date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-09 12:00:00,17.25,17.25,17.24,17.24,84000.0,13.4047,13.4047,13.3969,13.3969,84000.0
2007-04-09 12:10:00,17.24,17.25,17.24,17.25,11200.0,13.3969,13.4047,13.3969,13.4047,11200.0
2007-04-09 12:20:00,17.25,17.25,17.24,17.24,6400.0,13.4047,13.4047,13.3969,13.3969,6400.0
2007-04-09 12:30:00,17.25,17.27,17.25,17.27,95200.0,13.4047,13.4202,13.4047,13.4202,95200.0
2007-04-09 12:40:00,17.27,17.27,17.26,17.26,24400.0,13.4202,13.4202,13.4124,13.4124,24400.0
2007-04-09 12:50:00,17.26,17.27,17.25,17.25,26800.0,13.4124,13.4202,13.4047,13.4047,26800.0
2007-04-09 13:00:00,17.26,17.26,17.25,17.26,11200.0,13.4124,13.4124,13.4047,13.4124,11200.0
2007-04-09 13:10:00,17.26,17.27,17.26,17.27,16000.0,13.4124,13.4202,13.4124,13.4202,16000.0
2007-04-09 13:20:00,17.27,17.28,17.26,17.26,17600.0,13.4202,13.428,13.4124,13.4124,17600.0
2007-04-09 13:30:00,17.26,17.26,17.25,17.25,40800.0,13.4124,13.4124,13.4047,13.4047,40800.0
2007-04-09 13:40:00,17.25,17.26,17.25,17.26,76400.0,13.4047,13.4124,13.4047,13.4124,76400.0
2007-04-09 13:50:00,17.26,17.26,17.24,17.24,39200.0,13.4124,13.4124,13.3969,13.3969,39200.0
2007-04-09 14:00:00,17.23,17.24,17.21,17.21,76800.0,13.3891,13.3969,13.3736,13.3736,76800.0
2007-04-09 14:10:00,17.21,17.22,17.21,17.21,12400.0,13.3736,13.3813,13.3736,13.3736,12400.0
2007-04-09 14:20:00,17.21,17.21,17.21,17.21,10000.0,13.3736,13.3736,13.3736,13.3736,10000.0
2007-04-09 14:30:00,17.21,17.22,17.21,17.22,24000.0,13.3736,13.3813,13.3736,13.3813,24000.0
2007-04-09 14:40:00,17.22,17.23,17.21,17.21,39600.0,13.3813,13.3891,13.3736,13.3736,39600.0
2007-04-09 14:50:00,17.21,17.23,17.21,17.23,16400.0,13.3736,13.3891,13.3736,13.3891,16400.0
2007-04-09 15:00:00,17.23,17.23,17.22,17.23,14800.0,13.3891,13.3891,13.3813,13.3891,14800.0
2007-04-09 15:10:00,17.23,17.25,17.23,17.24,24800.0,13.3891,13.4047,13.3891,13.3969,24800.0
2007-04-09 15:20:00,17.25,17.25,17.24,17.24,6800.0,13.4047,13.4047,13.3969,13.3969,6800.0
2007-04-09 15:30:00,17.24,17.25,17.24,17.25,20000.0,13.3969,13.4047,13.3969,13.4047,20000.0
2007-04-09 15:40:00,17.25,17.25,17.24,17.24,170000.0,13.4047,13.4047,13.3969,13.3969,170000.0
2007-04-09 15:50:00,17.24,17.24,17.21,17.21,304800.0,13.3969,13.3969,13.3736,13.3736,304800.0
2007-04-09 16:00:00,17.21,17.21,17.21,17.21,710000.0,13.3736,13.3736,13.3736,13.3736,710000.0
2007-04-09 16:10:00,17.22,17.22,17.22,17.22,800.0,13.3813,13.3813,13.3813,13.3813,800.0
2007-04-10 09:30:00,17.2,17.26,17.2,17.26,42400.0,13.3658,13.4124,13.3658,13.4124,42400.0
2007-04-10 09:40:00,17.27,17.27,17.25,17.25,14400.0,13.4202,13.4202,13.4047,13.4047,14400.0
2007-04-10 09:50:00,17.26,17.27,17.24,17.27,56800.0,13.4124,13.4202,13.3969,13.4202,56800.0
2007-04-10 10:00:00,17.27,17.27,17.26,17.26,23600.0,13.4202,13.4202,13.4124,13.4124,23600.0
2007-04-10 10:10:00,17.27,17.31,17.27,17.31,50400.0,13.4202,13.4513,13.4202,13.4513,50400.0
2007-04-10 10:20:00,17.3,17.31,17.3,17.3,53200.0,13.4435,13.4513,13.4435,13.4435,53200.0
2007-04-10 10:30:00,17.3,17.31,17.29,17.31,14400.0,13.4435,13.4513,13.4357,13.4513,14400.0
2007-04-10 10:40:00,17.31,17.32,17.3,17.32,27600.0,13.4513,13.4591,13.4435,13.4591,27600.0
2007-04-10 10:50:00,17.31,17.32,17.31,17.31,11200.0,13.4513,13.4591,13.4513,13.4513,11200.0
2007-04-10 11:00:00,17.3,17.31,17.29,17.29,132400.0,13.4435,13.4513,13.4357,13.4357,132400.0
2007-04-10 11:10:00,17.29,17.3,17.29,17.3,78000.0,13.4357,13.4435,13.4357,13.4435,78000.0
2007-04-10 11:20:00,17.3,17.3,17.29,17.3,33600.0,13.4435,13.4435,13.4357,13.4435,33600.0
2007-04-10 11:30:00,17.3,17.3,17.29,17.29,32400.0,13.4435,13.4435,13.4357,13.4357,32400.0
2007-04-10 11:40:00,17.28,17.29,17.28,17.28,14400.0,13.428,13.4357,13.428,13.428,14400.0
2007-04-10 11:50:00,17.28,17.28,17.26,17.27,43600.0,13.428,13.428,13.4124,13.4202,43600.0
2007-04-10 12:00:00,17.27,17.28,17.26,17.28,28400.0,13.4202,13.428,13.4124,13.428,28400.0
2007-04-10 12:10:00,17.28,17.28,17.27,17.28,12000.0,13.428,13.428,13.4202,13.428,12000.0
2007-04-10 12:20:00,17.28,17.29,17.28,17.28,12000.0,13.428,13.4357,13.428,13.428,12000.0
2007-04-10 12:30:00,17.28,17.3,17.28,17.29,13600.0,13.428,13.4435,13.428,13.4357,13600.0
2007-04-10 12:40:00,17.28,17.28,17.27,17.28,11200.0,13.428,13.428,13.4202,13.428,11200.0
2007-04-10 12:50:00,17.28,17.29,17.26,17.26,26400.0,13.428,13.4357,13.4124,13.4124,26400.0
2007-04-10 13:00:00,17.26,17.28,17.26,17.28,95200.0,13.4124,13.428,13.4124,13.428,95200.0
2007-04-10 13:10:00,17.28,17.28,17.27,17.28,9600.0,13.428,13.428,13.4202,13.428,9600.0
2007-04-10 13:20:00,17.28,17.29,17.28,17.28,29600.0,13.428,13.4357,13.428,13.428,29600.0
2007-04-10 13:30:00,17.28,17.29,17.27,17.29,110800.0,13.428,13.4357,13.4202,13.4357,110800.0
2007-04-10 13:40:00,17.3,17.3,17.29,17.29,50000.0,13.4435,13.4435,13.4357,13.4357,50000.0
2007-04-10 13:50:00,17.29,17.29,17.28,17.28,68000.0,13.4357,13.4357,13.428,13.428,68000.0
2007-04-10 14:00:00,17.28,17.29,17.28,17.29,36800.0,13.428,13.4357,13.428,13.4357,36800.0
2007-04-10 14:10:00,17.29,17.29,17.28,17.28,57600.0,13.4357,13.4357,13.428,13.428,57600.0
2007-04-10 14:20:00,17.28,17.28,17.27,17.27,39600.0,13.428,13.428,13.4202,13.4202,39600.0
2007-04-10 14:30:00,17.27,17.28,17.26,17.27,46800.0,13.4202,13.428,13.4124,13.4202,46800.0
2007-04-10 14:40:00,17.27,17.27,17.27,17.27,21600.0,13.4202,13.4202,13.4202,13.4202,21600.0
2007-04-10 14:50:00,17.27,17.27,17.27,17.27,46800.0,13.4202,13.4202,13.4202,13.4202,46800.0
2007-04-10 15:00:00,17.27,17.28,17.27,17.28,33600.0,13.4202,13.428,13.4202,13.428,33600.0
2007-04-10 15:10:00,17.28,17.28,17.26,17.28,23200.0,13.428,13.428,13.4124,13.428,23200.0
2007-04-10 15:20:00,17.28,17.29,17.27,17.29,24400.0,13.428,13.4357,13.4202,13.4357,24400.0
2007-04-10 15:30:00,17.29,17.31,17.29,17.3,200000.0,13.4357,13.4513,13.4357,13.4435,200000.0
2007-04-10 15:40:00,17.3,17.3,17.29,17.3,280000.0,13.4435,13.4435,13.4357,13.4435,280000.0
2007-04-10 15:50:00,17.3,17.3,17.29,17.3,277600.0,13.4435,13.4435,13.4357,13.4435,277600.0
2007-04-10 16:00:00,17.31,17.31,17.29,17.29,2400.0,13.4513,13.4513,13.4357,13.4357,2400.0
2007-04-10 16:10:00,17.28,17.28,17.28,17.28,2000.0,13.428,13.428,13.428,13.428,2000.0
2007-04-11 09:30:00,17.31,17.31,17.25,17.26,17200.0,13.4513,13.4513,13.4047,13.4124,17200.0
2007-04-11 09:40:00,17.25,17.26,17.22,17.22,72400.0,13.4047,13.4124,13.3813,13.3813,72400.0
2007-04-11 09:50:00,17.23,17.24,17.23,17.23,39200.0,13.3891,13.3969,13.3891,13.3891,39200.0
2007-04-11 10:00:00,17.23,17.24,17.23,17.23,31600.0,13.3891,13.3969,13.3891,13.3891,31600.0
2007-04-11 10:10:00,17.24,17.24,17.2,17.21,46400.0,13.3969,13.3969,13.3658,13.3736,46400.0
2007-04-11 10:20:00,17.2,17.21,17.18,17.19,88000.0,13.3658,13.3736,13.3503,13.358,88000.0
2007-04-11 10:30:00,17.18,17.2,17.18,17.19,63200.0,13.3503,13.3658,13.3503,13.358,63200.0
2007-04-11 10:40:00,17.19,17.19,17.14,17.15,56400.0,13.358,13.358,13.3192,13.3269,56400.0
2007-04-11 10:50:00,17.15,17.15,17.12,17.14,59200.0,13.3269,13.3269,13.3036,13.3192,59200.0
2007-04-11 11:00:00,17.15,17.16,17.14,17.15,42000.0,13.3269,13.3347,13.3192,13.3269,42000.0
2007-04-11 11:10:00,17.15,17.17,17.15,17.15,33600.0,13.3269,13.3425,13.3269,13.3269,33600.0
2007-04-11 11:20:00,17.16,17.18,17.15,17.17,269600.0,13.3347,13.3503,13.3269,13.3425,269600.0
2007-04-11 11:30:00,17.17,17.18,17.16,17.17,63200.0,13.3425,13.3503,13.3347,13.3425,63200.0
2007-04-11 11:40:00,17.17,17.18,17.17,17.18,62000.0,13.3425,13.3503,13.3425,13.3503,62000.0
2007-04-11 11:50:00,17.18,17.19,17.18,17.18,47200.0,13.3503,13.358,13.3503,13.3503,47200.0
2007-04-11 12:00:00,17.18,17.2,17.18,17.2,32400.0,13.3503,13.3658,13.3503,13.3658,32400.0
2007-04-11 12:10:00,17.2,17.2,17.18,17.18,49600.0,13.3658,13.3658,13.3503,13.3503,49600.0
2007-04-11 12:20:00,17.19,17.2,17.18,17.2,33200.0,13.358,13.3658,13.3503,13.3658,33200.0
2007-04-11 12:30:00,17.2,17.2,17.18,17.19,19600.0,13.3658,13.3658,13.3503,13.358,19600.0
2007-04-11 12:40:00,17.19,17.2,17.19,17.2,41200.0,13.358,13.3658,13.358,13.3658,41200.0
2007-04-11 12:50:00,17.2,17.21,17.19,17.21,34000.0,13.3658,13.3736,13.358,13.3736,34000.0
2007-04-11 13:00:00,17.2,17.23,17.2,17.23,30400.0,13.3658,13.3891,13.3658,13.3891,30400.0
2007-04-11 13:10:00,17.23,17.23,17.22,17.22,33200.0,13.3891,13.3891,13.3813,13.3813,33200.0
2007-04-11 13:20:00,17.22,17.22,17.21,17.21,34000.0,13.3813,13.3813,13.3736,13.3736,34000.0
2007-04-11 13:30:00,17.22,17.22,17.22,17.22,23600.0,13.3813,13.3813,13.3813,13.3813,23600.0
2007-04-11 13:40:00,17.22,17.23,17.21,17.21,45600.0,13.3813,13.3891,13.3736,13.3736,45600.0
2007-04-11 13:50:00,17.22,17.23,17.2,17.2,44000.0,13.3813,13.3891,13.3658,13.3658,44000.0
2007-04-11 14:00:00,17.2,17.2,17.13,17.14,302400.0,13.3658,13.3658,13.3114,13.3192,302400.0
2007-04-11 14:10:00,17.14,17.17,17.13,17.16,95600.0,13.3192,13.3425,13.3114,13.3347,95600.0
2007-04-11 14:20:00,17.15,17.17,17.15,17.15,89200.0,13.3269,13.3425,13.3269,13.3269,89200.0
2007-04-11 14:30:00,17.15,17.16,17.11,17.13,56000.0,13.3269,13.3347,13.2959,13.3114,56000.0
2007-04-11 14:40:00,17.12,17.13,17.09,17.11,108400.0,13.3036,13.3114,13.2803,13.2959,108400.0
2007-04-11 14:50:00,17.11,17.12,17.11,17.12,62800.0,13.2959,13.3036,13.2959,13.3036,62800.0
2007-04-11 15:00:00,17.11,17.13,17.11,17.11,39600.0,13.2959,13.3114,13.2959,13.2959,39600.0
2007-04-11 15:10:00,17.11,17.13,17.11,17.12,27200.0,13.2959,13.3114,13.2959,13.3036,27200.0
2007-04-11 15:20:00,17.13,17.15,17.13,17.15,145200.0,13.3114,13.3269,13.3114,13.3269,145200.0
2007-04-11 15:30:00,17.15,17.17,17.14,17.16,39600.0,13.3269,13.3425,13.3192,13.3347,39600.0
2007-04-11 15:40:00,17.16,17.17,17.15,17.16,56800.0,13.3347,13.3425,13.3269,13.3347,56800.0
2007-04-11 15:50:00,17.16,17.17,17.15,17.17,50000.0,13.3347,13.3425,13.3269,13.3425,50000.0
2007-04-11 16:00:00,17.17,17.17,17.14,17.15,61200.0,13.3425,13.3425,13.3192,13.3269,61200.0
2007-04-11 16:10:00,17.15,17.15,17.15,17.15,0.0,13.3269,13.3269,13.3269,13.3269,0.0
2007-04-12 09:30:00,17.14,17.15,17.09,17.11,182800.0,13.3192,13.3269,13.2803,13.2959,182800.0
2007-04-12 09:40:00,17.1,17.1,17.04,17.06,136000.0,13.2881,13.2881,13.2415,13.257,136000.0
2007-04-12 09:50:00,17.06,17.06,17.04,17.05,51600.0,13.257,13.257,13.2415,13.2492,51600.0
2007-04-12 10:00:00,17.06,17.1,17.06,17.1,113200.0,13.257,13.2881,13.257,13.2881,113200.0
2007-04-12 10:10:00,17.1,17.11,17.08,17.11,149600.0,13.2881,13.2959,13.2726,13.2959,149600.0
2007-04-12 10:20:00,17.1,17.15,17.1,17.15,276800.0,13.2881,13.3269,13.2881,13.3269,276800.0
2007-04-12 10:30:00,17.14,17.15,17.12,17.12,35600.0,13.3192,13.3269,13.3036,13.3036,35600.0
2007-04-12 10:40:00,17.11,17.14,17.1,17.14,119600.0,13.2959,13.3192,13.2881,13.3192,119600.0
2007-04-12 10:50:00,17.14,17.16,17.14,17.15,28800.0,13.3192,13.3347,13.3192,13.3269,28800.0
2007-04-12 11:00:00,17.15,17.16,17.14,17.16,23600.0,13.3269,13.3347,13.3192,13.3347,23600.0
2007-04-12 11:10:00,17.16,17.17,17.13,17.13,42000.0,13.3347,13.3425,13.3114,13.3114,42000.0
2007-04-12 11:20:00,17.14,17.14,17.12,17.13,22000.0,13.3192,13.3192,13.3036,13.3114,22000.0
2007-04-12 11:30:00,17.13,17.14,17.13,17.14,28000.0,13.3114,13.3192,13.3114,13.3192,28000.0
2007-04-12 11:40:00,17.14,17.14,17.11,17.13,81600.0,13.3192,13.3192,13.2959,13.3114,81600.0
2007-04-12 11:50:00,17.13,17.14,17.13,17.14,10400.0,13.3114,13.3192,13.3114,13.3192,10400.0
2007-04-12 12:00:00,17.14,17.2,17.14,17.2,73200.0,13.3192,13.3658,13.3192,13.3658,73200.0
2007-04-12 12:10:00,17.2,17.21,17.19,17.2,18000.0,13.3658,13.3736,13.358,13.3658,18000.0
2007-04-12 12:20:00,17.21,17.21,17.2,17.21,16400.0,13.3736,13.3736,13.3658,13.3736,16400.0
2007-04-12 12:30:00,17.21,17.21,17.18,17.19,25200.0,13.3736,13.3736,13.3503,13.358,25200.0
2007-04-12 12:40:00,17.2,17.2,17.18,17.18,17600.0,13.3658,13.3658,13.3503,13.3503,17600.0
2007-04-12 12:50:00,17.18,17.2,17.18,17.2,14400.0,13.3503,13.3658,13.3503,13.3658,14400.0
2007-04-12 13:00:00,17.21,17.22,17.2,17.21,195200.0,13.3736,13.3813,13.3658,13.3736,195200.0
2007-04-12 13:10:00,17.21,17.21,17.19,17.21,36800.0,13.3736,13.3736,13.358,13.3736,36800.0
2007-04-12 13:20:00,17.21,17.23,17.2,17.22,106400.0,13.3736,13.3891,13.3658,13.3813,106400.0
2007-04-12 13:30:00,17.23,17.26,17.23,17.25,70000.0,13.3891,13.4124,13.3891,13.4047,70000.0
2007-04-12 13:40:00,17.25,17.25,17.24,17.24,10000.0,13.4047,13.4047,13.3969,13.3969,10000.0
2007-04-12 13:50:00,17.24,17.25,17.24,17.25,72400.0,13.3969,13.4047,13.3969,13.4047,72400.0
2007-04-12 14:00:00,17.24,17.24,17.23,17.24,136000.0,13.3969,13.3969,13.3891,13.3969,136000.0
2007-04-12 14:10:00,17.24,17.24,17.23,17.24,7200.0,13.3969,13.3969,13.3891,13.3969,7200.0
2007-04-12 14:20:00,17.25,17.25,17.23,17.23,7600.0,13.4047,13.4047,13.3891,13.3891,7600.0
2007-04-12 14:30:00,17.23,17.23,17.23,17.23,4400.0,13.3891,13.3891,13.3891,13.3891,4400.0
2007-04-12 14:40:00,17.23,17.24,17.23,17.24,17200.0,13.3891,13.3969,13.3891,13.3969,17200.0
2007-04-12 14:50:00,17.24,17.26,17.23,17.23,125600.0,13.3969,13.4124,13.3891,13.3891,125600.0
2007-04-12 15:00:00,17.24,17.24,17.23,17.24,74400.0,13.3969,13.3969,13.3891,13.3969,74400.0
2007-04-12 15:10:00,17.24,17.25,17.23,17.24,45600.0,13.3969,13.4047,13.3891,13.3969,45600.0
2007-04-12 15:20:00,17.24,17.25,17.24,17.25,27600.0,13.3969,13.4047,13.3969,13.4047,27600.0
2007-04-12 15:30:00,17.25,17.27,17.25,17.27,44000.0,13.4047,13.4202,13.4047,13.4202,44000.0
2007-04-12 15:40:00,17.27,17.27,17.26,17.27,75200.0,13.4202,13.4202,13.4124,13.4202,75200.0
2007-04-12 15:50:00,17.27,17.29,17.27,17.28,231600.0,13.4202,13.4357,13.4202,13.428,231600.0
2007-04-12 16:00:00,17.27,17.27,17.26,17.27,63600.0,13.4202,13.4202,13.4124,13.4202,63600.0
2007-04-12 16:10:00,17.27,17.27,17.27,17.27,0.0,13.4202,13.4202,13.4202,13.4202,0.0
2007-04-13 09:30:00,17.25,17.31,17.25,17.28,150400.0,13.4047,13.4513,13.4047,13.428,150400.0
2007-04-13 09:40:00,17.25,17.28,17.25,17.27,54400.0,13.4047,13.428,13.4047,13.4202,54400.0
2007-04-13 09:50:00,17.27,17.27,17.24,17.25,60000.0,13.4202,13.4202,13.3969,13.4047,60000.0
2007-04-13 10:00:00,17.25,17.25,17.22,17.22,84400.0,13.4047,13.4047,13.3813,13.3813,84400.0
2007-04-13 10:10:00,17.22,17.23,17.22,17.22,15200.0,13.3813,13.3891,13.3813,13.3813,15200.0
2007-04-13 10:20:00,17.22,17.23,17.22,17.23,12400.0,13.3813,13.3891,13.3813,13.3891,12400.0
2007-04-13 10:30:00,17.23,17.28,17.23,17.27,23200.0,13.3891,13.428,13.3891,13.4202,23200.0
2007-04-13 10:40:00,17.26,17.29,17.26,17.28,431600.0,13.4124,13.4357,13.4124,13.428,431600.0
2007-04-13 10:50:00,17.27,17.28,17.27,17.27,44800.0,13.4202,13.428,13.4202,13.4202,44800.0
2007-04-13 11:00:00,17.27,17.29,17.27,17.28,283200.0,13.4202,13.4357,13.4202,13.428,283200.0
2007-04-13 11:10:00,17.27,17.28,17.27,17.27,37600.0,13.4202,13.428,13.4202,13.4202,37600.0
2007-04-13 11:20:00,17.26,17.28,17.26,17.27,24400.0,13.4124,13.428,13.4124,13.4202,24400.0
2007-04-13 11:30:00,17.27,17.28,17.26,17.28,19200.0,13.4202,13.428,13.4124,13.428,19200.0
2007-04-13 11:40:00,17.28,17.29,17.28,17.29,27600.0,13.428,13.4357,13.428,13.4357,27600.0
2007-04-13 11:50:00,17.3,17.3,17.29,17.3,45200.0,13.4435,13.4435,13.4357,13.4435,45200.0
2007-04-13 12:00:00,17.29,17.3,17.29,17.3,19600.0,13.4357,13.4435,13.4357,13.4435,19600.0
2007-04-13 12:10:00,17.3,17.3,17.28,17.28,14000.0,13.4435,13.4435,13.428,13.428,14000.0
2007-04-13 12:20:00,17.28,17.29,17.28,17.28,38000.0,13.428,13.4357,13.428,13.428,38000.0
2007-04-13 12:30:00,17.28,17.29,17.28,17.28,9600.0,13.428,13.4357,13.428,13.428,9600.0
2007-04-13 12:40:00,17.28,17.29,17.28,17.29,9200.0,13.428,13.4357,13.428,13.4357,9200.0
2007-04-13 12:50:00,17.29,17.3,17.28,17.3,33200.0,13.4357,13.4435,13.428,13.4435,33200.0
2007-04-13 13:00:00,17.29,17.29,17.28,17.29,23200.0,13.4357,13.4357,13.428,13.4357,23200.0
2007-04-13 13:10:00,17.29,17.29,17.27,17.28,14800.0,13.4357,13.4357,13.4202,13.428,14800.0
2007-04-13 13:20:00,17.28,17.28,17.27,17.27,5600.0,13.428,13.428,13.4202,13.4202,5600.0
2007-04-13 13:30:00,17.28,17.3,17.28,17.3,56000.0,13.428,13.4435,13.428,13.4435,56000.0
2007-04-13 13:40:00,17.29,17.3,17.29,17.29,32800.0,13.4357,13.4435,13.4357,13.4357,32800.0
2007-04-13 13:50:00,17.29,17.3,17.28,17.3,13600.0,13.4357,13.4435,13.428,13.4435,13600.0
2007-04-13 14:00:00,17.31,17.31,17.28,17.29,43200.0,13.4513,13.4513,13.428,13.4357,43200.0
2007-04-13 14:10:00,17.29,17.29,17.28,17.29,17200.0,13.4357,13.4357,13.428,13.4357,17200.0
2007-04-13 14:20:00,17.29,17.3,17.28,17.29,97200.0,13.4357,13.4435,13.428,13.4357,97200.0
2007-04-13 14:30:00,17.29,17.3,17.29,17.29,51600.0,13.4357,13.4435,13.4357,13.4357,51600.0
2007-04-13 14:40:00,17.29,17.33,17.29,17.32,144000.0,13.4357,13.4668,13.4357,13.4591,144000.0
2007-04-13 14:50:00,17.32,17.33,17.32,17.33,44000.0,13.4591,13.4668,13.4591,13.4668,44000.0
2007-04-13 15:00:00,17.32,17.33,17.31,17.33,29600.0,13.4591,13.4668,13.4513,13.4668,29600.0
2007-04-13 15:10:00,17.33,17.33,17.32,17.33,39200.0,13.4668,13.4668,13.4591,13.4668,39200.0
2007-04-13 15:20:00,17.33,17.34,17.32,17.33,94800.0,13.4668,13.4746,13.4591,13.4668,94800.0
2007-04-13 15:30:00,17.33,17.33,17.32,17.33,79200.0,13.4668,13.4668,13.4591,13.4668,79200.0
2007-04-13 15:40:00,17.33,17.34,17.32,17.33,34000.0,13.4668,13.4746,13.4591,13.4668,34000.0
2007-04-13 15:50:00,17.33,17.36,17.33,17.36,496400.0,13.4668,13.4901,13.4668,13.4901,496400.0
2007-04-13 16:00:00,17.37,17.38,17.36,17.36,322800.0,13.4979,13.5057,13.4901,13.4901,322800.0
2007-04-13 16:10:00,17.36,17.36,17.36,17.36,0.0,13.4901,13.4901,13.4901,13.4901,0.0
2007-04-16 09:30:00,17.47,17.5,17.44,17.5,63200.0,13.5756,13.5989,13.5523,13.5989,63200.0
2007-04-16 09:40:00,17.49,17.53,17.49,17.53,34000.0,13.5912,13.6222,13.5912,13.6222,34000.0
2007-04-16 09:50:00,17.52,17.52,17.5,17.5,43200.0,13.6145,13.6145,13.5989,13.5989,43200.0
2007-04-16 10:00:00,17.5,17.52,17.5,17.5,44400.0,13.5989,13.6145,13.5989,13.5989,44400.0
2007-04-16 10:10:00,17.5,17.51,17.48,17.48,69200.0,13.5989,13.6067,13.5834,13.5834,69200.0
2007-04-16 10:20:00,17.48,17.49,17.48,17.48,8800.0,13.5834,13.5912,13.5834,13.5834,8800.0
2007-04-16 10:30:00,17.48,17.51,17.48,17.51,18000.0,13.5834,13.6067,13.5834,13.6067,18000.0
2007-04-16 10:40:00,17.5,17.53,17.5,17.52,14800.0,13.5989,13.6222,13.5989,13.6145,14800.0
2007-04-16 10:50:00,17.53,17.54,17.53,17.54,53200.0,13.6222,13.63,13.6222,13.63,53200.0
2007-04-16 11:00:00,17.54,17.54,17.54,17.54,44000.0,13.63,13.63,13.63,13.63,44000.0
2007-04-16 11:10:00,17.54,17.55,17.53,17.53,35600.0,13.63,13.6378,13.6222,13.6222,35600.0
2007-04-16 11:20:00,17.54,17.54,17.53,17.54,23200.0,13.63,13.63,13.6222,13.63,23200.0
2007-04-16 11:30:00,17.55,17.55,17.55,17.55,10000.0,13.6378,13.6378,13.6378,13.6378,10000.0
2007-04-16 11:40:00,17.55,17.57,17.55,17.57,20400.0,13.6378,13.6533,13.6378,13.6533,20400.0
2007-04-16 11:50:00,17.57,17.57,17.55,17.55,14000.0,13.6533,13.6533,13.6378,13.6378,14000.0
2007-04-16 12:00:00,17.55,17.55,17.55,17.55,12400.0,13.6378,13.6378,13.6378,13.6378,12400.0
2007-04-16 12:10:00,17.55,17.55,17.54,17.54,28400.0,13.6378,13.6378,13.63,13.63,28400.0
2007-04-16 12:20:00,17.54,17.55,17.54,17.54,27600.0,13.63,13.6378,13.63,13.63,27600.0
2007-04-16 12:30:00,17.54,17.55,17.54,17.55,24400.0,13.63,13.6378,13.63,13.6378,24400.0
2007-04-16 12:40:00,17.55,17.55,17.54,17.55,83200.0,13.6378,13.6378,13.63,13.6378,83200.0
2007-04-16 12:50:00,17.54,17.55,17.53,17.54,142400.0,13.63,13.6378,13.6222,13.63,142400.0
2007-04-16 13:00:00,17.54,17.55,17.53,17.55,153200.0,13.63,13.6378,13.6222,13.6378,153200.0
2007-04-16 13:10:00,17.54,17.55,17.54,17.55,39600.0,13.63,13.6378,13.63,13.6378,39600.0
2007-04-16 13:20:00,17.56,17.56,17.55,17.55,15600.0,13.6456,13.6456,13.6378,13.6378,15600.0
2007-04-16 13:30:00,17.55,17.55,17.55,17.55,15200.0,13.6378,13.6378,13.6378,13.6378,15200.0
2007-04-16 13:40:00,17.55,17.56,17.55,17.55,21600.0,13.6378,13.6456,13.6378,13.6378,21600.0
2007-04-16 13:50:00,17.55,17.55,17.54,17.54,11200.0,13.6378,13.6378,13.63,13.63,11200.0
2007-04-16 14:00:00,17.53,17.54,17.53,17.53,25200.0,13.6222,13.63,13.6222,13.6222,25200.0
2007-04-16 14:10:00,17.53,17.54,17.53,17.54,9200.0,13.6222,13.63,13.6222,13.63,9200.0
2007-04-16 14:20:00,17.54,17.54,17.53,17.53,6800.0,13.63,13.63,13.6222,13.6222,6800.0
2007-04-16 14:30:00,17.53,17.54,17.53,17.54,18000.0,13.6222,13.63,13.6222,13.63,18000.0
2007-04-16 14:40:00,17.54,17.55,17.54,17.55,16800.0,13.63,13.6378,13.63,13.6378,16800.0
2007-04-16 14:50:00,17.55,17.55,17.55,17.55,20000.0,13.6378,13.6378,13.6378,13.6378,20000.0
2007-04-16 15:00:00,17.55,17.55,17.55,17.55,18000.0,13.6378,13.6378,13.6378,13.6378,18000.0
2007-04-16 15:10:00,17.56,17.56,17.55,17.56,14800.0,13.6456,13.6456,13.6378,13.6456,14800.0
2007-04-16 15:20:00,17.56,17.56,17.56,17.56,65600.0,13.6456,13.6456,13.6456,13.6456,65600.0
2007-04-16 15:30:00,17.56,17.59,17.56,17.58,33600.0,13.6456,13.6689,13.6456,13.6611,33600.0
2007-04-16 15:40:00,17.58,17.59,17.57,17.58,29200.0,13.6611,13.6689,13.6533,13.6611,29200.0
2007-04-16 15:50:00,17.57,17.59,17.57,17.59,96000.0,13.6533,13.6689,13.6533,13.6689,96000.0
2007-04-16 16:00:00,17.59,17.59,17.59,17.59,0.0,13.6689,13.6689,13.6689,13.6689,0.0
2007-04-16 16:10:00,17.59,17.59,17.59,17.59,0.0,13.6689,13.6689,13.6689,13.6689,0.0
2007-04-17 09:30:00,17.61,17.62,17.56,17.58,350400.0,13.6844,13.6922,13.6456,13.6611,350400.0
2007-04-17 09:40:00,17.58,17.58,17.54,17.54,196000.0,13.6611,13.6611,13.63,13.63,196000.0
2007-04-17 09:50:00,17.55,17.57,17.54,17.57,42000.0,13.6378,13.6533,13.63,13.6533,42000.0
2007-04-17 10:00:00,17.57,17.58,17.56,17.58,125200.0,13.6533,13.6611,13.6456,13.6611,125200.0
2007-04-17 10:10:00,17.58,17.61,17.58,17.6,404400.0,13.6611,13.6844,13.6611,13.6766,404400.0
2007-04-17 10:20:00,17.61,17.61,17.58,17.58,77600.0,13.6844,13.6844,13.6611,13.6611,77600.0
2007-04-17 10:30:00,17.58,17.59,17.56,17.56,108800.0,13.6611,13.6689,13.6456,13.6456,108800.0
2007-04-17 10:40:00,17.56,17.6,17.55,17.6,42800.0,13.6456,13.6766,13.6378,13.6766,42800.0
2007-04-17 10:50:00,17.6,17.61,17.6,17.6,31600.0,13.6766,13.6844,13.6766,13.6766,31600.0
2007-04-17 11:00:00,17.59,17.6,17.59,17.59,44000.0,13.6689,13.6766,13.6689,13.6689,44000.0
2007-04-17 11:10:00,17.59,17.59,17.58,17.58,44000.0,13.6689,13.6689,13.6611,13.6611,44000.0
2007-04-17 11:20:00,17.58,17.58,17.57,17.57,65600.0,13.6611,13.6611,13.6533,13.6533,65600.0
2007-04-17 11:30:00,17.57,17.59,17.57,17.59,54000.0,13.6533,13.6689,13.6533,13.6689,54000.0
2007-04-17 11:40:00,17.59,17.6,17.58,17.58,93600.0,13.6689,13.6766,13.6611,13.6611,93600.0
2007-04-17 11:50:00,17.59,17.59,17.58,17.58,44800.0,13.6689,13.6689,13.6611,13.6611,44800.0
2007-04-17 12:00:00,17.58,17.58,17.56,17.56,92400.0,13.6611,13.6611,13.6456,13.6456,92400.0
2007-04-17 12:10:00,17.56,17.57,17.56,17.56,45600.0,13.6456,13.6533,13.6456,13.6456,45600.0
2007-04-17 12:20:00,17.56,17.58,17.56,17.57,80800.0,13.6456,13.6611,13.6456,13.6533,80800.0
2007-04-17 12:30:00,17.57,17.58,17.56,17.56,27600.0,13.6533,13.6611,13.6456,13.6456,27600.0
2007-04-17 12:40:00,17.56,17.56,17.53,17.53,48400.0,13.6456,13.6456,13.6222,13.6222,48400.0
2007-04-17 12:50:00,17.52,17.53,17.52,17.53,14800.0,13.6145,13.6222,13.6145,13.6222,14800.0
2007-04-17 13:00:00,17.53,17.55,17.53,17.54,72800.0,13.6222,13.6378,13.6222,13.63,72800.0
2007-04-17 13:10:00,17.54,17.54,17.48,17.49,277600.0,13.63,13.63,13.5834,13.5912,277600.0
2007-04-17 13:20:00,17.49,17.5,17.49,17.5,82400.0,13.5912,13.5989,13.5912,13.5989,82400.0
2007-04-17 13:30:00,17.5,17.52,17.5,17.52,30400.0,13.5989,13.6145,13.5989,13.6145,30400.0
2007-04-17 13:40:00,17.52,17.53,17.52,17.53,27600.0,13.6145,13.6222,13.6145,13.6222,27600.0
2007-04-17 13:50:00,17.53,17.53,17.52,17.52,24000.0,13.6222,13.6222,13.6145,13.6145,24000.0
2007-04-17 14:00:00,17.52,17.54,17.52,17.53,76000.0,13.6145,13.63,13.6145,13.6222,76000.0
2007-04-17 14:10:00,17.53,17.56,17.53,17.56,44800.0,13.6222,13.6456,13.6222,13.6456,44800.0
2007-04-17 14:20:00,17.55,17.56,17.55,17.55,35200.0,13.6378,13.6456,13.6378,13.6378,35200.0
2007-04-17 14:30:00,17.55,17.55,17.53,17.53,30800.0,13.6378,13.6378,13.6222,13.6222,30800.0
2007-04-17 14:40:00,17.53,17.56,17.53,17.55,20800.0,13.6222,13.6456,13.6222,13.6378,20800.0
2007-04-17 14:50:00,17.55,17.56,17.55,17.55,20000.0,13.6378,13.6456,13.6378,13.6378,20000.0
2007-04-17 15:00:00,17.55,17.55,17.53,17.54,29600.0,13.6378,13.6378,13.6222,13.63,29600.0
2007-04-17 15:10:00,17.54,17.54,17.51,17.53,46400.0,13.63,13.63,13.6067,13.6222,46400.0
2007-04-17 15:20:00,17.53,17.54,17.52,17.52,147600.0,13.6222,13.63,13.6145,13.6145,147600.0
2007-04-17 15:30:00,17.52,17.55,17.52,17.55,35600.0,13.6145,13.6378,13.6145,13.6378,35600.0
2007-04-17 15:40:00,17.55,17.55,17.53,17.54,73200.0,13.6378,13.6378,13.6222,13.63,73200.0
2007-04-17 15:50:00,17.54,17.55,17.54,17.55,32800.0,13.63,13.6378,13.63,13.6378,32800.0
2007-04-17 16:00:00,17.55,17.55,17.55,17.55,2800.0,13.6378,13.6378,13.6378,13.6378,2800.0
2007-04-17 16:10:00,17.55,17.55,17.55,17.55,0.0,13.6378,13.6378,13.6378,13.6378,0.0
2007-04-18 09:30:00,17.49,17.51,17.49,17.5,41600.0,13.5912,13.6067,13.5912,13.5989,41600.0
2007-04-18 09:40:00,17.5,17.5,17.46,17.48,130400.0,13.5989,13.5989,13.5678,13.5834,130400.0
2007-04-18 09:50:00,17.47,17.5,17.47,17.5,37600.0,13.5756,13.5989,13.5756,13.5989,37600.0
2007-04-18 10:00:00,17.5,17.5,17.44,17.45,78800.0,13.5989,13.5989,13.5523,13.5601,78800.0
2007-04-18 10:10:00,17.44,17.48,17.43,17.48,418000.0,13.5523,13.5834,13.5445,13.5834,418000.0
2007-04-18 10:20:00,17.48,17.5,17.48,17.49,242000.0,13.5834,13.5989,13.5834,13.5912,242000.0
2007-04-18 10:30:00,17.49,17.5,17.48,17.5,76400.0,13.5912,13.5989,13.5834,13.5989,76400.0
2007-04-18 10:40:00,17.5,17.52,17.5,17.5,53200.0,13.5989,13.6145,13.5989,13.5989,53200.0
2007-04-18 10:50:00,17.5,17.5,17.48,17.49,116400.0,13.5989,13.5989,13.5834,13.5912,116400.0
2007-04-18 11:00:00,17.5,17.52,17.49,17.51,70000.0,13.5989,13.6145,13.5912,13.6067,70000.0
2007-04-18 11:10:00,17.51,17.51,17.49,17.5,35600.0,13.6067,13.6067,13.5912,13.5989,35600.0
2007-04-18 11:20:00,17.49,17.49,17.48,17.49,108400.0,13.5912,13.5912,13.5834,13.5912,108400.0
2007-04-18 11:30:00,17.49,17.5,17.49,17.49,78400.0,13.5912,13.5989,13.5912,13.5912,78400.0
2007-04-18 11:40:00,17.48,17.5,17.48,17.5,33200.0,13.5834,13.5989,13.5834,13.5989,33200.0
2007-04-18 11:50:00,17.5,17.5,17.49,17.49,20400.0,13.5989,13.5989,13.5912,13.5912,20400.0
2007-04-18 12:00:00,17.49,17.49,17.48,17.49,28000.0,13.5912,13.5912,13.5834,13.5912,28000.0
2007-04-18 12:10:00,17.49,17.49,17.46,17.47,52800.0,13.5912,13.5912,13.5678,13.5756,52800.0
2007-04-18 12:20:00,17.47,17.49,17.47,17.49,25600.0,13.5756,13.5912,13.5756,13.5912,25600.0
2007-04-18 12:30:00,17.49,17.5,17.47,17.47,19600.0,13.5912,13.5989,13.5756,13.5756,19600.0
2007-04-18 12:40:00,17.47,17.47,17.45,17.46,27200.0,13.5756,13.5756,13.5601,13.5678,27200.0
2007-04-18 12:50:00,17.46,17.47,17.46,17.46,31200.0,13.5678,13.5756,13.5678,13.5678,31200.0
2007-04-18 13:00:00,17.47,17.47,17.46,17.46,30800.0,13.5756,13.5756,13.5678,13.5678,30800.0
2007-04-18 13:10:00,17.46,17.48,17.46,17.48,40000.0,13.5678,13.5834,13.5678,13.5834,40000.0
2007-04-18 13:20:00,17.48,17.48,17.47,17.47,14400.0,13.5834,13.5834,13.5756,13.5756,14400.0
2007-04-18 13:30:00,17.47,17.48,17.46,17.47,48800.0,13.5756,13.5834,13.5678,13.5756,48800.0
2007-04-18 13:40:00,17.47,17.48,17.47,17.48,42800.0,13.5756,13.5834,13.5756,13.5834,42800.0
2007-04-18 13:50:00,17.48,17.49,17.48,17.48,22000.0,13.5834,13.5912,13.5834,13.5834,22000.0
2007-04-18 14:00:00,17.48,17.5,17.48,17.49,85600.0,13.5834,13.5989,13.5834,13.5912,85600.0
2007-04-18 14:10:00,17.5,17.5,17.5,17.5,50400.0,13.5989,13.5989,13.5989,13.5989,50400.0
2007-04-18 14:20:00,17.51,17.51,17.5,17.5,82800.0,13.6067,13.6067,13.5989,13.5989,82800.0
2007-04-18 14:30:00,17.5,17.5,17.5,17.5,50400.0,13.5989,13.5989,13.5989,13.5989,50400.0
2007-04-18 14:40:00,17.5,17.5,17.48,17.49,21200.0,13.5989,13.5989,13.5834,13.5912,21200.0
2007-04-18 14:50:00,17.48,17.5,17.48,17.5,35600.0,13.5834,13.5989,13.5834,13.5989,35600.0
2007-04-18 15:00:00,17.5,17.51,17.5,17.51,54800.0,13.5989,13.6067,13.5989,13.6067,54800.0
2007-04-18 15:10:00,17.51,17.51,17.49,17.5,79200.0,13.6067,13.6067,13.5912,13.5989,79200.0
2007-04-18 15:20:00,17.5,17.52,17.5,17.51,63600.0,13.5989,13.6145,13.5989,13.6067,63600.0
2007-04-18 15:30:00,17.51,17.52,17.5,17.5,51200.0,13.6067,13.6145,13.5989,13.5989,51200.0
2007-04-18 15:40:00,17.5,17.51,17.49,17.49,64000.0,13.5989,13.6067,13.5912,13.5912,64000.0
2007-04-18 15:50:00,17.5,17.5,17.45,17.46,102800.0,13.5989,13.5989,13.5601,13.5678,102800.0
2007-04-18 16:00:00,17.44,17.45,17.44,17.45,64800.0,13.5523,13.5601,13.5523,13.5601,64800.0
2007-04-18 16:10:00,17.45,17.45,17.45,17.45,0.0,13.5601,13.5601,13.5601,13.5601,0.0
2007-04-19 09:30:00,17.34,17.34,17.26,17.3,50800.0,13.4746,13.4746,13.4124,13.4435,50800.0
2007-04-19 09:40:00,17.29,17.35,17.29,17.35,26800.0,13.4357,13.4824,13.4357,13.4824,26800.0
2007-04-19 09:50:00,17.37,17.37,17.34,17.34,24000.0,13.4979,13.4979,13.4746,13.4746,24000.0
2007-04-19 10:00:00,17.34,17.38,17.33,17.36,28800.0,13.4746,13.5057,13.4668,13.4901,28800.0
2007-04-19 10:10:00,17.36,17.36,17.32,17.35,68400.0,13.4901,13.4901,13.4591,13.4824,68400.0
2007-04-19 10:20:00,17.35,17.41,17.35,17.38,116800.0,13.4824,13.529,13.4824,13.5057,116800.0
2007-04-19 10:30:00,17.38,17.39,17.37,17.38,46400.0,13.5057,13.5134,13.4979,13.5057,46400.0
2007-04-19 10:40:00,17.38,17.38,17.37,17.37,25200.0,13.5057,13.5057,13.4979,13.4979,25200.0
2007-04-19 10:50:00,17.36,17.38,17.36,17.38,66400.0,13.4901,13.5057,13.4901,13.5057,66400.0
2007-04-19 11:00:00,17.38,17.38,17.35,17.36,14800.0,13.5057,13.5057,13.4824,13.4901,14800.0
2007-04-19 11:10:00,17.36,17.41,17.36,17.39,52000.0,13.4901,13.529,13.4901,13.5134,52000.0
2007-04-19 11:20:00,17.39,17.39,17.36,17.38,20400.0,13.5134,13.5134,13.4901,13.5057,20400.0
2007-04-19 11:30:00,17.38,17.4,17.38,17.39,35600.0,13.5057,13.5212,13.5057,13.5134,35600.0
2007-04-19 11:40:00,17.39,17.41,17.39,17.41,40400.0,13.5134,13.529,13.5134,13.529,40400.0
2007-04-19 11:50:00,17.41,17.43,17.41,17.42,462000.0,13.529,13.5445,13.529,13.5368,462000.0
2007-04-19 12:00:00,17.42,17.42,17.39,17.4,66000.0,13.5368,13.5368,13.5134,13.5212,66000.0
2007-04-19 12:10:00,17.4,17.47,17.4,17.46,40000.0,13.5212,13.5756,13.5212,13.5678,40000.0
2007-04-19 12:20:00,17.46,17.47,17.45,17.45,19600.0,13.5678,13.5756,13.5601,13.5601,19600.0
2007-04-19 12:30:00,17.46,17.46,17.42,17.43,20800.0,13.5678,13.5678,13.5368,13.5445,20800.0
2007-04-19 12:40:00,17.43,17.46,17.43,17.46,23200.0,13.5445,13.5678,13.5445,13.5678,23200.0
2007-04-19 12:50:00,17.46,17.47,17.45,17.45,26000.0,13.5678,13.5756,13.5601,13.5601,26000.0
2007-04-19 13:00:00,17.46,17.48,17.46,17.46,40000.0,13.5678,13.5834,13.5678,13.5678,40000.0
2007-04-19 13:10:00,17.46,17.47,17.45,17.46,15600.0,13.5678,13.5756,13.5601,13.5678,15600.0
2007-04-19 13:20:00,17.45,17.46,17.44,17.45,22400.0,13.5601,13.5678,13.5523,13.5601,22400.0
2007-04-19 13:30:00,17.45,17.46,17.44,17.44,70800.0,13.5601,13.5678,13.5523,13.5523,70800.0
2007-04-19 13:40:00,17.44,17.45,17.43,17.45,61200.0,13.5523,13.5601,13.5445,13.5601,61200.0
2007-04-19 13:50:00,17.46,17.46,17.44,17.44,15600.0,13.5678,13.5678,13.5523,13.5523,15600.0
2007-04-19 14:00:00,17.43,17.45,17.43,17.44,13200.0,13.5445,13.5601,13.5445,13.5523,13200.0
2007-04-19 14:10:00,17.44,17.44,17.41,17.42,62800.0,13.5523,13.5523,13.529,13.5368,62800.0
2007-04-19 14:20:00,17.42,17.42,17.38,17.39,28400.0,13.5368,13.5368,13.5057,13.5134,28400.0
2007-04-19 14:30:00,17.39,17.4,17.37,17.4,83600.0,13.5134,13.5212,13.4979,13.5212,83600.0
2007-04-19 14:40:00,17.4,17.41,17.39,17.39,56400.0,13.5212,13.529,13.5134,13.5134,56400.0
2007-04-19 14:50:00,17.39,17.4,17.38,17.39,39200.0,13.5134,13.5212,13.5057,13.5134,39200.0
2007-04-19 15:00:00,17.39,17.41,17.39,17.41,31200.0,13.5134,13.529,13.5134,13.529,31200.0
2007-04-19 15:10:00,17.41,17.41,17.4,17.4,26400.0,13.529,13.529,13.5212,13.5212,26400.0
2007-04-19 15:20:00,17.41,17.42,17.4,17.41,18800.0,13.529,13.5368,13.5212,13.529,18800.0
2007-04-19 15:30:00,17.42,17.42,17.37,17.38,33600.0,13.5368,13.5368,13.4979,13.5057,33600.0
2007-04-19 15:40:00,17.38,17.39,17.37,17.38,32000.0,13.5057,13.5134,13.4979,13.5057,32000.0
2007-04-19 15:50:00,17.38,17.39,17.36,17.39,75600.0,13.5057,13.5134,13.4901,13.5134,75600.0
2007-04-19 16:00:00,17.41,17.41,17.41,17.41,6800.0,13.529,13.529,13.529,13.529,6800.0
2007-04-19 16:10:00,17.41,17.41,17.41,17.41,0.0,13.529,13.529,13.529,13.529,0.0
2007-04-20 09:30:00,17.56,17.59,17.55,17.56,42000.0,13.6456,13.6689,13.6378,13.6456,42000.0
2007-04-20 09:40:00,17.56,17.6,17.55,17.6,180000.0,13.6456,13.6766,13.6378,13.6766,180000.0
2007-04-20 09:50:00,17.59,17.59,17.55,17.57,29600.0,13.6689,13.6689,13.6378,13.6533,29600.0
2007-04-20 10:00:00,17.57,17.58,17.54,17.56,29600.0,13.6533,13.6611,13.63,13.6456,29600.0
2007-04-20 10:10:00,17.56,17.57,17.55,17.56,16000.0,13.6456,13.6533,13.6378,13.6456,16000.0
2007-04-20 10:20:00,17.56,17.59,17.56,17.58,36000.0,13.6456,13.6689,13.6456,13.6611,36000.0
2007-04-20 10:30:00,17.58,17.58,17.56,17.56,42800.0,13.6611,13.6611,13.6456,13.6456,42800.0
2007-04-20 10:40:00,17.56,17.56,17.54,17.55,57600.0,13.6456,13.6456,13.63,13.6378,57600.0
2007-04-20 10:50:00,17.55,17.56,17.54,17.55,44400.0,13.6378,13.6456,13.63,13.6378,44400.0
2007-04-20 11:00:00,17.55,17.56,17.55,17.55,64400.0,13.6378,13.6456,13.6378,13.6378,64400.0
2007-04-20 11:10:00,17.55,17.56,17.54,17.54,37600.0,13.6378,13.6456,13.63,13.63,37600.0
2007-04-20 11:20:00,17.54,17.54,17.53,17.53,39200.0,13.63,13.63,13.6222,13.6222,39200.0
2007-04-20 11:30:00,17.53,17.53,17.53,17.53,26800.0,13.6222,13.6222,13.6222,13.6222,26800.0
2007-04-20 11:40:00,17.53,17.54,17.53,17.54,30400.0,13.6222,13.63,13.6222,13.63,30400.0
2007-04-20 11:50:00,17.54,17.54,17.53,17.54,24800.0,13.63,13.63,13.6222,13.63,24800.0
2007-04-20 12:00:00,17.53,17.54,17.53,17.54,21600.0,13.6222,13.63,13.6222,13.63,21600.0
2007-04-20 12:10:00,17.54,17.56,17.54,17.55,24800.0,13.63,13.6456,13.63,13.6378,24800.0
2007-04-20 12:20:00,17.55,17.55,17.51,17.51,83200.0,13.6378,13.6378,13.6067,13.6067,83200.0
2007-04-20 12:30:00,17.51,17.52,17.49,17.49,93200.0,13.6067,13.6145,13.5912,13.5912,93200.0
2007-04-20 12:40:00,17.49,17.51,17.49,17.51,198000.0,13.5912,13.6067,13.5912,13.6067,198000.0
2007-04-20 12:50:00,17.51,17.52,17.51,17.52,27600.0,13.6067,13.6145,13.6067,13.6145,27600.0
2007-04-20 13:00:00,17.52,17.52,17.51,17.51,9600.0,13.6145,13.6145,13.6067,13.6067,9600.0
2007-04-20 13:10:00,17.51,17.53,17.51,17.53,29600.0,13.6067,13.6222,13.6067,13.6222,29600.0
2007-04-20 13:20:00,17.53,17.54,17.53,17.54,71200.0,13.6222,13.63,13.6222,13.63,71200.0
2007-04-20 13:30:00,17.54,17.54,17.54,17.54,28400.0,13.63,13.63,13.63,13.63,28400.0
2007-04-20 13:40:00,17.54,17.54,17.53,17.53,16800.0,13.63,13.63,13.6222,13.6222,16800.0
2007-04-20 13:50:00,17.53,17.54,17.53,17.53,18400.0,13.6222,13.63,13.6222,13.6222,18400.0
2007-04-20 14:00:00,17.53,17.55,17.53,17.55,26000.0,13.6222,13.6378,13.6222,13.6378,26000.0
2007-04-20 14:10:00,17.55,17.56,17.54,17.55,62000.0,13.6378,13.6456,13.63,13.6378,62000.0
2007-04-20 14:20:00,17.56,17.56,17.55,17.55,10000.0,13.6456,13.6456,13.6378,13.6378,10000.0
2007-04-20 14:30:00,17.55,17.57,17.55,17.57,9600.0,13.6378,13.6533,13.6378,13.6533,9600.0
2007-04-20 14:40:00,17.57,17.58,17.57,17.58,31600.0,13.6533,13.6611,13.6533,13.6611,31600.0
2007-04-20 14:50:00,17.57,17.59,17.57,17.59,44000.0,13.6533,13.6689,13.6533,13.6689,44000.0
2007-04-20 15:00:00,17.59,17.59,17.57,17.57,76000.0,13.6689,13.6689,13.6533,13.6533,76000.0
2007-04-20 15:10:00,17.58,17.59,17.57,17.57,18000.0,13.6611,13.6689,13.6533,13.6533,18000.0
2007-04-20 15:20:00,17.57,17.57,17.56,17.56,26400.0,13.6533,13.6533,13.6456,13.6456,26400.0
2007-04-20 15:30:00,17.56,17.57,17.56,17.57,36800.0,13.6456,13.6533,13.6456,13.6533,36800.0
2007-04-20 15:40:00,17.57,17.59,17.57,17.58,59600.0,13.6533,13.6689,13.6533,13.6611,59600.0
2007-04-20 15:50:00,17.57,17.59,17.57,17.59,102800.0,13.6533,13.6689,13.6533,13.6689,102800.0
2007-04-20 16:00:00,17.59,17.6,17.59,17.6,8400.0,13.6689,13.6766,13.6689,13.6766,8400.0
2007-04-20 16:10:00,17.6,17.6,17.6,17.6,0.0,13.6766,13.6766,13.6766,13.6766,0.0
2007-04-23 09:30:00,17.55,17.59,17.55,17.59,83200.0,13.6378,13.6689,13.6378,13.6689,83200.0
2007-04-23 09:40:00,17.61,17.64,17.61,17.64,286400.0,13.6844,13.7077,13.6844,13.7077,286400.0
2007-04-23 09:50:00,17.64,17.66,17.63,17.63,217200.0,13.7077,13.7233,13.6999,13.6999,217200.0
2007-04-23 10:00:00,17.63,17.63,17.61,17.62,92800.0,13.6999,13.6999,13.6844,13.6922,92800.0
2007-04-23 10:10:00,17.63,17.65,17.61,17.63,83200.0,13.6999,13.7155,13.6844,13.6999,83200.0
2007-04-23 10:20:00,17.64,17.64,17.6,17.61,23600.0,13.7077,13.7077,13.6766,13.6844,23600.0
2007-04-23 10:30:00,17.62,17.62,17.61,17.61,30800.0,13.6922,13.6922,13.6844,13.6844,30800.0
2007-04-23 10:40:00,17.61,17.62,17.61,17.62,14400.0,13.6844,13.6922,13.6844,13.6922,14400.0
2007-04-23 10:50:00,17.63,17.63,17.61,17.61,61600.0,13.6999,13.6999,13.6844,13.6844,61600.0
2007-04-23 11:00:00,17.61,17.63,17.6,17.6,40400.0,13.6844,13.6999,13.6766,13.6766,40400.0
2007-04-23 11:10:00,17.6,17.62,17.6,17.62,36800.0,13.6766,13.6922,13.6766,13.6922,36800.0
2007-04-23 11:20:00,17.62,17.63,17.61,17.62,54000.0,13.6922,13.6999,13.6844,13.6922,54000.0
2007-04-23 11:30:00,17.62,17.62,17.59,17.59,55600.0,13.6922,13.6922,13.6689,13.6689,55600.0
2007-04-23 11:40:00,17.58,17.59,17.58,17.58,6000.0,13.6611,13.6689,13.6611,13.6611,6000.0
2007-04-23 11:50:00,17.58,17.6,17.58,17.6,9200.0,13.6611,13.6766,13.6611,13.6766,9200.0
2007-04-23 12:00:00,17.6,17.6,17.58,17.58,42400.0,13.6766,13.6766,13.6611,13.6611,42400.0
2007-04-23 12:10:00,17.58,17.59,17.57,17.58,35200.0,13.6611,13.6689,13.6533,13.6611,35200.0
2007-04-23 12:20:00,17.58,17.6,17.58,17.59,38800.0,13.6611,13.6766,13.6611,13.6689,38800.0
2007-04-23 12:30:00,17.59,17.6,17.59,17.59,16800.0,13.6689,13.6766,13.6689,13.6689,16800.0
2007-04-23 12:40:00,17.59,17.6,17.59,17.59,5200.0,13.6689,13.6766,13.6689,13.6689,5200.0
2007-04-23 12:50:00,17.6,17.6,17.59,17.59,13600.0,13.6766,13.6766,13.6689,13.6689,13600.0
2007-04-23 13:00:00,17.6,17.6,17.58,17.59,19600.0,13.6766,13.6766,13.6611,13.6689,19600.0
2007-04-23 13:10:00,17.59,17.61,17.59,17.61,8800.0,13.6689,13.6844,13.6689,13.6844,8800.0
2007-04-23 13:20:00,17.61,17.61,17.61,17.61,25200.0,13.6844,13.6844,13.6844,13.6844,25200.0
2007-04-23 13:30:00,17.61,17.61,17.6,17.6,8000.0,13.6844,13.6844,13.6766,13.6766,8000.0
2007-04-23 13:40:00,17.6,17.6,17.57,17.58,35600.0,13.6766,13.6766,13.6533,13.6611,35600.0
2007-04-23 13:50:00,17.59,17.59,17.54,17.54,54400.0,13.6689,13.6689,13.63,13.63,54400.0
2007-04-23 14:00:00,17.54,17.55,17.52,17.55,59200.0,13.63,13.6378,13.6145,13.6378,59200.0
2007-04-23 14:10:00,17.55,17.55,17.54,17.55,24000.0,13.6378,13.6378,13.63,13.6378,24000.0
2007-04-23 14:20:00,17.55,17.55,17.54,17.55,22000.0,13.6378,13.6378,13.63,13.6378,22000.0
2007-04-23 14:30:00,17.55,17.57,17.55,17.57,14800.0,13.6378,13.6533,13.6378,13.6533,14800.0
2007-04-23 14:40:00,17.56,17.57,17.56,17.57,21600.0,13.6456,13.6533,13.6456,13.6533,21600.0
2007-04-23 14:50:00,17.57,17.57,17.57,17.57,7200.0,13.6533,13.6533,13.6533,13.6533,7200.0
2007-04-23 15:00:00,17.57,17.58,17.56,17.58,22800.0,13.6533,13.6611,13.6456,13.6611,22800.0
2007-04-23 15:10:00,17.58,17.58,17.57,17.57,18400.0,13.6611,13.6611,13.6533,13.6533,18400.0
2007-04-23 15:20:00,17.56,17.59,17.56,17.58,12800.0,13.6456,13.6689,13.6456,13.6611,12800.0
2007-04-23 15:30:00,17.59,17.59,17.58,17.59,6800.0,13.6689,13.6689,13.6611,13.6689,6800.0
2007-04-23 15:40:00,17.58,17.59,17.57,17.57,10800.0,13.6611,13.6689,13.6533,13.6533,10800.0
2007-04-23 15:50:00,17.57,17.57,17.56,17.57,24000.0,13.6533,13.6533,13.6456,13.6533,24000.0
2007-04-23 16:00:00,17.57,17.57,17.57,17.57,800.0,13.6533,13.6533,13.6533,13.6533,800.0
2007-04-23 16:10:00,17.57,17.57,17.57,17.57,0.0,13.6533,13.6533,13.6533,13.6533,0.0
2007-04-24 09:30:00,17.6,17.6,17.57,17.57,33600.0,13.6766,13.6766,13.6533,13.6533,33600.0
2007-04-24 09:40:00,17.57,17.57,17.55,17.55,5600.0,13.6533,13.6533,13.6378,13.6378,5600.0
2007-04-24 09:50:00,17.56,17.56,17.52,17.55,16800.0,13.6456,13.6456,13.6145,13.6378,16800.0
2007-04-24 10:00:00,17.55,17.55,17.49,17.49,80800.0,13.6378,13.6378,13.5912,13.5912,80800.0
2007-04-24 10:10:00,17.49,17.51,17.48,17.51,18400.0,13.5912,13.6067,13.5834,13.6067,18400.0
2007-04-24 10:20:00,17.5,17.5,17.43,17.45,200800.0,13.5989,13.5989,13.5445,13.5601,200800.0
2007-04-24 10:30:00,17.45,17.47,17.43,17.47,58400.0,13.5601,13.5756,13.5445,13.5756,58400.0
2007-04-24 10:40:00,17.45,17.48,17.45,17.47,56000.0,13.5601,13.5834,13.5601,13.5756,56000.0
2007-04-24 10:50:00,17.47,17.48,17.46,17.47,53600.0,13.5756,13.5834,13.5678,13.5756,53600.0
2007-04-24 11:00:00,17.46,17.49,17.46,17.49,31200.0,13.5678,13.5912,13.5678,13.5912,31200.0
2007-04-24 11:10:00,17.48,17.5,17.48,17.48,24000.0,13.5834,13.5989,13.5834,13.5834,24000.0
2007-04-24 11:20:00,17.48,17.49,17.48,17.49,18400.0,13.5834,13.5912,13.5834,13.5912,18400.0
2007-04-24 11:30:00,17.49,17.5,17.49,17.5,21600.0,13.5912,13.5989,13.5912,13.5989,21600.0
2007-04-24 11:40:00,17.5,17.51,17.5,17.5,9600.0,13.5989,13.6067,13.5989,13.5989,9600.0
2007-04-24 11:50:00,17.5,17.51,17.5,17.5,7600.0,13.5989,13.6067,13.5989,13.5989,7600.0
2007-04-24 12:00:00,17.5,17.52,17.5,17.52,42800.0,13.5989,13.6145,13.5989,13.6145,42800.0
2007-04-24 12:10:00,17.52,17.55,17.52,17.55,55600.0,13.6145,13.6378,13.6145,13.6378,55600.0
2007-04-24 12:20:00,17.54,17.57,17.54,17.55,26800.0,13.63,13.6533,13.63,13.6378,26800.0
2007-04-24 12:30:00,17.55,17.56,17.55,17.55,10800.0,13.6378,13.6456,13.6378,13.6378,10800.0
2007-04-24 12:40:00,17.55,17.55,17.53,17.53,19200.0,13.6378,13.6378,13.6222,13.6222,19200.0
2007-04-24 12:50:00,17.53,17.54,17.53,17.54,6400.0,13.6222,13.63,13.6222,13.63,6400.0
2007-04-24 13:00:00,17.54,17.55,17.51,17.52,11600.0,13.63,13.6378,13.6067,13.6145,11600.0
2007-04-24 13:10:00,17.52,17.52,17.5,17.51,14800.0,13.6145,13.6145,13.5989,13.6067,14800.0
2007-04-24 13:20:00,17.51,17.52,17.5,17.52,48000.0,13.6067,13.6145,13.5989,13.6145,48000.0
2007-04-24 13:30:00,17.53,17.56,17.53,17.56,36400.0,13.6222,13.6456,13.6222,13.6456,36400.0
2007-04-24 13:40:00,17.56,17.56,17.54,17.54,5200.0,13.6456,13.6456,13.63,13.63,5200.0
2007-04-24 13:50:00,17.55,17.56,17.54,17.56,8000.0,13.6378,13.6456,13.63,13.6456,8000.0
2007-04-24 14:00:00,17.56,17.56,17.55,17.56,12000.0,13.6456,13.6456,13.6378,13.6456,12000.0
2007-04-24 14:10:00,17.57,17.58,17.57,17.57,30000.0,13.6533,13.6611,13.6533,13.6533,30000.0
2007-04-24 14:20:00,17.57,17.57,17.55,17.56,12400.0,13.6533,13.6533,13.6378,13.6456,12400.0
2007-04-24 14:30:00,17.56,17.58,17.56,17.57,14000.0,13.6456,13.6611,13.6456,13.6533,14000.0
2007-04-24 14:40:00,17.57,17.57,17.54,17.55,20400.0,13.6533,13.6533,13.63,13.6378,20400.0
2007-04-24 14:50:00,17.55,17.56,17.55,17.56,22000.0,13.6378,13.6456,13.6378,13.6456,22000.0
2007-04-24 15:00:00,17.56,17.57,17.55,17.56,22800.0,13.6456,13.6533,13.6378,13.6456,22800.0
2007-04-24 15:10:00,17.56,17.57,17.54,17.54,69600.0,13.6456,13.6533,13.63,13.63,69600.0
2007-04-24 15:20:00,17.54,17.56,17.54,17.54,60000.0,13.63,13.6456,13.63,13.63,60000.0
2007-04-24 15:30:00,17.54,17.57,17.54,17.56,49600.0,13.63,13.6533,13.63,13.6456,49600.0
2007-04-24 15:40:00,17.56,17.56,17.52,17.53,76400.0,13.6456,13.6456,13.6145,13.6222,76400.0
2007-04-24 15:50:00,17.53,17.56,17.52,17.56,90000.0,13.6222,13.6456,13.6145,13.6456,90000.0
2007-04-24 16:00:00,17.56,17.56,17.56,17.56,6000.0,13.6456,13.6456,13.6456,13.6456,6000.0
2007-04-24 16:10:00,17.55,17.55,17.55,17.55,800.0,13.6378,13.6378,13.6378,13.6378,800.0
2007-04-25 09:30:00,17.68,17.68,17.65,17.66,80800.0,13.7388,13.7388,13.7155,13.7233,80800.0
2007-04-25 09:40:00,17.65,17.66,17.61,17.62,120000.0,13.7155,13.7233,13.6844,13.6922,120000.0
2007-04-25 09:50:00,17.62,17.64,17.61,17.62,48000.0,13.6922,13.7077,13.6844,13.6922,48000.0
2007-04-25 10:00:00,17.62,17.62,17.59,17.61,92800.0,13.6922,13.6922,13.6689,13.6844,92800.0
2007-04-25 10:10:00,17.6,17.6,17.56,17.58,130000.0,13.6766,13.6766,13.6456,13.6611,130000.0
2007-04-25 10:20:00,17.57,17.58,17.56,17.58,38400.0,13.6533,13.6611,13.6456,13.6611,38400.0
2007-04-25 10:30:00,17.57,17.59,17.56,17.59,96400.0,13.6533,13.6689,13.6456,13.6689,96400.0
2007-04-25 10:40:00,17.57,17.58,17.56,17.58,53600.0,13.6533,13.6611,13.6456,13.6611,53600.0
2007-04-25 10:50:00,17.58,17.58,17.57,17.57,21200.0,13.6611,13.6611,13.6533,13.6533,21200.0
2007-04-25 11:00:00,17.57,17.61,17.57,17.61,22000.0,13.6533,13.6844,13.6533,13.6844,22000.0
2007-04-25 11:10:00,17.61,17.61,17.6,17.61,24000.0,13.6844,13.6844,13.6766,13.6844,24000.0
2007-04-25 11:20:00,17.61,17.63,17.61,17.61,22800.0,13.6844,13.6999,13.6844,13.6844,22800.0
2007-04-25 11:30:00,17.61,17.62,17.61,17.61,70800.0,13.6844,13.6922,13.6844,13.6844,70800.0
2007-04-25 11:40:00,17.6,17.63,17.6,17.62,13200.0,13.6766,13.6999,13.6766,13.6922,13200.0
2007-04-25 11:50:00,17.62,17.65,17.61,17.65,39600.0,13.6922,13.7155,13.6844,13.7155,39600.0
2007-04-25 12:00:00,17.65,17.65,17.65,17.65,21200.0,13.7155,13.7155,13.7155,13.7155,21200.0
2007-04-25 12:10:00,17.64,17.64,17.64,17.64,3200.0,13.7077,13.7077,13.7077,13.7077,3200.0
2007-04-25 12:20:00,17.65,17.65,17.64,17.64,57200.0,13.7155,13.7155,13.7077,13.7077,57200.0
2007-04-25 12:30:00,17.64,17.65,17.63,17.64,39600.0,13.7077,13.7155,13.6999,13.7077,39600.0
2007-04-25 12:40:00,17.64,17.65,17.64,17.65,32000.0,13.7077,13.7155,13.7077,13.7155,32000.0
2007-04-25 12:50:00,17.65,17.65,17.64,17.64,14000.0,13.7155,13.7155,13.7077,13.7077,14000.0
2007-04-25 13:00:00,17.65,17.65,17.63,17.63,28800.0,13.7155,13.7155,13.6999,13.6999,28800.0
2007-04-25 13:10:00,17.64,17.66,17.64,17.66,13200.0,13.7077,13.7233,13.7077,13.7233,13200.0
2007-04-25 13:20:00,17.67,17.68,17.66,17.66,8800.0,13.731,13.7388,13.7233,13.7233,8800.0
2007-04-25 13:30:00,17.66,17.66,17.66,17.66,7200.0,13.7233,13.7233,13.7233,13.7233,7200.0
2007-04-25 13:40:00,17.66,17.66,17.64,17.66,12000.0,13.7233,13.7233,13.7077,13.7233,12000.0
2007-04-25 13:50:00,17.66,17.68,17.66,17.68,36800.0,13.7233,13.7388,13.7233,13.7388,36800.0
2007-04-25 14:00:00,17.67,17.73,17.65,17.72,50400.0,13.731,13.7777,13.7155,13.7699,50400.0
2007-04-25 14:10:00,17.72,17.72,17.71,17.71,13600.0,13.7699,13.7699,13.7621,13.7621,13600.0
2007-04-25 14:20:00,17.7,17.72,17.7,17.72,44400.0,13.7543,13.7699,13.7543,13.7699,44400.0
2007-04-25 14:30:00,17.71,17.72,17.71,17.72,45600.0,13.7621,13.7699,13.7621,13.7699,45600.0
2007-04-25 14:40:00,17.72,17.73,17.71,17.72,32800.0,13.7699,13.7777,13.7621,13.7699,32800.0
2007-04-25 14:50:00,17.72,17.72,17.7,17.7,17600.0,13.7699,13.7699,13.7543,13.7543,17600.0
2007-04-25 15:00:00,17.71,17.74,17.71,17.74,47600.0,13.7621,13.7854,13.7621,13.7854,47600.0
2007-04-25 15:10:00,17.73,17.74,17.71,17.72,47600.0,13.7777,13.7854,13.7621,13.7699,47600.0
2007-04-25 15:20:00,17.71,17.73,17.71,17.73,74800.0,13.7621,13.7777,13.7621,13.7777,74800.0
2007-04-25 15:30:00,17.73,17.73,17.71,17.72,39200.0,13.7777,13.7777,13.7621,13.7699,39200.0
2007-04-25 15:40:00,17.72,17.72,17.68,17.68,60800.0,13.7699,13.7699,13.7388,13.7388,60800.0
2007-04-25 15:50:00,17.68,17.69,17.65,17.68,129600.0,13.7388,13.7466,13.7155,13.7388,129600.0
2007-04-25 16:00:00,17.68,17.68,17.66,17.67,9200.0,13.7388,13.7388,13.7233,13.731,9200.0
2007-04-25 16:10:00,17.67,17.67,17.67,17.67,0.0,13.731,13.731,13.731,13.731,0.0
2007-04-26 09:30:00,17.67,17.68,17.65,17.68,44400.0,13.731,13.7388,13.7155,13.7388,44400.0
2007-04-26 09:40:00,17.68,17.68,17.62,17.63,36000.0,13.7388,13.7388,13.6922,13.6999,36000.0
2007-04-26 09:50:00,17.63,17.63,17.59,17.59,522000.0,13.6999,13.6999,13.6689,13.6689,522000.0
2007-04-26 10:00:00,17.59,17.61,17.58,17.61,41200.0,13.6689,13.6844,13.6611,13.6844,41200.0
2007-04-26 10:10:00,17.61,17.62,17.6,17.61,21600.0,13.6844,13.6922,13.6766,13.6844,21600.0
2007-04-26 10:20:00,17.61,17.62,17.59,17.62,30800.0,13.6844,13.6922,13.6689,13.6922,30800.0
2007-04-26 10:30:00,17.61,17.66,17.61,17.65,52000.0,13.6844,13.7233,13.6844,13.7155,52000.0
2007-04-26 10:40:00,17.65,17.68,17.65,17.67,39200.0,13.7155,13.7388,13.7155,13.731,39200.0
2007-04-26 10:50:00,17.65,17.67,17.65,17.67,36000.0,13.7155,13.731,13.7155,13.731,36000.0
2007-04-26 11:00:00,17.67,17.68,17.65,17.67,41200.0,13.731,13.7388,13.7155,13.731,41200.0
2007-04-26 11:10:00,17.67,17.68,17.67,17.67,48000.0,13.731,13.7388,13.731,13.731,48000.0
2007-04-26 11:20:00,17.67,17.68,17.66,17.67,55600.0,13.731,13.7388,13.7233,13.731,55600.0
2007-04-26 11:30:00,17.67,17.67,17.65,17.67,33600.0,13.731,13.731,13.7155,13.731,33600.0
2007-04-26 11:40:00,17.67,17.68,17.67,17.68,24000.0,13.731,13.7388,13.731,13.7388,24000.0
2007-04-26 11:50:00,17.68,17.68,17.65,17.67,28400.0,13.7388,13.7388,13.7155,13.731,28400.0
2007-04-26 12:00:00,17.66,17.68,17.66,17.67,25200.0,13.7233,13.7388,13.7233,13.731,25200.0
2007-04-26 12:10:00,17.68,17.68,17.67,17.67,27200.0,13.7388,13.7388,13.731,13.731,27200.0
2007-04-26 12:20:00,17.67,17.68,17.67,17.67,26800.0,13.731,13.7388,13.731,13.731,26800.0
2007-04-26 12:30:00,17.68,17.69,17.67,17.68,30800.0,13.7388,13.7466,13.731,13.7388,30800.0
2007-04-26 12:40:00,17.68,17.68,17.67,17.68,10800.0,13.7388,13.7388,13.731,13.7388,10800.0
2007-04-26 12:50:00,17.68,17.68,17.68,17.68,17200.0,13.7388,13.7388,13.7388,13.7388,17200.0
2007-04-26 13:00:00,17.68,17.68,17.68,17.68,23200.0,13.7388,13.7388,13.7388,13.7388,23200.0
2007-04-26 13:10:00,17.68,17.69,17.68,17.69,18000.0,13.7388,13.7466,13.7388,13.7466,18000.0
2007-04-26 13:20:00,17.68,17.69,17.67,17.67,23200.0,13.7388,13.7466,13.731,13.731,23200.0
2007-04-26 13:30:00,17.67,17.67,17.66,17.67,23200.0,13.731,13.731,13.7233,13.731,23200.0
2007-04-26 13:40:00,17.66,17.66,17.64,17.66,35600.0,13.7233,13.7233,13.7077,13.7233,35600.0
2007-04-26 13:50:00,17.66,17.66,17.65,17.66,42400.0,13.7233,13.7233,13.7155,13.7233,42400.0
2007-04-26 14:00:00,17.65,17.67,17.65,17.67,20800.0,13.7155,13.731,13.7155,13.731,20800.0
2007-04-26 14:10:00,17.67,17.7,17.67,17.69,32400.0,13.731,13.7543,13.731,13.7466,32400.0
2007-04-26 14:20:00,17.69,17.7,17.69,17.69,84800.0,13.7466,13.7543,13.7466,13.7466,84800.0
2007-04-26 14:30:00,17.7,17.71,17.69,17.71,54000.0,13.7543,13.7621,13.7466,13.7621,54000.0
2007-04-26 14:40:00,17.72,17.75,17.72,17.75,74000.0,13.7699,13.7932,13.7699,13.7932,74000.0
2007-04-26 14:50:00,17.75,17.75,17.72,17.73,54400.0,13.7932,13.7932,13.7699,13.7777,54400.0
2007-04-26 15:00:00,17.74,17.75,17.73,17.75,22800.0,13.7854,13.7932,13.7777,13.7932,22800.0
2007-04-26 15:10:00,17.74,17.77,17.74,17.76,27600.0,13.7854,13.8087,13.7854,13.801,27600.0
2007-04-26 15:20:00,17.76,17.76,17.74,17.75,5200.0,13.801,13.801,13.7854,13.7932,5200.0
2007-04-26 15:30:00,17.75,17.75,17.73,17.73,50800.0,13.7932,13.7932,13.7777,13.7777,50800.0
2007-04-26 15:40:00,17.73,17.74,17.72,17.74,57200.0,13.7777,13.7854,13.7699,13.7854,57200.0
2007-04-26 15:50:00,17.74,17.74,17.71,17.73,47600.0,13.7854,13.7854,13.7621,13.7777,47600.0
2007-04-26 16:00:00,17.73,17.73,17.73,17.73,16400.0,13.7777,13.7777,13.7777,13.7777,16400.0
2007-04-26 16:10:00,17.76,17.76,17.76,17.76,400.0,13.801,13.801,13.801,13.801,400.0
2007-04-27 09:30:00,17.68,17.7,17.65,17.65,40400.0,13.7388,13.7543,13.7155,13.7155,40400.0
2007-04-27 09:40:00,17.65,17.67,17.64,17.64,75600.0,13.7155,13.731,13.7077,13.7077,75600.0
2007-04-27 09:50:00,17.64,17.66,17.64,17.64,46000.0,13.7077,13.7233,13.7077,13.7077,46000.0
2007-04-27 10:00:00,17.64,17.7,17.64,17.68,24000.0,13.7077,13.7543,13.7077,13.7388,24000.0
2007-04-27 10:10:00,17.68,17.68,17.66,17.67,17600.0,13.7388,13.7388,13.7233,13.731,17600.0
2007-04-27 10:20:00,17.67,17.68,17.65,17.67,20800.0,13.731,13.7388,13.7155,13.731,20800.0
2007-04-27 10:30:00,17.68,17.68,17.64,17.65,39600.0,13.7388,13.7388,13.7077,13.7155,39600.0
2007-04-27 10:40:00,17.65,17.65,17.61,17.62,256000.0,13.7155,13.7155,13.6844,13.6922,256000.0
2007-04-27 10:50:00,17.62,17.63,17.61,17.62,123200.0,13.6922,13.6999,13.6844,13.6922,123200.0
2007-04-27 11:00:00,17.61,17.65,17.61,17.64,48000.0,13.6844,13.7155,13.6844,13.7077,48000.0
2007-04-27 11:10:00,17.64,17.65,17.64,17.65,33600.0,13.7077,13.7155,13.7077,13.7155,33600.0
2007-04-27 11:20:00,17.65,17.66,17.64,17.64,23600.0,13.7155,13.7233,13.7077,13.7077,23600.0
2007-04-27 11:30:00,17.64,17.64,17.63,17.64,18400.0,13.7077,13.7077,13.6999,13.7077,18400.0
2007-04-27 11:40:00,17.64,17.64,17.63,17.63,29200.0,13.7077,13.7077,13.6999,13.6999,29200.0
2007-04-27 11:50:00,17.64,17.66,17.64,17.66,8800.0,13.7077,13.7233,13.7077,13.7233,8800.0
2007-04-27 12:00:00,17.66,17.67,17.65,17.66,29600.0,13.7233,13.731,13.7155,13.7233,29600.0
2007-04-27 12:10:00,17.66,17.68,17.66,17.66,56000.0,13.7233,13.7388,13.7233,13.7233,56000.0
2007-04-27 12:20:00,17.66,17.67,17.65,17.66,31600.0,13.7233,13.731,13.7155,13.7233,31600.0
2007-04-27 12:30:00,17.67,17.67,17.65,17.66,16400.0,13.731,13.731,13.7155,13.7233,16400.0
2007-04-27 12:40:00,17.66,17.68,17.66,17.66,38000.0,13.7233,13.7388,13.7233,13.7233,38000.0
2007-04-27 12:50:00,17.66,17.66,17.65,17.65,61600.0,13.7233,13.7233,13.7155,13.7155,61600.0
2007-04-27 13:00:00,17.65,17.67,17.65,17.66,48400.0,13.7155,13.731,13.7155,13.7233,48400.0
2007-04-27 13:10:00,17.65,17.66,17.65,17.66,24000.0,13.7155,13.7233,13.7155,13.7233,24000.0
2007-04-27 13:20:00,17.66,17.68,17.66,17.68,28800.0,13.7233,13.7388,13.7233,13.7388,28800.0
2007-04-27 13:30:00,17.68,17.72,17.68,17.71,35200.0,13.7388,13.7699,13.7388,13.7621,35200.0
2007-04-27 13:40:00,17.71,17.71,17.69,17.69,28000.0,13.7621,13.7621,13.7466,13.7466,28000.0
2007-04-27 13:50:00,17.68,17.68,17.67,17.68,48800.0,13.7388,13.7388,13.731,13.7388,48800.0
2007-04-27 14:00:00,17.68,17.69,17.68,17.69,11600.0,13.7388,13.7466,13.7388,13.7466,11600.0
2007-04-27 14:10:00,17.69,17.7,17.68,17.7,22400.0,13.7466,13.7543,13.7388,13.7543,22400.0
2007-04-27 14:20:00,17.71,17.71,17.69,17.69,17200.0,13.7621,13.7621,13.7466,13.7466,17200.0
2007-04-27 14:30:00,17.69,17.7,17.69,17.7,12400.0,13.7466,13.7543,13.7466,13.7543,12400.0
2007-04-27 14:40:00,17.71,17.73,17.71,17.71,38400.0,13.7621,13.7777,13.7621,13.7621,38400.0
2007-04-27 14:50:00,17.72,17.72,17.68,17.69,31600.0,13.7699,13.7699,13.7388,13.7466,31600.0
2007-04-27 15:00:00,17.69,17.69,17.67,17.67,32800.0,13.7466,13.7466,13.731,13.731,32800.0
2007-04-27 15:10:00,17.68,17.7,17.68,17.69,16000.0,13.7388,13.7543,13.7388,13.7466,16000.0
2007-04-27 15:20:00,17.69,17.7,17.68,17.68,25200.0,13.7466,13.7543,13.7388,13.7388,25200.0
2007-04-27 15:30:00,17.68,17.7,17.68,17.69,39200.0,13.7388,13.7543,13.7388,13.7466,39200.0
2007-04-27 15:40:00,17.69,17.69,17.65,17.68,43600.0,13.7466,13.7466,13.7155,13.7388,43600.0
2007-04-27 15:50:00,17.67,17.68,17.67,17.67,95600.0,13.731,13.7388,13.731,13.731,95600.0
2007-04-27 16:00:00,17.66,17.68,17.66,17.68,16800.0,13.7233,13.7388,13.7233,13.7388,16800.0
2007-04-27 16:10:00,17.68,17.68,17.68,17.68,0.0,13.7388,13.7388,13.7388,13.7388,0.0
2007-04-30 09:30:00,17.72,17.72,17.63,17.63,26000.0,13.7699,13.7699,13.6999,13.6999,26000.0
2007-04-30 09:40:00,17.63,17.63,17.62,17.62,56000.0,13.6999,13.6999,13.6922,13.6922,56000.0
2007-04-30 09:50:00,17.61,17.63,17.6,17.63,48400.0,13.6844,13.6999,13.6766,13.6999,48400.0
2007-04-30 10:00:00,17.63,17.64,17.59,17.59,31600.0,13.6999,13.7077,13.6689,13.6689,31600.0
2007-04-30 10:10:00,17.6,17.65,17.6,17.64,39600.0,13.6766,13.7155,13.6766,13.7077,39600.0
2007-04-30 10:20:00,17.65,17.65,17.63,17.63,29600.0,13.7155,13.7155,13.6999,13.6999,29600.0
2007-04-30 10:30:00,17.64,17.66,17.63,17.65,67200.0,13.7077,13.7233,13.6999,13.7155,67200.0
2007-04-30 10:40:00,17.66,17.66,17.64,17.65,55200.0,13.7233,13.7233,13.7077,13.7155,55200.0
2007-04-30 10:50:00,17.65,17.67,17.64,17.66,58400.0,13.7155,13.731,13.7077,13.7233,58400.0
2007-04-30 11:00:00,17.66,17.67,17.65,17.65,33200.0,13.7233,13.731,13.7155,13.7155,33200.0
2007-04-30 11:10:00,17.64,17.65,17.64,17.65,44800.0,13.7077,13.7155,13.7077,13.7155,44800.0
2007-04-30 11:20:00,17.65,17.66,17.65,17.66,19200.0,13.7155,13.7233,13.7155,13.7233,19200.0
2007-04-30 11:30:00,17.66,17.66,17.64,17.64,20400.0,13.7233,13.7233,13.7077,13.7077,20400.0
2007-04-30 11:40:00,17.64,17.64,17.62,17.62,42800.0,13.7077,13.7077,13.6922,13.6922,42800.0
2007-04-30 11:50:00,17.62,17.63,17.62,17.62,12400.0,13.6922,13.6999,13.6922,13.6922,12400.0
2007-04-30 12:00:00,17.62,17.63,17.62,17.63,34800.0,13.6922,13.6999,13.6922,13.6999,34800.0
2007-04-30 12:10:00,17.63,17.65,17.63,17.64,24800.0,13.6999,13.7155,13.6999,13.7077,24800.0
2007-04-30 12:20:00,17.63,17.64,17.63,17.64,27200.0,13.6999,13.7077,13.6999,13.7077,27200.0
2007-04-30 12:30:00,17.65,17.65,17.64,17.64,50000.0,13.7155,13.7155,13.7077,13.7077,50000.0
2007-04-30 12:40:00,17.64,17.64,17.64,17.64,17600.0,13.7077,13.7077,13.7077,13.7077,17600.0
2007-04-30 12:50:00,17.64,17.64,17.64,17.64,75600.0,13.7077,13.7077,13.7077,13.7077,75600.0
2007-04-30 13:00:00,17.63,17.65,17.62,17.65,82400.0,13.6999,13.7155,13.6922,13.7155,82400.0
2007-04-30 13:10:00,17.64,17.65,17.64,17.65,9200.0,13.7077,13.7155,13.7077,13.7155,9200.0
2007-04-30 13:20:00,17.65,17.65,17.62,17.63,75200.0,13.7155,13.7155,13.6922,13.6999,75200.0
2007-04-30 13:30:00,17.63,17.63,17.62,17.63,418400.0,13.6999,13.6999,13.6922,13.6999,418400.0
2007-04-30 13:40:00,17.63,17.64,17.63,17.64,58400.0,13.6999,13.7077,13.6999,13.7077,58400.0
2007-04-30 13:50:00,17.64,17.64,17.62,17.63,24400.0,13.7077,13.7077,13.6922,13.6999,24400.0
2007-04-30 14:00:00,17.63,17.64,17.63,17.63,73200.0,13.6999,13.7077,13.6999,13.6999,73200.0
2007-04-30 14:10:00,17.63,17.63,17.6,17.6,70000.0,13.6999,13.6999,13.6766,13.6766,70000.0
2007-04-30 14:20:00,17.6,17.6,17.56,17.57,45200.0,13.6766,13.6766,13.6456,13.6533,45200.0
2007-04-30 14:30:00,17.57,17.57,17.5,17.5,68800.0,13.6533,13.6533,13.5989,13.5989,68800.0
2007-04-30 14:40:00,17.5,17.51,17.45,17.45,64000.0,13.5989,13.6067,13.5601,13.5601,64000.0
2007-04-30 14:50:00,17.44,17.49,17.43,17.48,286000.0,13.5523,13.5912,13.5445,13.5834,286000.0
2007-04-30 15:00:00,17.48,17.5,17.45,17.46,208800.0,13.5834,13.5989,13.5601,13.5678,208800.0
2007-04-30 15:10:00,17.46,17.46,17.43,17.44,22000.0,13.5678,13.5678,13.5445,13.5523,22000.0
2007-04-30 15:20:00,17.43,17.45,17.43,17.44,28400.0,13.5445,13.5601,13.5445,13.5523,28400.0
2007-04-30 15:30:00,17.44,17.45,17.41,17.41,29200.0,13.5523,13.5601,13.529,13.529,29200.0
2007-04-30 15:40:00,17.4,17.4,17.38,17.38,74800.0,13.5212,13.5212,13.5057,13.5057,74800.0
2007-04-30 15:50:00,17.38,17.38,17.35,17.35,130000.0,13.5057,13.5057,13.4824,13.4824,130000.0
2007-04-30 16:00:00,17.34,17.36,17.33,17.33,10000.0,13.4746,13.4901,13.4668,13.4668,10000.0
2007-04-30 16:10:00,17.37,17.37,17.37,17.37,3200.0,13.4979,13.4979,13.4979,13.4979,3200.0
2007-05-01 09:30:00,17.38,17.4,17.36,17.37,46800.0,13.5057,13.5212,13.4901,13.4979,46800.0
2007-05-01 09:40:00,17.38,17.38,17.33,17.33,63600.0,13.5057,13.5057,13.4668,13.4668,63600.0
2007-05-01 09:50:00,17.33,17.33,17.28,17.32,72000.0,13.4668,13.4668,13.428,13.4591,72000.0
2007-05-01 10:00:00,17.32,17.34,17.26,17.28,109200.0,13.4591,13.4746,13.4124,13.428,109200.0
2007-05-01 10:10:00,17.3,17.33,17.3,17.32,458400.0,13.4435,13.4668,13.4435,13.4591,458400.0
2007-05-01 10:20:00,17.31,17.31,17.26,17.29,44800.0,13.4513,13.4513,13.4124,13.4357,44800.0
2007-05-01 10:30:00,17.29,17.32,17.29,17.32,158400.0,13.4357,13.4591,13.4357,13.4591,158400.0
2007-05-01 10:40:00,17.32,17.32,17.29,17.31,242400.0,13.4591,13.4591,13.4357,13.4513,242400.0
2007-05-01 10:50:00,17.31,17.35,17.31,17.35,323600.0,13.4513,13.4824,13.4513,13.4824,323600.0
2007-05-01 11:00:00,17.35,17.35,17.32,17.34,47200.0,13.4824,13.4824,13.4591,13.4746,47200.0
2007-05-01 11:10:00,17.34,17.36,17.33,17.36,70000.0,13.4746,13.4901,13.4668,13.4901,70000.0
2007-05-01 11:20:00,17.36,17.37,17.34,17.35,78800.0,13.4901,13.4979,13.4746,13.4824,78800.0
2007-05-01 11:30:00,17.35,17.39,17.35,17.36,80800.0,13.4824,13.5134,13.4824,13.4901,80800.0
2007-05-01 11:40:00,17.37,17.37,17.35,17.35,47200.0,13.4979,13.4979,13.4824,13.4824,47200.0
2007-05-01 11:50:00,17.35,17.35,17.33,17.33,123600.0,13.4824,13.4824,13.4668,13.4668,123600.0
2007-05-01 12:00:00,17.33,17.35,17.33,17.35,32800.0,13.4668,13.4824,13.4668,13.4824,32800.0
2007-05-01 12:10:00,17.34,17.36,17.34,17.36,11200.0,13.4746,13.4901,13.4746,13.4901,11200.0
2007-05-01 12:20:00,17.36,17.36,17.35,17.35,18000.0,13.4901,13.4901,13.4824,13.4824,18000.0
2007-05-01 12:30:00,17.35,17.36,17.34,17.36,40000.0,13.4824,13.4901,13.4746,13.4901,40000.0
2007-05-01 12:40:00,17.36,17.38,17.36,17.36,8400.0,13.4901,13.5057,13.4901,13.4901,8400.0
2007-05-01 12:50:00,17.35,17.36,17.35,17.35,55200.0,13.4824,13.4901,13.4824,13.4824,55200.0
2007-05-01 13:00:00,17.34,17.34,17.32,17.34,22400.0,13.4746,13.4746,13.4591,13.4746,22400.0
2007-05-01 13:10:00,17.33,17.33,17.3,17.33,25600.0,13.4668,13.4668,13.4435,13.4668,25600.0
2007-05-01 13:20:00,17.32,17.34,17.31,17.33,30000.0,13.4591,13.4746,13.4513,13.4668,30000.0
2007-05-01 13:30:00,17.33,17.36,17.33,17.35,18000.0,13.4668,13.4901,13.4668,13.4824,18000.0
2007-05-01 13:40:00,17.35,17.37,17.35,17.35,42400.0,13.4824,13.4979,13.4824,13.4824,42400.0
2007-05-01 13:50:00,17.36,17.39,17.36,17.39,442800.0,13.4901,13.5134,13.4901,13.5134,442800.0
2007-05-01 14:00:00,17.39,17.39,17.36,17.36,49200.0,13.5134,13.5134,13.4901,13.4901,49200.0
2007-05-01 14:10:00,17.36,17.38,17.36,17.37,29600.0,13.4901,13.5057,13.4901,13.4979,29600.0
2007-05-01 14:20:00,17.38,17.41,17.38,17.41,75200.0,13.5057,13.529,13.5057,13.529,75200.0
2007-05-01 14:30:00,17.41,17.46,17.4,17.45,70000.0,13.529,13.5678,13.5212,13.5601,70000.0
2007-05-01 14:40:00,17.45,17.48,17.45,17.47,84000.0,13.5601,13.5834,13.5601,13.5756,84000.0
2007-05-01 14:50:00,17.47,17.47,17.45,17.47,29600.0,13.5756,13.5756,13.5601,13.5756,29600.0
2007-05-01 15:00:00,17.47,17.48,17.44,17.44,61600.0,13.5756,13.5834,13.5523,13.5523,61600.0
2007-05-01 15:10:00,17.44,17.45,17.44,17.44,25600.0,13.5523,13.5601,13.5523,13.5523,25600.0
2007-05-01 15:20:00,17.44,17.45,17.43,17.43,166400.0,13.5523,13.5601,13.5445,13.5445,166400.0
2007-05-01 15:30:00,17.43,17.43,17.42,17.42,74800.0,13.5445,13.5445,13.5368,13.5368,74800.0
2007-05-01 15:40:00,17.43,17.44,17.43,17.43,258800.0,13.5445,13.5523,13.5445,13.5445,258800.0
2007-05-01 15:50:00,17.43,17.45,17.42,17.45,286000.0,13.5445,13.5601,13.5368,13.5601,286000.0
2007-05-01 16:00:00,17.45,17.49,17.45,17.49,178400.0,13.5601,13.5912,13.5601,13.5912,178400.0
2007-05-01 16:10:00,17.47,17.48,17.46,17.48,82800.0,13.5756,13.5834,13.5678,13.5834,82800.0
2007-05-02 09:30:00,17.43,17.49,17.43,17.48,39600.0,13.5445,13.5912,13.5445,13.5834,39600.0
2007-05-02 09:40:00,17.5,17.54,17.49,17.54,56000.0,13.5989,13.63,13.5912,13.63,56000.0
2007-05-02 09:50:00,17.53,17.54,17.52,17.54,8400.0,13.6222,13.63,13.6145,13.63,8400.0
2007-05-02 10:00:00,17.55,17.64,17.54,17.62,78800.0,13.6378,13.7077,13.63,13.6922,78800.0
2007-05-02 10:10:00,17.62,17.65,17.62,17.63,71600.0,13.6922,13.7155,13.6922,13.6999,71600.0
2007-05-02 10:20:00,17.64,17.64,17.63,17.63,87200.0,13.7077,13.7077,13.6999,13.6999,87200.0
2007-05-02 10:30:00,17.64,17.71,17.64,17.7,101200.0,13.7077,13.7621,13.7077,13.7543,101200.0
2007-05-02 10:40:00,17.71,17.71,17.7,17.7,49200.0,13.7621,13.7621,13.7543,13.7543,49200.0
2007-05-02 10:50:00,17.7,17.7,17.68,17.7,70000.0,13.7543,13.7543,13.7388,13.7543,70000.0
2007-05-02 11:00:00,17.69,17.71,17.69,17.7,50800.0,13.7466,13.7621,13.7466,13.7543,50800.0
2007-05-02 11:10:00,17.7,17.7,17.68,17.7,7600.0,13.7543,13.7543,13.7388,13.7543,7600.0
2007-05-02 11:20:00,17.7,17.71,17.69,17.7,37600.0,13.7543,13.7621,13.7466,13.7543,37600.0
2007-05-02 11:30:00,17.68,17.69,17.68,17.68,7200.0,13.7388,13.7466,13.7388,13.7388,7200.0
2007-05-02 11:40:00,17.68,17.69,17.68,17.69,17200.0,13.7388,13.7466,13.7388,13.7466,17200.0
2007-05-02 11:50:00,17.69,17.69,17.68,17.69,19600.0,13.7466,13.7466,13.7388,13.7466,19600.0
2007-05-02 12:00:00,17.69,17.7,17.68,17.69,16800.0,13.7466,13.7543,13.7388,13.7466,16800.0
2007-05-02 12:10:00,17.69,17.7,17.69,17.69,7600.0,13.7466,13.7543,13.7466,13.7466,7600.0
2007-05-02 12:20:00,17.7,17.71,17.7,17.7,8400.0,13.7543,13.7621,13.7543,13.7543,8400.0
2007-05-02 12:30:00,17.71,17.72,17.69,17.69,42400.0,13.7621,13.7699,13.7466,13.7466,42400.0
2007-05-02 12:40:00,17.69,17.7,17.68,17.7,28000.0,13.7466,13.7543,13.7388,13.7543,28000.0
2007-05-02 12:50:00,17.7,17.7,17.69,17.7,8000.0,13.7543,13.7543,13.7466,13.7543,8000.0
2007-05-02 13:00:00,17.7,17.72,17.7,17.72,13200.0,13.7543,13.7699,13.7543,13.7699,13200.0
2007-05-02 13:10:00,17.73,17.74,17.72,17.73,24400.0,13.7777,13.7854,13.7699,13.7777,24400.0
2007-05-02 13:20:00,17.73,17.74,17.73,17.73,23600.0,13.7777,13.7854,13.7777,13.7777,23600.0
2007-05-02 13:30:00,17.73,17.74,17.73,17.73,38000.0,13.7777,13.7854,13.7777,13.7777,38000.0
2007-05-02 13:40:00,17.73,17.73,17.72,17.73,86000.0,13.7777,13.7777,13.7699,13.7777,86000.0
2007-05-02 13:50:00,17.73,17.75,17.73,17.74,30000.0,13.7777,13.7932,13.7777,13.7854,30000.0
2007-05-02 14:00:00,17.74,17.75,17.74,17.75,14400.0,13.7854,13.7932,13.7854,13.7932,14400.0
2007-05-02 14:10:00,17.74,17.75,17.74,17.75,32000.0,13.7854,13.7932,13.7854,13.7932,32000.0
2007-05-02 14:20:00,17.75,17.75,17.74,17.75,36400.0,13.7932,13.7932,13.7854,13.7932,36400.0
2007-05-02 14:30:00,17.75,17.75,17.75,17.75,19600.0,13.7932,13.7932,13.7932,13.7932,19600.0
2007-05-02 14:40:00,17.75,17.76,17.75,17.75,21600.0,13.7932,13.801,13.7932,13.7932,21600.0
2007-05-02 14:50:00,17.75,17.75,17.73,17.74,9600.0,13.7932,13.7932,13.7777,13.7854,9600.0
2007-05-02 15:00:00,17.74,17.74,17.71,17.72,12800.0,13.7854,13.7854,13.7621,13.7699,12800.0
2007-05-02 15:10:00,17.72,17.72,17.71,17.71,25200.0,13.7699,13.7699,13.7621,13.7621,25200.0
2007-05-02 15:20:00,17.71,17.72,17.71,17.72,33200.0,13.7621,13.7699,13.7621,13.7699,33200.0
2007-05-02 15:30:00,17.72,17.72,17.71,17.72,21600.0,13.7699,13.7699,13.7621,13.7699,21600.0
2007-05-02 15:40:00,17.72,17.72,17.7,17.72,86800.0,13.7699,13.7699,13.7543,13.7699,86800.0
2007-05-02 15:50:00,17.72,17.72,17.7,17.71,50000.0,13.7699,13.7699,13.7543,13.7621,50000.0
2007-05-02 16:00:00,17.71,17.72,17.69,17.72,2724800.0,13.7621,13.7699,13.7466,13.7699,2724800.0
2007-05-02 16:10:00,17.72,17.72,17.72,17.72,0.0,13.7699,13.7699,13.7699,13.7699,0.0
2007-05-03 09:30:00,17.74,17.74,17.7,17.71,89600.0,13.7854,13.7854,13.7543,13.7621,89600.0
2007-05-03 09:40:00,17.71,17.73,17.68,17.68,74800.0,13.7621,13.7777,13.7388,13.7388,74800.0
2007-05-03 09:50:00,17.67,17.67,17.66,17.67,166800.0,13.731,13.731,13.7233,13.731,166800.0
2007-05-03 10:00:00,17.68,17.71,17.68,17.7,436800.0,13.7388,13.7621,13.7388,13.7543,436800.0
2007-05-03 10:10:00,17.7,17.7,17.65,17.67,84800.0,13.7543,13.7543,13.7155,13.731,84800.0
2007-05-03 10:20:00,17.66,17.7,17.66,17.69,314800.0,13.7233,13.7543,13.7233,13.7466,314800.0
2007-05-03 10:30:00,17.68,17.71,17.68,17.71,89600.0,13.7388,13.7621,13.7388,13.7621,89600.0
2007-05-03 10:40:00,17.71,17.75,17.7,17.75,367200.0,13.7621,13.7932,13.7543,13.7932,367200.0
2007-05-03 10:50:00,17.74,17.77,17.74,17.76,164400.0,13.7854,13.8087,13.7854,13.801,164400.0
2007-05-03 11:00:00,17.76,17.76,17.73,17.74,237200.0,13.801,13.801,13.7777,13.7854,237200.0
2007-05-03 11:10:00,17.73,17.74,17.73,17.74,330400.0,13.7777,13.7854,13.7777,13.7854,330400.0
2007-05-03 11:20:00,17.74,17.75,17.74,17.75,74800.0,13.7854,13.7932,13.7854,13.7932,74800.0
2007-05-03 11:30:00,17.74,17.75,17.73,17.74,130400.0,13.7854,13.7932,13.7777,13.7854,130400.0
2007-05-03 11:40:00,17.73,17.75,17.73,17.75,140400.0,13.7777,13.7932,13.7777,13.7932,140400.0
2007-05-03 11:50:00,17.75,17.75,17.74,17.75,37200.0,13.7932,13.7932,13.7854,13.7932,37200.0
2007-05-03 12:00:00,17.76,17.76,17.73,17.73,127200.0,13.801,13.801,13.7777,13.7777,127200.0
2007-05-03 12:10:00,17.73,17.74,17.73,17.74,18800.0,13.7777,13.7854,13.7777,13.7854,18800.0
2007-05-03 12:20:00,17.73,17.73,17.7,17.7,71600.0,13.7777,13.7777,13.7543,13.7543,71600.0
2007-05-03 12:30:00,17.71,17.72,17.7,17.71,161600.0,13.7621,13.7699,13.7543,13.7621,161600.0
2007-05-03 12:40:00,17.72,17.72,17.71,17.72,13600.0,13.7699,13.7699,13.7621,13.7699,13600.0
2007-05-03 12:50:00,17.72,17.74,17.72,17.73,154800.0,13.7699,13.7854,13.7699,13.7777,154800.0
2007-05-03 13:00:00,17.73,17.74,17.73,17.74,147200.0,13.7777,13.7854,13.7777,13.7854,147200.0
2007-05-03 13:10:00,17.73,17.74,17.72,17.72,168400.0,13.7777,13.7854,13.7699,13.7699,168400.0
2007-05-03 13:20:00,17.72,17.72,17.71,17.72,25600.0,13.7699,13.7699,13.7621,13.7699,25600.0
2007-05-03 13:30:00,17.73,17.73,17.72,17.72,117200.0,13.7777,13.7777,13.7699,13.7699,117200.0
2007-05-03 13:40:00,17.72,17.74,17.72,17.74,166800.0,13.7699,13.7854,13.7699,13.7854,166800.0
2007-05-03 13:50:00,17.75,17.75,17.74,17.74,48000.0,13.7932,13.7932,13.7854,13.7854,48000.0
2007-05-03 14:00:00,17.74,17.75,17.74,17.75,47200.0,13.7854,13.7932,13.7854,13.7932,47200.0
2007-05-03 14:10:00,17.74,17.76,17.74,17.75,43600.0,13.7854,13.801,13.7854,13.7932,43600.0
2007-05-03 14:20:00,17.76,17.76,17.74,17.76,50400.0,13.801,13.801,13.7854,13.801,50400.0
2007-05-03 14:30:00,17.75,17.76,17.73,17.73,344400.0,13.7932,13.801,13.7777,13.7777,344400.0
2007-05-03 14:40:00,17.73,17.75,17.73,17.75,47600.0,13.7777,13.7932,13.7777,13.7932,47600.0
2007-05-03 14:50:00,17.75,17.76,17.75,17.76,186000.0,13.7932,13.801,13.7932,13.801,186000.0
2007-05-03 15:00:00,17.77,17.77,17.75,17.76,63600.0,13.8087,13.8087,13.7932,13.801,63600.0
2007-05-03 15:10:00,17.76,17.77,17.75,17.76,51600.0,13.801,13.8087,13.7932,13.801,51600.0
2007-05-03 15:20:00,17.76,17.76,17.75,17.76,94800.0,13.801,13.801,13.7932,13.801,94800.0
2007-05-03 15:30:00,17.75,17.75,17.73,17.73,196400.0,13.7932,13.7932,13.7777,13.7777,196400.0
2007-05-03 15:40:00,17.73,17.74,17.72,17.73,107600.0,13.7777,13.7854,13.7699,13.7777,107600.0
2007-05-03 15:50:00,17.72,17.73,17.72,17.72,132800.0,13.7699,13.7777,13.7699,13.7699,132800.0
2007-05-03 16:00:00,17.7,17.7,17.7,17.7,4000.0,13.7543,13.7543,13.7543,13.7543,4000.0
2007-05-03 16:10:00,17.7,17.7,17.7,17.7,11200.0,13.7543,13.7543,13.7543,13.7543,11200.0
2007-05-04 09:30:00,17.81,17.81,17.75,17.76,58000.0,13.8398,13.8398,13.7932,13.801,58000.0
2007-05-04 09:40:00,17.75,17.78,17.75,17.77,44800.0,13.7932,13.8165,13.7932,13.8087,44800.0
2007-05-04 09:50:00,17.79,17.81,17.78,17.8,81200.0,13.8243,13.8398,13.8165,13.8321,81200.0
2007-05-04 10:00:00,17.81,17.82,17.78,17.78,548400.0,13.8398,13.8476,13.8165,13.8165,548400.0
2007-05-04 10:10:00,17.78,17.79,17.78,17.79,852800.0,13.8165,13.8243,13.8165,13.8243,852800.0
2007-05-04 10:20:00,17.79,17.82,17.79,17.8,395600.0,13.8243,13.8476,13.8243,13.8321,395600.0
2007-05-04 10:30:00,17.8,17.81,17.79,17.8,231200.0,13.8321,13.8398,13.8243,13.8321,231200.0
2007-05-04 10:40:00,17.79,17.8,17.78,17.8,126400.0,13.8243,13.8321,13.8165,13.8321,126400.0
2007-05-04 10:50:00,17.8,17.81,17.8,17.81,350800.0,13.8321,13.8398,13.8321,13.8398,350800.0
2007-05-04 11:00:00,17.8,17.81,17.79,17.8,17200.0,13.8321,13.8398,13.8243,13.8321,17200.0
2007-05-04 11:10:00,17.81,17.81,17.79,17.79,22000.0,13.8398,13.8398,13.8243,13.8243,22000.0
2007-05-04 11:20:00,17.79,17.79,17.77,17.79,32400.0,13.8243,13.8243,13.8087,13.8243,32400.0
2007-05-04 11:30:00,17.79,17.8,17.79,17.8,26000.0,13.8243,13.8321,13.8243,13.8321,26000.0
2007-05-04 11:40:00,17.8,17.81,17.79,17.81,380400.0,13.8321,13.8398,13.8243,13.8398,380400.0
2007-05-04 11:50:00,17.81,17.81,17.79,17.79,40000.0,13.8398,13.8398,13.8243,13.8243,40000.0
2007-05-04 12:00:00,17.79,17.8,17.78,17.78,14800.0,13.8243,13.8321,13.8165,13.8165,14800.0
2007-05-04 12:10:00,17.78,17.78,17.75,17.75,199600.0,13.8165,13.8165,13.7932,13.7932,199600.0
2007-05-04 12:20:00,17.76,17.76,17.72,17.74,177600.0,13.801,13.801,13.7699,13.7854,177600.0
2007-05-04 12:30:00,17.73,17.75,17.71,17.75,44000.0,13.7777,13.7932,13.7621,13.7932,44000.0
2007-05-04 12:40:00,17.75,17.76,17.74,17.76,18400.0,13.7932,13.801,13.7854,13.801,18400.0
2007-05-04 12:50:00,17.76,17.78,17.76,17.77,56400.0,13.801,13.8165,13.801,13.8087,56400.0
2007-05-04 13:00:00,17.77,17.78,17.74,17.75,60000.0,13.8087,13.8165,13.7854,13.7932,60000.0
2007-05-04 13:10:00,17.75,17.76,17.75,17.76,55600.0,13.7932,13.801,13.7932,13.801,55600.0
2007-05-04 13:20:00,17.76,17.77,17.75,17.76,16000.0,13.801,13.8087,13.7932,13.801,16000.0
2007-05-04 13:30:00,17.75,17.76,17.75,17.75,8400.0,13.7932,13.801,13.7932,13.7932,8400.0
2007-05-04 13:40:00,17.75,17.77,17.75,17.77,14000.0,13.7932,13.8087,13.7932,13.8087,14000.0
2007-05-04 13:50:00,17.77,17.77,17.73,17.74,49200.0,13.8087,13.8087,13.7777,13.7854,49200.0
2007-05-04 14:00:00,17.74,17.74,17.72,17.73,105600.0,13.7854,13.7854,13.7699,13.7777,105600.0
2007-05-04 14:10:00,17.73,17.76,17.73,17.75,43600.0,13.7777,13.801,13.7777,13.7932,43600.0
2007-05-04 14:20:00,17.75,17.75,17.74,17.75,30000.0,13.7932,13.7932,13.7854,13.7932,30000.0
2007-05-04 14:30:00,17.76,17.76,17.74,17.75,24400.0,13.801,13.801,13.7854,13.7932,24400.0
2007-05-04 14:40:00,17.75,17.76,17.74,17.76,50800.0,13.7932,13.801,13.7854,13.801,50800.0
2007-05-04 14:50:00,17.76,17.76,17.75,17.75,41200.0,13.801,13.801,13.7932,13.7932,41200.0
2007-05-04 15:00:00,17.75,17.77,17.75,17.77,36400.0,13.7932,13.8087,13.7932,13.8087,36400.0
2007-05-04 15:10:00,17.76,17.78,17.76,17.77,29600.0,13.801,13.8165,13.801,13.8087,29600.0
2007-05-04 15:20:00,17.77,17.77,17.77,17.77,32400.0,13.8087,13.8087,13.8087,13.8087,32400.0
2007-05-04 15:30:00,17.78,17.79,17.78,17.78,45200.0,13.8165,13.8243,13.8165,13.8165,45200.0
2007-05-04 15:40:00,17.78,17.79,17.75,17.77,81600.0,13.8165,13.8243,13.7932,13.8087,81600.0
2007-05-04 15:50:00,17.77,17.81,17.77,17.81,56800.0,13.8087,13.8398,13.8087,13.8398,56800.0
2007-05-04 16:00:00,17.81,17.81,17.79,17.81,46800.0,13.8398,13.8398,13.8243,13.8398,46800.0
2007-05-04 16:10:00,17.81,17.83,17.81,17.83,23600.0,13.8398,13.8554,13.8398,13.8554,23600.0
2007-05-07 09:30:00,17.78,17.86,17.78,17.85,78400.0,13.8165,13.8787,13.8165,13.8709,78400.0
2007-05-07 09:40:00,17.85,17.87,17.84,17.84,37200.0,13.8709,13.8864,13.8631,13.8631,37200.0
2007-05-07 09:50:00,17.85,17.86,17.83,17.85,40400.0,13.8709,13.8787,13.8554,13.8709,40400.0
2007-05-07 10:00:00,17.84,17.85,17.82,17.83,156800.0,13.8631,13.8709,13.8476,13.8554,156800.0
2007-05-07 10:10:00,17.82,17.82,17.81,17.82,26000.0,13.8476,13.8476,13.8398,13.8476,26000.0
2007-05-07 10:20:00,17.81,17.84,17.81,17.83,128800.0,13.8398,13.8631,13.8398,13.8554,128800.0
2007-05-07 10:30:00,17.82,17.84,17.82,17.82,30400.0,13.8476,13.8631,13.8476,13.8476,30400.0
2007-05-07 10:40:00,17.83,17.84,17.82,17.84,36400.0,13.8554,13.8631,13.8476,13.8631,36400.0
2007-05-07 10:50:00,17.83,17.84,17.82,17.83,26000.0,13.8554,13.8631,13.8476,13.8554,26000.0
2007-05-07 11:00:00,17.83,17.84,17.82,17.83,14400.0,13.8554,13.8631,13.8476,13.8554,14400.0
2007-05-07 11:10:00,17.83,17.84,17.82,17.83,26400.0,13.8554,13.8631,13.8476,13.8554,26400.0
2007-05-07 11:20:00,17.84,17.85,17.83,17.83,10800.0,13.8631,13.8709,13.8554,13.8554,10800.0
2007-05-07 11:30:00,17.83,17.83,17.82,17.82,27600.0,13.8554,13.8554,13.8476,13.8476,27600.0
2007-05-07 11:40:00,17.82,17.83,17.82,17.83,17200.0,13.8476,13.8554,13.8476,13.8554,17200.0
2007-05-07 11:50:00,17.83,17.84,17.83,17.84,62400.0,13.8554,13.8631,13.8554,13.8631,62400.0
2007-05-07 12:00:00,17.84,17.85,17.84,17.84,75600.0,13.8631,13.8709,13.8631,13.8631,75600.0
2007-05-07 12:10:00,17.83,17.84,17.82,17.82,30800.0,13.8554,13.8631,13.8476,13.8476,30800.0
2007-05-07 12:20:00,17.83,17.83,17.83,17.83,28800.0,13.8554,13.8554,13.8554,13.8554,28800.0
2007-05-07 12:30:00,17.83,17.83,17.82,17.82,19200.0,13.8554,13.8554,13.8476,13.8476,19200.0
2007-05-07 12:40:00,17.82,17.83,17.82,17.83,11200.0,13.8476,13.8554,13.8476,13.8554,11200.0
2007-05-07 12:50:00,17.83,17.83,17.82,17.83,13200.0,13.8554,13.8554,13.8476,13.8554,13200.0
2007-05-07 13:00:00,17.83,17.83,17.81,17.81,15600.0,13.8554,13.8554,13.8398,13.8398,15600.0
2007-05-07 13:10:00,17.81,17.81,17.81,17.81,14000.0,13.8398,13.8398,13.8398,13.8398,14000.0
2007-05-07 13:20:00,17.8,17.8,17.8,17.8,17200.0,13.8321,13.8321,13.8321,13.8321,17200.0
2007-05-07 13:30:00,17.8,17.81,17.8,17.81,14400.0,13.8321,13.8398,13.8321,13.8398,14400.0
2007-05-07 13:40:00,17.81,17.82,17.81,17.82,13200.0,13.8398,13.8476,13.8398,13.8476,13200.0
2007-05-07 13:50:00,17.82,17.82,17.81,17.81,28000.0,13.8476,13.8476,13.8398,13.8398,28000.0
2007-05-07 14:00:00,17.81,17.82,17.81,17.82,22400.0,13.8398,13.8476,13.8398,13.8476,22400.0
2007-05-07 14:10:00,17.82,17.83,17.81,17.82,28400.0,13.8476,13.8554,13.8398,13.8476,28400.0
2007-05-07 14:20:00,17.82,17.82,17.81,17.81,38800.0,13.8476,13.8476,13.8398,13.8398,38800.0
2007-05-07 14:30:00,17.82,17.82,17.82,17.82,24400.0,13.8476,13.8476,13.8476,13.8476,24400.0
2007-05-07 14:40:00,17.82,17.83,17.82,17.82,50800.0,13.8476,13.8554,13.8476,13.8476,50800.0
2007-05-07 14:50:00,17.82,17.82,17.82,17.82,40000.0,13.8476,13.8476,13.8476,13.8476,40000.0
2007-05-07 15:00:00,17.82,17.82,17.79,17.79,50400.0,13.8476,13.8476,13.8243,13.8243,50400.0
2007-05-07 15:10:00,17.79,17.8,17.79,17.8,27600.0,13.8243,13.8321,13.8243,13.8321,27600.0
2007-05-07 15:20:00,17.8,17.81,17.79,17.81,60400.0,13.8321,13.8398,13.8243,13.8398,60400.0
2007-05-07 15:30:00,17.8,17.81,17.79,17.81,297200.0,13.8321,13.8398,13.8243,13.8398,297200.0
2007-05-07 15:40:00,17.8,17.81,17.8,17.81,168800.0,13.8321,13.8398,13.8321,13.8398,168800.0
2007-05-07 15:50:00,17.81,17.83,17.8,17.82,511200.0,13.8398,13.8554,13.8321,13.8476,511200.0
2007-05-07 16:00:00,17.82,17.82,17.8,17.81,87200.0,13.8476,13.8476,13.8321,13.8398,87200.0
2007-05-07 16:10:00,17.81,17.81,17.81,17.81,0.0,13.8398,13.8398,13.8398,13.8398,0.0
2007-05-08 09:30:00,17.68,17.73,17.68,17.71,82800.0,13.7388,13.7777,13.7388,13.7621,82800.0
2007-05-08 09:40:00,17.71,17.72,17.66,17.66,36000.0,13.7621,13.7699,13.7233,13.7233,36000.0
2007-05-08 09:50:00,17.67,17.68,17.65,17.66,63200.0,13.731,13.7388,13.7155,13.7233,63200.0
2007-05-08 10:00:00,17.66,17.67,17.62,17.62,102000.0,13.7233,13.731,13.6922,13.6922,102000.0
2007-05-08 10:10:00,17.6,17.62,17.59,17.61,72800.0,13.6766,13.6922,13.6689,13.6844,72800.0
2007-05-08 10:20:00,17.61,17.65,17.61,17.65,46800.0,13.6844,13.7155,13.6844,13.7155,46800.0
2007-05-08 10:30:00,17.65,17.66,17.64,17.65,16400.0,13.7155,13.7233,13.7077,13.7155,16400.0
2007-05-08 10:40:00,17.65,17.65,17.63,17.64,40400.0,13.7155,13.7155,13.6999,13.7077,40400.0
2007-05-08 10:50:00,17.65,17.67,17.65,17.67,29600.0,13.7155,13.731,13.7155,13.731,29600.0
2007-05-08 11:00:00,17.67,17.67,17.65,17.65,31600.0,13.731,13.731,13.7155,13.7155,31600.0
2007-05-08 11:10:00,17.65,17.66,17.64,17.66,40000.0,13.7155,13.7233,13.7077,13.7233,40000.0
2007-05-08 11:20:00,17.66,17.67,17.66,17.66,15200.0,13.7233,13.731,13.7233,13.7233,15200.0
2007-05-08 11:30:00,17.66,17.67,17.64,17.65,36000.0,13.7233,13.731,13.7077,13.7155,36000.0
2007-05-08 11:40:00,17.65,17.66,17.65,17.66,16000.0,13.7155,13.7233,13.7155,13.7233,16000.0
2007-05-08 11:50:00,17.66,17.67,17.66,17.66,29600.0,13.7233,13.731,13.7233,13.7233,29600.0
2007-05-08 12:00:00,17.66,17.67,17.65,17.67,40800.0,13.7233,13.731,13.7155,13.731,40800.0
2007-05-08 12:10:00,17.67,17.68,17.66,17.68,52000.0,13.731,13.7388,13.7233,13.7388,52000.0
2007-05-08 12:20:00,17.68,17.68,17.66,17.67,69600.0,13.7388,13.7388,13.7233,13.731,69600.0
2007-05-08 12:30:00,17.67,17.7,17.67,17.7,43600.0,13.731,13.7543,13.731,13.7543,43600.0
2007-05-08 12:40:00,17.7,17.73,17.7,17.73,124400.0,13.7543,13.7777,13.7543,13.7777,124400.0
2007-05-08 12:50:00,17.73,17.77,17.73,17.75,111200.0,13.7777,13.8087,13.7777,13.7932,111200.0
2007-05-08 13:00:00,17.75,17.76,17.74,17.74,19200.0,13.7932,13.801,13.7854,13.7854,19200.0
2007-05-08 13:10:00,17.76,17.77,17.75,17.75,22800.0,13.801,13.8087,13.7932,13.7932,22800.0
2007-05-08 13:20:00,17.74,17.74,17.74,17.74,13600.0,13.7854,13.7854,13.7854,13.7854,13600.0
2007-05-08 13:30:00,17.74,17.74,17.72,17.73,48000.0,13.7854,13.7854,13.7699,13.7777,48000.0
2007-05-08 13:40:00,17.73,17.74,17.73,17.74,22800.0,13.7777,13.7854,13.7777,13.7854,22800.0
2007-05-08 13:50:00,17.74,17.74,17.71,17.73,14400.0,13.7854,13.7854,13.7621,13.7777,14400.0
2007-05-08 14:00:00,17.72,17.74,17.71,17.74,38800.0,13.7699,13.7854,13.7621,13.7854,38800.0
2007-05-08 14:10:00,17.74,17.75,17.74,17.75,40400.0,13.7854,13.7932,13.7854,13.7932,40400.0
2007-05-08 14:20:00,17.75,17.77,17.75,17.76,42000.0,13.7932,13.8087,13.7932,13.801,42000.0
2007-05-08 14:30:00,17.76,17.77,17.74,17.75,33600.0,13.801,13.8087,13.7854,13.7932,33600.0
2007-05-08 14:40:00,17.75,17.77,17.75,17.76,37200.0,13.7932,13.8087,13.7932,13.801,37200.0
2007-05-08 14:50:00,17.76,17.76,17.74,17.74,67600.0,13.801,13.801,13.7854,13.7854,67600.0
2007-05-08 15:00:00,17.74,17.75,17.74,17.75,97600.0,13.7854,13.7932,13.7854,13.7932,97600.0
2007-05-08 15:10:00,17.75,17.75,17.74,17.75,84000.0,13.7932,13.7932,13.7854,13.7932,84000.0
2007-05-08 15:20:00,17.75,17.77,17.74,17.77,95600.0,13.7932,13.8087,13.7854,13.8087,95600.0
2007-05-08 15:30:00,17.77,17.77,17.75,17.76,16800.0,13.8087,13.8087,13.7932,13.801,16800.0
2007-05-08 15:40:00,17.76,17.77,17.75,17.77,30800.0,13.801,13.8087,13.7932,13.8087,30800.0
2007-05-08 15:50:00,17.77,17.8,17.75,17.8,69200.0,13.8087,13.8321,13.7932,13.8321,69200.0
2007-05-08 16:00:00,17.8,17.8,17.76,17.78,183200.0,13.8321,13.8321,13.801,13.8165,183200.0
2007-05-08 16:10:00,17.75,17.75,17.75,17.75,26400.0,13.7932,13.7932,13.7932,13.7932,26400.0
2007-05-09 09:30:00,17.73,17.74,17.7,17.72,60800.0,13.7777,13.7854,13.7543,13.7699,60800.0
2007-05-09 09:40:00,17.72,17.73,17.7,17.72,24000.0,13.7699,13.7777,13.7543,13.7699,24000.0
2007-05-09 09:50:00,17.72,17.73,17.71,17.72,15600.0,13.7699,13.7777,13.7621,13.7699,15600.0
2007-05-09 10:00:00,17.72,17.79,17.72,17.78,39200.0,13.7699,13.8243,13.7699,13.8165,39200.0
2007-05-09 10:10:00,17.78,17.78,17.76,17.77,20400.0,13.8165,13.8165,13.801,13.8087,20400.0
2007-05-09 10:20:00,17.76,17.77,17.76,17.77,28800.0,13.801,13.8087,13.801,13.8087,28800.0
2007-05-09 10:30:00,17.76,17.77,17.74,17.74,37200.0,13.801,13.8087,13.7854,13.7854,37200.0
2007-05-09 10:40:00,17.75,17.76,17.75,17.75,14800.0,13.7932,13.801,13.7932,13.7932,14800.0
2007-05-09 10:50:00,17.76,17.76,17.75,17.76,38400.0,13.801,13.801,13.7932,13.801,38400.0
2007-05-09 11:00:00,17.77,17.77,17.76,17.77,28800.0,13.8087,13.8087,13.801,13.8087,28800.0
2007-05-09 11:10:00,17.77,17.79,17.77,17.78,41200.0,13.8087,13.8243,13.8087,13.8165,41200.0
2007-05-09 11:20:00,17.77,17.78,17.77,17.77,10400.0,13.8087,13.8165,13.8087,13.8087,10400.0
2007-05-09 11:30:00,17.77,17.78,17.77,17.77,25600.0,13.8087,13.8165,13.8087,13.8087,25600.0
2007-05-09 11:40:00,17.77,17.78,17.76,17.77,18400.0,13.8087,13.8165,13.801,13.8087,18400.0
2007-05-09 11:50:00,17.77,17.78,17.77,17.77,43200.0,13.8087,13.8165,13.8087,13.8087,43200.0
2007-05-09 12:00:00,17.77,17.79,17.77,17.78,56000.0,13.8087,13.8243,13.8087,13.8165,56000.0
2007-05-09 12:10:00,17.78,17.8,17.78,17.79,360000.0,13.8165,13.8321,13.8165,13.8243,360000.0
2007-05-09 12:20:00,17.79,17.83,17.79,17.83,34400.0,13.8243,13.8554,13.8243,13.8554,34400.0
2007-05-09 12:30:00,17.82,17.85,17.81,17.85,64400.0,13.8476,13.8709,13.8398,13.8709,64400.0
2007-05-09 12:40:00,17.86,17.86,17.83,17.84,22000.0,13.8787,13.8787,13.8554,13.8631,22000.0
2007-05-09 12:50:00,17.83,17.84,17.83,17.84,22400.0,13.8554,13.8631,13.8554,13.8631,22400.0
2007-05-09 13:00:00,17.84,17.85,17.83,17.84,22400.0,13.8631,13.8709,13.8554,13.8631,22400.0
2007-05-09 13:10:00,17.84,17.85,17.84,17.84,10800.0,13.8631,13.8709,13.8631,13.8631,10800.0
2007-05-09 13:20:00,17.84,17.85,17.83,17.84,38800.0,13.8631,13.8709,13.8554,13.8631,38800.0
2007-05-09 13:30:00,17.84,17.84,17.81,17.81,47600.0,13.8631,13.8631,13.8398,13.8398,47600.0
2007-05-09 13:40:00,17.82,17.83,17.81,17.82,18800.0,13.8476,13.8554,13.8398,13.8476,18800.0
2007-05-09 13:50:00,17.81,17.82,17.81,17.81,64400.0,13.8398,13.8476,13.8398,13.8398,64400.0
2007-05-09 14:00:00,17.81,17.83,17.81,17.83,71600.0,13.8398,13.8554,13.8398,13.8554,71600.0
2007-05-09 14:10:00,17.83,17.83,17.77,17.81,156400.0,13.8554,13.8554,13.8087,13.8398,156400.0
2007-05-09 14:20:00,17.82,17.85,17.78,17.81,322000.0,13.8476,13.8709,13.8165,13.8398,322000.0
2007-05-09 14:30:00,17.81,17.83,17.78,17.83,181600.0,13.8398,13.8554,13.8165,13.8554,181600.0
2007-05-09 14:40:00,17.83,17.95,17.83,17.92,254000.0,13.8554,13.9486,13.8554,13.9253,254000.0
2007-05-09 14:50:00,17.91,17.92,17.89,17.89,55600.0,13.9175,13.9253,13.902,13.902,55600.0
2007-05-09 15:00:00,17.88,17.9,17.86,17.86,35600.0,13.8942,13.9098,13.8787,13.8787,35600.0
2007-05-09 15:10:00,17.87,17.9,17.86,17.87,47200.0,13.8864,13.9098,13.8787,13.8864,47200.0
2007-05-09 15:20:00,17.87,17.91,17.87,17.91,23600.0,13.8864,13.9175,13.8864,13.9175,23600.0
2007-05-09 15:30:00,17.91,17.91,17.9,17.9,25200.0,13.9175,13.9175,13.9098,13.9098,25200.0
2007-05-09 15:40:00,17.9,17.9,17.88,17.89,48400.0,13.9098,13.9098,13.8942,13.902,48400.0
2007-05-09 15:50:00,17.9,17.91,17.89,17.9,97200.0,13.9098,13.9175,13.902,13.9098,97200.0
2007-05-09 16:00:00,17.89,17.89,17.86,17.86,99600.0,13.902,13.902,13.8787,13.8787,99600.0
2007-05-09 16:10:00,17.84,17.84,17.83,17.83,24000.0,13.8631,13.8631,13.8554,13.8554,24000.0
2007-05-10 09:30:00,17.78,17.83,17.75,17.76,71600.0,13.8165,13.8554,13.7932,13.801,71600.0
2007-05-10 09:40:00,17.77,17.77,17.7,17.71,65600.0,13.8087,13.8087,13.7543,13.7621,65600.0
2007-05-10 09:50:00,17.72,17.76,17.72,17.75,64400.0,13.7699,13.801,13.7699,13.7932,64400.0
2007-05-10 10:00:00,17.75,17.75,17.73,17.75,38800.0,13.7932,13.7932,13.7777,13.7932,38800.0
2007-05-10 10:10:00,17.75,17.78,17.73,17.78,75200.0,13.7932,13.8165,13.7777,13.8165,75200.0
2007-05-10 10:20:00,17.77,17.79,17.77,17.77,43200.0,13.8087,13.8243,13.8087,13.8087,43200.0
2007-05-10 10:30:00,17.77,17.78,17.76,17.78,28800.0,13.8087,13.8165,13.801,13.8165,28800.0
2007-05-10 10:40:00,17.79,17.8,17.77,17.78,43600.0,13.8243,13.8321,13.8087,13.8165,43600.0
2007-05-10 10:50:00,17.78,17.78,17.77,17.78,7600.0,13.8165,13.8165,13.8087,13.8165,7600.0
2007-05-10 11:00:00,17.78,17.78,17.74,17.74,39200.0,13.8165,13.8165,13.7854,13.7854,39200.0
2007-05-10 11:10:00,17.75,17.75,17.68,17.7,68800.0,13.7932,13.7932,13.7388,13.7543,68800.0
2007-05-10 11:20:00,17.7,17.7,17.66,17.67,33200.0,13.7543,13.7543,13.7233,13.731,33200.0
2007-05-10 11:30:00,17.67,17.71,17.65,17.71,62400.0,13.731,13.7621,13.7155,13.7621,62400.0
2007-05-10 11:40:00,17.72,17.73,17.7,17.7,44400.0,13.7699,13.7777,13.7543,13.7543,44400.0
2007-05-10 11:50:00,17.7,17.71,17.64,17.64,38800.0,13.7543,13.7621,13.7077,13.7077,38800.0
2007-05-10 12:00:00,17.63,17.63,17.58,17.62,179600.0,13.6999,13.6999,13.6611,13.6922,179600.0
2007-05-10 12:10:00,17.62,17.64,17.61,17.64,22400.0,13.6922,13.7077,13.6844,13.7077,22400.0
2007-05-10 12:20:00,17.65,17.66,17.63,17.65,20400.0,13.7155,13.7233,13.6999,13.7155,20400.0
2007-05-10 12:30:00,17.65,17.66,17.64,17.65,7600.0,13.7155,13.7233,13.7077,13.7155,7600.0
2007-05-10 12:40:00,17.66,17.67,17.65,17.65,39600.0,13.7233,13.731,13.7155,13.7155,39600.0
2007-05-10 12:50:00,17.65,17.66,17.64,17.66,21600.0,13.7155,13.7233,13.7077,13.7233,21600.0
2007-05-10 13:00:00,17.65,17.65,17.61,17.62,137200.0,13.7155,13.7155,13.6844,13.6922,137200.0
2007-05-10 13:10:00,17.62,17.62,17.6,17.62,100800.0,13.6922,13.6922,13.6766,13.6922,100800.0
2007-05-10 13:20:00,17.63,17.64,17.62,17.63,26400.0,13.6999,13.7077,13.6922,13.6999,26400.0
2007-05-10 13:30:00,17.63,17.63,17.58,17.63,62000.0,13.6999,13.6999,13.6611,13.6999,62000.0
2007-05-10 13:40:00,17.63,17.64,17.61,17.64,24800.0,13.6999,13.7077,13.6844,13.7077,24800.0
2007-05-10 13:50:00,17.64,17.67,17.64,17.66,26400.0,13.7077,13.731,13.7077,13.7233,26400.0
2007-05-10 14:00:00,17.65,17.7,17.65,17.69,35200.0,13.7155,13.7543,13.7155,13.7466,35200.0
2007-05-10 14:10:00,17.7,17.7,17.66,17.68,47600.0,13.7543,13.7543,13.7233,13.7388,47600.0
2007-05-10 14:20:00,17.67,17.69,17.66,17.69,20400.0,13.731,13.7466,13.7233,13.7466,20400.0
2007-05-10 14:30:00,17.68,17.7,17.67,17.67,17200.0,13.7388,13.7543,13.731,13.731,17200.0
2007-05-10 14:40:00,17.68,17.68,17.66,17.68,134000.0,13.7388,13.7388,13.7233,13.7388,134000.0
2007-05-10 14:50:00,17.67,17.67,17.65,17.65,45600.0,13.731,13.731,13.7155,13.7155,45600.0
2007-05-10 15:00:00,17.64,17.64,17.6,17.6,54800.0,13.7077,13.7077,13.6766,13.6766,54800.0
2007-05-10 15:10:00,17.6,17.64,17.6,17.63,50400.0,13.6766,13.7077,13.6766,13.6999,50400.0
2007-05-10 15:20:00,17.62,17.65,17.61,17.62,44000.0,13.6922,13.7155,13.6844,13.6922,44000.0
2007-05-10 15:30:00,17.61,17.63,17.61,17.62,38800.0,13.6844,13.6999,13.6844,13.6922,38800.0
2007-05-10 15:40:00,17.62,17.62,17.59,17.59,56400.0,13.6922,13.6922,13.6689,13.6689,56400.0
2007-05-10 15:50:00,17.59,17.59,17.55,17.56,476400.0,13.6689,13.6689,13.6378,13.6456,476400.0
2007-05-10 16:00:00,17.58,17.6,17.58,17.6,14400.0,13.6611,13.6766,13.6611,13.6766,14400.0
2007-05-10 16:10:00,17.6,17.6,17.6,17.6,0.0,13.6766,13.6766,13.6766,13.6766,0.0
2007-05-11 09:30:00,17.64,17.68,17.64,17.68,51600.0,13.7077,13.7388,13.7077,13.7388,51600.0
2007-05-11 09:40:00,17.67,17.68,17.64,17.68,16800.0,13.731,13.7388,13.7077,13.7388,16800.0
2007-05-11 09:50:00,17.68,17.69,17.65,17.65,62000.0,13.7388,13.7466,13.7155,13.7155,62000.0
2007-05-11 10:00:00,17.65,17.67,17.63,17.65,143600.0,13.7155,13.731,13.6999,13.7155,143600.0
2007-05-11 10:10:00,17.64,17.7,17.64,17.7,72000.0,13.7077,13.7543,13.7077,13.7543,72000.0
2007-05-11 10:20:00,17.69,17.71,17.68,17.68,40800.0,13.7466,13.7621,13.7388,13.7388,40800.0
2007-05-11 10:30:00,17.68,17.69,17.67,17.68,31600.0,13.7388,13.7466,13.731,13.7388,31600.0
2007-05-11 10:40:00,17.68,17.7,17.68,17.69,45200.0,13.7388,13.7543,13.7388,13.7466,45200.0
2007-05-11 10:50:00,17.7,17.74,17.7,17.72,40800.0,13.7543,13.7854,13.7543,13.7699,40800.0
2007-05-11 11:00:00,17.73,17.75,17.72,17.74,62800.0,13.7777,13.7932,13.7699,13.7854,62800.0
2007-05-11 11:10:00,17.75,17.77,17.75,17.76,23200.0,13.7932,13.8087,13.7932,13.801,23200.0
2007-05-11 11:20:00,17.76,17.76,17.74,17.74,45600.0,13.801,13.801,13.7854,13.7854,45600.0
2007-05-11 11:30:00,17.75,17.75,17.73,17.74,33600.0,13.7932,13.7932,13.7777,13.7854,33600.0
2007-05-11 11:40:00,17.73,17.73,17.7,17.72,62800.0,13.7777,13.7777,13.7543,13.7699,62800.0
2007-05-11 11:50:00,17.71,17.73,17.7,17.73,51200.0,13.7621,13.7777,13.7543,13.7777,51200.0
2007-05-11 12:00:00,17.73,17.73,17.71,17.71,54000.0,13.7777,13.7777,13.7621,13.7621,54000.0
2007-05-11 12:10:00,17.71,17.72,17.7,17.71,31200.0,13.7621,13.7699,13.7543,13.7621,31200.0
2007-05-11 12:20:00,17.72,17.73,17.71,17.71,38400.0,13.7699,13.7777,13.7621,13.7621,38400.0
2007-05-11 12:30:00,17.71,17.72,17.71,17.72,22000.0,13.7621,13.7699,13.7621,13.7699,22000.0
2007-05-11 12:40:00,17.72,17.72,17.69,17.7,18000.0,13.7699,13.7699,13.7466,13.7543,18000.0
2007-05-11 12:50:00,17.69,17.72,17.69,17.72,38400.0,13.7466,13.7699,13.7466,13.7699,38400.0
2007-05-11 13:00:00,17.72,17.72,17.7,17.72,23600.0,13.7699,13.7699,13.7543,13.7699,23600.0
2007-05-11 13:10:00,17.72,17.72,17.71,17.71,10400.0,13.7699,13.7699,13.7621,13.7621,10400.0
2007-05-11 13:20:00,17.7,17.74,17.7,17.74,22000.0,13.7543,13.7854,13.7543,13.7854,22000.0
2007-05-11 13:30:00,17.73,17.74,17.73,17.74,9200.0,13.7777,13.7854,13.7777,13.7854,9200.0
2007-05-11 13:40:00,17.73,17.73,17.72,17.73,5600.0,13.7777,13.7777,13.7699,13.7777,5600.0
2007-05-11 13:50:00,17.73,17.73,17.71,17.72,15200.0,13.7777,13.7777,13.7621,13.7699,15200.0
2007-05-11 14:00:00,17.72,17.73,17.71,17.73,33200.0,13.7699,13.7777,13.7621,13.7777,33200.0
2007-05-11 14:10:00,17.73,17.73,17.7,17.7,27200.0,13.7777,13.7777,13.7543,13.7543,27200.0
2007-05-11 14:20:00,17.7,17.71,17.7,17.71,18800.0,13.7543,13.7621,13.7543,13.7621,18800.0
2007-05-11 14:30:00,17.71,17.71,17.69,17.71,49200.0,13.7621,13.7621,13.7466,13.7621,49200.0
2007-05-11 14:40:00,17.71,17.73,17.71,17.72,21200.0,13.7621,13.7777,13.7621,13.7699,21200.0
2007-05-11 14:50:00,17.72,17.73,17.72,17.72,20800.0,13.7699,13.7777,13.7699,13.7699,20800.0
2007-05-11 15:00:00,17.72,17.72,17.71,17.72,29200.0,13.7699,13.7699,13.7621,13.7699,29200.0
2007-05-11 15:10:00,17.72,17.74,17.71,17.73,52000.0,13.7699,13.7854,13.7621,13.7777,52000.0
2007-05-11 15:20:00,17.75,17.75,17.74,17.75,80000.0,13.7932,13.7932,13.7854,13.7932,80000.0
2007-05-11 15:30:00,17.75,17.78,17.75,17.77,62800.0,13.7932,13.8165,13.7932,13.8087,62800.0
2007-05-11 15:40:00,17.77,17.78,17.76,17.77,22400.0,13.8087,13.8165,13.801,13.8087,22400.0
2007-05-11 15:50:00,17.77,17.78,17.77,17.78,87600.0,13.8087,13.8165,13.8087,13.8165,87600.0
2007-05-11 16:00:00,17.78,17.8,17.76,17.76,80000.0,13.8165,13.8321,13.801,13.801,80000.0
2007-05-11 16:10:00,17.78,17.8,17.78,17.79,4800.0,13.8165,13.8321,13.8165,13.8243,4800.0
2007-05-14 09:30:00,17.77,17.83,17.49,17.81,100800.0,13.8087,13.8554,13.5912,13.8398,100800.0
2007-05-14 09:40:00,17.81,17.82,17.8,17.8,18000.0,13.8398,13.8476,13.8321,13.8321,18000.0
2007-05-14 09:50:00,17.8,17.81,17.79,17.8,14800.0,13.8321,13.8398,13.8243,13.8321,14800.0
2007-05-14 10:00:00,17.8,17.8,17.75,17.76,51600.0,13.8321,13.8321,13.7932,13.801,51600.0
2007-05-14 10:10:00,17.77,17.77,17.74,17.74,60400.0,13.8087,13.8087,13.7854,13.7854,60400.0
2007-05-14 10:20:00,17.75,17.75,17.71,17.72,58400.0,13.7932,13.7932,13.7621,13.7699,58400.0
2007-05-14 10:30:00,17.72,17.76,17.71,17.76,68400.0,13.7699,13.801,13.7621,13.801,68400.0
2007-05-14 10:40:00,17.76,17.77,17.75,17.76,32400.0,13.801,13.8087,13.7932,13.801,32400.0
2007-05-14 10:50:00,17.76,17.78,17.76,17.76,41200.0,13.801,13.8165,13.801,13.801,41200.0
2007-05-14 11:00:00,17.76,17.76,17.73,17.74,212800.0,13.801,13.801,13.7777,13.7854,212800.0
2007-05-14 11:10:00,17.73,17.75,17.72,17.75,60400.0,13.7777,13.7932,13.7699,13.7932,60400.0
2007-05-14 11:20:00,17.75,17.75,17.73,17.73,39200.0,13.7932,13.7932,13.7777,13.7777,39200.0
2007-05-14 11:30:00,17.72,17.77,17.72,17.77,55600.0,13.7699,13.8087,13.7699,13.8087,55600.0
2007-05-14 11:40:00,17.77,17.77,17.76,17.77,245200.0,13.8087,13.8087,13.801,13.8087,245200.0
2007-05-14 11:50:00,17.77,17.77,17.73,17.75,176000.0,13.8087,13.8087,13.7777,13.7932,176000.0
2007-05-14 12:00:00,17.75,17.75,17.74,17.75,85600.0,13.7932,13.7932,13.7854,13.7932,85600.0
2007-05-14 12:10:00,17.75,17.76,17.75,17.75,41200.0,13.7932,13.801,13.7932,13.7932,41200.0
2007-05-14 12:20:00,17.75,17.75,17.73,17.74,59200.0,13.7932,13.7932,13.7777,13.7854,59200.0
2007-05-14 12:30:00,17.73,17.75,17.73,17.74,31200.0,13.7777,13.7932,13.7777,13.7854,31200.0
2007-05-14 12:40:00,17.74,17.75,17.74,17.75,24400.0,13.7854,13.7932,13.7854,13.7932,24400.0
2007-05-14 12:50:00,17.75,17.75,17.73,17.74,24400.0,13.7932,13.7932,13.7777,13.7854,24400.0
2007-05-14 13:00:00,17.74,17.74,17.72,17.73,56400.0,13.7854,13.7854,13.7699,13.7777,56400.0
2007-05-14 13:10:00,17.73,17.74,17.68,17.68,93200.0,13.7777,13.7854,13.7388,13.7388,93200.0
2007-05-14 13:20:00,17.68,17.71,17.67,17.7,52000.0,13.7388,13.7621,13.731,13.7543,52000.0
2007-05-14 13:30:00,17.7,17.71,17.66,17.67,84400.0,13.7543,13.7621,13.7233,13.731,84400.0
2007-05-14 13:40:00,17.67,17.68,17.64,17.66,114800.0,13.731,13.7388,13.7077,13.7233,114800.0
2007-05-14 13:50:00,17.65,17.66,17.63,17.64,124800.0,13.7155,13.7233,13.6999,13.7077,124800.0
2007-05-14 14:00:00,17.64,17.65,17.61,17.64,118000.0,13.7077,13.7155,13.6844,13.7077,118000.0
2007-05-14 14:10:00,17.64,17.64,17.6,17.61,84400.0,13.7077,13.7077,13.6766,13.6844,84400.0
2007-05-14 14:20:00,17.62,17.64,17.61,17.64,63200.0,13.6922,13.7077,13.6844,13.7077,63200.0
2007-05-14 14:30:00,17.65,17.65,17.61,17.61,353600.0,13.7155,13.7155,13.6844,13.6844,353600.0
2007-05-14 14:40:00,17.61,17.62,17.6,17.62,254000.0,13.6844,13.6922,13.6766,13.6922,254000.0
2007-05-14 14:50:00,17.62,17.64,17.61,17.61,126800.0,13.6922,13.7077,13.6844,13.6844,126800.0
2007-05-14 15:00:00,17.61,17.66,17.61,17.65,73600.0,13.6844,13.7233,13.6844,13.7155,73600.0
2007-05-14 15:10:00,17.65,17.67,17.64,17.66,98400.0,13.7155,13.731,13.7077,13.7233,98400.0
2007-05-14 15:20:00,17.66,17.66,17.64,17.65,88800.0,13.7233,13.7233,13.7077,13.7155,88800.0
2007-05-14 15:30:00,17.65,17.67,17.64,17.65,88400.0,13.7155,13.731,13.7077,13.7155,88400.0
2007-05-14 15:40:00,17.65,17.65,17.63,17.63,100000.0,13.7155,13.7155,13.6999,13.6999,100000.0
2007-05-14 15:50:00,17.63,17.65,17.61,17.64,106800.0,13.6999,13.7155,13.6844,13.7077,106800.0
2007-05-14 16:00:00,17.62,17.64,17.62,17.63,448800.0,13.6922,13.7077,13.6922,13.6999,448800.0
2007-05-14 16:10:00,17.63,17.63,17.63,17.63,800.0,13.6999,13.6999,13.6999,13.6999,800.0
2007-05-15 09:30:00,17.63,17.66,17.6,17.62,53600.0,13.6999,13.7233,13.6766,13.6922,53600.0
2007-05-15 09:40:00,17.61,17.64,17.57,17.57,93600.0,13.6844,13.7077,13.6533,13.6533,93600.0
2007-05-15 09:50:00,17.56,17.62,17.55,17.62,106000.0,13.6456,13.6922,13.6378,13.6922,106000.0
2007-05-15 10:00:00,17.63,17.76,17.63,17.74,126000.0,13.6999,13.801,13.6999,13.7854,126000.0
2007-05-15 10:10:00,17.75,17.77,17.73,17.76,51200.0,13.7932,13.8087,13.7777,13.801,51200.0
2007-05-15 10:20:00,17.76,17.76,17.74,17.75,118400.0,13.801,13.801,13.7854,13.7932,118400.0
2007-05-15 10:30:00,17.75,17.75,17.71,17.71,57600.0,13.7932,13.7932,13.7621,13.7621,57600.0
2007-05-15 10:40:00,17.71,17.73,17.71,17.72,34000.0,13.7621,13.7777,13.7621,13.7699,34000.0
2007-05-15 10:50:00,17.72,17.72,17.68,17.68,43200.0,13.7699,13.7699,13.7388,13.7388,43200.0
2007-05-15 11:00:00,17.67,17.68,17.65,17.66,106800.0,13.731,13.7388,13.7155,13.7233,106800.0
2007-05-15 11:10:00,17.66,17.71,17.66,17.71,28000.0,13.7233,13.7621,13.7233,13.7621,28000.0
2007-05-15 11:20:00,17.7,17.71,17.69,17.7,21200.0,13.7543,13.7621,13.7466,13.7543,21200.0
2007-05-15 11:30:00,17.71,17.75,17.7,17.75,40400.0,13.7621,13.7932,13.7543,13.7932,40400.0
2007-05-15 11:40:00,17.75,17.76,17.75,17.75,150000.0,13.7932,13.801,13.7932,13.7932,150000.0
2007-05-15 11:50:00,17.75,17.75,17.74,17.74,42000.0,13.7932,13.7932,13.7854,13.7854,42000.0
2007-05-15 12:00:00,17.74,17.75,17.72,17.72,46000.0,13.7854,13.7932,13.7699,13.7699,46000.0
2007-05-15 12:10:00,17.73,17.74,17.72,17.73,268800.0,13.7777,13.7854,13.7699,13.7777,268800.0
2007-05-15 12:20:00,17.74,17.74,17.72,17.73,118000.0,13.7854,13.7854,13.7699,13.7777,118000.0
2007-05-15 12:30:00,17.72,17.72,17.71,17.72,54400.0,13.7699,13.7699,13.7621,13.7699,54400.0
2007-05-15 12:40:00,17.72,17.75,17.71,17.71,74000.0,13.7699,13.7932,13.7621,13.7621,74000.0
2007-05-15 12:50:00,17.71,17.72,17.67,17.68,65600.0,13.7621,13.7699,13.731,13.7388,65600.0
2007-05-15 13:00:00,17.68,17.69,17.64,17.66,105600.0,13.7388,13.7466,13.7077,13.7233,105600.0
2007-05-15 13:10:00,17.66,17.7,17.66,17.7,63600.0,13.7233,13.7543,13.7233,13.7543,63600.0
2007-05-15 13:20:00,17.7,17.7,17.68,17.68,94000.0,13.7543,13.7543,13.7388,13.7388,94000.0
2007-05-15 13:30:00,17.69,17.69,17.66,17.67,117600.0,13.7466,13.7466,13.7233,13.731,117600.0
2007-05-15 13:40:00,17.67,17.67,17.59,17.6,102000.0,13.731,13.731,13.6689,13.6766,102000.0
2007-05-15 13:50:00,17.61,17.64,17.61,17.63,44400.0,13.6844,13.7077,13.6844,13.6999,44400.0
2007-05-15 14:00:00,17.63,17.64,17.61,17.64,205600.0,13.6999,13.7077,13.6844,13.7077,205600.0
2007-05-15 14:10:00,17.63,17.63,17.58,17.58,163200.0,13.6999,13.6999,13.6611,13.6611,163200.0
2007-05-15 14:20:00,17.59,17.61,17.58,17.59,139600.0,13.6689,13.6844,13.6611,13.6689,139600.0
2007-05-15 14:30:00,17.59,17.61,17.54,17.54,206400.0,13.6689,13.6844,13.63,13.63,206400.0
2007-05-15 14:40:00,17.54,17.55,17.5,17.5,236000.0,13.63,13.6378,13.5989,13.5989,236000.0
2007-05-15 14:50:00,17.5,17.55,17.5,17.55,167600.0,13.5989,13.6378,13.5989,13.6378,167600.0
2007-05-15 15:00:00,17.55,17.56,17.52,17.53,178000.0,13.6378,13.6456,13.6145,13.6222,178000.0
2007-05-15 15:10:00,17.52,17.55,17.52,17.53,140000.0,13.6145,13.6378,13.6145,13.6222,140000.0
2007-05-15 15:20:00,17.53,17.53,17.5,17.53,178400.0,13.6222,13.6222,13.5989,13.6222,178400.0
2007-05-15 15:30:00,17.52,17.54,17.51,17.54,172400.0,13.6145,13.63,13.6067,13.63,172400.0
2007-05-15 15:40:00,17.54,17.54,17.5,17.5,552400.0,13.63,13.63,13.5989,13.5989,552400.0
2007-05-15 15:50:00,17.5,17.5,17.47,17.5,574800.0,13.5989,13.5989,13.5756,13.5989,574800.0
2007-05-15 16:00:00,17.49,17.51,17.48,17.51,106400.0,13.5912,13.6067,13.5834,13.6067,106400.0
2007-05-15 16:10:00,17.51,17.51,17.49,17.51,19600.0,13.6067,13.6067,13.5912,13.6067,19600.0
2007-05-16 09:30:00,17.56,17.58,17.52,17.58,74800.0,13.6456,13.6611,13.6145,13.6611,74800.0
2007-05-16 09:40:00,17.58,17.58,17.52,17.53,117200.0,13.6611,13.6611,13.6145,13.6222,117200.0
2007-05-16 09:50:00,17.53,17.55,17.52,17.54,104400.0,13.6222,13.6378,13.6145,13.63,104400.0
2007-05-16 10:00:00,17.54,17.54,17.5,17.5,97200.0,13.63,13.63,13.5989,13.5989,97200.0
2007-05-16 10:10:00,17.5,17.54,17.5,17.53,122000.0,13.5989,13.63,13.5989,13.6222,122000.0
2007-05-16 10:20:00,17.52,17.54,17.52,17.53,280800.0,13.6145,13.63,13.6145,13.6222,280800.0
2007-05-16 10:30:00,17.53,17.53,17.46,17.49,146000.0,13.6222,13.6222,13.5678,13.5912,146000.0
2007-05-16 10:40:00,17.49,17.52,17.49,17.5,166800.0,13.5912,13.6145,13.5912,13.5989,166800.0
2007-05-16 10:50:00,17.5,17.5,17.44,17.48,190400.0,13.5989,13.5989,13.5523,13.5834,190400.0
2007-05-16 11:00:00,17.47,17.49,17.43,17.43,114400.0,13.5756,13.5912,13.5445,13.5445,114400.0
2007-05-16 11:10:00,17.43,17.46,17.42,17.46,115200.0,13.5445,13.5678,13.5368,13.5678,115200.0
2007-05-16 11:20:00,17.47,17.48,17.46,17.48,48400.0,13.5756,13.5834,13.5678,13.5834,48400.0
2007-05-16 11:30:00,17.48,17.49,17.47,17.49,114000.0,13.5834,13.5912,13.5756,13.5912,114000.0
2007-05-16 11:40:00,17.48,17.48,17.46,17.46,36000.0,13.5834,13.5834,13.5678,13.5678,36000.0
2007-05-16 11:50:00,17.46,17.5,17.45,17.48,94800.0,13.5678,13.5989,13.5601,13.5834,94800.0
2007-05-16 12:00:00,17.49,17.49,17.45,17.46,55600.0,13.5912,13.5912,13.5601,13.5678,55600.0
2007-05-16 12:10:00,17.46,17.48,17.46,17.47,41200.0,13.5678,13.5834,13.5678,13.5756,41200.0
2007-05-16 12:20:00,17.47,17.47,17.45,17.45,29200.0,13.5756,13.5756,13.5601,13.5601,29200.0
2007-05-16 12:30:00,17.46,17.47,17.45,17.45,17600.0,13.5678,13.5756,13.5601,13.5601,17600.0
2007-05-16 12:40:00,17.45,17.46,17.43,17.45,60000.0,13.5601,13.5678,13.5445,13.5601,60000.0
2007-05-16 12:50:00,17.45,17.48,17.44,17.47,334800.0,13.5601,13.5834,13.5523,13.5756,334800.0
2007-05-16 13:00:00,17.48,17.49,17.46,17.46,23200.0,13.5834,13.5912,13.5678,13.5678,23200.0
2007-05-16 13:10:00,17.47,17.47,17.46,17.47,22800.0,13.5756,13.5756,13.5678,13.5756,22800.0
2007-05-16 13:20:00,17.47,17.5,17.47,17.48,14400.0,13.5756,13.5989,13.5756,13.5834,14400.0
2007-05-16 13:30:00,17.49,17.51,17.49,17.51,35600.0,13.5912,13.6067,13.5912,13.6067,35600.0
2007-05-16 13:40:00,17.51,17.54,17.5,17.53,42400.0,13.6067,13.63,13.5989,13.6222,42400.0
2007-05-16 13:50:00,17.53,17.54,17.52,17.52,54400.0,13.6222,13.63,13.6145,13.6145,54400.0
2007-05-16 14:00:00,17.51,17.56,17.51,17.56,51200.0,13.6067,13.6456,13.6067,13.6456,51200.0
2007-05-16 14:10:00,17.56,17.59,17.56,17.59,68400.0,13.6456,13.6689,13.6456,13.6689,68400.0
2007-05-16 14:20:00,17.59,17.59,17.55,17.56,84000.0,13.6689,13.6689,13.6378,13.6456,84000.0
2007-05-16 14:30:00,17.56,17.58,17.55,17.56,36800.0,13.6456,13.6611,13.6378,13.6456,36800.0
2007-05-16 14:40:00,17.56,17.58,17.56,17.56,185200.0,13.6456,13.6611,13.6456,13.6456,185200.0
2007-05-16 14:50:00,17.55,17.57,17.55,17.56,68000.0,13.6378,13.6533,13.6378,13.6456,68000.0
2007-05-16 15:00:00,17.56,17.56,17.53,17.55,80800.0,13.6456,13.6456,13.6222,13.6378,80800.0
2007-05-16 15:10:00,17.55,17.56,17.53,17.54,91200.0,13.6378,13.6456,13.6222,13.63,91200.0
2007-05-16 15:20:00,17.54,17.55,17.53,17.54,102400.0,13.63,13.6378,13.6222,13.63,102400.0
2007-05-16 15:30:00,17.55,17.59,17.55,17.58,51200.0,13.6378,13.6689,13.6378,13.6611,51200.0
2007-05-16 15:40:00,17.58,17.6,17.58,17.59,89600.0,13.6611,13.6766,13.6611,13.6689,89600.0
2007-05-16 15:50:00,17.59,17.62,17.59,17.62,92000.0,13.6689,13.6922,13.6689,13.6922,92000.0
2007-05-16 16:00:00,17.61,17.61,17.6,17.6,29600.0,13.6844,13.6844,13.6766,13.6766,29600.0
2007-05-16 16:10:00,17.6,17.6,17.6,17.6,0.0,13.6766,13.6766,13.6766,13.6766,0.0
2007-05-17 09:30:00,17.59,17.59,17.56,17.56,33200.0,13.6689,13.6689,13.6456,13.6456,33200.0
2007-05-17 09:40:00,17.57,17.58,17.51,17.52,38800.0,13.6533,13.6611,13.6067,13.6145,38800.0
2007-05-17 09:50:00,17.52,17.53,17.5,17.52,21200.0,13.6145,13.6222,13.5989,13.6145,21200.0
2007-05-17 10:00:00,17.51,17.55,17.49,17.54,26000.0,13.6067,13.6378,13.5912,13.63,26000.0
2007-05-17 10:10:00,17.54,17.56,17.53,17.53,36000.0,13.63,13.6456,13.6222,13.6222,36000.0
2007-05-17 10:20:00,17.52,17.55,17.52,17.54,40800.0,13.6145,13.6378,13.6145,13.63,40800.0
2007-05-17 10:30:00,17.54,17.54,17.5,17.51,56000.0,13.63,13.63,13.5989,13.6067,56000.0
2007-05-17 10:40:00,17.51,17.53,17.48,17.5,213200.0,13.6067,13.6222,13.5834,13.5989,213200.0
2007-05-17 10:50:00,17.5,17.53,17.5,17.53,57600.0,13.5989,13.6222,13.5989,13.6222,57600.0
2007-05-17 11:00:00,17.54,17.55,17.52,17.53,120000.0,13.63,13.6378,13.6145,13.6222,120000.0
2007-05-17 11:10:00,17.53,17.54,17.52,17.53,56000.0,13.6222,13.63,13.6145,13.6222,56000.0
2007-05-17 11:20:00,17.53,17.53,17.51,17.51,265600.0,13.6222,13.6222,13.6067,13.6067,265600.0
2007-05-17 11:30:00,17.52,17.54,17.52,17.54,27200.0,13.6145,13.63,13.6145,13.63,27200.0
2007-05-17 11:40:00,17.53,17.59,17.53,17.57,105600.0,13.6222,13.6689,13.6222,13.6533,105600.0
2007-05-17 11:50:00,17.57,17.58,17.54,17.55,63600.0,13.6533,13.6611,13.63,13.6378,63600.0
2007-05-17 12:00:00,17.55,17.56,17.53,17.53,89600.0,13.6378,13.6456,13.6222,13.6222,89600.0
2007-05-17 12:10:00,17.53,17.55,17.53,17.55,83200.0,13.6222,13.6378,13.6222,13.6378,83200.0
2007-05-17 12:20:00,17.54,17.55,17.52,17.54,36000.0,13.63,13.6378,13.6145,13.63,36000.0
2007-05-17 12:30:00,17.54,17.54,17.52,17.53,23200.0,13.63,13.63,13.6145,13.6222,23200.0
2007-05-17 12:40:00,17.52,17.53,17.5,17.51,93200.0,13.6145,13.6222,13.5989,13.6067,93200.0
2007-05-17 12:50:00,17.51,17.52,17.5,17.5,23600.0,13.6067,13.6145,13.5989,13.5989,23600.0
2007-05-17 13:00:00,17.5,17.5,17.48,17.49,229200.0,13.5989,13.5989,13.5834,13.5912,229200.0
2007-05-17 13:10:00,17.49,17.51,17.49,17.51,48000.0,13.5912,13.6067,13.5912,13.6067,48000.0
2007-05-17 13:20:00,17.51,17.53,17.51,17.52,10800.0,13.6067,13.6222,13.6067,13.6145,10800.0
2007-05-17 13:30:00,17.52,17.54,17.52,17.53,45200.0,13.6145,13.63,13.6145,13.6222,45200.0
2007-05-17 13:40:00,17.53,17.53,17.52,17.53,8400.0,13.6222,13.6222,13.6145,13.6222,8400.0
2007-05-17 13:50:00,17.52,17.53,17.51,17.52,95600.0,13.6145,13.6222,13.6067,13.6145,95600.0
2007-05-17 14:00:00,17.52,17.55,17.52,17.55,144800.0,13.6145,13.6378,13.6145,13.6378,144800.0
2007-05-17 14:10:00,17.54,17.57,17.53,17.57,148000.0,13.63,13.6533,13.6222,13.6533,148000.0
2007-05-17 14:20:00,17.56,17.57,17.54,17.57,176000.0,13.6456,13.6533,13.63,13.6533,176000.0
2007-05-17 14:30:00,17.57,17.58,17.54,17.55,213600.0,13.6533,13.6611,13.63,13.6378,213600.0
2007-05-17 14:40:00,17.55,17.57,17.54,17.56,99600.0,13.6378,13.6533,13.63,13.6456,99600.0
2007-05-17 14:50:00,17.56,17.59,17.56,17.59,119600.0,13.6456,13.6689,13.6456,13.6689,119600.0
2007-05-17 15:00:00,17.59,17.61,17.58,17.58,127200.0,13.6689,13.6844,13.6611,13.6611,127200.0
2007-05-17 15:10:00,17.59,17.6,17.59,17.6,54000.0,13.6689,13.6766,13.6689,13.6766,54000.0
2007-05-17 15:20:00,17.6,17.61,17.58,17.58,88000.0,13.6766,13.6844,13.6611,13.6611,88000.0
2007-05-17 15:30:00,17.57,17.59,17.56,17.57,162800.0,13.6533,13.6689,13.6456,13.6533,162800.0
2007-05-17 15:40:00,17.57,17.57,17.55,17.57,61600.0,13.6533,13.6533,13.6378,13.6533,61600.0
2007-05-17 15:50:00,17.57,17.58,17.54,17.54,41600.0,13.6533,13.6611,13.63,13.63,41600.0
2007-05-17 16:00:00,17.54,17.54,17.53,17.53,88800.0,13.63,13.63,13.6222,13.6222,88800.0
2007-05-17 16:10:00,17.52,17.52,17.52,17.52,4000.0,13.6145,13.6145,13.6145,13.6145,4000.0
2007-05-18 09:30:00,17.51,17.58,17.51,17.53,43600.0,13.6067,13.6611,13.6067,13.6222,43600.0
2007-05-18 09:40:00,17.53,17.53,17.5,17.5,30800.0,13.6222,13.6222,13.5989,13.5989,30800.0
2007-05-18 09:50:00,17.5,17.51,17.49,17.5,28000.0,13.5989,13.6067,13.5912,13.5989,28000.0
2007-05-18 10:00:00,17.5,17.53,17.5,17.51,112400.0,13.5989,13.6222,13.5989,13.6067,112400.0
2007-05-18 10:10:00,17.5,17.56,17.49,17.52,121600.0,13.5989,13.6456,13.5912,13.6145,121600.0
2007-05-18 10:20:00,17.53,17.58,17.53,17.56,118400.0,13.6222,13.6611,13.6222,13.6456,118400.0
2007-05-18 10:30:00,17.56,17.57,17.54,17.54,48000.0,13.6456,13.6533,13.63,13.63,48000.0
2007-05-18 10:40:00,17.55,17.56,17.53,17.54,145200.0,13.6378,13.6456,13.6222,13.63,145200.0
2007-05-18 10:50:00,17.54,17.55,17.53,17.55,192000.0,13.63,13.6378,13.6222,13.6378,192000.0
2007-05-18 11:00:00,17.54,17.55,17.52,17.55,305600.0,13.63,13.6378,13.6145,13.6378,305600.0
2007-05-18 11:10:00,17.55,17.56,17.54,17.55,96000.0,13.6378,13.6456,13.63,13.6378,96000.0
2007-05-18 11:20:00,17.55,17.55,17.54,17.55,42800.0,13.6378,13.6378,13.63,13.6378,42800.0
2007-05-18 11:30:00,17.54,17.56,17.54,17.55,49600.0,13.63,13.6456,13.63,13.6378,49600.0
2007-05-18 11:40:00,17.55,17.55,17.53,17.54,43600.0,13.6378,13.6378,13.6222,13.63,43600.0
2007-05-18 11:50:00,17.54,17.55,17.53,17.55,46800.0,13.63,13.6378,13.6222,13.6378,46800.0
2007-05-18 12:00:00,17.55,17.55,17.53,17.54,44400.0,13.6378,13.6378,13.6222,13.63,44400.0
2007-05-18 12:10:00,17.54,17.56,17.54,17.56,74800.0,13.63,13.6456,13.63,13.6456,74800.0
2007-05-18 12:20:00,17.56,17.58,17.55,17.56,66000.0,13.6456,13.6611,13.6378,13.6456,66000.0
2007-05-18 12:30:00,17.56,17.58,17.56,17.58,46800.0,13.6456,13.6611,13.6456,13.6611,46800.0
2007-05-18 12:40:00,17.59,17.64,17.58,17.63,201200.0,13.6689,13.7077,13.6611,13.6999,201200.0
2007-05-18 12:50:00,17.63,17.65,17.62,17.63,146000.0,13.6999,13.7155,13.6922,13.6999,146000.0
2007-05-18 13:00:00,17.64,17.64,17.62,17.64,52000.0,13.7077,13.7077,13.6922,13.7077,52000.0
2007-05-18 13:10:00,17.64,17.64,17.62,17.63,117200.0,13.7077,13.7077,13.6922,13.6999,117200.0
2007-05-18 13:20:00,17.63,17.63,17.61,17.62,62800.0,13.6999,13.6999,13.6844,13.6922,62800.0
2007-05-18 13:30:00,17.62,17.62,17.61,17.61,19600.0,13.6922,13.6922,13.6844,13.6844,19600.0
2007-05-18 13:40:00,17.61,17.65,17.61,17.64,181600.0,13.6844,13.7155,13.6844,13.7077,181600.0
2007-05-18 13:50:00,17.64,17.67,17.64,17.66,43600.0,13.7077,13.731,13.7077,13.7233,43600.0
2007-05-18 14:00:00,17.66,17.68,17.65,17.68,332000.0,13.7233,13.7388,13.7155,13.7388,332000.0
2007-05-18 14:10:00,17.68,17.72,17.67,17.71,162400.0,13.7388,13.7699,13.731,13.7621,162400.0
2007-05-18 14:20:00,17.72,17.72,17.68,17.69,98800.0,13.7699,13.7699,13.7388,13.7466,98800.0
2007-05-18 14:30:00,17.69,17.69,17.66,17.66,72000.0,13.7466,13.7466,13.7233,13.7233,72000.0
2007-05-18 14:40:00,17.65,17.65,17.62,17.65,65600.0,13.7155,13.7155,13.6922,13.7155,65600.0
2007-05-18 14:50:00,17.64,17.67,17.64,17.65,63200.0,13.7077,13.731,13.7077,13.7155,63200.0
2007-05-18 15:00:00,17.66,17.67,17.63,17.64,52000.0,13.7233,13.731,13.6999,13.7077,52000.0
2007-05-18 15:10:00,17.63,17.65,17.63,17.65,53200.0,13.6999,13.7155,13.6999,13.7155,53200.0
2007-05-18 15:20:00,17.65,17.66,17.64,17.65,102800.0,13.7155,13.7233,13.7077,13.7155,102800.0
2007-05-18 15:30:00,17.65,17.68,17.65,17.67,81600.0,13.7155,13.7388,13.7155,13.731,81600.0
2007-05-18 15:40:00,17.67,17.68,17.65,17.65,103600.0,13.731,13.7388,13.7155,13.7155,103600.0
2007-05-18 15:50:00,17.65,17.68,17.65,17.67,69600.0,13.7155,13.7388,13.7155,13.731,69600.0
2007-05-18 16:00:00,17.67,17.67,17.67,17.67,400.0,13.731,13.731,13.731,13.731,400.0
2007-05-18 16:10:00,17.67,17.67,17.67,17.67,76400.0,13.731,13.731,13.731,13.731,76400.0
2007-05-21 09:30:00,17.62,17.68,17.62,17.68,43200.0,13.6922,13.7388,13.6922,13.7388,43200.0
2007-05-21 09:40:00,17.69,17.72,17.68,17.72,18400.0,13.7466,13.7699,13.7388,13.7699,18400.0
2007-05-21 09:50:00,17.71,17.71,17.69,17.69,68000.0,13.7621,13.7621,13.7466,13.7466,68000.0
2007-05-21 10:00:00,17.71,17.75,17.71,17.75,53600.0,13.7621,13.7932,13.7621,13.7932,53600.0
2007-05-21 10:10:00,17.76,17.77,17.74,17.74,130000.0,13.801,13.8087,13.7854,13.7854,130000.0
2007-05-21 10:20:00,17.74,17.76,17.74,17.75,84400.0,13.7854,13.801,13.7854,13.7932,84400.0
2007-05-21 10:30:00,17.75,17.78,17.75,17.77,104400.0,13.7932,13.8165,13.7932,13.8087,104400.0
2007-05-21 10:40:00,17.78,17.81,17.77,17.81,149600.0,13.8165,13.8398,13.8087,13.8398,149600.0
2007-05-21 10:50:00,17.81,17.85,17.81,17.85,87200.0,13.8398,13.8709,13.8398,13.8709,87200.0
2007-05-21 11:00:00,17.84,17.85,17.82,17.82,36000.0,13.8631,13.8709,13.8476,13.8476,36000.0
2007-05-21 11:10:00,17.82,17.83,17.81,17.83,14800.0,13.8476,13.8554,13.8398,13.8554,14800.0
2007-05-21 11:20:00,17.82,17.83,17.81,17.82,115200.0,13.8476,13.8554,13.8398,13.8476,115200.0
2007-05-21 11:30:00,17.82,17.82,17.81,17.82,40000.0,13.8476,13.8476,13.8398,13.8476,40000.0
2007-05-21 11:40:00,17.82,17.85,17.82,17.85,10000.0,13.8476,13.8709,13.8476,13.8709,10000.0
2007-05-21 11:50:00,17.85,17.91,17.85,17.9,78400.0,13.8709,13.9175,13.8709,13.9098,78400.0
2007-05-21 12:00:00,17.9,17.94,17.9,17.93,170400.0,13.9098,13.9408,13.9098,13.9331,170400.0
2007-05-21 12:10:00,17.95,17.96,17.93,17.93,95200.0,13.9486,13.9564,13.9331,13.9331,95200.0
2007-05-21 12:20:00,17.93,17.93,17.91,17.92,3600.0,13.9331,13.9331,13.9175,13.9253,3600.0
2007-05-21 12:30:00,17.92,17.92,17.9,17.9,15600.0,13.9253,13.9253,13.9098,13.9098,15600.0
2007-05-21 12:40:00,17.91,17.91,17.89,17.89,19600.0,13.9175,13.9175,13.902,13.902,19600.0
2007-05-21 12:50:00,17.89,17.9,17.89,17.9,7600.0,13.902,13.9098,13.902,13.9098,7600.0
2007-05-21 13:00:00,17.9,17.91,17.9,17.9,3200.0,13.9098,13.9175,13.9098,13.9098,3200.0
2007-05-21 13:10:00,17.9,17.91,17.9,17.9,7200.0,13.9098,13.9175,13.9098,13.9098,7200.0
2007-05-21 13:20:00,17.91,17.91,17.91,17.91,2000.0,13.9175,13.9175,13.9175,13.9175,2000.0
2007-05-21 13:30:00,17.9,17.9,17.86,17.86,10800.0,13.9098,13.9098,13.8787,13.8787,10800.0
2007-05-21 13:40:00,17.87,17.87,17.86,17.86,5600.0,13.8864,13.8864,13.8787,13.8787,5600.0
2007-05-21 13:50:00,17.88,17.88,17.87,17.88,4800.0,13.8942,13.8942,13.8864,13.8942,4800.0
2007-05-21 14:00:00,17.87,17.88,17.87,17.88,8000.0,13.8864,13.8942,13.8864,13.8942,8000.0
2007-05-21 14:10:00,17.88,17.9,17.88,17.9,16800.0,13.8942,13.9098,13.8942,13.9098,16800.0
2007-05-21 14:20:00,17.9,17.9,17.89,17.9,324000.0,13.9098,13.9098,13.902,13.9098,324000.0
2007-05-21 14:30:00,17.9,17.91,17.9,17.9,17200.0,13.9098,13.9175,13.9098,13.9098,17200.0
2007-05-21 14:40:00,17.92,17.93,17.91,17.92,8400.0,13.9253,13.9331,13.9175,13.9253,8400.0
2007-05-21 14:50:00,17.94,17.94,17.89,17.89,26400.0,13.9408,13.9408,13.902,13.902,26400.0
2007-05-21 15:00:00,17.89,17.89,17.85,17.86,98400.0,13.902,13.902,13.8709,13.8787,98400.0
2007-05-21 15:10:00,17.85,17.88,17.85,17.87,41600.0,13.8709,13.8942,13.8709,13.8864,41600.0
2007-05-21 15:20:00,17.87,17.87,17.83,17.83,142000.0,13.8864,13.8864,13.8554,13.8554,142000.0
2007-05-21 15:30:00,17.83,17.86,17.83,17.86,267600.0,13.8554,13.8787,13.8554,13.8787,267600.0
2007-05-21 15:40:00,17.86,17.89,17.86,17.89,110800.0,13.8787,13.902,13.8787,13.902,110800.0
2007-05-21 15:50:00,17.89,17.89,17.86,17.87,182000.0,13.902,13.902,13.8787,13.8864,182000.0
2007-05-21 16:00:00,17.9,17.9,17.85,17.88,367200.0,13.9098,13.9098,13.8709,13.8942,367200.0
2007-05-21 16:10:00,17.88,17.88,17.88,17.88,3200.0,13.8942,13.8942,13.8942,13.8942,3200.0
2007-05-22 09:30:00,17.89,17.92,17.87,17.88,143200.0,13.902,13.9253,13.8864,13.8942,143200.0
2007-05-22 09:40:00,17.88,17.91,17.88,17.88,80400.0,13.8942,13.9175,13.8942,13.8942,80400.0
2007-05-22 09:50:00,17.87,17.88,17.85,17.88,92000.0,13.8864,13.8942,13.8709,13.8942,92000.0
2007-05-22 10:00:00,17.88,17.93,17.88,17.92,124000.0,13.8942,13.9331,13.8942,13.9253,124000.0
2007-05-22 10:10:00,17.91,17.94,17.88,17.88,90400.0,13.9175,13.9408,13.8942,13.8942,90400.0
2007-05-22 10:20:00,17.88,17.92,17.86,17.92,151600.0,13.8942,13.9253,13.8787,13.9253,151600.0
2007-05-22 10:30:00,17.93,17.93,17.91,17.91,92400.0,13.9331,13.9331,13.9175,13.9175,92400.0
2007-05-22 10:40:00,17.91,17.94,17.91,17.91,74800.0,13.9175,13.9408,13.9175,13.9175,74800.0
2007-05-22 10:50:00,17.91,17.92,17.9,17.91,56800.0,13.9175,13.9253,13.9098,13.9175,56800.0
2007-05-22 11:00:00,17.91,17.91,17.89,17.91,34800.0,13.9175,13.9175,13.902,13.9175,34800.0
2007-05-22 11:10:00,17.91,17.91,17.88,17.9,30800.0,13.9175,13.9175,13.8942,13.9098,30800.0
2007-05-22 11:20:00,17.89,17.9,17.88,17.9,32400.0,13.902,13.9098,13.8942,13.9098,32400.0
2007-05-22 11:30:00,17.91,17.91,17.89,17.9,35600.0,13.9175,13.9175,13.902,13.9098,35600.0
2007-05-22 11:40:00,17.9,17.9,17.88,17.88,29200.0,13.9098,13.9098,13.8942,13.8942,29200.0
2007-05-22 11:50:00,17.88,17.88,17.85,17.86,23200.0,13.8942,13.8942,13.8709,13.8787,23200.0
2007-05-22 12:00:00,17.86,17.86,17.85,17.86,389600.0,13.8787,13.8787,13.8709,13.8787,389600.0
2007-05-22 12:10:00,17.86,17.87,17.86,17.86,313200.0,13.8787,13.8864,13.8787,13.8787,313200.0
2007-05-22 12:20:00,17.86,17.89,17.86,17.89,280000.0,13.8787,13.902,13.8787,13.902,280000.0
2007-05-22 12:30:00,17.89,17.91,17.89,17.89,69600.0,13.902,13.9175,13.902,13.902,69600.0
2007-05-22 12:40:00,17.89,17.9,17.89,17.89,73200.0,13.902,13.9098,13.902,13.902,73200.0
2007-05-22 12:50:00,17.9,17.95,17.9,17.94,101200.0,13.9098,13.9486,13.9098,13.9408,101200.0
2007-05-22 13:00:00,17.94,17.97,17.92,17.97,56800.0,13.9408,13.9642,13.9253,13.9642,56800.0
2007-05-22 13:10:00,17.97,17.97,17.94,17.94,43600.0,13.9642,13.9642,13.9408,13.9408,43600.0
2007-05-22 13:20:00,17.94,17.95,17.94,17.95,20000.0,13.9408,13.9486,13.9408,13.9486,20000.0
2007-05-22 13:30:00,17.96,17.97,17.95,17.95,11600.0,13.9564,13.9642,13.9486,13.9486,11600.0
2007-05-22 13:40:00,17.95,17.97,17.95,17.97,12000.0,13.9486,13.9642,13.9486,13.9642,12000.0
2007-05-22 13:50:00,17.98,18.0,17.98,17.98,82800.0,13.9719,13.9875,13.9719,13.9719,82800.0
2007-05-22 14:00:00,17.98,18.03,17.98,18.01,75600.0,13.9719,14.0108,13.9719,13.9952,75600.0
2007-05-22 14:10:00,18.02,18.03,18.0,18.0,209600.0,14.003,14.0108,13.9875,13.9875,209600.0
2007-05-22 14:20:00,18.01,18.01,18.0,18.0,207600.0,13.9952,13.9952,13.9875,13.9875,207600.0
2007-05-22 14:30:00,18.0,18.02,17.99,17.99,323600.0,13.9875,14.003,13.9797,13.9797,323600.0
2007-05-22 14:40:00,18.0,18.01,18.0,18.0,203600.0,13.9875,13.9952,13.9875,13.9875,203600.0
2007-05-22 14:50:00,18.0,18.01,17.99,18.0,58800.0,13.9875,13.9952,13.9797,13.9875,58800.0
2007-05-22 15:00:00,18.01,18.02,18.0,18.02,94400.0,13.9952,14.003,13.9875,14.003,94400.0
2007-05-22 15:10:00,18.02,18.02,17.99,17.99,166000.0,14.003,14.003,13.9797,13.9797,166000.0
2007-05-22 15:20:00,17.99,18.01,17.99,18.01,89200.0,13.9797,13.9952,13.9797,13.9952,89200.0
2007-05-22 15:30:00,18.01,18.01,17.99,18.01,133600.0,13.9952,13.9952,13.9797,13.9952,133600.0
2007-05-22 15:40:00,18.01,18.03,17.99,17.99,208000.0,13.9952,14.0108,13.9797,13.9797,208000.0
2007-05-22 15:50:00,17.99,18.0,17.99,17.99,185200.0,13.9797,13.9875,13.9797,13.9797,185200.0
2007-05-22 16:00:00,17.99,18.0,17.98,17.98,156400.0,13.9797,13.9875,13.9719,13.9719,156400.0
2007-05-22 16:10:00,17.98,17.98,17.98,17.98,0.0,13.9719,13.9719,13.9719,13.9719,0.0
2007-05-23 09:30:00,18.02,18.05,18.0,18.02,96000.0,14.003,14.0263,13.9875,14.003,96000.0
2007-05-23 09:40:00,18.03,18.05,18.01,18.05,86000.0,14.0108,14.0263,13.9952,14.0263,86000.0
2007-05-23 09:50:00,18.05,18.09,18.05,18.07,146000.0,14.0263,14.0574,14.0263,14.0419,146000.0
2007-05-23 10:00:00,18.08,18.14,18.08,18.13,868400.0,14.0496,14.0963,14.0496,14.0885,868400.0
2007-05-23 10:10:00,18.13,18.13,18.11,18.11,138400.0,14.0885,14.0885,14.0729,14.0729,138400.0
2007-05-23 10:20:00,18.11,18.12,18.09,18.11,60000.0,14.0729,14.0807,14.0574,14.0729,60000.0
2007-05-23 10:30:00,18.1,18.12,18.09,18.11,121600.0,14.0652,14.0807,14.0574,14.0729,121600.0
2007-05-23 10:40:00,18.11,18.15,18.1,18.13,63600.0,14.0729,14.104,14.0652,14.0885,63600.0
2007-05-23 10:50:00,18.13,18.14,18.1,18.1,239600.0,14.0885,14.0963,14.0652,14.0652,239600.0
2007-05-23 11:00:00,18.11,18.12,18.09,18.12,238400.0,14.0729,14.0807,14.0574,14.0807,238400.0
2007-05-23 11:10:00,18.11,18.11,18.08,18.1,44000.0,14.0729,14.0729,14.0496,14.0652,44000.0
2007-05-23 11:20:00,18.08,18.1,18.08,18.1,19600.0,14.0496,14.0652,14.0496,14.0652,19600.0
2007-05-23 11:30:00,18.09,18.09,18.07,18.08,23600.0,14.0574,14.0574,14.0419,14.0496,23600.0
2007-05-23 11:40:00,18.07,18.09,18.07,18.09,61200.0,14.0419,14.0574,14.0419,14.0574,61200.0
2007-05-23 11:50:00,18.09,18.09,18.06,18.06,116400.0,14.0574,14.0574,14.0341,14.0341,116400.0
2007-05-23 12:00:00,18.06,18.07,18.06,18.06,23200.0,14.0341,14.0419,14.0341,14.0341,23200.0
2007-05-23 12:10:00,18.06,18.07,18.05,18.07,77600.0,14.0341,14.0419,14.0263,14.0419,77600.0
2007-05-23 12:20:00,18.07,18.08,18.06,18.07,24000.0,14.0419,14.0496,14.0341,14.0419,24000.0
2007-05-23 12:30:00,18.07,18.08,18.07,18.07,15600.0,14.0419,14.0496,14.0419,14.0419,15600.0
2007-05-23 12:40:00,18.07,18.09,18.07,18.08,55200.0,14.0419,14.0574,14.0419,14.0496,55200.0
2007-05-23 12:50:00,18.07,18.09,18.07,18.08,26800.0,14.0419,14.0574,14.0419,14.0496,26800.0
2007-05-23 13:00:00,18.08,18.11,18.08,18.1,42000.0,14.0496,14.0729,14.0496,14.0652,42000.0
2007-05-23 13:10:00,18.11,18.11,18.09,18.09,31600.0,14.0729,14.0729,14.0574,14.0574,31600.0
2007-05-23 13:20:00,18.09,18.1,18.09,18.09,22800.0,14.0574,14.0652,14.0574,14.0574,22800.0
2007-05-23 13:30:00,18.09,18.1,18.09,18.09,37600.0,14.0574,14.0652,14.0574,14.0574,37600.0
2007-05-23 13:40:00,18.09,18.09,18.07,18.07,21200.0,14.0574,14.0574,14.0419,14.0419,21200.0
2007-05-23 13:50:00,18.08,18.08,18.05,18.06,104000.0,14.0496,14.0496,14.0263,14.0341,104000.0
2007-05-23 14:00:00,18.06,18.07,18.04,18.05,82800.0,14.0341,14.0419,14.0186,14.0263,82800.0
2007-05-23 14:10:00,18.04,18.05,18.02,18.02,29600.0,14.0186,14.0263,14.003,14.003,29600.0
2007-05-23 14:20:00,18.0,18.0,17.93,17.93,168000.0,13.9875,13.9875,13.9331,13.9331,168000.0
2007-05-23 14:30:00,17.93,17.97,17.93,17.96,51600.0,13.9331,13.9642,13.9331,13.9564,51600.0
2007-05-23 14:40:00,17.95,18.0,17.93,17.98,90800.0,13.9486,13.9875,13.9331,13.9719,90800.0
2007-05-23 14:50:00,17.98,18.02,17.98,18.0,93600.0,13.9719,14.003,13.9719,13.9875,93600.0
2007-05-23 15:00:00,18.0,18.0,17.98,17.98,55200.0,13.9875,13.9875,13.9719,13.9719,55200.0
2007-05-23 15:10:00,17.98,18.0,17.97,17.99,32800.0,13.9719,13.9875,13.9642,13.9797,32800.0
2007-05-23 15:20:00,17.99,18.01,17.98,17.99,51200.0,13.9797,13.9952,13.9719,13.9797,51200.0
2007-05-23 15:30:00,17.98,18.0,17.97,17.99,31200.0,13.9719,13.9875,13.9642,13.9797,31200.0
2007-05-23 15:40:00,17.99,17.99,17.96,17.96,52400.0,13.9797,13.9797,13.9564,13.9564,52400.0
2007-05-23 15:50:00,17.96,17.96,17.91,17.92,137600.0,13.9564,13.9564,13.9175,13.9253,137600.0
2007-05-23 16:00:00,17.91,17.91,17.91,17.91,33200.0,13.9175,13.9175,13.9175,13.9175,33200.0
2007-05-23 16:10:00,17.92,17.92,17.92,17.92,8400.0,13.9253,13.9253,13.9253,13.9253,8400.0
2007-05-24 09:30:00,17.91,17.92,17.88,17.88,24400.0,13.9175,13.9253,13.8942,13.8942,24400.0
2007-05-24 09:40:00,17.88,17.93,17.88,17.93,85200.0,13.8942,13.9331,13.8942,13.9331,85200.0
2007-05-24 09:50:00,17.93,17.97,17.93,17.95,72000.0,13.9331,13.9642,13.9331,13.9486,72000.0
2007-05-24 10:00:00,17.96,18.05,17.96,18.03,206400.0,13.9564,14.0263,13.9564,14.0108,206400.0
2007-05-24 10:10:00,18.03,18.03,18.0,18.0,329600.0,14.0108,14.0108,13.9875,13.9875,329600.0
2007-05-24 10:20:00,18.0,18.01,17.99,18.0,50000.0,13.9875,13.9952,13.9797,13.9875,50000.0
2007-05-24 10:30:00,18.01,18.01,17.95,17.96,70000.0,13.9952,13.9952,13.9486,13.9564,70000.0
2007-05-24 10:40:00,17.95,17.97,17.91,17.93,128000.0,13.9486,13.9642,13.9175,13.9331,128000.0
2007-05-24 10:50:00,17.93,17.93,17.85,17.85,156400.0,13.9331,13.9331,13.8709,13.8709,156400.0
2007-05-24 11:00:00,17.85,17.89,17.84,17.89,125600.0,13.8709,13.902,13.8631,13.902,125600.0
2007-05-24 11:10:00,17.89,17.89,17.77,17.78,82000.0,13.902,13.902,13.8087,13.8165,82000.0
2007-05-24 11:20:00,17.78,17.81,17.73,17.74,108000.0,13.8165,13.8398,13.7777,13.7854,108000.0
2007-05-24 11:30:00,17.75,17.76,17.73,17.75,64000.0,13.7932,13.801,13.7777,13.7932,64000.0
2007-05-24 11:40:00,17.75,17.77,17.74,17.76,42800.0,13.7932,13.8087,13.7854,13.801,42800.0
2007-05-24 11:50:00,17.77,17.81,17.77,17.8,38800.0,13.8087,13.8398,13.8087,13.8321,38800.0
2007-05-24 12:00:00,17.79,17.8,17.77,17.78,53600.0,13.8243,13.8321,13.8087,13.8165,53600.0
2007-05-24 12:10:00,17.78,17.78,17.74,17.74,92800.0,13.8165,13.8165,13.7854,13.7854,92800.0
2007-05-24 12:20:00,17.74,17.75,17.71,17.72,128800.0,13.7854,13.7932,13.7621,13.7699,128800.0
2007-05-24 12:30:00,17.73,17.74,17.68,17.69,249600.0,13.7777,13.7854,13.7388,13.7466,249600.0
2007-05-24 12:40:00,17.69,17.72,17.67,17.71,90800.0,13.7466,13.7699,13.731,13.7621,90800.0
2007-05-24 12:50:00,17.71,17.72,17.69,17.72,27600.0,13.7621,13.7699,13.7466,13.7699,27600.0
2007-05-24 13:00:00,17.72,17.73,17.7,17.7,28000.0,13.7699,13.7777,13.7543,13.7543,28000.0
2007-05-24 13:10:00,17.7,17.75,17.7,17.75,54000.0,13.7543,13.7932,13.7543,13.7932,54000.0
2007-05-24 13:20:00,17.75,17.77,17.74,17.74,91200.0,13.7932,13.8087,13.7854,13.7854,91200.0
2007-05-24 13:30:00,17.74,17.75,17.7,17.71,76000.0,13.7854,13.7932,13.7543,13.7621,76000.0
2007-05-24 13:40:00,17.71,17.75,17.71,17.75,42000.0,13.7621,13.7932,13.7621,13.7932,42000.0
2007-05-24 13:50:00,17.74,17.75,17.72,17.75,39600.0,13.7854,13.7932,13.7699,13.7932,39600.0
2007-05-24 14:00:00,17.76,17.77,17.72,17.72,58400.0,13.801,13.8087,13.7699,13.7699,58400.0
2007-05-24 14:10:00,17.73,17.74,17.68,17.7,74400.0,13.7777,13.7854,13.7388,13.7543,74400.0
2007-05-24 14:20:00,17.7,17.72,17.7,17.71,30400.0,13.7543,13.7699,13.7543,13.7621,30400.0
2007-05-24 14:30:00,17.71,17.71,17.65,17.66,147200.0,13.7621,13.7621,13.7155,13.7233,147200.0
2007-05-24 14:40:00,17.66,17.69,17.65,17.68,62800.0,13.7233,13.7466,13.7155,13.7388,62800.0
2007-05-24 14:50:00,17.68,17.7,17.66,17.66,62400.0,13.7388,13.7543,13.7233,13.7233,62400.0
2007-05-24 15:00:00,17.67,17.7,17.67,17.68,45600.0,13.731,13.7543,13.731,13.7388,45600.0
2007-05-24 15:10:00,17.69,17.69,17.66,17.67,29600.0,13.7466,13.7466,13.7233,13.731,29600.0
2007-05-24 15:20:00,17.67,17.67,17.64,17.65,353600.0,13.731,13.731,13.7077,13.7155,353600.0
2007-05-24 15:30:00,17.65,17.67,17.61,17.61,69200.0,13.7155,13.731,13.6844,13.6844,69200.0
2007-05-24 15:40:00,17.62,17.65,17.62,17.65,112400.0,13.6922,13.7155,13.6922,13.7155,112400.0
2007-05-24 15:50:00,17.65,17.67,17.64,17.67,112000.0,13.7155,13.731,13.7077,13.731,112000.0
2007-05-24 16:00:00,17.64,17.64,17.64,17.64,21600.0,13.7077,13.7077,13.7077,13.7077,21600.0
2007-05-24 16:10:00,17.68,17.68,17.68,17.68,400.0,13.7388,13.7388,13.7388,13.7388,400.0
2007-05-25 09:30:00,17.77,17.77,17.74,17.76,25200.0,13.8087,13.8087,13.7854,13.801,25200.0
2007-05-25 09:40:00,17.77,17.78,17.76,17.77,18800.0,13.8087,13.8165,13.801,13.8087,18800.0
2007-05-25 09:50:00,17.78,17.8,17.76,17.77,40800.0,13.8165,13.8321,13.801,13.8087,40800.0
2007-05-25 10:00:00,17.77,17.77,17.73,17.77,68000.0,13.8087,13.8087,13.7777,13.8087,68000.0
2007-05-25 10:10:00,17.78,17.81,17.78,17.79,88000.0,13.8165,13.8398,13.8165,13.8243,88000.0
2007-05-25 10:20:00,17.79,17.8,17.75,17.78,52800.0,13.8243,13.8321,13.7932,13.8165,52800.0
2007-05-25 10:30:00,17.79,17.83,17.79,17.83,36800.0,13.8243,13.8554,13.8243,13.8554,36800.0
2007-05-25 10:40:00,17.82,17.85,17.81,17.82,74400.0,13.8476,13.8709,13.8398,13.8476,74400.0
2007-05-25 10:50:00,17.81,17.82,17.8,17.81,447600.0,13.8398,13.8476,13.8321,13.8398,447600.0
2007-05-25 11:00:00,17.82,17.83,17.79,17.79,58800.0,13.8476,13.8554,13.8243,13.8243,58800.0
2007-05-25 11:10:00,17.79,17.8,17.79,17.8,32800.0,13.8243,13.8321,13.8243,13.8321,32800.0
2007-05-25 11:20:00,17.8,17.8,17.78,17.78,30400.0,13.8321,13.8321,13.8165,13.8165,30400.0
2007-05-25 11:30:00,17.78,17.81,17.78,17.81,26800.0,13.8165,13.8398,13.8165,13.8398,26800.0
2007-05-25 11:40:00,17.81,17.81,17.78,17.79,37200.0,13.8398,13.8398,13.8165,13.8243,37200.0
2007-05-25 11:50:00,17.79,17.8,17.77,17.79,30800.0,13.8243,13.8321,13.8087,13.8243,30800.0
2007-05-25 12:00:00,17.79,17.79,17.77,17.78,66000.0,13.8243,13.8243,13.8087,13.8165,66000.0
2007-05-25 12:10:00,17.77,17.77,17.74,17.75,48800.0,13.8087,13.8087,13.7854,13.7932,48800.0
2007-05-25 12:20:00,17.76,17.76,17.73,17.73,18400.0,13.801,13.801,13.7777,13.7777,18400.0
2007-05-25 12:30:00,17.73,17.75,17.73,17.74,32400.0,13.7777,13.7932,13.7777,13.7854,32400.0
2007-05-25 12:40:00,17.74,17.74,17.73,17.74,12400.0,13.7854,13.7854,13.7777,13.7854,12400.0
2007-05-25 12:50:00,17.73,17.75,17.73,17.74,19600.0,13.7777,13.7932,13.7777,13.7854,19600.0
2007-05-25 13:00:00,17.74,17.77,17.74,17.77,38800.0,13.7854,13.8087,13.7854,13.8087,38800.0
2007-05-25 13:10:00,17.77,17.79,17.77,17.77,16800.0,13.8087,13.8243,13.8087,13.8087,16800.0
2007-05-25 13:20:00,17.77,17.78,17.77,17.77,26800.0,13.8087,13.8165,13.8087,13.8087,26800.0
2007-05-25 13:30:00,17.76,17.77,17.76,17.76,15600.0,13.801,13.8087,13.801,13.801,15600.0
2007-05-25 13:40:00,17.77,17.77,17.74,17.74,71200.0,13.8087,13.8087,13.7854,13.7854,71200.0
2007-05-25 13:50:00,17.74,17.75,17.73,17.75,325200.0,13.7854,13.7932,13.7777,13.7932,325200.0
2007-05-25 14:00:00,17.75,17.77,17.75,17.75,60000.0,13.7932,13.8087,13.7932,13.7932,60000.0
2007-05-25 14:10:00,17.74,17.75,17.72,17.73,44800.0,13.7854,13.7932,13.7699,13.7777,44800.0
2007-05-25 14:20:00,17.74,17.75,17.73,17.73,34800.0,13.7854,13.7932,13.7777,13.7777,34800.0
2007-05-25 14:30:00,17.73,17.75,17.73,17.75,54800.0,13.7777,13.7932,13.7777,13.7932,54800.0
2007-05-25 14:40:00,17.75,17.8,17.75,17.79,62400.0,13.7932,13.8321,13.7932,13.8243,62400.0
2007-05-25 14:50:00,17.79,17.79,17.77,17.79,108000.0,13.8243,13.8243,13.8087,13.8243,108000.0
2007-05-25 15:00:00,17.79,17.8,17.79,17.8,16800.0,13.8243,13.8321,13.8243,13.8321,16800.0
2007-05-25 15:10:00,17.8,17.81,17.79,17.79,57600.0,13.8321,13.8398,13.8243,13.8243,57600.0
2007-05-25 15:20:00,17.79,17.79,17.78,17.78,28000.0,13.8243,13.8243,13.8165,13.8165,28000.0
2007-05-25 15:30:00,17.78,17.79,17.78,17.79,46800.0,13.8165,13.8243,13.8165,13.8243,46800.0
2007-05-25 15:40:00,17.79,17.8,17.78,17.8,49600.0,13.8243,13.8321,13.8165,13.8321,49600.0
2007-05-25 15:50:00,17.8,17.82,17.8,17.82,89200.0,13.8321,13.8476,13.8321,13.8476,89200.0
2007-05-25 16:00:00,17.8,17.8,17.8,17.8,15600.0,13.8321,13.8321,13.8321,13.8321,15600.0
2007-05-25 16:10:00,17.8,17.81,17.8,17.81,303600.0,13.8321,13.8398,13.8321,13.8398,303600.0
2007-05-29 09:30:00,17.84,17.89,17.84,17.87,70400.0,13.8631,13.902,13.8631,13.8864,70400.0
2007-05-29 09:40:00,17.88,17.93,17.87,17.93,79200.0,13.8942,13.9331,13.8864,13.9331,79200.0
2007-05-29 09:50:00,17.93,17.96,17.93,17.95,116800.0,13.9331,13.9564,13.9331,13.9486,116800.0
2007-05-29 10:00:00,17.95,17.98,17.93,17.94,136800.0,13.9486,13.9719,13.9331,13.9408,136800.0
2007-05-29 10:10:00,17.95,17.95,17.93,17.94,42800.0,13.9486,13.9486,13.9331,13.9408,42800.0
2007-05-29 10:20:00,17.93,17.94,17.92,17.92,212000.0,13.9331,13.9408,13.9253,13.9253,212000.0
2007-05-29 10:30:00,17.92,17.95,17.92,17.95,318800.0,13.9253,13.9486,13.9253,13.9486,318800.0
2007-05-29 10:40:00,17.95,17.96,17.92,17.95,97200.0,13.9486,13.9564,13.9253,13.9486,97200.0
2007-05-29 10:50:00,17.94,17.96,17.94,17.94,35600.0,13.9408,13.9564,13.9408,13.9408,35600.0
2007-05-29 11:00:00,17.95,17.95,17.92,17.92,42800.0,13.9486,13.9486,13.9253,13.9253,42800.0
2007-05-29 11:10:00,17.93,17.96,17.93,17.95,55600.0,13.9331,13.9564,13.9331,13.9486,55600.0
2007-05-29 11:20:00,17.95,17.96,17.93,17.96,41600.0,13.9486,13.9564,13.9331,13.9564,41600.0
2007-05-29 11:30:00,17.96,17.98,17.95,17.97,22800.0,13.9564,13.9719,13.9486,13.9642,22800.0
2007-05-29 11:40:00,17.97,17.99,17.97,17.97,41600.0,13.9642,13.9797,13.9642,13.9642,41600.0
2007-05-29 11:50:00,17.97,17.97,17.93,17.93,59200.0,13.9642,13.9642,13.9331,13.9331,59200.0
2007-05-29 12:00:00,17.93,17.93,17.91,17.91,73200.0,13.9331,13.9331,13.9175,13.9175,73200.0
2007-05-29 12:10:00,17.91,17.91,17.89,17.89,68400.0,13.9175,13.9175,13.902,13.902,68400.0
2007-05-29 12:20:00,17.89,17.9,17.88,17.88,21600.0,13.902,13.9098,13.8942,13.8942,21600.0
2007-05-29 12:30:00,17.88,17.91,17.88,17.9,47200.0,13.8942,13.9175,13.8942,13.9098,47200.0
2007-05-29 12:40:00,17.9,17.9,17.88,17.9,70800.0,13.9098,13.9098,13.8942,13.9098,70800.0
2007-05-29 12:50:00,17.9,17.91,17.9,17.9,28000.0,13.9098,13.9175,13.9098,13.9098,28000.0
2007-05-29 13:00:00,17.91,17.92,17.9,17.92,35200.0,13.9175,13.9253,13.9098,13.9253,35200.0
2007-05-29 13:10:00,17.92,17.93,17.91,17.91,66000.0,13.9253,13.9331,13.9175,13.9175,66000.0
2007-05-29 13:20:00,17.91,17.91,17.87,17.9,91600.0,13.9175,13.9175,13.8864,13.9098,91600.0
2007-05-29 13:30:00,17.9,17.9,17.86,17.86,56400.0,13.9098,13.9098,13.8787,13.8787,56400.0
2007-05-29 13:40:00,17.86,17.88,17.86,17.88,37200.0,13.8787,13.8942,13.8787,13.8942,37200.0
2007-05-29 13:50:00,17.87,17.89,17.87,17.89,52800.0,13.8864,13.902,13.8864,13.902,52800.0
2007-05-29 14:00:00,17.89,17.91,17.88,17.91,111200.0,13.902,13.9175,13.8942,13.9175,111200.0
2007-05-29 14:10:00,17.91,17.91,17.88,17.9,82800.0,13.9175,13.9175,13.8942,13.9098,82800.0
2007-05-29 14:20:00,17.9,17.9,17.88,17.89,56400.0,13.9098,13.9098,13.8942,13.902,56400.0
2007-05-29 14:30:00,17.89,17.89,17.86,17.88,76400.0,13.902,13.902,13.8787,13.8942,76400.0
2007-05-29 14:40:00,17.88,17.9,17.88,17.89,34800.0,13.8942,13.9098,13.8942,13.902,34800.0
2007-05-29 14:50:00,17.9,17.9,17.88,17.9,100400.0,13.9098,13.9098,13.8942,13.9098,100400.0
2007-05-29 15:00:00,17.9,17.92,17.9,17.92,107200.0,13.9098,13.9253,13.9098,13.9253,107200.0
2007-05-29 15:10:00,17.91,17.94,17.91,17.93,67200.0,13.9175,13.9408,13.9175,13.9331,67200.0
2007-05-29 15:20:00,17.93,17.93,17.91,17.91,54400.0,13.9331,13.9331,13.9175,13.9175,54400.0
2007-05-29 15:30:00,17.92,17.93,17.9,17.93,38400.0,13.9253,13.9331,13.9098,13.9331,38400.0
2007-05-29 15:40:00,17.93,17.95,17.93,17.94,57600.0,13.9331,13.9486,13.9331,13.9408,57600.0
2007-05-29 15:50:00,17.94,17.96,17.93,17.96,280800.0,13.9408,13.9564,13.9331,13.9564,280800.0
2007-05-29 16:00:00,17.97,17.97,17.96,17.97,317200.0,13.9642,13.9642,13.9564,13.9642,317200.0
2007-05-29 16:10:00,17.97,17.97,17.97,17.97,29200.0,13.9642,13.9642,13.9642,13.9642,29200.0
2007-05-30 09:30:00,17.81,17.88,17.81,17.83,242400.0,13.8398,13.8942,13.8398,13.8554,242400.0
2007-05-30 09:40:00,17.83,17.86,17.83,17.86,258000.0,13.8554,13.8787,13.8554,13.8787,258000.0
2007-05-30 09:50:00,17.85,17.92,17.84,17.92,235600.0,13.8709,13.9253,13.8631,13.9253,235600.0
2007-05-30 10:00:00,17.91,17.93,17.9,17.93,111600.0,13.9175,13.9331,13.9098,13.9331,111600.0
2007-05-30 10:10:00,17.93,17.95,17.91,17.94,97200.0,13.9331,13.9486,13.9175,13.9408,97200.0
2007-05-30 10:20:00,17.93,17.93,17.9,17.91,150400.0,13.9331,13.9331,13.9098,13.9175,150400.0
2007-05-30 10:30:00,17.91,17.92,17.88,17.89,138800.0,13.9175,13.9253,13.8942,13.902,138800.0
2007-05-30 10:40:00,17.89,17.9,17.88,17.88,157600.0,13.902,13.9098,13.8942,13.8942,157600.0
2007-05-30 10:50:00,17.89,17.89,17.88,17.89,131600.0,13.902,13.902,13.8942,13.902,131600.0
2007-05-30 11:00:00,17.89,17.9,17.88,17.89,76800.0,13.902,13.9098,13.8942,13.902,76800.0
2007-05-30 11:10:00,17.9,17.91,17.89,17.91,69600.0,13.9098,13.9175,13.902,13.9175,69600.0
2007-05-30 11:20:00,17.9,17.93,17.9,17.92,80000.0,13.9098,13.9331,13.9098,13.9253,80000.0
2007-05-30 11:30:00,17.92,17.93,17.92,17.93,68400.0,13.9253,13.9331,13.9253,13.9331,68400.0
2007-05-30 11:40:00,17.93,17.95,17.93,17.93,61200.0,13.9331,13.9486,13.9331,13.9331,61200.0
2007-05-30 11:50:00,17.93,17.94,17.93,17.93,18400.0,13.9331,13.9408,13.9331,13.9331,18400.0
2007-05-30 12:00:00,17.93,17.96,17.93,17.94,41200.0,13.9331,13.9564,13.9331,13.9408,41200.0
2007-05-30 12:10:00,17.95,17.97,17.95,17.96,63200.0,13.9486,13.9642,13.9486,13.9564,63200.0
2007-05-30 12:20:00,17.96,18.0,17.96,18.0,54800.0,13.9564,13.9875,13.9564,13.9875,54800.0
2007-05-30 12:30:00,18.01,18.01,17.98,17.98,32000.0,13.9952,13.9952,13.9719,13.9719,32000.0
2007-05-30 12:40:00,17.99,18.0,17.98,18.0,12800.0,13.9797,13.9875,13.9719,13.9875,12800.0
2007-05-30 12:50:00,17.99,17.99,17.98,17.99,25200.0,13.9797,13.9797,13.9719,13.9797,25200.0
2007-05-30 13:00:00,17.99,17.99,17.98,17.99,21200.0,13.9797,13.9797,13.9719,13.9797,21200.0
2007-05-30 13:10:00,17.99,18.0,17.98,18.0,26400.0,13.9797,13.9875,13.9719,13.9875,26400.0
2007-05-30 13:20:00,18.0,18.02,17.99,18.02,34800.0,13.9875,14.003,13.9797,14.003,34800.0
2007-05-30 13:30:00,18.01,18.02,18.0,18.0,21600.0,13.9952,14.003,13.9875,13.9875,21600.0
2007-05-30 13:40:00,17.99,18.0,17.97,18.0,55200.0,13.9797,13.9875,13.9642,13.9875,55200.0
2007-05-30 13:50:00,17.98,18.0,17.98,18.0,15600.0,13.9719,13.9875,13.9719,13.9875,15600.0
2007-05-30 14:00:00,17.98,18.02,17.93,17.99,169200.0,13.9719,14.003,13.9331,13.9797,169200.0
2007-05-30 14:10:00,18.0,18.03,17.99,18.0,64800.0,13.9875,14.0108,13.9797,13.9875,64800.0
2007-05-30 14:20:00,17.99,18.05,17.97,18.04,66400.0,13.9797,14.0263,13.9642,14.0186,66400.0
2007-05-30 14:30:00,18.03,18.06,18.02,18.04,46400.0,14.0108,14.0341,14.003,14.0186,46400.0
2007-05-30 14:40:00,18.04,18.07,18.04,18.05,27600.0,14.0186,14.0419,14.0186,14.0263,27600.0
2007-05-30 14:50:00,18.05,18.06,18.04,18.06,18400.0,14.0263,14.0341,14.0186,14.0341,18400.0
2007-05-30 15:00:00,18.06,18.07,18.05,18.06,36000.0,14.0341,14.0419,14.0263,14.0341,36000.0
2007-05-30 15:10:00,18.06,18.06,18.04,18.05,44400.0,14.0341,14.0341,14.0186,14.0263,44400.0
2007-05-30 15:20:00,18.05,18.05,18.03,18.05,56400.0,14.0263,14.0263,14.0108,14.0263,56400.0
2007-05-30 15:30:00,18.05,18.08,18.05,18.07,74400.0,14.0263,14.0496,14.0263,14.0419,74400.0
2007-05-30 15:40:00,18.06,18.08,18.06,18.07,90800.0,14.0341,14.0496,14.0341,14.0419,90800.0
2007-05-30 15:50:00,18.06,18.09,18.06,18.09,37200.0,14.0341,14.0574,14.0341,14.0574,37200.0
2007-05-30 16:00:00,18.09,18.09,18.09,18.09,0.0,14.0574,14.0574,14.0574,14.0574,0.0
2007-05-30 16:10:00,18.09,18.09,18.09,18.09,0.0,14.0574,14.0574,14.0574,14.0574,0.0
2007-05-31 09:30:00,18.12,18.15,18.12,18.15,32800.0,14.0807,14.104,14.0807,14.104,32800.0
2007-05-31 09:40:00,18.16,18.19,18.16,18.18,20000.0,14.1118,14.1351,14.1118,14.1273,20000.0
2007-05-31 09:50:00,18.18,18.21,18.18,18.2,25600.0,14.1273,14.1507,14.1273,14.1429,25600.0
2007-05-31 10:00:00,18.2,18.22,18.19,18.2,101600.0,14.1429,14.1584,14.1351,14.1429,101600.0
2007-05-31 10:10:00,18.19,18.19,18.16,18.17,63600.0,14.1351,14.1351,14.1118,14.1196,63600.0
2007-05-31 10:20:00,18.18,18.18,18.15,18.16,67200.0,14.1273,14.1273,14.104,14.1118,67200.0
2007-05-31 10:30:00,18.16,18.19,18.15,18.19,62800.0,14.1118,14.1351,14.104,14.1351,62800.0
2007-05-31 10:40:00,18.19,18.2,18.18,18.19,21600.0,14.1351,14.1429,14.1273,14.1351,21600.0
2007-05-31 10:50:00,18.2,18.21,18.2,18.2,14800.0,14.1429,14.1507,14.1429,14.1429,14800.0
2007-05-31 11:00:00,18.2,18.2,18.16,18.18,41200.0,14.1429,14.1429,14.1118,14.1273,41200.0
2007-05-31 11:10:00,18.18,18.18,18.13,18.13,655200.0,14.1273,14.1273,14.0885,14.0885,655200.0
2007-05-31 11:20:00,18.13,18.14,18.11,18.12,48000.0,14.0885,14.0963,14.0729,14.0807,48000.0
2007-05-31 11:30:00,18.12,18.15,18.12,18.15,36400.0,14.0807,14.104,14.0807,14.104,36400.0
2007-05-31 11:40:00,18.16,18.17,18.15,18.16,38000.0,14.1118,14.1196,14.104,14.1118,38000.0
2007-05-31 11:50:00,18.17,18.17,18.16,18.17,36000.0,14.1196,14.1196,14.1118,14.1196,36000.0
2007-05-31 12:00:00,18.16,18.17,18.15,18.17,12800.0,14.1118,14.1196,14.104,14.1196,12800.0
2007-05-31 12:10:00,18.17,18.19,18.16,18.19,14800.0,14.1196,14.1351,14.1118,14.1351,14800.0
2007-05-31 12:20:00,18.19,18.19,18.18,18.19,17600.0,14.1351,14.1351,14.1273,14.1351,17600.0
2007-05-31 12:30:00,18.2,18.2,18.18,18.18,44400.0,14.1429,14.1429,14.1273,14.1273,44400.0
2007-05-31 12:40:00,18.17,18.18,18.16,18.17,20800.0,14.1196,14.1273,14.1118,14.1196,20800.0
2007-05-31 12:50:00,18.17,18.17,18.16,18.17,16800.0,14.1196,14.1196,14.1118,14.1196,16800.0
2007-05-31 13:00:00,18.17,18.18,18.13,18.13,60000.0,14.1196,14.1273,14.0885,14.0885,60000.0
2007-05-31 13:10:00,18.14,18.15,18.13,18.14,38400.0,14.0963,14.104,14.0885,14.0963,38400.0
2007-05-31 13:20:00,18.14,18.14,18.1,18.1,37200.0,14.0963,14.0963,14.0652,14.0652,37200.0
2007-05-31 13:30:00,18.1,18.1,18.08,18.08,72400.0,14.0652,14.0652,14.0496,14.0496,72400.0
2007-05-31 13:40:00,18.09,18.11,18.08,18.11,54000.0,14.0574,14.0729,14.0496,14.0729,54000.0
2007-05-31 13:50:00,18.13,18.14,18.12,18.13,33200.0,14.0885,14.0963,14.0807,14.0885,33200.0
2007-05-31 14:00:00,18.13,18.16,18.12,18.16,33200.0,14.0885,14.1118,14.0807,14.1118,33200.0
2007-05-31 14:10:00,18.16,18.16,18.14,18.14,20400.0,14.1118,14.1118,14.0963,14.0963,20400.0
2007-05-31 14:20:00,18.15,18.17,18.15,18.16,25600.0,14.104,14.1196,14.104,14.1118,25600.0
2007-05-31 14:30:00,18.16,18.17,18.15,18.16,60800.0,14.1118,14.1196,14.104,14.1118,60800.0
2007-05-31 14:40:00,18.15,18.15,18.13,18.14,36400.0,14.104,14.104,14.0885,14.0963,36400.0
2007-05-31 14:50:00,18.14,18.16,18.13,18.13,61200.0,14.0963,14.1118,14.0885,14.0885,61200.0
2007-05-31 15:00:00,18.13,18.14,18.12,18.13,46000.0,14.0885,14.0963,14.0807,14.0885,46000.0
2007-05-31 15:10:00,18.13,18.15,18.13,18.13,38000.0,14.0885,14.104,14.0885,14.0885,38000.0
2007-05-31 15:20:00,18.13,18.14,18.11,18.11,47200.0,14.0885,14.0963,14.0729,14.0729,47200.0
2007-05-31 15:30:00,18.11,18.13,18.1,18.12,40000.0,14.0729,14.0885,14.0652,14.0807,40000.0
2007-05-31 15:40:00,18.12,18.16,18.11,18.15,98400.0,14.0807,14.1118,14.0729,14.104,98400.0
2007-05-31 15:50:00,18.16,18.16,18.13,18.13,46000.0,14.1118,14.1118,14.0885,14.0885,46000.0
2007-05-31 16:00:00,18.13,18.16,18.13,18.16,10800.0,14.0885,14.1118,14.0885,14.1118,10800.0
2007-05-31 16:10:00,18.16,18.16,18.16,18.16,0.0,14.1118,14.1118,14.1118,14.1118,0.0
2007-06-01 09:30:00,18.26,18.34,18.21,18.32,184000.0,14.1895,14.2517,14.1507,14.2361,184000.0
2007-06-01 09:40:00,18.32,18.34,18.31,18.34,34400.0,14.2361,14.2517,14.2284,14.2517,34400.0
2007-06-01 09:50:00,18.34,18.34,18.33,18.34,69200.0,14.2517,14.2517,14.2439,14.2517,69200.0
2007-06-01 10:00:00,18.33,18.36,18.33,18.35,174000.0,14.2439,14.2672,14.2439,14.2594,174000.0
2007-06-01 10:10:00,18.34,18.34,18.32,18.34,19200.0,14.2517,14.2517,14.2361,14.2517,19200.0
2007-06-01 10:20:00,18.34,18.34,18.29,18.3,58000.0,14.2517,14.2517,14.2128,14.2206,58000.0
2007-06-01 10:30:00,18.3,18.32,18.29,18.31,28000.0,14.2206,14.2361,14.2128,14.2284,28000.0
2007-06-01 10:40:00,18.3,18.31,18.29,18.31,34000.0,14.2206,14.2284,14.2128,14.2284,34000.0
2007-06-01 10:50:00,18.31,18.31,18.28,18.29,18400.0,14.2284,14.2284,14.2051,14.2128,18400.0
2007-06-01 11:00:00,18.3,18.33,18.3,18.32,46000.0,14.2206,14.2439,14.2206,14.2361,46000.0
2007-06-01 11:10:00,18.33,18.33,18.31,18.32,78000.0,14.2439,14.2439,14.2284,14.2361,78000.0
2007-06-01 11:20:00,18.32,18.32,18.3,18.31,86400.0,14.2361,14.2361,14.2206,14.2284,86400.0
2007-06-01 11:30:00,18.31,18.32,18.3,18.31,21600.0,14.2284,14.2361,14.2206,14.2284,21600.0
2007-06-01 11:40:00,18.31,18.33,18.3,18.32,51200.0,14.2284,14.2439,14.2206,14.2361,51200.0
2007-06-01 11:50:00,18.33,18.33,18.31,18.31,462800.0,14.2439,14.2439,14.2284,14.2284,462800.0
2007-06-01 12:00:00,18.31,18.31,18.28,18.28,22800.0,14.2284,14.2284,14.2051,14.2051,22800.0
2007-06-01 12:10:00,18.27,18.29,18.27,18.28,14800.0,14.1973,14.2128,14.1973,14.2051,14800.0
2007-06-01 12:20:00,18.28,18.28,18.24,18.26,89200.0,14.2051,14.2051,14.174,14.1895,89200.0
2007-06-01 12:30:00,18.26,18.27,18.25,18.27,127600.0,14.1895,14.1973,14.1817,14.1973,127600.0
2007-06-01 12:40:00,18.27,18.28,18.24,18.25,45600.0,14.1973,14.2051,14.174,14.1817,45600.0
2007-06-01 12:50:00,18.25,18.28,18.25,18.27,39200.0,14.1817,14.2051,14.1817,14.1973,39200.0
2007-06-01 13:00:00,18.28,18.29,18.27,18.27,24000.0,14.2051,14.2128,14.1973,14.1973,24000.0
2007-06-01 13:10:00,18.27,18.3,18.26,18.3,34800.0,14.1973,14.2206,14.1895,14.2206,34800.0
2007-06-01 13:20:00,18.3,18.3,18.29,18.3,66000.0,14.2206,14.2206,14.2128,14.2206,66000.0
2007-06-01 13:30:00,18.3,18.31,18.29,18.3,28400.0,14.2206,14.2284,14.2128,14.2206,28400.0
2007-06-01 13:40:00,18.31,18.31,18.3,18.31,29200.0,14.2284,14.2284,14.2206,14.2284,29200.0
2007-06-01 13:50:00,18.3,18.3,18.29,18.29,39600.0,14.2206,14.2206,14.2128,14.2128,39600.0
2007-06-01 14:00:00,18.29,18.3,18.28,18.28,39600.0,14.2128,14.2206,14.2051,14.2051,39600.0
2007-06-01 14:10:00,18.29,18.29,18.28,18.28,28000.0,14.2128,14.2128,14.2051,14.2051,28000.0
2007-06-01 14:20:00,18.28,18.28,18.25,18.27,48800.0,14.2051,14.2051,14.1817,14.1973,48800.0
2007-06-01 14:30:00,18.27,18.27,18.25,18.25,35200.0,14.1973,14.1973,14.1817,14.1817,35200.0
2007-06-01 14:40:00,18.25,18.27,18.25,18.27,53600.0,14.1817,14.1973,14.1817,14.1973,53600.0
2007-06-01 14:50:00,18.27,18.28,18.26,18.27,40400.0,14.1973,14.2051,14.1895,14.1973,40400.0
2007-06-01 15:00:00,18.27,18.27,18.25,18.27,22400.0,14.1973,14.1973,14.1817,14.1973,22400.0
2007-06-01 15:10:00,18.27,18.28,18.25,18.28,28800.0,14.1973,14.2051,14.1817,14.2051,28800.0
2007-06-01 15:20:00,18.28,18.28,18.27,18.28,32800.0,14.2051,14.2051,14.1973,14.2051,32800.0
2007-06-01 15:30:00,18.28,18.29,18.26,18.27,645200.0,14.2051,14.2128,14.1895,14.1973,645200.0
2007-06-01 15:40:00,18.27,18.29,18.27,18.28,222800.0,14.1973,14.2128,14.1973,14.2051,222800.0
2007-06-01 15:50:00,18.28,18.3,18.27,18.29,125600.0,14.2051,14.2206,14.1973,14.2128,125600.0
2007-06-01 16:00:00,18.29,18.29,18.29,18.29,17200.0,14.2128,14.2128,14.2128,14.2128,17200.0
2007-06-01 16:10:00,18.29,18.29,18.29,18.29,0.0,14.2128,14.2128,14.2128,14.2128,0.0
2007-06-04 09:30:00,18.27,18.29,18.27,18.28,136000.0,14.1973,14.2128,14.1973,14.2051,136000.0
2007-06-04 09:40:00,18.29,18.31,18.29,18.3,68800.0,14.2128,14.2284,14.2128,14.2206,68800.0
2007-06-04 09:50:00,18.3,18.32,18.28,18.29,119600.0,14.2206,14.2361,14.2051,14.2128,119600.0
2007-06-04 10:00:00,18.29,18.31,18.27,18.31,71200.0,14.2128,14.2284,14.1973,14.2284,71200.0
2007-06-04 10:10:00,18.31,18.33,18.29,18.29,35200.0,14.2284,14.2439,14.2128,14.2128,35200.0
2007-06-04 10:20:00,18.29,18.29,18.27,18.29,66800.0,14.2128,14.2128,14.1973,14.2128,66800.0
2007-06-04 10:30:00,18.28,18.28,18.24,18.25,78000.0,14.2051,14.2051,14.174,14.1817,78000.0
2007-06-04 10:40:00,18.24,18.24,18.22,18.22,56400.0,14.174,14.174,14.1584,14.1584,56400.0
2007-06-04 10:50:00,18.21,18.24,18.21,18.23,100000.0,14.1507,14.174,14.1507,14.1662,100000.0
2007-06-04 11:00:00,18.24,18.26,18.24,18.26,85600.0,14.174,14.1895,14.174,14.1895,85600.0
2007-06-04 11:10:00,18.27,18.28,18.25,18.28,25200.0,14.1973,14.2051,14.1817,14.2051,25200.0
2007-06-04 11:20:00,18.28,18.29,18.28,18.29,37200.0,14.2051,14.2128,14.2051,14.2128,37200.0
2007-06-04 11:30:00,18.28,18.3,18.28,18.3,27600.0,14.2051,14.2206,14.2051,14.2206,27600.0
2007-06-04 11:40:00,18.3,18.31,18.3,18.31,23600.0,14.2206,14.2284,14.2206,14.2284,23600.0
2007-06-04 11:50:00,18.31,18.31,18.29,18.3,22400.0,14.2284,14.2284,14.2128,14.2206,22400.0
2007-06-04 12:00:00,18.3,18.3,18.29,18.29,16000.0,14.2206,14.2206,14.2128,14.2128,16000.0
2007-06-04 12:10:00,18.29,18.29,18.27,18.28,46000.0,14.2128,14.2128,14.1973,14.2051,46000.0
2007-06-04 12:20:00,18.28,18.3,18.28,18.3,59200.0,14.2051,14.2206,14.2051,14.2206,59200.0
2007-06-04 12:30:00,18.29,18.31,18.29,18.3,62400.0,14.2128,14.2284,14.2128,14.2206,62400.0
2007-06-04 12:40:00,18.31,18.31,18.29,18.29,27600.0,14.2284,14.2284,14.2128,14.2128,27600.0
2007-06-04 12:50:00,18.29,18.3,18.29,18.29,19600.0,14.2128,14.2206,14.2128,14.2128,19600.0
2007-06-04 13:00:00,18.29,18.29,18.29,18.29,15200.0,14.2128,14.2128,14.2128,14.2128,15200.0
2007-06-04 13:10:00,18.29,18.29,18.28,18.28,18400.0,14.2128,14.2128,14.2051,14.2051,18400.0
2007-06-04 13:20:00,18.28,18.29,18.26,18.28,34000.0,14.2051,14.2128,14.1895,14.2051,34000.0
2007-06-04 13:30:00,18.28,18.29,18.28,18.28,79200.0,14.2051,14.2128,14.2051,14.2051,79200.0
2007-06-04 13:40:00,18.28,18.28,18.28,18.28,149200.0,14.2051,14.2051,14.2051,14.2051,149200.0
2007-06-04 13:50:00,18.28,18.29,18.27,18.28,113600.0,14.2051,14.2128,14.1973,14.2051,113600.0
2007-06-04 14:00:00,18.27,18.31,18.27,18.3,109600.0,14.1973,14.2284,14.1973,14.2206,109600.0
2007-06-04 14:10:00,18.3,18.3,18.28,18.28,62800.0,14.2206,14.2206,14.2051,14.2051,62800.0
2007-06-04 14:20:00,18.29,18.29,18.28,18.28,124000.0,14.2128,14.2128,14.2051,14.2051,124000.0
2007-06-04 14:30:00,18.28,18.29,18.26,18.29,45600.0,14.2051,14.2128,14.1895,14.2128,45600.0
2007-06-04 14:40:00,18.29,18.31,18.29,18.3,47600.0,14.2128,14.2284,14.2128,14.2206,47600.0
2007-06-04 14:50:00,18.31,18.31,18.29,18.29,86400.0,14.2284,14.2284,14.2128,14.2128,86400.0
2007-06-04 15:00:00,18.3,18.31,18.3,18.3,46800.0,14.2206,14.2284,14.2206,14.2206,46800.0
2007-06-04 15:10:00,18.3,18.31,18.3,18.31,48800.0,14.2206,14.2284,14.2206,14.2284,48800.0
2007-06-04 15:20:00,18.31,18.34,18.31,18.34,199200.0,14.2284,14.2517,14.2284,14.2517,199200.0
2007-06-04 15:30:00,18.33,18.33,18.33,18.33,21200.0,14.2439,14.2439,14.2439,14.2439,21200.0
2007-06-04 15:40:00,18.34,18.34,18.33,18.34,45200.0,14.2517,14.2517,14.2439,14.2517,45200.0
2007-06-04 15:50:00,18.34,18.34,18.32,18.33,133600.0,14.2517,14.2517,14.2361,14.2439,133600.0
2007-06-04 16:00:00,18.33,18.34,18.32,18.33,202000.0,14.2439,14.2517,14.2361,14.2439,202000.0
2007-06-04 16:10:00,18.32,18.32,18.32,18.32,2400.0,14.2361,14.2361,14.2361,14.2361,2400.0
2007-06-05 09:30:00,18.3,18.3,18.25,18.27,61200.0,14.2206,14.2206,14.1817,14.1973,61200.0
2007-06-05 09:40:00,18.24,18.29,18.24,18.27,220400.0,14.174,14.2128,14.174,14.1973,220400.0
2007-06-05 09:50:00,18.26,18.26,18.21,18.23,50000.0,14.1895,14.1895,14.1507,14.1662,50000.0
2007-06-05 10:00:00,18.23,18.26,18.2,18.26,131600.0,14.1662,14.1895,14.1429,14.1895,131600.0
2007-06-05 10:10:00,18.26,18.27,18.22,18.24,101200.0,14.1895,14.1973,14.1584,14.174,101200.0
2007-06-05 10:20:00,18.23,18.24,18.2,18.24,216000.0,14.1662,14.174,14.1429,14.174,216000.0
2007-06-05 10:30:00,18.24,18.25,18.23,18.24,38400.0,14.174,14.1817,14.1662,14.174,38400.0
2007-06-05 10:40:00,18.23,18.25,18.21,18.24,90400.0,14.1662,14.1817,14.1507,14.174,90400.0
2007-06-05 10:50:00,18.25,18.28,18.25,18.27,70400.0,14.1817,14.2051,14.1817,14.1973,70400.0
2007-06-05 11:00:00,18.27,18.28,18.25,18.28,60800.0,14.1973,14.2051,14.1817,14.2051,60800.0
2007-06-05 11:10:00,18.27,18.29,18.25,18.26,90800.0,14.1973,14.2128,14.1817,14.1895,90800.0
2007-06-05 11:20:00,18.26,18.27,18.25,18.26,42400.0,14.1895,14.1973,14.1817,14.1895,42400.0
2007-06-05 11:30:00,18.25,18.26,18.23,18.24,74400.0,14.1817,14.1895,14.1662,14.174,74400.0
2007-06-05 11:40:00,18.24,18.24,18.21,18.23,146000.0,14.174,14.174,14.1507,14.1662,146000.0
2007-06-05 11:50:00,18.22,18.23,18.18,18.18,297200.0,14.1584,14.1662,14.1273,14.1273,297200.0
2007-06-05 12:00:00,18.18,18.19,18.17,18.18,115600.0,14.1273,14.1351,14.1196,14.1273,115600.0
2007-06-05 12:10:00,18.17,18.18,18.13,18.14,87600.0,14.1196,14.1273,14.0885,14.0963,87600.0
2007-06-05 12:20:00,18.14,18.15,18.13,18.15,38800.0,14.0963,14.104,14.0885,14.104,38800.0
2007-06-05 12:30:00,18.15,18.17,18.15,18.17,426000.0,14.104,14.1196,14.104,14.1196,426000.0
2007-06-05 12:40:00,18.17,18.17,18.16,18.17,20800.0,14.1196,14.1196,14.1118,14.1196,20800.0
2007-06-05 12:50:00,18.16,18.18,18.16,18.18,121200.0,14.1118,14.1273,14.1118,14.1273,121200.0
2007-06-05 13:00:00,18.18,18.19,18.16,18.19,45200.0,14.1273,14.1351,14.1118,14.1351,45200.0
2007-06-05 13:10:00,18.19,18.2,18.16,18.17,81200.0,14.1351,14.1429,14.1118,14.1196,81200.0
2007-06-05 13:20:00,18.17,18.17,18.15,18.16,22800.0,14.1196,14.1196,14.104,14.1118,22800.0
2007-06-05 13:30:00,18.15,18.17,18.14,18.17,26000.0,14.104,14.1196,14.0963,14.1196,26000.0
2007-06-05 13:40:00,18.17,18.17,18.12,18.13,67200.0,14.1196,14.1196,14.0807,14.0885,67200.0
2007-06-05 13:50:00,18.14,18.16,18.13,18.15,65200.0,14.0963,14.1118,14.0885,14.104,65200.0
2007-06-05 14:00:00,18.15,18.16,18.14,18.14,26800.0,14.104,14.1118,14.0963,14.0963,26800.0
2007-06-05 14:10:00,18.14,18.16,18.14,18.16,34400.0,14.0963,14.1118,14.0963,14.1118,34400.0
2007-06-05 14:20:00,18.16,18.19,18.16,18.17,48800.0,14.1118,14.1351,14.1118,14.1196,48800.0
2007-06-05 14:30:00,18.17,18.17,18.14,18.15,25600.0,14.1196,14.1196,14.0963,14.104,25600.0
2007-06-05 14:40:00,18.14,18.17,18.14,18.17,38400.0,14.0963,14.1196,14.0963,14.1196,38400.0
2007-06-05 14:50:00,18.18,18.18,18.14,18.15,33200.0,14.1273,14.1273,14.0963,14.104,33200.0
2007-06-05 15:00:00,18.15,18.16,18.14,18.16,114400.0,14.104,14.1118,14.0963,14.1118,114400.0
2007-06-05 15:10:00,18.16,18.18,18.16,18.16,30800.0,14.1118,14.1273,14.1118,14.1118,30800.0
2007-06-05 15:20:00,18.17,18.18,18.17,18.18,93600.0,14.1196,14.1273,14.1196,14.1273,93600.0
2007-06-05 15:30:00,18.18,18.2,18.18,18.2,85200.0,14.1273,14.1429,14.1273,14.1429,85200.0
2007-06-05 15:40:00,18.2,18.21,18.19,18.21,114000.0,14.1429,14.1507,14.1351,14.1507,114000.0
2007-06-05 15:50:00,18.21,18.21,18.18,18.2,206400.0,14.1507,14.1507,14.1273,14.1429,206400.0
2007-06-05 16:00:00,18.21,18.22,18.19,18.19,169200.0,14.1507,14.1584,14.1351,14.1351,169200.0
2007-06-05 16:10:00,18.22,18.22,18.22,18.22,20000.0,14.1584,14.1584,14.1584,14.1584,20000.0
2007-06-06 09:30:00,18.1,18.11,18.01,18.03,54400.0,14.0652,14.0729,13.9952,14.0108,54400.0
2007-06-06 09:40:00,18.03,18.06,18.01,18.01,60000.0,14.0108,14.0341,13.9952,13.9952,60000.0
2007-06-06 09:50:00,18.0,18.07,18.0,18.06,114000.0,13.9875,14.0419,13.9875,14.0341,114000.0
2007-06-06 10:00:00,18.06,18.07,18.02,18.03,101200.0,14.0341,14.0419,14.003,14.0108,101200.0
2007-06-06 10:10:00,18.02,18.03,18.0,18.01,216000.0,14.003,14.0108,13.9875,13.9952,216000.0
2007-06-06 10:20:00,18.01,18.03,18.0,18.03,280400.0,13.9952,14.0108,13.9875,14.0108,280400.0
2007-06-06 10:30:00,18.03,18.03,17.95,17.97,156800.0,14.0108,14.0108,13.9486,13.9642,156800.0
2007-06-06 10:40:00,17.97,18.01,17.97,18.0,99600.0,13.9642,13.9952,13.9642,13.9875,99600.0
2007-06-06 10:50:00,18.0,18.0,17.97,17.98,71200.0,13.9875,13.9875,13.9642,13.9719,71200.0
2007-06-06 11:00:00,17.99,18.0,17.97,18.0,66000.0,13.9797,13.9875,13.9642,13.9875,66000.0
2007-06-06 11:10:00,18.0,18.02,17.99,18.02,50800.0,13.9875,14.003,13.9797,14.003,50800.0
2007-06-06 11:20:00,18.01,18.02,18.0,18.0,292400.0,13.9952,14.003,13.9875,13.9875,292400.0
2007-06-06 11:30:00,18.0,18.0,17.97,17.97,87200.0,13.9875,13.9875,13.9642,13.9642,87200.0
2007-06-06 11:40:00,17.98,18.0,17.96,17.96,29600.0,13.9719,13.9875,13.9564,13.9564,29600.0
2007-06-06 11:50:00,17.96,17.97,17.95,17.96,474000.0,13.9564,13.9642,13.9486,13.9564,474000.0
2007-06-06 12:00:00,17.96,17.98,17.96,17.97,58000.0,13.9564,13.9719,13.9564,13.9642,58000.0
2007-06-06 12:10:00,17.98,18.0,17.96,18.0,53600.0,13.9719,13.9875,13.9564,13.9875,53600.0
2007-06-06 12:20:00,17.99,18.0,17.98,17.99,35200.0,13.9797,13.9875,13.9719,13.9797,35200.0
2007-06-06 12:30:00,17.99,18.0,17.99,17.99,64800.0,13.9797,13.9875,13.9797,13.9797,64800.0
2007-06-06 12:40:00,17.99,17.99,17.96,17.96,254400.0,13.9797,13.9797,13.9564,13.9564,254400.0
2007-06-06 12:50:00,17.97,17.98,17.95,17.95,29600.0,13.9642,13.9719,13.9486,13.9486,29600.0
2007-06-06 13:00:00,17.96,17.97,17.94,17.95,32800.0,13.9564,13.9642,13.9408,13.9486,32800.0
2007-06-06 13:10:00,17.94,17.94,17.92,17.93,89200.0,13.9408,13.9408,13.9253,13.9331,89200.0
2007-06-06 13:20:00,17.93,17.94,17.91,17.93,90400.0,13.9331,13.9408,13.9175,13.9331,90400.0
2007-06-06 13:30:00,17.94,17.95,17.94,17.94,69200.0,13.9408,13.9486,13.9408,13.9408,69200.0
2007-06-06 13:40:00,17.95,17.97,17.95,17.96,12000.0,13.9486,13.9642,13.9486,13.9564,12000.0
2007-06-06 13:50:00,17.96,17.97,17.95,17.97,42800.0,13.9564,13.9642,13.9486,13.9642,42800.0
2007-06-06 14:00:00,17.97,17.97,17.96,17.97,71600.0,13.9642,13.9642,13.9564,13.9642,71600.0
2007-06-06 14:10:00,17.97,17.97,17.95,17.96,18400.0,13.9642,13.9642,13.9486,13.9564,18400.0
2007-06-06 14:20:00,17.95,17.98,17.95,17.97,21200.0,13.9486,13.9719,13.9486,13.9642,21200.0
2007-06-06 14:30:00,17.97,17.98,17.97,17.98,26000.0,13.9642,13.9719,13.9642,13.9719,26000.0
2007-06-06 14:40:00,17.97,18.01,17.97,17.99,41600.0,13.9642,13.9952,13.9642,13.9797,41600.0
2007-06-06 14:50:00,17.99,18.0,17.99,17.99,32800.0,13.9797,13.9875,13.9797,13.9797,32800.0
2007-06-06 15:00:00,17.99,17.99,17.97,17.98,18400.0,13.9797,13.9797,13.9642,13.9719,18400.0
2007-06-06 15:10:00,17.98,18.01,17.97,18.01,46000.0,13.9719,13.9952,13.9642,13.9952,46000.0
2007-06-06 15:20:00,18.02,18.03,18.0,18.0,28000.0,14.003,14.0108,13.9875,13.9875,28000.0
2007-06-06 15:30:00,18.0,18.02,17.99,18.01,40800.0,13.9875,14.003,13.9797,13.9952,40800.0
2007-06-06 15:40:00,18.01,18.03,18.01,18.02,56400.0,13.9952,14.0108,13.9952,14.003,56400.0
2007-06-06 15:50:00,18.02,18.02,18.0,18.01,61200.0,14.003,14.003,13.9875,13.9952,61200.0
2007-06-06 16:00:00,18.0,18.0,17.99,17.99,14000.0,13.9875,13.9875,13.9797,13.9797,14000.0
2007-06-06 16:10:00,17.99,17.99,17.99,17.99,0.0,13.9797,13.9797,13.9797,13.9797,0.0
2007-06-07 09:30:00,17.89,17.91,17.88,17.89,184400.0,13.902,13.9175,13.8942,13.902,184400.0
2007-06-07 09:40:00,17.89,17.93,17.89,17.93,338400.0,13.902,13.9331,13.902,13.9331,338400.0
2007-06-07 09:50:00,17.93,17.95,17.91,17.93,230000.0,13.9331,13.9486,13.9175,13.9331,230000.0
2007-06-07 10:00:00,17.93,17.95,17.91,17.91,178800.0,13.9331,13.9486,13.9175,13.9175,178800.0
2007-06-07 10:10:00,17.92,17.92,17.87,17.88,144000.0,13.9253,13.9253,13.8864,13.8942,144000.0
2007-06-07 10:20:00,17.88,17.91,17.88,17.89,70000.0,13.8942,13.9175,13.8942,13.902,70000.0
2007-06-07 10:30:00,17.9,17.93,17.86,17.86,81200.0,13.9098,13.9331,13.8787,13.8787,81200.0
2007-06-07 10:40:00,17.87,17.87,17.85,17.86,233600.0,13.8864,13.8864,13.8709,13.8787,233600.0
2007-06-07 10:50:00,17.86,17.86,17.85,17.86,49200.0,13.8787,13.8787,13.8709,13.8787,49200.0
2007-06-07 11:00:00,17.86,17.86,17.81,17.81,54400.0,13.8787,13.8787,13.8398,13.8398,54400.0
2007-06-07 11:10:00,17.8,17.8,17.77,17.79,51200.0,13.8321,13.8321,13.8087,13.8243,51200.0
2007-06-07 11:20:00,17.79,17.82,17.78,17.8,147600.0,13.8243,13.8476,13.8165,13.8321,147600.0
2007-06-07 11:30:00,17.8,17.82,17.79,17.81,20400.0,13.8321,13.8476,13.8243,13.8398,20400.0
2007-06-07 11:40:00,17.8,17.81,17.79,17.81,49600.0,13.8321,13.8398,13.8243,13.8398,49600.0
2007-06-07 11:50:00,17.8,17.82,17.8,17.81,355600.0,13.8321,13.8476,13.8321,13.8398,355600.0
2007-06-07 12:00:00,17.81,17.82,17.8,17.8,948800.0,13.8398,13.8476,13.8321,13.8321,948800.0
2007-06-07 12:10:00,17.81,17.84,17.81,17.84,211600.0,13.8398,13.8631,13.8398,13.8631,211600.0
2007-06-07 12:20:00,17.84,17.84,17.83,17.84,70000.0,13.8631,13.8631,13.8554,13.8631,70000.0
2007-06-07 12:30:00,17.84,17.84,17.8,17.8,343600.0,13.8631,13.8631,13.8321,13.8321,343600.0
2007-06-07 12:40:00,17.8,17.81,17.76,17.76,780000.0,13.8321,13.8398,13.801,13.801,780000.0
2007-06-07 12:50:00,17.76,17.77,17.73,17.77,772800.0,13.801,13.8087,13.7777,13.8087,772800.0
2007-06-07 13:00:00,17.77,17.79,17.76,17.77,557200.0,13.8087,13.8243,13.801,13.8087,557200.0
2007-06-07 13:10:00,17.77,17.77,17.73,17.75,390800.0,13.8087,13.8087,13.7777,13.7932,390800.0
2007-06-07 13:20:00,17.74,17.75,17.71,17.72,196800.0,13.7854,13.7932,13.7621,13.7699,196800.0
2007-06-07 13:30:00,17.72,17.72,17.68,17.69,86000.0,13.7699,13.7699,13.7388,13.7466,86000.0
2007-06-07 13:40:00,17.67,17.69,17.66,17.69,117600.0,13.731,13.7466,13.7233,13.7466,117600.0
2007-06-07 13:50:00,17.69,17.71,17.68,17.71,33200.0,13.7466,13.7621,13.7388,13.7621,33200.0
2007-06-07 14:00:00,17.71,17.72,17.69,17.69,152800.0,13.7621,13.7699,13.7466,13.7466,152800.0
2007-06-07 14:10:00,17.69,17.71,17.67,17.7,66800.0,13.7466,13.7621,13.731,13.7543,66800.0
2007-06-07 14:20:00,17.7,17.72,17.68,17.71,160800.0,13.7543,13.7699,13.7388,13.7621,160800.0
2007-06-07 14:30:00,17.71,17.72,17.69,17.72,76800.0,13.7621,13.7699,13.7466,13.7699,76800.0
2007-06-07 14:40:00,17.71,17.76,17.7,17.74,159200.0,13.7621,13.801,13.7543,13.7854,159200.0
2007-06-07 14:50:00,17.74,17.75,17.72,17.73,58000.0,13.7854,13.7932,13.7699,13.7777,58000.0
2007-06-07 15:00:00,17.73,17.76,17.71,17.76,36000.0,13.7777,13.801,13.7621,13.801,36000.0
2007-06-07 15:10:00,17.77,17.8,17.77,17.78,188000.0,13.8087,13.8321,13.8087,13.8165,188000.0
2007-06-07 15:20:00,17.78,17.79,17.74,17.76,53200.0,13.8165,13.8243,13.7854,13.801,53200.0
2007-06-07 15:30:00,17.75,17.76,17.73,17.73,490800.0,13.7932,13.801,13.7777,13.7777,490800.0
2007-06-07 15:40:00,17.73,17.73,17.7,17.7,279600.0,13.7777,13.7777,13.7543,13.7543,279600.0
2007-06-07 15:50:00,17.7,17.7,17.67,17.67,167600.0,13.7543,13.7543,13.731,13.731,167600.0
2007-06-07 16:00:00,17.66,17.66,17.66,17.66,16000.0,13.7233,13.7233,13.7233,13.7233,16000.0
2007-06-07 16:10:00,17.65,17.65,17.65,17.65,20000.0,13.7155,13.7155,13.7155,13.7155,20000.0
2007-06-08 09:30:00,17.66,17.67,17.63,17.64,56800.0,13.7233,13.731,13.6999,13.7077,56800.0
2007-06-08 09:40:00,17.64,17.65,17.59,17.63,362000.0,13.7077,13.7155,13.6689,13.6999,362000.0
2007-06-08 09:50:00,17.63,17.71,17.63,17.67,126400.0,13.6999,13.7621,13.6999,13.731,126400.0
2007-06-08 10:00:00,17.67,17.73,17.61,17.73,278400.0,13.731,13.7777,13.6844,13.7777,278400.0
2007-06-08 10:10:00,17.72,17.85,17.69,17.7,601600.0,13.7699,13.8709,13.7466,13.7543,601600.0
2007-06-08 10:20:00,17.7,17.73,17.7,17.71,97200.0,13.7543,13.7777,13.7543,13.7621,97200.0
2007-06-08 10:30:00,17.72,17.72,17.68,17.72,151200.0,13.7699,13.7699,13.7388,13.7699,151200.0
2007-06-08 10:40:00,17.72,17.75,17.72,17.73,143200.0,13.7699,13.7932,13.7699,13.7777,143200.0
2007-06-08 10:50:00,17.74,17.74,17.71,17.72,237600.0,13.7854,13.7854,13.7621,13.7699,237600.0
2007-06-08 11:00:00,17.71,17.72,17.68,17.69,247200.0,13.7621,13.7699,13.7388,13.7466,247200.0
2007-06-08 11:10:00,17.69,17.69,17.62,17.68,1414400.0,13.7466,13.7466,13.6922,13.7388,1414400.0
2007-06-08 11:20:00,17.68,17.69,17.67,17.68,288000.0,13.7388,13.7466,13.731,13.7388,288000.0
2007-06-08 11:30:00,17.68,17.7,17.67,17.69,394400.0,13.7388,13.7543,13.731,13.7466,394400.0
2007-06-08 11:40:00,17.69,17.71,17.68,17.7,152800.0,13.7466,13.7621,13.7388,13.7543,152800.0
2007-06-08 11:50:00,17.71,17.72,17.7,17.7,68400.0,13.7621,13.7699,13.7543,13.7543,68400.0
2007-06-08 12:00:00,17.7,17.72,17.7,17.71,109600.0,13.7543,13.7699,13.7543,13.7621,109600.0
2007-06-08 12:10:00,17.7,17.71,17.68,17.7,16800.0,13.7543,13.7621,13.7388,13.7543,16800.0
2007-06-08 12:20:00,17.71,17.72,17.7,17.7,7600.0,13.7621,13.7699,13.7543,13.7543,7600.0
2007-06-08 12:30:00,17.7,17.7,17.68,17.69,39200.0,13.7543,13.7543,13.7388,13.7466,39200.0
2007-06-08 12:40:00,17.69,17.69,17.66,17.67,51200.0,13.7466,13.7466,13.7233,13.731,51200.0
2007-06-08 12:50:00,17.67,17.68,17.67,17.68,41600.0,13.731,13.7388,13.731,13.7388,41600.0
2007-06-08 13:00:00,17.67,17.68,17.67,17.67,78800.0,13.731,13.7388,13.731,13.731,78800.0
2007-06-08 13:10:00,17.67,17.68,17.66,17.67,42400.0,13.731,13.7388,13.7233,13.731,42400.0
2007-06-08 13:20:00,17.67,17.71,17.67,17.71,12800.0,13.731,13.7621,13.731,13.7621,12800.0
2007-06-08 13:30:00,17.71,17.72,17.7,17.71,144800.0,13.7621,13.7699,13.7543,13.7621,144800.0
2007-06-08 13:40:00,17.72,17.76,17.72,17.75,24800.0,13.7699,13.801,13.7699,13.7932,24800.0
2007-06-08 13:50:00,17.75,17.75,17.71,17.71,208400.0,13.7932,13.7932,13.7621,13.7621,208400.0
2007-06-08 14:00:00,17.72,17.8,17.72,17.8,252800.0,13.7699,13.8321,13.7699,13.8321,252800.0
2007-06-08 14:10:00,17.82,17.84,17.81,17.81,118400.0,13.8476,13.8631,13.8398,13.8398,118400.0
2007-06-08 14:20:00,17.82,17.82,17.8,17.81,81200.0,13.8476,13.8476,13.8321,13.8398,81200.0
2007-06-08 14:30:00,17.8,17.8,17.79,17.8,16800.0,13.8321,13.8321,13.8243,13.8321,16800.0
2007-06-08 14:40:00,17.79,17.79,17.77,17.78,13200.0,13.8243,13.8243,13.8087,13.8165,13200.0
2007-06-08 14:50:00,17.78,17.81,17.78,17.79,38400.0,13.8165,13.8398,13.8165,13.8243,38400.0
2007-06-08 15:00:00,17.79,17.82,17.79,17.8,23600.0,13.8243,13.8476,13.8243,13.8321,23600.0
2007-06-08 15:10:00,17.8,17.82,17.79,17.8,28000.0,13.8321,13.8476,13.8243,13.8321,28000.0
2007-06-08 15:20:00,17.8,17.81,17.79,17.8,19600.0,13.8321,13.8398,13.8243,13.8321,19600.0
2007-06-08 15:30:00,17.79,17.84,17.79,17.84,22800.0,13.8243,13.8631,13.8243,13.8631,22800.0
2007-06-08 15:40:00,17.84,17.87,17.84,17.85,89600.0,13.8631,13.8864,13.8631,13.8709,89600.0
2007-06-08 15:50:00,17.84,17.86,17.83,17.83,146000.0,13.8631,13.8787,13.8554,13.8554,146000.0
2007-06-08 16:00:00,17.83,17.85,17.81,17.81,18400.0,13.8554,13.8709,13.8398,13.8398,18400.0
2007-06-08 16:10:00,17.81,17.81,17.81,17.81,0.0,13.8398,13.8398,13.8398,13.8398,0.0
2007-06-11 09:30:00,17.8,17.81,17.77,17.78,97200.0,13.8321,13.8398,13.8087,13.8165,97200.0
2007-06-11 09:40:00,17.77,17.85,17.77,17.82,68400.0,13.8087,13.8709,13.8087,13.8476,68400.0
2007-06-11 09:50:00,17.82,17.85,17.82,17.85,33200.0,13.8476,13.8709,13.8476,13.8709,33200.0
2007-06-11 10:00:00,17.84,17.84,17.8,17.82,91200.0,13.8631,13.8631,13.8321,13.8476,91200.0
2007-06-11 10:10:00,17.81,17.81,17.74,17.76,93200.0,13.8398,13.8398,13.7854,13.801,93200.0
2007-06-11 10:20:00,17.75,17.76,17.74,17.75,665200.0,13.7932,13.801,13.7854,13.7932,665200.0
2007-06-11 10:30:00,17.74,17.75,17.72,17.74,42000.0,13.7854,13.7932,13.7699,13.7854,42000.0
2007-06-11 10:40:00,17.75,17.75,17.72,17.74,47600.0,13.7932,13.7932,13.7699,13.7854,47600.0
2007-06-11 10:50:00,17.75,17.77,17.75,17.77,46800.0,13.7932,13.8087,13.7932,13.8087,46800.0
2007-06-11 11:00:00,17.78,17.79,17.77,17.79,20400.0,13.8165,13.8243,13.8087,13.8243,20400.0
2007-06-11 11:10:00,17.79,17.79,17.77,17.77,11200.0,13.8243,13.8243,13.8087,13.8087,11200.0
2007-06-11 11:20:00,17.78,17.82,17.78,17.8,67200.0,13.8165,13.8476,13.8165,13.8321,67200.0
2007-06-11 11:30:00,17.8,17.82,17.8,17.81,33200.0,13.8321,13.8476,13.8321,13.8398,33200.0
2007-06-11 11:40:00,17.81,17.84,17.81,17.83,53600.0,13.8398,13.8631,13.8398,13.8554,53600.0
2007-06-11 11:50:00,17.83,17.84,17.82,17.84,33600.0,13.8554,13.8631,13.8476,13.8631,33600.0
2007-06-11 12:00:00,17.83,17.84,17.83,17.83,60800.0,13.8554,13.8631,13.8554,13.8554,60800.0
2007-06-11 12:10:00,17.83,17.83,17.82,17.82,14400.0,13.8554,13.8554,13.8476,13.8476,14400.0
2007-06-11 12:20:00,17.81,17.82,17.81,17.82,36400.0,13.8398,13.8476,13.8398,13.8476,36400.0
2007-06-11 12:30:00,17.82,17.82,17.81,17.82,7200.0,13.8476,13.8476,13.8398,13.8476,7200.0
2007-06-11 12:40:00,17.82,17.86,17.82,17.86,47600.0,13.8476,13.8787,13.8476,13.8787,47600.0
2007-06-11 12:50:00,17.86,17.9,17.86,17.88,77600.0,13.8787,13.9098,13.8787,13.8942,77600.0
2007-06-11 13:00:00,17.88,17.9,17.88,17.9,566800.0,13.8942,13.9098,13.8942,13.9098,566800.0
2007-06-11 13:10:00,17.9,17.92,17.9,17.91,32000.0,13.9098,13.9253,13.9098,13.9175,32000.0
2007-06-11 13:20:00,17.9,17.91,17.9,17.91,15200.0,13.9098,13.9175,13.9098,13.9175,15200.0
2007-06-11 13:30:00,17.91,17.91,17.89,17.9,20000.0,13.9175,13.9175,13.902,13.9098,20000.0
2007-06-11 13:40:00,17.9,17.91,17.89,17.89,22800.0,13.9098,13.9175,13.902,13.902,22800.0
2007-06-11 13:50:00,17.89,17.9,17.88,17.88,17600.0,13.902,13.9098,13.8942,13.8942,17600.0
2007-06-11 14:00:00,17.87,17.9,17.87,17.9,24000.0,13.8864,13.9098,13.8864,13.9098,24000.0
2007-06-11 14:10:00,17.9,17.91,17.87,17.89,44000.0,13.9098,13.9175,13.8864,13.902,44000.0
2007-06-11 14:20:00,17.88,17.9,17.88,17.89,12800.0,13.8942,13.9098,13.8942,13.902,12800.0
2007-06-11 14:30:00,17.88,17.88,17.87,17.88,36400.0,13.8942,13.8942,13.8864,13.8942,36400.0
2007-06-11 14:40:00,17.88,17.88,17.84,17.84,16000.0,13.8942,13.8942,13.8631,13.8631,16000.0
2007-06-11 14:50:00,17.84,17.88,17.84,17.85,35200.0,13.8631,13.8942,13.8631,13.8709,35200.0
2007-06-11 15:00:00,17.84,17.86,17.82,17.84,69600.0,13.8631,13.8787,13.8476,13.8631,69600.0
2007-06-11 15:10:00,17.84,17.87,17.84,17.87,139200.0,13.8631,13.8864,13.8631,13.8864,139200.0
2007-06-11 15:20:00,17.87,17.87,17.85,17.86,149600.0,13.8864,13.8864,13.8709,13.8787,149600.0
2007-06-11 15:30:00,17.86,17.86,17.83,17.83,125200.0,13.8787,13.8787,13.8554,13.8554,125200.0
2007-06-11 15:40:00,17.83,17.83,17.8,17.82,154400.0,13.8554,13.8554,13.8321,13.8476,154400.0
2007-06-11 15:50:00,17.81,17.84,17.78,17.82,506800.0,13.8398,13.8631,13.8165,13.8476,506800.0
2007-06-11 16:00:00,17.84,17.84,17.83,17.83,174000.0,13.8631,13.8631,13.8554,13.8554,174000.0
2007-06-11 16:10:00,17.83,17.83,17.83,17.83,0.0,13.8554,13.8554,13.8554,13.8554,0.0
2007-06-12 09:30:00,17.7,17.76,17.7,17.74,257200.0,13.7543,13.801,13.7543,13.7854,257200.0
2007-06-12 09:40:00,17.74,17.78,17.73,17.77,108000.0,13.7854,13.8165,13.7777,13.8087,108000.0
2007-06-12 09:50:00,17.77,17.77,17.72,17.72,56800.0,13.8087,13.8087,13.7699,13.7699,56800.0
2007-06-12 10:00:00,17.71,17.73,17.7,17.71,37200.0,13.7621,13.7777,13.7543,13.7621,37200.0
2007-06-12 10:10:00,17.71,17.71,17.66,17.66,135600.0,13.7621,13.7621,13.7233,13.7233,135600.0
2007-06-12 10:20:00,17.67,17.67,17.62,17.64,284000.0,13.731,13.731,13.6922,13.7077,284000.0
2007-06-12 10:30:00,17.65,17.68,17.64,17.68,138000.0,13.7155,13.7388,13.7077,13.7388,138000.0
2007-06-12 10:40:00,17.66,17.67,17.64,17.67,126800.0,13.7233,13.731,13.7077,13.731,126800.0
2007-06-12 10:50:00,17.68,17.68,17.67,17.67,23200.0,13.7388,13.7388,13.731,13.731,23200.0
2007-06-12 11:00:00,17.67,17.68,17.63,17.64,20400.0,13.731,13.7388,13.6999,13.7077,20400.0
2007-06-12 11:10:00,17.65,17.67,17.65,17.66,48400.0,13.7155,13.731,13.7155,13.7233,48400.0
2007-06-12 11:20:00,17.66,17.7,17.66,17.68,24800.0,13.7233,13.7543,13.7233,13.7388,24800.0
2007-06-12 11:30:00,17.68,17.7,17.67,17.7,15600.0,13.7388,13.7543,13.731,13.7543,15600.0
2007-06-12 11:40:00,17.7,17.72,17.7,17.71,19600.0,13.7543,13.7699,13.7543,13.7621,19600.0
2007-06-12 11:50:00,17.7,17.72,17.69,17.71,321200.0,13.7543,13.7699,13.7466,13.7621,321200.0
2007-06-12 12:00:00,17.71,17.71,17.69,17.7,19200.0,13.7621,13.7621,13.7466,13.7543,19200.0
2007-06-12 12:10:00,17.71,17.72,17.69,17.7,14800.0,13.7621,13.7699,13.7466,13.7543,14800.0
2007-06-12 12:20:00,17.71,17.71,17.69,17.69,19200.0,13.7621,13.7621,13.7466,13.7466,19200.0
2007-06-12 12:30:00,17.69,17.69,17.68,17.68,12000.0,13.7466,13.7466,13.7388,13.7388,12000.0
2007-06-12 12:40:00,17.68,17.69,17.68,17.68,17200.0,13.7388,13.7466,13.7388,13.7388,17200.0
2007-06-12 12:50:00,17.68,17.68,17.67,17.68,10400.0,13.7388,13.7388,13.731,13.7388,10400.0
2007-06-12 13:00:00,17.67,17.68,17.65,17.66,26800.0,13.731,13.7388,13.7155,13.7233,26800.0
2007-06-12 13:10:00,17.66,17.7,17.66,17.69,127200.0,13.7233,13.7543,13.7233,13.7466,127200.0
2007-06-12 13:20:00,17.69,17.71,17.68,17.69,88800.0,13.7466,13.7621,13.7388,13.7466,88800.0
2007-06-12 13:30:00,17.69,17.72,17.68,17.72,30800.0,13.7466,13.7699,13.7388,13.7699,30800.0
2007-06-12 13:40:00,17.72,17.78,17.71,17.77,36000.0,13.7699,13.8165,13.7621,13.8087,36000.0
2007-06-12 13:50:00,17.76,17.79,17.76,17.78,115200.0,13.801,13.8243,13.801,13.8165,115200.0
2007-06-12 14:00:00,17.79,17.84,17.78,17.8,36000.0,13.8243,13.8631,13.8165,13.8321,36000.0
2007-06-12 14:10:00,17.8,17.81,17.76,17.77,34000.0,13.8321,13.8398,13.801,13.8087,34000.0
2007-06-12 14:20:00,17.75,17.75,17.72,17.72,86800.0,13.7932,13.7932,13.7699,13.7699,86800.0
2007-06-12 14:30:00,17.72,17.76,17.7,17.71,57600.0,13.7699,13.801,13.7543,13.7621,57600.0
2007-06-12 14:40:00,17.7,17.71,17.67,17.67,47200.0,13.7543,13.7621,13.731,13.731,47200.0
2007-06-12 14:50:00,17.67,17.72,17.67,17.72,36400.0,13.731,13.7699,13.731,13.7699,36400.0
2007-06-12 15:00:00,17.72,17.72,17.64,17.66,78800.0,13.7699,13.7699,13.7077,13.7233,78800.0
2007-06-12 15:10:00,17.65,17.66,17.6,17.62,55600.0,13.7155,13.7233,13.6766,13.6922,55600.0
2007-06-12 15:20:00,17.62,17.64,17.61,17.63,55200.0,13.6922,13.7077,13.6844,13.6999,55200.0
2007-06-12 15:30:00,17.63,17.65,17.59,17.6,459600.0,13.6999,13.7155,13.6689,13.6766,459600.0
2007-06-12 15:40:00,17.6,17.6,17.58,17.59,43200.0,13.6766,13.6766,13.6611,13.6689,43200.0
2007-06-12 15:50:00,17.6,17.62,17.59,17.61,75200.0,13.6766,13.6922,13.6689,13.6844,75200.0
2007-06-12 16:00:00,17.61,17.61,17.61,17.61,18800.0,13.6844,13.6844,13.6844,13.6844,18800.0
2007-06-12 16:10:00,17.61,17.61,17.61,17.61,0.0,13.6844,13.6844,13.6844,13.6844,0.0
2007-06-13 09:30:00,17.68,17.7,17.6,17.68,114000.0,13.7388,13.7543,13.6766,13.7388,114000.0
2007-06-13 09:40:00,17.68,17.68,17.65,17.65,450000.0,13.7388,13.7388,13.7155,13.7155,450000.0
2007-06-13 09:50:00,17.65,17.68,17.65,17.68,362400.0,13.7155,13.7388,13.7155,13.7388,362400.0
2007-06-13 10:00:00,17.68,17.69,17.63,17.63,72000.0,13.7388,13.7466,13.6999,13.6999,72000.0
2007-06-13 10:10:00,17.64,17.71,17.63,17.7,64800.0,13.7077,13.7621,13.6999,13.7543,64800.0
2007-06-13 10:20:00,17.71,17.77,17.71,17.74,68800.0,13.7621,13.8087,13.7621,13.7854,68800.0
2007-06-13 10:30:00,17.74,17.74,17.72,17.73,195600.0,13.7854,13.7854,13.7699,13.7777,195600.0
2007-06-13 10:40:00,17.73,17.75,17.73,17.75,120000.0,13.7777,13.7932,13.7777,13.7932,120000.0
2007-06-13 10:50:00,17.75,17.76,17.74,17.74,22000.0,13.7932,13.801,13.7854,13.7854,22000.0
2007-06-13 11:00:00,17.73,17.74,17.73,17.73,11200.0,13.7777,13.7854,13.7777,13.7777,11200.0
2007-06-13 11:10:00,17.72,17.72,17.7,17.72,127200.0,13.7699,13.7699,13.7543,13.7699,127200.0
2007-06-13 11:20:00,17.71,17.71,17.69,17.7,79600.0,13.7621,13.7621,13.7466,13.7543,79600.0
2007-06-13 11:30:00,17.7,17.73,17.7,17.72,23200.0,13.7543,13.7777,13.7543,13.7699,23200.0
2007-06-13 11:40:00,17.73,17.74,17.72,17.74,101200.0,13.7777,13.7854,13.7699,13.7854,101200.0
2007-06-13 11:50:00,17.74,17.74,17.73,17.73,9600.0,13.7854,13.7854,13.7777,13.7777,9600.0
2007-06-13 12:00:00,17.74,17.74,17.72,17.73,23200.0,13.7854,13.7854,13.7699,13.7777,23200.0
2007-06-13 12:10:00,17.73,17.74,17.73,17.74,9600.0,13.7777,13.7854,13.7777,13.7854,9600.0
2007-06-13 12:20:00,17.74,17.74,17.71,17.72,12800.0,13.7854,13.7854,13.7621,13.7699,12800.0
2007-06-13 12:30:00,17.72,17.75,17.71,17.74,27200.0,13.7699,13.7932,13.7621,13.7854,27200.0
2007-06-13 12:40:00,17.75,17.76,17.74,17.75,26400.0,13.7932,13.801,13.7854,13.7932,26400.0
2007-06-13 12:50:00,17.74,17.75,17.72,17.72,59200.0,13.7854,13.7932,13.7699,13.7699,59200.0
2007-06-13 13:00:00,17.73,17.74,17.71,17.72,18000.0,13.7777,13.7854,13.7621,13.7699,18000.0
2007-06-13 13:10:00,17.71,17.73,17.7,17.71,29200.0,13.7621,13.7777,13.7543,13.7621,29200.0
2007-06-13 13:20:00,17.71,17.72,17.7,17.7,13600.0,13.7621,13.7699,13.7543,13.7543,13600.0
2007-06-13 13:30:00,17.7,17.74,17.7,17.74,58000.0,13.7543,13.7854,13.7543,13.7854,58000.0
2007-06-13 13:40:00,17.73,17.74,17.73,17.74,10000.0,13.7777,13.7854,13.7777,13.7854,10000.0
2007-06-13 13:50:00,17.73,17.73,17.72,17.73,128400.0,13.7777,13.7777,13.7699,13.7777,128400.0
2007-06-13 14:00:00,17.73,17.79,17.73,17.77,102400.0,13.7777,13.8243,13.7777,13.8087,102400.0
2007-06-13 14:10:00,17.77,17.84,17.77,17.82,108800.0,13.8087,13.8631,13.8087,13.8476,108800.0
2007-06-13 14:20:00,17.82,17.86,17.82,17.84,98000.0,13.8476,13.8787,13.8476,13.8631,98000.0
2007-06-13 14:30:00,17.84,17.85,17.83,17.84,25600.0,13.8631,13.8709,13.8554,13.8631,25600.0
2007-06-13 14:40:00,17.85,17.87,17.83,17.86,55200.0,13.8709,13.8864,13.8554,13.8787,55200.0
2007-06-13 14:50:00,17.86,17.88,17.86,17.87,40800.0,13.8787,13.8942,13.8787,13.8864,40800.0
2007-06-13 15:00:00,17.87,17.88,17.84,17.85,44000.0,13.8864,13.8942,13.8631,13.8709,44000.0
2007-06-13 15:10:00,17.84,17.85,17.81,17.81,48800.0,13.8631,13.8709,13.8398,13.8398,48800.0
2007-06-13 15:20:00,17.81,17.82,17.8,17.81,85200.0,13.8398,13.8476,13.8321,13.8398,85200.0
2007-06-13 15:30:00,17.82,17.84,17.81,17.84,51200.0,13.8476,13.8631,13.8398,13.8631,51200.0
2007-06-13 15:40:00,17.85,17.87,17.85,17.85,54400.0,13.8709,13.8864,13.8709,13.8709,54400.0
2007-06-13 15:50:00,17.85,17.87,17.84,17.84,342000.0,13.8709,13.8864,13.8631,13.8631,342000.0
2007-06-13 16:00:00,17.86,17.86,17.84,17.84,340400.0,13.8787,13.8787,13.8631,13.8631,340400.0
2007-06-13 16:10:00,17.84,17.84,17.84,17.84,79200.0,13.8631,13.8631,13.8631,13.8631,79200.0
2007-06-14 09:30:00,17.89,17.95,17.85,17.95,91200.0,13.902,13.9486,13.8709,13.9486,91200.0
2007-06-14 09:40:00,17.94,17.97,17.93,17.97,274400.0,13.9408,13.9642,13.9331,13.9642,274400.0
2007-06-14 09:50:00,17.97,18.01,17.97,18.01,249200.0,13.9642,13.9952,13.9642,13.9952,249200.0
2007-06-14 10:00:00,18.01,18.01,17.97,17.98,272800.0,13.9952,13.9952,13.9642,13.9719,272800.0
2007-06-14 10:10:00,17.98,17.99,17.97,17.97,215200.0,13.9719,13.9797,13.9642,13.9642,215200.0
2007-06-14 10:20:00,17.98,17.99,17.97,17.98,82800.0,13.9719,13.9797,13.9642,13.9719,82800.0
2007-06-14 10:30:00,17.99,18.03,17.99,18.02,102000.0,13.9797,14.0108,13.9797,14.003,102000.0
2007-06-14 10:40:00,18.01,18.04,18.0,18.0,408800.0,13.9952,14.0186,13.9875,13.9875,408800.0
2007-06-14 10:50:00,18.0,18.0,17.99,17.99,215600.0,13.9875,13.9875,13.9797,13.9797,215600.0
2007-06-14 11:00:00,18.0,18.0,17.98,17.98,135200.0,13.9875,13.9875,13.9719,13.9719,135200.0
2007-06-14 11:10:00,17.98,17.99,17.96,17.97,299200.0,13.9719,13.9797,13.9564,13.9642,299200.0
2007-06-14 11:20:00,17.97,17.98,17.96,17.98,111600.0,13.9642,13.9719,13.9564,13.9719,111600.0
2007-06-14 11:30:00,17.98,17.99,17.96,17.97,112000.0,13.9719,13.9797,13.9564,13.9642,112000.0
2007-06-14 11:40:00,17.97,17.98,17.93,17.94,139600.0,13.9642,13.9719,13.9331,13.9408,139600.0
2007-06-14 11:50:00,17.94,17.94,17.92,17.93,374400.0,13.9408,13.9408,13.9253,13.9331,374400.0
2007-06-14 12:00:00,17.94,17.95,17.93,17.94,95600.0,13.9408,13.9486,13.9331,13.9408,95600.0
2007-06-14 12:10:00,17.94,17.97,17.93,17.96,99600.0,13.9408,13.9642,13.9331,13.9564,99600.0
2007-06-14 12:20:00,17.96,17.98,17.96,17.96,292000.0,13.9564,13.9719,13.9564,13.9564,292000.0
2007-06-14 12:30:00,17.96,17.98,17.96,17.98,48800.0,13.9564,13.9719,13.9564,13.9719,48800.0
2007-06-14 12:40:00,17.97,17.98,17.97,17.98,37600.0,13.9642,13.9719,13.9642,13.9719,37600.0
2007-06-14 12:50:00,17.98,17.98,17.96,17.96,31200.0,13.9719,13.9719,13.9564,13.9564,31200.0
2007-06-14 13:00:00,17.97,17.99,17.97,17.98,49200.0,13.9642,13.9797,13.9642,13.9719,49200.0
2007-06-14 13:10:00,17.97,17.98,17.97,17.97,36400.0,13.9642,13.9719,13.9642,13.9642,36400.0
2007-06-14 13:20:00,17.98,17.98,17.94,17.95,168000.0,13.9719,13.9719,13.9408,13.9486,168000.0
2007-06-14 13:30:00,17.95,17.96,17.93,17.96,209600.0,13.9486,13.9564,13.9331,13.9564,209600.0
2007-06-14 13:40:00,17.95,17.97,17.95,17.97,68800.0,13.9486,13.9642,13.9486,13.9642,68800.0
2007-06-14 13:50:00,17.97,17.97,17.94,17.95,65200.0,13.9642,13.9642,13.9408,13.9486,65200.0
2007-06-14 14:00:00,17.95,17.96,17.93,17.95,78800.0,13.9486,13.9564,13.9331,13.9486,78800.0
2007-06-14 14:10:00,17.95,17.96,17.94,17.96,46800.0,13.9486,13.9564,13.9408,13.9564,46800.0
2007-06-14 14:20:00,17.95,17.97,17.95,17.96,99200.0,13.9486,13.9642,13.9486,13.9564,99200.0
2007-06-14 14:30:00,17.96,17.99,17.95,17.98,266400.0,13.9564,13.9797,13.9486,13.9719,266400.0
2007-06-14 14:40:00,17.98,17.99,17.97,17.98,50400.0,13.9719,13.9797,13.9642,13.9719,50400.0
2007-06-14 14:50:00,17.97,17.98,17.93,17.95,59200.0,13.9642,13.9719,13.9331,13.9486,59200.0
2007-06-14 15:00:00,17.95,17.97,17.95,17.97,47600.0,13.9486,13.9642,13.9486,13.9642,47600.0
2007-06-14 15:10:00,17.96,17.97,17.95,17.95,27200.0,13.9564,13.9642,13.9486,13.9486,27200.0
2007-06-14 15:20:00,17.96,17.98,17.96,17.96,180000.0,13.9564,13.9719,13.9564,13.9564,180000.0
2007-06-14 15:30:00,17.96,17.98,17.96,17.97,25200.0,13.9564,13.9719,13.9564,13.9642,25200.0
2007-06-14 15:40:00,17.98,17.98,17.96,17.97,67200.0,13.9719,13.9719,13.9564,13.9642,67200.0
2007-06-14 15:50:00,17.97,17.98,17.95,17.98,415600.0,13.9642,13.9719,13.9486,13.9719,415600.0
2007-06-14 16:00:00,17.98,17.98,17.98,17.98,1600.0,13.9719,13.9719,13.9719,13.9719,1600.0
2007-06-14 16:10:00,17.98,17.98,17.98,17.98,4000.0,13.9719,13.9719,13.9719,13.9719,4000.0
2007-06-15 09:30:00,18.15,18.23,18.11,18.23,156800.0,14.104,14.1662,14.0729,14.1662,156800.0
2007-06-15 09:40:00,18.22,18.22,18.18,18.2,174800.0,14.1584,14.1584,14.1273,14.1429,174800.0
2007-06-15 09:50:00,18.2,18.21,18.18,18.18,88800.0,14.1429,14.1507,14.1273,14.1273,88800.0
2007-06-15 10:00:00,18.18,18.2,18.17,18.18,46800.0,14.1273,14.1429,14.1196,14.1273,46800.0
2007-06-15 10:10:00,18.18,18.2,18.17,18.19,57200.0,14.1273,14.1429,14.1196,14.1351,57200.0
2007-06-15 10:20:00,18.2,18.21,18.19,18.21,24800.0,14.1429,14.1507,14.1351,14.1507,24800.0
2007-06-15 10:30:00,18.21,18.25,18.21,18.24,101600.0,14.1507,14.1817,14.1507,14.174,101600.0
2007-06-15 10:40:00,18.24,18.25,18.23,18.23,158800.0,14.174,14.1817,14.1662,14.1662,158800.0
2007-06-15 10:50:00,18.23,18.24,18.22,18.23,103200.0,14.1662,14.174,14.1584,14.1662,103200.0
2007-06-15 11:00:00,18.23,18.25,18.23,18.25,26000.0,14.1662,14.1817,14.1662,14.1817,26000.0
2007-06-15 11:10:00,18.25,18.26,18.24,18.24,118000.0,14.1817,14.1895,14.174,14.174,118000.0
2007-06-15 11:20:00,18.23,18.24,18.22,18.22,30000.0,14.1662,14.174,14.1584,14.1584,30000.0
2007-06-15 11:30:00,18.21,18.22,18.21,18.22,58000.0,14.1507,14.1584,14.1507,14.1584,58000.0
2007-06-15 11:40:00,18.22,18.25,18.21,18.25,93600.0,14.1584,14.1817,14.1507,14.1817,93600.0
2007-06-15 11:50:00,18.24,18.25,18.22,18.22,228800.0,14.174,14.1817,14.1584,14.1584,228800.0
2007-06-15 12:00:00,18.22,18.23,18.22,18.22,50000.0,14.1584,14.1662,14.1584,14.1584,50000.0
2007-06-15 12:10:00,18.22,18.22,18.2,18.2,64400.0,14.1584,14.1584,14.1429,14.1429,64400.0
2007-06-15 12:20:00,18.19,18.2,18.18,18.18,14000.0,14.1351,14.1429,14.1273,14.1273,14000.0
2007-06-15 12:30:00,18.18,18.2,18.18,18.2,12800.0,14.1273,14.1429,14.1273,14.1429,12800.0
2007-06-15 12:40:00,18.19,18.2,18.18,18.18,155600.0,14.1351,14.1429,14.1273,14.1273,155600.0
2007-06-15 12:50:00,18.18,18.18,18.17,18.18,30000.0,14.1273,14.1273,14.1196,14.1273,30000.0
2007-06-15 13:00:00,18.18,18.18,18.16,18.16,18400.0,14.1273,14.1273,14.1118,14.1118,18400.0
2007-06-15 13:10:00,18.16,18.16,18.15,18.16,7600.0,14.1118,14.1118,14.104,14.1118,7600.0
2007-06-15 13:20:00,18.16,18.19,18.15,18.18,20000.0,14.1118,14.1351,14.104,14.1273,20000.0
2007-06-15 13:30:00,18.18,18.19,18.18,18.18,141200.0,14.1273,14.1351,14.1273,14.1273,141200.0
2007-06-15 13:40:00,18.18,18.19,18.18,18.18,12000.0,14.1273,14.1351,14.1273,14.1273,12000.0
2007-06-15 13:50:00,18.18,18.2,18.18,18.2,23600.0,14.1273,14.1429,14.1273,14.1429,23600.0
2007-06-15 14:00:00,18.19,18.2,18.15,18.15,199600.0,14.1351,14.1429,14.104,14.104,199600.0
2007-06-15 14:10:00,18.15,18.18,18.15,18.17,102800.0,14.104,14.1273,14.104,14.1196,102800.0
2007-06-15 14:20:00,18.18,18.18,18.17,18.18,13600.0,14.1273,14.1273,14.1196,14.1273,13600.0
2007-06-15 14:30:00,18.18,18.19,18.17,18.18,20400.0,14.1273,14.1351,14.1196,14.1273,20400.0
2007-06-15 14:40:00,18.18,18.2,18.18,18.2,17200.0,14.1273,14.1429,14.1273,14.1429,17200.0
2007-06-15 14:50:00,18.2,18.21,18.19,18.21,29600.0,14.1429,14.1507,14.1351,14.1507,29600.0
2007-06-15 15:00:00,18.21,18.21,18.2,18.2,29200.0,14.1507,14.1507,14.1429,14.1429,29200.0
2007-06-15 15:10:00,18.2,18.21,18.2,18.2,34000.0,14.1429,14.1507,14.1429,14.1429,34000.0
2007-06-15 15:20:00,18.2,18.21,18.19,18.19,52800.0,14.1429,14.1507,14.1351,14.1351,52800.0
2007-06-15 15:30:00,18.2,18.2,18.19,18.19,42000.0,14.1429,14.1429,14.1351,14.1351,42000.0
2007-06-15 15:40:00,18.18,18.18,18.17,18.17,49200.0,14.1273,14.1273,14.1196,14.1196,49200.0
2007-06-15 15:50:00,18.17,18.19,18.17,18.17,481600.0,14.1196,14.1351,14.1196,14.1196,481600.0
2007-06-15 16:00:00,18.18,18.19,18.17,18.17,118000.0,14.1273,14.1351,14.1196,14.1196,118000.0
2007-06-15 16:10:00,18.18,18.18,18.18,18.18,12000.0,14.1273,14.1273,14.1273,14.1273,12000.0
2007-06-18 09:30:00,18.31,18.31,18.18,18.18,216800.0,14.2284,14.2284,14.1273,14.1273,216800.0
2007-06-18 09:40:00,18.18,18.21,18.17,18.18,234400.0,14.1273,14.1507,14.1196,14.1273,234400.0
2007-06-18 09:50:00,18.18,18.18,18.16,18.16,208000.0,14.1273,14.1273,14.1118,14.1118,208000.0
2007-06-18 10:00:00,18.16,18.16,18.09,18.1,116800.0,14.1118,14.1118,14.0574,14.0652,116800.0
2007-06-18 10:10:00,18.1,18.11,18.07,18.07,51600.0,14.0652,14.0729,14.0419,14.0419,51600.0
2007-06-18 10:20:00,18.07,18.1,18.06,18.09,21600.0,14.0419,14.0652,14.0341,14.0574,21600.0
2007-06-18 10:30:00,18.09,18.11,18.09,18.11,10800.0,14.0574,14.0729,14.0574,14.0729,10800.0
2007-06-18 10:40:00,18.11,18.13,18.11,18.12,24000.0,14.0729,14.0885,14.0729,14.0807,24000.0
2007-06-18 10:50:00,18.12,18.15,18.12,18.15,21200.0,14.0807,14.104,14.0807,14.104,21200.0
2007-06-18 11:00:00,18.14,18.14,18.13,18.13,12800.0,14.0963,14.0963,14.0885,14.0885,12800.0
2007-06-18 11:10:00,18.14,18.15,18.13,18.15,38800.0,14.0963,14.104,14.0885,14.104,38800.0
2007-06-18 11:20:00,18.17,18.18,18.16,18.17,162400.0,14.1196,14.1273,14.1118,14.1196,162400.0
2007-06-18 11:30:00,18.18,18.18,18.16,18.16,8400.0,14.1273,14.1273,14.1118,14.1118,8400.0
2007-06-18 11:40:00,18.17,18.17,18.15,18.15,19600.0,14.1196,14.1196,14.104,14.104,19600.0
2007-06-18 11:50:00,18.15,18.16,18.15,18.16,7200.0,14.104,14.1118,14.104,14.1118,7200.0
2007-06-18 12:00:00,18.15,18.15,18.13,18.14,14800.0,14.104,14.104,14.0885,14.0963,14800.0
2007-06-18 12:10:00,18.14,18.16,18.14,18.16,4000.0,14.0963,14.1118,14.0963,14.1118,4000.0
2007-06-18 12:20:00,18.15,18.16,18.15,18.16,800.0,14.104,14.1118,14.104,14.1118,800.0
2007-06-18 12:30:00,18.15,18.18,18.15,18.18,15200.0,14.104,14.1273,14.104,14.1273,15200.0
2007-06-18 12:40:00,18.18,18.19,18.18,18.18,440400.0,14.1273,14.1351,14.1273,14.1273,440400.0
2007-06-18 12:50:00,18.18,18.2,18.18,18.18,212000.0,14.1273,14.1429,14.1273,14.1273,212000.0
2007-06-18 13:00:00,18.17,18.17,18.16,18.17,31200.0,14.1196,14.1196,14.1118,14.1196,31200.0
2007-06-18 13:10:00,18.16,18.19,18.16,18.19,242800.0,14.1118,14.1351,14.1118,14.1351,242800.0
2007-06-18 13:20:00,18.19,18.19,18.17,18.18,232000.0,14.1351,14.1351,14.1196,14.1273,232000.0
2007-06-18 13:30:00,18.18,18.19,18.16,18.17,26800.0,14.1273,14.1351,14.1118,14.1196,26800.0
2007-06-18 13:40:00,18.16,18.16,18.13,18.13,53200.0,14.1118,14.1118,14.0885,14.0885,53200.0
2007-06-18 13:50:00,18.12,18.15,18.12,18.14,24400.0,14.0807,14.104,14.0807,14.0963,24400.0
2007-06-18 14:00:00,18.14,18.15,18.12,18.13,50800.0,14.0963,14.104,14.0807,14.0885,50800.0
2007-06-18 14:10:00,18.14,18.15,18.13,18.15,53600.0,14.0963,14.104,14.0885,14.104,53600.0
2007-06-18 14:20:00,18.15,18.16,18.15,18.16,18000.0,14.104,14.1118,14.104,14.1118,18000.0
2007-06-18 14:30:00,18.16,18.16,18.15,18.16,38800.0,14.1118,14.1118,14.104,14.1118,38800.0
2007-06-18 14:40:00,18.16,18.16,18.12,18.14,94800.0,14.1118,14.1118,14.0807,14.0963,94800.0
2007-06-18 14:50:00,18.13,18.15,18.12,18.15,35600.0,14.0885,14.104,14.0807,14.104,35600.0
2007-06-18 15:00:00,18.15,18.17,18.15,18.16,46800.0,14.104,14.1196,14.104,14.1118,46800.0
2007-06-18 15:10:00,18.16,18.17,18.15,18.15,42400.0,14.1118,14.1196,14.104,14.104,42400.0
2007-06-18 15:20:00,18.16,18.17,18.14,18.15,45200.0,14.1118,14.1196,14.0963,14.104,45200.0
2007-06-18 15:30:00,18.15,18.17,18.14,18.17,71600.0,14.104,14.1196,14.0963,14.1196,71600.0
2007-06-18 15:40:00,18.17,18.18,18.17,18.17,59600.0,14.1196,14.1273,14.1196,14.1196,59600.0
2007-06-18 15:50:00,18.17,18.17,18.13,18.16,42000.0,14.1196,14.1196,14.0885,14.1118,42000.0
2007-06-18 16:00:00,18.16,18.16,18.14,18.14,6400.0,14.1118,14.1118,14.0963,14.0963,6400.0
2007-06-18 16:10:00,18.14,18.14,18.14,18.14,0.0,14.0963,14.0963,14.0963,14.0963,0.0
2007-06-19 09:30:00,18.08,18.1,18.08,18.09,42800.0,14.0496,14.0652,14.0496,14.0574,42800.0
2007-06-19 09:40:00,18.09,18.09,18.05,18.05,44000.0,14.0574,14.0574,14.0263,14.0263,44000.0
2007-06-19 09:50:00,18.05,18.05,18.03,18.04,24400.0,14.0263,14.0263,14.0108,14.0186,24400.0
2007-06-19 10:00:00,18.04,18.05,18.04,18.04,26000.0,14.0186,14.0263,14.0186,14.0186,26000.0
2007-06-19 10:10:00,18.05,18.06,18.02,18.06,34400.0,14.0263,14.0341,14.003,14.0341,34400.0
2007-06-19 10:20:00,18.05,18.09,18.05,18.09,298800.0,14.0263,14.0574,14.0263,14.0574,298800.0
2007-06-19 10:30:00,18.09,18.12,18.09,18.11,76800.0,14.0574,14.0807,14.0574,14.0729,76800.0
2007-06-19 10:40:00,18.11,18.12,18.1,18.11,27200.0,14.0729,14.0807,14.0652,14.0729,27200.0
2007-06-19 10:50:00,18.11,18.14,18.11,18.14,47200.0,14.0729,14.0963,14.0729,14.0963,47200.0
2007-06-19 11:00:00,18.13,18.14,18.12,18.13,26000.0,14.0885,14.0963,14.0807,14.0885,26000.0
2007-06-19 11:10:00,18.13,18.14,18.12,18.12,84000.0,14.0885,14.0963,14.0807,14.0807,84000.0
2007-06-19 11:20:00,18.12,18.13,18.1,18.11,28400.0,14.0807,14.0885,14.0652,14.0729,28400.0
2007-06-19 11:30:00,18.1,18.1,18.08,18.09,31600.0,14.0652,14.0652,14.0496,14.0574,31600.0
2007-06-19 11:40:00,18.09,18.1,18.09,18.1,26800.0,14.0574,14.0652,14.0574,14.0652,26800.0
2007-06-19 11:50:00,18.1,18.12,18.1,18.11,23600.0,14.0652,14.0807,14.0652,14.0729,23600.0
2007-06-19 12:00:00,18.11,18.17,18.11,18.16,46800.0,14.0729,14.1196,14.0729,14.1118,46800.0
2007-06-19 12:10:00,18.16,18.18,18.16,18.16,38400.0,14.1118,14.1273,14.1118,14.1118,38400.0
2007-06-19 12:20:00,18.17,18.17,18.15,18.15,17600.0,14.1196,14.1196,14.104,14.104,17600.0
2007-06-19 12:30:00,18.15,18.17,18.15,18.16,22800.0,14.104,14.1196,14.104,14.1118,22800.0
2007-06-19 12:40:00,18.16,18.18,18.16,18.17,14800.0,14.1118,14.1273,14.1118,14.1196,14800.0
2007-06-19 12:50:00,18.18,18.2,18.18,18.2,260000.0,14.1273,14.1429,14.1273,14.1429,260000.0
2007-06-19 13:00:00,18.2,18.2,18.18,18.19,22800.0,14.1429,14.1429,14.1273,14.1351,22800.0
2007-06-19 13:10:00,18.19,18.2,18.19,18.2,22400.0,14.1351,14.1429,14.1351,14.1429,22400.0
2007-06-19 13:20:00,18.2,18.22,18.19,18.19,15200.0,14.1429,14.1584,14.1351,14.1351,15200.0
2007-06-19 13:30:00,18.19,18.19,18.17,18.18,203200.0,14.1351,14.1351,14.1196,14.1273,203200.0
2007-06-19 13:40:00,18.18,18.19,18.18,18.18,499600.0,14.1273,14.1351,14.1273,14.1273,499600.0
2007-06-19 13:50:00,18.18,18.18,18.18,18.18,124000.0,14.1273,14.1273,14.1273,14.1273,124000.0
2007-06-19 14:00:00,18.18,18.18,18.15,18.16,130000.0,14.1273,14.1273,14.104,14.1118,130000.0
2007-06-19 14:10:00,18.16,18.19,18.16,18.17,252400.0,14.1118,14.1351,14.1118,14.1196,252400.0
2007-06-19 14:20:00,18.16,18.17,18.15,18.16,25200.0,14.1118,14.1196,14.104,14.1118,25200.0
2007-06-19 14:30:00,18.16,18.17,18.15,18.16,80000.0,14.1118,14.1196,14.104,14.1118,80000.0
2007-06-19 14:40:00,18.16,18.17,18.16,18.17,142800.0,14.1118,14.1196,14.1118,14.1196,142800.0
2007-06-19 14:50:00,18.17,18.18,18.16,18.17,20000.0,14.1196,14.1273,14.1118,14.1196,20000.0
2007-06-19 15:00:00,18.17,18.18,18.16,18.18,92800.0,14.1196,14.1273,14.1118,14.1273,92800.0
2007-06-19 15:10:00,18.19,18.2,18.18,18.2,32000.0,14.1351,14.1429,14.1273,14.1429,32000.0
2007-06-19 15:20:00,18.19,18.21,18.18,18.19,50800.0,14.1351,14.1507,14.1273,14.1351,50800.0
2007-06-19 15:30:00,18.19,18.23,18.18,18.22,68400.0,14.1351,14.1662,14.1273,14.1584,68400.0
2007-06-19 15:40:00,18.23,18.24,18.22,18.23,48800.0,14.1662,14.174,14.1584,14.1662,48800.0
2007-06-19 15:50:00,18.23,18.23,18.19,18.21,50800.0,14.1662,14.1662,14.1351,14.1507,50800.0
2007-06-19 16:00:00,18.21,18.21,18.21,18.21,800.0,14.1507,14.1507,14.1507,14.1507,800.0
2007-06-19 16:10:00,18.21,18.21,18.21,18.21,0.0,14.1507,14.1507,14.1507,14.1507,0.0
2007-06-20 09:30:00,18.2,18.25,18.2,18.24,55600.0,14.1429,14.1817,14.1429,14.174,55600.0
2007-06-20 09:40:00,18.25,18.26,18.22,18.22,82800.0,14.1817,14.1895,14.1584,14.1584,82800.0
2007-06-20 09:50:00,18.21,18.22,18.19,18.2,27200.0,14.1507,14.1584,14.1351,14.1429,27200.0
2007-06-20 10:00:00,18.18,18.18,18.16,18.17,104000.0,14.1273,14.1273,14.1118,14.1196,104000.0
2007-06-20 10:10:00,18.18,18.18,18.16,18.18,44800.0,14.1273,14.1273,14.1118,14.1273,44800.0
2007-06-20 10:20:00,18.19,18.19,18.15,18.17,175200.0,14.1351,14.1351,14.104,14.1196,175200.0
2007-06-20 10:30:00,18.2,18.23,18.19,18.22,46400.0,14.1429,14.1662,14.1351,14.1584,46400.0
2007-06-20 10:40:00,18.21,18.24,18.21,18.22,7200.0,14.1507,14.174,14.1507,14.1584,7200.0
2007-06-20 10:50:00,18.22,18.25,18.2,18.24,30000.0,14.1584,14.1817,14.1429,14.174,30000.0
2007-06-20 11:00:00,18.23,18.23,18.22,18.22,73200.0,14.1662,14.1662,14.1584,14.1584,73200.0
2007-06-20 11:10:00,18.23,18.23,18.17,18.18,66000.0,14.1662,14.1662,14.1196,14.1273,66000.0
2007-06-20 11:20:00,18.18,18.2,18.17,18.18,146400.0,14.1273,14.1429,14.1196,14.1273,146400.0
2007-06-20 11:30:00,18.19,18.19,18.13,18.13,48800.0,14.1351,14.1351,14.0885,14.0885,48800.0
2007-06-20 11:40:00,18.13,18.15,18.13,18.15,35600.0,14.0885,14.104,14.0885,14.104,35600.0
2007-06-20 11:50:00,18.16,18.16,18.13,18.13,70400.0,14.1118,14.1118,14.0885,14.0885,70400.0
2007-06-20 12:00:00,18.15,18.15,18.11,18.12,28800.0,14.104,14.104,14.0729,14.0807,28800.0
2007-06-20 12:10:00,18.12,18.15,18.12,18.14,51200.0,14.0807,14.104,14.0807,14.0963,51200.0
2007-06-20 12:20:00,18.15,18.16,18.15,18.16,8000.0,14.104,14.1118,14.104,14.1118,8000.0
2007-06-20 12:30:00,18.16,18.17,18.16,18.17,36800.0,14.1118,14.1196,14.1118,14.1196,36800.0
2007-06-20 12:40:00,18.16,18.17,18.16,18.17,9600.0,14.1118,14.1196,14.1118,14.1196,9600.0
2007-06-20 12:50:00,18.18,18.18,18.17,18.17,3600.0,14.1273,14.1273,14.1196,14.1196,3600.0
2007-06-20 13:00:00,18.16,18.17,18.14,18.14,5200.0,14.1118,14.1196,14.0963,14.0963,5200.0
2007-06-20 13:10:00,18.14,18.14,18.11,18.11,36400.0,14.0963,14.0963,14.0729,14.0729,36400.0
2007-06-20 13:20:00,18.11,18.11,18.08,18.09,9600.0,14.0729,14.0729,14.0496,14.0574,9600.0
2007-06-20 13:30:00,18.1,18.13,18.1,18.11,26000.0,14.0652,14.0885,14.0652,14.0729,26000.0
2007-06-20 13:40:00,18.11,18.12,18.1,18.12,26000.0,14.0729,14.0807,14.0652,14.0807,26000.0
2007-06-20 13:50:00,18.12,18.14,18.12,18.13,146400.0,14.0807,14.0963,14.0807,14.0885,146400.0
2007-06-20 14:00:00,18.12,18.16,18.12,18.16,31600.0,14.0807,14.1118,14.0807,14.1118,31600.0
2007-06-20 14:10:00,18.15,18.15,18.13,18.13,40000.0,14.104,14.104,14.0885,14.0885,40000.0
2007-06-20 14:20:00,18.13,18.13,18.09,18.11,75600.0,14.0885,14.0885,14.0574,14.0729,75600.0
2007-06-20 14:30:00,18.11,18.12,18.07,18.07,308800.0,14.0729,14.0807,14.0419,14.0419,308800.0
2007-06-20 14:40:00,18.08,18.1,18.07,18.09,44400.0,14.0496,14.0652,14.0419,14.0574,44400.0
2007-06-20 14:50:00,18.1,18.11,18.1,18.11,10800.0,14.0652,14.0729,14.0652,14.0729,10800.0
2007-06-20 15:00:00,18.11,18.11,18.05,18.08,70800.0,14.0729,14.0729,14.0263,14.0496,70800.0
2007-06-20 15:10:00,18.09,18.09,18.06,18.08,42000.0,14.0574,14.0574,14.0341,14.0496,42000.0
2007-06-20 15:20:00,18.07,18.08,18.05,18.05,72800.0,14.0419,14.0496,14.0263,14.0263,72800.0
2007-06-20 15:30:00,18.05,18.05,17.98,17.99,90000.0,14.0263,14.0263,13.9719,13.9797,90000.0
2007-06-20 15:40:00,17.99,18.0,17.98,17.98,148400.0,13.9797,13.9875,13.9719,13.9719,148400.0
2007-06-20 15:50:00,17.97,17.98,17.95,17.95,921600.0,13.9642,13.9719,13.9486,13.9486,921600.0
2007-06-20 16:00:00,17.98,17.98,17.78,17.95,166800.0,13.9719,13.9719,13.8165,13.9486,166800.0
2007-06-20 16:10:00,18.03,18.07,18.03,18.07,32400.0,14.0108,14.0419,14.0108,14.0419,32400.0
2007-06-21 09:30:00,17.94,17.96,17.89,17.9,361200.0,13.9408,13.9564,13.902,13.9098,361200.0
2007-06-21 09:40:00,17.9,17.9,17.8,17.83,146400.0,13.9098,13.9098,13.8321,13.8554,146400.0
2007-06-21 09:50:00,17.83,17.86,17.8,17.81,150800.0,13.8554,13.8787,13.8321,13.8398,150800.0
2007-06-21 10:00:00,17.8,17.86,17.79,17.86,70000.0,13.8321,13.8787,13.8243,13.8787,70000.0
2007-06-21 10:10:00,17.86,17.94,17.85,17.94,90800.0,13.8787,13.9408,13.8709,13.9408,90800.0
2007-06-21 10:20:00,17.96,17.97,17.92,17.95,63600.0,13.9564,13.9642,13.9253,13.9486,63600.0
2007-06-21 10:30:00,17.95,17.97,17.9,17.92,72400.0,13.9486,13.9642,13.9098,13.9253,72400.0
2007-06-21 10:40:00,17.93,17.95,17.91,17.94,38400.0,13.9331,13.9486,13.9175,13.9408,38400.0
2007-06-21 10:50:00,17.95,18.02,17.95,17.99,103600.0,13.9486,14.003,13.9486,13.9797,103600.0
2007-06-21 11:00:00,18.0,18.01,17.99,17.99,17200.0,13.9875,13.9952,13.9797,13.9797,17200.0
2007-06-21 11:10:00,17.97,17.99,17.95,17.99,28800.0,13.9642,13.9797,13.9486,13.9797,28800.0
2007-06-21 11:20:00,18.0,18.0,17.96,17.97,86800.0,13.9875,13.9875,13.9564,13.9642,86800.0
2007-06-21 11:30:00,17.96,17.97,17.93,17.93,19200.0,13.9564,13.9642,13.9331,13.9331,19200.0
2007-06-21 11:40:00,17.92,17.93,17.91,17.92,13200.0,13.9253,13.9331,13.9175,13.9253,13200.0
2007-06-21 11:50:00,17.9,17.91,17.88,17.91,108800.0,13.9098,13.9175,13.8942,13.9175,108800.0
2007-06-21 12:00:00,17.92,17.96,17.92,17.93,29600.0,13.9253,13.9564,13.9253,13.9331,29600.0
2007-06-21 12:10:00,17.93,17.95,17.9,17.9,28400.0,13.9331,13.9486,13.9098,13.9098,28400.0
2007-06-21 12:20:00,17.89,17.92,17.88,17.92,110000.0,13.902,13.9253,13.8942,13.9253,110000.0
2007-06-21 12:30:00,17.91,17.92,17.89,17.92,15600.0,13.9175,13.9253,13.902,13.9253,15600.0
2007-06-21 12:40:00,17.93,17.95,17.91,17.94,31600.0,13.9331,13.9486,13.9175,13.9408,31600.0
2007-06-21 12:50:00,17.93,17.94,17.92,17.92,12800.0,13.9331,13.9408,13.9253,13.9253,12800.0
2007-06-21 13:00:00,17.91,17.97,17.91,17.97,23600.0,13.9175,13.9642,13.9175,13.9642,23600.0
2007-06-21 13:10:00,17.98,18.0,17.96,17.99,24000.0,13.9719,13.9875,13.9564,13.9797,24000.0
2007-06-21 13:20:00,18.0,18.0,17.98,17.99,26000.0,13.9875,13.9875,13.9719,13.9797,26000.0
2007-06-21 13:30:00,17.99,18.01,17.99,18.0,47200.0,13.9797,13.9952,13.9797,13.9875,47200.0
2007-06-21 13:40:00,18.0,18.03,18.0,18.03,38000.0,13.9875,14.0108,13.9875,14.0108,38000.0
2007-06-21 13:50:00,18.03,18.05,18.02,18.05,55600.0,14.0108,14.0263,14.003,14.0263,55600.0
2007-06-21 14:00:00,18.06,18.06,18.02,18.03,63600.0,14.0341,14.0341,14.003,14.0108,63600.0
2007-06-21 14:10:00,18.02,18.03,18.01,18.03,34400.0,14.003,14.0108,13.9952,14.0108,34400.0
2007-06-21 14:20:00,18.03,18.03,18.0,18.0,22000.0,14.0108,14.0108,13.9875,13.9875,22000.0
2007-06-21 14:30:00,18.0,18.0,17.97,17.97,274000.0,13.9875,13.9875,13.9642,13.9642,274000.0
2007-06-21 14:40:00,17.98,17.99,17.96,17.96,49600.0,13.9719,13.9797,13.9564,13.9564,49600.0
2007-06-21 14:50:00,17.96,18.0,17.96,17.99,110400.0,13.9564,13.9875,13.9564,13.9797,110400.0
2007-06-21 15:00:00,17.99,18.01,17.99,17.99,90800.0,13.9797,13.9952,13.9797,13.9797,90800.0
2007-06-21 15:10:00,17.99,18.0,17.98,17.99,58400.0,13.9797,13.9875,13.9719,13.9797,58400.0
2007-06-21 15:20:00,17.99,18.0,17.99,18.0,28400.0,13.9797,13.9875,13.9797,13.9875,28400.0
2007-06-21 15:30:00,18.0,18.02,18.0,18.02,57600.0,13.9875,14.003,13.9875,14.003,57600.0
2007-06-21 15:40:00,18.02,18.04,18.01,18.02,320800.0,14.003,14.0186,13.9952,14.003,320800.0
2007-06-21 15:50:00,18.02,18.03,18.01,18.02,264000.0,14.003,14.0108,13.9952,14.003,264000.0
2007-06-21 16:00:00,18.01,18.01,18.01,18.01,14400.0,13.9952,13.9952,13.9952,13.9952,14400.0
2007-06-21 16:10:00,18.01,18.01,18.01,18.01,0.0,13.9952,13.9952,13.9952,13.9952,0.0
2007-06-22 09:30:00,17.98,18.0,17.96,18.0,72800.0,13.9719,13.9875,13.9564,13.9875,72800.0
2007-06-22 09:40:00,18.01,18.02,17.94,17.97,183200.0,13.9952,14.003,13.9408,13.9642,183200.0
2007-06-22 09:50:00,17.98,18.02,17.97,18.02,62400.0,13.9719,14.003,13.9642,14.003,62400.0
2007-06-22 10:00:00,18.0,18.0,17.95,17.98,136800.0,13.9875,13.9875,13.9486,13.9719,136800.0
2007-06-22 10:10:00,17.97,17.98,17.93,17.97,37200.0,13.9642,13.9719,13.9331,13.9642,37200.0
2007-06-22 10:20:00,17.99,17.99,17.93,17.93,30800.0,13.9797,13.9797,13.9331,13.9331,30800.0
2007-06-22 10:30:00,17.92,17.97,17.91,17.97,38400.0,13.9253,13.9642,13.9175,13.9642,38400.0
2007-06-22 10:40:00,17.96,17.98,17.95,17.96,22000.0,13.9564,13.9719,13.9486,13.9564,22000.0
2007-06-22 10:50:00,17.96,17.98,17.95,17.96,32800.0,13.9564,13.9719,13.9486,13.9564,32800.0
2007-06-22 11:00:00,17.96,17.97,17.93,17.94,24000.0,13.9564,13.9642,13.9331,13.9408,24000.0
2007-06-22 11:10:00,17.95,17.95,17.92,17.92,14800.0,13.9486,13.9486,13.9253,13.9253,14800.0
2007-06-22 11:20:00,17.93,17.96,17.93,17.95,26800.0,13.9331,13.9564,13.9331,13.9486,26800.0
2007-06-22 11:30:00,17.94,17.97,17.94,17.95,23600.0,13.9408,13.9642,13.9408,13.9486,23600.0
2007-06-22 11:40:00,17.95,17.95,17.89,17.91,166400.0,13.9486,13.9486,13.902,13.9175,166400.0
2007-06-22 11:50:00,17.91,17.95,17.89,17.95,53600.0,13.9175,13.9486,13.902,13.9486,53600.0
2007-06-22 12:00:00,17.93,17.93,17.91,17.91,34400.0,13.9331,13.9331,13.9175,13.9175,34400.0
2007-06-22 12:10:00,17.91,17.91,17.86,17.86,119200.0,13.9175,13.9175,13.8787,13.8787,119200.0
2007-06-22 12:20:00,17.86,17.86,17.8,17.8,430400.0,13.8787,13.8787,13.8321,13.8321,430400.0
2007-06-22 12:30:00,17.8,17.82,17.78,17.82,471600.0,13.8321,13.8476,13.8165,13.8476,471600.0
2007-06-22 12:40:00,17.81,17.84,17.81,17.83,150800.0,13.8398,13.8631,13.8398,13.8554,150800.0
2007-06-22 12:50:00,17.83,17.83,17.8,17.82,112000.0,13.8554,13.8554,13.8321,13.8476,112000.0
2007-06-22 13:00:00,17.82,17.82,17.78,17.81,128400.0,13.8476,13.8476,13.8165,13.8398,128400.0
2007-06-22 13:10:00,17.8,17.84,17.79,17.83,24000.0,13.8321,13.8631,13.8243,13.8554,24000.0
2007-06-22 13:20:00,17.83,17.9,17.83,17.9,52400.0,13.8554,13.9098,13.8554,13.9098,52400.0
2007-06-22 13:30:00,17.9,17.91,17.89,17.9,13200.0,13.9098,13.9175,13.902,13.9098,13200.0
2007-06-22 13:40:00,17.9,17.9,17.87,17.89,14000.0,13.9098,13.9098,13.8864,13.902,14000.0
2007-06-22 13:50:00,17.89,17.9,17.86,17.88,24800.0,13.902,13.9098,13.8787,13.8942,24800.0
2007-06-22 14:00:00,17.87,17.87,17.84,17.85,18400.0,13.8864,13.8864,13.8631,13.8709,18400.0
2007-06-22 14:10:00,17.85,17.87,17.85,17.85,16800.0,13.8709,13.8864,13.8709,13.8709,16800.0
2007-06-22 14:20:00,17.86,17.88,17.83,17.88,124800.0,13.8787,13.8942,13.8554,13.8942,124800.0
2007-06-22 14:30:00,17.88,17.89,17.86,17.88,47200.0,13.8942,13.902,13.8787,13.8942,47200.0
2007-06-22 14:40:00,17.88,17.89,17.87,17.88,33200.0,13.8942,13.902,13.8864,13.8942,33200.0
2007-06-22 14:50:00,17.88,17.9,17.88,17.89,19200.0,13.8942,13.9098,13.8942,13.902,19200.0
2007-06-22 15:00:00,17.89,17.9,17.88,17.88,1600.0,13.902,13.9098,13.8942,13.8942,1600.0
2007-06-22 15:10:00,17.87,17.88,17.87,17.88,21200.0,13.8864,13.8942,13.8864,13.8942,21200.0
2007-06-22 15:20:00,17.89,17.9,17.87,17.87,105200.0,13.902,13.9098,13.8864,13.8864,105200.0
2007-06-22 15:30:00,17.88,17.9,17.87,17.87,76400.0,13.8942,13.9098,13.8864,13.8864,76400.0
2007-06-22 15:40:00,17.87,17.88,17.82,17.87,252400.0,13.8864,13.8942,13.8476,13.8864,252400.0
2007-06-22 15:50:00,17.87,17.88,17.84,17.86,490800.0,13.8864,13.8942,13.8631,13.8787,490800.0
2007-06-22 16:00:00,17.85,17.9,17.85,17.89,2000.0,13.8709,13.9098,13.8709,13.902,2000.0
2007-06-22 16:10:00,17.89,17.89,17.89,17.89,0.0,13.902,13.902,13.902,13.902,0.0
2007-06-25 09:30:00,17.83,17.86,17.8,17.81,89600.0,13.8554,13.8787,13.8321,13.8398,89600.0
2007-06-25 09:40:00,17.82,17.82,17.75,17.79,117600.0,13.8476,13.8476,13.7932,13.8243,117600.0
2007-06-25 09:50:00,17.8,17.8,17.77,17.79,74000.0,13.8321,13.8321,13.8087,13.8243,74000.0
2007-06-25 10:00:00,17.79,17.83,17.78,17.79,88800.0,13.8243,13.8554,13.8165,13.8243,88800.0
2007-06-25 10:10:00,17.79,17.89,17.78,17.88,111600.0,13.8243,13.902,13.8165,13.8942,111600.0
2007-06-25 10:20:00,17.88,17.91,17.88,17.91,92000.0,13.8942,13.9175,13.8942,13.9175,92000.0
2007-06-25 10:30:00,17.91,17.93,17.87,17.87,104400.0,13.9175,13.9331,13.8864,13.8864,104400.0
2007-06-25 10:40:00,17.87,17.89,17.85,17.87,136000.0,13.8864,13.902,13.8709,13.8864,136000.0
2007-06-25 10:50:00,17.88,17.91,17.85,17.91,9600.0,13.8942,13.9175,13.8709,13.9175,9600.0
2007-06-25 11:00:00,17.92,17.94,17.92,17.92,37600.0,13.9253,13.9408,13.9253,13.9253,37600.0
2007-06-25 11:10:00,17.92,17.93,17.92,17.92,8800.0,13.9253,13.9331,13.9253,13.9253,8800.0
2007-06-25 11:20:00,17.92,17.93,17.91,17.93,25200.0,13.9253,13.9331,13.9175,13.9331,25200.0
2007-06-25 11:30:00,17.94,17.94,17.91,17.92,22000.0,13.9408,13.9408,13.9175,13.9253,22000.0
2007-06-25 11:40:00,17.91,17.91,17.87,17.9,92400.0,13.9175,13.9175,13.8864,13.9098,92400.0
2007-06-25 11:50:00,17.89,17.91,17.88,17.91,22400.0,13.902,13.9175,13.8942,13.9175,22400.0
2007-06-25 12:00:00,17.91,17.93,17.91,17.93,16400.0,13.9175,13.9331,13.9175,13.9331,16400.0
2007-06-25 12:10:00,17.94,17.96,17.93,17.94,125200.0,13.9408,13.9564,13.9331,13.9408,125200.0
2007-06-25 12:20:00,17.93,17.95,17.93,17.93,8000.0,13.9331,13.9486,13.9331,13.9331,8000.0
2007-06-25 12:30:00,17.94,17.94,17.91,17.92,39200.0,13.9408,13.9408,13.9175,13.9253,39200.0
2007-06-25 12:40:00,17.93,17.93,17.92,17.92,36000.0,13.9331,13.9331,13.9253,13.9253,36000.0
2007-06-25 12:50:00,17.93,17.93,17.91,17.91,17200.0,13.9331,13.9331,13.9175,13.9175,17200.0
2007-06-25 13:00:00,17.92,17.93,17.91,17.92,22400.0,13.9253,13.9331,13.9175,13.9253,22400.0
2007-06-25 13:10:00,17.91,17.93,17.9,17.91,28400.0,13.9175,13.9331,13.9098,13.9175,28400.0
2007-06-25 13:20:00,17.91,17.92,17.91,17.91,16000.0,13.9175,13.9253,13.9175,13.9175,16000.0
2007-06-25 13:30:00,17.91,17.93,17.91,17.93,96800.0,13.9175,13.9331,13.9175,13.9331,96800.0
2007-06-25 13:40:00,17.93,17.93,17.92,17.93,1357200.0,13.9331,13.9331,13.9253,13.9331,1357200.0
2007-06-25 13:50:00,17.93,17.93,17.91,17.92,655600.0,13.9331,13.9331,13.9175,13.9253,655600.0
2007-06-25 14:00:00,17.91,17.93,17.88,17.88,1248400.0,13.9175,13.9331,13.8942,13.8942,1248400.0
2007-06-25 14:10:00,17.88,17.88,17.82,17.82,96000.0,13.8942,13.8942,13.8476,13.8476,96000.0
2007-06-25 14:20:00,17.82,17.85,17.82,17.82,29600.0,13.8476,13.8709,13.8476,13.8476,29600.0
2007-06-25 14:30:00,17.8,17.81,17.74,17.78,800000.0,13.8321,13.8398,13.7854,13.8165,800000.0
2007-06-25 14:40:00,17.77,17.78,17.72,17.72,92400.0,13.8087,13.8165,13.7699,13.7699,92400.0
2007-06-25 14:50:00,17.72,17.75,17.71,17.74,77200.0,13.7699,13.7932,13.7621,13.7854,77200.0
2007-06-25 15:00:00,17.73,17.74,17.69,17.71,93200.0,13.7777,13.7854,13.7466,13.7621,93200.0
2007-06-25 15:10:00,17.7,17.72,17.68,17.7,146800.0,13.7543,13.7699,13.7388,13.7543,146800.0
2007-06-25 15:20:00,17.7,17.76,17.7,17.74,124000.0,13.7543,13.801,13.7543,13.7854,124000.0
2007-06-25 15:30:00,17.74,17.77,17.74,17.76,66800.0,13.7854,13.8087,13.7854,13.801,66800.0
2007-06-25 15:40:00,17.75,17.75,17.72,17.72,89600.0,13.7932,13.7932,13.7699,13.7699,89600.0
2007-06-25 15:50:00,17.73,17.76,17.73,17.76,108800.0,13.7777,13.801,13.7777,13.801,108800.0
2007-06-25 16:00:00,17.77,17.78,17.75,17.77,200000.0,13.8087,13.8165,13.7932,13.8087,200000.0
2007-06-25 16:10:00,17.78,17.78,17.78,17.78,40000.0,13.8165,13.8165,13.8165,13.8165,40000.0
2007-06-26 09:30:00,17.83,17.84,17.81,17.82,60000.0,13.8554,13.8631,13.8398,13.8476,60000.0
2007-06-26 09:40:00,17.82,17.83,17.77,17.78,25600.0,13.8476,13.8554,13.8087,13.8165,25600.0
2007-06-26 09:50:00,17.79,17.8,17.77,17.78,43200.0,13.8243,13.8321,13.8087,13.8165,43200.0
2007-06-26 10:00:00,17.78,17.81,17.74,17.76,108400.0,13.8165,13.8398,13.7854,13.801,108400.0
2007-06-26 10:10:00,17.75,17.76,17.73,17.73,82400.0,13.7932,13.801,13.7777,13.7777,82400.0
2007-06-26 10:20:00,17.73,17.73,17.67,17.67,62000.0,13.7777,13.7777,13.731,13.731,62000.0
2007-06-26 10:30:00,17.69,17.75,17.69,17.75,303600.0,13.7466,13.7932,13.7466,13.7932,303600.0
2007-06-26 10:40:00,17.74,17.75,17.7,17.71,40000.0,13.7854,13.7932,13.7543,13.7621,40000.0
2007-06-26 10:50:00,17.71,17.72,17.63,17.63,84000.0,13.7621,13.7699,13.6999,13.6999,84000.0
2007-06-26 11:00:00,17.63,17.67,17.62,17.66,81200.0,13.6999,13.731,13.6922,13.7233,81200.0
2007-06-26 11:10:00,17.66,17.72,17.66,17.71,154800.0,13.7233,13.7699,13.7233,13.7621,154800.0
2007-06-26 11:20:00,17.7,17.71,17.69,17.69,19600.0,13.7543,13.7621,13.7466,13.7466,19600.0
2007-06-26 11:30:00,17.69,17.75,17.68,17.75,105200.0,13.7466,13.7932,13.7388,13.7932,105200.0
2007-06-26 11:40:00,17.75,17.78,17.74,17.78,49600.0,13.7932,13.8165,13.7854,13.8165,49600.0
2007-06-26 11:50:00,17.77,17.77,17.75,17.77,143600.0,13.8087,13.8087,13.7932,13.8087,143600.0
2007-06-26 12:00:00,17.77,17.79,17.76,17.76,148400.0,13.8087,13.8243,13.801,13.801,148400.0
2007-06-26 12:10:00,17.75,17.75,17.74,17.75,38800.0,13.7932,13.7932,13.7854,13.7932,38800.0
2007-06-26 12:20:00,17.75,17.77,17.75,17.77,9200.0,13.7932,13.8087,13.7932,13.8087,9200.0
2007-06-26 12:30:00,17.77,17.77,17.72,17.72,24400.0,13.8087,13.8087,13.7699,13.7699,24400.0
2007-06-26 12:40:00,17.72,17.75,17.72,17.75,17200.0,13.7699,13.7932,13.7699,13.7932,17200.0
2007-06-26 12:50:00,17.75,17.75,17.73,17.74,21200.0,13.7932,13.7932,13.7777,13.7854,21200.0
2007-06-26 13:00:00,17.74,17.75,17.73,17.75,75200.0,13.7854,13.7932,13.7777,13.7932,75200.0
2007-06-26 13:10:00,17.76,17.78,17.76,17.77,13600.0,13.801,13.8165,13.801,13.8087,13600.0
2007-06-26 13:20:00,17.77,17.78,17.74,17.74,24400.0,13.8087,13.8165,13.7854,13.7854,24400.0
2007-06-26 13:30:00,17.75,17.76,17.73,17.74,25600.0,13.7932,13.801,13.7777,13.7854,25600.0
2007-06-26 13:40:00,17.74,17.77,17.73,17.73,32400.0,13.7854,13.8087,13.7777,13.7777,32400.0
2007-06-26 13:50:00,17.73,17.75,17.73,17.74,12000.0,13.7777,13.7932,13.7777,13.7854,12000.0
2007-06-26 14:00:00,17.74,17.76,17.74,17.75,16000.0,13.7854,13.801,13.7854,13.7932,16000.0
2007-06-26 14:10:00,17.76,17.76,17.72,17.74,60000.0,13.801,13.801,13.7699,13.7854,60000.0
2007-06-26 14:20:00,17.72,17.72,17.68,17.7,56400.0,13.7699,13.7699,13.7388,13.7543,56400.0
2007-06-26 14:30:00,17.69,17.72,17.65,17.65,68800.0,13.7466,13.7699,13.7155,13.7155,68800.0
2007-06-26 14:40:00,17.65,17.68,17.64,17.67,87200.0,13.7155,13.7388,13.7077,13.731,87200.0
2007-06-26 14:50:00,17.7,17.7,17.66,17.66,38400.0,13.7543,13.7543,13.7233,13.7233,38400.0
2007-06-26 15:00:00,17.66,17.67,17.63,17.65,136400.0,13.7233,13.731,13.6999,13.7155,136400.0
2007-06-26 15:10:00,17.65,17.71,17.65,17.7,155200.0,13.7155,13.7621,13.7155,13.7543,155200.0
2007-06-26 15:20:00,17.7,17.7,17.67,17.69,184000.0,13.7543,13.7543,13.731,13.7466,184000.0
2007-06-26 15:30:00,17.69,17.71,17.68,17.7,84400.0,13.7466,13.7621,13.7388,13.7543,84400.0
2007-06-26 15:40:00,17.7,17.7,17.66,17.67,81600.0,13.7543,13.7543,13.7233,13.731,81600.0
2007-06-26 15:50:00,17.68,17.68,17.67,17.67,106000.0,13.7388,13.7388,13.731,13.731,106000.0
2007-06-26 16:00:00,17.66,17.66,17.61,17.61,103600.0,13.7233,13.7233,13.6844,13.6844,103600.0
2007-06-26 16:10:00,17.61,17.61,17.61,17.61,17200.0,13.6844,13.6844,13.6844,13.6844,17200.0
2007-06-27 09:30:00,17.58,17.59,17.53,17.59,88800.0,13.6611,13.6689,13.6222,13.6689,88800.0
2007-06-27 09:40:00,17.59,17.6,17.55,17.59,141600.0,13.6689,13.6766,13.6378,13.6689,141600.0
2007-06-27 09:50:00,17.59,17.64,17.58,17.63,34000.0,13.6689,13.7077,13.6611,13.6999,34000.0
2007-06-27 10:00:00,17.61,17.64,17.6,17.63,65200.0,13.6844,13.7077,13.6766,13.6999,65200.0
2007-06-27 10:10:00,17.64,17.64,17.61,17.62,140800.0,13.7077,13.7077,13.6844,13.6922,140800.0
2007-06-27 10:20:00,17.62,17.65,17.62,17.65,111200.0,13.6922,13.7155,13.6922,13.7155,111200.0
2007-06-27 10:30:00,17.66,17.71,17.66,17.7,34000.0,13.7233,13.7621,13.7233,13.7543,34000.0
2007-06-27 10:40:00,17.7,17.7,17.68,17.68,110800.0,13.7543,13.7543,13.7388,13.7388,110800.0
2007-06-27 10:50:00,17.67,17.68,17.67,17.68,113200.0,13.731,13.7388,13.731,13.7388,113200.0
2007-06-27 11:00:00,17.67,17.69,17.66,17.69,30000.0,13.731,13.7466,13.7233,13.7466,30000.0
2007-06-27 11:10:00,17.68,17.74,17.68,17.74,43600.0,13.7388,13.7854,13.7388,13.7854,43600.0
2007-06-27 11:20:00,17.73,17.73,17.72,17.73,10000.0,13.7777,13.7777,13.7699,13.7777,10000.0
2007-06-27 11:30:00,17.72,17.73,17.7,17.71,102800.0,13.7699,13.7777,13.7543,13.7621,102800.0
2007-06-27 11:40:00,17.72,17.72,17.69,17.7,12800.0,13.7699,13.7699,13.7466,13.7543,12800.0
2007-06-27 11:50:00,17.7,17.72,17.7,17.71,25600.0,13.7543,13.7699,13.7543,13.7621,25600.0
2007-06-27 12:00:00,17.72,17.75,17.72,17.74,121600.0,13.7699,13.7932,13.7699,13.7854,121600.0
2007-06-27 12:10:00,17.75,17.75,17.72,17.72,54400.0,13.7932,13.7932,13.7699,13.7699,54400.0
2007-06-27 12:20:00,17.72,17.75,17.72,17.74,65200.0,13.7699,13.7932,13.7699,13.7854,65200.0
2007-06-27 12:30:00,17.73,17.77,17.72,17.77,148800.0,13.7777,13.8087,13.7699,13.8087,148800.0
2007-06-27 12:40:00,17.77,17.79,17.76,17.77,10000.0,13.8087,13.8243,13.801,13.8087,10000.0
2007-06-27 12:50:00,17.77,17.78,17.76,17.78,7600.0,13.8087,13.8165,13.801,13.8165,7600.0
2007-06-27 13:00:00,17.78,17.79,17.78,17.79,32000.0,13.8165,13.8243,13.8165,13.8243,32000.0
2007-06-27 13:10:00,17.79,17.79,17.75,17.76,15600.0,13.8243,13.8243,13.7932,13.801,15600.0
2007-06-27 13:20:00,17.76,17.77,17.75,17.77,377600.0,13.801,13.8087,13.7932,13.8087,377600.0
2007-06-27 13:30:00,17.77,17.77,17.73,17.74,130000.0,13.8087,13.8087,13.7777,13.7854,130000.0
2007-06-27 13:40:00,17.74,17.78,17.74,17.77,35200.0,13.7854,13.8165,13.7854,13.8087,35200.0
2007-06-27 13:50:00,17.77,17.79,17.77,17.78,94800.0,13.8087,13.8243,13.8087,13.8165,94800.0
2007-06-27 14:00:00,17.78,17.81,17.78,17.8,67200.0,13.8165,13.8398,13.8165,13.8321,67200.0
2007-06-27 14:10:00,17.8,17.86,17.8,17.84,103200.0,13.8321,13.8787,13.8321,13.8631,103200.0
2007-06-27 14:20:00,17.85,17.87,17.84,17.86,63200.0,13.8709,13.8864,13.8631,13.8787,63200.0
2007-06-27 14:30:00,17.86,17.88,17.85,17.88,50000.0,13.8787,13.8942,13.8709,13.8942,50000.0
2007-06-27 14:40:00,17.86,17.89,17.86,17.86,9200.0,13.8787,13.902,13.8787,13.8787,9200.0
2007-06-27 14:50:00,17.88,17.88,17.84,17.85,39600.0,13.8942,13.8942,13.8631,13.8709,39600.0
2007-06-27 15:00:00,17.85,17.88,17.84,17.88,42400.0,13.8709,13.8942,13.8631,13.8942,42400.0
2007-06-27 15:10:00,17.88,17.89,17.87,17.88,95200.0,13.8942,13.902,13.8864,13.8942,95200.0
2007-06-27 15:20:00,17.88,17.89,17.86,17.89,28000.0,13.8942,13.902,13.8787,13.902,28000.0
2007-06-27 15:30:00,17.88,17.91,17.88,17.9,61200.0,13.8942,13.9175,13.8942,13.9098,61200.0
2007-06-27 15:40:00,17.9,17.92,17.9,17.91,27200.0,13.9098,13.9253,13.9098,13.9175,27200.0
2007-06-27 15:50:00,17.91,17.94,17.91,17.94,59200.0,13.9175,13.9408,13.9175,13.9408,59200.0
2007-06-27 16:00:00,17.94,17.94,17.94,17.94,0.0,13.9408,13.9408,13.9408,13.9408,0.0
2007-06-27 16:10:00,17.93,17.93,17.93,17.93,400.0,13.9331,13.9331,13.9331,13.9331,400.0
2007-06-28 09:30:00,17.92,17.95,17.89,17.94,108800.0,13.9253,13.9486,13.902,13.9408,108800.0
2007-06-28 09:40:00,17.94,17.96,17.92,17.95,58000.0,13.9408,13.9564,13.9253,13.9486,58000.0
2007-06-28 09:50:00,17.96,17.98,17.95,17.97,70400.0,13.9564,13.9719,13.9486,13.9642,70400.0
2007-06-28 10:00:00,17.98,18.01,17.97,18.01,39600.0,13.9719,13.9952,13.9642,13.9952,39600.0
2007-06-28 10:10:00,18.0,18.01,17.99,18.0,71600.0,13.9875,13.9952,13.9797,13.9875,71600.0
2007-06-28 10:20:00,18.0,18.02,17.98,17.99,34400.0,13.9875,14.003,13.9719,13.9797,34400.0
2007-06-28 10:30:00,17.99,17.99,17.96,17.97,121200.0,13.9797,13.9797,13.9564,13.9642,121200.0
2007-06-28 10:40:00,17.97,17.98,17.96,17.98,38000.0,13.9642,13.9719,13.9564,13.9719,38000.0
2007-06-28 10:50:00,17.98,17.98,17.96,17.97,16000.0,13.9719,13.9719,13.9564,13.9642,16000.0
2007-06-28 11:00:00,17.97,17.97,17.95,17.95,22000.0,13.9642,13.9642,13.9486,13.9486,22000.0
2007-06-28 11:10:00,17.96,17.98,17.95,17.97,30000.0,13.9564,13.9719,13.9486,13.9642,30000.0
2007-06-28 11:20:00,17.97,17.97,17.96,17.96,38800.0,13.9642,13.9642,13.9564,13.9564,38800.0
2007-06-28 11:30:00,17.96,17.98,17.96,17.98,35200.0,13.9564,13.9719,13.9564,13.9719,35200.0
2007-06-28 11:40:00,17.98,17.98,17.97,17.98,61200.0,13.9719,13.9719,13.9642,13.9719,61200.0
2007-06-28 11:50:00,17.97,18.02,17.97,18.01,23600.0,13.9642,14.003,13.9642,13.9952,23600.0
2007-06-28 12:00:00,18.02,18.04,18.02,18.04,44000.0,14.003,14.0186,14.003,14.0186,44000.0
2007-06-28 12:10:00,18.04,18.04,18.03,18.04,6000.0,14.0186,14.0186,14.0108,14.0186,6000.0
2007-06-28 12:20:00,18.03,18.03,18.02,18.02,14000.0,14.0108,14.0108,14.003,14.003,14000.0
2007-06-28 12:30:00,18.03,18.04,18.02,18.03,24400.0,14.0108,14.0186,14.003,14.0108,24400.0
2007-06-28 12:40:00,18.03,18.03,18.03,18.03,42000.0,14.0108,14.0108,14.0108,14.0108,42000.0
2007-06-28 12:50:00,18.03,18.03,18.02,18.02,35600.0,14.0108,14.0108,14.003,14.003,35600.0
2007-06-28 13:00:00,18.02,18.02,18.01,18.02,4800.0,14.003,14.003,13.9952,14.003,4800.0
2007-06-28 13:10:00,18.02,18.03,18.01,18.01,5200.0,14.003,14.0108,13.9952,13.9952,5200.0
2007-06-28 13:20:00,18.01,18.02,18.01,18.02,4400.0,13.9952,14.003,13.9952,14.003,4400.0
2007-06-28 13:30:00,18.03,18.04,18.03,18.03,3200.0,14.0108,14.0186,14.0108,14.0108,3200.0
2007-06-28 13:40:00,18.03,18.04,18.02,18.04,22800.0,14.0108,14.0186,14.003,14.0186,22800.0
2007-06-28 13:50:00,18.04,18.05,18.04,18.04,42400.0,14.0186,14.0263,14.0186,14.0186,42400.0
2007-06-28 14:00:00,18.03,18.04,18.03,18.04,31600.0,14.0108,14.0186,14.0108,14.0186,31600.0
2007-06-28 14:10:00,18.05,18.1,18.0,18.1,416000.0,14.0263,14.0652,13.9875,14.0652,416000.0
2007-06-28 14:20:00,18.1,18.1,18.03,18.04,212400.0,14.0652,14.0652,14.0108,14.0186,212400.0
2007-06-28 14:30:00,18.04,18.04,17.95,17.95,154800.0,14.0186,14.0186,13.9486,13.9486,154800.0
2007-06-28 14:40:00,17.96,18.04,17.96,18.0,89200.0,13.9564,14.0186,13.9564,13.9875,89200.0
2007-06-28 14:50:00,18.0,18.02,17.99,17.99,34800.0,13.9875,14.003,13.9797,13.9797,34800.0
2007-06-28 15:00:00,18.0,18.0,17.95,18.0,67600.0,13.9875,13.9875,13.9486,13.9875,67600.0
2007-06-28 15:10:00,18.0,18.02,17.98,18.0,52800.0,13.9875,14.003,13.9719,13.9875,52800.0
2007-06-28 15:20:00,18.0,18.02,17.99,18.0,80800.0,13.9875,14.003,13.9797,13.9875,80800.0
2007-06-28 15:30:00,18.0,18.02,18.0,18.0,125600.0,13.9875,14.003,13.9875,13.9875,125600.0
2007-06-28 15:40:00,18.0,18.0,17.94,17.95,161200.0,13.9875,13.9875,13.9408,13.9486,161200.0
2007-06-28 15:50:00,17.94,17.96,17.94,17.96,48800.0,13.9408,13.9564,13.9408,13.9564,48800.0
2007-06-28 16:00:00,17.95,17.95,17.95,17.95,800.0,13.9486,13.9486,13.9486,13.9486,800.0
2007-06-28 16:10:00,17.95,17.95,17.95,17.95,0.0,13.9486,13.9486,13.9486,13.9486,0.0
2007-06-29 09:30:00,17.93,17.96,17.93,17.96,26400.0,13.9847,14.0081,13.9847,14.0081,26400.0
2007-06-29 09:40:00,17.95,18.0,17.95,18.0,115200.0,14.0003,14.0393,14.0003,14.0393,115200.0
2007-06-29 09:50:00,18.0,18.02,17.99,17.99,20400.0,14.0393,14.0549,14.0315,14.0315,20400.0
2007-06-29 10:00:00,17.99,18.04,17.99,18.02,74800.0,14.0315,14.0705,14.0315,14.0549,74800.0
2007-06-29 10:10:00,18.02,18.02,17.98,17.99,22000.0,14.0549,14.0549,14.0237,14.0315,22000.0
2007-06-29 10:20:00,17.99,18.01,17.98,18.01,51600.0,14.0315,14.0471,14.0237,14.0471,51600.0
2007-06-29 10:30:00,18.02,18.02,17.99,18.0,23600.0,14.0549,14.0549,14.0315,14.0393,23600.0
2007-06-29 10:40:00,18.0,18.0,17.99,17.99,212000.0,14.0393,14.0393,14.0315,14.0315,212000.0
2007-06-29 10:50:00,18.0,18.0,17.98,17.98,102400.0,14.0393,14.0393,14.0237,14.0237,102400.0
2007-06-29 11:00:00,17.98,18.0,17.95,17.98,122000.0,14.0237,14.0393,14.0003,14.0237,122000.0
2007-06-29 11:10:00,17.98,18.0,17.98,18.0,30400.0,14.0237,14.0393,14.0237,14.0393,30400.0
2007-06-29 11:20:00,17.99,18.0,17.99,18.0,161600.0,14.0315,14.0393,14.0315,14.0393,161600.0
2007-06-29 11:30:00,18.0,18.0,18.0,18.0,473600.0,14.0393,14.0393,14.0393,14.0393,473600.0
2007-06-29 11:40:00,18.01,18.02,17.99,18.0,21600.0,14.0471,14.0549,14.0315,14.0393,21600.0
2007-06-29 11:50:00,18.0,18.0,17.96,17.97,65200.0,14.0393,14.0393,14.0081,14.0159,65200.0
2007-06-29 12:00:00,17.97,17.99,17.97,17.97,90400.0,14.0159,14.0315,14.0159,14.0159,90400.0
2007-06-29 12:10:00,17.97,17.97,17.91,17.92,76000.0,14.0159,14.0159,13.9691,13.9769,76000.0
2007-06-29 12:20:00,17.91,17.93,17.9,17.92,49200.0,13.9691,13.9847,13.9613,13.9769,49200.0
2007-06-29 12:30:00,17.92,17.92,17.86,17.9,202800.0,13.9769,13.9769,13.9301,13.9613,202800.0
2007-06-29 12:40:00,17.91,17.93,17.9,17.91,15200.0,13.9691,13.9847,13.9613,13.9691,15200.0
2007-06-29 12:50:00,17.91,17.92,17.9,17.91,12800.0,13.9691,13.9769,13.9613,13.9691,12800.0
2007-06-29 13:00:00,17.9,17.93,17.89,17.89,62400.0,13.9613,13.9847,13.9535,13.9535,62400.0
2007-06-29 13:10:00,17.89,17.9,17.88,17.89,30000.0,13.9535,13.9613,13.9457,13.9535,30000.0
2007-06-29 13:20:00,17.9,17.93,17.89,17.92,53600.0,13.9613,13.9847,13.9535,13.9769,53600.0
2007-06-29 13:30:00,17.93,17.93,17.91,17.92,55200.0,13.9847,13.9847,13.9691,13.9769,55200.0
2007-06-29 13:40:00,17.92,17.95,17.92,17.95,49600.0,13.9769,14.0003,13.9769,14.0003,49600.0
2007-06-29 13:50:00,17.95,17.95,17.94,17.94,11600.0,14.0003,14.0003,13.9925,13.9925,11600.0
2007-06-29 14:00:00,17.92,17.92,17.86,17.86,213200.0,13.9769,13.9769,13.9301,13.9301,213200.0
2007-06-29 14:10:00,17.85,17.88,17.84,17.88,106400.0,13.9223,13.9457,13.9145,13.9457,106400.0
2007-06-29 14:20:00,17.88,17.89,17.86,17.86,37200.0,13.9457,13.9535,13.9301,13.9301,37200.0
2007-06-29 14:30:00,17.87,17.9,17.86,17.89,34800.0,13.9379,13.9613,13.9301,13.9535,34800.0
2007-06-29 14:40:00,17.88,17.9,17.88,17.88,48400.0,13.9457,13.9613,13.9457,13.9457,48400.0
2007-06-29 14:50:00,17.89,17.89,17.88,17.88,15200.0,13.9535,13.9535,13.9457,13.9457,15200.0
2007-06-29 15:00:00,17.88,17.89,17.8,17.8,194400.0,13.9457,13.9535,13.8833,13.8833,194400.0
2007-06-29 15:10:00,17.81,17.81,17.76,17.8,236000.0,13.8911,13.8911,13.8521,13.8833,236000.0
2007-06-29 15:20:00,17.8,17.82,17.75,17.76,135600.0,13.8833,13.8989,13.8443,13.8521,135600.0
2007-06-29 15:30:00,17.75,17.81,17.75,17.8,163600.0,13.8443,13.8911,13.8443,13.8833,163600.0
2007-06-29 15:40:00,17.8,17.82,17.79,17.81,226800.0,13.8833,13.8989,13.8755,13.8911,226800.0
2007-06-29 15:50:00,17.81,17.82,17.77,17.77,258000.0,13.8911,13.8989,13.8599,13.8599,258000.0
2007-06-29 16:00:00,17.77,17.79,17.76,17.79,308800.0,13.8599,13.8755,13.8521,13.8755,308800.0
2007-06-29 16:10:00,17.79,17.79,17.79,17.79,8000.0,13.8755,13.8755,13.8755,13.8755,8000.0
2007-07-02 09:30:00,17.9,17.99,17.87,17.88,91200.0,13.9613,14.0315,13.9379,13.9457,91200.0
2007-07-02 09:40:00,17.88,17.89,17.85,17.88,31200.0,13.9457,13.9535,13.9223,13.9457,31200.0
2007-07-02 09:50:00,17.88,17.92,17.88,17.91,89600.0,13.9457,13.9769,13.9457,13.9691,89600.0
2007-07-02 10:00:00,17.92,17.95,17.91,17.93,110800.0,13.9769,14.0003,13.9691,13.9847,110800.0
2007-07-02 10:10:00,17.93,17.97,17.93,17.95,112000.0,13.9847,14.0159,13.9847,14.0003,112000.0
2007-07-02 10:20:00,17.94,17.96,17.93,17.94,106800.0,13.9925,14.0081,13.9847,13.9925,106800.0
2007-07-02 10:30:00,17.95,17.98,17.95,17.97,63200.0,14.0003,14.0237,14.0003,14.0159,63200.0
2007-07-02 10:40:00,17.97,17.98,17.96,17.97,159200.0,14.0159,14.0237,14.0081,14.0159,159200.0
2007-07-02 10:50:00,17.97,17.97,17.96,17.97,158000.0,14.0159,14.0159,14.0081,14.0159,158000.0
2007-07-02 11:00:00,17.97,17.97,17.96,17.96,71600.0,14.0159,14.0159,14.0081,14.0081,71600.0
2007-07-02 11:10:00,17.96,17.98,17.95,17.96,129600.0,14.0081,14.0237,14.0003,14.0081,129600.0
2007-07-02 11:20:00,17.96,17.96,17.91,17.94,92000.0,14.0081,14.0081,13.9691,13.9925,92000.0
2007-07-02 11:30:00,17.95,17.95,17.94,17.94,5600.0,14.0003,14.0003,13.9925,13.9925,5600.0
2007-07-02 11:40:00,17.94,17.95,17.94,17.95,8800.0,13.9925,14.0003,13.9925,14.0003,8800.0
2007-07-02 11:50:00,17.95,17.95,17.94,17.94,1600.0,14.0003,14.0003,13.9925,13.9925,1600.0
2007-07-02 12:00:00,17.94,17.97,17.94,17.97,14400.0,13.9925,14.0159,13.9925,14.0159,14400.0
2007-07-02 12:10:00,17.97,17.98,17.97,17.97,22000.0,14.0159,14.0237,14.0159,14.0159,22000.0
2007-07-02 12:20:00,17.97,17.97,17.93,17.94,38400.0,14.0159,14.0159,13.9847,13.9925,38400.0
2007-07-02 12:30:00,17.95,17.95,17.93,17.94,14000.0,14.0003,14.0003,13.9847,13.9925,14000.0
2007-07-02 12:40:00,17.93,17.94,17.93,17.94,21200.0,13.9847,13.9925,13.9847,13.9925,21200.0
2007-07-02 12:50:00,17.95,17.95,17.93,17.94,18400.0,14.0003,14.0003,13.9847,13.9925,18400.0
2007-07-02 13:00:00,17.94,17.95,17.94,17.95,4000.0,13.9925,14.0003,13.9925,14.0003,4000.0
2007-07-02 13:10:00,17.96,17.96,17.96,17.96,14000.0,14.0081,14.0081,14.0081,14.0081,14000.0
2007-07-02 13:20:00,17.96,17.96,17.96,17.96,4400.0,14.0081,14.0081,14.0081,14.0081,4400.0
2007-07-02 13:30:00,17.96,17.98,17.96,17.98,5200.0,14.0081,14.0237,14.0081,14.0237,5200.0
2007-07-02 13:40:00,17.99,18.01,17.99,18.0,7200.0,14.0315,14.0471,14.0315,14.0393,7200.0
2007-07-02 13:50:00,18.0,18.03,18.0,18.02,8800.0,14.0393,14.0627,14.0393,14.0549,8800.0
2007-07-02 14:00:00,18.02,18.02,18.0,18.0,30800.0,14.0549,14.0549,14.0393,14.0393,30800.0
2007-07-02 14:10:00,18.01,18.01,17.98,17.99,10800.0,14.0471,14.0471,14.0237,14.0315,10800.0
2007-07-02 14:20:00,17.98,17.99,17.97,17.97,42400.0,14.0237,14.0315,14.0159,14.0159,42400.0
2007-07-02 14:30:00,17.97,18.0,17.97,18.0,27200.0,14.0159,14.0393,14.0159,14.0393,27200.0
2007-07-02 14:40:00,18.0,18.0,17.97,17.99,23200.0,14.0393,14.0393,14.0159,14.0315,23200.0
2007-07-02 14:50:00,17.98,18.0,17.98,18.0,10800.0,14.0237,14.0393,14.0237,14.0393,10800.0
2007-07-02 15:00:00,18.0,18.0,17.99,18.0,9200.0,14.0393,14.0393,14.0315,14.0393,9200.0
2007-07-02 15:10:00,17.99,17.99,17.98,17.99,16400.0,14.0315,14.0315,14.0237,14.0315,16400.0
2007-07-02 15:20:00,17.99,18.0,17.98,17.99,67600.0,14.0315,14.0393,14.0237,14.0315,67600.0
2007-07-02 15:30:00,18.0,18.0,17.99,18.0,43200.0,14.0393,14.0393,14.0315,14.0393,43200.0
2007-07-02 15:40:00,18.0,18.01,17.99,18.0,50000.0,14.0393,14.0471,14.0315,14.0393,50000.0
2007-07-02 15:50:00,17.99,18.02,17.99,18.0,58800.0,14.0315,14.0549,14.0315,14.0393,58800.0
2007-07-02 16:00:00,18.0,18.02,17.99,18.02,36400.0,14.0393,14.0549,14.0315,14.0549,36400.0
2007-07-02 16:10:00,18.02,18.02,18.02,18.02,0.0,14.0549,14.0549,14.0549,14.0549,0.0
2007-07-03 09:30:00,18.05,18.05,18.01,18.03,34800.0,14.0783,14.0783,14.0471,14.0627,34800.0
2007-07-03 09:40:00,18.04,18.07,18.04,18.06,59600.0,14.0705,14.0939,14.0705,14.0861,59600.0
2007-07-03 09:50:00,18.06,18.07,18.05,18.05,168000.0,14.0861,14.0939,14.0783,14.0783,168000.0
2007-07-03 10:00:00,18.05,18.07,18.02,18.03,408400.0,14.0783,14.0939,14.0549,14.0627,408400.0
2007-07-03 10:10:00,18.02,18.03,18.02,18.03,140800.0,14.0549,14.0627,14.0549,14.0627,140800.0
2007-07-03 10:20:00,18.03,18.06,18.01,18.06,117200.0,14.0627,14.0861,14.0471,14.0861,117200.0
2007-07-03 10:30:00,18.06,18.06,18.05,18.05,36400.0,14.0861,14.0861,14.0783,14.0783,36400.0
2007-07-03 10:40:00,18.06,18.06,18.05,18.06,15200.0,14.0861,14.0861,14.0783,14.0861,15200.0
2007-07-03 10:50:00,18.06,18.06,18.05,18.05,7200.0,14.0861,14.0861,14.0783,14.0783,7200.0
2007-07-03 11:00:00,18.05,18.05,18.03,18.04,12400.0,14.0783,14.0783,14.0627,14.0705,12400.0
2007-07-03 11:10:00,18.04,18.05,18.03,18.04,38800.0,14.0705,14.0783,14.0627,14.0705,38800.0
2007-07-03 11:20:00,18.04,18.05,18.04,18.04,42000.0,14.0705,14.0783,14.0705,14.0705,42000.0
2007-07-03 11:30:00,18.04,18.05,18.03,18.04,141200.0,14.0705,14.0783,14.0627,14.0705,141200.0
2007-07-03 11:40:00,18.04,18.05,18.03,18.04,20000.0,14.0705,14.0783,14.0627,14.0705,20000.0
2007-07-03 11:50:00,18.04,18.05,18.04,18.05,12000.0,14.0705,14.0783,14.0705,14.0783,12000.0
2007-07-03 12:00:00,18.05,18.06,18.05,18.06,16800.0,14.0783,14.0861,14.0783,14.0861,16800.0
2007-07-03 12:10:00,18.06,18.06,18.06,18.06,12000.0,14.0861,14.0861,14.0861,14.0861,12000.0
2007-07-03 12:20:00,18.06,18.08,18.06,18.08,69600.0,14.0861,14.1017,14.0861,14.1017,69600.0
2007-07-03 12:30:00,18.08,18.09,18.08,18.09,106000.0,14.1017,14.1095,14.1017,14.1095,106000.0
2007-07-03 12:40:00,18.09,18.09,18.08,18.08,21200.0,14.1095,14.1095,14.1017,14.1017,21200.0
2007-07-03 12:50:00,18.08,18.08,18.04,18.04,29600.0,14.1017,14.1017,14.0705,14.0705,29600.0
2007-07-03 13:00:00,18.05,18.08,18.05,18.08,20000.0,14.0783,14.1017,14.0783,14.1017,20000.0
2007-07-03 13:10:00,18.07,18.07,18.07,18.07,800.0,14.0939,14.0939,14.0939,14.0939,800.0
2007-07-05 09:30:00,18.05,18.06,18.03,18.06,66000.0,14.0783,14.0861,14.0627,14.0861,66000.0
2007-07-05 09:40:00,18.06,18.11,18.06,18.11,618800.0,14.0861,14.1251,14.0861,14.1251,618800.0
2007-07-05 09:50:00,18.11,18.12,18.11,18.11,12000.0,14.1251,14.1329,14.1251,14.1251,12000.0
2007-07-05 10:00:00,18.11,18.12,18.09,18.1,46400.0,14.1251,14.1329,14.1095,14.1173,46400.0
2007-07-05 10:10:00,18.1,18.1,18.07,18.08,21200.0,14.1173,14.1173,14.0939,14.1017,21200.0
2007-07-05 10:20:00,18.08,18.09,18.07,18.08,11600.0,14.1017,14.1095,14.0939,14.1017,11600.0
2007-07-05 10:30:00,18.09,18.11,18.08,18.09,23200.0,14.1095,14.1251,14.1017,14.1095,23200.0
2007-07-05 10:40:00,18.1,18.1,18.08,18.08,22000.0,14.1173,14.1173,14.1017,14.1017,22000.0
2007-07-05 10:50:00,18.07,18.08,18.06,18.07,93600.0,14.0939,14.1017,14.0861,14.0939,93600.0
2007-07-05 11:00:00,18.07,18.07,18.01,18.04,191200.0,14.0939,14.0939,14.0471,14.0705,191200.0
2007-07-05 11:10:00,18.05,18.05,18.04,18.05,10000.0,14.0783,14.0783,14.0705,14.0783,10000.0
2007-07-05 11:20:00,18.05,18.06,18.05,18.05,38000.0,14.0783,14.0861,14.0783,14.0783,38000.0
2007-07-05 11:30:00,18.06,18.06,18.05,18.05,102000.0,14.0861,14.0861,14.0783,14.0783,102000.0
2007-07-05 11:40:00,18.05,18.07,18.04,18.05,14000.0,14.0783,14.0939,14.0705,14.0783,14000.0
2007-07-05 11:50:00,18.05,18.05,18.04,18.04,52400.0,14.0783,14.0783,14.0705,14.0705,52400.0
2007-07-05 12:00:00,18.04,18.07,18.03,18.04,27600.0,14.0705,14.0939,14.0627,14.0705,27600.0
2007-07-05 12:10:00,18.04,18.04,18.03,18.03,15200.0,14.0705,14.0705,14.0627,14.0627,15200.0
2007-07-05 12:20:00,18.04,18.04,17.99,17.99,31600.0,14.0705,14.0705,14.0315,14.0315,31600.0
2007-07-05 12:30:00,17.98,17.98,17.96,17.97,31600.0,14.0237,14.0237,14.0081,14.0159,31600.0
2007-07-05 12:40:00,17.98,17.99,17.97,17.98,111200.0,14.0237,14.0315,14.0159,14.0237,111200.0
2007-07-05 12:50:00,17.98,17.99,17.98,17.98,75600.0,14.0237,14.0315,14.0237,14.0237,75600.0
2007-07-05 13:00:00,17.98,18.0,17.98,18.0,94400.0,14.0237,14.0393,14.0237,14.0393,94400.0
2007-07-05 13:10:00,18.0,18.01,18.0,18.0,19200.0,14.0393,14.0471,14.0393,14.0393,19200.0
2007-07-05 13:20:00,18.0,18.01,18.0,18.01,28400.0,14.0393,14.0471,14.0393,14.0471,28400.0
2007-07-05 13:30:00,18.01,18.02,18.01,18.02,106400.0,14.0471,14.0549,14.0471,14.0549,106400.0
2007-07-05 13:40:00,18.01,18.02,18.0,18.01,17200.0,14.0471,14.0549,14.0393,14.0471,17200.0
2007-07-05 13:50:00,18.01,18.01,18.0,18.0,18400.0,14.0471,14.0471,14.0393,14.0393,18400.0
2007-07-05 14:00:00,18.0,18.02,18.0,18.02,15200.0,14.0393,14.0549,14.0393,14.0549,15200.0
2007-07-05 14:10:00,18.03,18.05,18.03,18.04,28000.0,14.0627,14.0783,14.0627,14.0705,28000.0
2007-07-05 14:20:00,18.05,18.05,18.04,18.04,22800.0,14.0783,14.0783,14.0705,14.0705,22800.0
2007-07-05 14:30:00,18.06,18.07,18.05,18.06,84000.0,14.0861,14.0939,14.0783,14.0861,84000.0
2007-07-05 14:40:00,18.07,18.07,18.05,18.07,36000.0,14.0939,14.0939,14.0783,14.0939,36000.0
2007-07-05 14:50:00,18.06,18.07,18.05,18.07,29600.0,14.0861,14.0939,14.0783,14.0939,29600.0
2007-07-05 15:00:00,18.06,18.07,18.05,18.07,68000.0,14.0861,14.0939,14.0783,14.0939,68000.0
2007-07-05 15:10:00,18.07,18.07,18.06,18.06,24800.0,14.0939,14.0939,14.0861,14.0861,24800.0
2007-07-05 15:20:00,18.06,18.07,18.06,18.07,19200.0,14.0861,14.0939,14.0861,14.0939,19200.0
2007-07-05 15:30:00,18.07,18.08,18.07,18.08,16400.0,14.0939,14.1017,14.0939,14.1017,16400.0
2007-07-05 15:40:00,18.09,18.1,18.07,18.1,36000.0,14.1095,14.1173,14.0939,14.1173,36000.0
2007-07-05 15:50:00,18.1,18.11,18.1,18.11,82000.0,14.1173,14.1251,14.1173,14.1251,82000.0
2007-07-05 16:00:00,18.11,18.11,18.11,18.11,0.0,14.1251,14.1251,14.1251,14.1251,0.0
2007-07-05 16:10:00,18.09,18.09,18.09,18.09,800.0,14.1095,14.1095,14.1095,14.1095,800.0
2007-07-06 09:30:00,18.12,18.12,18.06,18.06,52800.0,14.1329,14.1329,14.0861,14.0861,52800.0
2007-07-06 09:40:00,18.06,18.07,18.02,18.04,152000.0,14.0861,14.0939,14.0549,14.0705,152000.0
2007-07-06 09:50:00,18.05,18.05,18.02,18.03,34400.0,14.0783,14.0783,14.0549,14.0627,34400.0
2007-07-06 10:00:00,18.05,18.08,18.05,18.08,100800.0,14.0783,14.1017,14.0783,14.1017,100800.0
2007-07-06 10:10:00,18.07,18.1,18.07,18.1,56400.0,14.0939,14.1173,14.0939,14.1173,56400.0
2007-07-06 10:20:00,18.09,18.1,18.09,18.1,2800.0,14.1095,14.1173,14.1095,14.1173,2800.0
2007-07-06 10:30:00,18.11,18.12,18.1,18.1,36800.0,14.1251,14.1329,14.1173,14.1173,36800.0
2007-07-06 10:40:00,18.1,18.11,18.08,18.11,20800.0,14.1173,14.1251,14.1017,14.1251,20800.0
2007-07-06 10:50:00,18.11,18.12,18.1,18.11,50000.0,14.1251,14.1329,14.1173,14.1251,50000.0
2007-07-06 11:00:00,18.1,18.15,18.1,18.15,42800.0,14.1173,14.1563,14.1173,14.1563,42800.0
2007-07-06 11:10:00,18.15,18.16,18.15,18.15,16000.0,14.1563,14.1641,14.1563,14.1563,16000.0
2007-07-06 11:20:00,18.15,18.16,18.14,18.16,69600.0,14.1563,14.1641,14.1485,14.1641,69600.0
2007-07-06 11:30:00,18.16,18.18,18.16,18.18,89600.0,14.1641,14.1797,14.1641,14.1797,89600.0
2007-07-06 11:40:00,18.17,18.18,18.16,18.16,26000.0,14.1719,14.1797,14.1641,14.1641,26000.0
2007-07-06 11:50:00,18.16,18.16,18.16,18.16,7200.0,14.1641,14.1641,14.1641,14.1641,7200.0
2007-07-06 12:00:00,18.16,18.16,18.15,18.15,70800.0,14.1641,14.1641,14.1563,14.1563,70800.0
2007-07-06 12:10:00,18.15,18.15,18.12,18.12,108000.0,14.1563,14.1563,14.1329,14.1329,108000.0
2007-07-06 12:20:00,18.12,18.12,18.11,18.12,29600.0,14.1329,14.1329,14.1251,14.1329,29600.0
2007-07-06 12:30:00,18.12,18.13,18.11,18.13,8000.0,14.1329,14.1407,14.1251,14.1407,8000.0
2007-07-06 12:40:00,18.13,18.14,18.13,18.14,14000.0,14.1407,14.1485,14.1407,14.1485,14000.0
2007-07-06 12:50:00,18.14,18.15,18.14,18.15,3200.0,14.1485,14.1563,14.1485,14.1563,3200.0
2007-07-06 13:00:00,18.14,18.14,18.13,18.13,2000.0,14.1485,14.1485,14.1407,14.1407,2000.0
2007-07-06 13:10:00,18.13,18.14,18.13,18.14,13200.0,14.1407,14.1485,14.1407,14.1485,13200.0
2007-07-06 13:20:00,18.13,18.14,18.13,18.14,6400.0,14.1407,14.1485,14.1407,14.1485,6400.0
2007-07-06 13:30:00,18.14,18.14,18.13,18.13,12800.0,14.1485,14.1485,14.1407,14.1407,12800.0
2007-07-06 13:40:00,18.13,18.14,18.12,18.13,25600.0,14.1407,14.1485,14.1329,14.1407,25600.0
2007-07-06 13:50:00,18.13,18.14,18.13,18.14,9600.0,14.1407,14.1485,14.1407,14.1485,9600.0
2007-07-06 14:00:00,18.14,18.15,18.14,18.15,4800.0,14.1485,14.1563,14.1485,14.1563,4800.0
2007-07-06 14:10:00,18.15,18.17,18.15,18.16,14800.0,14.1563,14.1719,14.1563,14.1641,14800.0
2007-07-06 14:20:00,18.16,18.16,18.15,18.15,8000.0,14.1641,14.1641,14.1563,14.1563,8000.0
2007-07-06 14:30:00,18.16,18.18,18.16,18.17,222000.0,14.1641,14.1797,14.1641,14.1719,222000.0
2007-07-06 14:40:00,18.17,18.17,18.14,18.14,12800.0,14.1719,14.1719,14.1485,14.1485,12800.0
2007-07-06 14:50:00,18.14,18.16,18.14,18.15,6800.0,14.1485,14.1641,14.1485,14.1563,6800.0
2007-07-06 15:00:00,18.17,18.18,18.16,18.17,40400.0,14.1719,14.1797,14.1641,14.1719,40400.0
2007-07-06 15:10:00,18.17,18.18,18.16,18.17,22000.0,14.1719,14.1797,14.1641,14.1719,22000.0
2007-07-06 15:20:00,18.17,18.17,18.16,18.16,85200.0,14.1719,14.1719,14.1641,14.1641,85200.0
2007-07-06 15:30:00,18.16,18.17,18.15,18.15,8800.0,14.1641,14.1719,14.1563,14.1563,8800.0
2007-07-06 15:40:00,18.15,18.16,18.12,18.12,189600.0,14.1563,14.1641,14.1329,14.1329,189600.0
2007-07-06 15:50:00,18.13,18.14,18.11,18.14,379600.0,14.1407,14.1485,14.1251,14.1485,379600.0
2007-07-06 16:00:00,18.14,18.14,18.12,18.12,50400.0,14.1485,14.1485,14.1329,14.1329,50400.0
2007-07-06 16:10:00,18.14,18.15,18.13,18.15,64800.0,14.1485,14.1563,14.1407,14.1563,64800.0
2007-07-09 09:30:00,18.18,18.18,18.15,18.15,88800.0,14.1797,14.1797,14.1563,14.1563,88800.0
2007-07-09 09:40:00,18.15,18.15,18.12,18.13,81200.0,14.1563,14.1563,14.1329,14.1407,81200.0
2007-07-09 09:50:00,18.12,18.13,18.11,18.11,15600.0,14.1329,14.1407,14.1251,14.1251,15600.0
2007-07-09 10:00:00,18.11,18.15,18.11,18.15,71200.0,14.1251,14.1563,14.1251,14.1563,71200.0
2007-07-09 10:10:00,18.15,18.15,18.14,18.15,12000.0,14.1563,14.1563,14.1485,14.1563,12000.0
2007-07-09 10:20:00,18.15,18.15,18.13,18.13,29600.0,14.1563,14.1563,14.1407,14.1407,29600.0
2007-07-09 10:30:00,18.13,18.13,18.1,18.1,32400.0,14.1407,14.1407,14.1173,14.1173,32400.0
2007-07-09 10:40:00,18.1,18.1,18.08,18.08,61600.0,14.1173,14.1173,14.1017,14.1017,61600.0
2007-07-09 10:50:00,18.09,18.1,18.08,18.08,23600.0,14.1095,14.1173,14.1017,14.1017,23600.0
2007-07-09 11:00:00,18.07,18.12,18.07,18.11,56800.0,14.0939,14.1329,14.0939,14.1251,56800.0
2007-07-09 11:10:00,18.12,18.12,18.11,18.12,35600.0,14.1329,14.1329,14.1251,14.1329,35600.0
2007-07-09 11:20:00,18.12,18.14,18.12,18.13,8800.0,14.1329,14.1485,14.1329,14.1407,8800.0
2007-07-09 11:30:00,18.13,18.13,18.13,18.13,4000.0,14.1407,14.1407,14.1407,14.1407,4000.0
2007-07-09 11:40:00,18.13,18.13,18.12,18.13,22800.0,14.1407,14.1407,14.1329,14.1407,22800.0
2007-07-09 11:50:00,18.13,18.14,18.13,18.14,32000.0,14.1407,14.1485,14.1407,14.1485,32000.0
2007-07-09 12:00:00,18.13,18.14,18.12,18.12,89200.0,14.1407,14.1485,14.1329,14.1329,89200.0
2007-07-09 12:10:00,18.12,18.14,18.11,18.14,18000.0,14.1329,14.1485,14.1251,14.1485,18000.0
2007-07-09 12:20:00,18.14,18.14,18.13,18.13,62000.0,14.1485,14.1485,14.1407,14.1407,62000.0
2007-07-09 12:30:00,18.14,18.16,18.14,18.15,40800.0,14.1485,14.1641,14.1485,14.1563,40800.0
2007-07-09 12:40:00,18.15,18.15,18.14,18.15,10800.0,14.1563,14.1563,14.1485,14.1563,10800.0
2007-07-09 12:50:00,18.15,18.16,18.14,18.16,44800.0,14.1563,14.1641,14.1485,14.1641,44800.0
2007-07-09 13:00:00,18.15,18.16,18.15,18.15,26800.0,14.1563,14.1641,14.1563,14.1563,26800.0
2007-07-09 13:10:00,18.15,18.16,18.15,18.16,21600.0,14.1563,14.1641,14.1563,14.1641,21600.0
2007-07-09 13:20:00,18.16,18.17,18.16,18.17,8000.0,14.1641,14.1719,14.1641,14.1719,8000.0
2007-07-09 13:30:00,18.16,18.17,18.16,18.17,8800.0,14.1641,14.1719,14.1641,14.1719,8800.0
2007-07-09 13:40:00,18.17,18.17,18.16,18.16,2800.0,14.1719,14.1719,14.1641,14.1641,2800.0
2007-07-09 13:50:00,18.16,18.18,18.16,18.18,10800.0,14.1641,14.1797,14.1641,14.1797,10800.0
2007-07-09 14:00:00,18.17,18.18,18.17,18.17,18400.0,14.1719,14.1797,14.1719,14.1719,18400.0
2007-07-09 14:10:00,18.17,18.18,18.15,18.16,84000.0,14.1719,14.1797,14.1563,14.1641,84000.0
2007-07-09 14:20:00,18.16,18.16,18.15,18.15,86400.0,14.1641,14.1641,14.1563,14.1563,86400.0
2007-07-09 14:30:00,18.15,18.18,18.15,18.17,58800.0,14.1563,14.1797,14.1563,14.1719,58800.0
2007-07-09 14:40:00,18.17,18.2,18.17,18.2,42400.0,14.1719,14.1953,14.1719,14.1953,42400.0
2007-07-09 14:50:00,18.2,18.21,18.19,18.2,17600.0,14.1953,14.2031,14.1875,14.1953,17600.0
2007-07-09 15:00:00,18.2,18.21,18.19,18.2,59600.0,14.1953,14.2031,14.1875,14.1953,59600.0
2007-07-09 15:10:00,18.2,18.2,18.19,18.2,103600.0,14.1953,14.1953,14.1875,14.1953,103600.0
2007-07-09 15:20:00,18.2,18.2,18.18,18.19,81200.0,14.1953,14.1953,14.1797,14.1875,81200.0
2007-07-09 15:30:00,18.19,18.2,18.18,18.2,19600.0,14.1875,14.1953,14.1797,14.1953,19600.0
2007-07-09 15:40:00,18.19,18.19,18.18,18.18,27600.0,14.1875,14.1875,14.1797,14.1797,27600.0
2007-07-09 15:50:00,18.18,18.18,18.16,18.16,308800.0,14.1797,14.1797,14.1641,14.1641,308800.0
2007-07-09 16:00:00,18.16,18.17,18.16,18.16,122800.0,14.1641,14.1719,14.1641,14.1641,122800.0
2007-07-09 16:10:00,18.16,18.16,18.15,18.16,12400.0,14.1641,14.1641,14.1563,14.1641,12400.0
2007-07-10 09:30:00,18.06,18.06,18.03,18.04,39600.0,14.0861,14.0861,14.0627,14.0705,39600.0
2007-07-10 09:40:00,18.02,18.02,17.98,17.98,128000.0,14.0549,14.0549,14.0237,14.0237,128000.0
2007-07-10 09:50:00,17.99,18.02,17.99,18.01,186000.0,14.0315,14.0549,14.0315,14.0471,186000.0
2007-07-10 10:00:00,18.01,18.03,17.99,18.03,166800.0,14.0471,14.0627,14.0315,14.0627,166800.0
2007-07-10 10:10:00,18.03,18.06,18.03,18.05,62000.0,14.0627,14.0861,14.0627,14.0783,62000.0
2007-07-10 10:20:00,18.05,18.06,18.03,18.03,14800.0,14.0783,14.0861,14.0627,14.0627,14800.0
2007-07-10 10:30:00,18.02,18.02,17.99,18.02,52800.0,14.0549,14.0549,14.0315,14.0549,52800.0
2007-07-10 10:40:00,18.01,18.02,17.98,17.99,38400.0,14.0471,14.0549,14.0237,14.0315,38400.0
2007-07-10 10:50:00,17.99,18.04,17.99,18.02,22800.0,14.0315,14.0705,14.0315,14.0549,22800.0
2007-07-10 11:00:00,18.02,18.04,18.02,18.02,32000.0,14.0549,14.0705,14.0549,14.0549,32000.0
2007-07-10 11:10:00,18.03,18.05,18.0,18.04,27200.0,14.0627,14.0783,14.0393,14.0705,27200.0
2007-07-10 11:20:00,18.05,18.05,18.02,18.02,44400.0,14.0783,14.0783,14.0549,14.0549,44400.0
2007-07-10 11:30:00,18.02,18.04,18.02,18.04,33200.0,14.0549,14.0705,14.0549,14.0705,33200.0
2007-07-10 11:40:00,18.04,18.04,18.02,18.02,57200.0,14.0705,14.0705,14.0549,14.0549,57200.0
2007-07-10 11:50:00,18.02,18.04,18.02,18.04,38400.0,14.0549,14.0705,14.0549,14.0705,38400.0
2007-07-10 12:00:00,18.04,18.04,18.02,18.02,10800.0,14.0705,14.0705,14.0549,14.0549,10800.0
2007-07-10 12:10:00,18.01,18.01,17.99,17.99,74400.0,14.0471,14.0471,14.0315,14.0315,74400.0
2007-07-10 12:20:00,18.0,18.0,17.99,18.0,50400.0,14.0393,14.0393,14.0315,14.0393,50400.0
2007-07-10 12:30:00,18.0,18.02,18.0,18.02,6000.0,14.0393,14.0549,14.0393,14.0549,6000.0
2007-07-10 12:40:00,18.0,18.01,17.99,17.99,4400.0,14.0393,14.0471,14.0315,14.0315,4400.0
2007-07-10 12:50:00,17.99,18.0,17.99,17.99,17600.0,14.0315,14.0393,14.0315,14.0315,17600.0
2007-07-10 13:00:00,18.01,18.03,17.98,17.99,44400.0,14.0471,14.0627,14.0237,14.0315,44400.0
2007-07-10 13:10:00,17.99,18.01,17.99,18.0,130400.0,14.0315,14.0471,14.0315,14.0393,130400.0
2007-07-10 13:20:00,17.99,17.99,17.93,17.94,46400.0,14.0315,14.0315,13.9847,13.9925,46400.0
2007-07-10 13:30:00,17.95,17.99,17.94,17.98,30000.0,14.0003,14.0315,13.9925,14.0237,30000.0
2007-07-10 13:40:00,17.98,17.98,17.9,17.92,56400.0,14.0237,14.0237,13.9613,13.9769,56400.0
2007-07-10 13:50:00,17.91,17.92,17.88,17.92,26000.0,13.9691,13.9769,13.9457,13.9769,26000.0
2007-07-10 14:00:00,17.93,17.93,17.89,17.92,46400.0,13.9847,13.9847,13.9535,13.9769,46400.0
2007-07-10 14:10:00,17.92,17.95,17.91,17.95,50400.0,13.9769,14.0003,13.9691,14.0003,50400.0
2007-07-10 14:20:00,17.96,17.96,17.93,17.94,36000.0,14.0081,14.0081,13.9847,13.9925,36000.0
2007-07-10 14:30:00,17.94,17.96,17.92,17.95,12000.0,13.9925,14.0081,13.9769,14.0003,12000.0
2007-07-10 14:40:00,17.95,17.95,17.91,17.91,12400.0,14.0003,14.0003,13.9691,13.9691,12400.0
2007-07-10 14:50:00,17.91,17.93,17.91,17.93,26000.0,13.9691,13.9847,13.9691,13.9847,26000.0
2007-07-10 15:00:00,17.92,17.93,17.89,17.91,52000.0,13.9769,13.9847,13.9535,13.9691,52000.0
2007-07-10 15:10:00,17.91,17.93,17.9,17.92,104400.0,13.9691,13.9847,13.9613,13.9769,104400.0
2007-07-10 15:20:00,17.92,17.93,17.92,17.93,48800.0,13.9769,13.9847,13.9769,13.9847,48800.0
2007-07-10 15:30:00,17.92,17.92,17.89,17.9,218000.0,13.9769,13.9769,13.9535,13.9613,218000.0
2007-07-10 15:40:00,17.89,17.89,17.87,17.88,116800.0,13.9535,13.9535,13.9379,13.9457,116800.0
2007-07-10 15:50:00,17.88,17.9,17.87,17.88,163200.0,13.9457,13.9613,13.9379,13.9457,163200.0
2007-07-10 16:00:00,17.87,17.88,17.87,17.87,28000.0,13.9379,13.9457,13.9379,13.9379,28000.0
2007-07-10 16:10:00,17.87,17.87,17.87,17.87,0.0,13.9379,13.9379,13.9379,13.9379,0.0
2007-07-11 09:30:00,17.85,17.92,17.85,17.91,37200.0,13.9223,13.9769,13.9223,13.9691,37200.0
2007-07-11 09:40:00,17.9,17.91,17.87,17.9,16800.0,13.9613,13.9691,13.9379,13.9613,16800.0
2007-07-11 09:50:00,17.9,17.9,17.8,17.83,860400.0,13.9613,13.9613,13.8833,13.9067,860400.0
2007-07-11 10:00:00,17.82,17.87,17.8,17.87,170800.0,13.8989,13.9379,13.8833,13.9379,170800.0
2007-07-11 10:10:00,17.86,17.93,17.86,17.93,76400.0,13.9301,13.9847,13.9301,13.9847,76400.0
2007-07-11 10:20:00,17.92,17.93,17.9,17.92,44000.0,13.9769,13.9847,13.9613,13.9769,44000.0
2007-07-11 10:30:00,17.92,17.93,17.88,17.88,17200.0,13.9769,13.9847,13.9457,13.9457,17200.0
2007-07-11 10:40:00,17.88,17.9,17.88,17.88,16400.0,13.9457,13.9613,13.9457,13.9457,16400.0
2007-07-11 10:50:00,17.9,17.93,17.9,17.92,20400.0,13.9613,13.9847,13.9613,13.9769,20400.0
2007-07-11 11:00:00,17.93,17.94,17.93,17.93,20800.0,13.9847,13.9925,13.9847,13.9847,20800.0
2007-07-11 11:10:00,17.93,17.93,17.92,17.93,13200.0,13.9847,13.9847,13.9769,13.9847,13200.0
2007-07-11 11:20:00,17.93,17.96,17.93,17.95,588000.0,13.9847,14.0081,13.9847,14.0003,588000.0
2007-07-11 11:30:00,17.95,17.96,17.94,17.96,10800.0,14.0003,14.0081,13.9925,14.0081,10800.0
2007-07-11 11:40:00,17.95,17.96,17.95,17.96,14800.0,14.0003,14.0081,14.0003,14.0081,14800.0
2007-07-11 11:50:00,17.96,17.96,17.94,17.96,33600.0,14.0081,14.0081,13.9925,14.0081,33600.0
2007-07-11 12:00:00,17.96,17.97,17.95,17.97,12400.0,14.0081,14.0159,14.0003,14.0159,12400.0
2007-07-11 12:10:00,17.97,17.97,17.94,17.94,6800.0,14.0159,14.0159,13.9925,13.9925,6800.0
2007-07-11 12:20:00,17.93,17.96,17.93,17.96,85200.0,13.9847,14.0081,13.9847,14.0081,85200.0
2007-07-11 12:30:00,17.96,17.96,17.95,17.95,16400.0,14.0081,14.0081,14.0003,14.0003,16400.0
2007-07-11 12:40:00,17.95,17.96,17.93,17.93,26800.0,14.0003,14.0081,13.9847,13.9847,26800.0
2007-07-11 12:50:00,17.92,17.93,17.92,17.93,12400.0,13.9769,13.9847,13.9769,13.9847,12400.0
2007-07-11 13:00:00,17.93,17.94,17.93,17.94,7200.0,13.9847,13.9925,13.9847,13.9925,7200.0
2007-07-11 13:10:00,17.94,17.95,17.93,17.94,11200.0,13.9925,14.0003,13.9847,13.9925,11200.0
2007-07-11 13:20:00,17.94,17.95,17.93,17.94,17200.0,13.9925,14.0003,13.9847,13.9925,17200.0
2007-07-11 13:30:00,17.95,17.97,17.94,17.97,31200.0,14.0003,14.0159,13.9925,14.0159,31200.0
2007-07-11 13:40:00,17.97,17.98,17.96,17.97,8000.0,14.0159,14.0237,14.0081,14.0159,8000.0
2007-07-11 13:50:00,17.98,17.99,17.92,17.92,16800.0,14.0237,14.0315,13.9769,13.9769,16800.0
2007-07-11 14:00:00,17.91,17.91,17.88,17.91,54000.0,13.9691,13.9691,13.9457,13.9691,54000.0
2007-07-11 14:10:00,17.91,17.95,17.91,17.95,29200.0,13.9691,14.0003,13.9691,14.0003,29200.0
2007-07-11 14:20:00,17.95,17.96,17.93,17.95,35200.0,14.0003,14.0081,13.9847,14.0003,35200.0
2007-07-11 14:30:00,17.95,17.95,17.92,17.94,24000.0,14.0003,14.0003,13.9769,13.9925,24000.0
2007-07-11 14:40:00,17.94,17.94,17.91,17.92,38800.0,13.9925,13.9925,13.9691,13.9769,38800.0
2007-07-11 14:50:00,17.92,17.92,17.88,17.91,26400.0,13.9769,13.9769,13.9457,13.9691,26400.0
2007-07-11 15:00:00,17.9,17.93,17.9,17.93,20800.0,13.9613,13.9847,13.9613,13.9847,20800.0
2007-07-11 15:10:00,17.93,17.93,17.92,17.92,31200.0,13.9847,13.9847,13.9769,13.9769,31200.0
2007-07-11 15:20:00,17.94,17.96,17.93,17.95,20000.0,13.9925,14.0081,13.9847,14.0003,20000.0
2007-07-11 15:30:00,17.96,17.96,17.92,17.94,39200.0,14.0081,14.0081,13.9769,13.9925,39200.0
2007-07-11 15:40:00,17.94,17.96,17.94,17.95,29200.0,13.9925,14.0081,13.9925,14.0003,29200.0
2007-07-11 15:50:00,17.95,17.97,17.95,17.97,62800.0,14.0003,14.0159,14.0003,14.0159,62800.0
2007-07-11 16:00:00,17.98,18.0,17.98,18.0,14400.0,14.0237,14.0393,14.0237,14.0393,14400.0
2007-07-11 16:10:00,18.0,18.0,18.0,18.0,0.0,14.0393,14.0393,14.0393,14.0393,0.0
2007-07-12 09:30:00,18.05,18.1,18.05,18.1,71600.0,14.0783,14.1173,14.0783,14.1173,71600.0
2007-07-12 09:40:00,18.1,18.19,18.1,18.18,176400.0,14.1173,14.1875,14.1173,14.1797,176400.0
2007-07-12 09:50:00,18.18,18.18,18.16,18.17,112800.0,14.1797,14.1797,14.1641,14.1719,112800.0
2007-07-12 10:00:00,18.18,18.18,18.15,18.15,87200.0,14.1797,14.1797,14.1563,14.1563,87200.0
2007-07-12 10:10:00,18.15,18.16,18.14,18.15,28000.0,14.1563,14.1641,14.1485,14.1563,28000.0
2007-07-12 10:20:00,18.15,18.16,18.13,18.14,38800.0,14.1563,14.1641,14.1407,14.1485,38800.0
2007-07-12 10:30:00,18.14,18.16,18.13,18.14,79600.0,14.1485,14.1641,14.1407,14.1485,79600.0
2007-07-12 10:40:00,18.14,18.16,18.13,18.16,26400.0,14.1485,14.1641,14.1407,14.1641,26400.0
2007-07-12 10:50:00,18.16,18.18,18.16,18.17,51600.0,14.1641,14.1797,14.1641,14.1719,51600.0
2007-07-12 11:00:00,18.17,18.17,18.15,18.16,37200.0,14.1719,14.1719,14.1563,14.1641,37200.0
2007-07-12 11:10:00,18.16,18.17,18.16,18.16,59600.0,14.1641,14.1719,14.1641,14.1641,59600.0
2007-07-12 11:20:00,18.16,18.17,18.15,18.16,118000.0,14.1641,14.1719,14.1563,14.1641,118000.0
2007-07-12 11:30:00,18.16,18.18,18.15,18.18,48400.0,14.1641,14.1797,14.1563,14.1797,48400.0
2007-07-12 11:40:00,18.18,18.19,18.17,18.17,25200.0,14.1797,14.1875,14.1719,14.1719,25200.0
2007-07-12 11:50:00,18.17,18.17,18.15,18.16,18400.0,14.1719,14.1719,14.1563,14.1641,18400.0
2007-07-12 12:00:00,18.16,18.18,18.16,18.17,48800.0,14.1641,14.1797,14.1641,14.1719,48800.0
2007-07-12 12:10:00,18.17,18.19,18.17,18.18,11600.0,14.1719,14.1875,14.1719,14.1797,11600.0
2007-07-12 12:20:00,18.18,18.18,18.17,18.18,12800.0,14.1797,14.1797,14.1719,14.1797,12800.0
2007-07-12 12:30:00,18.18,18.19,18.17,18.17,69200.0,14.1797,14.1875,14.1719,14.1719,69200.0
2007-07-12 12:40:00,18.17,18.18,18.17,18.18,78000.0,14.1719,14.1797,14.1719,14.1797,78000.0
2007-07-12 12:50:00,18.18,18.2,18.18,18.19,49200.0,14.1797,14.1953,14.1797,14.1875,49200.0
2007-07-12 13:00:00,18.2,18.21,18.19,18.19,22000.0,14.1953,14.2031,14.1875,14.1875,22000.0
2007-07-12 13:10:00,18.19,18.2,18.19,18.19,25200.0,14.1875,14.1953,14.1875,14.1875,25200.0
2007-07-12 13:20:00,18.19,18.21,18.19,18.21,2800.0,14.1875,14.2031,14.1875,14.2031,2800.0
2007-07-12 13:30:00,18.21,18.21,18.2,18.2,20400.0,14.2031,14.2031,14.1953,14.1953,20400.0
2007-07-12 13:40:00,18.2,18.21,18.2,18.21,13600.0,14.1953,14.2031,14.1953,14.2031,13600.0
2007-07-12 13:50:00,18.21,18.21,18.19,18.19,5600.0,14.2031,14.2031,14.1875,14.1875,5600.0
2007-07-12 14:00:00,18.2,18.2,18.17,18.18,22800.0,14.1953,14.1953,14.1719,14.1797,22800.0
2007-07-12 14:10:00,18.18,18.18,18.17,18.17,19200.0,14.1797,14.1797,14.1719,14.1719,19200.0
2007-07-12 14:20:00,18.17,18.18,18.16,18.18,16800.0,14.1719,14.1797,14.1641,14.1797,16800.0
2007-07-12 14:30:00,18.18,18.18,18.18,18.18,10800.0,14.1797,14.1797,14.1797,14.1797,10800.0
2007-07-12 14:40:00,18.18,18.19,18.17,18.19,18800.0,14.1797,14.1875,14.1719,14.1875,18800.0
2007-07-12 14:50:00,18.19,18.2,18.18,18.2,38800.0,14.1875,14.1953,14.1797,14.1953,38800.0
2007-07-12 15:00:00,18.2,18.21,18.2,18.21,8400.0,14.1953,14.2031,14.1953,14.2031,8400.0
2007-07-12 15:10:00,18.21,18.22,18.21,18.21,10400.0,14.2031,14.2109,14.2031,14.2031,10400.0
2007-07-12 15:20:00,18.21,18.23,18.21,18.23,11600.0,14.2031,14.2187,14.2031,14.2187,11600.0
2007-07-12 15:30:00,18.24,18.3,18.24,18.27,297600.0,14.2265,14.2733,14.2265,14.2499,297600.0
2007-07-12 15:40:00,18.27,18.28,18.25,18.25,156400.0,14.2499,14.2577,14.2343,14.2343,156400.0
2007-07-12 15:50:00,18.25,18.27,18.25,18.26,109200.0,14.2343,14.2499,14.2343,14.2421,109200.0
2007-07-12 16:00:00,18.27,18.27,18.25,18.25,2400.0,14.2499,14.2499,14.2343,14.2343,2400.0
2007-07-12 16:10:00,18.23,18.23,18.23,18.23,4000.0,14.2187,14.2187,14.2187,14.2187,4000.0
2007-07-13 09:30:00,18.22,18.24,18.2,18.24,72800.0,14.2109,14.2265,14.1953,14.2265,72800.0
2007-07-13 09:40:00,18.24,18.29,18.24,18.29,143200.0,14.2265,14.2655,14.2265,14.2655,143200.0
2007-07-13 09:50:00,18.28,18.28,18.21,18.22,82400.0,14.2577,14.2577,14.2031,14.2109,82400.0
2007-07-13 10:00:00,18.22,18.27,18.22,18.23,190000.0,14.2109,14.2499,14.2109,14.2187,190000.0
2007-07-13 10:10:00,18.23,18.24,18.2,18.21,862000.0,14.2187,14.2265,14.1953,14.2031,862000.0
2007-07-13 10:20:00,18.21,18.23,18.21,18.23,96800.0,14.2031,14.2187,14.2031,14.2187,96800.0
2007-07-13 10:30:00,18.22,18.25,18.22,18.25,66400.0,14.2109,14.2343,14.2109,14.2343,66400.0
2007-07-13 10:40:00,18.25,18.3,18.25,18.3,157600.0,14.2343,14.2733,14.2343,14.2733,157600.0
2007-07-13 10:50:00,18.3,18.31,18.27,18.28,187200.0,14.2733,14.2811,14.2499,14.2577,187200.0
2007-07-13 11:00:00,18.28,18.28,18.27,18.28,96800.0,14.2577,14.2577,14.2499,14.2577,96800.0
2007-07-13 11:10:00,18.28,18.28,18.27,18.27,16800.0,14.2577,14.2577,14.2499,14.2499,16800.0
2007-07-13 11:20:00,18.27,18.29,18.27,18.28,37200.0,14.2499,14.2655,14.2499,14.2577,37200.0
2007-07-13 11:30:00,18.28,18.28,18.25,18.25,71200.0,14.2577,14.2577,14.2343,14.2343,71200.0
2007-07-13 11:40:00,18.25,18.26,18.25,18.25,47200.0,14.2343,14.2421,14.2343,14.2343,47200.0
2007-07-13 11:50:00,18.25,18.26,18.23,18.23,608800.0,14.2343,14.2421,14.2187,14.2187,608800.0
2007-07-13 12:00:00,18.23,18.25,18.23,18.25,76400.0,14.2187,14.2343,14.2187,14.2343,76400.0
2007-07-13 12:10:00,18.25,18.26,18.25,18.26,112000.0,14.2343,14.2421,14.2343,14.2421,112000.0
2007-07-13 12:20:00,18.26,18.26,18.25,18.25,78400.0,14.2421,14.2421,14.2343,14.2343,78400.0
2007-07-13 12:30:00,18.25,18.25,18.24,18.25,40000.0,14.2343,14.2343,14.2265,14.2343,40000.0
2007-07-13 12:40:00,18.25,18.26,18.25,18.26,51600.0,14.2343,14.2421,14.2343,14.2421,51600.0
2007-07-13 12:50:00,18.26,18.27,18.25,18.27,254800.0,14.2421,14.2499,14.2343,14.2499,254800.0
2007-07-13 13:00:00,18.27,18.27,18.27,18.27,8400.0,14.2499,14.2499,14.2499,14.2499,8400.0
2007-07-13 13:10:00,18.26,18.27,18.26,18.26,156000.0,14.2421,14.2499,14.2421,14.2421,156000.0
2007-07-13 13:20:00,18.26,18.27,18.26,18.27,332800.0,14.2421,14.2499,14.2421,14.2499,332800.0
2007-07-13 13:30:00,18.27,18.28,18.27,18.28,32400.0,14.2499,14.2577,14.2499,14.2577,32400.0
2007-07-13 13:40:00,18.28,18.29,18.28,18.29,24400.0,14.2577,14.2655,14.2577,14.2655,24400.0
2007-07-13 13:50:00,18.29,18.29,18.28,18.28,19600.0,14.2655,14.2655,14.2577,14.2577,19600.0
2007-07-13 14:00:00,18.28,18.29,18.28,18.29,47200.0,14.2577,14.2655,14.2577,14.2655,47200.0
2007-07-13 14:10:00,18.29,18.31,18.29,18.29,93600.0,14.2655,14.2811,14.2655,14.2655,93600.0
2007-07-13 14:20:00,18.29,18.3,18.28,18.29,73600.0,14.2655,14.2733,14.2577,14.2655,73600.0
2007-07-13 14:30:00,18.28,18.31,18.28,18.3,74400.0,14.2577,14.2811,14.2577,14.2733,74400.0
2007-07-13 14:40:00,18.3,18.32,18.3,18.32,139600.0,14.2733,14.2889,14.2733,14.2889,139600.0
2007-07-13 14:50:00,18.32,18.34,18.32,18.33,96400.0,14.2889,14.3045,14.2889,14.2967,96400.0
2007-07-13 15:00:00,18.33,18.33,18.32,18.32,88800.0,14.2967,14.2967,14.2889,14.2889,88800.0
2007-07-13 15:10:00,18.32,18.32,18.3,18.31,74800.0,14.2889,14.2889,14.2733,14.2811,74800.0
2007-07-13 15:20:00,18.31,18.33,18.31,18.33,146000.0,14.2811,14.2967,14.2811,14.2967,146000.0
2007-07-13 15:30:00,18.33,18.33,18.32,18.33,33600.0,14.2967,14.2967,14.2889,14.2967,33600.0
2007-07-13 15:40:00,18.33,18.33,18.31,18.32,57200.0,14.2967,14.2967,14.2811,14.2889,57200.0
2007-07-13 15:50:00,18.32,18.32,18.3,18.32,90800.0,14.2889,14.2889,14.2733,14.2889,90800.0
2007-07-13 16:00:00,18.31,18.31,18.28,18.28,39600.0,14.2811,14.2811,14.2577,14.2577,39600.0
2007-07-13 16:10:00,18.3,18.3,18.3,18.3,400.0,14.2733,14.2733,14.2733,14.2733,400.0
2007-07-16 09:30:00,18.28,18.28,18.25,18.26,121200.0,14.2577,14.2577,14.2343,14.2421,121200.0
2007-07-16 09:40:00,18.26,18.31,18.26,18.28,84400.0,14.2421,14.2811,14.2421,14.2577,84400.0
2007-07-16 09:50:00,18.29,18.29,18.25,18.27,65200.0,14.2655,14.2655,14.2343,14.2499,65200.0
2007-07-16 10:00:00,18.27,18.28,18.25,18.27,50400.0,14.2499,14.2577,14.2343,14.2499,50400.0
2007-07-16 10:10:00,18.27,18.28,18.25,18.27,24000.0,14.2499,14.2577,14.2343,14.2499,24000.0
2007-07-16 10:20:00,18.28,18.29,18.27,18.28,76800.0,14.2577,14.2655,14.2499,14.2577,76800.0
2007-07-16 10:30:00,18.28,18.31,18.28,18.31,46800.0,14.2577,14.2811,14.2577,14.2811,46800.0
2007-07-16 10:40:00,18.3,18.33,18.3,18.32,30400.0,14.2733,14.2967,14.2733,14.2889,30400.0
2007-07-16 10:50:00,18.32,18.32,18.32,18.32,33600.0,14.2889,14.2889,14.2889,14.2889,33600.0
2007-07-16 11:00:00,18.31,18.31,18.3,18.31,60000.0,14.2811,14.2811,14.2733,14.2811,60000.0
2007-07-16 11:10:00,18.31,18.32,18.3,18.31,44800.0,14.2811,14.2889,14.2733,14.2811,44800.0
2007-07-16 11:20:00,18.32,18.32,18.31,18.31,28800.0,14.2889,14.2889,14.2811,14.2811,28800.0
2007-07-16 11:30:00,18.31,18.32,18.31,18.32,14800.0,14.2811,14.2889,14.2811,14.2889,14800.0
2007-07-16 11:40:00,18.32,18.34,18.32,18.33,20400.0,14.2889,14.3045,14.2889,14.2967,20400.0
2007-07-16 11:50:00,18.34,18.34,18.33,18.33,18400.0,14.3045,14.3045,14.2967,14.2967,18400.0
2007-07-16 12:00:00,18.33,18.33,18.32,18.33,13200.0,14.2967,14.2967,14.2889,14.2967,13200.0
2007-07-16 12:10:00,18.32,18.33,18.31,18.31,33600.0,14.2889,14.2967,14.2811,14.2811,33600.0
2007-07-16 12:20:00,18.3,18.31,18.29,18.29,25600.0,14.2733,14.2811,14.2655,14.2655,25600.0
2007-07-16 12:30:00,18.29,18.3,18.29,18.29,13600.0,14.2655,14.2733,14.2655,14.2655,13600.0
2007-07-16 12:40:00,18.3,18.32,18.3,18.32,20000.0,14.2733,14.2889,14.2733,14.2889,20000.0
2007-07-16 12:50:00,18.31,18.31,18.31,18.31,9200.0,14.2811,14.2811,14.2811,14.2811,9200.0
2007-07-16 13:00:00,18.31,18.31,18.27,18.27,64800.0,14.2811,14.2811,14.2499,14.2499,64800.0
2007-07-16 13:10:00,18.27,18.28,18.24,18.24,50400.0,14.2499,14.2577,14.2265,14.2265,50400.0
2007-07-16 13:20:00,18.24,18.25,18.24,18.24,19600.0,14.2265,14.2343,14.2265,14.2265,19600.0
2007-07-16 13:30:00,18.24,18.24,18.2,18.21,54800.0,14.2265,14.2265,14.1953,14.2031,54800.0
2007-07-16 13:40:00,18.21,18.23,18.21,18.22,38000.0,14.2031,14.2187,14.2031,14.2109,38000.0
2007-07-16 13:50:00,18.22,18.22,18.18,18.19,53200.0,14.2109,14.2109,14.1797,14.1875,53200.0
2007-07-16 14:00:00,18.19,18.21,18.18,18.2,50400.0,14.1875,14.2031,14.1797,14.1953,50400.0
2007-07-16 14:10:00,18.2,18.21,18.18,18.18,73200.0,14.1953,14.2031,14.1797,14.1797,73200.0
2007-07-16 14:20:00,18.18,18.21,18.18,18.21,33200.0,14.1797,14.2031,14.1797,14.2031,33200.0
2007-07-16 14:30:00,18.21,18.22,18.2,18.2,48000.0,14.2031,14.2109,14.1953,14.1953,48000.0
2007-07-16 14:40:00,18.2,18.22,18.2,18.22,56000.0,14.1953,14.2109,14.1953,14.2109,56000.0
2007-07-16 14:50:00,18.22,18.22,18.19,18.21,118400.0,14.2109,14.2109,14.1875,14.2031,118400.0
2007-07-16 15:00:00,18.21,18.22,18.2,18.22,59600.0,14.2031,14.2109,14.1953,14.2109,59600.0
2007-07-16 15:10:00,18.22,18.24,18.22,18.23,49600.0,14.2109,14.2265,14.2109,14.2187,49600.0
2007-07-16 15:20:00,18.23,18.24,18.23,18.23,51600.0,14.2187,14.2265,14.2187,14.2187,51600.0
2007-07-16 15:30:00,18.23,18.23,18.18,18.18,116800.0,14.2187,14.2187,14.1797,14.1797,116800.0
2007-07-16 15:40:00,18.18,18.21,18.16,18.21,125600.0,14.1797,14.2031,14.1641,14.2031,125600.0
2007-07-16 15:50:00,18.21,18.22,18.19,18.2,126800.0,14.2031,14.2109,14.1875,14.1953,126800.0
2007-07-16 16:00:00,18.21,18.21,18.21,18.21,119200.0,14.2031,14.2031,14.2031,14.2031,119200.0
2007-07-16 16:10:00,18.21,18.21,18.21,18.21,0.0,14.2031,14.2031,14.2031,14.2031,0.0
2007-07-17 09:30:00,18.29,18.33,18.26,18.32,58000.0,14.2655,14.2967,14.2421,14.2889,58000.0
2007-07-17 09:40:00,18.32,18.35,18.32,18.32,43600.0,14.2889,14.3123,14.2889,14.2889,43600.0
2007-07-17 09:50:00,18.32,18.33,18.3,18.31,255200.0,14.2889,14.2967,14.2733,14.2811,255200.0
2007-07-17 10:00:00,18.3,18.31,18.29,18.31,17600.0,14.2733,14.2811,14.2655,14.2811,17600.0
2007-07-17 10:10:00,18.3,18.32,18.3,18.32,101200.0,14.2733,14.2889,14.2733,14.2889,101200.0
2007-07-17 10:20:00,18.32,18.35,18.31,18.34,34800.0,14.2889,14.3123,14.2811,14.3045,34800.0
2007-07-17 10:30:00,18.35,18.35,18.33,18.33,40000.0,14.3123,14.3123,14.2967,14.2967,40000.0
2007-07-17 10:40:00,18.34,18.35,18.33,18.34,69600.0,14.3045,14.3123,14.2967,14.3045,69600.0
2007-07-17 10:50:00,18.34,18.34,18.33,18.34,24000.0,14.3045,14.3045,14.2967,14.3045,24000.0
2007-07-17 11:00:00,18.34,18.36,18.32,18.36,103600.0,14.3045,14.3201,14.2889,14.3201,103600.0
2007-07-17 11:10:00,18.36,18.37,18.31,18.32,117200.0,14.3201,14.3279,14.2811,14.2889,117200.0
2007-07-17 11:20:00,18.31,18.32,18.29,18.32,102400.0,14.2811,14.2889,14.2655,14.2889,102400.0
2007-07-17 11:30:00,18.32,18.34,18.32,18.33,25600.0,14.2889,14.3045,14.2889,14.2967,25600.0
2007-07-17 11:40:00,18.33,18.34,18.32,18.32,35600.0,14.2967,14.3045,14.2889,14.2889,35600.0
2007-07-17 11:50:00,18.33,18.33,18.32,18.33,44800.0,14.2967,14.2967,14.2889,14.2967,44800.0
2007-07-17 12:00:00,18.33,18.33,18.32,18.33,31600.0,14.2967,14.2967,14.2889,14.2967,31600.0
2007-07-17 12:10:00,18.33,18.33,18.3,18.3,132000.0,14.2967,14.2967,14.2733,14.2733,132000.0
2007-07-17 12:20:00,18.3,18.31,18.29,18.29,39600.0,14.2733,14.2811,14.2655,14.2655,39600.0
2007-07-17 12:30:00,18.29,18.29,18.25,18.26,38400.0,14.2655,14.2655,14.2343,14.2421,38400.0
2007-07-17 12:40:00,18.26,18.28,18.26,18.28,27600.0,14.2421,14.2577,14.2421,14.2577,27600.0
2007-07-17 12:50:00,18.28,18.29,18.28,18.29,14000.0,14.2577,14.2655,14.2577,14.2655,14000.0
2007-07-17 13:00:00,18.28,18.3,18.27,18.3,38000.0,14.2577,14.2733,14.2499,14.2733,38000.0
2007-07-17 13:10:00,18.3,18.3,18.28,18.29,33600.0,14.2733,14.2733,14.2577,14.2655,33600.0
2007-07-17 13:20:00,18.29,18.29,18.27,18.27,46000.0,14.2655,14.2655,14.2499,14.2499,46000.0
2007-07-17 13:30:00,18.28,18.32,18.28,18.32,105200.0,14.2577,14.2889,14.2577,14.2889,105200.0
2007-07-17 13:40:00,18.32,18.32,18.32,18.32,20800.0,14.2889,14.2889,14.2889,14.2889,20800.0
2007-07-17 13:50:00,18.32,18.33,18.31,18.31,65600.0,14.2889,14.2967,14.2811,14.2811,65600.0
2007-07-17 14:00:00,18.32,18.33,18.31,18.31,28400.0,14.2889,14.2967,14.2811,14.2811,28400.0
2007-07-17 14:10:00,18.31,18.35,18.31,18.34,28800.0,14.2811,14.3123,14.2811,14.3045,28800.0
2007-07-17 14:20:00,18.34,18.34,18.33,18.33,36000.0,14.3045,14.3045,14.2967,14.2967,36000.0
2007-07-17 14:30:00,18.34,18.35,18.34,18.35,14800.0,14.3045,14.3123,14.3045,14.3123,14800.0
2007-07-17 14:40:00,18.35,18.36,18.34,18.34,30800.0,14.3123,14.3201,14.3045,14.3045,30800.0
2007-07-17 14:50:00,18.34,18.35,18.34,18.35,38400.0,14.3045,14.3123,14.3045,14.3123,38400.0
2007-07-17 15:00:00,18.35,18.35,18.33,18.34,136000.0,14.3123,14.3123,14.2967,14.3045,136000.0
2007-07-17 15:10:00,18.34,18.35,18.34,18.34,23600.0,14.3045,14.3123,14.3045,14.3045,23600.0
2007-07-17 15:20:00,18.34,18.34,18.3,18.32,88400.0,14.3045,14.3045,14.2733,14.2889,88400.0
2007-07-17 15:30:00,18.31,18.32,18.29,18.29,83200.0,14.2811,14.2889,14.2655,14.2655,83200.0
2007-07-17 15:40:00,18.29,18.29,18.26,18.27,54000.0,14.2655,14.2655,14.2421,14.2499,54000.0
2007-07-17 15:50:00,18.27,18.27,18.25,18.25,72800.0,14.2499,14.2499,14.2343,14.2343,72800.0
2007-07-17 16:00:00,18.24,18.24,18.24,18.24,400.0,14.2265,14.2265,14.2265,14.2265,400.0
2007-07-17 16:10:00,18.24,18.24,18.24,18.24,0.0,14.2265,14.2265,14.2265,14.2265,0.0
2007-07-18 09:30:00,18.11,18.13,18.11,18.11,518400.0,14.1251,14.1407,14.1251,14.1251,518400.0
2007-07-18 09:40:00,18.14,18.21,18.14,18.2,184000.0,14.1485,14.2031,14.1485,14.1953,184000.0
2007-07-18 09:50:00,18.2,18.2,18.15,18.15,269200.0,14.1953,14.1953,14.1563,14.1563,269200.0
2007-07-18 10:00:00,18.16,18.18,18.13,18.13,276800.0,14.1641,14.1797,14.1407,14.1407,276800.0
2007-07-18 10:10:00,18.12,18.12,18.09,18.11,149600.0,14.1329,14.1329,14.1095,14.1251,149600.0
2007-07-18 10:20:00,18.12,18.13,18.09,18.13,606400.0,14.1329,14.1407,14.1095,14.1407,606400.0
2007-07-18 10:30:00,18.12,18.13,18.11,18.12,232000.0,14.1329,14.1407,14.1251,14.1329,232000.0
2007-07-18 10:40:00,18.12,18.12,18.06,18.06,224400.0,14.1329,14.1329,14.0861,14.0861,224400.0
2007-07-18 10:50:00,18.07,18.1,18.05,18.07,451600.0,14.0939,14.1173,14.0783,14.0939,451600.0
2007-07-18 11:00:00,18.07,18.12,18.07,18.11,155200.0,14.0939,14.1329,14.0939,14.1251,155200.0
2007-07-18 11:10:00,18.11,18.13,18.09,18.1,68400.0,14.1251,14.1407,14.1095,14.1173,68400.0
2007-07-18 11:20:00,18.1,18.11,18.08,18.09,31200.0,14.1173,14.1251,14.1017,14.1095,31200.0
2007-07-18 11:30:00,18.09,18.09,18.03,18.06,209200.0,14.1095,14.1095,14.0627,14.0861,209200.0
2007-07-18 11:40:00,18.06,18.08,18.05,18.07,49600.0,14.0861,14.1017,14.0783,14.0939,49600.0
2007-07-18 11:50:00,18.06,18.06,18.04,18.04,16000.0,14.0861,14.0861,14.0705,14.0705,16000.0
2007-07-18 12:00:00,18.02,18.06,18.02,18.04,47600.0,14.0549,14.0861,14.0549,14.0705,47600.0
2007-07-18 12:10:00,18.04,18.06,18.0,18.0,26400.0,14.0705,14.0861,14.0393,14.0393,26400.0
2007-07-18 12:20:00,18.0,18.01,17.98,18.01,72400.0,14.0393,14.0471,14.0237,14.0471,72400.0
2007-07-18 12:30:00,18.01,18.04,18.0,18.03,207600.0,14.0471,14.0705,14.0393,14.0627,207600.0
2007-07-18 12:40:00,18.03,18.08,18.03,18.08,306800.0,14.0627,14.1017,14.0627,14.1017,306800.0
2007-07-18 12:50:00,18.08,18.08,18.06,18.06,15600.0,14.1017,14.1017,14.0861,14.0861,15600.0
2007-07-18 13:00:00,18.07,18.07,18.03,18.05,17600.0,14.0939,14.0939,14.0627,14.0783,17600.0
2007-07-18 13:10:00,18.05,18.05,18.03,18.04,124000.0,14.0783,14.0783,14.0627,14.0705,124000.0
2007-07-18 13:20:00,18.04,18.08,18.04,18.06,100400.0,14.0705,14.1017,14.0705,14.0861,100400.0
2007-07-18 13:30:00,18.07,18.11,18.06,18.11,69600.0,14.0939,14.1251,14.0861,14.1251,69600.0
2007-07-18 13:40:00,18.1,18.13,18.09,18.12,259600.0,14.1173,14.1407,14.1095,14.1329,259600.0
2007-07-18 13:50:00,18.12,18.12,18.07,18.07,97600.0,14.1329,14.1329,14.0939,14.0939,97600.0
2007-07-18 14:00:00,18.08,18.1,18.08,18.1,166400.0,14.1017,14.1173,14.1017,14.1173,166400.0
2007-07-18 14:10:00,18.1,18.11,18.07,18.08,33200.0,14.1173,14.1251,14.0939,14.1017,33200.0
2007-07-18 14:20:00,18.08,18.08,18.05,18.07,576800.0,14.1017,14.1017,14.0783,14.0939,576800.0
2007-07-18 14:30:00,18.07,18.1,18.07,18.07,202400.0,14.0939,14.1173,14.0939,14.0939,202400.0
2007-07-18 14:40:00,18.07,18.08,18.04,18.06,251200.0,14.0939,14.1017,14.0705,14.0861,251200.0
2007-07-18 14:50:00,18.06,18.1,18.05,18.08,196000.0,14.0861,14.1173,14.0783,14.1017,196000.0
2007-07-18 15:00:00,18.09,18.09,18.05,18.08,60400.0,14.1095,14.1095,14.0783,14.1017,60400.0
2007-07-18 15:10:00,18.08,18.08,18.06,18.06,423200.0,14.1017,14.1017,14.0861,14.0861,423200.0
2007-07-18 15:20:00,18.06,18.1,18.05,18.07,178800.0,14.0861,14.1173,14.0783,14.0939,178800.0
2007-07-18 15:30:00,18.07,18.11,18.06,18.1,126800.0,14.0939,14.1251,14.0861,14.1173,126800.0
2007-07-18 15:40:00,18.1,18.17,18.09,18.17,338000.0,14.1173,14.1719,14.1095,14.1719,338000.0
2007-07-18 15:50:00,18.17,18.19,18.16,18.18,472800.0,14.1719,14.1875,14.1641,14.1797,472800.0
2007-07-18 16:00:00,18.19,18.19,18.18,18.19,15600.0,14.1875,14.1875,14.1797,14.1875,15600.0
2007-07-18 16:10:00,18.19,18.19,18.19,18.19,3600.0,14.1875,14.1875,14.1875,14.1875,3600.0
2007-07-19 09:30:00,18.34,18.34,18.31,18.33,45600.0,14.3045,14.3045,14.2811,14.2967,45600.0
2007-07-19 09:40:00,18.33,18.34,18.3,18.31,103200.0,14.2967,14.3045,14.2733,14.2811,103200.0
2007-07-19 09:50:00,18.31,18.32,18.29,18.29,64400.0,14.2811,14.2889,14.2655,14.2655,64400.0
2007-07-19 10:00:00,18.3,18.35,18.3,18.35,94000.0,14.2733,14.3123,14.2733,14.3123,94000.0
2007-07-19 10:10:00,18.35,18.35,18.3,18.32,183200.0,14.3123,14.3123,14.2733,14.2889,183200.0
2007-07-19 10:20:00,18.32,18.32,18.29,18.32,97200.0,14.2889,14.2889,14.2655,14.2889,97200.0
2007-07-19 10:30:00,18.32,18.33,18.3,18.3,104000.0,14.2889,14.2967,14.2733,14.2733,104000.0
2007-07-19 10:40:00,18.3,18.31,18.28,18.29,45200.0,14.2733,14.2811,14.2577,14.2655,45200.0
2007-07-19 10:50:00,18.28,18.29,18.27,18.29,33600.0,14.2577,14.2655,14.2499,14.2655,33600.0
2007-07-19 11:00:00,18.29,18.33,18.29,18.31,64400.0,14.2655,14.2967,14.2655,14.2811,64400.0
2007-07-19 11:10:00,18.31,18.31,18.29,18.31,26400.0,14.2811,14.2811,14.2655,14.2811,26400.0
2007-07-19 11:20:00,18.31,18.31,18.29,18.3,77600.0,14.2811,14.2811,14.2655,14.2733,77600.0
2007-07-19 11:30:00,18.3,18.31,18.29,18.3,23200.0,14.2733,14.2811,14.2655,14.2733,23200.0
2007-07-19 11:40:00,18.3,18.31,18.29,18.29,69200.0,14.2733,14.2811,14.2655,14.2655,69200.0
2007-07-19 11:50:00,18.3,18.3,18.29,18.29,6000.0,14.2733,14.2733,14.2655,14.2655,6000.0
2007-07-19 12:00:00,18.29,18.31,18.26,18.31,30000.0,14.2655,14.2811,14.2421,14.2811,30000.0
2007-07-19 12:10:00,18.31,18.32,18.3,18.31,34400.0,14.2811,14.2889,14.2733,14.2811,34400.0
2007-07-19 12:20:00,18.31,18.33,18.31,18.32,16000.0,14.2811,14.2967,14.2811,14.2889,16000.0
2007-07-19 12:30:00,18.32,18.32,18.31,18.31,70400.0,14.2889,14.2889,14.2811,14.2811,70400.0
2007-07-19 12:40:00,18.32,18.32,18.31,18.32,14400.0,14.2889,14.2889,14.2811,14.2889,14400.0
2007-07-19 12:50:00,18.33,18.35,18.33,18.33,33600.0,14.2967,14.3123,14.2967,14.2967,33600.0
2007-07-19 13:00:00,18.33,18.33,18.3,18.31,29600.0,14.2967,14.2967,14.2733,14.2811,29600.0
2007-07-19 13:10:00,18.32,18.32,18.31,18.32,13600.0,14.2889,14.2889,14.2811,14.2889,13600.0
2007-07-19 13:20:00,18.33,18.34,18.32,18.33,41600.0,14.2967,14.3045,14.2889,14.2967,41600.0
2007-07-19 13:30:00,18.32,18.33,18.32,18.33,24400.0,14.2889,14.2967,14.2889,14.2967,24400.0
2007-07-19 13:40:00,18.32,18.34,18.32,18.34,15600.0,14.2889,14.3045,14.2889,14.3045,15600.0
2007-07-19 13:50:00,18.34,18.35,18.33,18.33,14800.0,14.3045,14.3123,14.2967,14.2967,14800.0
2007-07-19 14:00:00,18.33,18.33,18.3,18.32,114400.0,14.2967,14.2967,14.2733,14.2889,114400.0
2007-07-19 14:10:00,18.32,18.32,18.28,18.32,107200.0,14.2889,14.2889,14.2577,14.2889,107200.0
2007-07-19 14:20:00,18.31,18.32,18.3,18.3,73200.0,14.2811,14.2889,14.2733,14.2733,73200.0
2007-07-19 14:30:00,18.3,18.31,18.3,18.31,93200.0,14.2733,14.2811,14.2733,14.2811,93200.0
2007-07-19 14:40:00,18.31,18.33,18.3,18.33,86400.0,14.2811,14.2967,14.2733,14.2967,86400.0
2007-07-19 14:50:00,18.33,18.33,18.32,18.33,39600.0,14.2967,14.2967,14.2889,14.2967,39600.0
2007-07-19 15:00:00,18.33,18.35,18.32,18.35,41200.0,14.2967,14.3123,14.2889,14.3123,41200.0
2007-07-19 15:10:00,18.35,18.35,18.32,18.32,26400.0,14.3123,14.3123,14.2889,14.2889,26400.0
2007-07-19 15:20:00,18.32,18.34,18.32,18.34,34800.0,14.2889,14.3045,14.2889,14.3045,34800.0
2007-07-19 15:30:00,18.34,18.35,18.33,18.35,28800.0,14.3045,14.3123,14.2967,14.3123,28800.0
2007-07-19 15:40:00,18.35,18.35,18.33,18.33,46000.0,14.3123,14.3123,14.2967,14.2967,46000.0
2007-07-19 15:50:00,18.33,18.34,18.32,18.33,37200.0,14.2967,14.3045,14.2889,14.2967,37200.0
2007-07-19 16:00:00,18.33,18.33,18.33,18.33,0.0,14.2967,14.2967,14.2967,14.2967,0.0
2007-07-19 16:10:00,18.3,18.3,18.3,18.3,400.0,14.2733,14.2733,14.2733,14.2733,400.0
2007-07-20 09:30:00,18.27,18.29,18.23,18.24,98400.0,14.2499,14.2655,14.2187,14.2265,98400.0
2007-07-20 09:40:00,18.25,18.25,18.19,18.19,68400.0,14.2343,14.2343,14.1875,14.1875,68400.0
2007-07-20 09:50:00,18.2,18.21,18.08,18.11,272000.0,14.1953,14.2031,14.1017,14.1251,272000.0
2007-07-20 10:00:00,18.11,18.12,18.09,18.11,126400.0,14.1251,14.1329,14.1095,14.1251,126400.0
2007-07-20 10:10:00,18.11,18.15,18.11,18.13,111200.0,14.1251,14.1563,14.1251,14.1407,111200.0
2007-07-20 10:20:00,18.14,18.14,18.11,18.13,71600.0,14.1485,14.1485,14.1251,14.1407,71600.0
2007-07-20 10:30:00,18.13,18.14,18.09,18.11,58400.0,14.1407,14.1485,14.1095,14.1251,58400.0
2007-07-20 10:40:00,18.11,18.12,18.06,18.07,53200.0,14.1251,14.1329,14.0861,14.0939,53200.0
2007-07-20 10:50:00,18.08,18.11,18.08,18.1,28400.0,14.1017,14.1251,14.1017,14.1173,28400.0
2007-07-20 11:00:00,18.1,18.12,18.1,18.12,133600.0,14.1173,14.1329,14.1173,14.1329,133600.0
2007-07-20 11:10:00,18.12,18.13,18.08,18.08,48000.0,14.1329,14.1407,14.1017,14.1017,48000.0
2007-07-20 11:20:00,18.07,18.07,17.99,18.0,166000.0,14.0939,14.0939,14.0315,14.0393,166000.0
2007-07-20 11:30:00,18.0,18.04,17.96,17.96,74400.0,14.0393,14.0705,14.0081,14.0081,74400.0
2007-07-20 11:40:00,17.96,17.99,17.95,17.98,92800.0,14.0081,14.0315,14.0003,14.0237,92800.0
2007-07-20 11:50:00,17.97,17.97,17.94,17.94,50800.0,14.0159,14.0159,13.9925,13.9925,50800.0
2007-07-20 12:00:00,17.95,17.96,17.9,17.95,294400.0,14.0003,14.0081,13.9613,14.0003,294400.0
2007-07-20 12:10:00,17.96,17.97,17.95,17.96,168000.0,14.0081,14.0159,14.0003,14.0081,168000.0
2007-07-20 12:20:00,17.96,18.04,17.96,18.04,144400.0,14.0081,14.0705,14.0081,14.0705,144400.0
2007-07-20 12:30:00,18.05,18.05,18.0,18.01,151200.0,14.0783,14.0783,14.0393,14.0471,151200.0
2007-07-20 12:40:00,18.01,18.02,17.98,17.99,250400.0,14.0471,14.0549,14.0237,14.0315,250400.0
2007-07-20 12:50:00,17.99,17.99,17.94,17.95,162400.0,14.0315,14.0315,13.9925,14.0003,162400.0
2007-07-20 13:00:00,17.95,17.98,17.93,17.98,51200.0,14.0003,14.0237,13.9847,14.0237,51200.0
2007-07-20 13:10:00,17.99,18.02,17.99,18.02,28800.0,14.0315,14.0549,14.0315,14.0549,28800.0
2007-07-20 13:20:00,18.02,18.02,18.0,18.0,17600.0,14.0549,14.0549,14.0393,14.0393,17600.0
2007-07-20 13:30:00,18.0,18.03,17.99,18.03,26000.0,14.0393,14.0627,14.0315,14.0627,26000.0
2007-07-20 13:40:00,18.03,18.04,18.02,18.04,44400.0,14.0627,14.0705,14.0549,14.0705,44400.0
2007-07-20 13:50:00,18.05,18.09,18.04,18.05,28400.0,14.0783,14.1095,14.0705,14.0783,28400.0
2007-07-20 14:00:00,18.04,18.13,18.02,18.11,108800.0,14.0705,14.1407,14.0549,14.1251,108800.0
2007-07-20 14:10:00,18.11,18.13,18.08,18.12,66000.0,14.1251,14.1407,14.1017,14.1329,66000.0
2007-07-20 14:20:00,18.11,18.14,18.09,18.09,82000.0,14.1251,14.1485,14.1095,14.1095,82000.0
2007-07-20 14:30:00,18.08,18.11,18.05,18.07,163200.0,14.1017,14.1251,14.0783,14.0939,163200.0
2007-07-20 14:40:00,18.08,18.1,18.06,18.1,60800.0,14.1017,14.1173,14.0861,14.1173,60800.0
2007-07-20 14:50:00,18.09,18.11,18.07,18.1,54800.0,14.1095,14.1251,14.0939,14.1173,54800.0
2007-07-20 15:00:00,18.1,18.13,18.05,18.06,141600.0,14.1173,14.1407,14.0783,14.0861,141600.0
2007-07-20 15:10:00,18.06,18.06,18.03,18.06,47600.0,14.0861,14.0861,14.0627,14.0861,47600.0
2007-07-20 15:20:00,18.06,18.09,18.06,18.09,26400.0,14.0861,14.1095,14.0861,14.1095,26400.0
2007-07-20 15:30:00,18.08,18.09,18.03,18.04,86800.0,14.1017,14.1095,14.0627,14.0705,86800.0
2007-07-20 15:40:00,18.04,18.05,18.02,18.02,66000.0,14.0705,14.0783,14.0549,14.0549,66000.0
2007-07-20 15:50:00,18.01,18.02,18.0,18.02,157200.0,14.0471,14.0549,14.0393,14.0549,157200.0
2007-07-20 16:00:00,18.02,18.02,18.02,18.02,21200.0,14.0549,14.0549,14.0549,14.0549,21200.0
2007-07-20 16:10:00,18.02,18.02,18.02,18.02,2800.0,14.0549,14.0549,14.0549,14.0549,2800.0
2007-07-23 09:30:00,18.11,18.11,18.07,18.09,42400.0,14.1251,14.1251,14.0939,14.1095,42400.0
2007-07-23 09:40:00,18.09,18.1,18.07,18.08,35200.0,14.1095,14.1173,14.0939,14.1017,35200.0
2007-07-23 09:50:00,18.08,18.11,18.08,18.09,62400.0,14.1017,14.1251,14.1017,14.1095,62400.0
2007-07-23 10:00:00,18.09,18.13,18.06,18.06,76000.0,14.1095,14.1407,14.0861,14.0861,76000.0
2007-07-23 10:10:00,18.07,18.08,18.05,18.05,71200.0,14.0939,14.1017,14.0783,14.0783,71200.0
2007-07-23 10:20:00,18.05,18.09,18.05,18.09,84000.0,14.0783,14.1095,14.0783,14.1095,84000.0
2007-07-23 10:30:00,18.09,18.11,18.09,18.1,53200.0,14.1095,14.1251,14.1095,14.1173,53200.0
2007-07-23 10:40:00,18.1,18.1,18.08,18.08,59200.0,14.1173,14.1173,14.1017,14.1017,59200.0
2007-07-23 10:50:00,18.08,18.15,18.08,18.15,87600.0,14.1017,14.1563,14.1017,14.1563,87600.0
2007-07-23 11:00:00,18.15,18.17,18.13,18.13,21600.0,14.1563,14.1719,14.1407,14.1407,21600.0
2007-07-23 11:10:00,18.13,18.13,18.11,18.12,38800.0,14.1407,14.1407,14.1251,14.1329,38800.0
2007-07-23 11:20:00,18.12,18.14,18.11,18.14,38800.0,14.1329,14.1485,14.1251,14.1485,38800.0
2007-07-23 11:30:00,18.14,18.16,18.13,18.13,40400.0,14.1485,14.1641,14.1407,14.1407,40400.0
2007-07-23 11:40:00,18.14,18.14,18.12,18.12,25200.0,14.1485,14.1485,14.1329,14.1329,25200.0
2007-07-23 11:50:00,18.12,18.13,18.12,18.12,38400.0,14.1329,14.1407,14.1329,14.1329,38400.0
2007-07-23 12:00:00,18.12,18.15,18.12,18.13,31200.0,14.1329,14.1563,14.1329,14.1407,31200.0
2007-07-23 12:10:00,18.14,18.15,18.14,18.14,40400.0,14.1485,14.1563,14.1485,14.1485,40400.0
2007-07-23 12:20:00,18.14,18.14,18.12,18.13,20000.0,14.1485,14.1485,14.1329,14.1407,20000.0
2007-07-23 12:30:00,18.14,18.14,18.11,18.14,410400.0,14.1485,14.1485,14.1251,14.1485,410400.0
2007-07-23 12:40:00,18.14,18.16,18.14,18.16,25200.0,14.1485,14.1641,14.1485,14.1641,25200.0
2007-07-23 12:50:00,18.16,18.17,18.14,18.14,24400.0,14.1641,14.1719,14.1485,14.1485,24400.0
2007-07-23 13:00:00,18.15,18.15,18.13,18.14,19200.0,14.1563,14.1563,14.1407,14.1485,19200.0
2007-07-23 13:10:00,18.13,18.14,18.13,18.14,26800.0,14.1407,14.1485,14.1407,14.1485,26800.0
2007-07-23 13:20:00,18.14,18.14,18.11,18.11,22000.0,14.1485,14.1485,14.1251,14.1251,22000.0
2007-07-23 13:30:00,18.11,18.12,18.1,18.12,14000.0,14.1251,14.1329,14.1173,14.1329,14000.0
2007-07-23 13:40:00,18.13,18.13,18.11,18.11,26000.0,14.1407,14.1407,14.1251,14.1251,26000.0
2007-07-23 13:50:00,18.11,18.11,18.09,18.1,17600.0,14.1251,14.1251,14.1095,14.1173,17600.0
2007-07-23 14:00:00,18.1,18.1,18.07,18.07,50000.0,14.1173,14.1173,14.0939,14.0939,50000.0
2007-07-23 14:10:00,18.08,18.08,18.04,18.08,314000.0,14.1017,14.1017,14.0705,14.1017,314000.0
2007-07-23 14:20:00,18.08,18.08,18.05,18.07,125600.0,14.1017,14.1017,14.0783,14.0939,125600.0
2007-07-23 14:30:00,18.07,18.09,18.06,18.07,214800.0,14.0939,14.1095,14.0861,14.0939,214800.0
2007-07-23 14:40:00,18.07,18.1,18.07,18.1,129600.0,14.0939,14.1173,14.0939,14.1173,129600.0
2007-07-23 14:50:00,18.1,18.11,18.08,18.08,101600.0,14.1173,14.1251,14.1017,14.1017,101600.0
2007-07-23 15:00:00,18.08,18.09,18.05,18.06,306000.0,14.1017,14.1095,14.0783,14.0861,306000.0
2007-07-23 15:10:00,18.06,18.07,18.04,18.06,620800.0,14.0861,14.0939,14.0705,14.0861,620800.0
2007-07-23 15:20:00,18.06,18.09,18.05,18.08,174400.0,14.0861,14.1095,14.0783,14.1017,174400.0
2007-07-23 15:30:00,18.07,18.07,18.02,18.04,175600.0,14.0939,14.0939,14.0549,14.0705,175600.0
2007-07-23 15:40:00,18.04,18.05,18.03,18.04,167600.0,14.0705,14.0783,14.0627,14.0705,167600.0
2007-07-23 15:50:00,18.04,18.06,18.02,18.03,378800.0,14.0705,14.0861,14.0549,14.0627,378800.0
2007-07-23 16:00:00,18.04,18.04,18.02,18.02,28800.0,14.0705,14.0705,14.0549,14.0549,28800.0
2007-07-23 16:10:00,18.02,18.03,18.02,18.03,36800.0,14.0549,14.0627,14.0549,14.0627,36800.0
2007-07-24 09:30:00,17.84,17.86,17.78,17.78,165200.0,13.9145,13.9301,13.8677,13.8677,165200.0
2007-07-24 09:40:00,17.77,17.8,17.77,17.77,232400.0,13.8599,13.8833,13.8599,13.8599,232400.0
2007-07-24 09:50:00,17.78,17.83,17.77,17.83,288000.0,13.8677,13.9067,13.8599,13.9067,288000.0
2007-07-24 10:00:00,17.83,17.85,17.72,17.75,185200.0,13.9067,13.9223,13.8209,13.8443,185200.0
2007-07-24 10:10:00,17.75,17.77,17.74,17.77,97200.0,13.8443,13.8599,13.8365,13.8599,97200.0
2007-07-24 10:20:00,17.78,17.78,17.77,17.78,53200.0,13.8677,13.8677,13.8599,13.8677,53200.0
2007-07-24 10:30:00,17.78,17.79,17.75,17.79,89600.0,13.8677,13.8755,13.8443,13.8755,89600.0
2007-07-24 10:40:00,17.81,17.83,17.79,17.79,155600.0,13.8911,13.9067,13.8755,13.8755,155600.0
2007-07-24 10:50:00,17.78,17.82,17.77,17.82,296000.0,13.8677,13.8989,13.8599,13.8989,296000.0
2007-07-24 11:00:00,17.82,17.82,17.79,17.8,407600.0,13.8989,13.8989,13.8755,13.8833,407600.0
2007-07-24 11:10:00,17.79,17.82,17.78,17.81,67600.0,13.8755,13.8989,13.8677,13.8911,67600.0
2007-07-24 11:20:00,17.81,17.81,17.77,17.78,194400.0,13.8911,13.8911,13.8599,13.8677,194400.0
2007-07-24 11:30:00,17.78,17.78,17.75,17.77,140400.0,13.8677,13.8677,13.8443,13.8599,140400.0
2007-07-24 11:40:00,17.77,17.77,17.73,17.74,561600.0,13.8599,13.8599,13.8287,13.8365,561600.0
2007-07-24 11:50:00,17.74,17.79,17.74,17.79,124800.0,13.8365,13.8755,13.8365,13.8755,124800.0
2007-07-24 12:00:00,17.79,17.79,17.75,17.75,105200.0,13.8755,13.8755,13.8443,13.8443,105200.0
2007-07-24 12:10:00,17.75,17.77,17.72,17.76,100400.0,13.8443,13.8599,13.8209,13.8521,100400.0
2007-07-24 12:20:00,17.76,17.83,17.76,17.81,545200.0,13.8521,13.9067,13.8521,13.8911,545200.0
2007-07-24 12:30:00,17.81,17.87,17.81,17.82,632000.0,13.8911,13.9379,13.8911,13.8989,632000.0
2007-07-24 12:40:00,17.81,17.83,17.81,17.81,5200.0,13.8911,13.9067,13.8911,13.8911,5200.0
2007-07-24 12:50:00,17.8,17.82,17.79,17.8,132400.0,13.8833,13.8989,13.8755,13.8833,132400.0
2007-07-24 13:00:00,17.8,17.82,17.78,17.81,31600.0,13.8833,13.8989,13.8677,13.8911,31600.0
2007-07-24 13:10:00,17.81,17.82,17.79,17.81,100800.0,13.8911,13.8989,13.8755,13.8911,100800.0
2007-07-24 13:20:00,17.81,17.83,17.8,17.81,28400.0,13.8911,13.9067,13.8833,13.8911,28400.0
2007-07-24 13:30:00,17.8,17.83,17.8,17.82,38800.0,13.8833,13.9067,13.8833,13.8989,38800.0
2007-07-24 13:40:00,17.81,17.82,17.77,17.77,60400.0,13.8911,13.8989,13.8599,13.8599,60400.0
2007-07-24 13:50:00,17.77,17.77,17.74,17.76,222800.0,13.8599,13.8599,13.8365,13.8521,222800.0
2007-07-24 14:00:00,17.75,17.76,17.71,17.73,120400.0,13.8443,13.8521,13.8131,13.8287,120400.0
2007-07-24 14:10:00,17.73,17.74,17.7,17.71,89200.0,13.8287,13.8365,13.8053,13.8131,89200.0
2007-07-24 14:20:00,17.71,17.73,17.71,17.73,61200.0,13.8131,13.8287,13.8131,13.8287,61200.0
2007-07-24 14:30:00,17.73,17.73,17.69,17.69,269600.0,13.8287,13.8287,13.7975,13.7975,269600.0
2007-07-24 14:40:00,17.69,17.69,17.67,17.69,88000.0,13.7975,13.7975,13.7819,13.7975,88000.0
2007-07-24 14:50:00,17.69,17.7,17.64,17.64,485600.0,13.7975,13.8053,13.7585,13.7585,485600.0
2007-07-24 15:00:00,17.63,17.64,17.59,17.6,276000.0,13.7507,13.7585,13.7195,13.7273,276000.0
2007-07-24 15:10:00,17.59,17.63,17.58,17.62,188000.0,13.7195,13.7507,13.7117,13.7429,188000.0
2007-07-24 15:20:00,17.62,17.63,17.57,17.57,155600.0,13.7429,13.7507,13.7039,13.7039,155600.0
2007-07-24 15:30:00,17.57,17.58,17.54,17.56,236400.0,13.7039,13.7117,13.6805,13.6961,236400.0
2007-07-24 15:40:00,17.57,17.57,17.52,17.55,82800.0,13.7039,13.7039,13.6649,13.6883,82800.0
2007-07-24 15:50:00,17.54,17.57,17.54,17.57,144400.0,13.6805,13.7039,13.6805,13.7039,144400.0
2007-07-24 16:00:00,17.59,17.59,17.57,17.57,35200.0,13.7195,13.7195,13.7039,13.7039,35200.0
2007-07-24 16:10:00,17.61,17.61,17.61,17.61,8000.0,13.7351,13.7351,13.7351,13.7351,8000.0
2007-07-25 09:30:00,17.73,17.73,17.67,17.71,490800.0,13.8287,13.8287,13.7819,13.8131,490800.0
2007-07-25 09:40:00,17.71,17.74,17.71,17.72,196800.0,13.8131,13.8365,13.8131,13.8209,196800.0
2007-07-25 09:50:00,17.72,17.75,17.72,17.72,76800.0,13.8209,13.8443,13.8209,13.8209,76800.0
2007-07-25 10:00:00,17.72,17.73,17.66,17.68,177200.0,13.8209,13.8287,13.7741,13.7897,177200.0
2007-07-25 10:10:00,17.67,17.68,17.64,17.66,92000.0,13.7819,13.7897,13.7585,13.7741,92000.0
2007-07-25 10:20:00,17.65,17.65,17.57,17.59,75600.0,13.7663,13.7663,13.7039,13.7195,75600.0
2007-07-25 10:30:00,17.58,17.59,17.51,17.52,58000.0,13.7117,13.7195,13.6571,13.6649,58000.0
2007-07-25 10:40:00,17.52,17.53,17.43,17.44,152800.0,13.6649,13.6727,13.5947,13.6025,152800.0
2007-07-25 10:50:00,17.44,17.53,17.43,17.53,354400.0,13.6025,13.6727,13.5947,13.6727,354400.0
2007-07-25 11:00:00,17.54,17.59,17.51,17.56,229600.0,13.6805,13.7195,13.6571,13.6961,229600.0
2007-07-25 11:10:00,17.57,17.58,17.48,17.49,166800.0,13.7039,13.7117,13.6337,13.6415,166800.0
2007-07-25 11:20:00,17.48,17.55,17.48,17.55,331200.0,13.6337,13.6883,13.6337,13.6883,331200.0
2007-07-25 11:30:00,17.55,17.58,17.51,17.55,1022400.0,13.6883,13.7117,13.6571,13.6883,1022400.0
2007-07-25 11:40:00,17.54,17.56,17.51,17.51,147200.0,13.6805,13.6961,13.6571,13.6571,147200.0
2007-07-25 11:50:00,17.51,17.57,17.5,17.53,147600.0,13.6571,13.7039,13.6493,13.6727,147600.0
2007-07-25 12:00:00,17.54,17.54,17.48,17.49,72800.0,13.6805,13.6805,13.6337,13.6415,72800.0
2007-07-25 12:10:00,17.48,17.54,17.48,17.52,162400.0,13.6337,13.6805,13.6337,13.6649,162400.0
2007-07-25 12:20:00,17.51,17.54,17.51,17.52,38000.0,13.6571,13.6805,13.6571,13.6649,38000.0
2007-07-25 12:30:00,17.53,17.53,17.52,17.52,34800.0,13.6727,13.6727,13.6649,13.6649,34800.0
2007-07-25 12:40:00,17.51,17.52,17.5,17.51,106400.0,13.6571,13.6649,13.6493,13.6571,106400.0
2007-07-25 12:50:00,17.5,17.51,17.48,17.5,147600.0,13.6493,13.6571,13.6337,13.6493,147600.0
2007-07-25 13:00:00,17.51,17.52,17.5,17.5,52800.0,13.6571,13.6649,13.6493,13.6493,52800.0
2007-07-25 13:10:00,17.5,17.51,17.43,17.44,140000.0,13.6493,13.6571,13.5947,13.6025,140000.0
2007-07-25 13:20:00,17.45,17.46,17.43,17.43,89200.0,13.6103,13.6181,13.5947,13.5947,89200.0
2007-07-25 13:30:00,17.42,17.43,17.39,17.42,88400.0,13.5869,13.5947,13.5635,13.5869,88400.0
2007-07-25 13:40:00,17.42,17.48,17.42,17.46,80400.0,13.5869,13.6337,13.5869,13.6181,80400.0
2007-07-25 13:50:00,17.46,17.46,17.4,17.41,76000.0,13.6181,13.6181,13.5713,13.5791,76000.0
2007-07-25 14:00:00,17.41,17.44,17.37,17.4,251600.0,13.5791,13.6025,13.5479,13.5713,251600.0
2007-07-25 14:10:00,17.4,17.48,17.39,17.46,115200.0,13.5713,13.6337,13.5635,13.6181,115200.0
2007-07-25 14:20:00,17.46,17.51,17.46,17.5,124400.0,13.6181,13.6571,13.6181,13.6493,124400.0
2007-07-25 14:30:00,17.5,17.5,17.45,17.46,191600.0,13.6493,13.6493,13.6103,13.6181,191600.0
2007-07-25 14:40:00,17.46,17.51,17.46,17.5,85600.0,13.6181,13.6571,13.6181,13.6493,85600.0
2007-07-25 14:50:00,17.49,17.5,17.48,17.5,40000.0,13.6415,13.6493,13.6337,13.6493,40000.0
2007-07-25 15:00:00,17.5,17.56,17.5,17.56,128400.0,13.6493,13.6961,13.6493,13.6961,128400.0
2007-07-25 15:10:00,17.56,17.63,17.56,17.6,221200.0,13.6961,13.7507,13.6961,13.7273,221200.0
2007-07-25 15:20:00,17.61,17.63,17.59,17.59,162400.0,13.7351,13.7507,13.7195,13.7195,162400.0
2007-07-25 15:30:00,17.6,17.6,17.56,17.56,122000.0,13.7273,13.7273,13.6961,13.6961,122000.0
2007-07-25 15:40:00,17.55,17.59,17.54,17.59,112800.0,13.6883,13.7195,13.6805,13.7195,112800.0
2007-07-25 15:50:00,17.59,17.61,17.57,17.57,526800.0,13.7195,13.7351,13.7039,13.7039,526800.0
2007-07-25 16:00:00,17.53,17.55,17.53,17.55,67600.0,13.6727,13.6883,13.6727,13.6883,67600.0
2007-07-25 16:10:00,17.55,17.55,17.55,17.55,7200.0,13.6883,13.6883,13.6883,13.6883,7200.0
2007-07-26 09:30:00,17.23,17.29,17.07,17.26,349200.0,13.4388,13.4856,13.314,13.4622,349200.0
2007-07-26 09:40:00,17.25,17.39,17.2,17.37,212400.0,13.4544,13.5635,13.4154,13.5479,212400.0
2007-07-26 09:50:00,17.37,17.41,17.34,17.36,673600.0,13.5479,13.5791,13.5246,13.5401,673600.0
2007-07-26 10:00:00,17.34,17.38,17.29,17.38,196000.0,13.5246,13.5557,13.4856,13.5557,196000.0
2007-07-26 10:10:00,17.4,17.45,17.34,17.34,555600.0,13.5713,13.6103,13.5246,13.5246,555600.0
2007-07-26 10:20:00,17.34,17.36,17.32,17.34,200800.0,13.5246,13.5401,13.509,13.5246,200800.0
2007-07-26 10:30:00,17.36,17.39,17.29,17.31,271200.0,13.5401,13.5635,13.4856,13.5012,271200.0
2007-07-26 10:40:00,17.3,17.33,17.28,17.33,642000.0,13.4934,13.5168,13.4778,13.5168,642000.0
2007-07-26 10:50:00,17.32,17.35,17.3,17.31,69600.0,13.509,13.5324,13.4934,13.5012,69600.0
2007-07-26 11:00:00,17.31,17.31,17.19,17.23,236400.0,13.5012,13.5012,13.4076,13.4388,236400.0
2007-07-26 11:10:00,17.24,17.26,17.15,17.18,269600.0,13.4466,13.4622,13.3764,13.3998,269600.0
2007-07-26 11:20:00,17.18,17.22,17.17,17.21,128000.0,13.3998,13.431,13.392,13.4232,128000.0
2007-07-26 11:30:00,17.21,17.21,17.14,17.18,444800.0,13.4232,13.4232,13.3686,13.3998,444800.0
2007-07-26 11:40:00,17.19,17.23,17.12,17.12,674000.0,13.4076,13.4388,13.353,13.353,674000.0
2007-07-26 11:50:00,17.13,17.22,17.13,17.2,678800.0,13.3608,13.431,13.3608,13.4154,678800.0
2007-07-26 12:00:00,17.21,17.22,17.16,17.18,213600.0,13.4232,13.431,13.3842,13.3998,213600.0
2007-07-26 12:10:00,17.18,17.18,17.11,17.17,550000.0,13.3998,13.3998,13.3452,13.392,550000.0
2007-07-26 12:20:00,17.16,17.16,17.09,17.12,226400.0,13.3842,13.3842,13.3296,13.353,226400.0
2007-07-26 12:30:00,17.12,17.13,17.03,17.06,720000.0,13.353,13.3608,13.2828,13.3062,720000.0
2007-07-26 12:40:00,17.06,17.08,17.01,17.08,718800.0,13.3062,13.3218,13.2672,13.3218,718800.0
2007-07-26 12:50:00,17.08,17.17,17.08,17.14,488400.0,13.3218,13.392,13.3218,13.3686,488400.0
2007-07-26 13:00:00,17.13,17.14,17.06,17.06,174000.0,13.3608,13.3686,13.3062,13.3062,174000.0
2007-07-26 13:10:00,17.06,17.26,17.06,17.14,1018000.0,13.3062,13.4622,13.3062,13.3686,1018000.0
2007-07-26 13:20:00,17.13,17.16,17.05,17.09,592000.0,13.3608,13.3842,13.2984,13.3296,592000.0
2007-07-26 13:30:00,17.09,17.12,17.07,17.07,154800.0,13.3296,13.353,13.314,13.314,154800.0
2007-07-26 13:40:00,17.09,17.17,17.04,17.08,824800.0,13.3296,13.392,13.2906,13.3218,824800.0
2007-07-26 13:50:00,17.07,17.11,17.02,17.02,116400.0,13.314,13.3452,13.275,13.275,116400.0
2007-07-26 14:00:00,17.02,17.08,16.99,17.01,224800.0,13.275,13.3218,13.2516,13.2672,224800.0
2007-07-26 14:10:00,17.01,17.04,16.96,16.99,328000.0,13.2672,13.2906,13.2282,13.2516,328000.0
2007-07-26 14:20:00,17.0,17.1,16.86,17.01,2233600.0,13.2594,13.3374,13.1502,13.2672,2233600.0
2007-07-26 14:30:00,17.01,17.05,16.95,17.0,493600.0,13.2672,13.2984,13.2204,13.2594,493600.0
2007-07-26 14:40:00,17.01,17.03,16.93,16.94,254800.0,13.2672,13.2828,13.2048,13.2126,254800.0
2007-07-26 14:50:00,16.95,17.06,16.92,16.98,204800.0,13.2204,13.3062,13.197,13.2438,204800.0
2007-07-26 15:00:00,16.99,17.07,16.97,17.04,302800.0,13.2516,13.314,13.236,13.2906,302800.0
2007-07-26 15:10:00,17.03,17.14,17.01,17.13,181600.0,13.2828,13.3686,13.2672,13.3608,181600.0
2007-07-26 15:20:00,17.11,17.18,17.08,17.08,217600.0,13.3452,13.3998,13.3218,13.3218,217600.0
2007-07-26 15:30:00,17.08,17.14,17.06,17.11,307200.0,13.3218,13.3686,13.3062,13.3452,307200.0
2007-07-26 15:40:00,17.11,17.21,17.07,17.21,318400.0,13.3452,13.4232,13.314,13.4232,318400.0
2007-07-26 15:50:00,17.21,17.21,17.14,17.15,171200.0,13.4232,13.4232,13.3686,13.3764,171200.0
2007-07-26 16:00:00,17.14,17.14,17.11,17.12,153200.0,13.3686,13.3686,13.3452,13.353,153200.0
2007-07-26 16:10:00,17.12,17.12,17.12,17.12,0.0,13.353,13.353,13.353,13.353,0.0
2007-07-27 09:30:00,17.06,17.11,17.0,17.06,153600.0,13.3062,13.3452,13.2594,13.3062,153600.0
2007-07-27 09:40:00,17.06,17.06,16.94,17.05,1556000.0,13.3062,13.3062,13.2126,13.2984,1556000.0
2007-07-27 09:50:00,17.04,17.12,17.02,17.08,369600.0,13.2906,13.353,13.275,13.3218,369600.0
2007-07-27 10:00:00,17.07,17.18,17.06,17.17,230400.0,13.314,13.3998,13.3062,13.392,230400.0
2007-07-27 10:10:00,17.18,17.27,17.17,17.25,424400.0,13.3998,13.47,13.392,13.4544,424400.0
2007-07-27 10:20:00,17.24,17.25,17.18,17.2,354800.0,13.4466,13.4544,13.3998,13.4154,354800.0
2007-07-27 10:30:00,17.2,17.24,17.14,17.16,454400.0,13.4154,13.4466,13.3686,13.3842,454400.0
2007-07-27 10:40:00,17.16,17.18,17.12,17.15,98400.0,13.3842,13.3998,13.353,13.3764,98400.0
2007-07-27 10:50:00,17.15,17.15,17.03,17.08,367600.0,13.3764,13.3764,13.2828,13.3218,367600.0
2007-07-27 11:00:00,17.09,17.11,17.02,17.11,444800.0,13.3296,13.3452,13.275,13.3452,444800.0
2007-07-27 11:10:00,17.11,17.14,17.05,17.1,196400.0,13.3452,13.3686,13.2984,13.3374,196400.0
2007-07-27 11:20:00,17.1,17.1,17.04,17.06,175200.0,13.3374,13.3374,13.2906,13.3062,175200.0
2007-07-27 11:30:00,17.05,17.06,16.99,17.02,519600.0,13.2984,13.3062,13.2516,13.275,519600.0
2007-07-27 11:40:00,17.02,17.05,17.0,17.01,185600.0,13.275,13.2984,13.2594,13.2672,185600.0
2007-07-27 11:50:00,17.01,17.01,16.95,16.97,257600.0,13.2672,13.2672,13.2204,13.236,257600.0
2007-07-27 12:00:00,16.97,16.99,16.93,16.94,189600.0,13.236,13.2516,13.2048,13.2126,189600.0
2007-07-27 12:10:00,16.94,16.95,16.89,16.93,270800.0,13.2126,13.2204,13.1736,13.2048,270800.0
2007-07-27 12:20:00,16.93,16.96,16.9,16.94,335200.0,13.2048,13.2282,13.1814,13.2126,335200.0
2007-07-27 12:30:00,16.94,16.94,16.86,16.89,623200.0,13.2126,13.2126,13.1502,13.1736,623200.0
2007-07-27 12:40:00,16.89,16.99,16.89,16.97,1022400.0,13.1736,13.2516,13.1736,13.236,1022400.0
2007-07-27 12:50:00,16.96,16.99,16.92,16.94,250400.0,13.2282,13.2516,13.197,13.2126,250400.0
2007-07-27 13:00:00,16.94,17.0,16.9,16.98,483200.0,13.2126,13.2594,13.1814,13.2438,483200.0
2007-07-27 13:10:00,16.98,17.06,16.94,17.06,163600.0,13.2438,13.3062,13.2126,13.3062,163600.0
2007-07-27 13:20:00,17.06,17.06,17.0,17.0,257600.0,13.3062,13.3062,13.2594,13.2594,257600.0
2007-07-27 13:30:00,17.0,17.02,16.96,17.01,216000.0,13.2594,13.275,13.2282,13.2672,216000.0
2007-07-27 13:40:00,17.01,17.08,17.01,17.07,253200.0,13.2672,13.3218,13.2672,13.314,253200.0
2007-07-27 13:50:00,17.07,17.12,17.06,17.07,246000.0,13.314,13.353,13.3062,13.314,246000.0
2007-07-27 14:00:00,17.07,17.08,17.05,17.07,110400.0,13.314,13.3218,13.2984,13.314,110400.0
2007-07-27 14:10:00,17.07,17.07,17.0,17.04,188400.0,13.314,13.314,13.2594,13.2906,188400.0
2007-07-27 14:20:00,17.04,17.05,16.96,16.96,145600.0,13.2906,13.2984,13.2282,13.2282,145600.0
2007-07-27 14:30:00,16.96,17.0,16.95,17.0,408400.0,13.2282,13.2594,13.2204,13.2594,408400.0
2007-07-27 14:40:00,16.99,17.07,16.99,17.05,275200.0,13.2516,13.314,13.2516,13.2984,275200.0
2007-07-27 14:50:00,17.05,17.14,17.02,17.08,500400.0,13.2984,13.3686,13.275,13.3218,500400.0
2007-07-27 15:00:00,17.08,17.11,17.05,17.08,321600.0,13.3218,13.3452,13.2984,13.3218,321600.0
2007-07-27 15:10:00,17.08,17.11,17.04,17.07,226400.0,13.3218,13.3452,13.2906,13.314,226400.0
2007-07-27 15:20:00,17.07,17.08,17.03,17.07,220400.0,13.314,13.3218,13.2828,13.314,220400.0
2007-07-27 15:30:00,17.06,17.09,17.02,17.03,251200.0,13.3062,13.3296,13.275,13.2828,251200.0
2007-07-27 15:40:00,17.04,17.04,16.94,16.94,468400.0,13.2906,13.2906,13.2126,13.2126,468400.0
2007-07-27 15:50:00,16.94,16.96,16.87,16.87,419200.0,13.2126,13.2282,13.158,13.158,419200.0
2007-07-27 16:00:00,16.88,16.88,16.8,16.8,283600.0,13.1658,13.1658,13.1034,13.1034,283600.0
2007-07-27 16:10:00,16.8,16.8,16.8,16.8,0.0,13.1034,13.1034,13.1034,13.1034,0.0
2007-07-30 09:30:00,16.88,16.95,16.79,16.8,123600.0,13.1658,13.2204,13.0956,13.1034,123600.0
2007-07-30 09:40:00,16.8,16.86,16.73,16.85,232000.0,13.1034,13.1502,13.0488,13.1424,232000.0
2007-07-30 09:50:00,16.85,16.94,16.8,16.89,291200.0,13.1424,13.2126,13.1034,13.1736,291200.0
2007-07-30 10:00:00,16.9,16.93,16.85,16.91,750000.0,13.1814,13.2048,13.1424,13.1892,750000.0
2007-07-30 10:10:00,16.91,16.98,16.91,16.96,415600.0,13.1892,13.2438,13.1892,13.2282,415600.0
2007-07-30 10:20:00,16.96,17.0,16.96,16.96,107200.0,13.2282,13.2594,13.2282,13.2282,107200.0
2007-07-30 10:30:00,16.96,16.96,16.85,16.88,161600.0,13.2282,13.2282,13.1424,13.1658,161600.0
2007-07-30 10:40:00,16.87,16.89,16.84,16.89,98400.0,13.158,13.1736,13.1346,13.1736,98400.0
2007-07-30 10:50:00,16.89,16.92,16.88,16.88,59600.0,13.1736,13.197,13.1658,13.1658,59600.0
2007-07-30 11:00:00,16.88,16.94,16.85,16.86,183600.0,13.1658,13.2126,13.1424,13.1502,183600.0
2007-07-30 11:10:00,16.85,16.87,16.81,16.85,102000.0,13.1424,13.158,13.1112,13.1424,102000.0
2007-07-30 11:20:00,16.86,16.87,16.83,16.86,64400.0,13.1502,13.158,13.1268,13.1502,64400.0
2007-07-30 11:30:00,16.87,16.87,16.8,16.8,79200.0,13.158,13.158,13.1034,13.1034,79200.0
2007-07-30 11:40:00,16.81,16.88,16.78,16.86,150800.0,13.1112,13.1658,13.0878,13.1502,150800.0
2007-07-30 11:50:00,16.86,16.88,16.84,16.84,263200.0,13.1502,13.1658,13.1346,13.1346,263200.0
2007-07-30 12:00:00,16.84,16.84,16.81,16.82,123200.0,13.1346,13.1346,13.1112,13.119,123200.0
2007-07-30 12:10:00,16.82,16.84,16.8,16.82,120800.0,13.119,13.1346,13.1034,13.119,120800.0
2007-07-30 12:20:00,16.82,16.82,16.79,16.82,61200.0,13.119,13.119,13.0956,13.119,61200.0
2007-07-30 12:30:00,16.82,16.86,16.82,16.85,82400.0,13.119,13.1502,13.119,13.1424,82400.0
2007-07-30 12:40:00,16.86,16.89,16.85,16.86,97600.0,13.1502,13.1736,13.1424,13.1502,97600.0
2007-07-30 12:50:00,16.86,16.95,16.86,16.94,759200.0,13.1502,13.2204,13.1502,13.2126,759200.0
2007-07-30 13:00:00,16.95,17.0,16.95,16.99,99600.0,13.2204,13.2594,13.2204,13.2516,99600.0
2007-07-30 13:10:00,16.99,17.0,16.96,16.97,120800.0,13.2516,13.2594,13.2282,13.236,120800.0
2007-07-30 13:20:00,16.97,17.0,16.96,16.96,75600.0,13.236,13.2594,13.2282,13.2282,75600.0
2007-07-30 13:30:00,16.96,16.96,16.9,16.93,89600.0,13.2282,13.2282,13.1814,13.2048,89600.0
2007-07-30 13:40:00,16.93,17.04,16.93,17.04,106800.0,13.2048,13.2906,13.2048,13.2906,106800.0
2007-07-30 13:50:00,17.05,17.05,17.0,17.04,103200.0,13.2984,13.2984,13.2594,13.2906,103200.0
2007-07-30 14:00:00,17.03,17.06,17.0,17.06,165200.0,13.2828,13.3062,13.2594,13.3062,165200.0
2007-07-30 14:10:00,17.06,17.08,17.04,17.05,91600.0,13.3062,13.3218,13.2906,13.2984,91600.0
2007-07-30 14:20:00,17.05,17.07,17.04,17.04,96400.0,13.2984,13.314,13.2906,13.2906,96400.0
2007-07-30 14:30:00,17.04,17.05,17.02,17.04,168000.0,13.2906,13.2984,13.275,13.2906,168000.0
2007-07-30 14:40:00,17.04,17.08,17.02,17.04,108000.0,13.2906,13.3218,13.275,13.2906,108000.0
2007-07-30 14:50:00,17.03,17.06,17.03,17.05,128000.0,13.2828,13.3062,13.2828,13.2984,128000.0
2007-07-30 15:00:00,17.02,17.1,17.02,17.09,105200.0,13.275,13.3374,13.275,13.3296,105200.0
2007-07-30 15:10:00,17.1,17.11,17.08,17.09,153200.0,13.3374,13.3452,13.3218,13.3296,153200.0
2007-07-30 15:20:00,17.1,17.12,17.09,17.11,111600.0,13.3374,13.353,13.3296,13.3452,111600.0
2007-07-30 15:30:00,17.11,17.11,17.09,17.11,39600.0,13.3452,13.3452,13.3296,13.3452,39600.0
2007-07-30 15:40:00,17.11,17.11,17.05,17.05,151200.0,13.3452,13.3452,13.2984,13.2984,151200.0
2007-07-30 15:50:00,17.06,17.06,16.95,17.03,845200.0,13.3062,13.3062,13.2204,13.2828,845200.0
2007-07-30 16:00:00,17.05,17.05,17.04,17.05,117600.0,13.2984,13.2984,13.2906,13.2984,117600.0
2007-07-30 16:10:00,17.05,17.05,17.05,17.05,0.0,13.2984,13.2984,13.2984,13.2984,0.0
2007-07-31 09:30:00,17.19,17.22,17.17,17.18,387200.0,13.4076,13.431,13.392,13.3998,387200.0
2007-07-31 09:40:00,17.19,17.23,17.16,17.17,173600.0,13.4076,13.4388,13.3842,13.392,173600.0
2007-07-31 09:50:00,17.17,17.2,17.15,17.2,214400.0,13.392,13.4154,13.3764,13.4154,214400.0
2007-07-31 10:00:00,17.21,17.27,17.21,17.24,266800.0,13.4232,13.47,13.4232,13.4466,266800.0
2007-07-31 10:10:00,17.25,17.26,17.21,17.23,178800.0,13.4544,13.4622,13.4232,13.4388,178800.0
2007-07-31 10:20:00,17.22,17.23,17.17,17.17,172000.0,13.431,13.4388,13.392,13.392,172000.0
2007-07-31 10:30:00,17.17,17.19,17.17,17.18,177600.0,13.392,13.4076,13.392,13.3998,177600.0
2007-07-31 10:40:00,17.18,17.19,17.09,17.09,272000.0,13.3998,13.4076,13.3296,13.3296,272000.0
2007-07-31 10:50:00,17.09,17.1,17.04,17.08,283200.0,13.3296,13.3374,13.2906,13.3218,283200.0
2007-07-31 11:00:00,17.08,17.14,17.06,17.13,93200.0,13.3218,13.3686,13.3062,13.3608,93200.0
2007-07-31 11:10:00,17.15,17.15,17.11,17.13,158000.0,13.3764,13.3764,13.3452,13.3608,158000.0
2007-07-31 11:20:00,17.13,17.16,17.09,17.16,168000.0,13.3608,13.3842,13.3296,13.3842,168000.0
2007-07-31 11:30:00,17.16,17.17,17.14,17.14,93600.0,13.3842,13.392,13.3686,13.3686,93600.0
2007-07-31 11:40:00,17.14,17.19,17.13,17.18,108800.0,13.3686,13.4076,13.3608,13.3998,108800.0
2007-07-31 11:50:00,17.18,17.2,17.18,17.18,81200.0,13.3998,13.4154,13.3998,13.3998,81200.0
2007-07-31 12:00:00,17.18,17.21,17.16,17.18,84000.0,13.3998,13.4232,13.3842,13.3998,84000.0
2007-07-31 12:10:00,17.18,17.21,17.18,17.18,70800.0,13.3998,13.4232,13.3998,13.3998,70800.0
2007-07-31 12:20:00,17.18,17.21,17.18,17.19,51200.0,13.3998,13.4232,13.3998,13.4076,51200.0
2007-07-31 12:30:00,17.2,17.21,17.16,17.18,96800.0,13.4154,13.4232,13.3842,13.3998,96800.0
2007-07-31 12:40:00,17.17,17.2,17.17,17.19,52800.0,13.392,13.4154,13.392,13.4076,52800.0
2007-07-31 12:50:00,17.2,17.2,17.18,17.19,32400.0,13.4154,13.4154,13.3998,13.4076,32400.0
2007-07-31 13:00:00,17.2,17.22,17.18,17.2,117200.0,13.4154,13.431,13.3998,13.4154,117200.0
2007-07-31 13:10:00,17.2,17.25,17.2,17.22,103200.0,13.4154,13.4544,13.4154,13.431,103200.0
2007-07-31 13:20:00,17.22,17.23,17.17,17.18,53200.0,13.431,13.4388,13.392,13.3998,53200.0
2007-07-31 13:30:00,17.18,17.19,17.16,17.17,54400.0,13.3998,13.4076,13.3842,13.392,54400.0
2007-07-31 13:40:00,17.17,17.17,17.12,17.15,103600.0,13.392,13.392,13.353,13.3764,103600.0
2007-07-31 13:50:00,17.15,17.17,17.1,17.17,133600.0,13.3764,13.392,13.3374,13.392,133600.0
2007-07-31 14:00:00,17.18,17.2,17.14,17.14,91200.0,13.3998,13.4154,13.3686,13.3686,91200.0
2007-07-31 14:10:00,17.15,17.19,17.13,17.19,167200.0,13.3764,13.4076,13.3608,13.4076,167200.0
2007-07-31 14:20:00,17.19,17.19,17.12,17.13,267600.0,13.4076,13.4076,13.353,13.3608,267600.0
2007-07-31 14:30:00,17.14,17.14,16.98,17.0,340800.0,13.3686,13.3686,13.2438,13.2594,340800.0
2007-07-31 14:40:00,17.01,17.1,17.0,17.1,376800.0,13.2672,13.3374,13.2594,13.3374,376800.0
2007-07-31 14:50:00,17.1,17.1,17.02,17.03,266400.0,13.3374,13.3374,13.275,13.2828,266400.0
2007-07-31 15:00:00,17.04,17.11,17.04,17.09,214800.0,13.2906,13.3452,13.2906,13.3296,214800.0
2007-07-31 15:10:00,17.09,17.09,17.03,17.07,155200.0,13.3296,13.3296,13.2828,13.314,155200.0
2007-07-31 15:20:00,17.07,17.11,17.05,17.06,147200.0,13.314,13.3452,13.2984,13.3062,147200.0
2007-07-31 15:30:00,17.07,17.11,16.96,16.96,192000.0,13.314,13.3452,13.2282,13.2282,192000.0
2007-07-31 15:40:00,16.95,16.98,16.9,16.94,244800.0,13.2204,13.2438,13.1814,13.2126,244800.0
2007-07-31 15:50:00,16.94,16.98,16.86,16.88,330800.0,13.2126,13.2438,13.1502,13.1658,330800.0
2007-07-31 16:00:00,16.89,16.92,16.83,16.88,337200.0,13.1736,13.197,13.1268,13.1658,337200.0
2007-07-31 16:10:00,16.89,16.89,16.88,16.89,57200.0,13.1736,13.1736,13.1658,13.1736,57200.0
2007-08-01 09:30:00,16.82,17.03,16.5,16.96,368000.0,13.119,13.2828,12.8694,13.2282,368000.0
2007-08-01 09:40:00,16.94,16.95,16.68,16.68,242800.0,13.2126,13.2204,13.0098,13.0098,242800.0
2007-08-01 09:50:00,16.69,16.82,16.68,16.8,541200.0,13.0176,13.119,13.0098,13.1034,541200.0
2007-08-01 10:00:00,16.79,16.87,16.75,16.78,487200.0,13.0956,13.158,13.0644,13.0878,487200.0
2007-08-01 10:10:00,16.78,16.93,16.78,16.91,477600.0,13.0878,13.2048,13.0878,13.1892,477600.0
2007-08-01 10:20:00,16.92,16.95,16.84,16.85,472800.0,13.197,13.2204,13.1346,13.1424,472800.0
2007-08-01 10:30:00,16.85,16.87,16.8,16.82,273600.0,13.1424,13.158,13.1034,13.119,273600.0
2007-08-01 10:40:00,16.84,16.86,16.72,16.78,255600.0,13.1346,13.1502,13.041,13.0878,255600.0
2007-08-01 10:50:00,16.79,16.81,16.72,16.72,130800.0,13.0956,13.1112,13.041,13.041,130800.0
2007-08-01 11:00:00,16.71,16.77,16.68,16.74,170000.0,13.0332,13.08,13.0098,13.0566,170000.0
2007-08-01 11:10:00,16.75,16.87,16.75,16.85,202400.0,13.0644,13.158,13.0644,13.1424,202400.0
2007-08-01 11:20:00,16.86,16.87,16.79,16.8,204400.0,13.1502,13.158,13.0956,13.1034,204400.0
2007-08-01 11:30:00,16.8,16.9,16.79,16.88,114800.0,13.1034,13.1814,13.0956,13.1658,114800.0
2007-08-01 11:40:00,16.89,16.9,16.85,16.85,106400.0,13.1736,13.1814,13.1424,13.1424,106400.0
2007-08-01 11:50:00,16.83,16.96,16.83,16.95,189600.0,13.1268,13.2282,13.1268,13.2204,189600.0
2007-08-01 12:00:00,16.96,16.96,16.87,16.92,284000.0,13.2282,13.2282,13.158,13.197,284000.0
2007-08-01 12:10:00,16.93,17.0,16.92,16.98,162000.0,13.2048,13.2594,13.197,13.2438,162000.0
2007-08-01 12:20:00,16.98,16.98,16.91,16.94,114800.0,13.2438,13.2438,13.1892,13.2126,114800.0
2007-08-01 12:30:00,16.95,16.99,16.9,16.98,329600.0,13.2204,13.2516,13.1814,13.2438,329600.0
2007-08-01 12:40:00,16.97,16.98,16.93,16.93,71600.0,13.236,13.2438,13.2048,13.2048,71600.0
2007-08-01 12:50:00,16.93,16.94,16.87,16.9,87600.0,13.2048,13.2126,13.158,13.1814,87600.0
2007-08-01 13:00:00,16.89,16.89,16.81,16.82,179200.0,13.1736,13.1736,13.1112,13.119,179200.0
2007-08-01 13:10:00,16.82,16.84,16.78,16.81,291600.0,13.119,13.1346,13.0878,13.1112,291600.0
2007-08-01 13:20:00,16.81,16.83,16.75,16.8,742400.0,13.1112,13.1268,13.0644,13.1034,742400.0
2007-08-01 13:30:00,16.82,16.85,16.8,16.82,166000.0,13.119,13.1424,13.1034,13.119,166000.0
2007-08-01 13:40:00,16.84,16.87,16.78,16.79,57600.0,13.1346,13.158,13.0878,13.0956,57600.0
2007-08-01 13:50:00,16.78,16.85,16.78,16.82,107600.0,13.0878,13.1424,13.0878,13.119,107600.0
2007-08-01 14:00:00,16.8,16.85,16.78,16.82,279600.0,13.1034,13.1424,13.0878,13.119,279600.0
2007-08-01 14:10:00,16.81,16.83,16.76,16.79,126000.0,13.1112,13.1268,13.0722,13.0956,126000.0
2007-08-01 14:20:00,16.79,16.82,16.77,16.8,114000.0,13.0956,13.119,13.08,13.1034,114000.0
2007-08-01 14:30:00,16.8,16.85,16.77,16.78,158400.0,13.1034,13.1424,13.08,13.0878,158400.0
2007-08-01 14:40:00,16.79,16.8,16.73,16.75,401600.0,13.0956,13.1034,13.0488,13.0644,401600.0
2007-08-01 14:50:00,16.76,16.79,16.68,16.69,328000.0,13.0722,13.0956,13.0098,13.0176,328000.0
2007-08-01 15:00:00,16.7,16.73,16.66,16.69,648800.0,13.0254,13.0488,12.9942,13.0176,648800.0
2007-08-01 15:10:00,16.69,16.73,16.66,16.7,320400.0,13.0176,13.0488,12.9942,13.0254,320400.0
2007-08-01 15:20:00,16.7,16.76,16.67,16.74,353600.0,13.0254,13.0722,13.002,13.0566,353600.0
2007-08-01 15:30:00,16.74,16.79,16.72,16.79,358400.0,13.0566,13.0956,13.041,13.0956,358400.0
2007-08-01 15:40:00,16.8,16.85,16.77,16.83,856400.0,13.1034,13.1424,13.08,13.1268,856400.0
2007-08-01 15:50:00,16.83,16.98,16.83,16.98,742400.0,13.1268,13.2438,13.1268,13.2438,742400.0
2007-08-01 16:00:00,16.98,16.99,16.95,16.95,174400.0,13.2438,13.2516,13.2204,13.2204,174400.0
2007-08-01 16:10:00,16.96,16.96,16.96,16.96,6000.0,13.2282,13.2282,13.2282,13.2282,6000.0
2007-08-02 09:30:00,17.0,17.07,17.0,17.05,271200.0,13.2594,13.314,13.2594,13.2984,271200.0
2007-08-02 09:40:00,17.06,17.14,17.05,17.11,348000.0,13.3062,13.3686,13.2984,13.3452,348000.0
2007-08-02 09:50:00,17.11,17.13,17.05,17.11,422000.0,13.3452,13.3608,13.2984,13.3452,422000.0
2007-08-02 10:00:00,17.09,17.09,17.02,17.03,302400.0,13.3296,13.3296,13.275,13.2828,302400.0
2007-08-02 10:10:00,17.03,17.05,16.99,17.0,128000.0,13.2828,13.2984,13.2516,13.2594,128000.0
2007-08-02 10:20:00,16.99,17.01,16.97,17.0,422800.0,13.2516,13.2672,13.236,13.2594,422800.0
2007-08-02 10:30:00,17.0,17.06,16.98,17.05,93600.0,13.2594,13.3062,13.2438,13.2984,93600.0
2007-08-02 10:40:00,17.04,17.06,17.0,17.02,272800.0,13.2906,13.3062,13.2594,13.275,272800.0
2007-08-02 10:50:00,17.02,17.03,17.0,17.0,158000.0,13.275,13.2828,13.2594,13.2594,158000.0
2007-08-02 11:00:00,17.01,17.01,16.96,16.96,148800.0,13.2672,13.2672,13.2282,13.2282,148800.0
2007-08-02 11:10:00,16.96,17.02,16.95,17.01,363200.0,13.2282,13.275,13.2204,13.2672,363200.0
2007-08-02 11:20:00,17.01,17.03,17.0,17.03,117200.0,13.2672,13.2828,13.2594,13.2828,117200.0
2007-08-02 11:30:00,17.03,17.04,16.99,16.99,80800.0,13.2828,13.2906,13.2516,13.2516,80800.0
2007-08-02 11:40:00,16.99,17.02,16.99,17.02,48000.0,13.2516,13.275,13.2516,13.275,48000.0
2007-08-02 11:50:00,17.02,17.1,17.02,17.1,208800.0,13.275,13.3374,13.275,13.3374,208800.0
2007-08-02 12:00:00,17.09,17.1,17.06,17.1,317600.0,13.3296,13.3374,13.3062,13.3374,317600.0
2007-08-02 12:10:00,17.1,17.13,17.07,17.07,414400.0,13.3374,13.3608,13.314,13.314,414400.0
2007-08-02 12:20:00,17.07,17.07,17.06,17.07,128400.0,13.314,13.314,13.3062,13.314,128400.0
2007-08-02 12:30:00,17.06,17.06,17.04,17.05,64000.0,13.3062,13.3062,13.2906,13.2984,64000.0
2007-08-02 12:40:00,17.06,17.06,17.02,17.04,67200.0,13.3062,13.3062,13.275,13.2906,67200.0
2007-08-02 12:50:00,17.04,17.04,17.01,17.01,30400.0,13.2906,13.2906,13.2672,13.2672,30400.0
2007-08-02 13:00:00,17.01,17.02,16.96,17.0,109200.0,13.2672,13.275,13.2282,13.2594,109200.0
2007-08-02 13:10:00,17.0,17.01,16.97,17.01,152400.0,13.2594,13.2672,13.236,13.2672,152400.0
2007-08-02 13:20:00,17.0,17.0,16.96,16.98,103200.0,13.2594,13.2594,13.2282,13.2438,103200.0
2007-08-02 13:30:00,16.98,17.03,16.98,17.0,216800.0,13.2438,13.2828,13.2438,13.2594,216800.0
2007-08-02 13:40:00,17.0,17.03,16.96,16.96,155200.0,13.2594,13.2828,13.2282,13.2282,155200.0
2007-08-02 13:50:00,16.96,17.02,16.96,17.01,85200.0,13.2282,13.275,13.2282,13.2672,85200.0
2007-08-02 14:00:00,17.01,17.05,17.01,17.04,105600.0,13.2672,13.2984,13.2672,13.2906,105600.0
2007-08-02 14:10:00,17.04,17.05,16.98,16.99,165200.0,13.2906,13.2984,13.2438,13.2516,165200.0
2007-08-02 14:20:00,16.99,17.02,16.96,16.97,351200.0,13.2516,13.275,13.2282,13.236,351200.0
2007-08-02 14:30:00,16.98,17.01,16.93,16.94,193600.0,13.2438,13.2672,13.2048,13.2126,193600.0
2007-08-02 14:40:00,16.93,16.99,16.93,16.98,158400.0,13.2048,13.2516,13.2048,13.2438,158400.0
2007-08-02 14:50:00,16.99,17.0,16.95,16.98,108400.0,13.2516,13.2594,13.2204,13.2438,108400.0
2007-08-02 15:00:00,16.98,17.01,16.95,17.01,201200.0,13.2438,13.2672,13.2204,13.2672,201200.0
2007-08-02 15:10:00,17.03,17.03,17.0,17.0,65200.0,13.2828,13.2828,13.2594,13.2594,65200.0
2007-08-02 15:20:00,17.01,17.09,17.01,17.08,147600.0,13.2672,13.3296,13.2672,13.3218,147600.0
2007-08-02 15:30:00,17.08,17.1,17.05,17.08,264000.0,13.3218,13.3374,13.2984,13.3218,264000.0
2007-08-02 15:40:00,17.08,17.08,17.02,17.08,225200.0,13.3218,13.3218,13.275,13.3218,225200.0
2007-08-02 15:50:00,17.09,17.11,17.04,17.09,216000.0,13.3296,13.3452,13.2906,13.3296,216000.0
2007-08-02 16:00:00,17.09,17.14,17.09,17.14,74400.0,13.3296,13.3686,13.3296,13.3686,74400.0
2007-08-02 16:10:00,17.11,17.11,17.11,17.11,12000.0,13.3452,13.3452,13.3452,13.3452,12000.0
2007-08-03 09:30:00,17.08,17.11,17.05,17.1,118400.0,13.3218,13.3452,13.2984,13.3374,118400.0
2007-08-03 09:40:00,17.11,17.11,17.03,17.03,58800.0,13.3452,13.3452,13.2828,13.2828,58800.0
2007-08-03 09:50:00,17.03,17.03,16.94,16.97,102800.0,13.2828,13.2828,13.2126,13.236,102800.0
2007-08-03 10:00:00,16.95,16.97,16.9,16.93,256400.0,13.2204,13.236,13.1814,13.2048,256400.0
2007-08-03 10:10:00,16.93,16.97,16.92,16.94,100400.0,13.2048,13.236,13.197,13.2126,100400.0
2007-08-03 10:20:00,16.94,16.98,16.91,16.97,72000.0,13.2126,13.2438,13.1892,13.236,72000.0
2007-08-03 10:30:00,16.97,16.99,16.9,16.92,124000.0,13.236,13.2516,13.1814,13.197,124000.0
2007-08-03 10:40:00,16.93,16.93,16.87,16.91,54800.0,13.2048,13.2048,13.158,13.1892,54800.0
2007-08-03 10:50:00,16.92,16.95,16.9,16.93,108400.0,13.197,13.2204,13.1814,13.2048,108400.0
2007-08-03 11:00:00,16.92,16.97,16.92,16.94,365200.0,13.197,13.236,13.197,13.2126,365200.0
2007-08-03 11:10:00,16.93,16.99,16.91,16.92,161200.0,13.2048,13.2516,13.1892,13.197,161200.0
2007-08-03 11:20:00,16.93,16.94,16.9,16.94,100400.0,13.2048,13.2126,13.1814,13.2126,100400.0
2007-08-03 11:30:00,16.94,16.95,16.91,16.94,92000.0,13.2126,13.2204,13.1892,13.2126,92000.0
2007-08-03 11:40:00,16.94,17.0,16.93,16.98,116400.0,13.2126,13.2594,13.2048,13.2438,116400.0
2007-08-03 11:50:00,16.98,16.98,16.94,16.95,148800.0,13.2438,13.2438,13.2126,13.2204,148800.0
2007-08-03 12:00:00,16.95,16.99,16.92,16.95,152400.0,13.2204,13.2516,13.197,13.2204,152400.0
2007-08-03 12:10:00,16.95,16.97,16.93,16.93,105600.0,13.2204,13.236,13.2048,13.2048,105600.0
2007-08-03 12:20:00,16.94,16.94,16.89,16.9,101600.0,13.2126,13.2126,13.1736,13.1814,101600.0
2007-08-03 12:30:00,16.9,16.92,16.89,16.92,129600.0,13.1814,13.197,13.1736,13.197,129600.0
2007-08-03 12:40:00,16.92,16.92,16.87,16.89,50400.0,13.197,13.197,13.158,13.1736,50400.0
2007-08-03 12:50:00,16.88,16.9,16.85,16.86,48800.0,13.1658,13.1814,13.1424,13.1502,48800.0
2007-08-03 13:00:00,16.86,16.88,16.84,16.87,47600.0,13.1502,13.1658,13.1346,13.158,47600.0
2007-08-03 13:10:00,16.88,16.91,16.88,16.89,59200.0,13.1658,13.1892,13.1658,13.1736,59200.0
2007-08-03 13:20:00,16.89,16.9,16.88,16.89,278000.0,13.1736,13.1814,13.1658,13.1736,278000.0
2007-08-03 13:30:00,16.89,16.89,16.86,16.88,73200.0,13.1736,13.1736,13.1502,13.1658,73200.0
2007-08-03 13:40:00,16.88,16.91,16.87,16.9,107200.0,13.1658,13.1892,13.158,13.1814,107200.0
2007-08-03 13:50:00,16.9,16.93,16.9,16.91,248000.0,13.1814,13.2048,13.1814,13.1892,248000.0
2007-08-03 14:00:00,16.91,16.95,16.9,16.91,195200.0,13.1892,13.2204,13.1814,13.1892,195200.0
2007-08-03 14:10:00,16.91,16.91,16.83,16.84,227600.0,13.1892,13.1892,13.1268,13.1346,227600.0
2007-08-03 14:20:00,16.83,16.84,16.73,16.73,238000.0,13.1268,13.1346,13.0488,13.0488,238000.0
2007-08-03 14:30:00,16.73,16.79,16.73,16.75,260400.0,13.0488,13.0956,13.0488,13.0644,260400.0
2007-08-03 14:40:00,16.75,16.78,16.67,16.67,410400.0,13.0644,13.0878,13.002,13.002,410400.0
2007-08-03 14:50:00,16.67,16.74,16.67,16.69,214000.0,13.002,13.0566,13.002,13.0176,214000.0
2007-08-03 15:00:00,16.7,16.71,16.63,16.64,334400.0,13.0254,13.0332,12.9708,12.9786,334400.0
2007-08-03 15:10:00,16.64,16.7,16.61,16.66,195200.0,12.9786,13.0254,12.9552,12.9942,195200.0
2007-08-03 15:20:00,16.66,16.67,16.56,16.56,284000.0,12.9942,13.002,12.9162,12.9162,284000.0
2007-08-03 15:30:00,16.55,16.6,16.53,16.55,289600.0,12.9084,12.9474,12.8928,12.9084,289600.0
2007-08-03 15:40:00,16.55,16.57,16.52,16.54,582000.0,12.9084,12.924,12.885,12.9006,582000.0
2007-08-03 15:50:00,16.53,16.53,16.46,16.46,1215600.0,12.8928,12.8928,12.8382,12.8382,1215600.0
2007-08-03 16:00:00,16.46,16.47,16.46,16.47,88400.0,12.8382,12.846,12.8382,12.846,88400.0
2007-08-03 16:10:00,16.52,16.52,16.48,16.48,19600.0,12.885,12.885,12.8538,12.8538,19600.0
2007-08-06 09:30:00,16.62,16.62,16.5,16.53,330400.0,12.963,12.963,12.8694,12.8928,330400.0
2007-08-06 09:40:00,16.51,16.51,16.35,16.35,793600.0,12.8772,12.8772,12.7524,12.7524,793600.0
2007-08-06 09:50:00,16.35,16.49,16.18,16.49,602800.0,12.7524,12.8616,12.6198,12.8616,602800.0
2007-08-06 10:00:00,16.5,16.5,16.39,16.41,619600.0,12.8694,12.8694,12.7836,12.7992,619600.0
2007-08-06 10:10:00,16.39,16.43,16.34,16.37,348400.0,12.7836,12.8148,12.7446,12.768,348400.0
2007-08-06 10:20:00,16.36,16.39,16.26,16.28,530000.0,12.7602,12.7836,12.6822,12.6978,530000.0
2007-08-06 10:30:00,16.28,16.35,16.26,16.35,207200.0,12.6978,12.7524,12.6822,12.7524,207200.0
2007-08-06 10:40:00,16.35,16.38,16.31,16.34,78400.0,12.7524,12.7758,12.7212,12.7446,78400.0
2007-08-06 10:50:00,16.32,16.34,16.22,16.3,702400.0,12.729,12.7446,12.651,12.7134,702400.0
2007-08-06 11:00:00,16.3,16.32,16.24,16.29,280800.0,12.7134,12.729,12.6666,12.7056,280800.0
2007-08-06 11:10:00,16.29,16.39,16.28,16.39,496000.0,12.7056,12.7836,12.6978,12.7836,496000.0
2007-08-06 11:20:00,16.38,16.42,16.36,16.42,216400.0,12.7758,12.807,12.7602,12.807,216400.0
2007-08-06 11:30:00,16.41,16.45,16.4,16.4,250400.0,12.7992,12.8304,12.7914,12.7914,250400.0
2007-08-06 11:40:00,16.4,16.5,16.4,16.5,118400.0,12.7914,12.8694,12.7914,12.8694,118400.0
2007-08-06 11:50:00,16.5,16.55,16.47,16.47,204800.0,12.8694,12.9084,12.846,12.846,204800.0
2007-08-06 12:00:00,16.47,16.47,16.39,16.41,344400.0,12.846,12.846,12.7836,12.7992,344400.0
2007-08-06 12:10:00,16.4,16.42,16.35,16.37,762000.0,12.7914,12.807,12.7524,12.768,762000.0
2007-08-06 12:20:00,16.36,16.41,16.36,16.41,207200.0,12.7602,12.7992,12.7602,12.7992,207200.0
2007-08-06 12:30:00,16.41,16.48,16.4,16.48,325200.0,12.7992,12.8538,12.7914,12.8538,325200.0
2007-08-06 12:40:00,16.49,16.55,16.49,16.54,260400.0,12.8616,12.9084,12.8616,12.9006,260400.0
2007-08-06 12:50:00,16.55,16.59,16.54,16.56,126000.0,12.9084,12.9396,12.9006,12.9162,126000.0
2007-08-06 13:00:00,16.56,16.57,16.5,16.5,258000.0,12.9162,12.924,12.8694,12.8694,258000.0
2007-08-06 13:10:00,16.5,16.52,16.48,16.52,242800.0,12.8694,12.885,12.8538,12.885,242800.0
2007-08-06 13:20:00,16.51,16.55,16.5,16.52,300000.0,12.8772,12.9084,12.8694,12.885,300000.0
2007-08-06 13:30:00,16.5,16.52,16.5,16.51,278000.0,12.8694,12.885,12.8694,12.8772,278000.0
2007-08-06 13:40:00,16.51,16.52,16.42,16.43,252800.0,12.8772,12.885,12.807,12.8148,252800.0
2007-08-06 13:50:00,16.42,16.47,16.41,16.42,211200.0,12.807,12.846,12.7992,12.807,211200.0
2007-08-06 14:00:00,16.42,16.5,16.41,16.49,286800.0,12.807,12.8694,12.7992,12.8616,286800.0
2007-08-06 14:10:00,16.49,16.55,16.45,16.55,431200.0,12.8616,12.9084,12.8304,12.9084,431200.0
2007-08-06 14:20:00,16.56,16.58,16.5,16.51,197200.0,12.9162,12.9318,12.8694,12.8772,197200.0
2007-08-06 14:30:00,16.53,16.61,16.52,16.61,200000.0,12.8928,12.9552,12.885,12.9552,200000.0
2007-08-06 14:40:00,16.61,16.65,16.61,16.62,115600.0,12.9552,12.9864,12.9552,12.963,115600.0
2007-08-06 14:50:00,16.61,16.64,16.58,16.62,145200.0,12.9552,12.9786,12.9318,12.963,145200.0
2007-08-06 15:00:00,16.62,16.68,16.61,16.68,147600.0,12.963,13.0098,12.9552,13.0098,147600.0
2007-08-06 15:10:00,16.68,16.71,16.66,16.66,206400.0,13.0098,13.0332,12.9942,12.9942,206400.0
2007-08-06 15:20:00,16.65,16.68,16.62,16.68,294400.0,12.9864,13.0098,12.963,13.0098,294400.0
2007-08-06 15:30:00,16.68,16.68,16.61,16.66,203200.0,13.0098,13.0098,12.9552,12.9942,203200.0
2007-08-06 15:40:00,16.66,16.71,16.66,16.67,210800.0,12.9942,13.0332,12.9942,13.002,210800.0
2007-08-06 15:50:00,16.67,16.73,16.67,16.71,474000.0,13.002,13.0488,13.002,13.0332,474000.0
2007-08-06 16:00:00,16.76,16.76,16.65,16.7,124800.0,13.0722,13.0722,12.9864,13.0254,124800.0
2007-08-06 16:10:00,16.68,16.69,16.68,16.68,60000.0,13.0098,13.0176,13.0098,13.0098,60000.0
2007-08-07 09:30:00,16.59,16.65,16.57,16.6,410000.0,12.9396,12.9864,12.924,12.9474,410000.0
2007-08-07 09:40:00,16.6,16.66,16.6,16.64,264400.0,12.9474,12.9942,12.9474,12.9786,264400.0
2007-08-07 09:50:00,16.64,16.72,16.64,16.71,581600.0,12.9786,13.041,12.9786,13.0332,581600.0
2007-08-07 10:00:00,16.71,16.76,16.69,16.75,344400.0,13.0332,13.0722,13.0176,13.0644,344400.0
2007-08-07 10:10:00,16.75,16.77,16.73,16.75,537200.0,13.0644,13.08,13.0488,13.0644,537200.0
2007-08-07 10:20:00,16.75,16.75,16.71,16.72,299200.0,13.0644,13.0644,13.0332,13.041,299200.0
2007-08-07 10:30:00,16.72,16.72,16.67,16.67,1220800.0,13.041,13.041,13.002,13.002,1220800.0
2007-08-07 10:40:00,16.67,16.69,16.65,16.69,780000.0,13.002,13.0176,12.9864,13.0176,780000.0
2007-08-07 10:50:00,16.69,16.71,16.68,16.69,320400.0,13.0176,13.0332,13.0098,13.0176,320400.0
2007-08-07 11:00:00,16.69,16.73,16.68,16.68,132400.0,13.0176,13.0488,13.0098,13.0098,132400.0
2007-08-07 11:10:00,16.68,16.7,16.67,16.69,142000.0,13.0098,13.0254,13.002,13.0176,142000.0
2007-08-07 11:20:00,16.7,16.7,16.68,16.7,82400.0,13.0254,13.0254,13.0098,13.0254,82400.0
2007-08-07 11:30:00,16.7,16.72,16.66,16.68,350800.0,13.0254,13.041,12.9942,13.0098,350800.0
2007-08-07 11:40:00,16.68,16.75,16.67,16.73,279600.0,13.0098,13.0644,13.002,13.0488,279600.0
2007-08-07 11:50:00,16.73,16.76,16.72,16.75,316800.0,13.0488,13.0722,13.041,13.0644,316800.0
2007-08-07 12:00:00,16.76,16.81,16.75,16.79,609200.0,13.0722,13.1112,13.0644,13.0956,609200.0
2007-08-07 12:10:00,16.8,16.81,16.77,16.79,321200.0,13.1034,13.1112,13.08,13.0956,321200.0
2007-08-07 12:20:00,16.79,16.8,16.75,16.76,231600.0,13.0956,13.1034,13.0644,13.0722,231600.0
2007-08-07 12:30:00,16.77,16.81,16.77,16.79,122800.0,13.08,13.1112,13.08,13.0956,122800.0
2007-08-07 12:40:00,16.79,16.79,16.74,16.74,417600.0,13.0956,13.0956,13.0566,13.0566,417600.0
2007-08-07 12:50:00,16.75,16.76,16.74,16.75,421200.0,13.0644,13.0722,13.0566,13.0644,421200.0
2007-08-07 13:00:00,16.75,16.8,16.75,16.8,111200.0,13.0644,13.1034,13.0644,13.1034,111200.0
2007-08-07 13:10:00,16.8,16.8,16.75,16.77,89200.0,13.1034,13.1034,13.0644,13.08,89200.0
2007-08-07 13:20:00,16.78,16.8,16.77,16.78,144400.0,13.0878,13.1034,13.08,13.0878,144400.0
2007-08-07 13:30:00,16.78,16.8,16.76,16.78,514800.0,13.0878,13.1034,13.0722,13.0878,514800.0
2007-08-07 13:40:00,16.78,16.81,16.77,16.81,730800.0,13.0878,13.1112,13.08,13.1112,730800.0
2007-08-07 13:50:00,16.81,16.82,16.8,16.81,450400.0,13.1112,13.119,13.1034,13.1112,450400.0
2007-08-07 14:00:00,16.81,16.81,16.79,16.81,974800.0,13.1112,13.1112,13.0956,13.1112,974800.0
2007-08-07 14:10:00,16.81,16.85,16.63,16.63,1556400.0,13.1112,13.1424,12.9708,12.9708,1556400.0
2007-08-07 14:20:00,16.63,16.76,16.6,16.61,1484800.0,12.9708,13.0722,12.9474,12.9552,1484800.0
2007-08-07 14:30:00,16.61,16.61,16.51,16.57,479200.0,12.9552,12.9552,12.8772,12.924,479200.0
2007-08-07 14:40:00,16.57,16.73,16.55,16.66,822800.0,12.924,13.0488,12.9084,12.9942,822800.0
2007-08-07 14:50:00,16.66,16.82,16.66,16.82,1199200.0,12.9942,13.119,12.9942,13.119,1199200.0
2007-08-07 15:00:00,16.81,17.07,16.8,16.82,1365600.0,13.1112,13.314,13.1034,13.119,1365600.0
2007-08-07 15:10:00,16.8,16.85,16.78,16.81,422800.0,13.1034,13.1424,13.0878,13.1112,422800.0
2007-08-07 15:20:00,16.81,16.89,16.77,16.88,1014800.0,13.1112,13.1736,13.08,13.1658,1014800.0
2007-08-07 15:30:00,16.88,16.97,16.87,16.93,877600.0,13.1658,13.236,13.158,13.2048,877600.0
2007-08-07 15:40:00,16.93,16.94,16.86,16.86,732800.0,13.2048,13.2126,13.1502,13.1502,732800.0
2007-08-07 15:50:00,16.86,16.9,16.82,16.89,543200.0,13.1502,13.1814,13.119,13.1736,543200.0
2007-08-07 16:00:00,16.88,16.88,16.88,16.88,2000.0,13.1658,13.1658,13.1658,13.1658,2000.0
2007-08-07 16:10:00,16.88,16.88,16.88,16.88,0.0,13.1658,13.1658,13.1658,13.1658,0.0
2007-08-08 12:20:00,17.19,17.2,17.18,17.2,39200.0,13.4076,13.4154,13.3998,13.4154,39200.0
2007-08-08 12:30:00,17.21,17.23,17.21,17.23,21200.0,13.4232,13.4388,13.4232,13.4388,21200.0
2007-08-08 12:40:00,17.23,17.26,17.22,17.26,43200.0,13.4388,13.4622,13.431,13.4622,43200.0
2007-08-08 12:50:00,17.26,17.27,17.23,17.23,95200.0,13.4622,13.47,13.4388,13.4388,95200.0
2007-08-08 13:00:00,17.23,17.24,17.22,17.22,130000.0,13.4388,13.4466,13.431,13.431,130000.0
2007-08-08 13:10:00,17.22,17.27,17.21,17.26,102000.0,13.431,13.47,13.4232,13.4622,102000.0
2007-08-08 13:20:00,17.26,17.26,17.23,17.23,191600.0,13.4622,13.4622,13.4388,13.4388,191600.0
2007-08-08 13:30:00,17.23,17.29,17.23,17.27,249200.0,13.4388,13.4856,13.4388,13.47,249200.0
2007-08-08 13:40:00,17.27,17.3,17.26,17.29,85600.0,13.47,13.4934,13.4622,13.4856,85600.0
2007-08-08 13:50:00,17.29,17.3,17.27,17.3,75200.0,13.4856,13.4934,13.47,13.4934,75200.0
2007-08-08 14:00:00,17.31,17.31,17.25,17.27,681600.0,13.5012,13.5012,13.4544,13.47,681600.0
2007-08-08 14:10:00,17.27,17.31,17.27,17.29,189600.0,13.47,13.5012,13.47,13.4856,189600.0
2007-08-08 14:20:00,17.29,17.31,17.28,17.29,155600.0,13.4856,13.5012,13.4778,13.4856,155600.0
2007-08-08 14:30:00,17.29,17.33,17.26,17.26,578000.0,13.4856,13.5168,13.4622,13.4622,578000.0
2007-08-08 14:40:00,17.25,17.26,17.22,17.22,726400.0,13.4544,13.4622,13.431,13.431,726400.0
2007-08-08 14:50:00,17.22,17.23,17.18,17.18,214000.0,13.431,13.4388,13.3998,13.3998,214000.0
2007-08-08 15:00:00,17.18,17.21,17.1,17.1,662400.0,13.3998,13.4232,13.3374,13.3374,662400.0
2007-08-08 15:10:00,17.1,17.14,17.04,17.06,718800.0,13.3374,13.3686,13.2906,13.3062,718800.0
2007-08-08 15:20:00,17.06,17.27,16.95,16.97,952400.0,13.3062,13.47,13.2204,13.236,952400.0
2007-08-08 15:30:00,16.97,17.04,16.91,17.0,789600.0,13.236,13.2906,13.1892,13.2594,789600.0
2007-08-08 15:40:00,16.99,17.03,16.95,17.0,499200.0,13.2516,13.2828,13.2204,13.2594,499200.0
2007-08-08 15:50:00,16.99,17.16,16.98,17.15,777200.0,13.2516,13.3842,13.2438,13.3764,777200.0
2007-08-08 16:00:00,17.16,17.21,17.16,17.18,78400.0,13.3842,13.4232,13.3842,13.3998,78400.0
2007-08-08 16:10:00,17.18,17.18,17.18,17.18,0.0,13.3998,13.3998,13.3998,13.3998,0.0
2007-08-09 09:30:00,16.87,16.87,16.8,16.83,84400.0,13.158,13.158,13.1034,13.1268,84400.0
2007-08-09 09:40:00,16.86,16.92,16.66,16.85,724800.0,13.1502,13.197,12.9942,13.1424,724800.0
2007-08-09 09:50:00,16.85,16.91,16.61,16.89,1193600.0,13.1424,13.1892,12.9552,13.1736,1193600.0
2007-08-09 10:00:00,16.89,16.96,16.88,16.95,153200.0,13.1736,13.2282,13.1658,13.2204,153200.0
2007-08-09 10:10:00,16.93,17.08,16.89,17.0,702800.0,13.2048,13.3218,13.1736,13.2594,702800.0
2007-08-09 10:20:00,17.01,17.01,16.91,17.0,329200.0,13.2672,13.2672,13.1892,13.2594,329200.0
2007-08-09 10:30:00,17.0,17.1,16.98,17.0,376000.0,13.2594,13.3374,13.2438,13.2594,376000.0
2007-08-09 10:40:00,17.0,17.04,16.95,16.99,122400.0,13.2594,13.2906,13.2204,13.2516,122400.0
2007-08-09 10:50:00,17.0,17.0,16.95,16.99,320400.0,13.2594,13.2594,13.2204,13.2516,320400.0
2007-08-09 11:00:00,17.0,17.06,16.99,17.01,358400.0,13.2594,13.3062,13.2516,13.2672,358400.0
2007-08-09 11:10:00,17.0,17.08,17.0,17.03,179200.0,13.2594,13.3218,13.2594,13.2828,179200.0
2007-08-09 11:20:00,17.03,17.06,17.01,17.02,191600.0,13.2828,13.3062,13.2672,13.275,191600.0
2007-08-09 11:30:00,17.03,17.06,17.02,17.03,211600.0,13.2828,13.3062,13.275,13.2828,211600.0
2007-08-09 11:40:00,17.01,17.04,17.0,17.02,214800.0,13.2672,13.2906,13.2594,13.275,214800.0
2007-08-09 11:50:00,17.02,17.05,16.98,17.05,209600.0,13.275,13.2984,13.2438,13.2984,209600.0
2007-08-09 12:00:00,17.05,17.07,17.02,17.05,165200.0,13.2984,13.314,13.275,13.2984,165200.0
2007-08-09 12:10:00,17.05,17.09,17.04,17.07,170800.0,13.2984,13.3296,13.2906,13.314,170800.0
2007-08-09 12:20:00,17.07,17.11,17.05,17.1,258800.0,13.314,13.3452,13.2984,13.3374,258800.0
2007-08-09 12:30:00,17.09,17.09,16.99,16.99,143200.0,13.3296,13.3296,13.2516,13.2516,143200.0
2007-08-09 12:40:00,16.99,17.0,16.96,16.99,122000.0,13.2516,13.2594,13.2282,13.2516,122000.0
2007-08-09 12:50:00,16.98,16.99,16.95,16.95,1355200.0,13.2438,13.2516,13.2204,13.2204,1355200.0
2007-08-09 13:00:00,16.95,16.96,16.87,16.91,261600.0,13.2204,13.2282,13.158,13.1892,261600.0
2007-08-09 13:10:00,16.9,16.91,16.83,16.83,676000.0,13.1814,13.1892,13.1268,13.1268,676000.0
2007-08-09 13:20:00,16.83,16.86,16.83,16.86,456000.0,13.1268,13.1502,13.1268,13.1502,456000.0
2007-08-09 13:30:00,16.86,16.94,16.86,16.94,120800.0,13.1502,13.2126,13.1502,13.2126,120800.0
2007-08-09 13:40:00,16.93,16.96,16.9,16.93,70000.0,13.2048,13.2282,13.1814,13.2048,70000.0
2007-08-09 13:50:00,16.92,16.94,16.89,16.92,60800.0,13.197,13.2126,13.1736,13.197,60800.0
2007-08-09 14:00:00,16.92,16.92,16.86,16.86,105200.0,13.197,13.197,13.1502,13.1502,105200.0
2007-08-09 14:10:00,16.86,16.9,16.85,16.89,144000.0,13.1502,13.1814,13.1424,13.1736,144000.0
2007-08-09 14:20:00,16.92,16.93,16.86,16.87,167600.0,13.197,13.2048,13.1502,13.158,167600.0
2007-08-09 14:30:00,16.87,16.91,16.85,16.89,1606800.0,13.158,13.1892,13.1424,13.1736,1606800.0
2007-08-09 14:40:00,16.89,16.92,16.85,16.86,217600.0,13.1736,13.197,13.1424,13.1502,217600.0
2007-08-09 14:50:00,16.86,16.89,16.81,16.81,536400.0,13.1502,13.1736,13.1112,13.1112,536400.0
2007-08-09 15:00:00,16.81,16.85,16.74,16.81,851600.0,13.1112,13.1424,13.0566,13.1112,851600.0
2007-08-09 15:10:00,16.8,16.89,16.8,16.85,743600.0,13.1034,13.1736,13.1034,13.1424,743600.0
2007-08-09 15:20:00,16.84,16.88,16.81,16.85,253200.0,13.1346,13.1658,13.1112,13.1424,253200.0
2007-08-09 15:30:00,16.87,16.92,16.81,16.84,499600.0,13.158,13.197,13.1112,13.1346,499600.0
2007-08-09 15:40:00,16.84,16.92,16.8,16.91,345200.0,13.1346,13.197,13.1034,13.1892,345200.0
2007-08-09 15:50:00,16.91,16.91,16.83,16.84,454800.0,13.1892,13.1892,13.1268,13.1346,454800.0
2007-08-09 16:00:00,16.82,16.84,16.8,16.84,410000.0,13.119,13.1346,13.1034,13.1346,410000.0
2007-08-09 16:10:00,16.83,16.85,16.83,16.85,443200.0,13.1268,13.1424,13.1268,13.1424,443200.0
2007-08-10 09:30:00,16.61,16.62,16.14,16.56,128000.0,12.9552,12.963,12.5886,12.9162,128000.0
2007-08-10 09:40:00,16.55,16.67,16.5,16.65,459200.0,12.9084,13.002,12.8694,12.9864,459200.0
2007-08-10 09:50:00,16.67,16.72,16.64,16.71,820000.0,13.002,13.041,12.9786,13.0332,820000.0
2007-08-10 10:00:00,16.7,16.73,16.65,16.67,463200.0,13.0254,13.0488,12.9864,13.002,463200.0
2007-08-10 10:10:00,16.67,16.71,16.65,16.68,235600.0,13.002,13.0332,12.9864,13.0098,235600.0
2007-08-10 10:20:00,16.67,16.7,16.62,16.64,132000.0,13.002,13.0254,12.963,12.9786,132000.0
2007-08-10 10:30:00,16.64,16.66,16.57,16.59,647600.0,12.9786,12.9942,12.924,12.9396,647600.0
2007-08-10 10:40:00,16.59,16.65,16.58,16.62,382400.0,12.9396,12.9864,12.9318,12.963,382400.0
2007-08-10 10:50:00,16.63,16.73,16.63,16.7,134800.0,12.9708,13.0488,12.9708,13.0254,134800.0
2007-08-10 11:00:00,16.71,16.9,16.7,16.85,192000.0,13.0332,13.1814,13.0254,13.1424,192000.0
2007-08-10 11:10:00,16.86,16.92,16.82,16.88,444800.0,13.1502,13.197,13.119,13.1658,444800.0
2007-08-10 11:20:00,16.9,16.92,16.86,16.89,280800.0,13.1814,13.197,13.1502,13.1736,280800.0
2007-08-10 11:30:00,16.88,16.9,16.85,16.87,175600.0,13.1658,13.1814,13.1424,13.158,175600.0
2007-08-10 11:40:00,16.86,16.93,16.86,16.93,370000.0,13.1502,13.2048,13.1502,13.2048,370000.0
2007-08-10 11:50:00,16.93,17.06,16.91,17.06,666400.0,13.2048,13.3062,13.1892,13.3062,666400.0
2007-08-10 12:00:00,17.07,17.15,17.06,17.11,207600.0,13.314,13.3764,13.3062,13.3452,207600.0
2007-08-10 12:10:00,17.11,17.18,17.03,17.18,260000.0,13.3452,13.3998,13.2828,13.3998,260000.0
2007-08-10 12:20:00,17.19,17.24,17.09,17.1,226400.0,13.4076,13.4466,13.3296,13.3374,226400.0
2007-08-10 12:30:00,17.1,17.12,17.01,17.04,384400.0,13.3374,13.353,13.2672,13.2906,384400.0
2007-08-10 12:40:00,17.04,17.05,17.0,17.0,238800.0,13.2906,13.2984,13.2594,13.2594,238800.0
2007-08-10 12:50:00,17.0,17.06,16.97,16.97,309600.0,13.2594,13.3062,13.236,13.236,309600.0
2007-08-10 13:00:00,16.97,17.0,16.96,17.0,127600.0,13.236,13.2594,13.2282,13.2594,127600.0
2007-08-10 13:10:00,17.0,17.03,16.98,17.03,114800.0,13.2594,13.2828,13.2438,13.2828,114800.0
2007-08-10 13:20:00,17.03,17.09,17.0,17.01,253200.0,13.2828,13.3296,13.2594,13.2672,253200.0
2007-08-10 13:30:00,17.01,17.04,16.98,17.01,296800.0,13.2672,13.2906,13.2438,13.2672,296800.0
2007-08-10 13:40:00,17.01,17.02,16.92,16.93,666800.0,13.2672,13.275,13.197,13.2048,666800.0
2007-08-10 13:50:00,16.92,16.97,16.9,16.97,569200.0,13.197,13.236,13.1814,13.236,569200.0
2007-08-10 14:00:00,16.97,17.03,16.94,17.01,362800.0,13.236,13.2828,13.2126,13.2672,362800.0
2007-08-10 14:10:00,17.01,17.02,16.95,16.98,143600.0,13.2672,13.275,13.2204,13.2438,143600.0
2007-08-10 14:20:00,16.98,17.04,16.96,16.97,291200.0,13.2438,13.2906,13.2282,13.236,291200.0
2007-08-10 14:30:00,16.95,16.98,16.92,16.93,109200.0,13.2204,13.2438,13.197,13.2048,109200.0
2007-08-10 14:40:00,16.92,16.99,16.92,16.96,183200.0,13.197,13.2516,13.197,13.2282,183200.0
2007-08-10 14:50:00,16.96,16.97,16.92,16.93,394000.0,13.2282,13.236,13.197,13.2048,394000.0
2007-08-10 15:00:00,16.94,16.99,16.91,16.98,275600.0,13.2126,13.2516,13.1892,13.2438,275600.0
2007-08-10 15:10:00,16.98,17.06,16.95,17.0,208800.0,13.2438,13.3062,13.2204,13.2594,208800.0
2007-08-10 15:20:00,17.0,17.08,17.0,17.05,240400.0,13.2594,13.3218,13.2594,13.2984,240400.0
2007-08-10 15:30:00,17.05,17.11,17.02,17.06,374400.0,13.2984,13.3452,13.275,13.3062,374400.0
2007-08-10 15:40:00,17.06,17.08,16.99,17.02,450800.0,13.3062,13.3218,13.2516,13.275,450800.0
2007-08-10 15:50:00,17.02,17.09,16.99,17.01,405200.0,13.275,13.3296,13.2516,13.2672,405200.0
2007-08-10 16:00:00,17.01,17.03,16.98,16.98,288400.0,13.2672,13.2828,13.2438,13.2438,288400.0
2007-08-10 16:10:00,16.97,16.97,16.95,16.95,80000.0,13.236,13.236,13.2204,13.2204,80000.0
2007-08-13 09:30:00,17.18,17.33,17.18,17.33,292800.0,13.3998,13.5168,13.3998,13.5168,292800.0
2007-08-13 09:40:00,17.32,17.32,17.24,17.24,268000.0,13.509,13.509,13.4466,13.4466,268000.0
2007-08-13 09:50:00,17.25,17.26,17.2,17.22,163600.0,13.4544,13.4622,13.4154,13.431,163600.0
2007-08-13 10:00:00,17.22,17.28,17.21,17.25,226000.0,13.431,13.4778,13.4232,13.4544,226000.0
2007-08-13 10:10:00,17.25,17.28,17.23,17.25,277200.0,13.4544,13.4778,13.4388,13.4544,277200.0
2007-08-13 10:20:00,17.25,17.28,17.24,17.26,237200.0,13.4544,13.4778,13.4466,13.4622,237200.0
2007-08-13 10:30:00,17.27,17.27,17.22,17.22,177200.0,13.47,13.47,13.431,13.431,177200.0
2007-08-13 10:40:00,17.22,17.22,17.17,17.19,192400.0,13.431,13.431,13.392,13.4076,192400.0
2007-08-13 10:50:00,17.2,17.2,17.11,17.16,168800.0,13.4154,13.4154,13.3452,13.3842,168800.0
2007-08-13 11:00:00,17.16,17.16,17.06,17.06,527600.0,13.3842,13.3842,13.3062,13.3062,527600.0
2007-08-13 11:10:00,17.07,17.14,17.07,17.13,486800.0,13.314,13.3686,13.314,13.3608,486800.0
2007-08-13 11:20:00,17.13,17.17,17.12,17.13,313200.0,13.3608,13.392,13.353,13.3608,313200.0
2007-08-13 11:30:00,17.13,17.14,17.11,17.13,148800.0,13.3608,13.3686,13.3452,13.3608,148800.0
2007-08-13 11:40:00,17.13,17.13,17.09,17.09,567200.0,13.3608,13.3608,13.3296,13.3296,567200.0
2007-08-13 11:50:00,17.1,17.11,17.07,17.11,105600.0,13.3374,13.3452,13.314,13.3452,105600.0
2007-08-13 12:00:00,17.11,17.11,17.05,17.05,178400.0,13.3452,13.3452,13.2984,13.2984,178400.0
2007-08-13 12:10:00,17.06,17.06,17.03,17.04,130400.0,13.3062,13.3062,13.2828,13.2906,130400.0
2007-08-13 12:20:00,17.03,17.04,16.99,17.0,235600.0,13.2828,13.2906,13.2516,13.2594,235600.0
2007-08-13 12:30:00,17.0,17.04,16.98,17.02,240800.0,13.2594,13.2906,13.2438,13.275,240800.0
2007-08-13 12:40:00,17.02,17.02,16.96,16.98,178400.0,13.275,13.275,13.2282,13.2438,178400.0
2007-08-13 12:50:00,16.98,17.03,16.98,17.03,258000.0,13.2438,13.2828,13.2438,13.2828,258000.0
2007-08-13 13:00:00,17.03,17.03,16.99,17.0,109200.0,13.2828,13.2828,13.2516,13.2594,109200.0
2007-08-13 13:10:00,16.99,17.0,16.94,16.95,172400.0,13.2516,13.2594,13.2126,13.2204,172400.0
2007-08-13 13:20:00,16.95,16.95,16.89,16.92,93200.0,13.2204,13.2204,13.1736,13.197,93200.0
2007-08-13 13:30:00,16.92,16.98,16.9,16.97,33200.0,13.197,13.2438,13.1814,13.236,33200.0
2007-08-13 13:40:00,16.98,16.99,16.97,16.97,183600.0,13.2438,13.2516,13.236,13.236,183600.0
2007-08-13 13:50:00,16.97,17.01,16.96,17.01,313600.0,13.236,13.2672,13.2282,13.2672,313600.0
2007-08-13 14:00:00,17.0,17.01,16.97,16.99,114400.0,13.2594,13.2672,13.236,13.2516,114400.0
2007-08-13 14:10:00,16.99,16.99,16.95,16.97,196000.0,13.2516,13.2516,13.2204,13.236,196000.0
2007-08-13 14:20:00,16.97,17.03,16.96,17.02,140000.0,13.236,13.2828,13.2282,13.275,140000.0
2007-08-13 14:30:00,17.02,17.03,16.99,17.03,61200.0,13.275,13.2828,13.2516,13.2828,61200.0
2007-08-13 14:40:00,17.02,17.03,16.98,16.99,73200.0,13.275,13.2828,13.2438,13.2516,73200.0
2007-08-13 14:50:00,16.99,17.02,16.98,16.98,214000.0,13.2516,13.275,13.2438,13.2438,214000.0
2007-08-13 15:00:00,16.98,17.0,16.95,16.98,382800.0,13.2438,13.2594,13.2204,13.2438,382800.0
2007-08-13 15:10:00,16.97,17.0,16.93,16.95,214800.0,13.236,13.2594,13.2048,13.2204,214800.0
2007-08-13 15:20:00,16.95,16.98,16.9,16.98,655200.0,13.2204,13.2438,13.1814,13.2438,655200.0
2007-08-13 15:30:00,16.98,17.0,16.97,17.0,234400.0,13.2438,13.2594,13.236,13.2594,234400.0
2007-08-13 15:40:00,17.0,17.01,16.94,16.95,189200.0,13.2594,13.2672,13.2126,13.2204,189200.0
2007-08-13 15:50:00,16.96,16.96,16.89,16.89,444400.0,13.2282,13.2282,13.1736,13.1736,444400.0
2007-08-13 16:00:00,16.89,16.92,16.88,16.9,16800.0,13.1736,13.197,13.1658,13.1814,16800.0
2007-08-13 16:10:00,16.89,16.89,16.89,16.89,37600.0,13.1736,13.1736,13.1736,13.1736,37600.0
2007-08-14 09:30:00,16.97,17.01,16.92,16.94,376800.0,13.236,13.2672,13.197,13.2126,376800.0
2007-08-14 09:40:00,16.95,17.0,16.9,16.93,204000.0,13.2204,13.2594,13.1814,13.2048,204000.0
2007-08-14 09:50:00,16.93,16.96,16.91,16.95,190800.0,13.2048,13.2282,13.1892,13.2204,190800.0
2007-08-14 10:00:00,16.96,16.96,16.88,16.88,304400.0,13.2282,13.2282,13.1658,13.1658,304400.0
2007-08-14 10:10:00,16.88,16.9,16.86,16.9,441600.0,13.1658,13.1814,13.1502,13.1814,441600.0
2007-08-14 10:20:00,16.88,16.88,16.75,16.77,176400.0,13.1658,13.1658,13.0644,13.08,176400.0
2007-08-14 10:30:00,16.76,16.84,16.75,16.83,302000.0,13.0722,13.1346,13.0644,13.1268,302000.0
2007-08-14 10:40:00,16.83,16.83,16.8,16.83,62800.0,13.1268,13.1268,13.1034,13.1268,62800.0
2007-08-14 10:50:00,16.83,16.83,16.74,16.75,252400.0,13.1268,13.1268,13.0566,13.0644,252400.0
2007-08-14 11:00:00,16.74,16.74,16.68,16.7,508800.0,13.0566,13.0566,13.0098,13.0254,508800.0
2007-08-14 11:10:00,16.7,16.73,16.68,16.73,172000.0,13.0254,13.0488,13.0098,13.0488,172000.0
2007-08-14 11:20:00,16.73,16.73,16.67,16.7,467600.0,13.0488,13.0488,13.002,13.0254,467600.0
2007-08-14 11:30:00,16.71,16.75,16.7,16.73,166800.0,13.0332,13.0644,13.0254,13.0488,166800.0
2007-08-14 11:40:00,16.73,16.79,16.72,16.78,138400.0,13.0488,13.0956,13.041,13.0878,138400.0
2007-08-14 11:50:00,16.8,16.87,16.8,16.82,198000.0,13.1034,13.158,13.1034,13.119,198000.0
2007-08-14 12:00:00,16.82,16.83,16.77,16.79,88800.0,13.119,13.1268,13.08,13.0956,88800.0
2007-08-14 12:10:00,16.79,16.83,16.78,16.83,66000.0,13.0956,13.1268,13.0878,13.1268,66000.0
2007-08-14 12:20:00,16.82,16.83,16.76,16.78,72800.0,13.119,13.1268,13.0722,13.0878,72800.0
2007-08-14 12:30:00,16.78,16.81,16.77,16.79,494000.0,13.0878,13.1112,13.08,13.0956,494000.0
2007-08-14 12:40:00,16.78,16.81,16.75,16.75,88800.0,13.0878,13.1112,13.0644,13.0644,88800.0
2007-08-14 12:50:00,16.75,16.81,16.75,16.79,79600.0,13.0644,13.1112,13.0644,13.0956,79600.0
2007-08-14 13:00:00,16.8,16.8,16.77,16.8,49200.0,13.1034,13.1034,13.08,13.1034,49200.0
2007-08-14 13:10:00,16.8,16.8,16.74,16.77,73600.0,13.1034,13.1034,13.0566,13.08,73600.0
2007-08-14 13:20:00,16.75,16.78,16.75,16.75,58800.0,13.0644,13.0878,13.0644,13.0644,58800.0
2007-08-14 13:30:00,16.75,16.84,16.75,16.82,72000.0,13.0644,13.1346,13.0644,13.119,72000.0
2007-08-14 13:40:00,16.82,16.83,16.77,16.79,105600.0,13.119,13.1268,13.08,13.0956,105600.0
2007-08-14 13:50:00,16.78,16.8,16.7,16.72,195200.0,13.0878,13.1034,13.0254,13.041,195200.0
2007-08-14 14:00:00,16.73,16.73,16.67,16.67,176400.0,13.0488,13.0488,13.002,13.002,176400.0
2007-08-14 14:10:00,16.68,16.72,16.67,16.72,86800.0,13.0098,13.041,13.002,13.041,86800.0
2007-08-14 14:20:00,16.71,16.73,16.7,16.71,77200.0,13.0332,13.0488,13.0254,13.0332,77200.0
2007-08-14 14:30:00,16.71,16.71,16.64,16.67,140400.0,13.0332,13.0332,12.9786,13.002,140400.0
2007-08-14 14:40:00,16.68,16.68,16.63,16.65,69600.0,13.0098,13.0098,12.9708,12.9864,69600.0
2007-08-14 14:50:00,16.66,16.66,16.61,16.66,52400.0,12.9942,12.9942,12.9552,12.9942,52400.0
2007-08-14 15:00:00,16.66,16.72,16.66,16.68,160000.0,12.9942,13.041,12.9942,13.0098,160000.0
2007-08-14 15:10:00,16.67,16.69,16.65,16.68,54000.0,13.002,13.0176,12.9864,13.0098,54000.0
2007-08-14 15:20:00,16.69,16.77,16.68,16.72,499200.0,13.0176,13.08,13.0098,13.041,499200.0
2007-08-14 15:30:00,16.71,16.71,16.63,16.63,189200.0,13.0332,13.0332,12.9708,12.9708,189200.0
2007-08-14 15:40:00,16.63,16.65,16.61,16.64,170800.0,12.9708,12.9864,12.9552,12.9786,170800.0
2007-08-14 15:50:00,16.64,16.64,16.57,16.57,359600.0,12.9786,12.9786,12.924,12.924,359600.0
2007-08-14 16:00:00,16.58,16.59,16.58,16.58,14000.0,12.9318,12.9396,12.9318,12.9318,14000.0
2007-08-14 16:10:00,16.63,16.63,16.63,16.63,2000.0,12.9708,12.9708,12.9708,12.9708,2000.0
2007-08-15 09:30:00,16.55,16.57,16.52,16.52,322400.0,12.9084,12.924,12.885,12.885,322400.0
2007-08-15 09:40:00,16.52,16.63,16.49,16.6,230800.0,12.885,12.9708,12.8616,12.9474,230800.0
2007-08-15 09:50:00,16.61,16.78,16.61,16.7,768800.0,12.9552,13.0878,12.9552,13.0254,768800.0
2007-08-15 10:00:00,16.7,16.74,16.62,16.68,385600.0,13.0254,13.0566,12.963,13.0098,385600.0
2007-08-15 10:10:00,16.67,16.73,16.64,16.68,118400.0,13.002,13.0488,12.9786,13.0098,118400.0
2007-08-15 10:20:00,16.68,16.81,16.68,16.8,710800.0,13.0098,13.1112,13.0098,13.1034,710800.0
2007-08-15 10:30:00,16.8,16.83,16.75,16.75,232000.0,13.1034,13.1268,13.0644,13.0644,232000.0
2007-08-15 10:40:00,16.74,16.76,16.72,16.75,396400.0,13.0566,13.0722,13.041,13.0644,396400.0
2007-08-15 10:50:00,16.75,16.76,16.71,16.74,184800.0,13.0644,13.0722,13.0332,13.0566,184800.0
2007-08-15 11:00:00,16.74,16.76,16.72,16.72,267600.0,13.0566,13.0722,13.041,13.041,267600.0
2007-08-15 11:10:00,16.73,16.76,16.71,16.72,161200.0,13.0488,13.0722,13.0332,13.041,161200.0
2007-08-15 11:20:00,16.73,16.78,16.72,16.77,265600.0,13.0488,13.0878,13.041,13.08,265600.0
2007-08-15 11:30:00,16.77,16.77,16.69,16.69,290000.0,13.08,13.08,13.0176,13.0176,290000.0
2007-08-15 11:40:00,16.71,16.72,16.66,16.66,143200.0,13.0332,13.041,12.9942,12.9942,143200.0
2007-08-15 11:50:00,16.65,16.66,16.58,16.61,304000.0,12.9864,12.9942,12.9318,12.9552,304000.0
2007-08-15 12:00:00,16.62,16.66,16.6,16.64,141200.0,12.963,12.9942,12.9474,12.9786,141200.0
2007-08-15 12:10:00,16.64,16.67,16.62,16.66,113600.0,12.9786,13.002,12.963,12.9942,113600.0
2007-08-15 12:20:00,16.66,16.67,16.63,16.65,138000.0,12.9942,13.002,12.9708,12.9864,138000.0
2007-08-15 12:30:00,16.64,16.64,16.61,16.64,202400.0,12.9786,12.9786,12.9552,12.9786,202400.0
2007-08-15 12:40:00,16.64,16.67,16.62,16.66,151200.0,12.9786,13.002,12.963,12.9942,151200.0
2007-08-15 12:50:00,16.66,16.67,16.61,16.63,267600.0,12.9942,13.002,12.9552,12.9708,267600.0
2007-08-15 13:00:00,16.63,16.64,16.6,16.62,103200.0,12.9708,12.9786,12.9474,12.963,103200.0
2007-08-15 13:10:00,16.62,16.65,16.61,16.65,157600.0,12.963,12.9864,12.9552,12.9864,157600.0
2007-08-15 13:20:00,16.65,16.67,16.64,16.65,166000.0,12.9864,13.002,12.9786,12.9864,166000.0
2007-08-15 13:30:00,16.65,16.75,16.65,16.75,320800.0,12.9864,13.0644,12.9864,13.0644,320800.0
2007-08-15 13:40:00,16.75,16.79,16.74,16.74,237200.0,13.0644,13.0956,13.0566,13.0566,237200.0
2007-08-15 13:50:00,16.74,16.76,16.72,16.72,166400.0,13.0566,13.0722,13.041,13.041,166400.0
2007-08-15 14:00:00,16.73,16.74,16.7,16.7,122800.0,13.0488,13.0566,13.0254,13.0254,122800.0
2007-08-15 14:10:00,16.7,16.7,16.64,16.68,223600.0,13.0254,13.0254,12.9786,13.0098,223600.0
2007-08-15 14:20:00,16.68,16.69,16.65,16.66,171600.0,13.0098,13.0176,12.9864,12.9942,171600.0
2007-08-15 14:30:00,16.66,16.67,16.61,16.61,522000.0,12.9942,13.002,12.9552,12.9552,522000.0
2007-08-15 14:40:00,16.62,16.65,16.55,16.55,329600.0,12.963,12.9864,12.9084,12.9084,329600.0
2007-08-15 14:50:00,16.54,16.58,16.52,16.54,361600.0,12.9006,12.9318,12.885,12.9006,361600.0
2007-08-15 15:00:00,16.54,16.57,16.5,16.51,302800.0,12.9006,12.924,12.8694,12.8772,302800.0
2007-08-15 15:10:00,16.52,16.54,16.44,16.49,273600.0,12.885,12.9006,12.8226,12.8616,273600.0
2007-08-15 15:20:00,16.5,16.5,16.44,16.44,277600.0,12.8694,12.8694,12.8226,12.8226,277600.0
2007-08-15 15:30:00,16.45,16.48,16.4,16.41,257200.0,12.8304,12.8538,12.7914,12.7992,257200.0
2007-08-15 15:40:00,16.41,16.51,16.39,16.43,694000.0,12.7992,12.8772,12.7836,12.8148,694000.0
2007-08-15 15:50:00,16.43,16.43,16.27,16.34,1282400.0,12.8148,12.8148,12.69,12.7446,1282400.0
2007-08-15 16:00:00,16.36,16.42,16.34,16.42,122000.0,12.7602,12.807,12.7446,12.807,122000.0
2007-08-15 16:10:00,16.42,16.42,16.42,16.42,0.0,12.807,12.807,12.807,12.807,0.0
2007-08-16 09:30:00,16.21,16.3,16.17,16.3,419600.0,12.6432,12.7134,12.612,12.7134,419600.0
2007-08-16 09:40:00,16.28,16.44,16.27,16.43,494400.0,12.6978,12.8226,12.69,12.8148,494400.0
2007-08-16 09:50:00,16.42,16.42,16.3,16.32,177600.0,12.807,12.807,12.7134,12.729,177600.0
2007-08-16 10:00:00,16.3,16.34,16.24,16.32,172000.0,12.7134,12.7446,12.6666,12.729,172000.0
2007-08-16 10:10:00,16.32,16.34,16.29,16.32,1119200.0,12.729,12.7446,12.7056,12.729,1119200.0
2007-08-16 10:20:00,16.32,16.33,16.19,16.21,553600.0,12.729,12.7368,12.6276,12.6432,553600.0
2007-08-16 10:30:00,16.19,16.32,16.19,16.3,287600.0,12.6276,12.729,12.6276,12.7134,287600.0
2007-08-16 10:40:00,16.31,16.39,16.3,16.32,73600.0,12.7212,12.7836,12.7134,12.729,73600.0
2007-08-16 10:50:00,16.31,16.38,16.31,16.32,144400.0,12.7212,12.7758,12.7212,12.729,144400.0
2007-08-16 11:00:00,16.32,16.43,16.3,16.41,93200.0,12.729,12.8148,12.7134,12.7992,93200.0
2007-08-16 11:10:00,16.42,16.48,16.39,16.4,571200.0,12.807,12.8538,12.7836,12.7914,571200.0
2007-08-16 11:20:00,16.4,16.41,16.31,16.34,311600.0,12.7914,12.7992,12.7212,12.7446,311600.0
2007-08-16 11:30:00,16.35,16.35,16.18,16.26,336800.0,12.7524,12.7524,12.6198,12.6822,336800.0
2007-08-16 11:40:00,16.27,16.35,16.26,16.29,208400.0,12.69,12.7524,12.6822,12.7056,208400.0
2007-08-16 11:50:00,16.3,16.33,16.28,16.28,129200.0,12.7134,12.7368,12.6978,12.6978,129200.0
2007-08-16 12:00:00,16.28,16.28,16.09,16.1,498000.0,12.6978,12.6978,12.5496,12.5574,498000.0
2007-08-16 12:10:00,16.1,16.18,16.05,16.18,306400.0,12.5574,12.6198,12.5184,12.6198,306400.0
2007-08-16 12:20:00,16.18,16.21,16.1,16.15,162000.0,12.6198,12.6432,12.5574,12.5964,162000.0
2007-08-16 12:30:00,16.13,16.18,16.08,16.08,183200.0,12.5808,12.6198,12.5418,12.5418,183200.0
2007-08-16 12:40:00,16.08,16.1,15.87,16.02,581600.0,12.5418,12.5574,12.378,12.495,581600.0
2007-08-16 12:50:00,16.02,16.09,15.97,15.99,239600.0,12.495,12.5496,12.456,12.4716,239600.0
2007-08-16 13:00:00,15.98,16.03,15.95,16.01,218000.0,12.4638,12.5028,12.4404,12.4872,218000.0
2007-08-16 13:10:00,16.03,16.25,16.0,16.25,1026800.0,12.5028,12.6744,12.4794,12.6744,1026800.0
2007-08-16 13:20:00,16.27,16.3,16.16,16.2,157200.0,12.69,12.7134,12.6042,12.6354,157200.0
2007-08-16 13:30:00,16.2,16.29,16.15,16.29,260400.0,12.6354,12.7056,12.5964,12.7056,260400.0
2007-08-16 13:40:00,16.28,16.32,16.2,16.22,115200.0,12.6978,12.729,12.6354,12.651,115200.0
2007-08-16 13:50:00,16.22,16.31,16.21,16.28,319600.0,12.651,12.7212,12.6432,12.6978,319600.0
2007-08-16 14:00:00,16.29,16.4,16.21,16.36,246000.0,12.7056,12.7914,12.6432,12.7602,246000.0
2007-08-16 14:10:00,16.36,16.55,16.33,16.48,274800.0,12.7602,12.9084,12.7368,12.8538,274800.0
2007-08-16 14:20:00,16.49,16.5,16.36,16.43,312000.0,12.8616,12.8694,12.7602,12.8148,312000.0
2007-08-16 14:30:00,16.43,16.43,16.29,16.31,712000.0,12.8148,12.8148,12.7056,12.7212,712000.0
2007-08-16 14:40:00,16.32,16.34,16.26,16.27,130000.0,12.729,12.7446,12.6822,12.69,130000.0
2007-08-16 14:50:00,16.25,16.3,16.21,16.25,200800.0,12.6744,12.7134,12.6432,12.6744,200800.0
2007-08-16 15:00:00,16.25,16.27,16.1,16.16,216400.0,12.6744,12.69,12.5574,12.6042,216400.0
2007-08-16 15:10:00,16.17,16.23,16.09,16.17,273200.0,12.612,12.6588,12.5496,12.612,273200.0
2007-08-16 15:20:00,16.18,16.22,16.16,16.21,854400.0,12.6198,12.651,12.6042,12.6432,854400.0
2007-08-16 15:30:00,16.21,16.35,16.2,16.34,199200.0,12.6432,12.7524,12.6354,12.7446,199200.0
2007-08-16 15:40:00,16.33,16.56,16.33,16.46,906000.0,12.7368,12.9162,12.7368,12.8382,906000.0
2007-08-16 15:50:00,16.46,16.66,16.44,16.62,1214400.0,12.8382,12.9942,12.8226,12.963,1214400.0
2007-08-16 16:00:00,16.61,16.64,16.49,16.64,201200.0,12.9552,12.9786,12.8616,12.9786,201200.0
2007-08-16 16:10:00,16.69,16.69,16.69,16.69,1200.0,13.0176,13.0176,13.0176,13.0176,1200.0
2007-08-17 09:30:00,17.16,17.39,17.12,17.33,573200.0,13.3842,13.5635,13.353,13.5168,573200.0
2007-08-17 09:40:00,17.35,17.44,17.15,17.2,362800.0,13.5324,13.6025,13.3764,13.4154,362800.0
2007-08-17 09:50:00,17.19,17.21,17.0,17.13,121200.0,13.4076,13.4232,13.2594,13.3608,121200.0
2007-08-17 10:00:00,17.12,17.19,17.12,17.17,238000.0,13.353,13.4076,13.353,13.392,238000.0
2007-08-17 10:10:00,17.15,17.17,17.0,17.02,256800.0,13.3764,13.392,13.2594,13.275,256800.0
2007-08-17 10:20:00,17.01,17.07,16.89,16.92,147200.0,13.2672,13.314,13.1736,13.197,147200.0
2007-08-17 10:30:00,16.91,16.98,16.88,16.92,270400.0,13.1892,13.2438,13.1658,13.197,270400.0
2007-08-17 10:40:00,16.91,16.93,16.76,16.77,598800.0,13.1892,13.2048,13.0722,13.08,598800.0
2007-08-17 10:50:00,16.77,16.93,16.76,16.89,207200.0,13.08,13.2048,13.0722,13.1736,207200.0
2007-08-17 11:00:00,16.89,17.0,16.89,16.93,190800.0,13.1736,13.2594,13.1736,13.2048,190800.0
2007-08-17 11:10:00,16.95,17.02,16.9,16.97,118000.0,13.2204,13.275,13.1814,13.236,118000.0
2007-08-17 11:20:00,16.97,16.99,16.94,16.95,98000.0,13.236,13.2516,13.2126,13.2204,98000.0
2007-08-17 11:30:00,16.98,17.07,16.94,17.06,145200.0,13.2438,13.314,13.2126,13.3062,145200.0
2007-08-17 11:40:00,17.06,17.08,17.02,17.04,137200.0,13.3062,13.3218,13.275,13.2906,137200.0
2007-08-17 11:50:00,17.04,17.06,16.97,16.98,114400.0,13.2906,13.3062,13.236,13.2438,114400.0
2007-08-17 12:00:00,16.99,16.99,16.92,16.94,180000.0,13.2516,13.2516,13.197,13.2126,180000.0
2007-08-17 12:10:00,16.93,16.99,16.93,16.97,136800.0,13.2048,13.2516,13.2048,13.236,136800.0
2007-08-17 12:20:00,16.97,17.0,16.92,16.94,142800.0,13.236,13.2594,13.197,13.2126,142800.0
2007-08-17 12:30:00,16.95,17.0,16.92,16.92,216800.0,13.2204,13.2594,13.197,13.197,216800.0
2007-08-17 12:40:00,16.91,16.97,16.91,16.95,90000.0,13.1892,13.236,13.1892,13.2204,90000.0
2007-08-17 12:50:00,16.94,16.96,16.9,16.95,146800.0,13.2126,13.2282,13.1814,13.2204,146800.0
2007-08-17 13:00:00,16.95,17.0,16.93,16.99,213600.0,13.2204,13.2594,13.2048,13.2516,213600.0
2007-08-17 13:10:00,16.99,17.08,16.98,17.08,302800.0,13.2516,13.3218,13.2438,13.3218,302800.0
2007-08-17 13:20:00,17.07,17.11,17.04,17.04,137200.0,13.314,13.3452,13.2906,13.2906,137200.0
2007-08-17 13:30:00,17.04,17.05,17.03,17.04,89200.0,13.2906,13.2984,13.2828,13.2906,89200.0
2007-08-17 13:40:00,17.02,17.07,17.0,17.03,83200.0,13.275,13.314,13.2594,13.2828,83200.0
2007-08-17 13:50:00,17.03,17.04,16.97,16.99,78800.0,13.2828,13.2906,13.236,13.2516,78800.0
2007-08-17 14:00:00,16.99,16.99,16.92,16.96,135200.0,13.2516,13.2516,13.197,13.2282,135200.0
2007-08-17 14:10:00,16.97,17.02,16.96,17.02,109200.0,13.236,13.275,13.2282,13.275,109200.0
2007-08-17 14:20:00,17.0,17.03,17.0,17.0,29200.0,13.2594,13.2828,13.2594,13.2594,29200.0
2007-08-17 14:30:00,17.0,17.01,16.97,16.98,99600.0,13.2594,13.2672,13.236,13.2438,99600.0
2007-08-17 14:40:00,16.97,17.03,16.97,17.02,97200.0,13.236,13.2828,13.236,13.275,97200.0
2007-08-17 14:50:00,17.02,17.03,17.0,17.03,48800.0,13.275,13.2828,13.2594,13.2828,48800.0
2007-08-17 15:00:00,17.02,17.11,17.01,17.11,108000.0,13.275,13.3452,13.2672,13.3452,108000.0
2007-08-17 15:10:00,17.11,17.14,17.08,17.11,75600.0,13.3452,13.3686,13.3218,13.3452,75600.0
2007-08-17 15:20:00,17.08,17.09,16.98,16.99,46000.0,13.3218,13.3296,13.2438,13.2516,46000.0
2007-08-17 15:30:00,17.0,17.08,17.0,17.07,153200.0,13.2594,13.3218,13.2594,13.314,153200.0
2007-08-17 15:40:00,17.09,17.09,16.99,17.02,104400.0,13.3296,13.3296,13.2516,13.275,104400.0
2007-08-17 15:50:00,17.0,17.04,16.98,16.98,644800.0,13.2594,13.2906,13.2438,13.2438,644800.0
2007-08-17 16:00:00,17.02,17.02,17.02,17.02,78800.0,13.275,13.275,13.275,13.275,78800.0
2007-08-17 16:10:00,17.02,17.02,17.02,17.02,0.0,13.275,13.275,13.275,13.275,0.0
2007-08-20 09:30:00,17.1,17.11,17.04,17.04,276400.0,13.3374,13.3452,13.2906,13.2906,276400.0
2007-08-20 09:40:00,17.02,17.04,16.96,17.0,821200.0,13.275,13.2906,13.2282,13.2594,821200.0
2007-08-20 09:50:00,17.0,17.06,16.98,17.05,285600.0,13.2594,13.3062,13.2438,13.2984,285600.0
2007-08-20 10:00:00,17.05,17.11,16.99,17.1,438400.0,13.2984,13.3452,13.2516,13.3374,438400.0
2007-08-20 10:10:00,17.1,17.14,17.08,17.12,379600.0,13.3374,13.3686,13.3218,13.353,379600.0
2007-08-20 10:20:00,17.11,17.11,17.03,17.05,108000.0,13.3452,13.3452,13.2828,13.2984,108000.0
2007-08-20 10:30:00,17.04,17.06,17.0,17.04,200800.0,13.2906,13.3062,13.2594,13.2906,200800.0
2007-08-20 10:40:00,17.03,17.09,17.03,17.04,202400.0,13.2828,13.3296,13.2828,13.2906,202400.0
2007-08-20 10:50:00,17.05,17.07,17.02,17.04,118000.0,13.2984,13.314,13.275,13.2906,118000.0
2007-08-20 11:00:00,17.05,17.05,16.98,17.01,227600.0,13.2984,13.2984,13.2438,13.2672,227600.0
2007-08-20 11:10:00,17.0,17.04,17.0,17.01,28000.0,13.2594,13.2906,13.2594,13.2672,28000.0
2007-08-20 11:20:00,17.01,17.04,16.98,17.01,167200.0,13.2672,13.2906,13.2438,13.2672,167200.0
2007-08-20 11:30:00,17.0,17.02,16.98,17.0,64000.0,13.2594,13.275,13.2438,13.2594,64000.0
2007-08-20 11:40:00,17.0,17.02,16.99,16.99,181600.0,13.2594,13.275,13.2516,13.2516,181600.0
2007-08-20 11:50:00,16.99,16.99,16.88,16.89,313200.0,13.2516,13.2516,13.1658,13.1736,313200.0
2007-08-20 12:00:00,16.89,16.92,16.87,16.9,251600.0,13.1736,13.197,13.158,13.1814,251600.0
2007-08-20 12:10:00,16.9,16.9,16.81,16.86,266000.0,13.1814,13.1814,13.1112,13.1502,266000.0
2007-08-20 12:20:00,16.86,16.91,16.84,16.89,154400.0,13.1502,13.1892,13.1346,13.1736,154400.0
2007-08-20 12:30:00,16.9,16.92,16.88,16.91,54400.0,13.1814,13.197,13.1658,13.1892,54400.0
2007-08-20 12:40:00,16.9,16.92,16.88,16.91,94800.0,13.1814,13.197,13.1658,13.1892,94800.0
2007-08-20 12:50:00,16.91,16.93,16.86,16.86,145200.0,13.1892,13.2048,13.1502,13.1502,145200.0
2007-08-20 13:00:00,16.86,16.91,16.86,16.91,141200.0,13.1502,13.1892,13.1502,13.1892,141200.0
2007-08-20 13:10:00,16.91,16.92,16.86,16.88,284400.0,13.1892,13.197,13.1502,13.1658,284400.0
2007-08-20 13:20:00,16.89,16.9,16.85,16.88,196000.0,13.1736,13.1814,13.1424,13.1658,196000.0
2007-08-20 13:30:00,16.88,16.91,16.86,16.9,124000.0,13.1658,13.1892,13.1502,13.1814,124000.0
2007-08-20 13:40:00,16.9,16.98,16.89,16.98,97600.0,13.1814,13.2438,13.1736,13.2438,97600.0
2007-08-20 13:50:00,16.99,16.99,16.87,16.89,89200.0,13.2516,13.2516,13.158,13.1736,89200.0
2007-08-20 14:00:00,16.88,16.9,16.85,16.86,107200.0,13.1658,13.1814,13.1424,13.1502,107200.0
2007-08-20 14:10:00,16.86,16.9,16.85,16.87,164800.0,13.1502,13.1814,13.1424,13.158,164800.0
2007-08-20 14:20:00,16.87,16.93,16.87,16.93,400400.0,13.158,13.2048,13.158,13.2048,400400.0
2007-08-20 14:30:00,16.93,16.98,16.91,16.97,535200.0,13.2048,13.2438,13.1892,13.236,535200.0
2007-08-20 14:40:00,16.97,16.98,16.93,16.96,103200.0,13.236,13.2438,13.2048,13.2282,103200.0
2007-08-20 14:50:00,16.96,17.02,16.96,17.02,192800.0,13.2282,13.275,13.2282,13.275,192800.0
2007-08-20 15:00:00,17.01,17.06,17.0,17.05,718000.0,13.2672,13.3062,13.2594,13.2984,718000.0
2007-08-20 15:10:00,17.04,17.08,17.03,17.06,301600.0,13.2906,13.3218,13.2828,13.3062,301600.0
2007-08-20 15:20:00,17.06,17.09,17.04,17.06,558800.0,13.3062,13.3296,13.2906,13.3062,558800.0
2007-08-20 15:30:00,17.05,17.05,16.98,17.0,192000.0,13.2984,13.2984,13.2438,13.2594,192000.0
2007-08-20 15:40:00,16.99,17.04,16.99,17.01,60800.0,13.2516,13.2906,13.2516,13.2672,60800.0
2007-08-20 15:50:00,17.03,17.03,17.0,17.02,92800.0,13.2828,13.2828,13.2594,13.275,92800.0
2007-08-20 16:00:00,17.05,17.05,17.03,17.04,16800.0,13.2984,13.2984,13.2828,13.2906,16800.0
2007-08-20 16:10:00,17.04,17.04,17.04,17.04,0.0,13.2906,13.2906,13.2906,13.2906,0.0
2007-08-21 09:30:00,17.05,17.05,16.96,17.01,222800.0,13.2984,13.2984,13.2282,13.2672,222800.0
2007-08-21 09:40:00,17.03,17.13,17.03,17.06,175600.0,13.2828,13.3608,13.2828,13.3062,175600.0
2007-08-21 09:50:00,17.06,17.15,17.06,17.13,398000.0,13.3062,13.3764,13.3062,13.3608,398000.0
2007-08-21 10:00:00,17.13,17.13,17.04,17.04,580800.0,13.3608,13.3608,13.2906,13.2906,580800.0
2007-08-21 10:10:00,17.04,17.04,16.96,17.0,245200.0,13.2906,13.2906,13.2282,13.2594,245200.0
2007-08-21 10:20:00,16.99,17.02,16.96,17.01,106000.0,13.2516,13.275,13.2282,13.2672,106000.0
2007-08-21 10:30:00,17.04,17.04,16.99,17.03,60000.0,13.2906,13.2906,13.2516,13.2828,60000.0
2007-08-21 10:40:00,17.03,17.04,17.0,17.02,162000.0,13.2828,13.2906,13.2594,13.275,162000.0
2007-08-21 10:50:00,17.02,17.05,17.01,17.04,46000.0,13.275,13.2984,13.2672,13.2906,46000.0
2007-08-21 11:00:00,17.04,17.08,17.0,17.0,197600.0,13.2906,13.3218,13.2594,13.2594,197600.0
2007-08-21 11:10:00,16.99,17.02,16.98,17.02,149200.0,13.2516,13.275,13.2438,13.275,149200.0
2007-08-21 11:20:00,17.03,17.06,16.97,17.06,137600.0,13.2828,13.3062,13.236,13.3062,137600.0
2007-08-21 11:30:00,17.07,17.11,17.06,17.08,135600.0,13.314,13.3452,13.3062,13.3218,135600.0
2007-08-21 11:40:00,17.08,17.13,17.08,17.13,66400.0,13.3218,13.3608,13.3218,13.3608,66400.0
2007-08-21 11:50:00,17.14,17.15,17.11,17.13,481600.0,13.3686,13.3764,13.3452,13.3608,481600.0
2007-08-21 12:00:00,17.14,17.14,17.09,17.11,87600.0,13.3686,13.3686,13.3296,13.3452,87600.0
2007-08-21 12:10:00,17.11,17.14,17.1,17.11,40400.0,13.3452,13.3686,13.3374,13.3452,40400.0
2007-08-21 12:20:00,17.11,17.16,17.11,17.15,48000.0,13.3452,13.3842,13.3452,13.3764,48000.0
2007-08-21 12:30:00,17.14,17.14,17.06,17.08,210400.0,13.3686,13.3686,13.3062,13.3218,210400.0
2007-08-21 12:40:00,17.08,17.1,17.05,17.07,81200.0,13.3218,13.3374,13.2984,13.314,81200.0
2007-08-21 12:50:00,17.06,17.09,17.05,17.08,47200.0,13.3062,13.3296,13.2984,13.3218,47200.0
2007-08-21 13:00:00,17.08,17.1,17.06,17.08,50800.0,13.3218,13.3374,13.3062,13.3218,50800.0
2007-08-21 13:10:00,17.08,17.11,17.06,17.1,44000.0,13.3218,13.3452,13.3062,13.3374,44000.0
2007-08-21 13:20:00,17.1,17.14,17.1,17.11,78800.0,13.3374,13.3686,13.3374,13.3452,78800.0
2007-08-21 13:30:00,17.12,17.14,17.11,17.11,56400.0,13.353,13.3686,13.3452,13.3452,56400.0
2007-08-21 13:40:00,17.11,17.12,17.1,17.11,65600.0,13.3452,13.353,13.3374,13.3452,65600.0
2007-08-21 13:50:00,17.11,17.12,17.08,17.09,293200.0,13.3452,13.353,13.3218,13.3296,293200.0
2007-08-21 14:00:00,17.09,17.12,17.09,17.11,59600.0,13.3296,13.353,13.3296,13.3452,59600.0
2007-08-21 14:10:00,17.11,17.11,17.08,17.08,79600.0,13.3452,13.3452,13.3218,13.3218,79600.0
2007-08-21 14:20:00,17.08,17.08,17.06,17.07,48400.0,13.3218,13.3218,13.3062,13.314,48400.0
2007-08-21 14:30:00,17.07,17.08,17.03,17.05,196800.0,13.314,13.3218,13.2828,13.2984,196800.0
2007-08-21 14:40:00,17.04,17.06,17.02,17.05,154800.0,13.2906,13.3062,13.275,13.2984,154800.0
2007-08-21 14:50:00,17.05,17.05,17.03,17.05,123200.0,13.2984,13.2984,13.2828,13.2984,123200.0
2007-08-21 15:00:00,17.06,17.08,17.05,17.06,122800.0,13.3062,13.3218,13.2984,13.3062,122800.0
2007-08-21 15:10:00,17.06,17.07,17.03,17.04,132000.0,13.3062,13.314,13.2828,13.2906,132000.0
2007-08-21 15:20:00,17.04,17.09,17.04,17.08,98400.0,13.2906,13.3296,13.2906,13.3218,98400.0
2007-08-21 15:30:00,17.09,17.12,17.07,17.07,471600.0,13.3296,13.353,13.314,13.314,471600.0
2007-08-21 15:40:00,17.07,17.08,17.05,17.07,81600.0,13.314,13.3218,13.2984,13.314,81600.0
2007-08-21 15:50:00,17.07,17.08,17.03,17.05,567600.0,13.314,13.3218,13.2828,13.2984,567600.0
2007-08-21 16:00:00,17.03,17.11,17.03,17.11,48000.0,13.2828,13.3452,13.2828,13.3452,48000.0
2007-08-21 16:10:00,17.11,17.11,17.11,17.11,0.0,13.3452,13.3452,13.3452,13.3452,0.0
2007-08-22 09:30:00,17.24,17.41,17.2,17.32,790400.0,13.4466,13.5791,13.4154,13.509,790400.0
2007-08-22 09:40:00,17.32,17.33,17.27,17.28,259600.0,13.509,13.5168,13.47,13.4778,259600.0
2007-08-22 09:50:00,17.27,17.3,17.27,17.3,82000.0,13.47,13.4934,13.47,13.4934,82000.0
2007-08-22 10:00:00,17.29,17.33,17.28,17.31,51200.0,13.4856,13.5168,13.4778,13.5012,51200.0
2007-08-22 10:10:00,17.32,17.34,17.29,17.29,125600.0,13.509,13.5246,13.4856,13.4856,125600.0
2007-08-22 10:20:00,17.29,17.29,17.25,17.28,140800.0,13.4856,13.4856,13.4544,13.4778,140800.0
2007-08-22 10:30:00,17.28,17.3,17.25,17.3,73600.0,13.4778,13.4934,13.4544,13.4934,73600.0
2007-08-22 10:40:00,17.3,17.32,17.27,17.31,73600.0,13.4934,13.509,13.47,13.5012,73600.0
2007-08-22 10:50:00,17.31,17.32,17.27,17.28,84400.0,13.5012,13.509,13.47,13.4778,84400.0
2007-08-22 11:00:00,17.27,17.27,17.21,17.24,128800.0,13.47,13.47,13.4232,13.4466,128800.0
2007-08-22 11:10:00,17.25,17.27,17.23,17.27,90400.0,13.4544,13.47,13.4388,13.47,90400.0
2007-08-22 11:20:00,17.27,17.29,17.26,17.26,57600.0,13.47,13.4856,13.4622,13.4622,57600.0
2007-08-22 11:30:00,17.25,17.29,17.25,17.28,115200.0,13.4544,13.4856,13.4544,13.4778,115200.0
2007-08-22 11:40:00,17.28,17.28,17.26,17.27,122800.0,13.4778,13.4778,13.4622,13.47,122800.0
2007-08-22 11:50:00,17.28,17.28,17.26,17.26,218000.0,13.4778,13.4778,13.4622,13.4622,218000.0
2007-08-22 12:00:00,17.26,17.27,17.24,17.27,125600.0,13.4622,13.47,13.4466,13.47,125600.0
2007-08-22 12:10:00,17.27,17.27,17.25,17.26,80000.0,13.47,13.47,13.4544,13.4622,80000.0
2007-08-22 12:20:00,17.25,17.25,17.21,17.22,86400.0,13.4544,13.4544,13.4232,13.431,86400.0
2007-08-22 12:30:00,17.21,17.24,17.16,17.23,688000.0,13.4232,13.4466,13.3842,13.4388,688000.0
2007-08-22 12:40:00,17.23,17.24,17.21,17.22,231200.0,13.4388,13.4466,13.4232,13.431,231200.0
2007-08-22 12:50:00,17.22,17.22,17.19,17.2,52000.0,13.431,13.431,13.4076,13.4154,52000.0
2007-08-22 13:00:00,17.21,17.21,17.16,17.17,150000.0,13.4232,13.4232,13.3842,13.392,150000.0
2007-08-22 13:10:00,17.17,17.2,17.15,17.19,89600.0,13.392,13.4154,13.3764,13.4076,89600.0
2007-08-22 13:20:00,17.2,17.22,17.2,17.2,46000.0,13.4154,13.431,13.4154,13.4154,46000.0
2007-08-22 13:30:00,17.2,17.21,17.18,17.21,75600.0,13.4154,13.4232,13.3998,13.4232,75600.0
2007-08-22 13:40:00,17.21,17.24,17.21,17.23,111200.0,13.4232,13.4466,13.4232,13.4388,111200.0
2007-08-22 13:50:00,17.23,17.27,17.22,17.26,62800.0,13.4388,13.47,13.431,13.4622,62800.0
2007-08-22 14:00:00,17.26,17.26,17.24,17.25,31600.0,13.4622,13.4622,13.4466,13.4544,31600.0
2007-08-22 14:10:00,17.26,17.26,17.22,17.25,84800.0,13.4622,13.4622,13.431,13.4544,84800.0
2007-08-22 14:20:00,17.25,17.25,17.2,17.21,93200.0,13.4544,13.4544,13.4154,13.4232,93200.0
2007-08-22 14:30:00,17.2,17.22,17.18,17.2,66000.0,13.4154,13.431,13.3998,13.4154,66000.0
2007-08-22 14:40:00,17.21,17.24,17.21,17.23,230400.0,13.4232,13.4466,13.4232,13.4388,230400.0
2007-08-22 14:50:00,17.23,17.26,17.22,17.25,92000.0,13.4388,13.4622,13.431,13.4544,92000.0
2007-08-22 15:00:00,17.25,17.25,17.24,17.25,49600.0,13.4544,13.4544,13.4466,13.4544,49600.0
2007-08-22 15:10:00,17.25,17.29,17.25,17.29,64400.0,13.4544,13.4856,13.4544,13.4856,64400.0
2007-08-22 15:20:00,17.29,17.31,17.25,17.27,63200.0,13.4856,13.5012,13.4544,13.47,63200.0
2007-08-22 15:30:00,17.27,17.31,17.27,17.31,101600.0,13.47,13.5012,13.47,13.5012,101600.0
2007-08-22 15:40:00,17.31,17.31,17.29,17.29,62800.0,13.5012,13.5012,13.4856,13.4856,62800.0
2007-08-22 15:50:00,17.29,17.3,17.26,17.26,120800.0,13.4856,13.4934,13.4622,13.4622,120800.0
2007-08-22 16:00:00,17.26,17.26,17.26,17.26,0.0,13.4622,13.4622,13.4622,13.4622,0.0
2007-08-22 16:10:00,17.26,17.26,17.26,17.26,0.0,13.4622,13.4622,13.4622,13.4622,0.0
2007-08-23 09:30:00,17.41,17.41,17.32,17.35,143600.0,13.5791,13.5791,13.509,13.5324,143600.0
2007-08-23 09:40:00,17.35,17.35,17.21,17.24,211200.0,13.5324,13.5324,13.4232,13.4466,211200.0
2007-08-23 09:50:00,17.23,17.24,17.15,17.18,313600.0,13.4388,13.4466,13.3764,13.3998,313600.0
2007-08-23 10:00:00,17.17,17.2,17.16,17.18,203600.0,13.392,13.4154,13.3842,13.3998,203600.0
2007-08-23 10:10:00,17.18,17.2,17.13,17.15,317600.0,13.3998,13.4154,13.3608,13.3764,317600.0
2007-08-23 10:20:00,17.14,17.16,17.12,17.15,188800.0,13.3686,13.3842,13.353,13.3764,188800.0
2007-08-23 10:30:00,17.14,17.2,17.13,17.19,124800.0,13.3686,13.4154,13.3608,13.4076,124800.0
2007-08-23 10:40:00,17.2,17.2,17.15,17.16,127600.0,13.4154,13.4154,13.3764,13.3842,127600.0
2007-08-23 10:50:00,17.18,17.18,17.16,17.17,26400.0,13.3998,13.3998,13.3842,13.392,26400.0
2007-08-23 11:00:00,17.17,17.17,17.13,17.14,150000.0,13.392,13.392,13.3608,13.3686,150000.0
2007-08-23 11:10:00,17.13,17.13,17.09,17.11,101600.0,13.3608,13.3608,13.3296,13.3452,101600.0
2007-08-23 11:20:00,17.11,17.14,17.11,17.11,64800.0,13.3452,13.3686,13.3452,13.3452,64800.0
2007-08-23 11:30:00,17.11,17.13,17.1,17.11,106000.0,13.3452,13.3608,13.3374,13.3452,106000.0
2007-08-23 11:40:00,17.11,17.13,17.1,17.1,62000.0,13.3452,13.3608,13.3374,13.3374,62000.0
2007-08-23 11:50:00,17.09,17.11,17.05,17.05,119600.0,13.3296,13.3452,13.2984,13.2984,119600.0
2007-08-23 12:00:00,17.07,17.11,17.06,17.08,80000.0,13.314,13.3452,13.3062,13.3218,80000.0
2007-08-23 12:10:00,17.08,17.13,17.08,17.13,47200.0,13.3218,13.3608,13.3218,13.3608,47200.0
2007-08-23 12:20:00,17.13,17.14,17.1,17.13,272000.0,13.3608,13.3686,13.3374,13.3608,272000.0
2007-08-23 12:30:00,17.13,17.15,17.12,17.15,58400.0,13.3608,13.3764,13.353,13.3764,58400.0
2007-08-23 12:40:00,17.15,17.15,17.1,17.11,100400.0,13.3764,13.3764,13.3374,13.3452,100400.0
2007-08-23 12:50:00,17.11,17.11,17.03,17.06,90800.0,13.3452,13.3452,13.2828,13.3062,90800.0
2007-08-23 13:00:00,17.06,17.07,17.03,17.07,56400.0,13.3062,13.314,13.2828,13.314,56400.0
2007-08-23 13:10:00,17.07,17.1,17.06,17.08,105600.0,13.314,13.3374,13.3062,13.3218,105600.0
2007-08-23 13:20:00,17.07,17.08,17.05,17.06,106000.0,13.314,13.3218,13.2984,13.3062,106000.0
2007-08-23 13:30:00,17.05,17.1,17.05,17.08,176400.0,13.2984,13.3374,13.2984,13.3218,176400.0
2007-08-23 13:40:00,17.08,17.14,17.08,17.13,121600.0,13.3218,13.3686,13.3218,13.3608,121600.0
2007-08-23 13:50:00,17.12,17.16,17.12,17.16,112000.0,13.353,13.3842,13.353,13.3842,112000.0
2007-08-23 14:00:00,17.16,17.2,17.15,17.2,195600.0,13.3842,13.4154,13.3764,13.4154,195600.0
2007-08-23 14:10:00,17.2,17.2,17.16,17.16,418000.0,13.4154,13.4154,13.3842,13.3842,418000.0
2007-08-23 14:20:00,17.16,17.17,17.14,17.14,59200.0,13.3842,13.392,13.3686,13.3686,59200.0
2007-08-23 14:30:00,17.14,17.15,17.12,17.12,94400.0,13.3686,13.3764,13.353,13.353,94400.0
2007-08-23 14:40:00,17.12,17.12,17.06,17.08,100000.0,13.353,13.353,13.3062,13.3218,100000.0
2007-08-23 14:50:00,17.08,17.11,17.08,17.1,88800.0,13.3218,13.3452,13.3218,13.3374,88800.0
2007-08-23 15:00:00,17.1,17.1,17.07,17.09,96000.0,13.3374,13.3374,13.314,13.3296,96000.0
2007-08-23 15:10:00,17.09,17.12,17.06,17.11,124400.0,13.3296,13.353,13.3062,13.3452,124400.0
2007-08-23 15:20:00,17.12,17.16,17.11,17.11,190800.0,13.353,13.3842,13.3452,13.3452,190800.0
2007-08-23 15:30:00,17.11,17.12,17.04,17.06,118400.0,13.3452,13.353,13.2906,13.3062,118400.0
2007-08-23 15:40:00,17.06,17.11,17.05,17.1,226800.0,13.3062,13.3452,13.2984,13.3374,226800.0
2007-08-23 15:50:00,17.1,17.11,17.06,17.07,119200.0,13.3374,13.3452,13.3062,13.314,119200.0
2007-08-23 16:00:00,17.07,17.1,17.06,17.08,53600.0,13.314,13.3374,13.3062,13.3218,53600.0
2007-08-23 16:10:00,17.08,17.08,17.08,17.08,0.0,13.3218,13.3218,13.3218,13.3218,0.0
2007-08-24 09:30:00,17.08,17.12,17.05,17.06,81200.0,13.3218,13.353,13.2984,13.3062,81200.0
2007-08-24 09:40:00,17.08,17.13,17.07,17.09,163600.0,13.3218,13.3608,13.314,13.3296,163600.0
2007-08-24 09:50:00,17.09,17.13,17.07,17.08,206800.0,13.3296,13.3608,13.314,13.3218,206800.0
2007-08-24 10:00:00,17.08,17.22,17.08,17.17,444400.0,13.3218,13.431,13.3218,13.392,444400.0
2007-08-24 10:10:00,17.17,17.17,17.13,17.14,147200.0,13.392,13.392,13.3608,13.3686,147200.0
2007-08-24 10:20:00,17.14,17.15,17.13,17.14,66400.0,13.3686,13.3764,13.3608,13.3686,66400.0
2007-08-24 10:30:00,17.14,17.15,17.11,17.11,112000.0,13.3686,13.3764,13.3452,13.3452,112000.0
2007-08-24 10:40:00,17.11,17.12,17.09,17.1,57200.0,13.3452,13.353,13.3296,13.3374,57200.0
2007-08-24 10:50:00,17.1,17.11,17.08,17.11,86000.0,13.3374,13.3452,13.3218,13.3452,86000.0
2007-08-24 11:00:00,17.11,17.15,17.11,17.14,115200.0,13.3452,13.3764,13.3452,13.3686,115200.0
2007-08-24 11:10:00,17.14,17.14,17.11,17.11,89600.0,13.3686,13.3686,13.3452,13.3452,89600.0
2007-08-24 11:20:00,17.11,17.13,17.11,17.11,95200.0,13.3452,13.3608,13.3452,13.3452,95200.0
2007-08-24 11:30:00,17.12,17.13,17.11,17.11,58800.0,13.353,13.3608,13.3452,13.3452,58800.0
2007-08-24 11:40:00,17.11,17.15,17.11,17.15,24800.0,13.3452,13.3764,13.3452,13.3764,24800.0
2007-08-24 11:50:00,17.15,17.17,17.15,17.16,138400.0,13.3764,13.392,13.3764,13.3842,138400.0
2007-08-24 12:00:00,17.17,17.17,17.14,17.15,58000.0,13.392,13.392,13.3686,13.3764,58000.0
2007-08-24 12:10:00,17.15,17.17,17.13,17.17,128800.0,13.3764,13.392,13.3608,13.392,128800.0
2007-08-24 12:20:00,17.18,17.21,17.18,17.18,105600.0,13.3998,13.4232,13.3998,13.3998,105600.0
2007-08-24 12:30:00,17.17,17.18,17.16,17.18,98000.0,13.392,13.3998,13.3842,13.3998,98000.0
2007-08-24 12:40:00,17.17,17.18,17.17,17.17,61600.0,13.392,13.3998,13.392,13.392,61600.0
2007-08-24 12:50:00,17.17,17.17,17.16,17.17,84400.0,13.392,13.392,13.3842,13.392,84400.0
2007-08-24 13:00:00,17.17,17.18,17.16,17.18,114800.0,13.392,13.3998,13.3842,13.3998,114800.0
2007-08-24 13:10:00,17.18,17.2,17.18,17.2,72800.0,13.3998,13.4154,13.3998,13.4154,72800.0
2007-08-24 13:20:00,17.19,17.2,17.17,17.17,109600.0,13.4076,13.4154,13.392,13.392,109600.0
2007-08-24 13:30:00,17.17,17.17,17.14,17.15,76800.0,13.392,13.392,13.3686,13.3764,76800.0
2007-08-24 13:40:00,17.15,17.16,17.13,17.14,60400.0,13.3764,13.3842,13.3608,13.3686,60400.0
2007-08-24 13:50:00,17.14,17.17,17.14,17.16,74800.0,13.3686,13.392,13.3686,13.3842,74800.0
2007-08-24 14:00:00,17.16,17.22,17.16,17.21,136800.0,13.3842,13.431,13.3842,13.4232,136800.0
2007-08-24 14:10:00,17.21,17.25,17.21,17.24,193600.0,13.4232,13.4544,13.4232,13.4466,193600.0
2007-08-24 14:20:00,17.24,17.25,17.22,17.24,66400.0,13.4466,13.4544,13.431,13.4466,66400.0
2007-08-24 14:30:00,17.24,17.24,17.22,17.23,46400.0,13.4466,13.4466,13.431,13.4388,46400.0
2007-08-24 14:40:00,17.23,17.26,17.23,17.26,71600.0,13.4388,13.4622,13.4388,13.4622,71600.0
2007-08-24 14:50:00,17.28,17.29,17.26,17.28,250000.0,13.4778,13.4856,13.4622,13.4778,250000.0
2007-08-24 15:00:00,17.28,17.28,17.24,17.25,98000.0,13.4778,13.4778,13.4466,13.4544,98000.0
2007-08-24 15:10:00,17.25,17.26,17.24,17.25,53200.0,13.4544,13.4622,13.4466,13.4544,53200.0
2007-08-24 15:20:00,17.25,17.28,17.23,17.27,294800.0,13.4544,13.4778,13.4388,13.47,294800.0
2007-08-24 15:30:00,17.27,17.3,17.27,17.3,307600.0,13.47,13.4934,13.47,13.4934,307600.0
2007-08-24 15:40:00,17.3,17.31,17.27,17.28,261600.0,13.4934,13.5012,13.47,13.4778,261600.0
2007-08-24 15:50:00,17.28,17.35,17.27,17.34,1344400.0,13.4778,13.5324,13.47,13.5246,1344400.0
2007-08-24 16:00:00,17.35,17.38,17.35,17.38,27600.0,13.5324,13.5557,13.5324,13.5557,27600.0
2007-08-24 16:10:00,17.35,17.4,17.35,17.4,12000.0,13.5324,13.5713,13.5324,13.5713,12000.0
2007-08-27 09:30:00,17.25,17.31,17.25,17.31,93200.0,13.4544,13.5012,13.4544,13.5012,93200.0
2007-08-27 09:40:00,17.3,17.31,17.25,17.25,266000.0,13.4934,13.5012,13.4544,13.4544,266000.0
2007-08-27 09:50:00,17.24,17.27,17.21,17.25,408400.0,13.4466,13.47,13.4232,13.4544,408400.0
2007-08-27 10:00:00,17.25,17.28,17.17,17.2,595600.0,13.4544,13.4778,13.392,13.4154,595600.0
2007-08-27 10:10:00,17.19,17.21,17.18,17.2,139600.0,13.4076,13.4232,13.3998,13.4154,139600.0
2007-08-27 10:20:00,17.19,17.2,17.17,17.18,108000.0,13.4076,13.4154,13.392,13.3998,108000.0
2007-08-27 10:30:00,17.18,17.18,17.16,17.17,295200.0,13.3998,13.3998,13.3842,13.392,295200.0
2007-08-27 10:40:00,17.17,17.18,17.15,17.17,174800.0,13.392,13.3998,13.3764,13.392,174800.0
2007-08-27 10:50:00,17.17,17.2,17.16,17.18,338400.0,13.392,13.4154,13.3842,13.3998,338400.0
2007-08-27 11:00:00,17.18,17.19,17.14,17.15,169200.0,13.3998,13.4076,13.3686,13.3764,169200.0
2007-08-27 11:10:00,17.14,17.15,17.13,17.14,62800.0,13.3686,13.3764,13.3608,13.3686,62800.0
2007-08-27 11:20:00,17.14,17.14,17.1,17.14,50000.0,13.3686,13.3686,13.3374,13.3686,50000.0
2007-08-27 11:30:00,17.14,17.16,17.11,17.15,43600.0,13.3686,13.3842,13.3452,13.3764,43600.0
2007-08-27 11:40:00,17.15,17.17,17.15,17.17,72800.0,13.3764,13.392,13.3764,13.392,72800.0
2007-08-27 11:50:00,17.16,17.17,17.16,17.16,145600.0,13.3842,13.392,13.3842,13.3842,145600.0
2007-08-27 12:00:00,17.15,17.15,17.13,17.13,10400.0,13.3764,13.3764,13.3608,13.3608,10400.0
2007-08-27 12:10:00,17.13,17.17,17.13,17.17,24400.0,13.3608,13.392,13.3608,13.392,24400.0
2007-08-27 12:20:00,17.17,17.18,17.16,17.16,52400.0,13.392,13.3998,13.3842,13.3842,52400.0
2007-08-27 12:30:00,17.16,17.18,17.16,17.18,20800.0,13.3842,13.3998,13.3842,13.3998,20800.0
2007-08-27 12:40:00,17.18,17.19,17.17,17.18,28000.0,13.3998,13.4076,13.392,13.3998,28000.0
2007-08-27 12:50:00,17.18,17.18,17.15,17.16,33200.0,13.3998,13.3998,13.3764,13.3842,33200.0
2007-08-27 13:00:00,17.16,17.2,17.16,17.2,51600.0,13.3842,13.4154,13.3842,13.4154,51600.0
2007-08-27 13:10:00,17.19,17.2,17.18,17.18,56000.0,13.4076,13.4154,13.3998,13.3998,56000.0
2007-08-27 13:20:00,17.18,17.18,17.16,17.18,24400.0,13.3998,13.3998,13.3842,13.3998,24400.0
2007-08-27 13:30:00,17.19,17.19,17.16,17.16,83600.0,13.4076,13.4076,13.3842,13.3842,83600.0
2007-08-27 13:40:00,17.16,17.17,17.16,17.17,56400.0,13.3842,13.392,13.3842,13.392,56400.0
2007-08-27 13:50:00,17.17,17.17,17.14,17.15,77600.0,13.392,13.392,13.3686,13.3764,77600.0
2007-08-27 14:00:00,17.15,17.19,17.15,17.18,60000.0,13.3764,13.4076,13.3764,13.3998,60000.0
2007-08-27 14:10:00,17.18,17.21,17.18,17.21,74800.0,13.3998,13.4232,13.3998,13.4232,74800.0
2007-08-27 14:20:00,17.22,17.22,17.21,17.22,35600.0,13.431,13.431,13.4232,13.431,35600.0
2007-08-27 14:30:00,17.22,17.26,17.22,17.26,105600.0,13.431,13.4622,13.431,13.4622,105600.0
2007-08-27 14:40:00,17.25,17.25,17.23,17.23,39200.0,13.4544,13.4544,13.4388,13.4388,39200.0
2007-08-27 14:50:00,17.23,17.24,17.21,17.22,66400.0,13.4388,13.4466,13.4232,13.431,66400.0
2007-08-27 15:00:00,17.22,17.22,17.21,17.21,55600.0,13.431,13.431,13.4232,13.4232,55600.0
2007-08-27 15:10:00,17.21,17.23,17.18,17.21,77200.0,13.4232,13.4388,13.3998,13.4232,77200.0
2007-08-27 15:20:00,17.2,17.22,17.19,17.21,38800.0,13.4154,13.431,13.4076,13.4232,38800.0
2007-08-27 15:30:00,17.2,17.23,17.2,17.21,76400.0,13.4154,13.4388,13.4154,13.4232,76400.0
2007-08-27 15:40:00,17.21,17.23,17.2,17.2,59600.0,13.4232,13.4388,13.4154,13.4154,59600.0
2007-08-27 15:50:00,17.2,17.2,17.12,17.14,128400.0,13.4154,13.4154,13.353,13.3686,128400.0
2007-08-27 16:00:00,17.15,17.17,17.15,17.17,2000.0,13.3764,13.392,13.3764,13.392,2000.0
2007-08-27 16:10:00,17.17,17.17,17.17,17.17,0.0,13.392,13.392,13.392,13.392,0.0
2007-08-28 09:30:00,17.02,17.07,17.01,17.03,74800.0,13.275,13.314,13.2672,13.2828,74800.0
2007-08-28 09:40:00,17.03,17.03,16.96,16.97,192400.0,13.2828,13.2828,13.2282,13.236,192400.0
2007-08-28 09:50:00,16.97,16.97,16.93,16.93,257600.0,13.236,13.236,13.2048,13.2048,257600.0
2007-08-28 10:00:00,16.93,16.99,16.9,16.91,136000.0,13.2048,13.2516,13.1814,13.1892,136000.0
2007-08-28 10:10:00,16.91,16.94,16.91,16.93,62400.0,13.1892,13.2126,13.1892,13.2048,62400.0
2007-08-28 10:20:00,16.93,16.96,16.92,16.93,235200.0,13.2048,13.2282,13.197,13.2048,235200.0
2007-08-28 10:30:00,16.91,16.95,16.91,16.95,106000.0,13.1892,13.2204,13.1892,13.2204,106000.0
2007-08-28 10:40:00,16.94,16.95,16.9,16.9,71600.0,13.2126,13.2204,13.1814,13.1814,71600.0
2007-08-28 10:50:00,16.9,16.9,16.88,16.89,108800.0,13.1814,13.1814,13.1658,13.1736,108800.0
2007-08-28 11:00:00,16.88,16.9,16.87,16.88,157200.0,13.1658,13.1814,13.158,13.1658,157200.0
2007-08-28 11:10:00,16.87,16.89,16.86,16.88,126800.0,13.158,13.1736,13.1502,13.1658,126800.0
2007-08-28 11:20:00,16.88,16.89,16.86,16.88,98000.0,13.1658,13.1736,13.1502,13.1658,98000.0
2007-08-28 11:30:00,16.88,16.9,16.83,16.83,114400.0,13.1658,13.1814,13.1268,13.1268,114400.0
2007-08-28 11:40:00,16.83,16.84,16.81,16.83,71200.0,13.1268,13.1346,13.1112,13.1268,71200.0
2007-08-28 11:50:00,16.83,16.86,16.83,16.86,38000.0,13.1268,13.1502,13.1268,13.1502,38000.0
2007-08-28 12:00:00,16.86,16.87,16.85,16.86,24000.0,13.1502,13.158,13.1424,13.1502,24000.0
2007-08-28 12:10:00,16.85,16.86,16.84,16.86,60000.0,13.1424,13.1502,13.1346,13.1502,60000.0
2007-08-28 12:20:00,16.86,16.86,16.84,16.86,40800.0,13.1502,13.1502,13.1346,13.1502,40800.0
2007-08-28 12:30:00,16.87,16.89,16.86,16.89,40400.0,13.158,13.1736,13.1502,13.1736,40400.0
2007-08-28 12:40:00,16.89,16.89,16.88,16.88,12400.0,13.1736,13.1736,13.1658,13.1658,12400.0
2007-08-28 12:50:00,16.88,16.91,16.88,16.91,79600.0,13.1658,13.1892,13.1658,13.1892,79600.0
2007-08-28 13:00:00,16.9,16.9,16.86,16.86,195600.0,13.1814,13.1814,13.1502,13.1502,195600.0
2007-08-28 13:10:00,16.86,16.86,16.85,16.85,97200.0,13.1502,13.1502,13.1424,13.1424,97200.0
2007-08-28 13:20:00,16.86,16.87,16.85,16.87,35200.0,13.1502,13.158,13.1424,13.158,35200.0
2007-08-28 13:30:00,16.86,16.89,16.85,16.88,54800.0,13.1502,13.1736,13.1424,13.1658,54800.0
2007-08-28 13:40:00,16.89,16.89,16.88,16.89,16800.0,13.1736,13.1736,13.1658,13.1736,16800.0
2007-08-28 13:50:00,16.89,16.89,16.88,16.88,11600.0,13.1736,13.1736,13.1658,13.1658,11600.0
2007-08-28 14:00:00,16.89,16.89,16.83,16.86,216800.0,13.1736,13.1736,13.1268,13.1502,216800.0
2007-08-28 14:10:00,16.87,16.88,16.83,16.83,122800.0,13.158,13.1658,13.1268,13.1268,122800.0
2007-08-28 14:20:00,16.84,16.87,16.83,16.87,68800.0,13.1346,13.158,13.1268,13.158,68800.0
2007-08-28 14:30:00,16.86,16.88,16.81,16.81,142000.0,13.1502,13.1658,13.1112,13.1112,142000.0
2007-08-28 14:40:00,16.81,16.84,16.81,16.83,102800.0,13.1112,13.1346,13.1112,13.1268,102800.0
2007-08-28 14:50:00,16.83,16.83,16.8,16.81,65600.0,13.1268,13.1268,13.1034,13.1112,65600.0
2007-08-28 15:00:00,16.83,16.83,16.78,16.79,44000.0,13.1268,13.1268,13.0878,13.0956,44000.0
2007-08-28 15:10:00,16.79,16.82,16.79,16.8,38000.0,13.0956,13.119,13.0956,13.1034,38000.0
2007-08-28 15:20:00,16.79,16.8,16.76,16.77,51600.0,13.0956,13.1034,13.0722,13.08,51600.0
2007-08-28 15:30:00,16.76,16.77,16.75,16.75,95200.0,13.0722,13.08,13.0644,13.0644,95200.0
2007-08-28 15:40:00,16.74,16.74,16.7,16.7,507200.0,13.0566,13.0566,13.0254,13.0254,507200.0
2007-08-28 15:50:00,16.7,16.7,16.67,16.67,613600.0,13.0254,13.0254,13.002,13.002,613600.0
2007-08-28 16:00:00,16.68,16.68,16.68,16.68,400.0,13.0098,13.0098,13.0098,13.0098,400.0
2007-08-28 16:10:00,16.68,16.68,16.68,16.68,0.0,13.0098,13.0098,13.0098,13.0098,0.0
2007-08-29 09:30:00,16.82,16.83,16.78,16.82,114000.0,13.119,13.1268,13.0878,13.119,114000.0
2007-08-29 09:40:00,16.82,16.83,16.76,16.8,655600.0,13.119,13.1268,13.0722,13.1034,655600.0
2007-08-29 09:50:00,16.8,16.81,16.76,16.78,149600.0,13.1034,13.1112,13.0722,13.0878,149600.0
2007-08-29 10:00:00,16.78,16.8,16.77,16.78,173200.0,13.0878,13.1034,13.08,13.0878,173200.0
2007-08-29 10:10:00,16.78,16.79,16.75,16.78,76800.0,13.0878,13.0956,13.0644,13.0878,76800.0
2007-08-29 10:20:00,16.78,16.83,16.78,16.8,154800.0,13.0878,13.1268,13.0878,13.1034,154800.0
2007-08-29 10:30:00,16.81,16.83,16.79,16.8,121600.0,13.1112,13.1268,13.0956,13.1034,121600.0
2007-08-29 10:40:00,16.8,16.84,16.8,16.82,127600.0,13.1034,13.1346,13.1034,13.119,127600.0
2007-08-29 10:50:00,16.82,16.87,16.82,16.86,116400.0,13.119,13.158,13.119,13.1502,116400.0
2007-08-29 11:00:00,16.86,16.91,16.86,16.89,169600.0,13.1502,13.1892,13.1502,13.1736,169600.0
2007-08-29 11:10:00,16.89,16.89,16.86,16.86,38400.0,13.1736,13.1736,13.1502,13.1502,38400.0
2007-08-29 11:20:00,16.85,16.86,16.84,16.84,58800.0,13.1424,13.1502,13.1346,13.1346,58800.0
2007-08-29 11:30:00,16.84,16.9,16.84,16.88,76400.0,13.1346,13.1814,13.1346,13.1658,76400.0
2007-08-29 11:40:00,16.89,16.9,16.87,16.89,67600.0,13.1736,13.1814,13.158,13.1736,67600.0
2007-08-29 11:50:00,16.88,16.9,16.88,16.88,48000.0,13.1658,13.1814,13.1658,13.1658,48000.0
2007-08-29 12:00:00,16.89,16.89,16.86,16.87,63600.0,13.1736,13.1736,13.1502,13.158,63600.0
2007-08-29 12:10:00,16.86,16.88,16.86,16.88,46800.0,13.1502,13.1658,13.1502,13.1658,46800.0
2007-08-29 12:20:00,16.88,16.88,16.85,16.85,30800.0,13.1658,13.1658,13.1424,13.1424,30800.0
2007-08-29 12:30:00,16.86,16.86,16.82,16.83,951200.0,13.1502,13.1502,13.119,13.1268,951200.0
2007-08-29 12:40:00,16.83,16.85,16.83,16.84,180400.0,13.1268,13.1424,13.1268,13.1346,180400.0
2007-08-29 12:50:00,16.83,16.83,16.81,16.81,90000.0,13.1268,13.1268,13.1112,13.1112,90000.0
2007-08-29 13:00:00,16.81,16.83,16.81,16.83,14800.0,13.1112,13.1268,13.1112,13.1268,14800.0
2007-08-29 13:10:00,16.83,16.83,16.8,16.8,90800.0,13.1268,13.1268,13.1034,13.1034,90800.0
2007-08-29 13:20:00,16.8,16.8,16.78,16.79,64400.0,13.1034,13.1034,13.0878,13.0956,64400.0
2007-08-29 13:30:00,16.79,16.83,16.79,16.82,77600.0,13.0956,13.1268,13.0956,13.119,77600.0
2007-08-29 13:40:00,16.82,16.86,16.82,16.83,115600.0,13.119,13.1502,13.119,13.1268,115600.0
2007-08-29 13:50:00,16.82,16.84,16.82,16.82,75200.0,13.119,13.1346,13.119,13.119,75200.0
2007-08-29 14:00:00,16.83,16.88,16.83,16.88,150800.0,13.1268,13.1658,13.1268,13.1658,150800.0
2007-08-29 14:10:00,16.88,16.89,16.86,16.86,71200.0,13.1658,13.1736,13.1502,13.1502,71200.0
2007-08-29 14:20:00,16.86,16.89,16.86,16.88,77200.0,13.1502,13.1736,13.1502,13.1658,77200.0
2007-08-29 14:30:00,16.88,16.93,16.88,16.93,470800.0,13.1658,13.2048,13.1658,13.2048,470800.0
2007-08-29 14:40:00,16.93,16.93,16.9,16.91,112400.0,13.2048,13.2048,13.1814,13.1892,112400.0
2007-08-29 14:50:00,16.91,16.92,16.9,16.9,21600.0,13.1892,13.197,13.1814,13.1814,21600.0
2007-08-29 15:00:00,16.9,16.98,16.9,16.98,94800.0,13.1814,13.2438,13.1814,13.2438,94800.0
2007-08-29 15:10:00,16.98,17.01,16.98,16.99,48000.0,13.2438,13.2672,13.2438,13.2516,48000.0
2007-08-29 15:20:00,16.99,17.01,16.97,17.01,110800.0,13.2516,13.2672,13.236,13.2672,110800.0
2007-08-29 15:30:00,17.02,17.08,17.02,17.06,190800.0,13.275,13.3218,13.275,13.3062,190800.0
2007-08-29 15:40:00,17.07,17.08,17.05,17.06,103200.0,13.314,13.3218,13.2984,13.3062,103200.0
2007-08-29 15:50:00,17.06,17.08,17.06,17.07,274000.0,13.3062,13.3218,13.3062,13.314,274000.0
2007-08-29 16:00:00,17.05,17.08,17.05,17.06,51200.0,13.2984,13.3218,13.2984,13.3062,51200.0
2007-08-29 16:10:00,17.06,17.06,17.06,17.06,0.0,13.3062,13.3062,13.3062,13.3062,0.0
2007-08-30 09:30:00,16.88,16.99,16.88,16.98,47600.0,13.1658,13.2516,13.1658,13.2438,47600.0
2007-08-30 09:40:00,16.98,17.04,16.97,17.02,40800.0,13.2438,13.2906,13.236,13.275,40800.0
2007-08-30 09:50:00,17.04,17.08,17.01,17.03,462000.0,13.2906,13.3218,13.2672,13.2828,462000.0
2007-08-30 10:00:00,17.03,17.09,16.98,17.08,268400.0,13.2828,13.3296,13.2438,13.3218,268400.0
2007-08-30 10:10:00,17.07,17.07,17.0,17.03,27600.0,13.314,13.314,13.2594,13.2828,27600.0
2007-08-30 10:20:00,17.04,17.07,17.01,17.06,82800.0,13.2906,13.314,13.2672,13.3062,82800.0
2007-08-30 10:30:00,17.05,17.07,17.02,17.02,43200.0,13.2984,13.314,13.275,13.275,43200.0
2007-08-30 10:40:00,17.02,17.04,17.01,17.04,27600.0,13.275,13.2906,13.2672,13.2906,27600.0
2007-08-30 10:50:00,17.05,17.07,17.02,17.04,104800.0,13.2984,13.314,13.275,13.2906,104800.0
2007-08-30 11:00:00,17.05,17.07,17.05,17.06,65200.0,13.2984,13.314,13.2984,13.3062,65200.0
2007-08-30 11:10:00,17.07,17.16,17.07,17.16,92400.0,13.314,13.3842,13.314,13.3842,92400.0
2007-08-30 11:20:00,17.16,17.17,17.14,17.15,237200.0,13.3842,13.392,13.3686,13.3764,237200.0
2007-08-30 11:30:00,17.15,17.16,17.14,17.16,114400.0,13.3764,13.3842,13.3686,13.3842,114400.0
2007-08-30 11:40:00,17.16,17.19,17.15,17.18,16800.0,13.3842,13.4076,13.3764,13.3998,16800.0
2007-08-30 11:50:00,17.18,17.18,17.14,17.15,37200.0,13.3998,13.3998,13.3686,13.3764,37200.0
2007-08-30 12:00:00,17.15,17.15,17.08,17.09,200800.0,13.3764,13.3764,13.3218,13.3296,200800.0
2007-08-30 12:10:00,17.09,17.09,17.03,17.03,86000.0,13.3296,13.3296,13.2828,13.2828,86000.0
2007-08-30 12:20:00,17.02,17.09,17.0,17.08,179600.0,13.275,13.3296,13.2594,13.3218,179600.0
2007-08-30 12:30:00,17.08,17.12,17.06,17.11,46400.0,13.3218,13.353,13.3062,13.3452,46400.0
2007-08-30 12:40:00,17.11,17.13,17.11,17.12,22000.0,13.3452,13.3608,13.3452,13.353,22000.0
2007-08-30 12:50:00,17.12,17.15,17.11,17.15,13600.0,13.353,13.3764,13.3452,13.3764,13600.0
2007-08-30 13:00:00,17.13,17.15,17.11,17.11,86400.0,13.3608,13.3764,13.3452,13.3452,86400.0
2007-08-30 13:10:00,17.11,17.12,17.09,17.1,40800.0,13.3452,13.353,13.3296,13.3374,40800.0
2007-08-30 13:20:00,17.1,17.1,17.05,17.06,14800.0,13.3374,13.3374,13.2984,13.3062,14800.0
2007-08-30 13:30:00,17.05,17.06,17.03,17.06,23600.0,13.2984,13.3062,13.2828,13.3062,23600.0
2007-08-30 13:40:00,17.06,17.06,17.02,17.03,81600.0,13.3062,13.3062,13.275,13.2828,81600.0
2007-08-30 13:50:00,17.03,17.07,17.01,17.07,161200.0,13.2828,13.314,13.2672,13.314,161200.0
2007-08-30 14:00:00,17.08,17.08,17.04,17.05,28400.0,13.3218,13.3218,13.2906,13.2984,28400.0
2007-08-30 14:10:00,17.05,17.07,17.03,17.03,58800.0,13.2984,13.314,13.2828,13.2828,58800.0
2007-08-30 14:20:00,17.02,17.04,17.0,17.0,18000.0,13.275,13.2906,13.2594,13.2594,18000.0
2007-08-30 14:30:00,16.99,16.99,16.96,16.97,44400.0,13.2516,13.2516,13.2282,13.236,44400.0
2007-08-30 14:40:00,16.99,16.99,16.9,16.9,444800.0,13.2516,13.2516,13.1814,13.1814,444800.0
2007-08-30 14:50:00,16.9,16.96,16.9,16.93,319200.0,13.1814,13.2282,13.1814,13.2048,319200.0
2007-08-30 15:00:00,16.92,17.0,16.92,17.0,59600.0,13.197,13.2594,13.197,13.2594,59600.0
2007-08-30 15:10:00,17.0,17.04,17.0,17.03,362400.0,13.2594,13.2906,13.2594,13.2828,362400.0
2007-08-30 15:20:00,17.03,17.06,17.01,17.03,39600.0,13.2828,13.3062,13.2672,13.2828,39600.0
2007-08-30 15:30:00,17.04,17.04,16.98,16.99,83200.0,13.2906,13.2906,13.2438,13.2516,83200.0
2007-08-30 15:40:00,16.99,17.0,16.95,16.97,165600.0,13.2516,13.2594,13.2204,13.236,165600.0
2007-08-30 15:50:00,16.97,17.02,16.97,17.0,74000.0,13.236,13.275,13.236,13.2594,74000.0
2007-08-30 16:00:00,17.0,17.0,16.99,16.99,1200.0,13.2594,13.2594,13.2516,13.2516,1200.0
2007-08-30 16:10:00,16.98,16.98,16.98,16.98,15600.0,13.2438,13.2438,13.2438,13.2438,15600.0
2007-08-31 09:30:00,17.1,17.22,17.1,17.18,76800.0,13.3374,13.431,13.3374,13.3998,76800.0
2007-08-31 09:40:00,17.18,17.2,17.15,17.17,245600.0,13.3998,13.4154,13.3764,13.392,245600.0
2007-08-31 09:50:00,17.17,17.19,17.17,17.19,338800.0,13.392,13.4076,13.392,13.4076,338800.0
2007-08-31 10:00:00,17.19,17.23,17.1,17.11,1068000.0,13.4076,13.4388,13.3374,13.3452,1068000.0
2007-08-31 10:10:00,17.11,17.13,17.08,17.12,332400.0,13.3452,13.3608,13.3218,13.353,332400.0
2007-08-31 10:20:00,17.13,17.14,17.09,17.14,125600.0,13.3608,13.3686,13.3296,13.3686,125600.0
2007-08-31 10:30:00,17.14,17.19,17.12,17.18,67600.0,13.3686,13.4076,13.353,13.3998,67600.0
2007-08-31 10:40:00,17.16,17.18,17.14,17.14,27200.0,13.3842,13.3998,13.3686,13.3686,27200.0
2007-08-31 10:50:00,17.14,17.15,17.13,17.13,24000.0,13.3686,13.3764,13.3608,13.3608,24000.0
2007-08-31 11:00:00,17.11,17.14,17.07,17.08,122400.0,13.3452,13.3686,13.314,13.3218,122400.0
2007-08-31 11:10:00,17.07,17.13,17.07,17.09,168000.0,13.314,13.3608,13.314,13.3296,168000.0
2007-08-31 11:20:00,17.1,17.11,17.06,17.11,114800.0,13.3374,13.3452,13.3062,13.3452,114800.0
2007-08-31 11:30:00,17.11,17.14,17.1,17.14,71600.0,13.3452,13.3686,13.3374,13.3686,71600.0
2007-08-31 11:40:00,17.14,17.15,17.12,17.15,70800.0,13.3686,13.3764,13.353,13.3764,70800.0
2007-08-31 11:50:00,17.15,17.17,17.13,17.16,104400.0,13.3764,13.392,13.3608,13.3842,104400.0
2007-08-31 12:00:00,17.15,17.17,17.13,17.13,62800.0,13.3764,13.392,13.3608,13.3608,62800.0
2007-08-31 12:10:00,17.14,17.16,17.13,17.16,41200.0,13.3686,13.3842,13.3608,13.3842,41200.0
2007-08-31 12:20:00,17.16,17.18,17.16,17.17,50000.0,13.3842,13.3998,13.3842,13.392,50000.0
2007-08-31 12:30:00,17.17,17.21,17.17,17.21,136800.0,13.392,13.4232,13.392,13.4232,136800.0
2007-08-31 12:40:00,17.21,17.23,17.19,17.2,645200.0,13.4232,13.4388,13.4076,13.4154,645200.0
2007-08-31 12:50:00,17.2,17.2,17.18,17.2,165600.0,13.4154,13.4154,13.3998,13.4154,165600.0
2007-08-31 13:00:00,17.2,17.2,17.17,17.18,201600.0,13.4154,13.4154,13.392,13.3998,201600.0
2007-08-31 13:10:00,17.18,17.2,17.17,17.19,19600.0,13.3998,13.4154,13.392,13.4076,19600.0
2007-08-31 13:20:00,17.19,17.21,17.18,17.21,70800.0,13.4076,13.4232,13.3998,13.4232,70800.0
2007-08-31 13:30:00,17.2,17.2,17.18,17.18,143600.0,13.4154,13.4154,13.3998,13.3998,143600.0
2007-08-31 13:40:00,17.18,17.19,17.16,17.17,108400.0,13.3998,13.4076,13.3842,13.392,108400.0
2007-08-31 13:50:00,17.17,17.2,17.16,17.19,66400.0,13.392,13.4154,13.3842,13.4076,66400.0
2007-08-31 14:00:00,17.2,17.21,17.2,17.21,56400.0,13.4154,13.4232,13.4154,13.4232,56400.0
2007-08-31 14:10:00,17.22,17.22,17.21,17.22,87200.0,13.431,13.431,13.4232,13.431,87200.0
2007-08-31 14:20:00,17.2,17.2,17.19,17.2,85200.0,13.4154,13.4154,13.4076,13.4154,85200.0
2007-08-31 14:30:00,17.19,17.21,17.18,17.2,177200.0,13.4076,13.4232,13.3998,13.4154,177200.0
2007-08-31 14:40:00,17.2,17.21,17.2,17.2,70800.0,13.4154,13.4232,13.4154,13.4154,70800.0
2007-08-31 14:50:00,17.2,17.2,17.18,17.18,16400.0,13.4154,13.4154,13.3998,13.3998,16400.0
2007-08-31 15:00:00,17.19,17.23,17.18,17.22,607200.0,13.4076,13.4388,13.3998,13.431,607200.0
2007-08-31 15:10:00,17.22,17.24,17.18,17.23,275600.0,13.431,13.4466,13.3998,13.4388,275600.0
2007-08-31 15:20:00,17.23,17.24,17.2,17.23,98800.0,13.4388,13.4466,13.4154,13.4388,98800.0
2007-08-31 15:30:00,17.23,17.27,17.23,17.25,120000.0,13.4388,13.47,13.4388,13.4544,120000.0
2007-08-31 15:40:00,17.26,17.28,17.25,17.27,124400.0,13.4622,13.4778,13.4544,13.47,124400.0
2007-08-31 15:50:00,17.25,17.27,17.15,17.19,894000.0,13.4544,13.47,13.3764,13.4076,894000.0
2007-08-31 16:00:00,17.2,17.2,16.98,17.18,211200.0,13.4154,13.4154,13.2438,13.3998,211200.0
2007-08-31 16:10:00,17.19,17.22,17.19,17.22,11200.0,13.4076,13.431,13.4076,13.431,11200.0
2007-09-04 09:30:00,17.16,17.19,17.15,17.18,37200.0,13.3842,13.4076,13.3764,13.3998,37200.0
2007-09-04 09:40:00,17.18,17.24,17.17,17.21,475600.0,13.3998,13.4466,13.392,13.4232,475600.0
2007-09-04 09:50:00,17.22,17.25,17.21,17.25,198400.0,13.431,13.4544,13.4232,13.4544,198400.0
2007-09-04 10:00:00,17.25,17.3,17.23,17.28,269200.0,13.4544,13.4934,13.4388,13.4778,269200.0
2007-09-04 10:10:00,17.28,17.29,17.26,17.26,61200.0,13.4778,13.4856,13.4622,13.4622,61200.0
2007-09-04 10:20:00,17.26,17.29,17.26,17.29,274400.0,13.4622,13.4856,13.4622,13.4856,274400.0
2007-09-04 10:30:00,17.29,17.33,17.29,17.32,284400.0,13.4856,13.5168,13.4856,13.509,284400.0
2007-09-04 10:40:00,17.32,17.33,17.3,17.32,157200.0,13.509,13.5168,13.4934,13.509,157200.0
2007-09-04 10:50:00,17.32,17.33,17.3,17.3,78000.0,13.509,13.5168,13.4934,13.4934,78000.0
2007-09-04 11:00:00,17.31,17.32,17.29,17.31,446000.0,13.5012,13.509,13.4856,13.5012,446000.0
2007-09-04 11:10:00,17.31,17.33,17.3,17.32,160800.0,13.5012,13.5168,13.4934,13.509,160800.0
2007-09-04 11:20:00,17.32,17.36,17.32,17.33,180800.0,13.509,13.5401,13.509,13.5168,180800.0
2007-09-04 11:30:00,17.33,17.34,17.33,17.34,39200.0,13.5168,13.5246,13.5168,13.5246,39200.0
2007-09-04 11:40:00,17.34,17.34,17.33,17.33,93200.0,13.5246,13.5246,13.5168,13.5168,93200.0
2007-09-04 11:50:00,17.33,17.34,17.33,17.33,52400.0,13.5168,13.5246,13.5168,13.5168,52400.0
2007-09-04 12:00:00,17.33,17.33,17.3,17.3,324800.0,13.5168,13.5168,13.4934,13.4934,324800.0
2007-09-04 12:10:00,17.3,17.31,17.3,17.3,153200.0,13.4934,13.5012,13.4934,13.4934,153200.0
2007-09-04 12:20:00,17.3,17.32,17.29,17.32,76000.0,13.4934,13.509,13.4856,13.509,76000.0
2007-09-04 12:30:00,17.32,17.34,17.32,17.33,56000.0,13.509,13.5246,13.509,13.5168,56000.0
2007-09-04 12:40:00,17.33,17.35,17.32,17.34,317600.0,13.5168,13.5324,13.509,13.5246,317600.0
2007-09-04 12:50:00,17.34,17.34,17.32,17.32,35200.0,13.5246,13.5246,13.509,13.509,35200.0
2007-09-04 13:00:00,17.33,17.33,17.31,17.33,19600.0,13.5168,13.5168,13.5012,13.5168,19600.0
2007-09-04 13:10:00,17.33,17.37,17.33,17.35,110400.0,13.5168,13.5479,13.5168,13.5324,110400.0
2007-09-04 13:20:00,17.34,17.36,17.33,17.34,82800.0,13.5246,13.5401,13.5168,13.5246,82800.0
2007-09-04 13:30:00,17.34,17.34,17.32,17.32,84000.0,13.5246,13.5246,13.509,13.509,84000.0
2007-09-04 13:40:00,17.32,17.35,17.32,17.35,82800.0,13.509,13.5324,13.509,13.5324,82800.0
2007-09-04 13:50:00,17.35,17.36,17.34,17.35,56000.0,13.5324,13.5401,13.5246,13.5324,56000.0
2007-09-04 14:00:00,17.35,17.35,17.34,17.34,58000.0,13.5324,13.5324,13.5246,13.5246,58000.0
2007-09-04 14:10:00,17.35,17.4,17.35,17.39,114400.0,13.5324,13.5713,13.5324,13.5635,114400.0
2007-09-04 14:20:00,17.39,17.42,17.39,17.41,67200.0,13.5635,13.5869,13.5635,13.5791,67200.0
2007-09-04 14:30:00,17.41,17.43,17.4,17.42,449600.0,13.5791,13.5947,13.5713,13.5869,449600.0
2007-09-04 14:40:00,17.42,17.43,17.42,17.42,31200.0,13.5869,13.5947,13.5869,13.5869,31200.0
2007-09-04 14:50:00,17.42,17.44,17.42,17.42,58800.0,13.5869,13.6025,13.5869,13.5869,58800.0
2007-09-04 15:00:00,17.42,17.44,17.42,17.43,169600.0,13.5869,13.6025,13.5869,13.5947,169600.0
2007-09-04 15:10:00,17.42,17.45,17.42,17.44,68000.0,13.5869,13.6103,13.5869,13.6025,68000.0
2007-09-04 15:20:00,17.43,17.47,17.43,17.47,100000.0,13.5947,13.6259,13.5947,13.6259,100000.0
2007-09-04 15:30:00,17.47,17.49,17.46,17.46,338400.0,13.6259,13.6415,13.6181,13.6181,338400.0
2007-09-04 15:40:00,17.46,17.46,17.38,17.4,301200.0,13.6181,13.6181,13.5557,13.5713,301200.0
2007-09-04 15:50:00,17.39,17.39,17.34,17.36,428800.0,13.5635,13.5635,13.5246,13.5401,428800.0
2007-09-04 16:00:00,17.33,17.35,17.33,17.35,43600.0,13.5168,13.5324,13.5168,13.5324,43600.0
2007-09-04 16:10:00,17.33,17.33,17.31,17.31,6000.0,13.5168,13.5168,13.5012,13.5012,6000.0
2007-09-05 09:30:00,17.26,17.26,17.21,17.23,155600.0,13.4622,13.4622,13.4232,13.4388,155600.0
2007-09-05 09:40:00,17.22,17.27,17.18,17.25,207200.0,13.431,13.47,13.3998,13.4544,207200.0
2007-09-05 09:50:00,17.26,17.26,17.19,17.19,162800.0,13.4622,13.4622,13.4076,13.4076,162800.0
2007-09-05 10:00:00,17.19,17.19,17.11,17.16,454800.0,13.4076,13.4076,13.3452,13.3842,454800.0
2007-09-05 10:10:00,17.17,17.17,17.13,17.15,161200.0,13.392,13.392,13.3608,13.3764,161200.0
2007-09-05 10:20:00,17.17,17.2,17.16,17.2,61600.0,13.392,13.4154,13.3842,13.4154,61600.0
2007-09-05 10:30:00,17.2,17.22,17.17,17.21,196000.0,13.4154,13.431,13.392,13.4232,196000.0
2007-09-05 10:40:00,17.21,17.23,17.2,17.22,72000.0,13.4232,13.4388,13.4154,13.431,72000.0
2007-09-05 10:50:00,17.22,17.23,17.2,17.21,81200.0,13.431,13.4388,13.4154,13.4232,81200.0
2007-09-05 11:00:00,17.2,17.2,17.15,17.17,169600.0,13.4154,13.4154,13.3764,13.392,169600.0
2007-09-05 11:10:00,17.18,17.2,17.16,17.2,236800.0,13.3998,13.4154,13.3842,13.4154,236800.0
2007-09-05 11:20:00,17.2,17.2,17.17,17.18,164800.0,13.4154,13.4154,13.392,13.3998,164800.0
2007-09-05 11:30:00,17.17,17.18,17.14,17.14,206000.0,13.392,13.3998,13.3686,13.3686,206000.0
2007-09-05 11:40:00,17.13,17.15,17.12,17.15,170800.0,13.3608,13.3764,13.353,13.3764,170800.0
2007-09-05 11:50:00,17.14,17.17,17.14,17.16,53600.0,13.3686,13.392,13.3686,13.3842,53600.0
2007-09-05 12:00:00,17.17,17.17,17.16,17.17,94400.0,13.392,13.392,13.3842,13.392,94400.0
2007-09-05 12:10:00,17.17,17.19,17.17,17.19,65600.0,13.392,13.4076,13.392,13.4076,65600.0
2007-09-05 12:20:00,17.18,17.22,17.18,17.21,89600.0,13.3998,13.431,13.3998,13.4232,89600.0
2007-09-05 12:30:00,17.21,17.21,17.19,17.2,47600.0,13.4232,13.4232,13.4076,13.4154,47600.0
2007-09-05 12:40:00,17.21,17.21,17.17,17.19,64800.0,13.4232,13.4232,13.392,13.4076,64800.0
2007-09-05 12:50:00,17.19,17.2,17.18,17.2,18800.0,13.4076,13.4154,13.3998,13.4154,18800.0
2007-09-05 13:00:00,17.2,17.23,17.2,17.21,116400.0,13.4154,13.4388,13.4154,13.4232,116400.0
2007-09-05 13:10:00,17.21,17.23,17.21,17.22,79600.0,13.4232,13.4388,13.4232,13.431,79600.0
2007-09-05 13:20:00,17.21,17.21,17.17,17.17,66800.0,13.4232,13.4232,13.392,13.392,66800.0
2007-09-05 13:30:00,17.17,17.18,17.17,17.18,110000.0,13.392,13.3998,13.392,13.3998,110000.0
2007-09-05 13:40:00,17.18,17.19,17.17,17.19,43200.0,13.3998,13.4076,13.392,13.4076,43200.0
2007-09-05 13:50:00,17.18,17.19,17.17,17.18,64400.0,13.3998,13.4076,13.392,13.3998,64400.0
2007-09-05 14:00:00,17.19,17.21,17.14,17.16,715200.0,13.4076,13.4232,13.3686,13.3842,715200.0
2007-09-05 14:10:00,17.15,17.16,17.12,17.14,146000.0,13.3764,13.3842,13.353,13.3686,146000.0
2007-09-05 14:20:00,17.14,17.14,17.1,17.11,52800.0,13.3686,13.3686,13.3374,13.3452,52800.0
2007-09-05 14:30:00,17.12,17.16,17.12,17.14,88400.0,13.353,13.3842,13.353,13.3686,88400.0
2007-09-05 14:40:00,17.16,17.16,17.11,17.12,135200.0,13.3842,13.3842,13.3452,13.353,135200.0
2007-09-05 14:50:00,17.13,17.17,17.1,17.16,54400.0,13.3608,13.392,13.3374,13.3842,54400.0
2007-09-05 15:00:00,17.17,17.2,17.16,17.19,124400.0,13.392,13.4154,13.3842,13.4076,124400.0
2007-09-05 15:10:00,17.19,17.19,17.16,17.18,84800.0,13.4076,13.4076,13.3842,13.3998,84800.0
2007-09-05 15:20:00,17.18,17.18,17.15,17.16,188000.0,13.3998,13.3998,13.3764,13.3842,188000.0
2007-09-05 15:30:00,17.16,17.18,17.13,17.14,103200.0,13.3842,13.3998,13.3608,13.3686,103200.0
2007-09-05 15:40:00,17.14,17.22,17.14,17.22,197200.0,13.3686,13.431,13.3686,13.431,197200.0
2007-09-05 15:50:00,17.22,17.22,17.16,17.16,450400.0,13.431,13.431,13.3842,13.3842,450400.0
2007-09-05 16:00:00,17.16,17.19,17.16,17.17,53600.0,13.3842,13.4076,13.3842,13.392,53600.0
2007-09-05 16:10:00,17.17,17.17,17.17,17.17,0.0,13.392,13.392,13.392,13.392,0.0
2007-09-06 09:30:00,17.26,17.3,17.25,17.26,107600.0,13.4622,13.4934,13.4544,13.4622,107600.0
2007-09-06 09:40:00,17.26,17.26,17.22,17.22,140400.0,13.4622,13.4622,13.431,13.431,140400.0
2007-09-06 09:50:00,17.22,17.23,17.16,17.17,824800.0,13.431,13.4388,13.3842,13.392,824800.0
2007-09-06 10:00:00,17.17,17.18,17.1,17.11,577600.0,13.392,13.3998,13.3374,13.3452,577600.0
2007-09-06 10:10:00,17.11,17.13,17.07,17.08,327200.0,13.3452,13.3608,13.314,13.3218,327200.0
2007-09-06 10:20:00,17.09,17.11,17.07,17.1,255200.0,13.3296,13.3452,13.314,13.3374,255200.0
2007-09-06 10:30:00,17.1,17.14,17.09,17.13,255600.0,13.3374,13.3686,13.3296,13.3608,255600.0
2007-09-06 10:40:00,17.14,17.15,17.13,17.14,185200.0,13.3686,13.3764,13.3608,13.3686,185200.0
2007-09-06 10:50:00,17.14,17.18,17.14,17.16,176800.0,13.3686,13.3998,13.3686,13.3842,176800.0
2007-09-06 11:00:00,17.16,17.16,17.11,17.12,82800.0,13.3842,13.3842,13.3452,13.353,82800.0
2007-09-06 11:10:00,17.11,17.16,17.11,17.16,154400.0,13.3452,13.3842,13.3452,13.3842,154400.0
2007-09-06 11:20:00,17.15,17.21,17.15,17.2,215200.0,13.3764,13.4232,13.3764,13.4154,215200.0
2007-09-06 11:30:00,17.2,17.23,17.2,17.21,290800.0,13.4154,13.4388,13.4154,13.4232,290800.0
2007-09-06 11:40:00,17.21,17.25,17.21,17.24,171200.0,13.4232,13.4544,13.4232,13.4466,171200.0
2007-09-06 11:50:00,17.24,17.24,17.22,17.23,221200.0,13.4466,13.4466,13.431,13.4388,221200.0
2007-09-06 12:00:00,17.23,17.23,17.2,17.2,106800.0,13.4388,13.4388,13.4154,13.4154,106800.0
2007-09-06 12:10:00,17.2,17.29,17.2,17.28,532000.0,13.4154,13.4856,13.4154,13.4778,532000.0
2007-09-06 12:20:00,17.28,17.28,17.26,17.26,84400.0,13.4778,13.4778,13.4622,13.4622,84400.0
2007-09-06 12:30:00,17.26,17.26,17.24,17.25,84000.0,13.4622,13.4622,13.4466,13.4544,84000.0
2007-09-06 12:40:00,17.25,17.25,17.18,17.19,141600.0,13.4544,13.4544,13.3998,13.4076,141600.0
2007-09-06 12:50:00,17.2,17.24,17.2,17.23,275600.0,13.4154,13.4466,13.4154,13.4388,275600.0
2007-09-06 13:00:00,17.23,17.24,17.19,17.19,129600.0,13.4388,13.4466,13.4076,13.4076,129600.0
2007-09-06 13:10:00,17.2,17.2,17.15,17.16,142800.0,13.4154,13.4154,13.3764,13.3842,142800.0
2007-09-06 13:20:00,17.16,17.17,17.16,17.16,132400.0,13.3842,13.392,13.3842,13.3842,132400.0
2007-09-06 13:30:00,17.16,17.17,17.14,17.15,163600.0,13.3842,13.392,13.3686,13.3764,163600.0
2007-09-06 13:40:00,17.15,17.18,17.15,17.17,98000.0,13.3764,13.3998,13.3764,13.392,98000.0
2007-09-06 13:50:00,17.17,17.18,17.17,17.18,71600.0,13.392,13.3998,13.392,13.3998,71600.0
2007-09-06 14:00:00,17.18,17.18,17.15,17.17,101600.0,13.3998,13.3998,13.3764,13.392,101600.0
2007-09-06 14:10:00,17.18,17.2,17.18,17.2,100400.0,13.3998,13.4154,13.3998,13.4154,100400.0
2007-09-06 14:20:00,17.2,17.2,17.17,17.17,151600.0,13.4154,13.4154,13.392,13.392,151600.0
2007-09-06 14:30:00,17.17,17.2,17.16,17.2,126800.0,13.392,13.4154,13.3842,13.4154,126800.0
2007-09-06 14:40:00,17.19,17.21,17.19,17.2,84400.0,13.4076,13.4232,13.4076,13.4154,84400.0
2007-09-06 14:50:00,17.2,17.2,17.18,17.2,138400.0,13.4154,13.4154,13.3998,13.4154,138400.0
2007-09-06 15:00:00,17.2,17.23,17.2,17.22,207600.0,13.4154,13.4388,13.4154,13.431,207600.0
2007-09-06 15:10:00,17.21,17.22,17.2,17.21,110400.0,13.4232,13.431,13.4154,13.4232,110400.0
2007-09-06 15:20:00,17.21,17.21,17.19,17.2,194400.0,13.4232,13.4232,13.4076,13.4154,194400.0
2007-09-06 15:30:00,17.2,17.22,17.2,17.21,44000.0,13.4154,13.431,13.4154,13.4232,44000.0
2007-09-06 15:40:00,17.21,17.21,17.18,17.21,204400.0,13.4232,13.4232,13.3998,13.4232,204400.0
2007-09-06 15:50:00,17.2,17.21,17.2,17.21,82000.0,13.4154,13.4232,13.4154,13.4232,82000.0
2007-09-06 16:00:00,17.21,17.21,17.21,17.21,400.0,13.4232,13.4232,13.4232,13.4232,400.0
2007-09-06 16:10:00,17.21,17.21,17.21,17.21,0.0,13.4232,13.4232,13.4232,13.4232,0.0
2007-09-07 09:30:00,16.92,16.96,16.9,16.91,135200.0,13.197,13.2282,13.1814,13.1892,135200.0
2007-09-07 09:40:00,16.92,16.97,16.9,16.96,372000.0,13.197,13.236,13.1814,13.2282,372000.0
2007-09-07 09:50:00,16.95,16.97,16.93,16.93,247600.0,13.2204,13.236,13.2048,13.2048,247600.0
2007-09-07 10:00:00,16.94,16.98,16.92,16.95,214000.0,13.2126,13.2438,13.197,13.2204,214000.0
2007-09-07 10:10:00,16.96,16.96,16.89,16.91,256000.0,13.2282,13.2282,13.1736,13.1892,256000.0
2007-09-07 10:20:00,16.91,16.94,16.91,16.93,348800.0,13.1892,13.2126,13.1892,13.2048,348800.0
2007-09-07 10:30:00,16.93,16.93,16.84,16.84,145600.0,13.2048,13.2048,13.1346,13.1346,145600.0
2007-09-07 10:40:00,16.83,16.88,16.83,16.83,297200.0,13.1268,13.1658,13.1268,13.1268,297200.0
2007-09-07 10:50:00,16.84,16.85,16.82,16.83,251200.0,13.1346,13.1424,13.119,13.1268,251200.0
2007-09-07 11:00:00,16.84,16.86,16.84,16.84,194400.0,13.1346,13.1502,13.1346,13.1346,194400.0
2007-09-07 11:10:00,16.84,16.85,16.8,16.81,211600.0,13.1346,13.1424,13.1034,13.1112,211600.0
2007-09-07 11:20:00,16.82,16.83,16.8,16.8,109200.0,13.119,13.1268,13.1034,13.1034,109200.0
2007-09-07 11:30:00,16.8,16.86,16.8,16.85,144000.0,13.1034,13.1502,13.1034,13.1424,144000.0
2007-09-07 11:40:00,16.85,16.88,16.84,16.88,221200.0,13.1424,13.1658,13.1346,13.1658,221200.0
2007-09-07 11:50:00,16.88,16.9,16.86,16.9,290800.0,13.1658,13.1814,13.1502,13.1814,290800.0
2007-09-07 12:00:00,16.9,16.9,16.87,16.87,166400.0,13.1814,13.1814,13.158,13.158,166400.0
2007-09-07 12:10:00,16.88,16.88,16.85,16.85,180800.0,13.1658,13.1658,13.1424,13.1424,180800.0
2007-09-07 12:20:00,16.85,16.89,16.85,16.89,183200.0,13.1424,13.1736,13.1424,13.1736,183200.0
2007-09-07 12:30:00,16.89,16.92,16.89,16.9,388800.0,13.1736,13.197,13.1736,13.1814,388800.0
2007-09-07 12:40:00,16.9,16.91,16.86,16.87,186800.0,13.1814,13.1892,13.1502,13.158,186800.0
2007-09-07 12:50:00,16.88,16.89,16.86,16.88,96000.0,13.1658,13.1736,13.1502,13.1658,96000.0
2007-09-07 13:00:00,16.88,16.93,16.88,16.93,212400.0,13.1658,13.2048,13.1658,13.2048,212400.0
2007-09-07 13:10:00,16.94,16.95,16.91,16.92,122400.0,13.2126,13.2204,13.1892,13.197,122400.0
2007-09-07 13:20:00,16.92,16.92,16.9,16.92,108400.0,13.197,13.197,13.1814,13.197,108400.0
2007-09-07 13:30:00,16.91,16.93,16.88,16.88,155600.0,13.1892,13.2048,13.1658,13.1658,155600.0
2007-09-07 13:40:00,16.89,16.89,16.85,16.87,199600.0,13.1736,13.1736,13.1424,13.158,199600.0
2007-09-07 13:50:00,16.87,16.88,16.86,16.86,39200.0,13.158,13.1658,13.1502,13.1502,39200.0
2007-09-07 14:00:00,16.85,16.87,16.85,16.86,446400.0,13.1424,13.158,13.1424,13.1502,446400.0
2007-09-07 14:10:00,16.86,16.89,16.84,16.88,320400.0,13.1502,13.1736,13.1346,13.1658,320400.0
2007-09-07 14:20:00,16.88,16.89,16.87,16.88,203600.0,13.1658,13.1736,13.158,13.1658,203600.0
2007-09-07 14:30:00,16.88,16.89,16.87,16.89,279600.0,13.1658,13.1736,13.158,13.1736,279600.0
2007-09-07 14:40:00,16.89,16.89,16.85,16.85,225600.0,13.1736,13.1736,13.1424,13.1424,225600.0
2007-09-07 14:50:00,16.85,16.86,16.82,16.82,167200.0,13.1424,13.1502,13.119,13.119,167200.0
2007-09-07 15:00:00,16.82,16.88,16.81,16.86,214800.0,13.119,13.1658,13.1112,13.1502,214800.0
2007-09-07 15:10:00,16.86,16.91,16.86,16.89,152000.0,13.1502,13.1892,13.1502,13.1736,152000.0
2007-09-07 15:20:00,16.89,16.89,16.83,16.85,450800.0,13.1736,13.1736,13.1268,13.1424,450800.0
2007-09-07 15:30:00,16.85,16.87,16.83,16.83,277200.0,13.1424,13.158,13.1268,13.1268,277200.0
2007-09-07 15:40:00,16.83,16.87,16.81,16.86,474400.0,13.1268,13.158,13.1112,13.1502,474400.0
2007-09-07 15:50:00,16.86,16.89,16.84,16.87,312800.0,13.1502,13.1736,13.1346,13.158,312800.0
2007-09-07 16:00:00,16.89,16.92,16.84,16.92,49600.0,13.1736,13.197,13.1346,13.197,49600.0
2007-09-07 16:10:00,16.92,16.92,16.92,16.92,0.0,13.197,13.197,13.197,13.197,0.0
2007-09-10 09:30:00,17.0,17.0,16.93,16.94,78800.0,13.2594,13.2594,13.2048,13.2126,78800.0
2007-09-10 09:40:00,16.95,16.95,16.88,16.9,63200.0,13.2204,13.2204,13.1658,13.1814,63200.0
2007-09-10 09:50:00,16.91,16.91,16.86,16.86,137200.0,13.1892,13.1892,13.1502,13.1502,137200.0
2007-09-10 10:00:00,16.85,16.87,16.83,16.85,182400.0,13.1424,13.158,13.1268,13.1424,182400.0
2007-09-10 10:10:00,16.85,16.85,16.76,16.78,163600.0,13.1424,13.1424,13.0722,13.0878,163600.0
2007-09-10 10:20:00,16.78,16.81,16.74,16.74,176000.0,13.0878,13.1112,13.0566,13.0566,176000.0
2007-09-10 10:30:00,16.73,16.76,16.7,16.72,129600.0,13.0488,13.0722,13.0254,13.041,129600.0
2007-09-10 10:40:00,16.72,16.74,16.66,16.68,230000.0,13.041,13.0566,12.9942,13.0098,230000.0
2007-09-10 10:50:00,16.68,16.73,16.68,16.72,151600.0,13.0098,13.0488,13.0098,13.041,151600.0
2007-09-10 11:00:00,16.73,16.73,16.64,16.66,136800.0,13.0488,13.0488,12.9786,12.9942,136800.0
2007-09-10 11:10:00,16.66,16.66,16.55,16.56,183600.0,12.9942,12.9942,12.9084,12.9162,183600.0
2007-09-10 11:20:00,16.56,16.61,16.56,16.59,162800.0,12.9162,12.9552,12.9162,12.9396,162800.0
2007-09-10 11:30:00,16.59,16.6,16.53,16.59,133200.0,12.9396,12.9474,12.8928,12.9396,133200.0
2007-09-10 11:40:00,16.59,16.64,16.59,16.64,234400.0,12.9396,12.9786,12.9396,12.9786,234400.0
2007-09-10 11:50:00,16.65,16.66,16.65,16.65,39200.0,12.9864,12.9942,12.9864,12.9864,39200.0
2007-09-10 12:00:00,16.65,16.65,16.64,16.65,22400.0,12.9864,12.9864,12.9786,12.9864,22400.0
2007-09-10 12:10:00,16.65,16.65,16.62,16.63,39200.0,12.9864,12.9864,12.963,12.9708,39200.0
2007-09-10 12:20:00,16.64,16.69,16.64,16.69,35600.0,12.9786,13.0176,12.9786,13.0176,35600.0
2007-09-10 12:30:00,16.7,16.71,16.66,16.66,68400.0,13.0254,13.0332,12.9942,12.9942,68400.0
2007-09-10 12:40:00,16.66,16.67,16.65,16.66,67600.0,12.9942,13.002,12.9864,12.9942,67600.0
2007-09-10 12:50:00,16.65,16.66,16.64,16.66,38800.0,12.9864,12.9942,12.9786,12.9942,38800.0
2007-09-10 13:00:00,16.65,16.68,16.64,16.68,91600.0,12.9864,13.0098,12.9786,13.0098,91600.0
2007-09-10 13:10:00,16.66,16.72,16.66,16.72,40800.0,12.9942,13.041,12.9942,13.041,40800.0
2007-09-10 13:20:00,16.72,16.72,16.69,16.71,96400.0,13.041,13.041,13.0176,13.0332,96400.0
2007-09-10 13:30:00,16.71,16.75,16.7,16.74,79600.0,13.0332,13.0644,13.0254,13.0566,79600.0
2007-09-10 13:40:00,16.74,16.75,16.72,16.72,40400.0,13.0566,13.0644,13.041,13.041,40400.0
2007-09-10 13:50:00,16.72,16.73,16.7,16.71,150800.0,13.041,13.0488,13.0254,13.0332,150800.0
2007-09-10 14:00:00,16.71,16.71,16.67,16.68,42000.0,13.0332,13.0332,13.002,13.0098,42000.0
2007-09-10 14:10:00,16.69,16.74,16.69,16.72,30000.0,13.0176,13.0566,13.0176,13.041,30000.0
2007-09-10 14:20:00,16.72,16.79,16.72,16.79,70000.0,13.041,13.0956,13.041,13.0956,70000.0
2007-09-10 14:30:00,16.79,16.83,16.78,16.8,282000.0,13.0956,13.1268,13.0878,13.1034,282000.0
2007-09-10 14:40:00,16.81,16.81,16.78,16.78,103600.0,13.1112,13.1112,13.0878,13.0878,103600.0
2007-09-10 14:50:00,16.79,16.8,16.76,16.8,58000.0,13.0956,13.1034,13.0722,13.1034,58000.0
2007-09-10 15:00:00,16.79,16.86,16.75,16.86,167600.0,13.0956,13.1502,13.0644,13.1502,167600.0
2007-09-10 15:10:00,16.86,16.89,16.85,16.86,149200.0,13.1502,13.1736,13.1424,13.1502,149200.0
2007-09-10 15:20:00,16.87,16.91,16.86,16.86,124000.0,13.158,13.1892,13.1502,13.1502,124000.0
2007-09-10 15:30:00,16.84,16.86,16.83,16.84,85200.0,13.1346,13.1502,13.1268,13.1346,85200.0
2007-09-10 15:40:00,16.83,16.83,16.8,16.8,155200.0,13.1268,13.1268,13.1034,13.1034,155200.0
2007-09-10 15:50:00,16.8,16.8,16.73,16.73,126800.0,13.1034,13.1034,13.0488,13.0488,126800.0
2007-09-10 16:00:00,16.74,16.74,16.71,16.72,76800.0,13.0566,13.0566,13.0332,13.041,76800.0
2007-09-10 16:10:00,16.72,16.73,16.72,16.73,33600.0,13.041,13.0488,13.041,13.0488,33600.0
2007-09-11 09:30:00,16.85,16.87,16.72,16.84,510800.0,13.1424,13.158,13.041,13.1346,510800.0
2007-09-11 09:40:00,16.84,16.93,16.84,16.93,120800.0,13.1346,13.2048,13.1346,13.2048,120800.0
2007-09-11 09:50:00,16.93,16.94,16.9,16.93,44000.0,13.2048,13.2126,13.1814,13.2048,44000.0
2007-09-11 10:00:00,16.92,16.95,16.89,16.89,187600.0,13.197,13.2204,13.1736,13.1736,187600.0
2007-09-11 10:10:00,16.88,16.89,16.85,16.86,136800.0,13.1658,13.1736,13.1424,13.1502,136800.0
2007-09-11 10:20:00,16.87,16.95,16.87,16.93,246000.0,13.158,13.2204,13.158,13.2048,246000.0
2007-09-11 10:30:00,16.93,16.96,16.92,16.95,142800.0,13.2048,13.2282,13.197,13.2204,142800.0
2007-09-11 10:40:00,16.95,16.96,16.93,16.93,101600.0,13.2204,13.2282,13.2048,13.2048,101600.0
2007-09-11 10:50:00,16.93,16.93,16.91,16.93,48800.0,13.2048,13.2048,13.1892,13.2048,48800.0
2007-09-11 11:00:00,16.93,16.93,16.87,16.88,186000.0,13.2048,13.2048,13.158,13.1658,186000.0
2007-09-11 11:10:00,16.88,16.91,16.88,16.89,239600.0,13.1658,13.1892,13.1658,13.1736,239600.0
2007-09-11 11:20:00,16.89,16.92,16.89,16.92,60800.0,13.1736,13.197,13.1736,13.197,60800.0
2007-09-11 11:30:00,16.92,16.93,16.88,16.89,108000.0,13.197,13.2048,13.1658,13.1736,108000.0
2007-09-11 11:40:00,16.89,16.91,16.88,16.91,60800.0,13.1736,13.1892,13.1658,13.1892,60800.0
2007-09-11 11:50:00,16.91,16.93,16.88,16.88,53600.0,13.1892,13.2048,13.1658,13.1658,53600.0
2007-09-11 12:00:00,16.88,16.89,16.85,16.86,56800.0,13.1658,13.1736,13.1424,13.1502,56800.0
2007-09-11 12:10:00,16.86,16.89,16.85,16.89,18400.0,13.1502,13.1736,13.1424,13.1736,18400.0
2007-09-11 12:20:00,16.89,16.91,16.89,16.9,57200.0,13.1736,13.1892,13.1736,13.1814,57200.0
2007-09-11 12:30:00,16.9,16.93,16.89,16.92,21600.0,13.1814,13.2048,13.1736,13.197,21600.0
2007-09-11 12:40:00,16.92,16.93,16.91,16.92,14000.0,13.197,13.2048,13.1892,13.197,14000.0
2007-09-11 12:50:00,16.91,16.92,16.9,16.92,13600.0,13.1892,13.197,13.1814,13.197,13600.0
2007-09-11 13:00:00,16.93,16.93,16.92,16.92,23600.0,13.2048,13.2048,13.197,13.197,23600.0
2007-09-11 13:10:00,16.89,16.89,16.87,16.88,20800.0,13.1736,13.1736,13.158,13.1658,20800.0
2007-09-11 13:20:00,16.87,16.91,16.87,16.9,56800.0,13.158,13.1892,13.158,13.1814,56800.0
2007-09-11 13:30:00,16.9,16.93,16.9,16.91,78000.0,13.1814,13.2048,13.1814,13.1892,78000.0
2007-09-11 13:40:00,16.9,16.94,16.88,16.92,117600.0,13.1814,13.2126,13.1658,13.197,117600.0
2007-09-11 13:50:00,16.93,16.93,16.91,16.92,70000.0,13.2048,13.2048,13.1892,13.197,70000.0
2007-09-11 14:00:00,16.92,16.97,16.92,16.96,65200.0,13.197,13.236,13.197,13.2282,65200.0
2007-09-11 14:10:00,16.97,16.98,16.96,16.97,69200.0,13.236,13.2438,13.2282,13.236,69200.0
2007-09-11 14:20:00,16.97,16.99,16.95,16.99,47200.0,13.236,13.2516,13.2204,13.2516,47200.0
2007-09-11 14:30:00,16.99,16.99,16.95,16.96,46000.0,13.2516,13.2516,13.2204,13.2282,46000.0
2007-09-11 14:40:00,16.97,16.98,16.95,16.96,61200.0,13.236,13.2438,13.2204,13.2282,61200.0
2007-09-11 14:50:00,16.96,16.98,16.96,16.98,67200.0,13.2282,13.2438,13.2282,13.2438,67200.0
2007-09-11 15:00:00,16.98,16.99,16.96,16.98,130800.0,13.2438,13.2516,13.2282,13.2438,130800.0
2007-09-11 15:10:00,16.99,17.04,16.99,17.04,164000.0,13.2516,13.2906,13.2516,13.2906,164000.0
2007-09-11 15:20:00,17.04,17.04,17.0,17.0,206800.0,13.2906,13.2906,13.2594,13.2594,206800.0
2007-09-11 15:30:00,17.0,17.03,16.98,16.99,136800.0,13.2594,13.2828,13.2438,13.2516,136800.0
2007-09-11 15:40:00,16.99,16.99,16.94,16.94,120400.0,13.2516,13.2516,13.2126,13.2126,120400.0
2007-09-11 15:50:00,16.95,17.03,16.95,17.02,214400.0,13.2204,13.2828,13.2204,13.275,214400.0
2007-09-11 16:00:00,17.04,17.04,17.04,17.04,400.0,13.2906,13.2906,13.2906,13.2906,400.0
2007-09-11 16:10:00,17.04,17.04,17.04,17.04,0.0,13.2906,13.2906,13.2906,13.2906,0.0
2007-09-12 09:30:00,16.97,17.0,16.95,16.97,145200.0,13.236,13.2594,13.2204,13.236,145200.0
2007-09-12 09:40:00,16.97,17.04,16.97,17.02,236800.0,13.236,13.2906,13.236,13.275,236800.0
2007-09-12 09:50:00,17.04,17.06,17.03,17.04,302000.0,13.2906,13.3062,13.2828,13.2906,302000.0
2007-09-12 10:00:00,17.03,17.03,16.99,16.99,142400.0,13.2828,13.2828,13.2516,13.2516,142400.0
2007-09-12 10:10:00,16.98,17.01,16.98,16.98,156000.0,13.2438,13.2672,13.2438,13.2438,156000.0
2007-09-12 10:20:00,16.99,17.04,16.99,17.03,243600.0,13.2516,13.2906,13.2516,13.2828,243600.0
2007-09-12 10:30:00,17.04,17.06,17.02,17.06,288800.0,13.2906,13.3062,13.275,13.3062,288800.0
2007-09-12 10:40:00,17.06,17.06,17.03,17.03,93600.0,13.3062,13.3062,13.2828,13.2828,93600.0
2007-09-12 10:50:00,17.01,17.03,17.01,17.01,168400.0,13.2672,13.2828,13.2672,13.2672,168400.0
2007-09-12 11:00:00,17.01,17.03,17.0,17.02,127200.0,13.2672,13.2828,13.2594,13.275,127200.0
2007-09-12 11:10:00,17.03,17.09,17.03,17.07,180800.0,13.2828,13.3296,13.2828,13.314,180800.0
2007-09-12 11:20:00,17.08,17.09,17.06,17.06,273200.0,13.3218,13.3296,13.3062,13.3062,273200.0
2007-09-12 11:30:00,17.06,17.06,17.05,17.05,1125600.0,13.3062,13.3062,13.2984,13.2984,1125600.0
2007-09-12 11:40:00,17.05,17.05,17.03,17.04,208400.0,13.2984,13.2984,13.2828,13.2906,208400.0
2007-09-12 11:50:00,17.05,17.05,17.03,17.04,89200.0,13.2984,13.2984,13.2828,13.2906,89200.0
2007-09-12 12:00:00,17.03,17.05,17.03,17.04,66800.0,13.2828,13.2984,13.2828,13.2906,66800.0
2007-09-12 12:10:00,17.04,17.06,17.04,17.04,230800.0,13.2906,13.3062,13.2906,13.2906,230800.0
2007-09-12 12:20:00,17.04,17.04,16.98,16.99,95200.0,13.2906,13.2906,13.2438,13.2516,95200.0
2007-09-12 12:30:00,16.99,17.0,16.98,17.0,109600.0,13.2516,13.2594,13.2438,13.2594,109600.0
2007-09-12 12:40:00,17.0,17.02,16.98,17.0,99200.0,13.2594,13.275,13.2438,13.2594,99200.0
2007-09-12 12:50:00,17.01,17.01,16.99,17.0,22000.0,13.2672,13.2672,13.2516,13.2594,22000.0
2007-09-12 13:00:00,16.99,17.0,16.93,16.94,88000.0,13.2516,13.2594,13.2048,13.2126,88000.0
2007-09-12 13:10:00,16.93,16.97,16.93,16.96,90400.0,13.2048,13.236,13.2048,13.2282,90400.0
2007-09-12 13:20:00,16.96,16.98,16.96,16.97,79200.0,13.2282,13.2438,13.2282,13.236,79200.0
2007-09-12 13:30:00,16.97,17.0,16.96,17.0,87200.0,13.236,13.2594,13.2282,13.2594,87200.0
2007-09-12 13:40:00,17.0,17.02,17.0,17.01,30000.0,13.2594,13.275,13.2594,13.2672,30000.0
2007-09-12 13:50:00,17.01,17.04,17.0,17.02,106000.0,13.2672,13.2906,13.2594,13.275,106000.0
2007-09-12 14:00:00,17.03,17.06,17.01,17.06,44000.0,13.2828,13.3062,13.2672,13.3062,44000.0
2007-09-12 14:10:00,17.05,17.08,17.05,17.06,214400.0,13.2984,13.3218,13.2984,13.3062,214400.0
2007-09-12 14:20:00,17.06,17.07,17.0,17.02,89600.0,13.3062,13.314,13.2594,13.275,89600.0
2007-09-12 14:30:00,17.01,17.02,16.99,17.0,522400.0,13.2672,13.275,13.2516,13.2594,522400.0
2007-09-12 14:40:00,17.0,17.02,17.0,17.02,101200.0,13.2594,13.275,13.2594,13.275,101200.0
2007-09-12 14:50:00,17.02,17.05,17.02,17.05,75600.0,13.275,13.2984,13.275,13.2984,75600.0
2007-09-12 15:00:00,17.05,17.05,16.98,16.99,70400.0,13.2984,13.2984,13.2438,13.2516,70400.0
2007-09-12 15:10:00,16.99,17.0,16.98,16.99,42800.0,13.2516,13.2594,13.2438,13.2516,42800.0
2007-09-12 15:20:00,17.0,17.0,16.96,16.96,68400.0,13.2594,13.2594,13.2282,13.2282,68400.0
2007-09-12 15:30:00,16.96,16.97,16.94,16.96,86000.0,13.2282,13.236,13.2126,13.2282,86000.0
2007-09-12 15:40:00,16.96,16.99,16.95,16.96,114000.0,13.2282,13.2516,13.2204,13.2282,114000.0
2007-09-12 15:50:00,16.96,16.98,16.93,16.94,495200.0,13.2282,13.2438,13.2048,13.2126,495200.0
2007-09-12 16:00:00,16.94,17.2,16.92,16.94,107600.0,13.2126,13.4154,13.197,13.2126,107600.0
2007-09-12 16:10:00,16.96,16.97,16.96,16.97,38000.0,13.2282,13.236,13.2282,13.236,38000.0
2007-09-13 09:30:00,17.01,17.08,16.94,16.97,204800.0,13.2672,13.3218,13.2126,13.236,204800.0
2007-09-13 09:40:00,16.97,16.98,16.9,16.9,110800.0,13.236,13.2438,13.1814,13.1814,110800.0
2007-09-13 09:50:00,16.91,16.95,16.9,16.92,142800.0,13.1892,13.2204,13.1814,13.197,142800.0
2007-09-13 10:00:00,16.93,16.94,16.89,16.91,458000.0,13.2048,13.2126,13.1736,13.1892,458000.0
2007-09-13 10:10:00,16.91,16.92,16.89,16.92,75600.0,13.1892,13.197,13.1736,13.197,75600.0
2007-09-13 10:20:00,16.92,16.95,16.9,16.91,620400.0,13.197,13.2204,13.1814,13.1892,620400.0
2007-09-13 10:30:00,16.91,16.99,16.91,16.98,242000.0,13.1892,13.2516,13.1892,13.2438,242000.0
2007-09-13 10:40:00,16.97,16.97,16.95,16.95,142400.0,13.236,13.236,13.2204,13.2204,142400.0
2007-09-13 10:50:00,16.95,16.99,16.95,16.97,154400.0,13.2204,13.2516,13.2204,13.236,154400.0
2007-09-13 11:00:00,16.97,17.0,16.95,16.96,237200.0,13.236,13.2594,13.2204,13.2282,237200.0
2007-09-13 11:10:00,16.96,17.0,16.96,17.0,402000.0,13.2282,13.2594,13.2282,13.2594,402000.0
2007-09-13 11:20:00,17.0,17.01,16.99,17.0,262800.0,13.2594,13.2672,13.2516,13.2594,262800.0
2007-09-13 11:30:00,17.0,17.0,16.97,16.97,256800.0,13.2594,13.2594,13.236,13.236,256800.0
2007-09-13 11:40:00,16.97,16.97,16.96,16.96,202800.0,13.236,13.236,13.2282,13.2282,202800.0
2007-09-13 11:50:00,16.96,16.99,16.95,16.99,143600.0,13.2282,13.2516,13.2204,13.2516,143600.0
2007-09-13 12:00:00,16.99,16.99,16.96,16.97,192400.0,13.2516,13.2516,13.2282,13.236,192400.0
2007-09-13 12:10:00,16.97,16.98,16.96,16.97,116000.0,13.236,13.2438,13.2282,13.236,116000.0
2007-09-13 12:20:00,16.98,17.01,16.97,17.0,178800.0,13.2438,13.2672,13.236,13.2594,178800.0
2007-09-13 12:30:00,17.0,17.0,16.99,17.0,76400.0,13.2594,13.2594,13.2516,13.2594,76400.0
2007-09-13 12:40:00,16.99,17.01,16.99,17.0,124000.0,13.2516,13.2672,13.2516,13.2594,124000.0
2007-09-13 12:50:00,17.0,17.02,17.0,17.02,29600.0,13.2594,13.275,13.2594,13.275,29600.0
2007-09-13 13:00:00,17.02,17.06,17.02,17.05,206400.0,13.275,13.3062,13.275,13.2984,206400.0
2007-09-13 13:10:00,17.06,17.07,17.05,17.07,37600.0,13.3062,13.314,13.2984,13.314,37600.0
2007-09-13 13:20:00,17.08,17.13,17.08,17.1,106800.0,13.3218,13.3608,13.3218,13.3374,106800.0
2007-09-13 13:30:00,17.1,17.11,17.1,17.11,457600.0,13.3374,13.3452,13.3374,13.3452,457600.0
2007-09-13 13:40:00,17.1,17.12,17.09,17.11,75600.0,13.3374,13.353,13.3296,13.3452,75600.0
2007-09-13 13:50:00,17.11,17.11,17.09,17.09,113200.0,13.3452,13.3452,13.3296,13.3296,113200.0
2007-09-13 14:00:00,17.09,17.09,17.08,17.09,19600.0,13.3296,13.3296,13.3218,13.3296,19600.0
2007-09-13 14:10:00,17.09,17.11,17.07,17.07,111200.0,13.3296,13.3452,13.314,13.314,111200.0
2007-09-13 14:20:00,17.07,17.09,17.06,17.06,72400.0,13.314,13.3296,13.3062,13.3062,72400.0
2007-09-13 14:30:00,17.06,17.09,17.06,17.09,23200.0,13.3062,13.3296,13.3062,13.3296,23200.0
2007-09-13 14:40:00,17.09,17.11,17.09,17.1,16800.0,13.3296,13.3452,13.3296,13.3374,16800.0
2007-09-13 14:50:00,17.1,17.1,17.07,17.09,27200.0,13.3374,13.3374,13.314,13.3296,27200.0
2007-09-13 15:00:00,17.11,17.12,17.09,17.09,170000.0,13.3452,13.353,13.3296,13.3296,170000.0
2007-09-13 15:10:00,17.09,17.11,17.04,17.05,134400.0,13.3296,13.3452,13.2906,13.2984,134400.0
2007-09-13 15:20:00,17.04,17.08,17.03,17.06,265600.0,13.2906,13.3218,13.2828,13.3062,265600.0
2007-09-13 15:30:00,17.05,17.07,17.04,17.05,122400.0,13.2984,13.314,13.2906,13.2984,122400.0
2007-09-13 15:40:00,17.06,17.06,16.96,16.97,122000.0,13.3062,13.3062,13.2282,13.236,122000.0
2007-09-13 15:50:00,16.98,17.0,16.98,16.99,94800.0,13.2438,13.2594,13.2438,13.2516,94800.0
2007-09-13 16:00:00,16.98,16.98,16.96,16.96,26400.0,13.2438,13.2438,13.2282,13.2282,26400.0
2007-09-13 16:10:00,16.96,16.96,16.96,16.96,0.0,13.2282,13.2282,13.2282,13.2282,0.0
2007-09-14 09:30:00,16.84,16.86,16.76,16.85,136000.0,13.1346,13.1502,13.0722,13.1424,136000.0
2007-09-14 09:40:00,16.86,16.87,16.85,16.86,92800.0,13.1502,13.158,13.1424,13.1502,92800.0
2007-09-14 09:50:00,16.86,16.91,16.86,16.88,316000.0,13.1502,13.1892,13.1502,13.1658,316000.0
2007-09-14 10:00:00,16.88,16.94,16.87,16.92,292000.0,13.1658,13.2126,13.158,13.197,292000.0
2007-09-14 10:10:00,16.93,16.96,16.92,16.95,52400.0,13.2048,13.2282,13.197,13.2204,52400.0
2007-09-14 10:20:00,16.95,16.96,16.91,16.92,176000.0,13.2204,13.2282,13.1892,13.197,176000.0
2007-09-14 10:30:00,16.92,16.94,16.92,16.93,99600.0,13.197,13.2126,13.197,13.2048,99600.0
2007-09-14 10:40:00,16.93,16.98,16.92,16.96,105600.0,13.2048,13.2438,13.197,13.2282,105600.0
2007-09-14 10:50:00,16.96,16.96,16.93,16.94,55200.0,13.2282,13.2282,13.2048,13.2126,55200.0
2007-09-14 11:00:00,16.94,16.96,16.92,16.92,39200.0,13.2126,13.2282,13.197,13.197,39200.0
2007-09-14 11:10:00,16.91,16.93,16.9,16.93,84400.0,13.1892,13.2048,13.1814,13.2048,84400.0
2007-09-14 11:20:00,16.92,16.95,16.9,16.95,78000.0,13.197,13.2204,13.1814,13.2204,78000.0
2007-09-14 11:30:00,16.94,16.96,16.94,16.95,94000.0,13.2126,13.2282,13.2126,13.2204,94000.0
2007-09-14 11:40:00,16.94,17.0,16.94,16.99,109200.0,13.2126,13.2594,13.2126,13.2516,109200.0
2007-09-14 11:50:00,16.99,17.03,16.99,17.02,65200.0,13.2516,13.2828,13.2516,13.275,65200.0
2007-09-14 12:00:00,17.02,17.05,17.02,17.03,98000.0,13.275,13.2984,13.275,13.2828,98000.0
2007-09-14 12:10:00,17.04,17.04,16.99,17.0,63200.0,13.2906,13.2906,13.2516,13.2594,63200.0
2007-09-14 12:20:00,17.0,17.02,16.99,17.0,25200.0,13.2594,13.275,13.2516,13.2594,25200.0
2007-09-14 12:30:00,17.01,17.02,16.99,17.0,20000.0,13.2672,13.275,13.2516,13.2594,20000.0
2007-09-14 12:40:00,17.01,17.01,16.96,16.97,26400.0,13.2672,13.2672,13.2282,13.236,26400.0
2007-09-14 12:50:00,16.97,16.99,16.97,16.98,132400.0,13.236,13.2516,13.236,13.2438,132400.0
2007-09-14 13:00:00,16.97,17.0,16.97,16.98,213600.0,13.236,13.2594,13.236,13.2438,213600.0
2007-09-14 13:10:00,16.98,17.02,16.96,17.0,110000.0,13.2438,13.275,13.2282,13.2594,110000.0
2007-09-14 13:20:00,17.01,17.04,17.01,17.03,41600.0,13.2672,13.2906,13.2672,13.2828,41600.0
2007-09-14 13:30:00,17.03,17.04,16.99,17.0,78400.0,13.2828,13.2906,13.2516,13.2594,78400.0
2007-09-14 13:40:00,17.0,17.01,16.99,17.01,122800.0,13.2594,13.2672,13.2516,13.2672,122800.0
2007-09-14 13:50:00,17.02,17.04,17.01,17.03,81200.0,13.275,13.2906,13.2672,13.2828,81200.0
2007-09-14 14:00:00,17.04,17.05,17.0,17.0,237200.0,13.2906,13.2984,13.2594,13.2594,237200.0
2007-09-14 14:10:00,17.0,17.01,16.99,17.01,11200.0,13.2594,13.2672,13.2516,13.2672,11200.0
2007-09-14 14:20:00,17.01,17.02,17.0,17.01,55600.0,13.2672,13.275,13.2594,13.2672,55600.0
2007-09-14 14:30:00,17.01,17.03,17.01,17.02,30400.0,13.2672,13.2828,13.2672,13.275,30400.0
2007-09-14 14:40:00,17.02,17.02,16.99,17.0,54400.0,13.275,13.275,13.2516,13.2594,54400.0
2007-09-14 14:50:00,16.98,16.99,16.95,16.97,116400.0,13.2438,13.2516,13.2204,13.236,116400.0
2007-09-14 15:00:00,16.98,17.0,16.97,16.98,188800.0,13.2438,13.2594,13.236,13.2438,188800.0
2007-09-14 15:10:00,16.98,17.0,16.96,17.0,45200.0,13.2438,13.2594,13.2282,13.2594,45200.0
2007-09-14 15:20:00,17.0,17.02,17.0,17.01,84000.0,13.2594,13.275,13.2594,13.2672,84000.0
2007-09-14 15:30:00,17.01,17.03,17.0,17.03,82000.0,13.2672,13.2828,13.2594,13.2828,82000.0
2007-09-14 15:40:00,17.03,17.07,17.02,17.04,112000.0,13.2828,13.314,13.275,13.2906,112000.0
2007-09-14 15:50:00,17.05,17.07,17.03,17.04,644000.0,13.2984,13.314,13.2828,13.2906,644000.0
2007-09-14 16:00:00,17.04,17.14,17.04,17.08,348000.0,13.2906,13.3686,13.2906,13.3218,348000.0
2007-09-14 16:10:00,17.04,17.04,17.04,17.04,11600.0,13.2906,13.2906,13.2906,13.2906,11600.0
2007-09-17 09:30:00,16.99,17.05,16.99,17.01,80800.0,13.2516,13.2984,13.2516,13.2672,80800.0
2007-09-17 09:40:00,17.01,17.01,16.96,16.99,191600.0,13.2672,13.2672,13.2282,13.2516,191600.0
2007-09-17 09:50:00,16.99,16.99,16.96,16.98,107200.0,13.2516,13.2516,13.2282,13.2438,107200.0
2007-09-17 10:00:00,16.98,17.0,16.96,16.96,52800.0,13.2438,13.2594,13.2282,13.2282,52800.0
2007-09-17 10:10:00,16.97,17.02,16.96,17.0,357200.0,13.236,13.275,13.2282,13.2594,357200.0
2007-09-17 10:20:00,17.0,17.0,16.96,16.97,522000.0,13.2594,13.2594,13.2282,13.236,522000.0
2007-09-17 10:30:00,16.97,16.97,16.93,16.94,148000.0,13.236,13.236,13.2048,13.2126,148000.0
2007-09-17 10:40:00,16.94,16.95,16.93,16.93,115600.0,13.2126,13.2204,13.2048,13.2048,115600.0
2007-09-17 10:50:00,16.93,16.93,16.91,16.93,88800.0,13.2048,13.2048,13.1892,13.2048,88800.0
2007-09-17 11:00:00,16.93,16.96,16.93,16.95,121200.0,13.2048,13.2282,13.2048,13.2204,121200.0
2007-09-17 11:10:00,16.95,16.96,16.93,16.93,52800.0,13.2204,13.2282,13.2048,13.2048,52800.0
2007-09-17 11:20:00,16.93,16.94,16.93,16.93,90000.0,13.2048,13.2126,13.2048,13.2048,90000.0
2007-09-17 11:30:00,16.93,16.94,16.9,16.92,61600.0,13.2048,13.2126,13.1814,13.197,61600.0
2007-09-17 11:40:00,16.92,16.93,16.91,16.92,34800.0,13.197,13.2048,13.1892,13.197,34800.0
2007-09-17 11:50:00,16.91,16.91,16.89,16.91,98800.0,13.1892,13.1892,13.1736,13.1892,98800.0
2007-09-17 12:00:00,16.91,16.91,16.89,16.9,55600.0,13.1892,13.1892,13.1736,13.1814,55600.0
2007-09-17 12:10:00,16.9,16.9,16.89,16.9,22400.0,13.1814,13.1814,13.1736,13.1814,22400.0
2007-09-17 12:20:00,16.9,16.92,16.89,16.92,34400.0,13.1814,13.197,13.1736,13.197,34400.0
2007-09-17 12:30:00,16.91,16.94,16.91,16.93,26000.0,13.1892,13.2126,13.1892,13.2048,26000.0
2007-09-17 12:40:00,16.93,16.95,16.93,16.94,51600.0,13.2048,13.2204,13.2048,13.2126,51600.0
2007-09-17 12:50:00,16.94,16.95,16.93,16.95,24400.0,13.2126,13.2204,13.2048,13.2204,24400.0
2007-09-17 13:00:00,16.95,16.95,16.93,16.94,60400.0,13.2204,13.2204,13.2048,13.2126,60400.0
2007-09-17 13:10:00,16.94,16.97,16.94,16.95,106400.0,13.2126,13.236,13.2126,13.2204,106400.0
2007-09-17 13:20:00,16.95,16.95,16.93,16.93,36400.0,13.2204,13.2204,13.2048,13.2048,36400.0
2007-09-17 13:30:00,16.93,16.93,16.9,16.91,32400.0,13.2048,13.2048,13.1814,13.1892,32400.0
2007-09-17 13:40:00,16.92,16.93,16.92,16.93,17200.0,13.197,13.2048,13.197,13.2048,17200.0
2007-09-17 13:50:00,16.94,16.94,16.91,16.91,55200.0,13.2126,13.2126,13.1892,13.1892,55200.0
2007-09-17 14:00:00,16.91,16.92,16.91,16.91,68800.0,13.1892,13.197,13.1892,13.1892,68800.0
2007-09-17 14:10:00,16.91,16.93,16.91,16.91,49600.0,13.1892,13.2048,13.1892,13.1892,49600.0
2007-09-17 14:20:00,16.91,16.93,16.9,16.93,66000.0,13.1892,13.2048,13.1814,13.2048,66000.0
2007-09-17 14:30:00,16.93,16.95,16.92,16.93,222000.0,13.2048,13.2204,13.197,13.2048,222000.0
2007-09-17 14:40:00,16.93,16.94,16.9,16.91,51200.0,13.2048,13.2126,13.1814,13.1892,51200.0
2007-09-17 14:50:00,16.91,16.93,16.9,16.91,328800.0,13.1892,13.2048,13.1814,13.1892,328800.0
2007-09-17 15:00:00,16.9,16.93,16.9,16.93,26400.0,13.1814,13.2048,13.1814,13.2048,26400.0
2007-09-17 15:10:00,16.95,17.0,16.94,17.0,244400.0,13.2204,13.2594,13.2126,13.2594,244400.0
2007-09-17 15:20:00,17.0,17.0,16.97,16.97,106400.0,13.2594,13.2594,13.236,13.236,106400.0
2007-09-17 15:30:00,16.96,16.96,16.93,16.93,76000.0,13.2282,13.2282,13.2048,13.2048,76000.0
2007-09-17 15:40:00,16.93,16.93,16.91,16.93,102000.0,13.2048,13.2048,13.1892,13.2048,102000.0
2007-09-17 15:50:00,16.93,16.94,16.9,16.9,120400.0,13.2048,13.2126,13.1814,13.1814,120400.0
2007-09-17 16:00:00,16.91,16.92,16.91,16.92,2000.0,13.1892,13.197,13.1892,13.197,2000.0
2007-09-17 16:10:00,16.92,16.92,16.92,16.92,0.0,13.197,13.197,13.197,13.197,0.0
2007-09-18 09:30:00,17.01,17.02,16.96,16.97,118400.0,13.2672,13.275,13.2282,13.236,118400.0
2007-09-18 09:40:00,16.97,16.97,16.93,16.93,176400.0,13.236,13.236,13.2048,13.2048,176400.0
2007-09-18 09:50:00,16.93,16.93,16.89,16.93,224400.0,13.2048,13.2048,13.1736,13.2048,224400.0
2007-09-18 10:00:00,16.93,16.96,16.93,16.96,115200.0,13.2048,13.2282,13.2048,13.2282,115200.0
2007-09-18 10:10:00,16.96,16.99,16.96,16.97,122400.0,13.2282,13.2516,13.2282,13.236,122400.0
2007-09-18 10:20:00,16.98,17.0,16.96,17.0,89200.0,13.2438,13.2594,13.2282,13.2594,89200.0
2007-09-18 10:30:00,17.0,17.03,16.99,16.99,53200.0,13.2594,13.2828,13.2516,13.2516,53200.0
2007-09-18 10:40:00,16.99,17.0,16.99,17.0,80800.0,13.2516,13.2594,13.2516,13.2594,80800.0
2007-09-18 10:50:00,17.0,17.05,16.99,17.05,76400.0,13.2594,13.2984,13.2516,13.2984,76400.0
2007-09-18 11:00:00,17.04,17.07,17.01,17.07,112400.0,13.2906,13.314,13.2672,13.314,112400.0
2007-09-18 11:10:00,17.07,17.11,17.07,17.09,68000.0,13.314,13.3452,13.314,13.3296,68000.0
2007-09-18 11:20:00,17.09,17.09,17.05,17.05,235600.0,13.3296,13.3296,13.2984,13.2984,235600.0
2007-09-18 11:30:00,17.06,17.06,17.04,17.04,55200.0,13.3062,13.3062,13.2906,13.2906,55200.0
2007-09-18 11:40:00,17.04,17.05,17.04,17.05,30800.0,13.2906,13.2984,13.2906,13.2984,30800.0
2007-09-18 11:50:00,17.05,17.06,17.05,17.05,16800.0,13.2984,13.3062,13.2984,13.2984,16800.0
2007-09-18 12:00:00,17.05,17.06,17.03,17.03,35600.0,13.2984,13.3062,13.2828,13.2828,35600.0
2007-09-18 12:10:00,17.03,17.04,17.03,17.03,42800.0,13.2828,13.2906,13.2828,13.2828,42800.0
2007-09-18 12:20:00,17.03,17.04,17.02,17.03,93200.0,13.2828,13.2906,13.275,13.2828,93200.0
2007-09-18 12:30:00,17.03,17.06,17.03,17.05,59600.0,13.2828,13.3062,13.2828,13.2984,59600.0
2007-09-18 12:40:00,17.05,17.05,17.04,17.05,40000.0,13.2984,13.2984,13.2906,13.2984,40000.0
2007-09-18 12:50:00,17.05,17.06,17.04,17.04,438400.0,13.2984,13.3062,13.2906,13.2906,438400.0
2007-09-18 13:00:00,17.04,17.05,17.0,17.0,494800.0,13.2906,13.2984,13.2594,13.2594,494800.0
2007-09-18 13:10:00,17.0,17.03,17.0,17.02,44800.0,13.2594,13.2828,13.2594,13.275,44800.0
2007-09-18 13:20:00,17.02,17.04,17.02,17.03,37200.0,13.275,13.2906,13.275,13.2828,37200.0
2007-09-18 13:30:00,17.03,17.05,17.03,17.04,22400.0,13.2828,13.2984,13.2828,13.2906,22400.0
2007-09-18 13:40:00,17.04,17.05,17.03,17.04,17600.0,13.2906,13.2984,13.2828,13.2906,17600.0
2007-09-18 13:50:00,17.04,17.07,17.04,17.07,25600.0,13.2906,13.314,13.2906,13.314,25600.0
2007-09-18 14:00:00,17.06,17.07,17.02,17.03,37600.0,13.3062,13.314,13.275,13.2828,37600.0
2007-09-18 14:10:00,17.03,17.5,16.98,17.25,1649600.0,13.2828,13.6493,13.2438,13.4544,1649600.0
2007-09-18 14:20:00,17.33,17.5,16.88,17.28,361600.0,13.5168,13.6493,13.1658,13.4778,361600.0
2007-09-18 14:30:00,17.28,17.42,17.28,17.42,242000.0,13.4778,13.5869,13.4778,13.5869,242000.0
2007-09-18 14:40:00,17.41,17.45,17.4,17.42,644000.0,13.5791,13.6103,13.5713,13.5869,644000.0
2007-09-18 14:50:00,17.41,17.42,17.37,17.4,300000.0,13.5791,13.5869,13.5479,13.5713,300000.0
2007-09-18 15:00:00,17.39,17.4,17.35,17.39,158800.0,13.5635,13.5713,13.5324,13.5635,158800.0
2007-09-18 15:10:00,17.39,17.45,17.39,17.43,318800.0,13.5635,13.6103,13.5635,13.5947,318800.0
2007-09-18 15:20:00,17.43,17.46,17.42,17.45,91200.0,13.5947,13.6181,13.5869,13.6103,91200.0
2007-09-18 15:30:00,17.45,17.51,17.45,17.5,216400.0,13.6103,13.6571,13.6103,13.6493,216400.0
2007-09-18 15:40:00,17.49,17.55,17.49,17.52,207200.0,13.6415,13.6883,13.6415,13.6649,207200.0
2007-09-18 15:50:00,17.53,17.56,17.5,17.53,794000.0,13.6727,13.6961,13.6493,13.6727,794000.0
2007-09-18 16:00:00,17.54,17.54,17.54,17.54,21600.0,13.6805,13.6805,13.6805,13.6805,21600.0
2007-09-18 16:10:00,17.55,17.55,17.55,17.55,800.0,13.6883,13.6883,13.6883,13.6883,800.0
2007-09-19 09:30:00,17.73,17.77,17.72,17.74,368400.0,13.8287,13.8599,13.8209,13.8365,368400.0
2007-09-19 09:40:00,17.73,17.83,17.73,17.82,685200.0,13.8287,13.9067,13.8287,13.8989,685200.0
2007-09-19 09:50:00,17.82,17.83,17.79,17.8,85200.0,13.8989,13.9067,13.8755,13.8833,85200.0
2007-09-19 10:00:00,17.8,17.8,17.77,17.78,241600.0,13.8833,13.8833,13.8599,13.8677,241600.0
2007-09-19 10:10:00,17.79,17.82,17.77,17.78,278800.0,13.8755,13.8989,13.8599,13.8677,278800.0
2007-09-19 10:20:00,17.78,17.83,17.78,17.81,166400.0,13.8677,13.9067,13.8677,13.8911,166400.0
2007-09-19 10:30:00,17.81,17.81,17.77,17.78,116800.0,13.8911,13.8911,13.8599,13.8677,116800.0
2007-09-19 10:40:00,17.77,17.8,17.77,17.79,42000.0,13.8599,13.8833,13.8599,13.8755,42000.0
2007-09-19 10:50:00,17.79,17.85,17.79,17.84,60400.0,13.8755,13.9223,13.8755,13.9145,60400.0
2007-09-19 11:00:00,17.85,17.86,17.84,17.85,93600.0,13.9223,13.9301,13.9145,13.9223,93600.0
2007-09-19 11:10:00,17.85,17.9,17.84,17.9,124000.0,13.9223,13.9613,13.9145,13.9613,124000.0
2007-09-19 11:20:00,17.89,17.91,17.89,17.91,1370400.0,13.9535,13.9691,13.9535,13.9691,1370400.0
2007-09-19 11:30:00,17.91,17.91,17.85,17.87,752000.0,13.9691,13.9691,13.9223,13.9379,752000.0
2007-09-19 11:40:00,17.87,17.88,17.85,17.85,1102000.0,13.9379,13.9457,13.9223,13.9223,1102000.0
2007-09-19 11:50:00,17.85,17.87,17.84,17.86,581200.0,13.9223,13.9379,13.9145,13.9301,581200.0
2007-09-19 12:00:00,17.85,17.88,17.84,17.87,786800.0,13.9223,13.9457,13.9145,13.9379,786800.0
2007-09-19 12:10:00,17.87,17.88,17.85,17.85,707600.0,13.9379,13.9457,13.9223,13.9223,707600.0
2007-09-19 12:20:00,17.85,17.86,17.84,17.85,2218400.0,13.9223,13.9301,13.9145,13.9223,2218400.0
2007-09-19 12:30:00,17.85,17.87,17.83,17.83,1779200.0,13.9223,13.9379,13.9067,13.9067,1779200.0
2007-09-19 12:40:00,17.83,17.84,17.83,17.84,48000.0,13.9067,13.9145,13.9067,13.9145,48000.0
2007-09-19 12:50:00,17.84,17.87,17.84,17.85,544400.0,13.9145,13.9379,13.9145,13.9223,544400.0
2007-09-19 13:00:00,17.85,17.86,17.79,17.79,306400.0,13.9223,13.9301,13.8755,13.8755,306400.0
2007-09-19 13:10:00,17.81,17.81,17.77,17.8,218000.0,13.8911,13.8911,13.8599,13.8833,218000.0
2007-09-19 13:20:00,17.79,17.8,17.78,17.79,152800.0,13.8755,13.8833,13.8677,13.8755,152800.0
2007-09-19 13:30:00,17.79,17.8,17.77,17.77,210000.0,13.8755,13.8833,13.8599,13.8599,210000.0
2007-09-19 13:40:00,17.77,17.81,17.76,17.79,289600.0,13.8599,13.8911,13.8521,13.8755,289600.0
2007-09-19 13:50:00,17.79,17.8,17.77,17.77,199600.0,13.8755,13.8833,13.8599,13.8599,199600.0
2007-09-19 14:00:00,17.77,17.78,17.73,17.74,468400.0,13.8599,13.8677,13.8287,13.8365,468400.0
2007-09-19 14:10:00,17.74,17.74,17.69,17.71,228400.0,13.8365,13.8365,13.7975,13.8131,228400.0
2007-09-19 14:20:00,17.71,17.75,17.71,17.74,208400.0,13.8131,13.8443,13.8131,13.8365,208400.0
2007-09-19 14:30:00,17.74,17.75,17.73,17.73,126800.0,13.8365,13.8443,13.8287,13.8287,126800.0
2007-09-19 14:40:00,17.73,17.75,17.72,17.74,225600.0,13.8287,13.8443,13.8209,13.8365,225600.0
2007-09-19 14:50:00,17.74,17.81,17.74,17.79,1530000.0,13.8365,13.8911,13.8365,13.8755,1530000.0
2007-09-19 15:00:00,17.79,17.8,17.77,17.78,793600.0,13.8755,13.8833,13.8599,13.8677,793600.0
2007-09-19 15:10:00,17.77,17.82,17.77,17.81,393200.0,13.8599,13.8989,13.8599,13.8911,393200.0
2007-09-19 15:20:00,17.81,17.81,17.79,17.8,315600.0,13.8911,13.8911,13.8755,13.8833,315600.0
2007-09-19 15:30:00,17.8,17.8,17.78,17.79,276800.0,13.8833,13.8833,13.8677,13.8755,276800.0
2007-09-19 15:40:00,17.79,17.81,17.76,17.77,449200.0,13.8755,13.8911,13.8521,13.8599,449200.0
2007-09-19 15:50:00,17.77,17.79,17.76,17.76,1321200.0,13.8599,13.8755,13.8521,13.8521,1321200.0
2007-09-19 16:00:00,17.76,17.77,17.75,17.75,247600.0,13.8521,13.8599,13.8443,13.8443,247600.0
2007-09-19 16:10:00,17.77,17.78,17.75,17.78,217200.0,13.8599,13.8677,13.8443,13.8677,217200.0
2007-09-20 09:30:00,17.73,17.75,17.69,17.69,186400.0,13.8287,13.8443,13.7975,13.7975,186400.0
2007-09-20 09:40:00,17.69,17.69,17.63,17.68,272400.0,13.7975,13.7975,13.7507,13.7897,272400.0
2007-09-20 09:50:00,17.7,17.73,17.68,17.73,135600.0,13.8053,13.8287,13.7897,13.8287,135600.0
2007-09-20 10:00:00,17.72,17.78,17.7,17.78,188000.0,13.8209,13.8677,13.8053,13.8677,188000.0
2007-09-20 10:10:00,17.78,17.78,17.75,17.75,149200.0,13.8677,13.8677,13.8443,13.8443,149200.0
2007-09-20 10:20:00,17.74,17.76,17.74,17.74,182400.0,13.8365,13.8521,13.8365,13.8365,182400.0
2007-09-20 10:30:00,17.73,17.73,17.7,17.7,220800.0,13.8287,13.8287,13.8053,13.8053,220800.0
2007-09-20 10:40:00,17.7,17.73,17.68,17.72,267600.0,13.8053,13.8287,13.7897,13.8209,267600.0
2007-09-20 10:50:00,17.72,17.75,17.72,17.73,83200.0,13.8209,13.8443,13.8209,13.8287,83200.0
2007-09-20 11:00:00,17.72,17.75,17.71,17.75,209200.0,13.8209,13.8443,13.8131,13.8443,209200.0
2007-09-20 11:10:00,17.74,17.76,17.72,17.72,57200.0,13.8365,13.8521,13.8209,13.8209,57200.0
2007-09-20 11:20:00,17.72,17.73,17.71,17.72,106400.0,13.8209,13.8287,13.8131,13.8209,106400.0
2007-09-20 11:30:00,17.73,17.74,17.7,17.7,90000.0,13.8287,13.8365,13.8053,13.8053,90000.0
2007-09-20 11:40:00,17.71,17.71,17.69,17.7,59600.0,13.8131,13.8131,13.7975,13.8053,59600.0
2007-09-20 11:50:00,17.7,17.72,17.7,17.71,72000.0,13.8053,13.8209,13.8053,13.8131,72000.0
2007-09-20 12:00:00,17.72,17.75,17.72,17.73,199200.0,13.8209,13.8443,13.8209,13.8287,199200.0
2007-09-20 12:10:00,17.73,17.74,17.73,17.73,105200.0,13.8287,13.8365,13.8287,13.8287,105200.0
2007-09-20 12:20:00,17.74,17.74,17.68,17.69,150800.0,13.8365,13.8365,13.7897,13.7975,150800.0
2007-09-20 12:30:00,17.68,17.69,17.67,17.68,211600.0,13.7897,13.7975,13.7819,13.7897,211600.0
2007-09-20 12:40:00,17.68,17.7,17.67,17.69,124400.0,13.7897,13.8053,13.7819,13.7975,124400.0
2007-09-20 12:50:00,17.68,17.71,17.68,17.71,45600.0,13.7897,13.8131,13.7897,13.8131,45600.0
2007-09-20 13:00:00,17.71,17.71,17.7,17.7,27200.0,13.8131,13.8131,13.8053,13.8053,27200.0
2007-09-20 13:10:00,17.7,17.71,17.69,17.7,83200.0,13.8053,13.8131,13.7975,13.8053,83200.0
2007-09-20 13:20:00,17.69,17.69,17.65,17.67,230800.0,13.7975,13.7975,13.7663,13.7819,230800.0
2007-09-20 13:30:00,17.67,17.68,17.64,17.67,96400.0,13.7819,13.7897,13.7585,13.7819,96400.0
2007-09-20 13:40:00,17.67,17.71,17.66,17.69,88400.0,13.7819,13.8131,13.7741,13.7975,88400.0
2007-09-20 13:50:00,17.69,17.7,17.68,17.69,86400.0,13.7975,13.8053,13.7897,13.7975,86400.0
2007-09-20 14:00:00,17.68,17.7,17.67,17.67,123200.0,13.7897,13.8053,13.7819,13.7819,123200.0
2007-09-20 14:10:00,17.67,17.68,17.67,17.68,110400.0,13.7819,13.7897,13.7819,13.7897,110400.0
2007-09-20 14:20:00,17.68,17.68,17.63,17.63,145600.0,13.7897,13.7897,13.7507,13.7507,145600.0
2007-09-20 14:30:00,17.63,17.63,17.59,17.63,155600.0,13.7507,13.7507,13.7195,13.7507,155600.0
2007-09-20 14:40:00,17.63,17.64,17.55,17.55,151600.0,13.7507,13.7585,13.6883,13.6883,151600.0
2007-09-20 14:50:00,17.55,17.59,17.55,17.58,260000.0,13.6883,13.7195,13.6883,13.7117,260000.0
2007-09-20 15:00:00,17.58,17.58,17.54,17.54,295600.0,13.7117,13.7117,13.6805,13.6805,295600.0
2007-09-20 15:10:00,17.54,17.65,17.54,17.64,210000.0,13.6805,13.7663,13.6805,13.7585,210000.0
2007-09-20 15:20:00,17.64,17.64,17.62,17.63,44800.0,13.7585,13.7585,13.7429,13.7507,44800.0
2007-09-20 15:30:00,17.63,17.65,17.61,17.65,208800.0,13.7507,13.7663,13.7351,13.7663,208800.0
2007-09-20 15:40:00,17.65,17.67,17.64,17.65,87200.0,13.7663,13.7819,13.7585,13.7663,87200.0
2007-09-20 15:50:00,17.66,17.66,17.62,17.62,70400.0,13.7741,13.7741,13.7429,13.7429,70400.0
2007-09-20 16:00:00,17.63,17.64,17.63,17.64,1600.0,13.7507,13.7585,13.7507,13.7585,1600.0
2007-09-20 16:10:00,17.64,17.64,17.64,17.64,0.0,13.7585,13.7585,13.7585,13.7585,0.0
2007-09-21 09:30:00,17.7,17.75,17.65,17.75,165200.0,13.8053,13.8443,13.7663,13.8443,165200.0
2007-09-21 09:40:00,17.75,17.75,17.72,17.72,267600.0,13.8443,13.8443,13.8209,13.8209,267600.0
2007-09-21 09:50:00,17.72,17.73,17.69,17.69,172400.0,13.8209,13.8287,13.7975,13.7975,172400.0
2007-09-21 10:00:00,17.69,17.74,17.69,17.74,128400.0,13.7975,13.8365,13.7975,13.8365,128400.0
2007-09-21 10:10:00,17.74,17.74,17.71,17.71,52400.0,13.8365,13.8365,13.8131,13.8131,52400.0
2007-09-21 10:20:00,17.71,17.73,17.7,17.7,120000.0,13.8131,13.8287,13.8053,13.8053,120000.0
2007-09-21 10:30:00,17.69,17.7,17.68,17.69,108800.0,13.7975,13.8053,13.7897,13.7975,108800.0
2007-09-21 10:40:00,17.7,17.7,17.68,17.68,30000.0,13.8053,13.8053,13.7897,13.7897,30000.0
2007-09-21 10:50:00,17.68,17.71,17.68,17.71,229200.0,13.7897,13.8131,13.7897,13.8131,229200.0
2007-09-21 11:00:00,17.72,17.75,17.71,17.74,382000.0,13.8209,13.8443,13.8131,13.8365,382000.0
2007-09-21 11:10:00,17.74,17.75,17.73,17.74,510800.0,13.8365,13.8443,13.8287,13.8365,510800.0
2007-09-21 11:20:00,17.74,17.78,17.74,17.78,692800.0,13.8365,13.8677,13.8365,13.8677,692800.0
2007-09-21 11:30:00,17.78,17.78,17.75,17.75,269200.0,13.8677,13.8677,13.8443,13.8443,269200.0
2007-09-21 11:40:00,17.75,17.75,17.74,17.75,99200.0,13.8443,13.8443,13.8365,13.8443,99200.0
2007-09-21 11:50:00,17.75,17.76,17.75,17.75,69600.0,13.8443,13.8521,13.8443,13.8443,69600.0
2007-09-21 12:00:00,17.75,17.75,17.71,17.73,93600.0,13.8443,13.8443,13.8131,13.8287,93600.0
2007-09-21 12:10:00,17.72,17.74,17.72,17.73,31200.0,13.8209,13.8365,13.8209,13.8287,31200.0
2007-09-21 12:20:00,17.73,17.73,17.72,17.73,43600.0,13.8287,13.8287,13.8209,13.8287,43600.0
2007-09-21 12:30:00,17.73,17.76,17.73,17.75,78000.0,13.8287,13.8521,13.8287,13.8443,78000.0
2007-09-21 12:40:00,17.75,17.75,17.74,17.74,42000.0,13.8443,13.8443,13.8365,13.8365,42000.0
2007-09-21 12:50:00,17.73,17.73,17.71,17.71,46000.0,13.8287,13.8287,13.8131,13.8131,46000.0
2007-09-21 13:00:00,17.71,17.72,17.71,17.72,56000.0,13.8131,13.8209,13.8131,13.8209,56000.0
2007-09-21 13:10:00,17.71,17.72,17.7,17.7,96000.0,13.8131,13.8209,13.8053,13.8053,96000.0
2007-09-21 13:20:00,17.7,17.71,17.7,17.71,40000.0,13.8053,13.8131,13.8053,13.8131,40000.0
2007-09-21 13:30:00,17.72,17.72,17.71,17.72,41200.0,13.8209,13.8209,13.8131,13.8209,41200.0
2007-09-21 13:40:00,17.71,17.71,17.7,17.7,28800.0,13.8131,13.8131,13.8053,13.8053,28800.0
2007-09-21 13:50:00,17.7,17.7,17.66,17.66,41600.0,13.8053,13.8053,13.7741,13.7741,41600.0
2007-09-21 14:00:00,17.66,17.67,17.66,17.67,36000.0,13.7741,13.7819,13.7741,13.7819,36000.0
2007-09-21 14:10:00,17.66,17.67,17.65,17.66,147600.0,13.7741,13.7819,13.7663,13.7741,147600.0
2007-09-21 14:20:00,17.66,17.67,17.66,17.67,67200.0,13.7741,13.7819,13.7741,13.7819,67200.0
2007-09-21 14:30:00,17.67,17.68,17.66,17.66,64000.0,13.7819,13.7897,13.7741,13.7741,64000.0
2007-09-21 14:40:00,17.66,17.67,17.64,17.67,161200.0,13.7741,13.7819,13.7585,13.7819,161200.0
2007-09-21 14:50:00,17.67,17.67,17.66,17.67,20000.0,13.7819,13.7819,13.7741,13.7819,20000.0
2007-09-21 15:00:00,17.67,17.68,17.65,17.68,63200.0,13.7819,13.7897,13.7663,13.7897,63200.0
2007-09-21 15:10:00,17.68,17.7,17.68,17.69,96000.0,13.7897,13.8053,13.7897,13.7975,96000.0
2007-09-21 15:20:00,17.7,17.7,17.67,17.68,90800.0,13.8053,13.8053,13.7819,13.7897,90800.0
2007-09-21 15:30:00,17.68,17.68,17.67,17.68,75200.0,13.7897,13.7897,13.7819,13.7897,75200.0
2007-09-21 15:40:00,17.68,17.69,17.64,17.64,186000.0,13.7897,13.7975,13.7585,13.7585,186000.0
2007-09-21 15:50:00,17.65,17.67,17.64,17.66,132000.0,13.7663,13.7819,13.7585,13.7741,132000.0
2007-09-21 16:00:00,17.65,17.65,17.64,17.64,61200.0,13.7663,13.7663,13.7585,13.7585,61200.0
2007-09-21 16:10:00,17.61,17.61,17.6,17.6,20000.0,13.7351,13.7351,13.7273,13.7273,20000.0
2007-09-24 09:30:00,17.65,17.73,17.65,17.66,154400.0,13.7663,13.8287,13.7663,13.7741,154400.0
2007-09-24 09:40:00,17.66,17.68,17.65,17.67,57200.0,13.7741,13.7897,13.7663,13.7819,57200.0
2007-09-24 09:50:00,17.67,17.67,17.58,17.59,85600.0,13.7819,13.7819,13.7117,13.7195,85600.0
2007-09-24 10:00:00,17.59,17.6,17.54,17.55,180400.0,13.7195,13.7273,13.6805,13.6883,180400.0
2007-09-24 10:10:00,17.55,17.58,17.55,17.57,122000.0,13.6883,13.7117,13.6883,13.7039,122000.0
2007-09-24 10:20:00,17.58,17.68,17.58,17.68,552800.0,13.7117,13.7897,13.7117,13.7897,552800.0
2007-09-24 10:30:00,17.68,17.7,17.66,17.66,168800.0,13.7897,13.8053,13.7741,13.7741,168800.0
2007-09-24 10:40:00,17.66,17.67,17.65,17.65,125600.0,13.7741,13.7819,13.7663,13.7663,125600.0
2007-09-24 10:50:00,17.65,17.66,17.63,17.66,90400.0,13.7663,13.7741,13.7507,13.7741,90400.0
2007-09-24 11:00:00,17.66,17.66,17.65,17.65,74400.0,13.7741,13.7741,13.7663,13.7663,74400.0
2007-09-24 11:10:00,17.66,17.68,17.66,17.68,70400.0,13.7741,13.7897,13.7741,13.7897,70400.0
2007-09-24 11:20:00,17.68,17.71,17.67,17.68,286800.0,13.7897,13.8131,13.7819,13.7897,286800.0
2007-09-24 11:30:00,17.67,17.68,17.64,17.65,116400.0,13.7819,13.7897,13.7585,13.7663,116400.0
2007-09-24 11:40:00,17.66,17.67,17.65,17.66,80400.0,13.7741,13.7819,13.7663,13.7741,80400.0
2007-09-24 11:50:00,17.67,17.68,17.66,17.66,81200.0,13.7819,13.7897,13.7741,13.7741,81200.0
2007-09-24 12:00:00,17.66,17.68,17.66,17.67,84000.0,13.7741,13.7897,13.7741,13.7819,84000.0
2007-09-24 12:10:00,17.67,17.68,17.65,17.66,76800.0,13.7819,13.7897,13.7663,13.7741,76800.0
2007-09-24 12:20:00,17.66,17.67,17.65,17.65,231200.0,13.7741,13.7819,13.7663,13.7663,231200.0
2007-09-24 12:30:00,17.66,17.66,17.63,17.64,129600.0,13.7741,13.7741,13.7507,13.7585,129600.0
2007-09-24 12:40:00,17.64,17.66,17.64,17.65,122000.0,13.7585,13.7741,13.7585,13.7663,122000.0
2007-09-24 12:50:00,17.65,17.65,17.61,17.62,36000.0,13.7663,13.7663,13.7351,13.7429,36000.0
2007-09-24 13:00:00,17.62,17.63,17.61,17.63,77200.0,13.7429,13.7507,13.7351,13.7507,77200.0
2007-09-24 13:10:00,17.62,17.62,17.56,17.57,100400.0,13.7429,13.7429,13.6961,13.7039,100400.0
2007-09-24 13:20:00,17.56,17.57,17.51,17.54,141200.0,13.6961,13.7039,13.6571,13.6805,141200.0
2007-09-24 13:30:00,17.52,17.52,17.48,17.5,156800.0,13.6649,13.6649,13.6337,13.6493,156800.0
2007-09-24 13:40:00,17.5,17.51,17.48,17.48,293200.0,13.6493,13.6571,13.6337,13.6337,293200.0
2007-09-24 13:50:00,17.49,17.53,17.49,17.52,151200.0,13.6415,13.6727,13.6415,13.6649,151200.0
2007-09-24 14:00:00,17.52,17.54,17.52,17.54,94000.0,13.6649,13.6805,13.6649,13.6805,94000.0
2007-09-24 14:10:00,17.54,17.54,17.51,17.52,95600.0,13.6805,13.6805,13.6571,13.6649,95600.0
2007-09-24 14:20:00,17.53,17.53,17.48,17.48,294000.0,13.6727,13.6727,13.6337,13.6337,294000.0
2007-09-24 14:30:00,17.47,17.5,17.46,17.5,269200.0,13.6259,13.6493,13.6181,13.6493,269200.0
2007-09-24 14:40:00,17.5,17.5,17.47,17.49,151600.0,13.6493,13.6493,13.6259,13.6415,151600.0
2007-09-24 14:50:00,17.49,17.5,17.48,17.49,120800.0,13.6415,13.6493,13.6337,13.6415,120800.0
2007-09-24 15:00:00,17.48,17.49,17.44,17.48,199200.0,13.6337,13.6415,13.6025,13.6337,199200.0
2007-09-24 15:10:00,17.48,17.48,17.44,17.47,141600.0,13.6337,13.6337,13.6025,13.6259,141600.0
2007-09-24 15:20:00,17.47,17.51,17.47,17.51,124000.0,13.6259,13.6571,13.6259,13.6571,124000.0
2007-09-24 15:30:00,17.51,17.51,17.47,17.48,156400.0,13.6571,13.6571,13.6259,13.6337,156400.0
2007-09-24 15:40:00,17.48,17.51,17.48,17.5,179200.0,13.6337,13.6571,13.6337,13.6493,179200.0
2007-09-24 15:50:00,17.5,17.5,17.47,17.49,101200.0,13.6493,13.6493,13.6259,13.6415,101200.0
2007-09-24 16:00:00,17.5,17.52,17.5,17.52,6400.0,13.6493,13.6649,13.6493,13.6649,6400.0
2007-09-24 16:10:00,17.52,17.52,17.52,17.52,7600.0,13.6649,13.6649,13.6649,13.6649,7600.0
2007-09-25 09:30:00,17.39,17.4,17.29,17.33,212800.0,13.5635,13.5713,13.4856,13.5168,212800.0
2007-09-25 09:40:00,17.33,17.34,17.3,17.34,159200.0,13.5168,13.5246,13.4934,13.5246,159200.0
2007-09-25 09:50:00,17.34,17.37,17.32,17.34,1156800.0,13.5246,13.5479,13.509,13.5246,1156800.0
2007-09-25 10:00:00,17.34,17.39,17.29,17.38,697600.0,13.5246,13.5635,13.4856,13.5557,697600.0
2007-09-25 10:10:00,17.38,17.43,17.38,17.42,193200.0,13.5557,13.5947,13.5557,13.5869,193200.0
2007-09-25 10:20:00,17.42,17.43,17.38,17.38,127200.0,13.5869,13.5947,13.5557,13.5557,127200.0
2007-09-25 10:30:00,17.38,17.41,17.36,17.41,94800.0,13.5557,13.5791,13.5401,13.5791,94800.0
2007-09-25 10:40:00,17.4,17.42,17.38,17.38,224800.0,13.5713,13.5869,13.5557,13.5557,224800.0
2007-09-25 10:50:00,17.38,17.38,17.36,17.36,82000.0,13.5557,13.5557,13.5401,13.5401,82000.0
2007-09-25 11:00:00,17.36,17.4,17.36,17.39,143200.0,13.5401,13.5713,13.5401,13.5635,143200.0
2007-09-25 11:10:00,17.39,17.41,17.37,17.38,220000.0,13.5635,13.5791,13.5479,13.5557,220000.0
2007-09-25 11:20:00,17.38,17.38,17.34,17.35,156800.0,13.5557,13.5557,13.5246,13.5324,156800.0
2007-09-25 11:30:00,17.35,17.37,17.34,17.34,180000.0,13.5324,13.5479,13.5246,13.5246,180000.0
2007-09-25 11:40:00,17.34,17.35,17.33,17.35,81600.0,13.5246,13.5324,13.5168,13.5324,81600.0
2007-09-25 11:50:00,17.35,17.36,17.33,17.35,107200.0,13.5324,13.5401,13.5168,13.5324,107200.0
2007-09-25 12:00:00,17.35,17.36,17.34,17.36,158800.0,13.5324,13.5401,13.5246,13.5401,158800.0
2007-09-25 12:10:00,17.36,17.36,17.34,17.36,71200.0,13.5401,13.5401,13.5246,13.5401,71200.0
2007-09-25 12:20:00,17.36,17.37,17.35,17.37,169200.0,13.5401,13.5479,13.5324,13.5479,169200.0
2007-09-25 12:30:00,17.37,17.37,17.35,17.35,119600.0,13.5479,13.5479,13.5324,13.5324,119600.0
2007-09-25 12:40:00,17.36,17.4,17.36,17.39,100000.0,13.5401,13.5713,13.5401,13.5635,100000.0
2007-09-25 12:50:00,17.39,17.39,17.37,17.38,188400.0,13.5635,13.5635,13.5479,13.5557,188400.0
2007-09-25 13:00:00,17.38,17.39,17.37,17.39,124800.0,13.5557,13.5635,13.5479,13.5635,124800.0
2007-09-25 13:10:00,17.39,17.44,17.39,17.42,526400.0,13.5635,13.6025,13.5635,13.5869,526400.0
2007-09-25 13:20:00,17.42,17.42,17.41,17.42,264800.0,13.5869,13.5869,13.5791,13.5869,264800.0
2007-09-25 13:30:00,17.43,17.43,17.41,17.41,181200.0,13.5947,13.5947,13.5791,13.5791,181200.0
2007-09-25 13:40:00,17.41,17.41,17.38,17.39,66800.0,13.5791,13.5791,13.5557,13.5635,66800.0
2007-09-25 13:50:00,17.39,17.41,17.38,17.41,86400.0,13.5635,13.5791,13.5557,13.5791,86400.0
2007-09-25 14:00:00,17.41,17.41,17.37,17.38,144800.0,13.5791,13.5791,13.5479,13.5557,144800.0
2007-09-25 14:10:00,17.38,17.4,17.38,17.39,282000.0,13.5557,13.5713,13.5557,13.5635,282000.0
2007-09-25 14:20:00,17.4,17.42,17.38,17.41,130000.0,13.5713,13.5869,13.5557,13.5791,130000.0
2007-09-25 14:30:00,17.4,17.41,17.39,17.4,74000.0,13.5713,13.5791,13.5635,13.5713,74000.0
2007-09-25 14:40:00,17.4,17.43,17.39,17.42,93600.0,13.5713,13.5947,13.5635,13.5869,93600.0
2007-09-25 14:50:00,17.42,17.46,17.42,17.46,116800.0,13.5869,13.6181,13.5869,13.6181,116800.0
2007-09-25 15:00:00,17.46,17.47,17.44,17.44,89600.0,13.6181,13.6259,13.6025,13.6025,89600.0
2007-09-25 15:10:00,17.44,17.45,17.41,17.43,193600.0,13.6025,13.6103,13.5791,13.5947,193600.0
2007-09-25 15:20:00,17.43,17.45,17.42,17.44,191600.0,13.5947,13.6103,13.5869,13.6025,191600.0
2007-09-25 15:30:00,17.44,17.45,17.41,17.42,90400.0,13.6025,13.6103,13.5791,13.5869,90400.0
2007-09-25 15:40:00,17.42,17.44,17.41,17.41,709600.0,13.5869,13.6025,13.5791,13.5791,709600.0
2007-09-25 15:50:00,17.41,17.46,17.4,17.46,231600.0,13.5791,13.6181,13.5713,13.6181,231600.0
2007-09-25 16:00:00,17.46,17.46,17.44,17.46,30000.0,13.6181,13.6181,13.6025,13.6181,30000.0
2007-09-25 16:10:00,17.46,17.46,17.46,17.46,0.0,13.6181,13.6181,13.6181,13.6181,0.0
2007-09-26 09:30:00,17.5,17.53,17.48,17.53,316000.0,13.6733,13.6967,13.6576,13.6967,316000.0
2007-09-26 09:40:00,17.53,17.54,17.48,17.48,218400.0,13.6967,13.7045,13.6576,13.6576,218400.0
2007-09-26 09:50:00,17.46,17.52,17.46,17.52,54000.0,13.642,13.6889,13.642,13.6889,54000.0
2007-09-26 10:00:00,17.51,17.54,17.51,17.54,175600.0,13.6811,13.7045,13.6811,13.7045,175600.0
2007-09-26 10:10:00,17.54,17.58,17.54,17.56,160400.0,13.7045,13.7358,13.7045,13.7201,160400.0
2007-09-26 10:20:00,17.56,17.57,17.55,17.56,96800.0,13.7201,13.728,13.7123,13.7201,96800.0
2007-09-26 10:30:00,17.56,17.56,17.52,17.53,180800.0,13.7201,13.7201,13.6889,13.6967,180800.0
2007-09-26 10:40:00,17.53,17.54,17.5,17.52,65600.0,13.6967,13.7045,13.6733,13.6889,65600.0
2007-09-26 10:50:00,17.52,17.54,17.51,17.53,169600.0,13.6889,13.7045,13.6811,13.6967,169600.0
2007-09-26 11:00:00,17.54,17.58,17.54,17.57,61600.0,13.7045,13.7358,13.7045,13.728,61600.0
2007-09-26 11:10:00,17.57,17.61,17.57,17.6,105600.0,13.728,13.7592,13.728,13.7514,105600.0
2007-09-26 11:20:00,17.6,17.6,17.58,17.59,78800.0,13.7514,13.7514,13.7358,13.7436,78800.0
2007-09-26 11:30:00,17.59,17.59,17.58,17.58,18800.0,13.7436,13.7436,13.7358,13.7358,18800.0
2007-09-26 11:40:00,17.58,17.59,17.58,17.59,38000.0,13.7358,13.7436,13.7358,13.7436,38000.0
2007-09-26 11:50:00,17.59,17.59,17.57,17.58,80800.0,13.7436,13.7436,13.728,13.7358,80800.0
2007-09-26 12:00:00,17.58,17.58,17.56,17.56,64400.0,13.7358,13.7358,13.7201,13.7201,64400.0
2007-09-26 12:10:00,17.56,17.56,17.56,17.56,11600.0,13.7201,13.7201,13.7201,13.7201,11600.0
2007-09-26 12:20:00,17.56,17.57,17.56,17.57,38000.0,13.7201,13.728,13.7201,13.728,38000.0
2007-09-26 12:30:00,17.58,17.58,17.57,17.57,8400.0,13.7358,13.7358,13.728,13.728,8400.0
2007-09-26 12:40:00,17.57,17.57,17.55,17.55,16000.0,13.728,13.728,13.7123,13.7123,16000.0
2007-09-26 12:50:00,17.55,17.56,17.55,17.55,30800.0,13.7123,13.7201,13.7123,13.7123,30800.0
2007-09-26 13:00:00,17.55,17.56,17.55,17.56,72000.0,13.7123,13.7201,13.7123,13.7201,72000.0
2007-09-26 13:10:00,17.56,17.56,17.55,17.55,32800.0,13.7201,13.7201,13.7123,13.7123,32800.0
2007-09-26 13:20:00,17.55,17.56,17.54,17.55,25200.0,13.7123,13.7201,13.7045,13.7123,25200.0
2007-09-26 13:30:00,17.55,17.55,17.48,17.51,197600.0,13.7123,13.7123,13.6576,13.6811,197600.0
2007-09-26 13:40:00,17.51,17.51,17.45,17.48,333200.0,13.6811,13.6811,13.6342,13.6576,333200.0
2007-09-26 13:50:00,17.48,17.48,17.43,17.45,127600.0,13.6576,13.6576,13.6186,13.6342,127600.0
2007-09-26 14:00:00,17.45,17.48,17.45,17.47,116000.0,13.6342,13.6576,13.6342,13.6498,116000.0
2007-09-26 14:10:00,17.48,17.5,17.46,17.49,142000.0,13.6576,13.6733,13.642,13.6655,142000.0
2007-09-26 14:20:00,17.49,17.5,17.47,17.48,62800.0,13.6655,13.6733,13.6498,13.6576,62800.0
2007-09-26 14:30:00,17.47,17.52,17.47,17.5,154000.0,13.6498,13.6889,13.6498,13.6733,154000.0
2007-09-26 14:40:00,17.5,17.5,17.45,17.46,137600.0,13.6733,13.6733,13.6342,13.642,137600.0
2007-09-26 14:50:00,17.46,17.5,17.46,17.5,364400.0,13.642,13.6733,13.642,13.6733,364400.0
2007-09-26 15:00:00,17.5,17.52,17.48,17.52,93600.0,13.6733,13.6889,13.6576,13.6889,93600.0
2007-09-26 15:10:00,17.53,17.56,17.51,17.56,107600.0,13.6967,13.7201,13.6811,13.7201,107600.0
2007-09-26 15:20:00,17.56,17.58,17.53,17.55,190800.0,13.7201,13.7358,13.6967,13.7123,190800.0
2007-09-26 15:30:00,17.55,17.56,17.5,17.51,275200.0,13.7123,13.7201,13.6733,13.6811,275200.0
2007-09-26 15:40:00,17.51,17.52,17.5,17.52,155600.0,13.6811,13.6889,13.6733,13.6889,155600.0
2007-09-26 15:50:00,17.52,17.53,17.51,17.52,55200.0,13.6889,13.6967,13.6811,13.6889,55200.0
2007-09-26 16:00:00,17.51,17.53,17.51,17.53,37600.0,13.6811,13.6967,13.6811,13.6967,37600.0
2007-09-26 16:10:00,17.51,17.51,17.51,17.51,400.0,13.6811,13.6811,13.6811,13.6811,400.0
2007-09-27 09:30:00,17.61,17.61,17.57,17.6,126000.0,13.7592,13.7592,13.728,13.7514,126000.0
2007-09-27 09:40:00,17.6,17.61,17.57,17.58,104000.0,13.7514,13.7592,13.728,13.7358,104000.0
2007-09-27 09:50:00,17.58,17.59,17.55,17.56,120000.0,13.7358,13.7436,13.7123,13.7201,120000.0
2007-09-27 10:00:00,17.55,17.59,17.54,17.56,436800.0,13.7123,13.7436,13.7045,13.7201,436800.0
2007-09-27 10:10:00,17.57,17.57,17.54,17.57,172800.0,13.728,13.728,13.7045,13.728,172800.0
2007-09-27 10:20:00,17.58,17.61,17.57,17.57,134000.0,13.7358,13.7592,13.728,13.728,134000.0
2007-09-27 10:30:00,17.57,17.6,17.55,17.6,135200.0,13.728,13.7514,13.7123,13.7514,135200.0
2007-09-27 10:40:00,17.6,17.6,17.56,17.57,111600.0,13.7514,13.7514,13.7201,13.728,111600.0
2007-09-27 10:50:00,17.56,17.59,17.54,17.58,159200.0,13.7201,13.7436,13.7045,13.7358,159200.0
2007-09-27 11:00:00,17.58,17.6,17.57,17.59,46800.0,13.7358,13.7514,13.728,13.7436,46800.0
2007-09-27 11:10:00,17.58,17.59,17.56,17.57,58800.0,13.7358,13.7436,13.7201,13.728,58800.0
2007-09-27 11:20:00,17.56,17.57,17.52,17.54,156400.0,13.7201,13.728,13.6889,13.7045,156400.0
2007-09-27 11:30:00,17.54,17.55,17.53,17.55,159200.0,13.7045,13.7123,13.6967,13.7123,159200.0
2007-09-27 11:40:00,17.56,17.56,17.54,17.54,73600.0,13.7201,13.7201,13.7045,13.7045,73600.0
2007-09-27 11:50:00,17.55,17.56,17.54,17.55,139600.0,13.7123,13.7201,13.7045,13.7123,139600.0
2007-09-27 12:00:00,17.55,17.58,17.55,17.56,60000.0,13.7123,13.7358,13.7123,13.7201,60000.0
2007-09-27 12:10:00,17.56,17.56,17.54,17.56,169200.0,13.7201,13.7201,13.7045,13.7201,169200.0
2007-09-27 12:20:00,17.56,17.57,17.55,17.57,76000.0,13.7201,13.728,13.7123,13.728,76000.0
2007-09-27 12:30:00,17.57,17.59,17.57,17.57,69600.0,13.728,13.7436,13.728,13.728,69600.0
2007-09-27 12:40:00,17.57,17.58,17.56,17.57,53600.0,13.728,13.7358,13.7201,13.728,53600.0
2007-09-27 12:50:00,17.57,17.57,17.56,17.56,92800.0,13.728,13.728,13.7201,13.7201,92800.0
2007-09-27 13:00:00,17.56,17.58,17.56,17.57,174400.0,13.7201,13.7358,13.7201,13.728,174400.0
2007-09-27 13:10:00,17.57,17.57,17.57,17.57,44400.0,13.728,13.728,13.728,13.728,44400.0
2007-09-27 13:20:00,17.57,17.57,17.56,17.56,24400.0,13.728,13.728,13.7201,13.7201,24400.0
2007-09-27 13:30:00,17.57,17.58,17.56,17.56,124400.0,13.728,13.7358,13.7201,13.7201,124400.0
2007-09-27 13:40:00,17.56,17.56,17.54,17.54,97200.0,13.7201,13.7201,13.7045,13.7045,97200.0
2007-09-27 13:50:00,17.54,17.56,17.54,17.56,84800.0,13.7045,13.7201,13.7045,13.7201,84800.0
2007-09-27 14:00:00,17.56,17.59,17.56,17.58,212400.0,13.7201,13.7436,13.7201,13.7358,212400.0
2007-09-27 14:10:00,17.58,17.59,17.58,17.58,150400.0,13.7358,13.7436,13.7358,13.7358,150400.0
2007-09-27 14:20:00,17.58,17.61,17.58,17.6,124400.0,13.7358,13.7592,13.7358,13.7514,124400.0
2007-09-27 14:30:00,17.6,17.61,17.57,17.57,68800.0,13.7514,13.7592,13.728,13.728,68800.0
2007-09-27 14:40:00,17.57,17.58,17.56,17.58,130800.0,13.728,13.7358,13.7201,13.7358,130800.0
2007-09-27 14:50:00,17.58,17.6,17.58,17.59,123200.0,13.7358,13.7514,13.7358,13.7436,123200.0
2007-09-27 15:00:00,17.59,17.61,17.59,17.6,226400.0,13.7436,13.7592,13.7436,13.7514,226400.0
2007-09-27 15:10:00,17.6,17.61,17.6,17.61,80400.0,13.7514,13.7592,13.7514,13.7592,80400.0
2007-09-27 15:20:00,17.61,17.62,17.6,17.6,82400.0,13.7592,13.767,13.7514,13.7514,82400.0
2007-09-27 15:30:00,17.6,17.6,17.59,17.6,93200.0,13.7514,13.7514,13.7436,13.7514,93200.0
2007-09-27 15:40:00,17.59,17.6,17.58,17.59,157600.0,13.7436,13.7514,13.7358,13.7436,157600.0
2007-09-27 15:50:00,17.59,17.61,17.58,17.6,150800.0,13.7436,13.7592,13.7358,13.7514,150800.0
2007-09-27 16:00:00,17.63,17.63,17.63,17.63,56000.0,13.7748,13.7748,13.7748,13.7748,56000.0
2007-09-27 16:10:00,17.63,17.63,17.63,17.63,0.0,13.7748,13.7748,13.7748,13.7748,0.0
2007-09-28 09:30:00,17.58,17.63,17.58,17.61,93200.0,13.7358,13.7748,13.7358,13.7592,93200.0
2007-09-28 09:40:00,17.61,17.65,17.61,17.63,214000.0,13.7592,13.7905,13.7592,13.7748,214000.0
2007-09-28 09:50:00,17.63,17.63,17.61,17.62,106800.0,13.7748,13.7748,13.7592,13.767,106800.0
2007-09-28 10:00:00,17.62,17.64,17.59,17.61,222000.0,13.767,13.7827,13.7436,13.7592,222000.0
2007-09-28 10:10:00,17.6,17.61,17.52,17.52,948000.0,13.7514,13.7592,13.6889,13.6889,948000.0
2007-09-28 10:20:00,17.51,17.53,17.48,17.49,152800.0,13.6811,13.6967,13.6576,13.6655,152800.0
2007-09-28 10:30:00,17.48,17.48,17.44,17.48,176400.0,13.6576,13.6576,13.6264,13.6576,176400.0
2007-09-28 10:40:00,17.48,17.49,17.45,17.46,127600.0,13.6576,13.6655,13.6342,13.642,127600.0
2007-09-28 10:50:00,17.46,17.52,17.46,17.5,545600.0,13.642,13.6889,13.642,13.6733,545600.0
2007-09-28 11:00:00,17.51,17.51,17.5,17.5,97600.0,13.6811,13.6811,13.6733,13.6733,97600.0
2007-09-28 11:10:00,17.5,17.52,17.49,17.51,83600.0,13.6733,13.6889,13.6655,13.6811,83600.0
2007-09-28 11:20:00,17.51,17.53,17.51,17.51,200000.0,13.6811,13.6967,13.6811,13.6811,200000.0
2007-09-28 11:30:00,17.51,17.51,17.48,17.5,218400.0,13.6811,13.6811,13.6576,13.6733,218400.0
2007-09-28 11:40:00,17.5,17.52,17.5,17.51,128800.0,13.6733,13.6889,13.6733,13.6811,128800.0
2007-09-28 11:50:00,17.52,17.52,17.51,17.52,65600.0,13.6889,13.6889,13.6811,13.6889,65600.0
2007-09-28 12:00:00,17.52,17.52,17.51,17.52,30000.0,13.6889,13.6889,13.6811,13.6889,30000.0
2007-09-28 12:10:00,17.51,17.51,17.49,17.49,102000.0,13.6811,13.6811,13.6655,13.6655,102000.0
2007-09-28 12:20:00,17.49,17.5,17.48,17.5,36000.0,13.6655,13.6733,13.6576,13.6733,36000.0
2007-09-28 12:30:00,17.5,17.52,17.5,17.51,16800.0,13.6733,13.6889,13.6733,13.6811,16800.0
2007-09-28 12:40:00,17.51,17.52,17.5,17.51,19600.0,13.6811,13.6889,13.6733,13.6811,19600.0
2007-09-28 12:50:00,17.51,17.52,17.51,17.52,47200.0,13.6811,13.6889,13.6811,13.6889,47200.0
2007-09-28 13:00:00,17.52,17.52,17.51,17.52,57600.0,13.6889,13.6889,13.6811,13.6889,57600.0
2007-09-28 13:10:00,17.51,17.56,17.5,17.55,244800.0,13.6811,13.7201,13.6733,13.7123,244800.0
2007-09-28 13:20:00,17.55,17.55,17.54,17.54,44000.0,13.7123,13.7123,13.7045,13.7045,44000.0
2007-09-28 13:30:00,17.54,17.56,17.54,17.55,111200.0,13.7045,13.7201,13.7045,13.7123,111200.0
2007-09-28 13:40:00,17.54,17.57,17.54,17.55,143600.0,13.7045,13.728,13.7045,13.7123,143600.0
2007-09-28 13:50:00,17.55,17.56,17.55,17.56,83200.0,13.7123,13.7201,13.7123,13.7201,83200.0
2007-09-28 14:00:00,17.56,17.59,17.56,17.57,108800.0,13.7201,13.7436,13.7201,13.728,108800.0
2007-09-28 14:10:00,17.57,17.57,17.52,17.52,136400.0,13.728,13.728,13.6889,13.6889,136400.0
2007-09-28 14:20:00,17.53,17.54,17.5,17.51,63600.0,13.6967,13.7045,13.6733,13.6811,63600.0
2007-09-28 14:30:00,17.51,17.52,17.49,17.52,271200.0,13.6811,13.6889,13.6655,13.6889,271200.0
2007-09-28 14:40:00,17.52,17.53,17.5,17.5,107600.0,13.6889,13.6967,13.6733,13.6733,107600.0
2007-09-28 14:50:00,17.49,17.49,17.46,17.47,78800.0,13.6655,13.6655,13.642,13.6498,78800.0
2007-09-28 15:00:00,17.48,17.48,17.43,17.43,287200.0,13.6576,13.6576,13.6186,13.6186,287200.0
2007-09-28 15:10:00,17.43,17.43,17.4,17.41,304000.0,13.6186,13.6186,13.5951,13.6029,304000.0
2007-09-28 15:20:00,17.41,17.44,17.41,17.44,206800.0,13.6029,13.6264,13.6029,13.6264,206800.0
2007-09-28 15:30:00,17.44,17.47,17.42,17.42,568800.0,13.6264,13.6498,13.6108,13.6108,568800.0
2007-09-28 15:40:00,17.42,17.45,17.42,17.44,599600.0,13.6108,13.6342,13.6108,13.6264,599600.0
2007-09-28 15:50:00,17.45,17.45,17.42,17.43,668400.0,13.6342,13.6342,13.6108,13.6186,668400.0
2007-09-28 16:00:00,17.42,17.44,17.42,17.44,80000.0,13.6108,13.6264,13.6108,13.6264,80000.0
2007-09-28 16:10:00,17.45,17.45,17.45,17.45,24800.0,13.6342,13.6342,13.6342,13.6342,24800.0
2007-10-01 09:30:00,17.49,17.54,17.43,17.54,124800.0,13.6655,13.7045,13.6186,13.7045,124800.0
2007-10-01 09:40:00,17.54,17.61,17.54,17.6,97600.0,13.7045,13.7592,13.7045,13.7514,97600.0
2007-10-01 09:50:00,17.61,17.61,17.59,17.6,271200.0,13.7592,13.7592,13.7436,13.7514,271200.0
2007-10-01 10:00:00,17.6,17.67,17.59,17.66,582400.0,13.7514,13.8061,13.7436,13.7983,582400.0
2007-10-01 10:10:00,17.66,17.68,17.66,17.67,143600.0,13.7983,13.8139,13.7983,13.8061,143600.0
2007-10-01 10:20:00,17.67,17.68,17.65,17.65,140400.0,13.8061,13.8139,13.7905,13.7905,140400.0
2007-10-01 10:30:00,17.65,17.67,17.64,17.66,146400.0,13.7905,13.8061,13.7827,13.7983,146400.0
2007-10-01 10:40:00,17.65,17.66,17.64,17.65,35200.0,13.7905,13.7983,13.7827,13.7905,35200.0
2007-10-01 10:50:00,17.66,17.67,17.65,17.67,59600.0,13.7983,13.8061,13.7905,13.8061,59600.0
2007-10-01 11:00:00,17.66,17.67,17.64,17.65,152000.0,13.7983,13.8061,13.7827,13.7905,152000.0
2007-10-01 11:10:00,17.65,17.68,17.65,17.68,110000.0,13.7905,13.8139,13.7905,13.8139,110000.0
2007-10-01 11:20:00,17.68,17.68,17.66,17.66,60800.0,13.8139,13.8139,13.7983,13.7983,60800.0
2007-10-01 11:30:00,17.67,17.71,17.67,17.7,170800.0,13.8061,13.8373,13.8061,13.8295,170800.0
2007-10-01 11:40:00,17.7,17.74,17.69,17.73,193600.0,13.8295,13.8608,13.8217,13.853,193600.0
2007-10-01 11:50:00,17.74,17.77,17.74,17.76,74400.0,13.8608,13.8842,13.8608,13.8764,74400.0
2007-10-01 12:00:00,17.76,17.77,17.75,17.75,68400.0,13.8764,13.8842,13.8686,13.8686,68400.0
2007-10-01 12:10:00,17.75,17.77,17.75,17.77,124000.0,13.8686,13.8842,13.8686,13.8842,124000.0
2007-10-01 12:20:00,17.77,17.79,17.77,17.79,125200.0,13.8842,13.8999,13.8842,13.8999,125200.0
2007-10-01 12:30:00,17.78,17.79,17.77,17.77,194800.0,13.892,13.8999,13.8842,13.8842,194800.0
2007-10-01 12:40:00,17.76,17.77,17.75,17.76,34800.0,13.8764,13.8842,13.8686,13.8764,34800.0
2007-10-01 12:50:00,17.76,17.76,17.75,17.76,73600.0,13.8764,13.8764,13.8686,13.8764,73600.0
2007-10-01 13:00:00,17.76,17.77,17.75,17.77,174400.0,13.8764,13.8842,13.8686,13.8842,174400.0
2007-10-01 13:10:00,17.76,17.8,17.76,17.79,488000.0,13.8764,13.9077,13.8764,13.8999,488000.0
2007-10-01 13:20:00,17.79,17.83,17.78,17.83,183600.0,13.8999,13.9311,13.892,13.9311,183600.0
2007-10-01 13:30:00,17.82,17.84,17.81,17.83,204800.0,13.9233,13.9389,13.9155,13.9311,204800.0
2007-10-01 13:40:00,17.84,17.86,17.82,17.83,309200.0,13.9389,13.9545,13.9233,13.9311,309200.0
2007-10-01 13:50:00,17.83,17.84,17.81,17.82,102800.0,13.9311,13.9389,13.9155,13.9233,102800.0
2007-10-01 14:00:00,17.82,17.87,17.82,17.87,152400.0,13.9233,13.9624,13.9233,13.9624,152400.0
2007-10-01 14:10:00,17.86,17.86,17.85,17.85,163600.0,13.9545,13.9545,13.9467,13.9467,163600.0
2007-10-01 14:20:00,17.85,17.85,17.82,17.83,277200.0,13.9467,13.9467,13.9233,13.9311,277200.0
2007-10-01 14:30:00,17.82,17.83,17.81,17.82,118400.0,13.9233,13.9311,13.9155,13.9233,118400.0
2007-10-01 14:40:00,17.82,17.85,17.82,17.84,113200.0,13.9233,13.9467,13.9233,13.9389,113200.0
2007-10-01 14:50:00,17.85,17.86,17.85,17.86,45600.0,13.9467,13.9545,13.9467,13.9545,45600.0
2007-10-01 15:00:00,17.86,17.87,17.85,17.87,110000.0,13.9545,13.9624,13.9467,13.9624,110000.0
2007-10-01 15:10:00,17.87,17.87,17.83,17.83,55200.0,13.9624,13.9624,13.9311,13.9311,55200.0
2007-10-01 15:20:00,17.83,17.86,17.83,17.85,91200.0,13.9311,13.9545,13.9311,13.9467,91200.0
2007-10-01 15:30:00,17.85,17.85,17.77,17.77,203200.0,13.9467,13.9467,13.8842,13.8842,203200.0
2007-10-01 15:40:00,17.77,17.8,17.76,17.78,204800.0,13.8842,13.9077,13.8764,13.892,204800.0
2007-10-01 15:50:00,17.79,17.9,17.79,17.84,875200.0,13.8999,13.9858,13.8999,13.9389,875200.0
2007-10-01 16:00:00,17.83,17.84,17.8,17.81,188400.0,13.9311,13.9389,13.9077,13.9155,188400.0
2007-10-01 16:10:00,17.81,17.81,17.81,17.81,0.0,13.9155,13.9155,13.9155,13.9155,0.0
2007-10-02 09:30:00,17.83,17.92,17.83,17.91,460800.0,13.9311,14.0014,13.9311,13.9936,460800.0
2007-10-02 09:40:00,17.91,17.91,17.88,17.88,231600.0,13.9936,13.9936,13.9702,13.9702,231600.0
2007-10-02 09:50:00,17.88,17.9,17.88,17.89,290400.0,13.9702,13.9858,13.9702,13.978,290400.0
2007-10-02 10:00:00,17.89,17.91,17.87,17.91,320400.0,13.978,13.9936,13.9624,13.9936,320400.0
2007-10-02 10:10:00,17.91,17.96,17.91,17.93,130000.0,13.9936,14.0327,13.9936,14.0092,130000.0
2007-10-02 10:20:00,17.93,17.93,17.89,17.91,158800.0,14.0092,14.0092,13.978,13.9936,158800.0
2007-10-02 10:30:00,17.91,17.91,17.89,17.9,771200.0,13.9936,13.9936,13.978,13.9858,771200.0
2007-10-02 10:40:00,17.9,17.91,17.88,17.88,361600.0,13.9858,13.9936,13.9702,13.9702,361600.0
2007-10-02 10:50:00,17.88,17.91,17.88,17.91,151200.0,13.9702,13.9936,13.9702,13.9936,151200.0
2007-10-02 11:00:00,17.91,17.91,17.88,17.88,206800.0,13.9936,13.9936,13.9702,13.9702,206800.0
2007-10-02 11:10:00,17.87,17.9,17.87,17.89,257200.0,13.9624,13.9858,13.9624,13.978,257200.0
2007-10-02 11:20:00,17.89,17.92,17.89,17.92,182400.0,13.978,14.0014,13.978,14.0014,182400.0
2007-10-02 11:30:00,17.92,17.93,17.92,17.92,34000.0,14.0014,14.0092,14.0014,14.0014,34000.0
2007-10-02 11:40:00,17.92,17.93,17.91,17.91,58400.0,14.0014,14.0092,13.9936,13.9936,58400.0
2007-10-02 11:50:00,17.9,17.92,17.9,17.92,58400.0,13.9858,14.0014,13.9858,14.0014,58400.0
2007-10-02 12:00:00,17.92,17.92,17.89,17.89,135600.0,14.0014,14.0014,13.978,13.978,135600.0
2007-10-02 12:10:00,17.89,17.91,17.89,17.9,71600.0,13.978,13.9936,13.978,13.9858,71600.0
2007-10-02 12:20:00,17.9,17.9,17.88,17.89,86000.0,13.9858,13.9858,13.9702,13.978,86000.0
2007-10-02 12:30:00,17.89,17.89,17.85,17.86,480000.0,13.978,13.978,13.9467,13.9545,480000.0
2007-10-02 12:40:00,17.86,17.87,17.85,17.87,56000.0,13.9545,13.9624,13.9467,13.9624,56000.0
2007-10-02 12:50:00,17.87,17.87,17.85,17.87,76000.0,13.9624,13.9624,13.9467,13.9624,76000.0
2007-10-02 13:00:00,17.86,17.9,17.86,17.9,477600.0,13.9545,13.9858,13.9545,13.9858,477600.0
2007-10-02 13:10:00,17.9,17.9,17.88,17.89,243600.0,13.9858,13.9858,13.9702,13.978,243600.0
2007-10-02 13:20:00,17.89,17.89,17.86,17.86,38400.0,13.978,13.978,13.9545,13.9545,38400.0
2007-10-02 13:30:00,17.86,17.86,17.84,17.84,102400.0,13.9545,13.9545,13.9389,13.9389,102400.0
2007-10-02 13:40:00,17.85,17.87,17.85,17.87,344800.0,13.9467,13.9624,13.9467,13.9624,344800.0
2007-10-02 13:50:00,17.88,17.91,17.88,17.9,272000.0,13.9702,13.9936,13.9702,13.9858,272000.0
2007-10-02 14:00:00,17.9,17.91,17.89,17.89,53600.0,13.9858,13.9936,13.978,13.978,53600.0
2007-10-02 14:10:00,17.89,17.93,17.89,17.93,83200.0,13.978,14.0092,13.978,14.0092,83200.0
2007-10-02 14:20:00,17.94,17.94,17.93,17.93,60400.0,14.0171,14.0171,14.0092,14.0092,60400.0
2007-10-02 14:30:00,17.93,17.95,17.93,17.94,138800.0,14.0092,14.0249,14.0092,14.0171,138800.0
2007-10-02 14:40:00,17.95,17.98,17.95,17.96,228400.0,14.0249,14.0483,14.0249,14.0327,228400.0
2007-10-02 14:50:00,17.96,17.97,17.95,17.95,29600.0,14.0327,14.0405,14.0249,14.0249,29600.0
2007-10-02 15:00:00,17.95,17.95,17.93,17.95,57200.0,14.0249,14.0249,14.0092,14.0249,57200.0
2007-10-02 15:10:00,17.95,17.96,17.93,17.94,100800.0,14.0249,14.0327,14.0092,14.0171,100800.0
2007-10-02 15:20:00,17.94,17.95,17.93,17.94,113600.0,14.0171,14.0249,14.0092,14.0171,113600.0
2007-10-02 15:30:00,17.94,17.97,17.93,17.96,167200.0,14.0171,14.0405,14.0092,14.0327,167200.0
2007-10-02 15:40:00,17.95,17.98,17.95,17.98,203200.0,14.0249,14.0483,14.0249,14.0483,203200.0
2007-10-02 15:50:00,17.98,17.98,17.96,17.96,330400.0,14.0483,14.0483,14.0327,14.0327,330400.0
2007-10-02 16:00:00,17.96,17.96,17.95,17.95,11200.0,14.0327,14.0327,14.0249,14.0249,11200.0
2007-10-02 16:10:00,17.95,17.95,17.95,17.95,0.0,14.0249,14.0249,14.0249,14.0249,0.0
2007-10-03 09:30:00,17.89,17.93,17.89,17.92,86800.0,13.978,14.0092,13.978,14.0014,86800.0
2007-10-03 09:40:00,17.91,17.91,17.83,17.83,138400.0,13.9936,13.9936,13.9311,13.9311,138400.0
2007-10-03 09:50:00,17.85,17.85,17.8,17.8,106800.0,13.9467,13.9467,13.9077,13.9077,106800.0
2007-10-03 10:00:00,17.8,17.86,17.8,17.85,423600.0,13.9077,13.9545,13.9077,13.9467,423600.0
2007-10-03 10:10:00,17.85,17.88,17.84,17.86,440400.0,13.9467,13.9702,13.9389,13.9545,440400.0
2007-10-03 10:20:00,17.87,17.9,17.86,17.88,131200.0,13.9624,13.9858,13.9545,13.9702,131200.0
2007-10-03 10:30:00,17.89,17.91,17.85,17.85,163600.0,13.978,13.9936,13.9467,13.9467,163600.0
2007-10-03 10:40:00,17.85,17.86,17.84,17.86,85600.0,13.9467,13.9545,13.9389,13.9545,85600.0
2007-10-03 10:50:00,17.87,17.92,17.87,17.91,92000.0,13.9624,14.0014,13.9624,13.9936,92000.0
2007-10-03 11:00:00,17.9,17.93,17.9,17.9,42000.0,13.9858,14.0092,13.9858,13.9858,42000.0
2007-10-03 11:10:00,17.91,17.94,17.9,17.94,174000.0,13.9936,14.0171,13.9858,14.0171,174000.0
2007-10-03 11:20:00,17.93,17.95,17.92,17.92,71600.0,14.0092,14.0249,14.0014,14.0014,71600.0
2007-10-03 11:30:00,17.92,17.93,17.92,17.93,49600.0,14.0014,14.0092,14.0014,14.0092,49600.0
2007-10-03 11:40:00,17.93,17.95,17.92,17.92,117200.0,14.0092,14.0249,14.0014,14.0014,117200.0
2007-10-03 11:50:00,17.93,17.95,17.93,17.94,102400.0,14.0092,14.0249,14.0092,14.0171,102400.0
2007-10-03 12:00:00,17.93,17.94,17.93,17.93,113600.0,14.0092,14.0171,14.0092,14.0092,113600.0
2007-10-03 12:10:00,17.93,17.94,17.93,17.93,39600.0,14.0092,14.0171,14.0092,14.0092,39600.0
2007-10-03 12:20:00,17.93,17.94,17.92,17.93,74400.0,14.0092,14.0171,14.0014,14.0092,74400.0
2007-10-03 12:30:00,17.92,17.92,17.92,17.92,30000.0,14.0014,14.0014,14.0014,14.0014,30000.0
2007-10-03 12:40:00,17.92,17.93,17.92,17.93,86800.0,14.0014,14.0092,14.0014,14.0092,86800.0
2007-10-03 12:50:00,17.94,17.94,17.93,17.94,38000.0,14.0171,14.0171,14.0092,14.0171,38000.0
2007-10-03 13:00:00,17.94,17.95,17.91,17.91,66800.0,14.0171,14.0249,13.9936,13.9936,66800.0
2007-10-03 13:10:00,17.9,17.9,17.86,17.86,109200.0,13.9858,13.9858,13.9545,13.9545,109200.0
2007-10-03 13:20:00,17.86,17.86,17.85,17.86,15200.0,13.9545,13.9545,13.9467,13.9545,15200.0
2007-10-03 13:30:00,17.86,17.87,17.86,17.87,69600.0,13.9545,13.9624,13.9545,13.9624,69600.0
2007-10-03 13:40:00,17.87,17.87,17.86,17.86,104400.0,13.9624,13.9624,13.9545,13.9545,104400.0
2007-10-03 13:50:00,17.86,17.86,17.84,17.84,55200.0,13.9545,13.9545,13.9389,13.9389,55200.0
2007-10-03 14:00:00,17.85,17.85,17.79,17.8,110000.0,13.9467,13.9467,13.8999,13.9077,110000.0
2007-10-03 14:10:00,17.8,17.82,17.78,17.82,158000.0,13.9077,13.9233,13.892,13.9233,158000.0
2007-10-03 14:20:00,17.82,17.85,17.82,17.82,60000.0,13.9233,13.9467,13.9233,13.9233,60000.0
2007-10-03 14:30:00,17.82,17.84,17.79,17.82,113600.0,13.9233,13.9389,13.8999,13.9233,113600.0
2007-10-03 14:40:00,17.81,17.82,17.79,17.79,118400.0,13.9155,13.9233,13.8999,13.8999,118400.0
2007-10-03 14:50:00,17.79,17.82,17.79,17.82,520000.0,13.8999,13.9233,13.8999,13.9233,520000.0
2007-10-03 15:00:00,17.82,17.85,17.79,17.84,229200.0,13.9233,13.9467,13.8999,13.9389,229200.0
2007-10-03 15:10:00,17.84,17.86,17.84,17.85,58400.0,13.9389,13.9545,13.9389,13.9467,58400.0
2007-10-03 15:20:00,17.85,17.85,17.82,17.82,60400.0,13.9467,13.9467,13.9233,13.9233,60400.0
2007-10-03 15:30:00,17.82,17.85,17.82,17.83,136000.0,13.9233,13.9467,13.9233,13.9311,136000.0
2007-10-03 15:40:00,17.82,17.83,17.79,17.83,60000.0,13.9233,13.9311,13.8999,13.9311,60000.0
2007-10-03 15:50:00,17.83,17.86,17.83,17.86,70400.0,13.9311,13.9545,13.9311,13.9545,70400.0
2007-10-03 16:00:00,17.86,17.88,17.86,17.86,12000.0,13.9545,13.9702,13.9545,13.9545,12000.0
2007-10-03 16:10:00,17.86,17.86,17.86,17.86,0.0,13.9545,13.9545,13.9545,13.9545,0.0
2007-10-04 09:30:00,17.9,17.91,17.84,17.88,190000.0,13.9858,13.9936,13.9389,13.9702,190000.0
2007-10-04 09:40:00,17.87,17.87,17.8,17.81,284000.0,13.9624,13.9624,13.9077,13.9155,284000.0
2007-10-04 09:50:00,17.81,17.81,17.79,17.8,196400.0,13.9155,13.9155,13.8999,13.9077,196400.0
2007-10-04 10:00:00,17.8,17.82,17.78,17.82,114000.0,13.9077,13.9233,13.892,13.9233,114000.0
2007-10-04 10:10:00,17.82,17.85,17.82,17.84,107600.0,13.9233,13.9467,13.9233,13.9389,107600.0
2007-10-04 10:20:00,17.83,17.84,17.81,17.82,103600.0,13.9311,13.9389,13.9155,13.9233,103600.0
2007-10-04 10:30:00,17.81,17.85,17.81,17.85,150800.0,13.9155,13.9467,13.9155,13.9467,150800.0
2007-10-04 10:40:00,17.84,17.9,17.84,17.9,101200.0,13.9389,13.9858,13.9389,13.9858,101200.0
2007-10-04 10:50:00,17.91,17.93,17.9,17.91,379200.0,13.9936,14.0092,13.9858,13.9936,379200.0
2007-10-04 11:00:00,17.91,17.91,17.9,17.91,46400.0,13.9936,13.9936,13.9858,13.9936,46400.0
2007-10-04 11:10:00,17.91,17.91,17.9,17.91,56800.0,13.9936,13.9936,13.9858,13.9936,56800.0
2007-10-04 11:20:00,17.91,17.91,17.9,17.9,88800.0,13.9936,13.9936,13.9858,13.9858,88800.0
2007-10-04 11:30:00,17.9,17.92,17.9,17.91,82400.0,13.9858,14.0014,13.9858,13.9936,82400.0
2007-10-04 11:40:00,17.91,17.91,17.89,17.89,50400.0,13.9936,13.9936,13.978,13.978,50400.0
2007-10-04 11:50:00,17.88,17.88,17.88,17.88,98800.0,13.9702,13.9702,13.9702,13.9702,98800.0
2007-10-04 12:00:00,17.88,17.88,17.86,17.86,26000.0,13.9702,13.9702,13.9545,13.9545,26000.0
2007-10-04 12:10:00,17.86,17.88,17.86,17.88,22000.0,13.9545,13.9702,13.9545,13.9702,22000.0
2007-10-04 12:20:00,17.88,17.88,17.88,17.88,6800.0,13.9702,13.9702,13.9702,13.9702,6800.0
2007-10-04 12:30:00,17.88,17.9,17.88,17.9,38000.0,13.9702,13.9858,13.9702,13.9858,38000.0
2007-10-04 12:40:00,17.89,17.89,17.89,17.89,31200.0,13.978,13.978,13.978,13.978,31200.0
2007-10-04 12:50:00,17.9,17.91,17.9,17.9,58400.0,13.9858,13.9936,13.9858,13.9858,58400.0
2007-10-04 13:00:00,17.9,17.9,17.87,17.88,57200.0,13.9858,13.9858,13.9624,13.9702,57200.0
2007-10-04 13:10:00,17.88,17.88,17.87,17.87,184000.0,13.9702,13.9702,13.9624,13.9624,184000.0
2007-10-04 13:20:00,17.86,17.9,17.86,17.9,147200.0,13.9545,13.9858,13.9545,13.9858,147200.0
2007-10-04 13:30:00,17.9,17.91,17.89,17.9,50400.0,13.9858,13.9936,13.978,13.9858,50400.0
2007-10-04 13:40:00,17.9,17.9,17.89,17.89,31600.0,13.9858,13.9858,13.978,13.978,31600.0
2007-10-04 13:50:00,17.89,17.89,17.86,17.87,54000.0,13.978,13.978,13.9545,13.9624,54000.0
2007-10-04 14:00:00,17.87,17.89,17.87,17.88,89600.0,13.9624,13.978,13.9624,13.9702,89600.0
2007-10-04 14:10:00,17.88,17.89,17.86,17.86,48800.0,13.9702,13.978,13.9545,13.9545,48800.0
2007-10-04 14:20:00,17.86,17.86,17.86,17.86,264000.0,13.9545,13.9545,13.9545,13.9545,264000.0
2007-10-04 14:30:00,17.86,17.86,17.86,17.86,113200.0,13.9545,13.9545,13.9545,13.9545,113200.0
2007-10-04 14:40:00,17.86,17.86,17.84,17.85,138400.0,13.9545,13.9545,13.9389,13.9467,138400.0
2007-10-04 14:50:00,17.85,17.87,17.85,17.87,125200.0,13.9467,13.9624,13.9467,13.9624,125200.0
2007-10-04 15:00:00,17.86,17.88,17.86,17.87,85200.0,13.9545,13.9702,13.9545,13.9624,85200.0
2007-10-04 15:10:00,17.88,17.88,17.86,17.87,102000.0,13.9702,13.9702,13.9545,13.9624,102000.0
2007-10-04 15:20:00,17.87,17.87,17.86,17.86,74000.0,13.9624,13.9624,13.9545,13.9545,74000.0
2007-10-04 15:30:00,17.86,17.89,17.86,17.88,142800.0,13.9545,13.978,13.9545,13.9702,142800.0
2007-10-04 15:40:00,17.88,17.89,17.87,17.88,447200.0,13.9702,13.978,13.9624,13.9702,447200.0
2007-10-04 15:50:00,17.88,17.89,17.87,17.88,436800.0,13.9702,13.978,13.9624,13.9702,436800.0
2007-10-04 16:00:00,17.89,17.89,17.89,17.89,8000.0,13.978,13.978,13.978,13.978,8000.0
2007-10-04 16:10:00,17.89,17.89,17.89,17.89,0.0,13.978,13.978,13.978,13.978,0.0
2007-10-05 09:30:00,18.05,18.08,18.05,18.07,110800.0,14.103,14.1264,14.103,14.1186,110800.0
2007-10-05 09:40:00,18.07,18.09,18.02,18.04,127600.0,14.1186,14.1342,14.0796,14.0952,127600.0
2007-10-05 09:50:00,18.04,18.05,18.02,18.05,105200.0,14.0952,14.103,14.0796,14.103,105200.0
2007-10-05 10:00:00,18.04,18.07,18.01,18.07,122400.0,14.0952,14.1186,14.0717,14.1186,122400.0
2007-10-05 10:10:00,18.07,18.07,18.03,18.03,35200.0,14.1186,14.1186,14.0874,14.0874,35200.0
2007-10-05 10:20:00,18.03,18.03,18.0,18.0,14400.0,14.0874,14.0874,14.0639,14.0639,14400.0
2007-10-05 10:30:00,18.0,18.01,17.99,18.01,45600.0,14.0639,14.0717,14.0561,14.0717,45600.0
2007-10-05 10:40:00,18.0,18.05,18.0,18.04,92000.0,14.0639,14.103,14.0639,14.0952,92000.0
2007-10-05 10:50:00,18.04,18.05,18.03,18.05,97200.0,14.0952,14.103,14.0874,14.103,97200.0
2007-10-05 11:00:00,18.05,18.09,18.05,18.08,101200.0,14.103,14.1342,14.103,14.1264,101200.0
2007-10-05 11:10:00,18.07,18.12,18.07,18.11,46000.0,14.1186,14.1577,14.1186,14.1499,46000.0
2007-10-05 11:20:00,18.11,18.13,18.11,18.11,98400.0,14.1499,14.1655,14.1499,14.1499,98400.0
2007-10-05 11:30:00,18.11,18.16,18.11,18.16,95200.0,14.1499,14.1889,14.1499,14.1889,95200.0
2007-10-05 11:40:00,18.15,18.17,18.15,18.17,137200.0,14.1811,14.1968,14.1811,14.1968,137200.0
2007-10-05 11:50:00,18.17,18.22,18.17,18.22,146000.0,14.1968,14.2358,14.1968,14.2358,146000.0
2007-10-05 12:00:00,18.22,18.23,18.19,18.19,69200.0,14.2358,14.2436,14.2124,14.2124,69200.0
2007-10-05 12:10:00,18.19,18.2,18.18,18.19,420400.0,14.2124,14.2202,14.2046,14.2124,420400.0
2007-10-05 12:20:00,18.2,18.2,18.18,18.18,398400.0,14.2202,14.2202,14.2046,14.2046,398400.0
2007-10-05 12:30:00,18.18,18.19,18.18,18.18,84800.0,14.2046,14.2124,14.2046,14.2046,84800.0
2007-10-05 12:40:00,18.18,18.19,18.18,18.18,16400.0,14.2046,14.2124,14.2046,14.2046,16400.0
2007-10-05 12:50:00,18.18,18.2,18.18,18.2,84000.0,14.2046,14.2202,14.2046,14.2202,84000.0
2007-10-05 13:00:00,18.2,18.21,18.19,18.19,116400.0,14.2202,14.228,14.2124,14.2124,116400.0
2007-10-05 13:10:00,18.19,18.2,18.19,18.19,16400.0,14.2124,14.2202,14.2124,14.2124,16400.0
2007-10-05 13:20:00,18.19,18.19,18.17,18.18,24000.0,14.2124,14.2124,14.1968,14.2046,24000.0
2007-10-05 13:30:00,18.18,18.22,18.18,18.21,55600.0,14.2046,14.2358,14.2046,14.228,55600.0
2007-10-05 13:40:00,18.22,18.22,18.22,18.22,61200.0,14.2358,14.2358,14.2358,14.2358,61200.0
2007-10-05 13:50:00,18.22,18.23,18.21,18.21,237200.0,14.2358,14.2436,14.228,14.228,237200.0
2007-10-05 14:00:00,18.21,18.23,18.21,18.21,197600.0,14.228,14.2436,14.228,14.228,197600.0
2007-10-05 14:10:00,18.21,18.22,18.2,18.22,92000.0,14.228,14.2358,14.2202,14.2358,92000.0
2007-10-05 14:20:00,18.22,18.24,18.21,18.22,100000.0,14.2358,14.2514,14.228,14.2358,100000.0
2007-10-05 14:30:00,18.22,18.24,18.21,18.24,166800.0,14.2358,14.2514,14.228,14.2514,166800.0
2007-10-05 14:40:00,18.24,18.27,18.24,18.25,179600.0,14.2514,14.2749,14.2514,14.2593,179600.0
2007-10-05 14:50:00,18.25,18.25,18.23,18.25,128000.0,14.2593,14.2593,14.2436,14.2593,128000.0
2007-10-05 15:00:00,18.25,18.28,18.25,18.27,204400.0,14.2593,14.2827,14.2593,14.2749,204400.0
2007-10-05 15:10:00,18.27,18.27,18.25,18.25,232800.0,14.2749,14.2749,14.2593,14.2593,232800.0
2007-10-05 15:20:00,18.25,18.25,18.24,18.25,397600.0,14.2593,14.2593,14.2514,14.2593,397600.0
2007-10-05 15:30:00,18.25,18.25,18.24,18.24,336400.0,14.2593,14.2593,14.2514,14.2514,336400.0
2007-10-05 15:40:00,18.24,18.24,18.2,18.21,398400.0,14.2514,14.2514,14.2202,14.228,398400.0
2007-10-05 15:50:00,18.21,18.22,18.19,18.19,194000.0,14.228,14.2358,14.2124,14.2124,194000.0
2007-10-05 16:00:00,18.2,18.22,18.19,18.21,60800.0,14.2202,14.2358,14.2124,14.228,60800.0
2007-10-05 16:10:00,18.21,18.21,18.21,18.21,0.0,14.228,14.228,14.228,14.228,0.0
2007-10-08 09:30:00,18.17,18.17,18.14,18.17,74800.0,14.1968,14.1968,14.1733,14.1968,74800.0
2007-10-08 09:40:00,18.17,18.21,18.17,18.17,79600.0,14.1968,14.228,14.1968,14.1968,79600.0
2007-10-08 09:50:00,18.16,18.16,18.14,18.15,44800.0,14.1889,14.1889,14.1733,14.1811,44800.0
2007-10-08 10:00:00,18.15,18.23,18.15,18.23,279200.0,14.1811,14.2436,14.1811,14.2436,279200.0
2007-10-08 10:10:00,18.23,18.23,18.2,18.2,84000.0,14.2436,14.2436,14.2202,14.2202,84000.0
2007-10-08 10:20:00,18.2,18.21,18.19,18.19,116000.0,14.2202,14.228,14.2124,14.2124,116000.0
2007-10-08 10:30:00,18.2,18.21,18.17,18.18,65200.0,14.2202,14.228,14.1968,14.2046,65200.0
2007-10-08 10:40:00,18.18,18.18,18.17,18.18,76400.0,14.2046,14.2046,14.1968,14.2046,76400.0
2007-10-08 10:50:00,18.18,18.18,18.16,18.16,30800.0,14.2046,14.2046,14.1889,14.1889,30800.0
2007-10-08 11:00:00,18.16,18.16,18.06,18.08,124400.0,14.1889,14.1889,14.1108,14.1264,124400.0
2007-10-08 11:10:00,18.08,18.1,18.07,18.09,81200.0,14.1264,14.1421,14.1186,14.1342,81200.0
2007-10-08 11:20:00,18.09,18.1,18.08,18.08,34400.0,14.1342,14.1421,14.1264,14.1264,34400.0
2007-10-08 11:30:00,18.08,18.08,18.06,18.08,41600.0,14.1264,14.1264,14.1108,14.1264,41600.0
2007-10-08 11:40:00,18.08,18.09,18.08,18.08,49600.0,14.1264,14.1342,14.1264,14.1264,49600.0
2007-10-08 11:50:00,18.08,18.11,18.08,18.11,161600.0,14.1264,14.1499,14.1264,14.1499,161600.0
2007-10-08 12:00:00,18.11,18.13,18.11,18.12,105600.0,14.1499,14.1655,14.1499,14.1577,105600.0
2007-10-08 12:10:00,18.12,18.12,18.1,18.1,237200.0,14.1577,14.1577,14.1421,14.1421,237200.0
2007-10-08 12:20:00,18.1,18.11,18.1,18.1,280800.0,14.1421,14.1499,14.1421,14.1421,280800.0
2007-10-08 12:30:00,18.1,18.11,18.1,18.1,147200.0,14.1421,14.1499,14.1421,14.1421,147200.0
2007-10-08 12:40:00,18.1,18.12,18.1,18.12,112000.0,14.1421,14.1577,14.1421,14.1577,112000.0
2007-10-08 12:50:00,18.12,18.14,18.12,18.13,50000.0,14.1577,14.1733,14.1577,14.1655,50000.0
2007-10-08 13:00:00,18.13,18.13,18.12,18.12,66000.0,14.1655,14.1655,14.1577,14.1577,66000.0
2007-10-08 13:10:00,18.12,18.12,18.11,18.11,54400.0,14.1577,14.1577,14.1499,14.1499,54400.0
2007-10-08 13:20:00,18.1,18.11,18.1,18.11,25600.0,14.1421,14.1499,14.1421,14.1499,25600.0
2007-10-08 13:30:00,18.11,18.11,18.1,18.11,67200.0,14.1499,14.1499,14.1421,14.1499,67200.0
2007-10-08 13:40:00,18.11,18.11,18.08,18.09,14800.0,14.1499,14.1499,14.1264,14.1342,14800.0
2007-10-08 13:50:00,18.08,18.08,18.07,18.08,38400.0,14.1264,14.1264,14.1186,14.1264,38400.0
2007-10-08 14:00:00,18.08,18.08,18.07,18.07,6000.0,14.1264,14.1264,14.1186,14.1186,6000.0
2007-10-08 14:10:00,18.08,18.12,18.05,18.11,103600.0,14.1264,14.1577,14.103,14.1499,103600.0
2007-10-08 14:20:00,18.12,18.12,18.1,18.1,48000.0,14.1577,14.1577,14.1421,14.1421,48000.0
2007-10-08 14:30:00,18.11,18.13,18.1,18.1,51200.0,14.1499,14.1655,14.1421,14.1421,51200.0
2007-10-08 14:40:00,18.1,18.11,18.09,18.11,59200.0,14.1421,14.1499,14.1342,14.1499,59200.0
2007-10-08 14:50:00,18.11,18.11,18.07,18.07,59600.0,14.1499,14.1499,14.1186,14.1186,59600.0
2007-10-08 15:00:00,18.08,18.09,18.07,18.09,24000.0,14.1264,14.1342,14.1186,14.1342,24000.0
2007-10-08 15:10:00,18.09,18.13,18.09,18.13,22000.0,14.1342,14.1655,14.1342,14.1655,22000.0
2007-10-08 15:20:00,18.13,18.13,18.1,18.1,45600.0,14.1655,14.1655,14.1421,14.1421,45600.0
2007-10-08 15:30:00,18.11,18.12,18.1,18.11,66800.0,14.1499,14.1577,14.1421,14.1499,66800.0
2007-10-08 15:40:00,18.11,18.15,18.11,18.14,28800.0,14.1499,14.1811,14.1499,14.1733,28800.0
2007-10-08 15:50:00,18.14,18.14,18.09,18.1,60800.0,14.1733,14.1733,14.1342,14.1421,60800.0
2007-10-08 16:00:00,18.09,18.09,18.09,18.09,21600.0,14.1342,14.1342,14.1342,14.1342,21600.0
2007-10-08 16:10:00,18.09,18.09,18.09,18.09,0.0,14.1342,14.1342,14.1342,14.1342,0.0
2007-10-09 09:30:00,18.1,18.15,18.1,18.14,259600.0,14.1421,14.1811,14.1421,14.1733,259600.0
2007-10-09 09:40:00,18.14,18.15,18.13,18.13,68800.0,14.1733,14.1811,14.1655,14.1655,68800.0
2007-10-09 09:50:00,18.13,18.14,18.11,18.12,114400.0,14.1655,14.1733,14.1499,14.1577,114400.0
2007-10-09 10:00:00,18.13,18.13,18.07,18.08,119600.0,14.1655,14.1655,14.1186,14.1264,119600.0
2007-10-09 10:10:00,18.07,18.07,18.04,18.06,74000.0,14.1186,14.1186,14.0952,14.1108,74000.0
2007-10-09 10:20:00,18.07,18.08,18.06,18.07,85200.0,14.1186,14.1264,14.1108,14.1186,85200.0
2007-10-09 10:30:00,18.06,18.07,18.05,18.07,76800.0,14.1108,14.1186,14.103,14.1186,76800.0
2007-10-09 10:40:00,18.07,18.09,18.07,18.09,66800.0,14.1186,14.1342,14.1186,14.1342,66800.0
2007-10-09 10:50:00,18.1,18.11,18.09,18.11,32400.0,14.1421,14.1499,14.1342,14.1499,32400.0
2007-10-09 11:00:00,18.11,18.13,18.11,18.13,56400.0,14.1499,14.1655,14.1499,14.1655,56400.0
2007-10-09 11:10:00,18.12,18.12,18.11,18.11,14400.0,14.1577,14.1577,14.1499,14.1499,14400.0
2007-10-09 11:20:00,18.11,18.12,18.11,18.12,26800.0,14.1499,14.1577,14.1499,14.1577,26800.0
2007-10-09 11:30:00,18.12,18.13,18.11,18.11,88400.0,14.1577,14.1655,14.1499,14.1499,88400.0
2007-10-09 11:40:00,18.1,18.11,18.09,18.11,36800.0,14.1421,14.1499,14.1342,14.1499,36800.0
2007-10-09 11:50:00,18.12,18.13,18.11,18.13,14400.0,14.1577,14.1655,14.1499,14.1655,14400.0
2007-10-09 12:00:00,18.13,18.13,18.11,18.11,43600.0,14.1655,14.1655,14.1499,14.1499,43600.0
2007-10-09 12:10:00,18.11,18.12,18.11,18.11,12800.0,14.1499,14.1577,14.1499,14.1499,12800.0
2007-10-09 12:20:00,18.11,18.12,18.1,18.1,8000.0,14.1499,14.1577,14.1421,14.1421,8000.0
2007-10-09 12:30:00,18.1,18.11,18.1,18.1,23200.0,14.1421,14.1499,14.1421,14.1421,23200.0
2007-10-09 12:40:00,18.11,18.11,18.07,18.08,26400.0,14.1499,14.1499,14.1186,14.1264,26400.0
2007-10-09 12:50:00,18.07,18.09,18.07,18.09,43200.0,14.1186,14.1342,14.1186,14.1342,43200.0
2007-10-09 13:00:00,18.09,18.09,18.08,18.08,22000.0,14.1342,14.1342,14.1264,14.1264,22000.0
2007-10-09 13:10:00,18.08,18.1,18.08,18.09,29600.0,14.1264,14.1421,14.1264,14.1342,29600.0
2007-10-09 13:20:00,18.09,18.09,18.05,18.05,59600.0,14.1342,14.1342,14.103,14.103,59600.0
2007-10-09 13:30:00,18.04,18.05,18.03,18.05,57200.0,14.0952,14.103,14.0874,14.103,57200.0
2007-10-09 13:40:00,18.05,18.07,18.04,18.07,70800.0,14.103,14.1186,14.0952,14.1186,70800.0
2007-10-09 13:50:00,18.07,18.09,18.07,18.08,16000.0,14.1186,14.1342,14.1186,14.1264,16000.0
2007-10-09 14:00:00,18.08,18.12,18.04,18.09,169600.0,14.1264,14.1577,14.0952,14.1342,169600.0
2007-10-09 14:10:00,18.09,18.11,18.06,18.08,153200.0,14.1342,14.1499,14.1108,14.1264,153200.0
2007-10-09 14:20:00,18.08,18.15,18.07,18.14,64800.0,14.1264,14.1811,14.1186,14.1733,64800.0
2007-10-09 14:30:00,18.15,18.2,18.14,18.18,133600.0,14.1811,14.2202,14.1733,14.2046,133600.0
2007-10-09 14:40:00,18.18,18.2,18.17,18.19,76800.0,14.2046,14.2202,14.1968,14.2124,76800.0
2007-10-09 14:50:00,18.19,18.21,18.18,18.2,120400.0,14.2124,14.228,14.2046,14.2202,120400.0
2007-10-09 15:00:00,18.19,18.2,18.17,18.19,64400.0,14.2124,14.2202,14.1968,14.2124,64400.0
2007-10-09 15:10:00,18.2,18.23,18.2,18.23,108000.0,14.2202,14.2436,14.2202,14.2436,108000.0
2007-10-09 15:20:00,18.23,18.23,18.2,18.22,86000.0,14.2436,14.2436,14.2202,14.2358,86000.0
2007-10-09 15:30:00,18.21,18.22,18.2,18.21,25600.0,14.228,14.2358,14.2202,14.228,25600.0
2007-10-09 15:40:00,18.21,18.22,18.17,18.18,49200.0,14.228,14.2358,14.1968,14.2046,49200.0
2007-10-09 15:50:00,18.18,18.21,18.18,18.2,339600.0,14.2046,14.228,14.2046,14.2202,339600.0
2007-10-09 16:00:00,18.19,18.19,18.19,18.19,18400.0,14.2124,14.2124,14.2124,14.2124,18400.0
2007-10-09 16:10:00,18.19,18.19,18.19,18.19,0.0,14.2124,14.2124,14.2124,14.2124,0.0
2007-10-10 09:30:00,18.16,18.22,18.15,18.22,176800.0,14.1889,14.2358,14.1811,14.2358,176800.0
2007-10-10 09:40:00,18.21,18.22,18.17,18.18,138400.0,14.228,14.2358,14.1968,14.2046,138400.0
2007-10-10 09:50:00,18.18,18.19,18.15,18.15,151600.0,14.2046,14.2124,14.1811,14.1811,151600.0
2007-10-10 10:00:00,18.15,18.16,18.13,18.14,117600.0,14.1811,14.1889,14.1655,14.1733,117600.0
2007-10-10 10:10:00,18.14,18.15,18.13,18.15,39600.0,14.1733,14.1811,14.1655,14.1811,39600.0
2007-10-10 10:20:00,18.15,18.16,18.13,18.16,243600.0,14.1811,14.1889,14.1655,14.1889,243600.0
2007-10-10 10:30:00,18.16,18.18,18.15,18.15,74400.0,14.1889,14.2046,14.1811,14.1811,74400.0
2007-10-10 10:40:00,18.15,18.17,18.14,18.16,187200.0,14.1811,14.1968,14.1733,14.1889,187200.0
2007-10-10 10:50:00,18.16,18.16,18.14,18.15,70400.0,14.1889,14.1889,14.1733,14.1811,70400.0
2007-10-10 11:00:00,18.14,18.17,18.14,18.17,55200.0,14.1733,14.1968,14.1733,14.1968,55200.0
2007-10-10 11:10:00,18.17,18.18,18.17,18.17,39200.0,14.1968,14.2046,14.1968,14.1968,39200.0
2007-10-10 11:20:00,18.16,18.18,18.16,18.17,61200.0,14.1889,14.2046,14.1889,14.1968,61200.0
2007-10-10 11:30:00,18.17,18.19,18.16,18.18,50800.0,14.1968,14.2124,14.1889,14.2046,50800.0
2007-10-10 11:40:00,18.18,18.18,18.15,18.15,145200.0,14.2046,14.2046,14.1811,14.1811,145200.0
2007-10-10 11:50:00,18.15,18.15,18.13,18.14,230400.0,14.1811,14.1811,14.1655,14.1733,230400.0
2007-10-10 12:00:00,18.14,18.15,18.13,18.15,93200.0,14.1733,14.1811,14.1655,14.1811,93200.0
2007-10-10 12:10:00,18.14,18.14,18.11,18.12,213200.0,14.1733,14.1733,14.1499,14.1577,213200.0
2007-10-10 12:20:00,18.13,18.14,18.13,18.14,48800.0,14.1655,14.1733,14.1655,14.1733,48800.0
2007-10-10 12:30:00,18.14,18.16,18.14,18.16,53200.0,14.1733,14.1889,14.1733,14.1889,53200.0
2007-10-10 12:40:00,18.16,18.17,18.15,18.16,181200.0,14.1889,14.1968,14.1811,14.1889,181200.0
2007-10-10 12:50:00,18.16,18.17,18.14,18.15,301600.0,14.1889,14.1968,14.1733,14.1811,301600.0
2007-10-10 13:00:00,18.15,18.15,18.11,18.11,475600.0,14.1811,14.1811,14.1499,14.1499,475600.0
2007-10-10 13:10:00,18.11,18.12,18.07,18.07,577200.0,14.1499,14.1577,14.1186,14.1186,577200.0
2007-10-10 13:20:00,18.07,18.08,18.05,18.05,48400.0,14.1186,14.1264,14.103,14.103,48400.0
2007-10-10 13:30:00,18.06,18.1,18.06,18.09,86800.0,14.1108,14.1421,14.1108,14.1342,86800.0
2007-10-10 13:40:00,18.09,18.09,18.08,18.08,70400.0,14.1342,14.1342,14.1264,14.1264,70400.0
2007-10-10 13:50:00,18.09,18.09,18.09,18.09,9200.0,14.1342,14.1342,14.1342,14.1342,9200.0
2007-10-10 14:00:00,18.1,18.1,18.09,18.09,66000.0,14.1421,14.1421,14.1342,14.1342,66000.0
2007-10-10 14:10:00,18.09,18.12,18.09,18.12,37200.0,14.1342,14.1577,14.1342,14.1577,37200.0
2007-10-10 14:20:00,18.12,18.14,18.11,18.14,78400.0,14.1577,14.1733,14.1499,14.1733,78400.0
2007-10-10 14:30:00,18.14,18.15,18.13,18.14,154000.0,14.1733,14.1811,14.1655,14.1733,154000.0
2007-10-10 14:40:00,18.13,18.16,18.13,18.15,82400.0,14.1655,14.1889,14.1655,14.1811,82400.0
2007-10-10 14:50:00,18.15,18.16,18.14,18.15,135200.0,14.1811,14.1889,14.1733,14.1811,135200.0
2007-10-10 15:00:00,18.15,18.19,18.15,18.18,113600.0,14.1811,14.2124,14.1811,14.2046,113600.0
2007-10-10 15:10:00,18.18,18.19,18.17,18.19,75200.0,14.2046,14.2124,14.1968,14.2124,75200.0
2007-10-10 15:20:00,18.2,18.21,18.18,18.18,160400.0,14.2202,14.228,14.2046,14.2046,160400.0
2007-10-10 15:30:00,18.18,18.18,18.17,18.17,111600.0,14.2046,14.2046,14.1968,14.1968,111600.0
2007-10-10 15:40:00,18.17,18.18,18.17,18.18,74800.0,14.1968,14.2046,14.1968,14.2046,74800.0
2007-10-10 15:50:00,18.18,18.19,18.15,18.18,115200.0,14.2046,14.2124,14.1811,14.2046,115200.0
2007-10-10 16:00:00,18.17,18.17,18.11,18.16,92800.0,14.1968,14.1968,14.1499,14.1889,92800.0
2007-10-10 16:10:00,18.15,18.15,18.14,18.14,40000.0,14.1811,14.1811,14.1733,14.1733,40000.0
2007-10-11 09:30:00,18.29,18.31,18.26,18.29,372400.0,14.2905,14.3061,14.2671,14.2905,372400.0
2007-10-11 09:40:00,18.28,18.3,18.22,18.24,253200.0,14.2827,14.2983,14.2358,14.2514,253200.0
2007-10-11 09:50:00,18.24,18.24,18.21,18.24,135600.0,14.2514,14.2514,14.228,14.2514,135600.0
2007-10-11 10:00:00,18.26,18.29,18.25,18.25,158800.0,14.2671,14.2905,14.2593,14.2593,158800.0
2007-10-11 10:10:00,18.25,18.29,18.25,18.25,65200.0,14.2593,14.2905,14.2593,14.2593,65200.0
2007-10-11 10:20:00,18.25,18.27,18.24,18.26,66400.0,14.2593,14.2749,14.2514,14.2671,66400.0
2007-10-11 10:30:00,18.27,18.29,18.24,18.25,92000.0,14.2749,14.2905,14.2514,14.2593,92000.0
2007-10-11 10:40:00,18.25,18.3,18.25,18.29,150000.0,14.2593,14.2983,14.2593,14.2905,150000.0
2007-10-11 10:50:00,18.29,18.29,18.26,18.27,167200.0,14.2905,14.2905,14.2671,14.2749,167200.0
2007-10-11 11:00:00,18.28,18.28,18.24,18.25,221200.0,14.2827,14.2827,14.2514,14.2593,221200.0
2007-10-11 11:10:00,18.25,18.25,18.23,18.25,146400.0,14.2593,14.2593,14.2436,14.2593,146400.0
2007-10-11 11:20:00,18.25,18.27,18.25,18.26,313200.0,14.2593,14.2749,14.2593,14.2671,313200.0
2007-10-11 11:30:00,18.26,18.28,18.25,18.27,23600.0,14.2671,14.2827,14.2593,14.2749,23600.0
2007-10-11 11:40:00,18.28,18.28,18.27,18.27,62800.0,14.2827,14.2827,14.2749,14.2749,62800.0
2007-10-11 11:50:00,18.27,18.29,18.27,18.28,26800.0,14.2749,14.2905,14.2749,14.2827,26800.0
2007-10-11 12:00:00,18.27,18.31,18.27,18.28,48000.0,14.2749,14.3061,14.2749,14.2827,48000.0
2007-10-11 12:10:00,18.27,18.28,18.25,18.28,82000.0,14.2749,14.2827,14.2593,14.2827,82000.0
2007-10-11 12:20:00,18.28,18.31,18.28,18.3,101200.0,14.2827,14.3061,14.2827,14.2983,101200.0
2007-10-11 12:30:00,18.31,18.34,18.31,18.32,258800.0,14.3061,14.3296,14.3061,14.314,258800.0
2007-10-11 12:40:00,18.32,18.33,18.32,18.32,42800.0,14.314,14.3218,14.314,14.314,42800.0
2007-10-11 12:50:00,18.32,18.32,18.31,18.32,16000.0,14.314,14.314,14.3061,14.314,16000.0
2007-10-11 13:00:00,18.32,18.32,18.3,18.31,14400.0,14.314,14.314,14.2983,14.3061,14400.0
2007-10-11 13:10:00,18.32,18.33,18.31,18.32,55200.0,14.314,14.3218,14.3061,14.314,55200.0
2007-10-11 13:20:00,18.32,18.33,18.3,18.3,294800.0,14.314,14.3218,14.2983,14.2983,294800.0
2007-10-11 13:30:00,18.3,18.3,18.28,18.29,40400.0,14.2983,14.2983,14.2827,14.2905,40400.0
2007-10-11 13:40:00,18.29,18.3,18.29,18.29,38000.0,14.2905,14.2983,14.2905,14.2905,38000.0
2007-10-11 13:50:00,18.3,18.3,18.24,18.25,63600.0,14.2983,14.2983,14.2514,14.2593,63600.0
2007-10-11 14:00:00,18.24,18.25,18.19,18.2,234000.0,14.2514,14.2593,14.2124,14.2202,234000.0
2007-10-11 14:10:00,18.2,18.2,18.05,18.08,191600.0,14.2202,14.2202,14.103,14.1264,191600.0
2007-10-11 14:20:00,18.08,18.15,18.02,18.04,489200.0,14.1264,14.1811,14.0796,14.0952,489200.0
2007-10-11 14:30:00,18.03,18.11,17.97,18.09,521200.0,14.0874,14.1499,14.0405,14.1342,521200.0
2007-10-11 14:40:00,18.09,18.14,18.08,18.11,283200.0,14.1342,14.1733,14.1264,14.1499,283200.0
2007-10-11 14:50:00,18.12,18.12,18.03,18.07,298400.0,14.1577,14.1577,14.0874,14.1186,298400.0
2007-10-11 15:00:00,18.07,18.08,17.95,17.97,202800.0,14.1186,14.1264,14.0249,14.0405,202800.0
2007-10-11 15:10:00,17.97,18.01,17.93,17.94,516000.0,14.0405,14.0717,14.0092,14.0171,516000.0
2007-10-11 15:20:00,17.93,17.96,17.89,17.92,270000.0,14.0092,14.0327,13.978,14.0014,270000.0
2007-10-11 15:30:00,17.91,17.98,17.88,17.97,417600.0,13.9936,14.0483,13.9702,14.0405,417600.0
2007-10-11 15:40:00,17.97,18.01,17.95,17.96,310000.0,14.0405,14.0717,14.0249,14.0327,310000.0
2007-10-11 15:50:00,17.96,17.99,17.94,17.97,132800.0,14.0327,14.0561,14.0171,14.0405,132800.0
2007-10-11 16:00:00,18.0,18.0,18.0,18.0,800.0,14.0639,14.0639,14.0639,14.0639,800.0
2007-10-11 16:10:00,18.0,18.0,18.0,18.0,0.0,14.0639,14.0639,14.0639,14.0639,0.0
2007-10-12 09:30:00,17.98,18.02,17.92,17.99,227600.0,14.0483,14.0796,14.0014,14.0561,227600.0
2007-10-12 09:40:00,18.02,18.06,18.01,18.03,91200.0,14.0796,14.1108,14.0717,14.0874,91200.0
2007-10-12 09:50:00,18.04,18.06,18.01,18.04,102400.0,14.0952,14.1108,14.0717,14.0952,102400.0
2007-10-12 10:00:00,18.04,18.07,18.0,18.06,321200.0,14.0952,14.1186,14.0639,14.1108,321200.0
2007-10-12 10:10:00,18.06,18.08,18.06,18.07,295200.0,14.1108,14.1264,14.1108,14.1186,295200.0
2007-10-12 10:20:00,18.07,18.08,18.06,18.07,52400.0,14.1186,14.1264,14.1108,14.1186,52400.0
2007-10-12 10:30:00,18.08,18.09,18.05,18.07,49600.0,14.1264,14.1342,14.103,14.1186,49600.0
2007-10-12 10:40:00,18.06,18.06,18.05,18.05,97600.0,14.1108,14.1108,14.103,14.103,97600.0
2007-10-12 10:50:00,18.05,18.06,18.04,18.06,58800.0,14.103,14.1108,14.0952,14.1108,58800.0
2007-10-12 11:00:00,18.07,18.12,18.07,18.11,118400.0,14.1186,14.1577,14.1186,14.1499,118400.0
2007-10-12 11:10:00,18.11,18.12,18.1,18.12,42800.0,14.1499,14.1577,14.1421,14.1577,42800.0
2007-10-12 11:20:00,18.11,18.16,18.11,18.15,117200.0,14.1499,14.1889,14.1499,14.1811,117200.0
2007-10-12 11:30:00,18.15,18.16,18.13,18.14,62000.0,14.1811,14.1889,14.1655,14.1733,62000.0
2007-10-12 11:40:00,18.14,18.14,18.11,18.14,93600.0,14.1733,14.1733,14.1499,14.1733,93600.0
2007-10-12 11:50:00,18.13,18.14,18.11,18.11,123200.0,14.1655,14.1733,14.1499,14.1499,123200.0
2007-10-12 12:00:00,18.11,18.11,18.1,18.1,40800.0,14.1499,14.1499,14.1421,14.1421,40800.0
2007-10-12 12:10:00,18.1,18.11,18.07,18.08,88800.0,14.1421,14.1499,14.1186,14.1264,88800.0
2007-10-12 12:20:00,18.1,18.13,18.1,18.11,138400.0,14.1421,14.1655,14.1421,14.1499,138400.0
2007-10-12 12:30:00,18.1,18.1,18.06,18.08,98000.0,14.1421,14.1421,14.1108,14.1264,98000.0
2007-10-12 12:40:00,18.08,18.11,18.07,18.11,65600.0,14.1264,14.1499,14.1186,14.1499,65600.0
2007-10-12 12:50:00,18.11,18.13,18.1,18.12,108000.0,14.1499,14.1655,14.1421,14.1577,108000.0
2007-10-12 13:00:00,18.12,18.12,18.08,18.09,52000.0,14.1577,14.1577,14.1264,14.1342,52000.0
2007-10-12 13:10:00,18.08,18.08,18.03,18.03,120400.0,14.1264,14.1264,14.0874,14.0874,120400.0
2007-10-12 13:20:00,18.03,18.05,18.0,18.03,32800.0,14.0874,14.103,14.0639,14.0874,32800.0
2007-10-12 13:30:00,18.03,18.05,18.02,18.05,10400.0,14.0874,14.103,14.0796,14.103,10400.0
2007-10-12 13:40:00,18.06,18.09,18.06,18.08,81200.0,14.1108,14.1342,14.1108,14.1264,81200.0
2007-10-12 13:50:00,18.08,18.08,18.05,18.05,62400.0,14.1264,14.1264,14.103,14.103,62400.0
2007-10-12 14:00:00,18.06,18.11,18.06,18.07,109200.0,14.1108,14.1499,14.1108,14.1186,109200.0
2007-10-12 14:10:00,18.06,18.08,18.05,18.07,36000.0,14.1108,14.1264,14.103,14.1186,36000.0
2007-10-12 14:20:00,18.06,18.07,18.04,18.05,1186000.0,14.1108,14.1186,14.0952,14.103,1186000.0
2007-10-12 14:30:00,18.05,18.09,18.05,18.08,112400.0,14.103,14.1342,14.103,14.1264,112400.0
2007-10-12 14:40:00,18.07,18.08,18.06,18.07,22400.0,14.1186,14.1264,14.1108,14.1186,22400.0
2007-10-12 14:50:00,18.08,18.08,18.07,18.07,48000.0,14.1264,14.1264,14.1186,14.1186,48000.0
2007-10-12 15:00:00,18.07,18.08,18.03,18.06,154000.0,14.1186,14.1264,14.0874,14.1108,154000.0
2007-10-12 15:10:00,18.06,18.07,18.05,18.05,50800.0,14.1108,14.1186,14.103,14.103,50800.0
2007-10-12 15:20:00,18.04,18.06,18.03,18.04,109600.0,14.0952,14.1108,14.0874,14.0952,109600.0
2007-10-12 15:30:00,18.05,18.07,18.05,18.07,55600.0,14.103,14.1186,14.103,14.1186,55600.0
2007-10-12 15:40:00,18.08,18.08,18.04,18.04,61200.0,14.1264,14.1264,14.0952,14.0952,61200.0
2007-10-12 15:50:00,18.04,18.07,18.03,18.07,112400.0,14.0952,14.1186,14.0874,14.1186,112400.0
2007-10-12 16:00:00,18.07,18.08,18.07,18.08,16400.0,14.1186,14.1264,14.1186,14.1264,16400.0
2007-10-12 16:10:00,18.08,18.08,18.08,18.08,0.0,14.1264,14.1264,14.1264,14.1264,0.0
2007-10-15 09:30:00,18.07,18.12,18.03,18.07,85200.0,14.1186,14.1577,14.0874,14.1186,85200.0
2007-10-15 09:40:00,18.07,18.09,18.01,18.04,217200.0,14.1186,14.1342,14.0717,14.0952,217200.0
2007-10-15 09:50:00,18.04,18.06,18.01,18.01,113200.0,14.0952,14.1108,14.0717,14.0717,113200.0
2007-10-15 10:00:00,18.0,18.01,17.98,18.01,54000.0,14.0639,14.0717,14.0483,14.0717,54000.0
2007-10-15 10:10:00,18.02,18.04,18.0,18.04,50400.0,14.0796,14.0952,14.0639,14.0952,50400.0
2007-10-15 10:20:00,18.04,18.07,18.02,18.02,40000.0,14.0952,14.1186,14.0796,14.0796,40000.0
2007-10-15 10:30:00,18.02,18.03,18.0,18.0,49600.0,14.0796,14.0874,14.0639,14.0639,49600.0
2007-10-15 10:40:00,18.01,18.02,17.95,17.96,77600.0,14.0717,14.0796,14.0249,14.0327,77600.0
2007-10-15 10:50:00,17.96,17.97,17.89,17.9,68400.0,14.0327,14.0405,13.978,13.9858,68400.0
2007-10-15 11:00:00,17.9,17.9,17.87,17.89,122800.0,13.9858,13.9858,13.9624,13.978,122800.0
2007-10-15 11:10:00,17.9,17.93,17.89,17.91,118800.0,13.9858,14.0092,13.978,13.9936,118800.0
2007-10-15 11:20:00,17.9,17.91,17.85,17.9,149200.0,13.9858,13.9936,13.9467,13.9858,149200.0
2007-10-15 11:30:00,17.91,17.95,17.89,17.95,97600.0,13.9936,14.0249,13.978,14.0249,97600.0
2007-10-15 11:40:00,17.95,17.95,17.91,17.91,71200.0,14.0249,14.0249,13.9936,13.9936,71200.0
2007-10-15 11:50:00,17.9,17.95,17.9,17.95,40000.0,13.9858,14.0249,13.9858,14.0249,40000.0
2007-10-15 12:00:00,17.94,17.94,17.91,17.93,94800.0,14.0171,14.0171,13.9936,14.0092,94800.0
2007-10-15 12:10:00,17.92,17.96,17.92,17.94,58000.0,14.0014,14.0327,14.0014,14.0171,58000.0
2007-10-15 12:20:00,17.93,17.93,17.89,17.89,19600.0,14.0092,14.0092,13.978,13.978,19600.0
2007-10-15 12:30:00,17.88,17.9,17.88,17.9,19600.0,13.9702,13.9858,13.9702,13.9858,19600.0
2007-10-15 12:40:00,17.89,17.89,17.81,17.81,57600.0,13.978,13.978,13.9155,13.9155,57600.0
2007-10-15 12:50:00,17.81,17.83,17.8,17.83,742400.0,13.9155,13.9311,13.9077,13.9311,742400.0
2007-10-15 13:00:00,17.83,17.84,17.8,17.81,176400.0,13.9311,13.9389,13.9077,13.9155,176400.0
2007-10-15 13:10:00,17.81,17.84,17.79,17.84,72800.0,13.9155,13.9389,13.8999,13.9389,72800.0
2007-10-15 13:20:00,17.86,17.86,17.83,17.86,129200.0,13.9545,13.9545,13.9311,13.9545,129200.0
2007-10-15 13:30:00,17.85,17.86,17.83,17.85,35600.0,13.9467,13.9545,13.9311,13.9467,35600.0
2007-10-15 13:40:00,17.85,17.85,17.81,17.82,24000.0,13.9467,13.9467,13.9155,13.9233,24000.0
2007-10-15 13:50:00,17.82,17.86,17.82,17.86,285600.0,13.9233,13.9545,13.9233,13.9545,285600.0
2007-10-15 14:00:00,17.85,17.85,17.78,17.78,58800.0,13.9467,13.9467,13.892,13.892,58800.0
2007-10-15 14:10:00,17.79,17.83,17.77,17.82,182000.0,13.8999,13.9311,13.8842,13.9233,182000.0
2007-10-15 14:20:00,17.82,17.85,17.8,17.85,72800.0,13.9233,13.9467,13.9077,13.9467,72800.0
2007-10-15 14:30:00,17.85,17.85,17.8,17.82,72800.0,13.9467,13.9467,13.9077,13.9233,72800.0
2007-10-15 14:40:00,17.83,17.85,17.82,17.82,22800.0,13.9311,13.9467,13.9233,13.9233,22800.0
2007-10-15 14:50:00,17.82,17.83,17.8,17.82,20000.0,13.9233,13.9311,13.9077,13.9233,20000.0
2007-10-15 15:00:00,17.81,17.88,17.81,17.84,122800.0,13.9155,13.9702,13.9155,13.9389,122800.0
2007-10-15 15:10:00,17.84,17.85,17.78,17.81,41600.0,13.9389,13.9467,13.892,13.9155,41600.0
2007-10-15 15:20:00,17.81,17.82,17.75,17.8,133200.0,13.9155,13.9233,13.8686,13.9077,133200.0
2007-10-15 15:30:00,17.8,17.82,17.79,17.82,286800.0,13.9077,13.9233,13.8999,13.9233,286800.0
2007-10-15 15:40:00,17.81,17.88,17.79,17.87,373200.0,13.9155,13.9702,13.8999,13.9624,373200.0
2007-10-15 15:50:00,17.88,17.88,17.84,17.86,408800.0,13.9702,13.9702,13.9389,13.9545,408800.0
2007-10-15 16:00:00,17.86,17.88,17.83,17.88,25600.0,13.9545,13.9702,13.9311,13.9702,25600.0
2007-10-15 16:10:00,17.88,17.88,17.88,17.88,3600.0,13.9702,13.9702,13.9702,13.9702,3600.0
2007-10-16 09:30:00,17.78,17.83,17.78,17.79,241600.0,13.892,13.9311,13.892,13.8999,241600.0
2007-10-16 09:40:00,17.79,17.79,17.74,17.74,174800.0,13.8999,13.8999,13.8608,13.8608,174800.0
2007-10-16 09:50:00,17.75,17.8,17.75,17.79,50400.0,13.8686,13.9077,13.8686,13.8999,50400.0
2007-10-16 10:00:00,17.78,17.8,17.75,17.79,131600.0,13.892,13.9077,13.8686,13.8999,131600.0
2007-10-16 10:10:00,17.79,17.79,17.71,17.72,149600.0,13.8999,13.8999,13.8373,13.8452,149600.0
2007-10-16 10:20:00,17.73,17.73,17.68,17.7,494400.0,13.853,13.853,13.8139,13.8295,494400.0
2007-10-16 10:30:00,17.7,17.75,17.7,17.72,137200.0,13.8295,13.8686,13.8295,13.8452,137200.0
2007-10-16 10:40:00,17.73,17.75,17.71,17.75,117600.0,13.853,13.8686,13.8373,13.8686,117600.0
2007-10-16 10:50:00,17.75,17.77,17.72,17.77,46400.0,13.8686,13.8842,13.8452,13.8842,46400.0
2007-10-16 11:00:00,17.77,17.79,17.75,17.76,35600.0,13.8842,13.8999,13.8686,13.8764,35600.0
2007-10-16 11:10:00,17.77,17.77,17.75,17.75,17200.0,13.8842,13.8842,13.8686,13.8686,17200.0
2007-10-16 11:20:00,17.76,17.8,17.75,17.78,28000.0,13.8764,13.9077,13.8686,13.892,28000.0
2007-10-16 11:30:00,17.8,17.83,17.8,17.81,53600.0,13.9077,13.9311,13.9077,13.9155,53600.0
2007-10-16 11:40:00,17.82,17.83,17.78,17.79,77200.0,13.9233,13.9311,13.892,13.8999,77200.0
2007-10-16 11:50:00,17.79,17.81,17.77,17.78,58400.0,13.8999,13.9155,13.8842,13.892,58400.0
2007-10-16 12:00:00,17.78,17.8,17.78,17.8,103600.0,13.892,13.9077,13.892,13.9077,103600.0
2007-10-16 12:10:00,17.8,17.8,17.77,17.78,47600.0,13.9077,13.9077,13.8842,13.892,47600.0
2007-10-16 12:20:00,17.78,17.79,17.77,17.79,26400.0,13.892,13.8999,13.8842,13.8999,26400.0
2007-10-16 12:30:00,17.8,17.8,17.76,17.76,73200.0,13.9077,13.9077,13.8764,13.8764,73200.0
2007-10-16 12:40:00,17.77,17.8,17.77,17.8,51200.0,13.8842,13.9077,13.8842,13.9077,51200.0
2007-10-16 12:50:00,17.81,17.81,17.79,17.8,14800.0,13.9155,13.9155,13.8999,13.9077,14800.0
2007-10-16 13:00:00,17.79,17.79,17.75,17.76,162800.0,13.8999,13.8999,13.8686,13.8764,162800.0
2007-10-16 13:10:00,17.75,17.76,17.73,17.76,41200.0,13.8686,13.8764,13.853,13.8764,41200.0
2007-10-16 13:20:00,17.76,17.79,17.75,17.77,46000.0,13.8764,13.8999,13.8686,13.8842,46000.0
2007-10-16 13:30:00,17.76,17.8,17.75,17.78,45200.0,13.8764,13.9077,13.8686,13.892,45200.0
2007-10-16 13:40:00,17.78,17.81,17.75,17.78,53200.0,13.892,13.9155,13.8686,13.892,53200.0
2007-10-16 13:50:00,17.77,17.79,17.75,17.78,28000.0,13.8842,13.8999,13.8686,13.892,28000.0
2007-10-16 14:00:00,17.77,17.8,17.77,17.78,34800.0,13.8842,13.9077,13.8842,13.892,34800.0
2007-10-16 14:10:00,17.77,17.81,17.77,17.78,90000.0,13.8842,13.9155,13.8842,13.892,90000.0
2007-10-16 14:20:00,17.79,17.79,17.75,17.76,48400.0,13.8999,13.8999,13.8686,13.8764,48400.0
2007-10-16 14:30:00,17.76,17.76,17.71,17.73,276800.0,13.8764,13.8764,13.8373,13.853,276800.0
2007-10-16 14:40:00,17.73,17.76,17.72,17.75,65600.0,13.853,13.8764,13.8452,13.8686,65600.0
2007-10-16 14:50:00,17.75,17.75,17.72,17.73,388000.0,13.8686,13.8686,13.8452,13.853,388000.0
2007-10-16 15:00:00,17.72,17.75,17.69,17.71,162000.0,13.8452,13.8686,13.8217,13.8373,162000.0
2007-10-16 15:10:00,17.71,17.73,17.68,17.71,79200.0,13.8373,13.853,13.8139,13.8373,79200.0
2007-10-16 15:20:00,17.72,17.74,17.71,17.72,37600.0,13.8452,13.8608,13.8373,13.8452,37600.0
2007-10-16 15:30:00,17.71,17.74,17.68,17.72,172800.0,13.8373,13.8608,13.8139,13.8452,172800.0
2007-10-16 15:40:00,17.72,17.73,17.7,17.7,143200.0,13.8452,13.853,13.8295,13.8295,143200.0
2007-10-16 15:50:00,17.69,17.71,17.65,17.66,482400.0,13.8217,13.8373,13.7905,13.7983,482400.0
2007-10-16 16:00:00,17.66,17.66,17.64,17.64,123600.0,13.7983,13.7983,13.7827,13.7827,123600.0
2007-10-16 16:10:00,17.64,17.64,17.64,17.64,0.0,13.7827,13.7827,13.7827,13.7827,0.0
2007-10-17 09:30:00,17.85,17.89,17.85,17.87,637600.0,13.9467,13.978,13.9467,13.9624,637600.0
2007-10-17 09:40:00,17.87,17.87,17.82,17.85,346800.0,13.9624,13.9624,13.9233,13.9467,346800.0
2007-10-17 09:50:00,17.85,17.85,17.81,17.83,50000.0,13.9467,13.9467,13.9155,13.9311,50000.0
2007-10-17 10:00:00,17.81,17.83,17.8,17.83,152400.0,13.9155,13.9311,13.9077,13.9311,152400.0
2007-10-17 10:10:00,17.83,17.83,17.8,17.81,80000.0,13.9311,13.9311,13.9077,13.9155,80000.0
2007-10-17 10:20:00,17.82,17.84,17.8,17.8,100400.0,13.9233,13.9389,13.9077,13.9077,100400.0
2007-10-17 10:30:00,17.8,17.83,17.77,17.78,188400.0,13.9077,13.9311,13.8842,13.892,188400.0
2007-10-17 10:40:00,17.77,17.77,17.73,17.75,159200.0,13.8842,13.8842,13.853,13.8686,159200.0
2007-10-17 10:50:00,17.75,17.77,17.75,17.75,47600.0,13.8686,13.8842,13.8686,13.8686,47600.0
2007-10-17 11:00:00,17.75,17.76,17.73,17.73,179200.0,13.8686,13.8764,13.853,13.853,179200.0
2007-10-17 11:10:00,17.74,17.77,17.73,17.77,44400.0,13.8608,13.8842,13.853,13.8842,44400.0
2007-10-17 11:20:00,17.77,17.77,17.73,17.75,60000.0,13.8842,13.8842,13.853,13.8686,60000.0
2007-10-17 11:30:00,17.75,17.79,17.75,17.78,32800.0,13.8686,13.8999,13.8686,13.892,32800.0
2007-10-17 11:40:00,17.79,17.82,17.78,17.8,132400.0,13.8999,13.9233,13.892,13.9077,132400.0
2007-10-17 11:50:00,17.8,17.82,17.79,17.79,91600.0,13.9077,13.9233,13.8999,13.8999,91600.0
2007-10-17 12:00:00,17.8,17.8,17.79,17.8,22800.0,13.9077,13.9077,13.8999,13.9077,22800.0
2007-10-17 12:10:00,17.8,17.8,17.75,17.75,123200.0,13.9077,13.9077,13.8686,13.8686,123200.0
2007-10-17 12:20:00,17.75,17.75,17.69,17.71,181200.0,13.8686,13.8686,13.8217,13.8373,181200.0
2007-10-17 12:30:00,17.72,17.73,17.68,17.69,68400.0,13.8452,13.853,13.8139,13.8217,68400.0
2007-10-17 12:40:00,17.69,17.7,17.67,17.69,158400.0,13.8217,13.8295,13.8061,13.8217,158400.0
2007-10-17 12:50:00,17.69,17.7,17.63,17.63,74800.0,13.8217,13.8295,13.7748,13.7748,74800.0
2007-10-17 13:00:00,17.63,17.65,17.59,17.59,226800.0,13.7748,13.7905,13.7436,13.7436,226800.0
2007-10-17 13:10:00,17.59,17.64,17.57,17.63,130000.0,13.7436,13.7827,13.728,13.7748,130000.0
2007-10-17 13:20:00,17.63,17.63,17.59,17.61,149600.0,13.7748,13.7748,13.7436,13.7592,149600.0
2007-10-17 13:30:00,17.6,17.66,17.6,17.65,209600.0,13.7514,13.7983,13.7514,13.7905,209600.0
2007-10-17 13:40:00,17.65,17.65,17.61,17.61,77200.0,13.7905,13.7905,13.7592,13.7592,77200.0
2007-10-17 13:50:00,17.6,17.61,17.52,17.56,413200.0,13.7514,13.7592,13.6889,13.7201,413200.0
2007-10-17 14:00:00,17.55,17.61,17.54,17.61,233200.0,13.7123,13.7592,13.7045,13.7592,233200.0
2007-10-17 14:10:00,17.62,17.62,17.58,17.6,109200.0,13.767,13.767,13.7358,13.7514,109200.0
2007-10-17 14:20:00,17.6,17.61,17.57,17.6,62800.0,13.7514,13.7592,13.728,13.7514,62800.0
2007-10-17 14:30:00,17.59,17.6,17.53,17.55,104800.0,13.7436,13.7514,13.6967,13.7123,104800.0
2007-10-17 14:40:00,17.55,17.61,17.55,17.58,223200.0,13.7123,13.7592,13.7123,13.7358,223200.0
2007-10-17 14:50:00,17.58,17.61,17.55,17.6,137200.0,13.7358,13.7592,13.7123,13.7514,137200.0
2007-10-17 15:00:00,17.6,17.67,17.6,17.65,232000.0,13.7514,13.8061,13.7514,13.7905,232000.0
2007-10-17 15:10:00,17.64,17.67,17.62,17.64,163200.0,13.7827,13.8061,13.767,13.7827,163200.0
2007-10-17 15:20:00,17.63,17.65,17.62,17.65,67600.0,13.7748,13.7905,13.767,13.7905,67600.0
2007-10-17 15:30:00,17.64,17.66,17.59,17.59,298000.0,13.7827,13.7983,13.7436,13.7436,298000.0
2007-10-17 15:40:00,17.59,17.67,17.59,17.65,97600.0,13.7436,13.8061,13.7436,13.7905,97600.0
2007-10-17 15:50:00,17.65,17.7,17.64,17.69,172400.0,13.7905,13.8295,13.7827,13.8217,172400.0
2007-10-17 16:00:00,17.7,17.71,17.66,17.7,54800.0,13.8295,13.8373,13.7983,13.8295,54800.0
2007-10-17 16:10:00,17.71,17.71,17.71,17.71,20000.0,13.8373,13.8373,13.8373,13.8373,20000.0
2007-10-18 09:30:00,17.57,17.61,17.57,17.59,294400.0,13.728,13.7592,13.728,13.7436,294400.0
2007-10-18 09:40:00,17.61,17.61,17.57,17.57,93200.0,13.7592,13.7592,13.728,13.728,93200.0
2007-10-18 09:50:00,17.57,17.58,17.55,17.58,334800.0,13.728,13.7358,13.7123,13.7358,334800.0
2007-10-18 10:00:00,17.57,17.59,17.54,17.58,251200.0,13.728,13.7436,13.7045,13.7358,251200.0
2007-10-18 10:10:00,17.58,17.66,17.58,17.66,112400.0,13.7358,13.7983,13.7358,13.7983,112400.0
2007-10-18 10:20:00,17.67,17.68,17.65,17.68,80400.0,13.8061,13.8139,13.7905,13.8139,80400.0
2007-10-18 10:30:00,17.68,17.69,17.67,17.68,87200.0,13.8139,13.8217,13.8061,13.8139,87200.0
2007-10-18 10:40:00,17.68,17.7,17.65,17.66,83200.0,13.8139,13.8295,13.7905,13.7983,83200.0
2007-10-18 10:50:00,17.66,17.67,17.65,17.66,25200.0,13.7983,13.8061,13.7905,13.7983,25200.0
2007-10-18 11:00:00,17.65,17.68,17.65,17.65,82400.0,13.7905,13.8139,13.7905,13.7905,82400.0
2007-10-18 11:10:00,17.65,17.65,17.61,17.61,80000.0,13.7905,13.7905,13.7592,13.7592,80000.0
2007-10-18 11:20:00,17.6,17.61,17.59,17.61,100800.0,13.7514,13.7592,13.7436,13.7592,100800.0
2007-10-18 11:30:00,17.61,17.63,17.61,17.62,30000.0,13.7592,13.7748,13.7592,13.767,30000.0
2007-10-18 11:40:00,17.63,17.63,17.59,17.61,100400.0,13.7748,13.7748,13.7436,13.7592,100400.0
2007-10-18 11:50:00,17.61,17.63,17.61,17.63,17600.0,13.7592,13.7748,13.7592,13.7748,17600.0
2007-10-18 12:00:00,17.62,17.65,17.6,17.61,76800.0,13.767,13.7905,13.7514,13.7592,76800.0
2007-10-18 12:10:00,17.61,17.62,17.59,17.61,49600.0,13.7592,13.767,13.7436,13.7592,49600.0
2007-10-18 12:20:00,17.6,17.63,17.6,17.61,72000.0,13.7514,13.7748,13.7514,13.7592,72000.0
2007-10-18 12:30:00,17.61,17.63,17.6,17.6,45600.0,13.7592,13.7748,13.7514,13.7514,45600.0
2007-10-18 12:40:00,17.6,17.63,17.6,17.63,43600.0,13.7514,13.7748,13.7514,13.7748,43600.0
2007-10-18 12:50:00,17.63,17.65,17.61,17.61,40000.0,13.7748,13.7905,13.7592,13.7592,40000.0
2007-10-18 13:00:00,17.61,17.62,17.6,17.61,12000.0,13.7592,13.767,13.7514,13.7592,12000.0
2007-10-18 13:10:00,17.6,17.63,17.59,17.63,51600.0,13.7514,13.7748,13.7436,13.7748,51600.0
2007-10-18 13:20:00,17.64,17.64,17.63,17.63,15600.0,13.7827,13.7827,13.7748,13.7748,15600.0
2007-10-18 13:30:00,17.64,17.68,17.64,17.68,50000.0,13.7827,13.8139,13.7827,13.8139,50000.0
2007-10-18 13:40:00,17.68,17.68,17.66,17.67,69200.0,13.8139,13.8139,13.7983,13.8061,69200.0
2007-10-18 13:50:00,17.67,17.72,17.66,17.72,79200.0,13.8061,13.8452,13.7983,13.8452,79200.0
2007-10-18 14:00:00,17.72,17.74,17.7,17.72,62000.0,13.8452,13.8608,13.8295,13.8452,62000.0
2007-10-18 14:10:00,17.72,17.72,17.68,17.69,30000.0,13.8452,13.8452,13.8139,13.8217,30000.0
2007-10-18 14:20:00,17.69,17.69,17.67,17.67,29200.0,13.8217,13.8217,13.8061,13.8061,29200.0
2007-10-18 14:30:00,17.67,17.68,17.65,17.68,70400.0,13.8061,13.8139,13.7905,13.8139,70400.0
2007-10-18 14:40:00,17.68,17.7,17.65,17.66,61200.0,13.8139,13.8295,13.7905,13.7983,61200.0
2007-10-18 14:50:00,17.65,17.66,17.64,17.65,90000.0,13.7905,13.7983,13.7827,13.7905,90000.0
2007-10-18 15:00:00,17.65,17.68,17.65,17.66,82800.0,13.7905,13.8139,13.7905,13.7983,82800.0
2007-10-18 15:10:00,17.66,17.7,17.66,17.69,142800.0,13.7983,13.8295,13.7983,13.8217,142800.0
2007-10-18 15:20:00,17.69,17.69,17.66,17.66,75600.0,13.8217,13.8217,13.7983,13.7983,75600.0
2007-10-18 15:30:00,17.66,17.68,17.65,17.67,39200.0,13.7983,13.8139,13.7905,13.8061,39200.0
2007-10-18 15:40:00,17.67,17.68,17.65,17.66,87600.0,13.8061,13.8139,13.7905,13.7983,87600.0
2007-10-18 15:50:00,17.65,17.66,17.64,17.66,105200.0,13.7905,13.7983,13.7827,13.7983,105200.0
2007-10-18 16:00:00,17.65,17.67,17.63,17.64,112400.0,13.7905,13.8061,13.7748,13.7827,112400.0
2007-10-18 16:10:00,17.63,17.63,17.63,17.63,2800.0,13.7748,13.7748,13.7748,13.7748,2800.0
2007-10-19 09:30:00,17.61,17.61,17.47,17.47,213200.0,13.7592,13.7592,13.6498,13.6498,213200.0
2007-10-19 09:40:00,17.46,17.52,17.43,17.52,339200.0,13.642,13.6889,13.6186,13.6889,339200.0
2007-10-19 09:50:00,17.52,17.53,17.49,17.5,79600.0,13.6889,13.6967,13.6655,13.6733,79600.0
2007-10-19 10:00:00,17.5,17.5,17.41,17.44,105600.0,13.6733,13.6733,13.6029,13.6264,105600.0
2007-10-19 10:10:00,17.45,17.47,17.43,17.46,84000.0,13.6342,13.6498,13.6186,13.642,84000.0
2007-10-19 10:20:00,17.46,17.49,17.46,17.47,142400.0,13.642,13.6655,13.642,13.6498,142400.0
2007-10-19 10:30:00,17.47,17.47,17.43,17.46,158800.0,13.6498,13.6498,13.6186,13.642,158800.0
2007-10-19 10:40:00,17.46,17.46,17.4,17.43,135200.0,13.642,13.642,13.5951,13.6186,135200.0
2007-10-19 10:50:00,17.43,17.45,17.37,17.37,217600.0,13.6186,13.6342,13.5717,13.5717,217600.0
2007-10-19 11:00:00,17.38,17.44,17.37,17.43,162800.0,13.5795,13.6264,13.5717,13.6186,162800.0
2007-10-19 11:10:00,17.43,17.45,17.42,17.42,49600.0,13.6186,13.6342,13.6108,13.6108,49600.0
2007-10-19 11:20:00,17.42,17.43,17.39,17.43,83600.0,13.6108,13.6186,13.5873,13.6186,83600.0
2007-10-19 11:30:00,17.43,17.44,17.37,17.43,220000.0,13.6186,13.6264,13.5717,13.6186,220000.0
2007-10-19 11:40:00,17.43,17.46,17.42,17.45,76000.0,13.6186,13.642,13.6108,13.6342,76000.0
2007-10-19 11:50:00,17.46,17.48,17.46,17.46,26800.0,13.642,13.6576,13.642,13.642,26800.0
2007-10-19 12:00:00,17.46,17.47,17.44,17.47,76400.0,13.642,13.6498,13.6264,13.6498,76400.0
2007-10-19 12:10:00,17.48,17.5,17.46,17.48,46000.0,13.6576,13.6733,13.642,13.6576,46000.0
2007-10-19 12:20:00,17.48,17.48,17.44,17.44,16400.0,13.6576,13.6576,13.6264,13.6264,16400.0
2007-10-19 12:30:00,17.45,17.48,17.45,17.47,32800.0,13.6342,13.6576,13.6342,13.6498,32800.0
2007-10-19 12:40:00,17.47,17.49,17.45,17.46,134800.0,13.6498,13.6655,13.6342,13.642,134800.0
2007-10-19 12:50:00,17.46,17.46,17.43,17.44,54400.0,13.642,13.642,13.6186,13.6264,54400.0
2007-10-19 13:00:00,17.44,17.44,17.4,17.42,34400.0,13.6264,13.6264,13.5951,13.6108,34400.0
2007-10-19 13:10:00,17.41,17.43,17.4,17.41,24000.0,13.6029,13.6186,13.5951,13.6029,24000.0
2007-10-19 13:20:00,17.41,17.42,17.39,17.4,91200.0,13.6029,13.6108,13.5873,13.5951,91200.0
2007-10-19 13:30:00,17.4,17.41,17.4,17.4,57600.0,13.5951,13.6029,13.5951,13.5951,57600.0
2007-10-19 13:40:00,17.4,17.44,17.39,17.43,169600.0,13.5951,13.6264,13.5873,13.6186,169600.0
2007-10-19 13:50:00,17.43,17.45,17.42,17.42,104800.0,13.6186,13.6342,13.6108,13.6108,104800.0
2007-10-19 14:00:00,17.42,17.42,17.39,17.4,88000.0,13.6108,13.6108,13.5873,13.5951,88000.0
2007-10-19 14:10:00,17.4,17.42,17.36,17.38,144400.0,13.5951,13.6108,13.5639,13.5795,144400.0
2007-10-19 14:20:00,17.37,17.4,17.34,17.37,257200.0,13.5717,13.5951,13.5483,13.5717,257200.0
2007-10-19 14:30:00,17.37,17.38,17.33,17.35,216000.0,13.5717,13.5795,13.5404,13.5561,216000.0
2007-10-19 14:40:00,17.34,17.37,17.34,17.36,85200.0,13.5483,13.5717,13.5483,13.5639,85200.0
2007-10-19 14:50:00,17.36,17.36,17.26,17.27,996000.0,13.5639,13.5639,13.4857,13.4936,996000.0
2007-10-19 15:00:00,17.27,17.3,17.25,17.3,176000.0,13.4936,13.517,13.4779,13.517,176000.0
2007-10-19 15:10:00,17.3,17.3,17.23,17.23,210800.0,13.517,13.517,13.4623,13.4623,210800.0
2007-10-19 15:20:00,17.23,17.23,17.2,17.21,164000.0,13.4623,13.4623,13.4389,13.4467,164000.0
2007-10-19 15:30:00,17.19,17.22,17.16,17.2,282400.0,13.4311,13.4545,13.4076,13.4389,282400.0
2007-10-19 15:40:00,17.19,17.22,17.18,17.19,208400.0,13.4311,13.4545,13.4232,13.4311,208400.0
2007-10-19 15:50:00,17.18,17.2,17.11,17.12,240800.0,13.4232,13.4389,13.3685,13.3764,240800.0
2007-10-19 16:00:00,17.13,17.13,17.06,17.06,101600.0,13.3842,13.3842,13.3295,13.3295,101600.0
2007-10-19 16:10:00,17.08,17.08,17.04,17.04,12800.0,13.3451,13.3451,13.3139,13.3139,12800.0
2007-10-22 09:30:00,16.94,16.96,16.84,16.92,266800.0,13.2357,13.2513,13.1576,13.2201,266800.0
2007-10-22 09:40:00,16.93,17.02,16.91,16.98,633600.0,13.2279,13.2982,13.2123,13.267,633600.0
2007-10-22 09:50:00,17.0,17.13,16.98,17.09,316000.0,13.2826,13.3842,13.267,13.3529,316000.0
2007-10-22 10:00:00,17.09,17.14,17.05,17.14,1038800.0,13.3529,13.392,13.3217,13.392,1038800.0
2007-10-22 10:10:00,17.14,17.23,17.13,17.17,1124000.0,13.392,13.4623,13.3842,13.4154,1124000.0
2007-10-22 10:20:00,17.18,17.18,17.13,17.14,87200.0,13.4232,13.4232,13.3842,13.392,87200.0
2007-10-22 10:30:00,17.14,17.15,17.12,17.12,241200.0,13.392,13.3998,13.3764,13.3764,241200.0
2007-10-22 10:40:00,17.11,17.14,17.09,17.09,69200.0,13.3685,13.392,13.3529,13.3529,69200.0
2007-10-22 10:50:00,17.09,17.1,16.99,17.03,594000.0,13.3529,13.3607,13.2748,13.306,594000.0
2007-10-22 11:00:00,17.03,17.06,17.0,17.04,267600.0,13.306,13.3295,13.2826,13.3139,267600.0
2007-10-22 11:10:00,17.03,17.06,17.02,17.03,236000.0,13.306,13.3295,13.2982,13.306,236000.0
2007-10-22 11:20:00,17.03,17.11,17.03,17.11,130400.0,13.306,13.3685,13.306,13.3685,130400.0
2007-10-22 11:30:00,17.11,17.16,17.11,17.13,156800.0,13.3685,13.4076,13.3685,13.3842,156800.0
2007-10-22 11:40:00,17.13,17.16,17.1,17.15,165200.0,13.3842,13.4076,13.3607,13.3998,165200.0
2007-10-22 11:50:00,17.15,17.21,17.14,17.21,133600.0,13.3998,13.4467,13.392,13.4467,133600.0
2007-10-22 12:00:00,17.2,17.2,17.15,17.16,63200.0,13.4389,13.4389,13.3998,13.4076,63200.0
2007-10-22 12:10:00,17.15,17.15,17.11,17.12,38000.0,13.3998,13.3998,13.3685,13.3764,38000.0
2007-10-22 12:20:00,17.12,17.17,17.12,17.16,33600.0,13.3764,13.4154,13.3764,13.4076,33600.0
2007-10-22 12:30:00,17.17,17.21,17.16,17.16,52400.0,13.4154,13.4467,13.4076,13.4076,52400.0
2007-10-22 12:40:00,17.16,17.24,17.16,17.23,107600.0,13.4076,13.4701,13.4076,13.4623,107600.0
2007-10-22 12:50:00,17.24,17.33,17.23,17.3,153200.0,13.4701,13.5404,13.4623,13.517,153200.0
2007-10-22 13:00:00,17.3,17.36,17.3,17.33,314800.0,13.517,13.5639,13.517,13.5404,314800.0
2007-10-22 13:10:00,17.33,17.35,17.31,17.35,216400.0,13.5404,13.5561,13.5248,13.5561,216400.0
2007-10-22 13:20:00,17.35,17.36,17.31,17.36,54400.0,13.5561,13.5639,13.5248,13.5639,54400.0
2007-10-22 13:30:00,17.36,17.37,17.34,17.34,125600.0,13.5639,13.5717,13.5483,13.5483,125600.0
2007-10-22 13:40:00,17.35,17.36,17.33,17.36,28800.0,13.5561,13.5639,13.5404,13.5639,28800.0
2007-10-22 13:50:00,17.36,17.36,17.27,17.27,39200.0,13.5639,13.5639,13.4936,13.4936,39200.0
2007-10-22 14:00:00,17.28,17.32,17.27,17.29,56800.0,13.5014,13.5326,13.4936,13.5092,56800.0
2007-10-22 14:10:00,17.29,17.32,17.28,17.32,30400.0,13.5092,13.5326,13.5014,13.5326,30400.0
2007-10-22 14:20:00,17.32,17.32,17.25,17.27,204400.0,13.5326,13.5326,13.4779,13.4936,204400.0
2007-10-22 14:30:00,17.27,17.28,17.23,17.25,127200.0,13.4936,13.5014,13.4623,13.4779,127200.0
2007-10-22 14:40:00,17.25,17.3,17.25,17.28,118000.0,13.4779,13.517,13.4779,13.5014,118000.0
2007-10-22 14:50:00,17.28,17.28,17.22,17.23,134800.0,13.5014,13.5014,13.4545,13.4623,134800.0
2007-10-22 15:00:00,17.22,17.25,17.19,17.24,202800.0,13.4545,13.4779,13.4311,13.4701,202800.0
2007-10-22 15:10:00,17.23,17.25,17.2,17.21,147200.0,13.4623,13.4779,13.4389,13.4467,147200.0
2007-10-22 15:20:00,17.22,17.25,17.19,17.24,168800.0,13.4545,13.4779,13.4311,13.4701,168800.0
2007-10-22 15:30:00,17.24,17.27,17.24,17.26,234800.0,13.4701,13.4936,13.4701,13.4857,234800.0
2007-10-22 15:40:00,17.26,17.35,17.26,17.34,105600.0,13.4857,13.5561,13.4857,13.5483,105600.0
2007-10-22 15:50:00,17.34,17.4,17.33,17.37,244400.0,13.5483,13.5951,13.5404,13.5717,244400.0
2007-10-22 16:00:00,17.37,17.39,17.36,17.39,329200.0,13.5717,13.5873,13.5639,13.5873,329200.0
2007-10-22 16:10:00,17.37,17.37,17.36,17.36,9200.0,13.5717,13.5717,13.5639,13.5639,9200.0
2007-10-23 09:30:00,17.47,17.54,17.47,17.52,277200.0,13.6498,13.7045,13.6498,13.6889,277200.0
2007-10-23 09:40:00,17.52,17.52,17.44,17.44,455200.0,13.6889,13.6889,13.6264,13.6264,455200.0
2007-10-23 09:50:00,17.44,17.49,17.43,17.44,3024400.0,13.6264,13.6655,13.6186,13.6264,3024400.0
2007-10-23 10:00:00,17.44,17.5,17.43,17.48,1185200.0,13.6264,13.6733,13.6186,13.6576,1185200.0
2007-10-23 10:10:00,17.48,17.48,17.42,17.42,196400.0,13.6576,13.6576,13.6108,13.6108,196400.0
2007-10-23 10:20:00,17.41,17.45,17.38,17.44,644800.0,13.6029,13.6342,13.5795,13.6264,644800.0
2007-10-23 10:30:00,17.44,17.47,17.42,17.43,112000.0,13.6264,13.6498,13.6108,13.6186,112000.0
2007-10-23 10:40:00,17.43,17.44,17.4,17.42,30800.0,13.6186,13.6264,13.5951,13.6108,30800.0
2007-10-23 10:50:00,17.43,17.44,17.39,17.4,96800.0,13.6186,13.6264,13.5873,13.5951,96800.0
2007-10-23 11:00:00,17.39,17.4,17.36,17.37,178800.0,13.5873,13.5951,13.5639,13.5717,178800.0
2007-10-23 11:10:00,17.37,17.38,17.3,17.31,155200.0,13.5717,13.5795,13.517,13.5248,155200.0
2007-10-23 11:20:00,17.32,17.33,17.25,17.29,154400.0,13.5326,13.5404,13.4779,13.5092,154400.0
2007-10-23 11:30:00,17.29,17.34,17.26,17.32,667200.0,13.5092,13.5483,13.4857,13.5326,667200.0
2007-10-23 11:40:00,17.32,17.36,17.32,17.35,122400.0,13.5326,13.5639,13.5326,13.5561,122400.0
2007-10-23 11:50:00,17.35,17.36,17.34,17.34,98400.0,13.5561,13.5639,13.5483,13.5483,98400.0
2007-10-23 12:00:00,17.34,17.36,17.33,17.33,62000.0,13.5483,13.5639,13.5404,13.5404,62000.0
2007-10-23 12:10:00,17.32,17.35,17.32,17.34,178800.0,13.5326,13.5561,13.5326,13.5483,178800.0
2007-10-23 12:20:00,17.35,17.38,17.35,17.36,123200.0,13.5561,13.5795,13.5561,13.5639,123200.0
2007-10-23 12:30:00,17.36,17.37,17.36,17.37,135600.0,13.5639,13.5717,13.5639,13.5717,135600.0
2007-10-23 12:40:00,17.36,17.38,17.36,17.37,104400.0,13.5639,13.5795,13.5639,13.5717,104400.0
2007-10-23 12:50:00,17.37,17.37,17.33,17.34,61600.0,13.5717,13.5717,13.5404,13.5483,61600.0
2007-10-23 13:00:00,17.33,17.35,17.32,17.35,96000.0,13.5404,13.5561,13.5326,13.5561,96000.0
2007-10-23 13:10:00,17.36,17.39,17.36,17.38,142800.0,13.5639,13.5873,13.5639,13.5795,142800.0
2007-10-23 13:20:00,17.38,17.39,17.35,17.35,531600.0,13.5795,13.5873,13.5561,13.5561,531600.0
2007-10-23 13:30:00,17.35,17.38,17.34,17.37,247200.0,13.5561,13.5795,13.5483,13.5717,247200.0
2007-10-23 13:40:00,17.37,17.37,17.34,17.34,201200.0,13.5717,13.5717,13.5483,13.5483,201200.0
2007-10-23 13:50:00,17.34,17.36,17.33,17.36,174000.0,13.5483,13.5639,13.5404,13.5639,174000.0
2007-10-23 14:00:00,17.36,17.4,17.35,17.39,221200.0,13.5639,13.5951,13.5561,13.5873,221200.0
2007-10-23 14:10:00,17.4,17.45,17.39,17.44,234000.0,13.5951,13.6342,13.5873,13.6264,234000.0
2007-10-23 14:20:00,17.44,17.47,17.44,17.46,233200.0,13.6264,13.6498,13.6264,13.642,233200.0
2007-10-23 14:30:00,17.46,17.49,17.44,17.45,191200.0,13.642,13.6655,13.6264,13.6342,191200.0
2007-10-23 14:40:00,17.45,17.47,17.41,17.42,415600.0,13.6342,13.6498,13.6029,13.6108,415600.0
2007-10-23 14:50:00,17.41,17.44,17.41,17.42,90000.0,13.6029,13.6264,13.6029,13.6108,90000.0
2007-10-23 15:00:00,17.42,17.44,17.4,17.41,168800.0,13.6108,13.6264,13.5951,13.6029,168800.0
2007-10-23 15:10:00,17.41,17.42,17.38,17.41,216800.0,13.6029,13.6108,13.5795,13.6029,216800.0
2007-10-23 15:20:00,17.39,17.46,17.39,17.45,283600.0,13.5873,13.642,13.5873,13.6342,283600.0
2007-10-23 15:30:00,17.45,17.49,17.45,17.46,166000.0,13.6342,13.6655,13.6342,13.642,166000.0
2007-10-23 15:40:00,17.46,17.52,17.46,17.5,234400.0,13.642,13.6889,13.642,13.6733,234400.0
2007-10-23 15:50:00,17.51,17.53,17.5,17.52,200800.0,13.6811,13.6967,13.6733,13.6889,200800.0
2007-10-23 16:00:00,17.52,17.53,17.5,17.53,137600.0,13.6889,13.6967,13.6733,13.6967,137600.0
2007-10-23 16:10:00,17.53,17.53,17.53,17.53,0.0,13.6967,13.6967,13.6967,13.6967,0.0
2007-10-24 09:30:00,17.42,17.43,17.35,17.4,260000.0,13.6108,13.6186,13.5561,13.5951,260000.0
2007-10-24 09:40:00,17.41,17.46,17.4,17.44,155200.0,13.6029,13.642,13.5951,13.6264,155200.0
2007-10-24 09:50:00,17.44,17.44,17.39,17.4,73200.0,13.6264,13.6264,13.5873,13.5951,73200.0
2007-10-24 10:00:00,17.4,17.4,17.32,17.32,189200.0,13.5951,13.5951,13.5326,13.5326,189200.0
2007-10-24 10:10:00,17.33,17.33,17.25,17.26,122400.0,13.5404,13.5404,13.4779,13.4857,122400.0
2007-10-24 10:20:00,17.26,17.3,17.26,17.28,180400.0,13.4857,13.517,13.4857,13.5014,180400.0
2007-10-24 10:30:00,17.27,17.3,17.26,17.27,123200.0,13.4936,13.517,13.4857,13.4936,123200.0
2007-10-24 10:40:00,17.25,17.25,17.13,17.14,85200.0,13.4779,13.4779,13.3842,13.392,85200.0
2007-10-24 10:50:00,17.14,17.18,17.13,17.14,140800.0,13.392,13.4232,13.3842,13.392,140800.0
2007-10-24 11:00:00,17.14,17.17,17.1,17.11,228800.0,13.392,13.4154,13.3607,13.3685,228800.0
2007-10-24 11:10:00,17.11,17.11,17.06,17.07,206800.0,13.3685,13.3685,13.3295,13.3373,206800.0
2007-10-24 11:20:00,17.07,17.16,17.04,17.15,218400.0,13.3373,13.4076,13.3139,13.3998,218400.0
2007-10-24 11:30:00,17.15,17.18,17.12,17.17,196400.0,13.3998,13.4232,13.3764,13.4154,196400.0
2007-10-24 11:40:00,17.17,17.18,17.15,17.17,77200.0,13.4154,13.4232,13.3998,13.4154,77200.0
2007-10-24 11:50:00,17.18,17.21,17.17,17.17,42000.0,13.4232,13.4467,13.4154,13.4154,42000.0
2007-10-24 12:00:00,17.17,17.21,17.14,17.21,50000.0,13.4154,13.4467,13.392,13.4467,50000.0
2007-10-24 12:10:00,17.22,17.22,17.19,17.2,86400.0,13.4545,13.4545,13.4311,13.4389,86400.0
2007-10-24 12:20:00,17.19,17.2,17.17,17.19,48800.0,13.4311,13.4389,13.4154,13.4311,48800.0
2007-10-24 12:30:00,17.19,17.22,17.18,17.2,56000.0,13.4311,13.4545,13.4232,13.4389,56000.0
2007-10-24 12:40:00,17.22,17.23,17.2,17.23,121200.0,13.4545,13.4623,13.4389,13.4623,121200.0
2007-10-24 12:50:00,17.23,17.23,17.17,17.2,38000.0,13.4623,13.4623,13.4154,13.4389,38000.0
2007-10-24 13:00:00,17.2,17.22,17.17,17.21,64800.0,13.4389,13.4545,13.4154,13.4467,64800.0
2007-10-24 13:10:00,17.21,17.23,17.18,17.18,72000.0,13.4467,13.4623,13.4232,13.4232,72000.0
2007-10-24 13:20:00,17.19,17.22,17.17,17.21,62000.0,13.4311,13.4545,13.4154,13.4467,62000.0
2007-10-24 13:30:00,17.2,17.21,17.16,17.17,42000.0,13.4389,13.4467,13.4076,13.4154,42000.0
2007-10-24 13:40:00,17.17,17.19,17.14,17.18,75200.0,13.4154,13.4311,13.392,13.4232,75200.0
2007-10-24 13:50:00,17.18,17.18,17.14,17.16,52000.0,13.4232,13.4232,13.392,13.4076,52000.0
2007-10-24 14:00:00,17.16,17.16,17.11,17.12,142400.0,13.4076,13.4076,13.3685,13.3764,142400.0
2007-10-24 14:10:00,17.12,17.14,17.08,17.11,230800.0,13.3764,13.392,13.3451,13.3685,230800.0
2007-10-24 14:20:00,17.12,17.25,17.12,17.24,438400.0,13.3764,13.4779,13.3764,13.4701,438400.0
2007-10-24 14:30:00,17.24,17.3,17.23,17.27,469200.0,13.4701,13.517,13.4623,13.4936,469200.0
2007-10-24 14:40:00,17.27,17.29,17.23,17.24,152000.0,13.4936,13.5092,13.4623,13.4701,152000.0
2007-10-24 14:50:00,17.26,17.34,17.22,17.34,227200.0,13.4857,13.5483,13.4545,13.5483,227200.0
2007-10-24 15:00:00,17.34,17.41,17.33,17.4,156000.0,13.5483,13.6029,13.5404,13.5951,156000.0
2007-10-24 15:10:00,17.4,17.43,17.36,17.36,529200.0,13.5951,13.6186,13.5639,13.5639,529200.0
2007-10-24 15:20:00,17.37,17.45,17.36,17.45,101600.0,13.5717,13.6342,13.5639,13.6342,101600.0
2007-10-24 15:30:00,17.45,17.45,17.32,17.34,152400.0,13.6342,13.6342,13.5326,13.5483,152400.0
2007-10-24 15:40:00,17.33,17.38,17.33,17.36,150400.0,13.5404,13.5795,13.5404,13.5639,150400.0
2007-10-24 15:50:00,17.34,17.42,17.34,17.39,120800.0,13.5483,13.6108,13.5483,13.5873,120800.0
2007-10-24 16:00:00,17.38,17.4,17.37,17.4,93200.0,13.5795,13.5951,13.5717,13.5951,93200.0
2007-10-24 16:10:00,17.4,17.4,17.4,17.4,0.0,13.5951,13.5951,13.5951,13.5951,0.0
2007-10-25 09:30:00,17.45,17.49,17.4,17.4,172400.0,13.6342,13.6655,13.5951,13.5951,172400.0
2007-10-25 09:40:00,17.4,17.43,17.39,17.41,94800.0,13.5951,13.6186,13.5873,13.6029,94800.0
2007-10-25 09:50:00,17.42,17.43,17.31,17.31,109600.0,13.6108,13.6186,13.5248,13.5248,109600.0
2007-10-25 10:00:00,17.32,17.4,17.32,17.39,277600.0,13.5326,13.5951,13.5326,13.5873,277600.0
2007-10-25 10:10:00,17.4,17.55,17.4,17.55,312800.0,13.5951,13.7123,13.5951,13.7123,312800.0
2007-10-25 10:20:00,17.55,17.56,17.47,17.51,254000.0,13.7123,13.7201,13.6498,13.6811,254000.0
2007-10-25 10:30:00,17.51,17.51,17.45,17.46,145600.0,13.6811,13.6811,13.6342,13.642,145600.0
2007-10-25 10:40:00,17.46,17.47,17.43,17.45,43600.0,13.642,13.6498,13.6186,13.6342,43600.0
2007-10-25 10:50:00,17.47,17.49,17.46,17.48,50800.0,13.6498,13.6655,13.642,13.6576,50800.0
2007-10-25 11:00:00,17.48,17.49,17.4,17.43,116400.0,13.6576,13.6655,13.5951,13.6186,116400.0
2007-10-25 11:10:00,17.43,17.44,17.39,17.4,62400.0,13.6186,13.6264,13.5873,13.5951,62400.0
2007-10-25 11:20:00,17.4,17.42,17.39,17.4,105200.0,13.5951,13.6108,13.5873,13.5951,105200.0
2007-10-25 11:30:00,17.41,17.43,17.36,17.36,80800.0,13.6029,13.6186,13.5639,13.5639,80800.0
2007-10-25 11:40:00,17.36,17.36,17.35,17.36,66000.0,13.5639,13.5639,13.5561,13.5639,66000.0
2007-10-25 11:50:00,17.36,17.36,17.24,17.24,153600.0,13.5639,13.5639,13.4701,13.4701,153600.0
2007-10-25 12:00:00,17.24,17.28,17.23,17.28,217200.0,13.4701,13.5014,13.4623,13.5014,217200.0
2007-10-25 12:10:00,17.27,17.28,17.24,17.27,93600.0,13.4936,13.5014,13.4701,13.4936,93600.0
2007-10-25 12:20:00,17.27,17.32,17.25,17.31,133200.0,13.4936,13.5326,13.4779,13.5248,133200.0
2007-10-25 12:30:00,17.31,17.31,17.25,17.27,97200.0,13.5248,13.5248,13.4779,13.4936,97200.0
2007-10-25 12:40:00,17.28,17.31,17.28,17.28,69600.0,13.5014,13.5248,13.5014,13.5014,69600.0
2007-10-25 12:50:00,17.29,17.3,17.28,17.28,39200.0,13.5092,13.517,13.5014,13.5014,39200.0
2007-10-25 13:00:00,17.27,17.29,17.21,17.22,180400.0,13.4936,13.5092,13.4467,13.4545,180400.0
2007-10-25 13:10:00,17.22,17.28,17.22,17.24,139200.0,13.4545,13.5014,13.4545,13.4701,139200.0
2007-10-25 13:20:00,17.23,17.25,17.2,17.22,273200.0,13.4623,13.4779,13.4389,13.4545,273200.0
2007-10-25 13:30:00,17.22,17.27,17.21,17.22,211600.0,13.4545,13.4936,13.4467,13.4545,211600.0
2007-10-25 13:40:00,17.22,17.24,17.21,17.24,168000.0,13.4545,13.4701,13.4467,13.4701,168000.0
2007-10-25 13:50:00,17.24,17.24,17.21,17.22,92800.0,13.4701,13.4701,13.4467,13.4545,92800.0
2007-10-25 14:00:00,17.2,17.2,17.16,17.2,146400.0,13.4389,13.4389,13.4076,13.4389,146400.0
2007-10-25 14:10:00,17.19,17.27,17.19,17.26,198400.0,13.4311,13.4936,13.4311,13.4857,198400.0
2007-10-25 14:20:00,17.25,17.31,17.25,17.3,118000.0,13.4779,13.5248,13.4779,13.517,118000.0
2007-10-25 14:30:00,17.31,17.31,17.24,17.28,268000.0,13.5248,13.5248,13.4701,13.5014,268000.0
2007-10-25 14:40:00,17.28,17.31,17.23,17.25,188400.0,13.5014,13.5248,13.4623,13.4779,188400.0
2007-10-25 14:50:00,17.26,17.35,17.26,17.34,298000.0,13.4857,13.5561,13.4857,13.5483,298000.0
2007-10-25 15:00:00,17.34,17.35,17.24,17.27,262400.0,13.5483,13.5561,13.4701,13.4936,262400.0
2007-10-25 15:10:00,17.27,17.33,17.27,17.31,129600.0,13.4936,13.5404,13.4936,13.5248,129600.0
2007-10-25 15:20:00,17.32,17.32,17.28,17.3,161600.0,13.5326,13.5326,13.5014,13.517,161600.0
2007-10-25 15:30:00,17.3,17.31,17.25,17.3,164800.0,13.517,13.5248,13.4779,13.517,164800.0
2007-10-25 15:40:00,17.31,17.36,17.3,17.31,316800.0,13.5248,13.5639,13.517,13.5248,316800.0
2007-10-25 15:50:00,17.32,17.34,17.29,17.3,64800.0,13.5326,13.5483,13.5092,13.517,64800.0
2007-10-25 16:00:00,17.3,17.33,17.3,17.33,32800.0,13.517,13.5404,13.517,13.5404,32800.0
2007-10-25 16:10:00,17.33,17.33,17.33,17.33,0.0,13.5404,13.5404,13.5404,13.5404,0.0
2007-10-26 09:30:00,17.57,17.58,17.53,17.56,108400.0,13.728,13.7358,13.6967,13.7201,108400.0
2007-10-26 09:40:00,17.56,17.57,17.52,17.54,114800.0,13.7201,13.728,13.6889,13.7045,114800.0
2007-10-26 09:50:00,17.54,17.56,17.5,17.51,154000.0,13.7045,13.7201,13.6733,13.6811,154000.0
2007-10-26 10:00:00,17.5,17.53,17.49,17.52,393600.0,13.6733,13.6967,13.6655,13.6889,393600.0
2007-10-26 10:10:00,17.51,17.53,17.49,17.51,76000.0,13.6811,13.6967,13.6655,13.6811,76000.0
2007-10-26 10:20:00,17.52,17.54,17.5,17.52,38800.0,13.6889,13.7045,13.6733,13.6889,38800.0
2007-10-26 10:30:00,17.51,17.53,17.5,17.5,37200.0,13.6811,13.6967,13.6733,13.6733,37200.0
2007-10-26 10:40:00,17.5,17.5,17.45,17.47,149200.0,13.6733,13.6733,13.6342,13.6498,149200.0
2007-10-26 10:50:00,17.48,17.48,17.44,17.47,99200.0,13.6576,13.6576,13.6264,13.6498,99200.0
2007-10-26 11:00:00,17.48,17.5,17.48,17.49,42400.0,13.6576,13.6733,13.6576,13.6655,42400.0
2007-10-26 11:10:00,17.49,17.52,17.47,17.48,97200.0,13.6655,13.6889,13.6498,13.6576,97200.0
2007-10-26 11:20:00,17.48,17.48,17.45,17.46,103600.0,13.6576,13.6576,13.6342,13.642,103600.0
2007-10-26 11:30:00,17.46,17.48,17.43,17.43,30000.0,13.642,13.6576,13.6186,13.6186,30000.0
2007-10-26 11:40:00,17.44,17.45,17.43,17.44,47600.0,13.6264,13.6342,13.6186,13.6264,47600.0
2007-10-26 11:50:00,17.44,17.45,17.4,17.4,43200.0,13.6264,13.6342,13.5951,13.5951,43200.0
2007-10-26 12:00:00,17.4,17.41,17.38,17.4,62800.0,13.5951,13.6029,13.5795,13.5951,62800.0
2007-10-26 12:10:00,17.4,17.43,17.4,17.42,158000.0,13.5951,13.6186,13.5951,13.6108,158000.0
2007-10-26 12:20:00,17.42,17.46,17.41,17.46,40800.0,13.6108,13.642,13.6029,13.642,40800.0
2007-10-26 12:30:00,17.45,17.47,17.45,17.47,29600.0,13.6342,13.6498,13.6342,13.6498,29600.0
2007-10-26 12:40:00,17.47,17.49,17.46,17.48,72800.0,13.6498,13.6655,13.642,13.6576,72800.0
2007-10-26 12:50:00,17.48,17.5,17.48,17.5,65600.0,13.6576,13.6733,13.6576,13.6733,65600.0
2007-10-26 13:00:00,17.5,17.5,17.47,17.5,106000.0,13.6733,13.6733,13.6498,13.6733,106000.0
2007-10-26 13:10:00,17.5,17.53,17.5,17.52,29200.0,13.6733,13.6967,13.6733,13.6889,29200.0
2007-10-26 13:20:00,17.54,17.54,17.52,17.52,28000.0,13.7045,13.7045,13.6889,13.6889,28000.0
2007-10-26 13:30:00,17.51,17.53,17.49,17.52,88800.0,13.6811,13.6967,13.6655,13.6889,88800.0
2007-10-26 13:40:00,17.52,17.53,17.5,17.52,52800.0,13.6889,13.6967,13.6733,13.6889,52800.0
2007-10-26 13:50:00,17.5,17.54,17.5,17.53,48000.0,13.6733,13.7045,13.6733,13.6967,48000.0
2007-10-26 14:00:00,17.53,17.59,17.53,17.59,49600.0,13.6967,13.7436,13.6967,13.7436,49600.0
2007-10-26 14:10:00,17.59,17.65,17.59,17.63,78000.0,13.7436,13.7905,13.7436,13.7748,78000.0
2007-10-26 14:20:00,17.64,17.64,17.59,17.59,44800.0,13.7827,13.7827,13.7436,13.7436,44800.0
2007-10-26 14:30:00,17.6,17.61,17.59,17.61,54800.0,13.7514,13.7592,13.7436,13.7592,54800.0
2007-10-26 14:40:00,17.61,17.65,17.59,17.6,77200.0,13.7592,13.7905,13.7436,13.7514,77200.0
2007-10-26 14:50:00,17.6,17.62,17.59,17.61,77200.0,13.7514,13.767,13.7436,13.7592,77200.0
2007-10-26 15:00:00,17.61,17.63,17.56,17.57,73200.0,13.7592,13.7748,13.7201,13.728,73200.0
2007-10-26 15:10:00,17.56,17.59,17.56,17.58,76000.0,13.7201,13.7436,13.7201,13.7358,76000.0
2007-10-26 15:20:00,17.58,17.58,17.55,17.57,120800.0,13.7358,13.7358,13.7123,13.728,120800.0
2007-10-26 15:30:00,17.58,17.61,17.58,17.6,87600.0,13.7358,13.7592,13.7358,13.7514,87600.0
2007-10-26 15:40:00,17.6,17.63,17.59,17.59,114000.0,13.7514,13.7748,13.7436,13.7436,114000.0
2007-10-26 15:50:00,17.59,17.63,17.59,17.63,256000.0,13.7436,13.7748,13.7436,13.7748,256000.0
2007-10-26 16:00:00,17.62,17.65,17.62,17.65,57200.0,13.767,13.7905,13.767,13.7905,57200.0
2007-10-26 16:10:00,17.67,17.67,17.67,17.67,1200.0,13.8061,13.8061,13.8061,13.8061,1200.0
2007-10-29 09:30:00,17.71,17.75,17.7,17.7,115200.0,13.8373,13.8686,13.8295,13.8295,115200.0
2007-10-29 09:40:00,17.7,17.74,17.7,17.73,106800.0,13.8295,13.8608,13.8295,13.853,106800.0
2007-10-29 09:50:00,17.73,17.76,17.71,17.71,92800.0,13.853,13.8764,13.8373,13.8373,92800.0
2007-10-29 10:00:00,17.71,17.71,17.64,17.66,158800.0,13.8373,13.8373,13.7827,13.7983,158800.0
2007-10-29 10:10:00,17.66,17.66,17.55,17.56,202000.0,13.7983,13.7983,13.7123,13.7201,202000.0
2007-10-29 10:20:00,17.56,17.61,17.55,17.61,750800.0,13.7201,13.7592,13.7123,13.7592,750800.0
2007-10-29 10:30:00,17.6,17.61,17.55,17.56,160000.0,13.7514,13.7592,13.7123,13.7201,160000.0
2007-10-29 10:40:00,17.56,17.6,17.56,17.58,223600.0,13.7201,13.7514,13.7201,13.7358,223600.0
2007-10-29 10:50:00,17.59,17.59,17.55,17.56,386400.0,13.7436,13.7436,13.7123,13.7201,386400.0
2007-10-29 11:00:00,17.56,17.58,17.54,17.58,148800.0,13.7201,13.7358,13.7045,13.7358,148800.0
2007-10-29 11:10:00,17.58,17.62,17.58,17.59,142000.0,13.7358,13.767,13.7358,13.7436,142000.0
2007-10-29 11:20:00,17.6,17.61,17.59,17.6,37600.0,13.7514,13.7592,13.7436,13.7514,37600.0
2007-10-29 11:30:00,17.6,17.61,17.6,17.6,52000.0,13.7514,13.7592,13.7514,13.7514,52000.0
2007-10-29 11:40:00,17.6,17.6,17.56,17.56,131200.0,13.7514,13.7514,13.7201,13.7201,131200.0
2007-10-29 11:50:00,17.56,17.57,17.55,17.56,17200.0,13.7201,13.728,13.7123,13.7201,17200.0
2007-10-29 12:00:00,17.56,17.59,17.55,17.59,81200.0,13.7201,13.7436,13.7123,13.7436,81200.0
2007-10-29 12:10:00,17.58,17.61,17.58,17.6,32000.0,13.7358,13.7592,13.7358,13.7514,32000.0
2007-10-29 12:20:00,17.61,17.61,17.58,17.59,50000.0,13.7592,13.7592,13.7358,13.7436,50000.0
2007-10-29 12:30:00,17.59,17.59,17.54,17.54,313600.0,13.7436,13.7436,13.7045,13.7045,313600.0
2007-10-29 12:40:00,17.54,17.58,17.54,17.57,236800.0,13.7045,13.7358,13.7045,13.728,236800.0
2007-10-29 12:50:00,17.57,17.6,17.57,17.59,240000.0,13.728,13.7514,13.728,13.7436,240000.0
2007-10-29 13:00:00,17.59,17.59,17.57,17.59,22800.0,13.7436,13.7436,13.728,13.7436,22800.0
2007-10-29 13:10:00,17.59,17.63,17.59,17.61,31200.0,13.7436,13.7748,13.7436,13.7592,31200.0
2007-10-29 13:20:00,17.61,17.62,17.61,17.61,41600.0,13.7592,13.767,13.7592,13.7592,41600.0
2007-10-29 13:30:00,17.61,17.63,17.61,17.62,16800.0,13.7592,13.7748,13.7592,13.767,16800.0
2007-10-29 13:40:00,17.62,17.64,17.62,17.63,17200.0,13.767,13.7827,13.767,13.7748,17200.0
2007-10-29 13:50:00,17.63,17.67,17.63,17.66,45600.0,13.7748,13.8061,13.7748,13.7983,45600.0
2007-10-29 14:00:00,17.68,17.68,17.66,17.66,28000.0,13.8139,13.8139,13.7983,13.7983,28000.0
2007-10-29 14:10:00,17.65,17.65,17.61,17.62,58000.0,13.7905,13.7905,13.7592,13.767,58000.0
2007-10-29 14:20:00,17.62,17.63,17.61,17.63,12800.0,13.767,13.7748,13.7592,13.7748,12800.0
2007-10-29 14:30:00,17.62,17.62,17.56,17.58,47200.0,13.767,13.767,13.7201,13.7358,47200.0
2007-10-29 14:40:00,17.58,17.61,17.57,17.6,62000.0,13.7358,13.7592,13.728,13.7514,62000.0
2007-10-29 14:50:00,17.6,17.63,17.6,17.61,54400.0,13.7514,13.7748,13.7514,13.7592,54400.0
2007-10-29 15:00:00,17.62,17.64,17.6,17.63,23200.0,13.767,13.7827,13.7514,13.7748,23200.0
2007-10-29 15:10:00,17.64,17.66,17.63,17.64,49200.0,13.7827,13.7983,13.7748,13.7827,49200.0
2007-10-29 15:20:00,17.64,17.65,17.61,17.63,30800.0,13.7827,13.7905,13.7592,13.7748,30800.0
2007-10-29 15:30:00,17.64,17.64,17.61,17.61,24000.0,13.7827,13.7827,13.7592,13.7592,24000.0
2007-10-29 15:40:00,17.61,17.61,17.59,17.61,47200.0,13.7592,13.7592,13.7436,13.7592,47200.0
2007-10-29 15:50:00,17.6,17.65,17.59,17.65,110800.0,13.7514,13.7905,13.7436,13.7905,110800.0
2007-10-29 16:00:00,17.65,17.66,17.61,17.66,56400.0,13.7905,13.7983,13.7592,13.7983,56400.0
2007-10-29 16:10:00,17.66,17.66,17.66,17.66,0.0,13.7983,13.7983,13.7983,13.7983,0.0
2007-10-30 09:30:00,17.57,17.59,17.56,17.58,225600.0,13.728,13.7436,13.7201,13.7358,225600.0
2007-10-30 09:40:00,17.58,17.63,17.58,17.63,42000.0,13.7358,13.7748,13.7358,13.7748,42000.0
2007-10-30 09:50:00,17.63,17.65,17.61,17.61,56400.0,13.7748,13.7905,13.7592,13.7592,56400.0
2007-10-30 10:00:00,17.6,17.62,17.53,17.53,220800.0,13.7514,13.767,13.6967,13.6967,220800.0
2007-10-30 10:10:00,17.53,17.56,17.51,17.56,64800.0,13.6967,13.7201,13.6811,13.7201,64800.0
2007-10-30 10:20:00,17.56,17.59,17.54,17.58,49200.0,13.7201,13.7436,13.7045,13.7358,49200.0
2007-10-30 10:30:00,17.58,17.6,17.57,17.59,48800.0,13.7358,13.7514,13.728,13.7436,48800.0
2007-10-30 10:40:00,17.59,17.62,17.57,17.61,194400.0,13.7436,13.767,13.728,13.7592,194400.0
2007-10-30 10:50:00,17.61,17.63,17.6,17.62,167600.0,13.7592,13.7748,13.7514,13.767,167600.0
2007-10-30 11:00:00,17.62,17.62,17.57,17.58,143200.0,13.767,13.767,13.728,13.7358,143200.0
2007-10-30 11:10:00,17.58,17.58,17.57,17.58,103200.0,13.7358,13.7358,13.728,13.7358,103200.0
2007-10-30 11:20:00,17.58,17.6,17.57,17.57,143200.0,13.7358,13.7514,13.728,13.728,143200.0
2007-10-30 11:30:00,17.57,17.58,17.54,17.54,203200.0,13.728,13.7358,13.7045,13.7045,203200.0
2007-10-30 11:40:00,17.54,17.56,17.54,17.56,71600.0,13.7045,13.7201,13.7045,13.7201,71600.0
2007-10-30 11:50:00,17.55,17.55,17.53,17.55,94800.0,13.7123,13.7123,13.6967,13.7123,94800.0
2007-10-30 12:00:00,17.55,17.57,17.55,17.56,126800.0,13.7123,13.728,13.7123,13.7201,126800.0
2007-10-30 12:10:00,17.55,17.57,17.55,17.57,30800.0,13.7123,13.728,13.7123,13.728,30800.0
2007-10-30 12:20:00,17.56,17.56,17.55,17.56,85600.0,13.7201,13.7201,13.7123,13.7201,85600.0
2007-10-30 12:30:00,17.56,17.59,17.56,17.58,96400.0,13.7201,13.7436,13.7201,13.7358,96400.0
2007-10-30 12:40:00,17.58,17.58,17.57,17.58,39600.0,13.7358,13.7358,13.728,13.7358,39600.0
2007-10-30 12:50:00,17.59,17.61,17.59,17.6,62400.0,13.7436,13.7592,13.7436,13.7514,62400.0
2007-10-30 13:00:00,17.6,17.61,17.59,17.6,79200.0,13.7514,13.7592,13.7436,13.7514,79200.0
2007-10-30 13:10:00,17.61,17.62,17.59,17.6,284800.0,13.7592,13.767,13.7436,13.7514,284800.0
2007-10-30 13:20:00,17.6,17.6,17.58,17.6,86400.0,13.7514,13.7514,13.7358,13.7514,86400.0
2007-10-30 13:30:00,17.6,17.61,17.59,17.61,106400.0,13.7514,13.7592,13.7436,13.7592,106400.0
2007-10-30 13:40:00,17.61,17.64,17.61,17.61,174000.0,13.7592,13.7827,13.7592,13.7592,174000.0
2007-10-30 13:50:00,17.61,17.62,17.6,17.61,85200.0,13.7592,13.767,13.7514,13.7592,85200.0
2007-10-30 14:00:00,17.61,17.63,17.61,17.63,94000.0,13.7592,13.7748,13.7592,13.7748,94000.0
2007-10-30 14:10:00,17.63,17.63,17.61,17.61,76400.0,13.7748,13.7748,13.7592,13.7592,76400.0
2007-10-30 14:20:00,17.62,17.62,17.6,17.6,48000.0,13.767,13.767,13.7514,13.7514,48000.0
2007-10-30 14:30:00,17.6,17.61,17.58,17.61,117200.0,13.7514,13.7592,13.7358,13.7592,117200.0
2007-10-30 14:40:00,17.61,17.61,17.59,17.6,76800.0,13.7592,13.7592,13.7436,13.7514,76800.0
2007-10-30 14:50:00,17.6,17.6,17.58,17.59,77600.0,13.7514,13.7514,13.7358,13.7436,77600.0
2007-10-30 15:00:00,17.59,17.59,17.58,17.58,63200.0,13.7436,13.7436,13.7358,13.7358,63200.0
2007-10-30 15:10:00,17.58,17.61,17.58,17.61,77200.0,13.7358,13.7592,13.7358,13.7592,77200.0
2007-10-30 15:20:00,17.61,17.61,17.56,17.56,138000.0,13.7592,13.7592,13.7201,13.7201,138000.0
2007-10-30 15:30:00,17.55,17.56,17.53,17.54,131600.0,13.7123,13.7201,13.6967,13.7045,131600.0
2007-10-30 15:40:00,17.54,17.54,17.5,17.52,207600.0,13.7045,13.7045,13.6733,13.6889,207600.0
2007-10-30 15:50:00,17.52,17.53,17.48,17.49,193600.0,13.6889,13.6967,13.6576,13.6655,193600.0
2007-10-30 16:00:00,17.46,17.51,17.46,17.51,149200.0,13.642,13.6811,13.642,13.6811,149200.0
2007-10-30 16:10:00,17.51,17.51,17.51,17.51,0.0,13.6811,13.6811,13.6811,13.6811,0.0
2007-10-31 09:30:00,17.54,17.58,17.54,17.57,103600.0,13.7045,13.7358,13.7045,13.728,103600.0
2007-10-31 09:40:00,17.56,17.56,17.53,17.53,170800.0,13.7201,13.7201,13.6967,13.6967,170800.0
2007-10-31 09:50:00,17.53,17.53,17.48,17.49,630400.0,13.6967,13.6967,13.6576,13.6655,630400.0
2007-10-31 10:00:00,17.49,17.5,17.48,17.49,241200.0,13.6655,13.6733,13.6576,13.6655,241200.0
2007-10-31 10:10:00,17.5,17.5,17.49,17.49,289200.0,13.6733,13.6733,13.6655,13.6655,289200.0
2007-10-31 10:20:00,17.49,17.5,17.47,17.49,487600.0,13.6655,13.6733,13.6498,13.6655,487600.0
2007-10-31 10:30:00,17.49,17.51,17.48,17.51,515200.0,13.6655,13.6811,13.6576,13.6811,515200.0
2007-10-31 10:40:00,17.51,17.55,17.51,17.54,904000.0,13.6811,13.7123,13.6811,13.7045,904000.0
2007-10-31 10:50:00,17.53,17.54,17.52,17.52,443600.0,13.6967,13.7045,13.6889,13.6889,443600.0
2007-10-31 11:00:00,17.52,17.54,17.52,17.53,453600.0,13.6889,13.7045,13.6889,13.6967,453600.0
2007-10-31 11:10:00,17.53,17.54,17.52,17.53,402400.0,13.6967,13.7045,13.6889,13.6967,402400.0
2007-10-31 11:20:00,17.53,17.55,17.53,17.55,428000.0,13.6967,13.7123,13.6967,13.7123,428000.0
2007-10-31 11:30:00,17.55,17.58,17.55,17.56,310800.0,13.7123,13.7358,13.7123,13.7201,310800.0
2007-10-31 11:40:00,17.55,17.57,17.54,17.57,567600.0,13.7123,13.728,13.7045,13.728,567600.0
2007-10-31 11:50:00,17.57,17.59,17.56,17.58,133600.0,13.728,13.7436,13.7201,13.7358,133600.0
2007-10-31 12:00:00,17.59,17.66,17.59,17.65,382800.0,13.7436,13.7983,13.7436,13.7905,382800.0
2007-10-31 12:10:00,17.64,17.66,17.64,17.65,442000.0,13.7827,13.7983,13.7827,13.7905,442000.0
2007-10-31 12:20:00,17.65,17.67,17.65,17.66,142800.0,13.7905,13.8061,13.7905,13.7983,142800.0
2007-10-31 12:30:00,17.66,17.67,17.65,17.65,302400.0,13.7983,13.8061,13.7905,13.7905,302400.0
2007-10-31 12:40:00,17.66,17.66,17.65,17.65,135600.0,13.7983,13.7983,13.7905,13.7905,135600.0
2007-10-31 12:50:00,17.65,17.65,17.64,17.65,29200.0,13.7905,13.7905,13.7827,13.7905,29200.0
2007-10-31 13:00:00,17.64,17.65,17.63,17.64,17200.0,13.7827,13.7905,13.7748,13.7827,17200.0
2007-10-31 13:10:00,17.65,17.67,17.64,17.66,16000.0,13.7905,13.8061,13.7827,13.7983,16000.0
2007-10-31 13:20:00,17.67,17.7,17.67,17.68,78800.0,13.8061,13.8295,13.8061,13.8139,78800.0
2007-10-31 13:30:00,17.68,17.7,17.68,17.7,19600.0,13.8139,13.8295,13.8139,13.8295,19600.0
2007-10-31 13:40:00,17.7,17.72,17.68,17.68,37200.0,13.8295,13.8452,13.8139,13.8139,37200.0
2007-10-31 13:50:00,17.67,17.67,17.61,17.66,536000.0,13.8061,13.8061,13.7592,13.7983,536000.0
2007-10-31 14:00:00,17.66,17.66,17.61,17.65,112800.0,13.7983,13.7983,13.7592,13.7905,112800.0
2007-10-31 14:10:00,17.65,17.68,17.37,17.61,311600.0,13.7905,13.8139,13.5717,13.7592,311600.0
2007-10-31 14:20:00,17.62,17.62,17.46,17.5,123200.0,13.767,13.767,13.642,13.6733,123200.0
2007-10-31 14:30:00,17.5,17.6,17.49,17.52,135200.0,13.6733,13.7514,13.6655,13.6889,135200.0
2007-10-31 14:40:00,17.52,17.68,17.52,17.66,163200.0,13.6889,13.8139,13.6889,13.7983,163200.0
2007-10-31 14:50:00,17.66,17.83,17.65,17.81,372400.0,13.7983,13.9311,13.7905,13.9155,372400.0
2007-10-31 15:00:00,17.8,17.81,17.71,17.76,141200.0,13.9077,13.9155,13.8373,13.8764,141200.0
2007-10-31 15:10:00,17.74,17.77,17.64,17.65,89200.0,13.8608,13.8842,13.7827,13.7905,89200.0
2007-10-31 15:20:00,17.65,17.78,17.6,17.63,132400.0,13.7905,13.892,13.7514,13.7748,132400.0
2007-10-31 15:30:00,17.61,17.67,17.61,17.63,94400.0,13.7592,13.8061,13.7592,13.7748,94400.0
2007-10-31 15:40:00,17.63,17.7,17.63,17.66,78400.0,13.7748,13.8295,13.7748,13.7983,78400.0
2007-10-31 15:50:00,17.66,17.76,17.66,17.72,208800.0,13.7983,13.8764,13.7983,13.8452,208800.0
2007-10-31 16:00:00,17.72,17.75,17.71,17.74,58000.0,13.8452,13.8686,13.8373,13.8608,58000.0
2007-10-31 16:10:00,17.74,17.74,17.74,17.74,0.0,13.8608,13.8608,13.8608,13.8608,0.0
2007-11-01 09:30:00,17.41,17.43,17.19,17.19,212000.0,13.6029,13.6186,13.4311,13.4311,212000.0
2007-11-01 09:40:00,17.19,17.31,17.18,17.28,300000.0,13.4311,13.5248,13.4232,13.5014,300000.0
2007-11-01 09:50:00,17.28,17.33,17.28,17.29,668800.0,13.5014,13.5404,13.5014,13.5092,668800.0
2007-11-01 10:00:00,17.29,17.31,17.19,17.2,626000.0,13.5092,13.5248,13.4311,13.4389,626000.0
2007-11-01 10:10:00,17.2,17.2,17.13,17.2,320800.0,13.4389,13.4389,13.3842,13.4389,320800.0
2007-11-01 10:20:00,17.2,17.28,17.2,17.26,330000.0,13.4389,13.5014,13.4389,13.4857,330000.0
2007-11-01 10:30:00,17.27,17.33,17.24,17.32,211200.0,13.4936,13.5404,13.4701,13.5326,211200.0
2007-11-01 10:40:00,17.32,17.4,17.3,17.35,174000.0,13.5326,13.5951,13.517,13.5561,174000.0
2007-11-01 10:50:00,17.34,17.36,17.32,17.35,206000.0,13.5483,13.5639,13.5326,13.5561,206000.0
2007-11-01 11:00:00,17.35,17.35,17.29,17.3,116000.0,13.5561,13.5561,13.5092,13.517,116000.0
2007-11-01 11:10:00,17.29,17.31,17.27,17.31,74000.0,13.5092,13.5248,13.4936,13.5248,74000.0
2007-11-01 11:20:00,17.31,17.34,17.3,17.33,68400.0,13.5248,13.5483,13.517,13.5404,68400.0
2007-11-01 11:30:00,17.3,17.31,17.24,17.24,110000.0,13.517,13.5248,13.4701,13.4701,110000.0
2007-11-01 11:40:00,17.24,17.25,17.21,17.24,53200.0,13.4701,13.4779,13.4467,13.4701,53200.0
2007-11-01 11:50:00,17.25,17.28,17.23,17.28,62000.0,13.4779,13.5014,13.4623,13.5014,62000.0
2007-11-01 12:00:00,17.27,17.3,17.26,17.28,56400.0,13.4936,13.517,13.4857,13.5014,56400.0
2007-11-01 12:10:00,17.28,17.31,17.28,17.29,78000.0,13.5014,13.5248,13.5014,13.5092,78000.0
2007-11-01 12:20:00,17.3,17.3,17.23,17.23,68000.0,13.517,13.517,13.4623,13.4623,68000.0
2007-11-01 12:30:00,17.23,17.24,17.22,17.24,50800.0,13.4623,13.4701,13.4545,13.4701,50800.0
2007-11-01 12:40:00,17.24,17.24,17.19,17.21,69200.0,13.4701,13.4701,13.4311,13.4467,69200.0
2007-11-01 12:50:00,17.22,17.24,17.21,17.23,50000.0,13.4545,13.4701,13.4467,13.4623,50000.0
2007-11-01 13:00:00,17.23,17.27,17.21,17.27,43600.0,13.4623,13.4936,13.4467,13.4936,43600.0
2007-11-01 13:10:00,17.27,17.28,17.24,17.26,44800.0,13.4936,13.5014,13.4701,13.4857,44800.0
2007-11-01 13:20:00,17.26,17.28,17.21,17.21,82000.0,13.4857,13.5014,13.4467,13.4467,82000.0
2007-11-01 13:30:00,17.2,17.22,17.18,17.22,91600.0,13.4389,13.4545,13.4232,13.4545,91600.0
2007-11-01 13:40:00,17.22,17.23,17.16,17.18,83200.0,13.4545,13.4623,13.4076,13.4232,83200.0
2007-11-01 13:50:00,17.18,17.18,17.12,17.15,156400.0,13.4232,13.4232,13.3764,13.3998,156400.0
2007-11-01 14:00:00,17.14,17.2,17.14,17.19,145200.0,13.392,13.4389,13.392,13.4311,145200.0
2007-11-01 14:10:00,17.19,17.21,17.17,17.2,153600.0,13.4311,13.4467,13.4154,13.4389,153600.0
2007-11-01 14:20:00,17.18,17.18,17.15,17.15,120000.0,13.4232,13.4232,13.3998,13.3998,120000.0
2007-11-01 14:30:00,17.14,17.23,17.14,17.21,153200.0,13.392,13.4623,13.392,13.4467,153200.0
2007-11-01 14:40:00,17.2,17.23,17.17,17.22,110800.0,13.4389,13.4623,13.4154,13.4545,110800.0
2007-11-01 14:50:00,17.23,17.24,17.2,17.21,70400.0,13.4623,13.4701,13.4389,13.4467,70400.0
2007-11-01 15:00:00,17.21,17.23,17.19,17.22,62000.0,13.4467,13.4623,13.4311,13.4545,62000.0
2007-11-01 15:10:00,17.22,17.22,17.12,17.14,135200.0,13.4545,13.4545,13.3764,13.392,135200.0
2007-11-01 15:20:00,17.14,17.14,17.07,17.08,619200.0,13.392,13.392,13.3373,13.3451,619200.0
2007-11-01 15:30:00,17.07,17.09,17.05,17.06,386000.0,13.3373,13.3529,13.3217,13.3295,386000.0
2007-11-01 15:40:00,17.06,17.08,17.0,17.01,410800.0,13.3295,13.3451,13.2826,13.2904,410800.0
2007-11-01 15:50:00,17.01,17.06,16.97,17.04,329600.0,13.2904,13.3295,13.2592,13.3139,329600.0
2007-11-01 16:00:00,17.06,17.06,17.0,17.0,164400.0,13.3295,13.3295,13.2826,13.2826,164400.0
2007-11-01 16:10:00,17.0,17.0,17.0,17.0,0.0,13.2826,13.2826,13.2826,13.2826,0.0
2007-11-02 09:30:00,17.2,17.2,17.06,17.09,374400.0,13.4389,13.4389,13.3295,13.3529,374400.0
2007-11-02 09:40:00,17.08,17.13,17.01,17.01,151200.0,13.3451,13.3842,13.2904,13.2904,151200.0
2007-11-02 09:50:00,17.01,17.02,16.84,16.93,328400.0,13.2904,13.2982,13.1576,13.2279,328400.0
2007-11-02 10:00:00,16.93,16.96,16.84,16.95,307600.0,13.2279,13.2513,13.1576,13.2435,307600.0
2007-11-02 10:10:00,16.95,16.96,16.87,16.87,240400.0,13.2435,13.2513,13.181,13.181,240400.0
2007-11-02 10:20:00,16.87,16.98,16.87,16.98,228400.0,13.181,13.267,13.181,13.267,228400.0
2007-11-02 10:30:00,16.98,17.03,16.98,17.0,119200.0,13.267,13.306,13.267,13.2826,119200.0
2007-11-02 10:40:00,17.0,17.02,16.96,16.96,426000.0,13.2826,13.2982,13.2513,13.2513,426000.0
2007-11-02 10:50:00,16.96,17.04,16.96,17.01,105600.0,13.2513,13.3139,13.2513,13.2904,105600.0
2007-11-02 11:00:00,17.02,17.04,16.98,16.98,255600.0,13.2982,13.3139,13.267,13.267,255600.0
2007-11-02 11:10:00,16.98,17.03,16.98,16.99,67600.0,13.267,13.306,13.267,13.2748,67600.0
2007-11-02 11:20:00,16.99,16.99,16.88,16.89,71200.0,13.2748,13.2748,13.1888,13.1967,71200.0
2007-11-02 11:30:00,16.9,16.92,16.88,16.91,126400.0,13.2045,13.2201,13.1888,13.2123,126400.0
2007-11-02 11:40:00,16.92,16.96,16.89,16.93,60000.0,13.2201,13.2513,13.1967,13.2279,60000.0
2007-11-02 11:50:00,16.93,17.0,16.91,16.93,144800.0,13.2279,13.2826,13.2123,13.2279,144800.0
2007-11-02 12:00:00,16.93,16.97,16.91,16.95,122800.0,13.2279,13.2592,13.2123,13.2435,122800.0
2007-11-02 12:10:00,16.94,16.99,16.91,16.97,178800.0,13.2357,13.2748,13.2123,13.2592,178800.0
2007-11-02 12:20:00,16.97,17.02,16.96,17.02,140800.0,13.2592,13.2982,13.2513,13.2982,140800.0
2007-11-02 12:30:00,17.02,17.04,16.98,17.04,85600.0,13.2982,13.3139,13.267,13.3139,85600.0
2007-11-02 12:40:00,17.03,17.13,17.01,17.06,230000.0,13.306,13.3842,13.2904,13.3295,230000.0
2007-11-02 12:50:00,17.05,17.11,17.04,17.11,116800.0,13.3217,13.3685,13.3139,13.3685,116800.0
2007-11-02 13:00:00,17.11,17.16,17.09,17.1,95600.0,13.3685,13.4076,13.3529,13.3607,95600.0
2007-11-02 13:10:00,17.1,17.13,17.07,17.11,79200.0,13.3607,13.3842,13.3373,13.3685,79200.0
2007-11-02 13:20:00,17.11,17.11,17.04,17.08,163600.0,13.3685,13.3685,13.3139,13.3451,163600.0
2007-11-02 13:30:00,17.09,17.11,17.07,17.1,80400.0,13.3529,13.3685,13.3373,13.3607,80400.0
2007-11-02 13:40:00,17.1,17.1,17.04,17.08,128000.0,13.3607,13.3607,13.3139,13.3451,128000.0
2007-11-02 13:50:00,17.09,17.11,17.07,17.08,77200.0,13.3529,13.3685,13.3373,13.3451,77200.0
2007-11-02 14:00:00,17.08,17.09,17.05,17.06,112000.0,13.3451,13.3529,13.3217,13.3295,112000.0
2007-11-02 14:10:00,17.06,17.08,17.0,17.02,111600.0,13.3295,13.3451,13.2826,13.2982,111600.0
2007-11-02 14:20:00,17.02,17.09,17.01,17.06,196000.0,13.2982,13.3529,13.2904,13.3295,196000.0
2007-11-02 14:30:00,17.06,17.07,16.98,16.98,92400.0,13.3295,13.3373,13.267,13.267,92400.0
2007-11-02 14:40:00,16.98,17.01,16.96,16.98,38800.0,13.267,13.2904,13.2513,13.267,38800.0
2007-11-02 14:50:00,16.98,17.0,16.91,16.93,150800.0,13.267,13.2826,13.2123,13.2279,150800.0
2007-11-02 15:00:00,16.93,16.97,16.93,16.96,159600.0,13.2279,13.2592,13.2279,13.2513,159600.0
2007-11-02 15:10:00,16.97,17.0,16.91,16.99,157600.0,13.2592,13.2826,13.2123,13.2748,157600.0
2007-11-02 15:20:00,16.99,17.02,16.98,16.99,76400.0,13.2748,13.2982,13.267,13.2748,76400.0
2007-11-02 15:30:00,16.99,17.02,16.96,16.97,411600.0,13.2748,13.2982,13.2513,13.2592,411600.0
2007-11-02 15:40:00,16.97,17.05,16.97,17.02,215200.0,13.2592,13.3217,13.2592,13.2982,215200.0
2007-11-02 15:50:00,17.02,17.07,17.02,17.06,166000.0,13.2982,13.3373,13.2982,13.3295,166000.0
2007-11-02 16:00:00,17.07,17.07,17.04,17.07,65600.0,13.3373,13.3373,13.3139,13.3373,65600.0
2007-11-02 16:10:00,17.07,17.07,17.07,17.07,0.0,13.3373,13.3373,13.3373,13.3373,0.0
2007-11-05 09:30:00,16.93,16.93,16.79,16.83,257200.0,13.2279,13.2279,13.1185,13.1498,257200.0
2007-11-05 09:40:00,16.84,16.87,16.78,16.83,255200.0,13.1576,13.181,13.1107,13.1498,255200.0
2007-11-05 09:50:00,16.85,16.86,16.8,16.86,141200.0,13.1654,13.1732,13.1263,13.1732,141200.0
2007-11-05 10:00:00,16.86,16.92,16.84,16.84,185600.0,13.1732,13.2201,13.1576,13.1576,185600.0
2007-11-05 10:10:00,16.85,16.87,16.8,16.82,179600.0,13.1654,13.181,13.1263,13.142,179600.0
2007-11-05 10:20:00,16.83,16.87,16.82,16.82,90000.0,13.1498,13.181,13.142,13.142,90000.0
2007-11-05 10:30:00,16.82,16.93,16.82,16.91,96000.0,13.142,13.2279,13.142,13.2123,96000.0
2007-11-05 10:40:00,16.9,16.95,16.9,16.92,65600.0,13.2045,13.2435,13.2045,13.2201,65600.0
2007-11-05 10:50:00,16.91,16.93,16.89,16.89,190800.0,13.2123,13.2279,13.1967,13.1967,190800.0
2007-11-05 11:00:00,16.89,16.92,16.89,16.91,116800.0,13.1967,13.2201,13.1967,13.2123,116800.0
2007-11-05 11:10:00,16.91,16.91,16.85,16.86,643200.0,13.2123,13.2123,13.1654,13.1732,643200.0
2007-11-05 11:20:00,16.86,16.9,16.86,16.86,118400.0,13.1732,13.2045,13.1732,13.1732,118400.0
2007-11-05 11:30:00,16.86,16.86,16.84,16.84,94800.0,13.1732,13.1732,13.1576,13.1576,94800.0
2007-11-05 11:40:00,16.84,16.91,16.84,16.9,225600.0,13.1576,13.2123,13.1576,13.2045,225600.0
2007-11-05 11:50:00,16.91,16.91,16.88,16.89,52800.0,13.2123,13.2123,13.1888,13.1967,52800.0
2007-11-05 12:00:00,16.89,16.9,16.85,16.87,100000.0,13.1967,13.2045,13.1654,13.181,100000.0
2007-11-05 12:10:00,16.86,16.86,16.83,16.85,73200.0,13.1732,13.1732,13.1498,13.1654,73200.0
2007-11-05 12:20:00,16.85,16.86,16.82,16.84,83600.0,13.1654,13.1732,13.142,13.1576,83600.0
2007-11-05 12:30:00,16.83,16.89,16.82,16.89,80000.0,13.1498,13.1967,13.142,13.1967,80000.0
2007-11-05 12:40:00,16.89,16.9,16.88,16.9,16400.0,13.1967,13.2045,13.1888,13.2045,16400.0
2007-11-05 12:50:00,16.9,16.9,16.86,16.89,43200.0,13.2045,13.2045,13.1732,13.1967,43200.0
2007-11-05 13:00:00,16.89,16.91,16.88,16.88,63200.0,13.1967,13.2123,13.1888,13.1888,63200.0
2007-11-05 13:10:00,16.88,16.89,16.84,16.85,94800.0,13.1888,13.1967,13.1576,13.1654,94800.0
2007-11-05 13:20:00,16.85,16.88,16.85,16.86,52000.0,13.1654,13.1888,13.1654,13.1732,52000.0
2007-11-05 13:30:00,16.86,16.88,16.83,16.86,87200.0,13.1732,13.1888,13.1498,13.1732,87200.0
2007-11-05 13:40:00,16.86,16.86,16.8,16.8,68400.0,13.1732,13.1732,13.1263,13.1263,68400.0
2007-11-05 13:50:00,16.8,16.81,16.76,16.79,155200.0,13.1263,13.1341,13.0951,13.1185,155200.0
2007-11-05 14:00:00,16.8,16.83,16.8,16.81,151200.0,13.1263,13.1498,13.1263,13.1341,151200.0
2007-11-05 14:10:00,16.81,16.85,16.8,16.81,170400.0,13.1341,13.1654,13.1263,13.1341,170400.0
2007-11-05 14:20:00,16.8,16.81,16.77,16.8,115600.0,13.1263,13.1341,13.1029,13.1263,115600.0
2007-11-05 14:30:00,16.8,16.8,16.74,16.8,64000.0,13.1263,13.1263,13.0795,13.1263,64000.0
2007-11-05 14:40:00,16.79,16.82,16.77,16.82,67200.0,13.1185,13.142,13.1029,13.142,67200.0
2007-11-05 14:50:00,16.81,16.84,16.81,16.81,80400.0,13.1341,13.1576,13.1341,13.1341,80400.0
2007-11-05 15:00:00,16.8,16.96,16.8,16.92,343200.0,13.1263,13.2513,13.1263,13.2201,343200.0
2007-11-05 15:10:00,16.91,16.92,16.88,16.9,234000.0,13.2123,13.2201,13.1888,13.2045,234000.0
2007-11-05 15:20:00,16.91,16.98,16.91,16.94,344800.0,13.2123,13.267,13.2123,13.2357,344800.0
2007-11-05 15:30:00,16.94,17.0,16.92,16.95,217600.0,13.2357,13.2826,13.2201,13.2435,217600.0
2007-11-05 15:40:00,16.96,16.97,16.89,16.92,130000.0,13.2513,13.2592,13.1967,13.2201,130000.0
2007-11-05 15:50:00,16.92,16.94,16.87,16.87,95200.0,13.2201,13.2357,13.181,13.181,95200.0
2007-11-05 16:00:00,16.88,16.88,16.86,16.87,72000.0,13.1888,13.1888,13.1732,13.181,72000.0
2007-11-05 16:10:00,16.87,16.87,16.87,16.87,0.0,13.181,13.181,13.181,13.181,0.0
2007-11-06 09:30:00,16.96,16.96,16.91,16.91,120000.0,13.2513,13.2513,13.2123,13.2123,120000.0
2007-11-06 09:40:00,16.9,16.94,16.86,16.9,80800.0,13.2045,13.2357,13.1732,13.2045,80800.0
2007-11-06 09:50:00,16.89,16.89,16.85,16.89,165200.0,13.1967,13.1967,13.1654,13.1967,165200.0
2007-11-06 10:00:00,16.88,16.91,16.87,16.88,238800.0,13.1888,13.2123,13.181,13.1888,238800.0
2007-11-06 10:10:00,16.88,16.91,16.86,16.9,203600.0,13.1888,13.2123,13.1732,13.2045,203600.0
2007-11-06 10:20:00,16.91,16.91,16.83,16.86,209200.0,13.2123,13.2123,13.1498,13.1732,209200.0
2007-11-06 10:30:00,16.85,16.86,16.81,16.85,134000.0,13.1654,13.1732,13.1341,13.1654,134000.0
2007-11-06 10:40:00,16.85,16.86,16.78,16.79,122400.0,13.1654,13.1732,13.1107,13.1185,122400.0
2007-11-06 10:50:00,16.78,16.8,16.75,16.8,198000.0,13.1107,13.1263,13.0873,13.1263,198000.0
2007-11-06 11:00:00,16.8,16.83,16.79,16.83,79600.0,13.1263,13.1498,13.1185,13.1498,79600.0
2007-11-06 11:10:00,16.82,16.82,16.79,16.82,64000.0,13.142,13.142,13.1185,13.142,64000.0
2007-11-06 11:20:00,16.82,16.83,16.8,16.82,75200.0,13.142,13.1498,13.1263,13.142,75200.0
2007-11-06 11:30:00,16.82,16.82,16.79,16.81,150800.0,13.142,13.142,13.1185,13.1341,150800.0
2007-11-06 11:40:00,16.82,16.82,16.77,16.78,278000.0,13.142,13.142,13.1029,13.1107,278000.0
2007-11-06 11:50:00,16.79,16.85,16.78,16.82,243200.0,13.1185,13.1654,13.1107,13.142,243200.0
2007-11-06 12:00:00,16.81,16.81,16.79,16.81,56400.0,13.1341,13.1341,13.1185,13.1341,56400.0
2007-11-06 12:10:00,16.8,16.84,16.79,16.84,62800.0,13.1263,13.1576,13.1185,13.1576,62800.0
2007-11-06 12:20:00,16.84,16.85,16.83,16.84,37600.0,13.1576,13.1654,13.1498,13.1576,37600.0
2007-11-06 12:30:00,16.84,16.85,16.83,16.84,122400.0,13.1576,13.1654,13.1498,13.1576,122400.0
2007-11-06 12:40:00,16.83,16.86,16.83,16.84,34800.0,13.1498,13.1732,13.1498,13.1576,34800.0
2007-11-06 12:50:00,16.83,16.87,16.83,16.86,48000.0,13.1498,13.181,13.1498,13.1732,48000.0
2007-11-06 13:00:00,16.86,16.89,16.86,16.88,43600.0,13.1732,13.1967,13.1732,13.1888,43600.0
2007-11-06 13:10:00,16.88,16.9,16.86,16.87,94800.0,13.1888,13.2045,13.1732,13.181,94800.0
2007-11-06 13:20:00,16.87,16.9,16.86,16.88,101600.0,13.181,13.2045,13.1732,13.1888,101600.0
2007-11-06 13:30:00,16.88,16.93,16.87,16.92,40400.0,13.1888,13.2279,13.181,13.2201,40400.0
2007-11-06 13:40:00,16.92,16.93,16.9,16.92,80000.0,13.2201,13.2279,13.2045,13.2201,80000.0
2007-11-06 13:50:00,16.94,16.95,16.9,16.9,56800.0,13.2357,13.2435,13.2045,13.2045,56800.0
2007-11-06 14:00:00,16.9,16.91,16.89,16.9,834000.0,13.2045,13.2123,13.1967,13.2045,834000.0
2007-11-06 14:10:00,16.9,16.93,16.9,16.93,147200.0,13.2045,13.2279,13.2045,13.2279,147200.0
2007-11-06 14:20:00,16.92,16.93,16.89,16.92,202000.0,13.2201,13.2279,13.1967,13.2201,202000.0
2007-11-06 14:30:00,16.91,16.94,16.91,16.93,125200.0,13.2123,13.2357,13.2123,13.2279,125200.0
2007-11-06 14:40:00,16.93,16.94,16.91,16.91,191600.0,13.2279,13.2357,13.2123,13.2123,191600.0
2007-11-06 14:50:00,16.93,16.94,16.91,16.93,158400.0,13.2279,13.2357,13.2123,13.2279,158400.0
2007-11-06 15:00:00,16.93,16.96,16.92,16.93,161600.0,13.2279,13.2513,13.2201,13.2279,161600.0
2007-11-06 15:10:00,16.93,17.0,16.92,16.99,200800.0,13.2279,13.2826,13.2201,13.2748,200800.0
2007-11-06 15:20:00,17.0,17.03,16.99,17.02,282400.0,13.2826,13.306,13.2748,13.2982,282400.0
2007-11-06 15:30:00,17.02,17.03,16.99,17.02,192800.0,13.2982,13.306,13.2748,13.2982,192800.0
2007-11-06 15:40:00,17.03,17.08,17.03,17.08,148800.0,13.306,13.3451,13.306,13.3451,148800.0
2007-11-06 15:50:00,17.08,17.13,17.08,17.13,344000.0,13.3451,13.3842,13.3451,13.3842,344000.0
2007-11-06 16:00:00,17.13,17.13,17.11,17.12,66400.0,13.3842,13.3842,13.3685,13.3764,66400.0
2007-11-06 16:10:00,17.12,17.12,17.12,17.12,0.0,13.3764,13.3764,13.3764,13.3764,0.0
2007-11-07 09:30:00,16.8,16.94,16.8,16.92,117200.0,13.1263,13.2357,13.1263,13.2201,117200.0
2007-11-07 09:40:00,16.91,16.93,16.87,16.93,182000.0,13.2123,13.2279,13.181,13.2279,182000.0
2007-11-07 09:50:00,16.93,16.96,16.89,16.92,185200.0,13.2279,13.2513,13.1967,13.2201,185200.0
2007-11-07 10:00:00,16.9,16.94,16.9,16.93,145600.0,13.2045,13.2357,13.2045,13.2279,145600.0
2007-11-07 10:10:00,16.93,16.94,16.91,16.93,244000.0,13.2279,13.2357,13.2123,13.2279,244000.0
2007-11-07 10:20:00,16.92,16.92,16.88,16.88,238800.0,13.2201,13.2201,13.1888,13.1888,238800.0
2007-11-07 10:30:00,16.88,16.89,16.78,16.78,332000.0,13.1888,13.1967,13.1107,13.1107,332000.0
2007-11-07 10:40:00,16.79,16.84,16.78,16.83,254800.0,13.1185,13.1576,13.1107,13.1498,254800.0
2007-11-07 10:50:00,16.83,16.83,16.77,16.77,257600.0,13.1498,13.1498,13.1029,13.1029,257600.0
2007-11-07 11:00:00,16.77,16.8,16.75,16.8,271200.0,13.1029,13.1263,13.0873,13.1263,271200.0
2007-11-07 11:10:00,16.8,16.82,16.79,16.82,257600.0,13.1263,13.142,13.1185,13.142,257600.0
2007-11-07 11:20:00,16.82,16.82,16.8,16.81,217600.0,13.142,13.142,13.1263,13.1341,217600.0
2007-11-07 11:30:00,16.82,16.82,16.78,16.79,210800.0,13.142,13.142,13.1107,13.1185,210800.0
2007-11-07 11:40:00,16.78,16.79,16.77,16.78,237200.0,13.1107,13.1185,13.1029,13.1107,237200.0
2007-11-07 11:50:00,16.78,16.8,16.78,16.8,228000.0,13.1107,13.1263,13.1107,13.1263,228000.0
2007-11-07 12:00:00,16.8,16.8,16.75,16.76,66400.0,13.1263,13.1263,13.0873,13.0951,66400.0
2007-11-07 12:10:00,16.74,16.75,16.7,16.71,62400.0,13.0795,13.0873,13.0482,13.056,62400.0
2007-11-07 12:20:00,16.7,16.73,16.68,16.72,78400.0,13.0482,13.0716,13.0326,13.0638,78400.0
2007-11-07 12:30:00,16.73,16.74,16.72,16.73,34000.0,13.0716,13.0795,13.0638,13.0716,34000.0
2007-11-07 12:40:00,16.73,16.73,16.66,16.67,73200.0,13.0716,13.0716,13.0169,13.0248,73200.0
2007-11-07 12:50:00,16.67,16.7,16.65,16.67,146000.0,13.0248,13.0482,13.0091,13.0248,146000.0
2007-11-07 13:00:00,16.67,16.71,16.66,16.7,77600.0,13.0248,13.056,13.0169,13.0482,77600.0
2007-11-07 13:10:00,16.69,16.71,16.58,16.61,263200.0,13.0404,13.056,12.9544,12.9779,263200.0
2007-11-07 13:20:00,16.61,16.66,16.61,16.66,114400.0,12.9779,13.0169,12.9779,13.0169,114400.0
2007-11-07 13:30:00,16.66,16.71,16.65,16.69,89200.0,13.0169,13.056,13.0091,13.0404,89200.0
2007-11-07 13:40:00,16.68,16.73,16.68,16.72,83200.0,13.0326,13.0716,13.0326,13.0638,83200.0
2007-11-07 13:50:00,16.73,16.75,16.71,16.72,59200.0,13.0716,13.0873,13.056,13.0638,59200.0
2007-11-07 14:00:00,16.71,16.72,16.68,16.72,58000.0,13.056,13.0638,13.0326,13.0638,58000.0
2007-11-07 14:10:00,16.71,16.73,16.68,16.71,598000.0,13.056,13.0716,13.0326,13.056,598000.0
2007-11-07 14:20:00,16.71,16.75,16.7,16.75,729200.0,13.056,13.0873,13.0482,13.0873,729200.0
2007-11-07 14:30:00,16.75,16.76,16.72,16.73,123600.0,13.0873,13.0951,13.0638,13.0716,123600.0
2007-11-07 14:40:00,16.73,16.77,16.7,16.71,99200.0,13.0716,13.1029,13.0482,13.056,99200.0
2007-11-07 14:50:00,16.71,16.72,16.65,16.66,90000.0,13.056,13.0638,13.0091,13.0169,90000.0
2007-11-07 15:00:00,16.69,16.74,16.67,16.74,83200.0,13.0404,13.0795,13.0248,13.0795,83200.0
2007-11-07 15:10:00,16.73,16.75,16.71,16.71,54800.0,13.0716,13.0873,13.056,13.056,54800.0
2007-11-07 15:20:00,16.72,16.74,16.63,16.65,90000.0,13.0638,13.0795,12.9935,13.0091,90000.0
2007-11-07 15:30:00,16.65,16.68,16.6,16.6,162000.0,13.0091,13.0326,12.9701,12.9701,162000.0
2007-11-07 15:40:00,16.61,16.7,16.6,16.63,248000.0,12.9779,13.0482,12.9701,12.9935,248000.0
2007-11-07 15:50:00,16.63,16.63,16.53,16.55,312000.0,12.9935,12.9935,12.9154,12.931,312000.0
2007-11-07 16:00:00,16.54,16.6,16.54,16.56,148800.0,12.9232,12.9701,12.9232,12.9388,148800.0
2007-11-07 16:10:00,16.56,16.56,16.56,16.56,0.0,12.9388,12.9388,12.9388,12.9388,0.0
2007-11-08 09:30:00,16.58,16.73,16.58,16.67,94000.0,12.9544,13.0716,12.9544,13.0248,94000.0
2007-11-08 09:40:00,16.65,16.65,16.5,16.52,206400.0,13.0091,13.0091,12.8919,12.9076,206400.0
2007-11-08 09:50:00,16.52,16.59,16.52,16.58,179600.0,12.9076,12.9623,12.9076,12.9544,179600.0
2007-11-08 10:00:00,16.58,16.61,16.51,16.6,308400.0,12.9544,12.9779,12.8997,12.9701,308400.0
2007-11-08 10:10:00,16.59,16.65,16.55,16.63,420800.0,12.9623,13.0091,12.931,12.9935,420800.0
2007-11-08 10:20:00,16.64,16.7,16.61,16.63,304400.0,13.0013,13.0482,12.9779,12.9935,304400.0
2007-11-08 10:30:00,16.63,16.63,16.57,16.57,136800.0,12.9935,12.9935,12.9466,12.9466,136800.0
2007-11-08 10:40:00,16.57,16.61,16.55,16.59,418400.0,12.9466,12.9779,12.931,12.9623,418400.0
2007-11-08 10:50:00,16.59,16.66,16.58,16.65,380400.0,12.9623,13.0169,12.9544,13.0091,380400.0
2007-11-08 11:00:00,16.65,16.67,16.62,16.63,123600.0,13.0091,13.0248,12.9857,12.9935,123600.0
2007-11-08 11:10:00,16.64,16.68,16.63,16.64,173600.0,13.0013,13.0326,12.9935,13.0013,173600.0
2007-11-08 11:20:00,16.64,16.64,16.58,16.61,173200.0,13.0013,13.0013,12.9544,12.9779,173200.0
2007-11-08 11:30:00,16.61,16.63,16.55,16.57,130000.0,12.9779,12.9935,12.931,12.9466,130000.0
2007-11-08 11:40:00,16.57,16.59,16.52,16.52,199200.0,12.9466,12.9623,12.9076,12.9076,199200.0
2007-11-08 11:50:00,16.51,16.57,16.51,16.57,209600.0,12.8997,12.9466,12.8997,12.9466,209600.0
2007-11-08 12:00:00,16.57,16.59,16.5,16.53,156000.0,12.9466,12.9623,12.8919,12.9154,156000.0
2007-11-08 12:10:00,16.53,16.57,16.48,16.5,160000.0,12.9154,12.9466,12.8763,12.8919,160000.0
2007-11-08 12:20:00,16.48,16.54,16.46,16.53,180800.0,12.8763,12.9232,12.8607,12.9154,180800.0
2007-11-08 12:30:00,16.54,16.55,16.45,16.49,207600.0,12.9232,12.931,12.8529,12.8841,207600.0
2007-11-08 12:40:00,16.5,16.5,16.4,16.4,314000.0,12.8919,12.8919,12.8138,12.8138,314000.0
2007-11-08 12:50:00,16.4,16.46,16.37,16.46,328000.0,12.8138,12.8607,12.7904,12.8607,328000.0
2007-11-08 13:00:00,16.43,16.43,16.32,16.34,83200.0,12.8372,12.8372,12.7513,12.7669,83200.0
2007-11-08 13:10:00,16.33,16.38,16.28,16.37,127600.0,12.7591,12.7982,12.72,12.7904,127600.0
2007-11-08 13:20:00,16.34,16.43,16.33,16.39,159600.0,12.7669,12.8372,12.7591,12.806,159600.0
2007-11-08 13:30:00,16.4,16.48,16.4,16.46,216000.0,12.8138,12.8763,12.8138,12.8607,216000.0
2007-11-08 13:40:00,16.46,16.47,16.39,16.41,216400.0,12.8607,12.8685,12.806,12.8216,216400.0
2007-11-08 13:50:00,16.43,16.48,16.4,16.48,114000.0,12.8372,12.8763,12.8138,12.8763,114000.0
2007-11-08 14:00:00,16.48,16.48,16.39,16.4,102400.0,12.8763,12.8763,12.806,12.8138,102400.0
2007-11-08 14:10:00,16.4,16.41,16.36,16.39,48000.0,12.8138,12.8216,12.7825,12.806,48000.0
2007-11-08 14:20:00,16.38,16.43,16.37,16.41,108400.0,12.7982,12.8372,12.7904,12.8216,108400.0
2007-11-08 14:30:00,16.39,16.45,16.39,16.39,88400.0,12.806,12.8529,12.806,12.806,88400.0
2007-11-08 14:40:00,16.39,16.44,16.39,16.43,100000.0,12.806,12.8451,12.806,12.8372,100000.0
2007-11-08 14:50:00,16.44,16.52,16.38,16.51,136000.0,12.8451,12.9076,12.7982,12.8997,136000.0
2007-11-08 15:00:00,16.51,16.56,16.49,16.5,717600.0,12.8997,12.9388,12.8841,12.8919,717600.0
2007-11-08 15:10:00,16.5,16.55,16.46,16.55,474800.0,12.8919,12.931,12.8607,12.931,474800.0
2007-11-08 15:20:00,16.55,16.65,16.55,16.6,745200.0,12.931,13.0091,12.931,12.9701,745200.0
2007-11-08 15:30:00,16.6,16.62,16.54,16.57,926000.0,12.9701,12.9857,12.9232,12.9466,926000.0
2007-11-08 15:40:00,16.58,16.67,16.58,16.66,776800.0,12.9544,13.0248,12.9544,13.0169,776800.0
2007-11-08 15:50:00,16.66,16.7,16.62,16.68,1530800.0,13.0169,13.0482,12.9857,13.0326,1530800.0
2007-11-08 16:00:00,16.68,16.68,16.6,16.68,365200.0,13.0326,13.0326,12.9701,13.0326,365200.0
2007-11-08 16:10:00,16.68,16.68,16.68,16.68,0.0,13.0326,13.0326,13.0326,13.0326,0.0
2007-11-09 09:30:00,16.53,16.53,16.33,16.37,631600.0,12.9154,12.9154,12.7591,12.7904,631600.0
2007-11-09 09:40:00,16.37,16.42,16.34,16.41,340400.0,12.7904,12.8294,12.7669,12.8216,340400.0
2007-11-09 09:50:00,16.41,16.41,16.31,16.35,309200.0,12.8216,12.8216,12.7435,12.7747,309200.0
2007-11-09 10:00:00,16.35,16.45,16.31,16.41,938800.0,12.7747,12.8529,12.7435,12.8216,938800.0
2007-11-09 10:10:00,16.41,16.53,16.38,16.53,533600.0,12.8216,12.9154,12.7982,12.9154,533600.0
2007-11-09 10:20:00,16.53,16.53,16.44,16.45,280000.0,12.9154,12.9154,12.8451,12.8529,280000.0
2007-11-09 10:30:00,16.45,16.48,16.43,16.47,193600.0,12.8529,12.8763,12.8372,12.8685,193600.0
2007-11-09 10:40:00,16.47,16.48,16.37,16.4,258800.0,12.8685,12.8763,12.7904,12.8138,258800.0
2007-11-09 10:50:00,16.4,16.41,16.38,16.41,781200.0,12.8138,12.8216,12.7982,12.8216,781200.0
2007-11-09 11:00:00,16.42,16.43,16.32,16.33,242400.0,12.8294,12.8372,12.7513,12.7591,242400.0
2007-11-09 11:10:00,16.33,16.38,16.3,16.36,264400.0,12.7591,12.7982,12.7357,12.7825,264400.0
2007-11-09 11:20:00,16.36,16.41,16.36,16.38,204000.0,12.7825,12.8216,12.7825,12.7982,204000.0
2007-11-09 11:30:00,16.38,16.45,16.38,16.38,128000.0,12.7982,12.8529,12.7982,12.7982,128000.0
2007-11-09 11:40:00,16.39,16.49,16.39,16.46,134400.0,12.806,12.8841,12.806,12.8607,134400.0
2007-11-09 11:50:00,16.45,16.48,16.44,16.48,104000.0,12.8529,12.8763,12.8451,12.8763,104000.0
2007-11-09 12:00:00,16.47,16.47,16.41,16.44,82000.0,12.8685,12.8685,12.8216,12.8451,82000.0
2007-11-09 12:10:00,16.44,16.45,16.41,16.43,155600.0,12.8451,12.8529,12.8216,12.8372,155600.0
2007-11-09 12:20:00,16.43,16.46,16.41,16.44,108400.0,12.8372,12.8607,12.8216,12.8451,108400.0
2007-11-09 12:30:00,16.44,16.52,16.43,16.51,118400.0,12.8451,12.9076,12.8372,12.8997,118400.0
2007-11-09 12:40:00,16.51,16.55,16.48,16.52,556400.0,12.8997,12.931,12.8763,12.9076,556400.0
2007-11-09 12:50:00,16.51,16.51,16.46,16.49,294400.0,12.8997,12.8997,12.8607,12.8841,294400.0
2007-11-09 13:00:00,16.47,16.48,16.4,16.42,157600.0,12.8685,12.8763,12.8138,12.8294,157600.0
2007-11-09 13:10:00,16.42,16.47,16.4,16.46,142400.0,12.8294,12.8685,12.8138,12.8607,142400.0
2007-11-09 13:20:00,16.46,16.47,16.42,16.46,139600.0,12.8607,12.8685,12.8294,12.8607,139600.0
2007-11-09 13:30:00,16.45,16.47,16.42,16.44,112400.0,12.8529,12.8685,12.8294,12.8451,112400.0
2007-11-09 13:40:00,16.43,16.48,16.43,16.47,76400.0,12.8372,12.8763,12.8372,12.8685,76400.0
2007-11-09 13:50:00,16.47,16.48,16.45,16.45,68400.0,12.8685,12.8763,12.8529,12.8529,68400.0
2007-11-09 14:00:00,16.44,16.54,16.42,16.51,174000.0,12.8451,12.9232,12.8294,12.8997,174000.0
2007-11-09 14:10:00,16.51,16.56,16.49,16.55,183600.0,12.8997,12.9388,12.8841,12.931,183600.0
2007-11-09 14:20:00,16.55,16.64,16.53,16.61,322000.0,12.931,13.0013,12.9154,12.9779,322000.0
2007-11-09 14:30:00,16.61,16.63,16.54,16.57,307200.0,12.9779,12.9935,12.9232,12.9466,307200.0
2007-11-09 14:40:00,16.58,16.64,16.56,16.58,102400.0,12.9544,13.0013,12.9388,12.9544,102400.0
2007-11-09 14:50:00,16.57,16.58,16.53,16.53,109200.0,12.9466,12.9544,12.9154,12.9154,109200.0
2007-11-09 15:00:00,16.54,16.57,16.53,16.55,170400.0,12.9232,12.9466,12.9154,12.931,170400.0
2007-11-09 15:10:00,16.56,16.59,16.55,16.57,145200.0,12.9388,12.9623,12.931,12.9466,145200.0
2007-11-09 15:20:00,16.57,16.62,16.57,16.61,196000.0,12.9466,12.9857,12.9466,12.9779,196000.0
2007-11-09 15:30:00,16.6,16.61,16.51,16.53,194000.0,12.9701,12.9779,12.8997,12.9154,194000.0
2007-11-09 15:40:00,16.52,16.54,16.43,16.44,384400.0,12.9076,12.9232,12.8372,12.8451,384400.0
2007-11-09 15:50:00,16.43,16.47,16.41,16.44,663200.0,12.8372,12.8685,12.8216,12.8451,663200.0
2007-11-09 16:00:00,16.44,16.46,16.44,16.45,115200.0,12.8451,12.8607,12.8451,12.8529,115200.0
2007-11-09 16:10:00,16.46,16.46,16.46,16.46,3200.0,12.8607,12.8607,12.8607,12.8607,3200.0
2007-11-12 09:30:00,16.33,16.47,16.33,16.46,243600.0,12.7591,12.8685,12.7591,12.8607,243600.0
2007-11-12 09:40:00,16.46,16.58,16.43,16.57,316400.0,12.8607,12.9544,12.8372,12.9466,316400.0
2007-11-12 09:50:00,16.57,16.58,16.53,16.54,208400.0,12.9466,12.9544,12.9154,12.9232,208400.0
2007-11-12 10:00:00,16.54,16.54,16.46,16.46,140000.0,12.9232,12.9232,12.8607,12.8607,140000.0
2007-11-12 10:10:00,16.45,16.49,16.44,16.49,140000.0,12.8529,12.8841,12.8451,12.8841,140000.0
2007-11-12 10:20:00,16.49,16.52,16.45,16.51,125200.0,12.8841,12.9076,12.8529,12.8997,125200.0
2007-11-12 10:30:00,16.51,16.55,16.5,16.53,569600.0,12.8997,12.931,12.8919,12.9154,569600.0
2007-11-12 10:40:00,16.53,16.6,16.53,16.57,1038000.0,12.9154,12.9701,12.9154,12.9466,1038000.0
2007-11-12 10:50:00,16.57,16.62,16.57,16.61,162400.0,12.9466,12.9857,12.9466,12.9779,162400.0
2007-11-12 11:00:00,16.61,16.67,16.59,16.65,182400.0,12.9779,13.0248,12.9623,13.0091,182400.0
2007-11-12 11:10:00,16.65,16.71,16.64,16.66,144000.0,13.0091,13.056,13.0013,13.0169,144000.0
2007-11-12 11:20:00,16.65,16.7,16.64,16.7,309600.0,13.0091,13.0482,13.0013,13.0482,309600.0
2007-11-12 11:30:00,16.68,16.7,16.61,16.62,119200.0,13.0326,13.0482,12.9779,12.9857,119200.0
2007-11-12 11:40:00,16.62,16.62,16.59,16.6,50000.0,12.9857,12.9857,12.9623,12.9701,50000.0
2007-11-12 11:50:00,16.6,16.6,16.57,16.59,18000.0,12.9701,12.9701,12.9466,12.9623,18000.0
2007-11-12 12:00:00,16.59,16.62,16.58,16.59,149600.0,12.9623,12.9857,12.9544,12.9623,149600.0
2007-11-12 12:10:00,16.6,16.64,16.58,16.62,64000.0,12.9701,13.0013,12.9544,12.9857,64000.0
2007-11-12 12:20:00,16.62,16.65,16.62,16.63,34400.0,12.9857,13.0091,12.9857,12.9935,34400.0
2007-11-12 12:30:00,16.65,16.68,16.64,16.66,38000.0,13.0091,13.0326,13.0013,13.0169,38000.0
2007-11-12 12:40:00,16.66,16.67,16.64,16.64,24400.0,13.0169,13.0248,13.0013,13.0013,24400.0
2007-11-12 12:50:00,16.64,16.64,16.59,16.6,912400.0,13.0013,13.0013,12.9623,12.9701,912400.0
2007-11-12 13:00:00,16.61,16.61,16.59,16.59,46400.0,12.9779,12.9779,12.9623,12.9623,46400.0
2007-11-12 13:10:00,16.59,16.6,16.57,16.6,44000.0,12.9623,12.9701,12.9466,12.9701,44000.0
2007-11-12 13:20:00,16.6,16.62,16.6,16.61,22800.0,12.9701,12.9857,12.9701,12.9779,22800.0
2007-11-12 13:30:00,16.61,16.61,16.51,16.52,104000.0,12.9779,12.9779,12.8997,12.9076,104000.0
2007-11-12 13:40:00,16.52,16.52,16.48,16.5,66400.0,12.9076,12.9076,12.8763,12.8919,66400.0
2007-11-12 13:50:00,16.5,16.52,16.48,16.52,44000.0,12.8919,12.9076,12.8763,12.9076,44000.0
2007-11-12 14:00:00,16.51,16.53,16.5,16.51,34000.0,12.8997,12.9154,12.8919,12.8997,34000.0
2007-11-12 14:10:00,16.5,16.51,16.45,16.46,180400.0,12.8919,12.8997,12.8529,12.8607,180400.0
2007-11-12 14:20:00,16.47,16.53,16.46,16.53,444400.0,12.8685,12.9154,12.8607,12.9154,444400.0
2007-11-12 14:30:00,16.53,16.56,16.52,16.54,532000.0,12.9154,12.9388,12.9076,12.9232,532000.0
2007-11-12 14:40:00,16.55,16.58,16.55,16.56,82400.0,12.931,12.9544,12.931,12.9388,82400.0
2007-11-12 14:50:00,16.54,16.55,16.5,16.52,73200.0,12.9232,12.931,12.8919,12.9076,73200.0
2007-11-12 15:00:00,16.52,16.52,16.46,16.51,129600.0,12.9076,12.9076,12.8607,12.8997,129600.0
2007-11-12 15:10:00,16.51,16.53,16.47,16.48,84800.0,12.8997,12.9154,12.8685,12.8763,84800.0
2007-11-12 15:20:00,16.48,16.5,16.39,16.39,189600.0,12.8763,12.8919,12.806,12.806,189600.0
2007-11-12 15:30:00,16.39,16.46,16.39,16.45,70000.0,12.806,12.8607,12.806,12.8529,70000.0
2007-11-12 15:40:00,16.45,16.45,16.31,16.32,1077200.0,12.8529,12.8529,12.7435,12.7513,1077200.0
2007-11-12 15:50:00,16.32,16.35,16.3,16.32,184400.0,12.7513,12.7747,12.7357,12.7513,184400.0
2007-11-12 16:00:00,16.33,16.34,16.32,16.34,17200.0,12.7591,12.7669,12.7513,12.7669,17200.0
2007-11-12 16:10:00,16.35,16.35,16.27,16.27,122000.0,12.7747,12.7747,12.7122,12.7122,122000.0
2007-11-13 09:30:00,16.61,16.61,16.49,16.6,591600.0,12.9779,12.9779,12.8841,12.9701,591600.0
2007-11-13 09:40:00,16.6,16.61,16.55,16.56,298400.0,12.9701,12.9779,12.931,12.9388,298400.0
2007-11-13 09:50:00,16.54,16.56,16.53,16.55,540000.0,12.9232,12.9388,12.9154,12.931,540000.0
2007-11-13 10:00:00,16.54,16.59,16.54,16.58,366000.0,12.9232,12.9623,12.9232,12.9544,366000.0
2007-11-13 10:10:00,16.58,16.61,16.56,16.57,1271600.0,12.9544,12.9779,12.9388,12.9466,1271600.0
2007-11-13 10:20:00,16.57,16.59,16.55,16.58,108000.0,12.9466,12.9623,12.931,12.9544,108000.0
2007-11-13 10:30:00,16.58,16.58,16.52,16.53,40400.0,12.9544,12.9544,12.9076,12.9154,40400.0
2007-11-13 10:40:00,16.53,16.56,16.53,16.53,72800.0,12.9154,12.9388,12.9154,12.9154,72800.0
2007-11-13 10:50:00,16.52,16.58,16.52,16.54,86400.0,12.9076,12.9544,12.9076,12.9232,86400.0
2007-11-13 11:00:00,16.56,16.6,16.54,16.59,78400.0,12.9388,12.9701,12.9232,12.9623,78400.0
2007-11-13 11:10:00,16.58,16.58,16.56,16.57,64800.0,12.9544,12.9544,12.9388,12.9466,64800.0
2007-11-13 11:20:00,16.57,16.6,16.56,16.6,26400.0,12.9466,12.9701,12.9388,12.9701,26400.0
2007-11-13 11:30:00,16.6,16.63,16.59,16.62,92000.0,12.9701,12.9935,12.9623,12.9857,92000.0
2007-11-13 11:40:00,16.62,16.62,16.57,16.58,86000.0,12.9857,12.9857,12.9466,12.9544,86000.0
2007-11-13 11:50:00,16.59,16.59,16.56,16.57,47600.0,12.9623,12.9623,12.9388,12.9466,47600.0
2007-11-13 12:00:00,16.57,16.59,16.56,16.59,168800.0,12.9466,12.9623,12.9388,12.9623,168800.0
2007-11-13 12:10:00,16.59,16.59,16.56,16.57,50400.0,12.9623,12.9623,12.9388,12.9466,50400.0
2007-11-13 12:20:00,16.56,16.59,16.56,16.58,133600.0,12.9388,12.9623,12.9388,12.9544,133600.0
2007-11-13 12:30:00,16.58,16.58,16.55,16.58,39200.0,12.9544,12.9544,12.931,12.9544,39200.0
2007-11-13 12:40:00,16.59,16.6,16.59,16.59,16400.0,12.9623,12.9701,12.9623,12.9623,16400.0
2007-11-13 12:50:00,16.58,16.58,16.55,16.57,36400.0,12.9544,12.9544,12.931,12.9466,36400.0
2007-11-13 13:00:00,16.57,16.58,16.55,16.56,105200.0,12.9466,12.9544,12.931,12.9388,105200.0
2007-11-13 13:10:00,16.56,16.58,16.56,16.58,21200.0,12.9388,12.9544,12.9388,12.9544,21200.0
2007-11-13 13:20:00,16.57,16.6,16.56,16.59,54400.0,12.9466,12.9701,12.9388,12.9623,54400.0
2007-11-13 13:30:00,16.59,16.63,16.59,16.63,94400.0,12.9623,12.9935,12.9623,12.9935,94400.0
2007-11-13 13:40:00,16.63,16.66,16.63,16.65,61200.0,12.9935,13.0169,12.9935,13.0091,61200.0
2007-11-13 13:50:00,16.66,16.68,16.66,16.66,149200.0,13.0169,13.0326,13.0169,13.0169,149200.0
2007-11-13 14:00:00,16.66,16.67,16.65,16.66,42800.0,13.0169,13.0248,13.0091,13.0169,42800.0
2007-11-13 14:10:00,16.66,16.68,16.66,16.67,61600.0,13.0169,13.0326,13.0169,13.0248,61600.0
2007-11-13 14:20:00,16.68,16.7,16.66,16.68,88400.0,13.0326,13.0482,13.0169,13.0326,88400.0
2007-11-13 14:30:00,16.68,16.7,16.67,16.69,116000.0,13.0326,13.0482,13.0248,13.0404,116000.0
2007-11-13 14:40:00,16.69,16.71,16.68,16.71,59200.0,13.0404,13.056,13.0326,13.056,59200.0
2007-11-13 14:50:00,16.72,16.72,16.7,16.7,95600.0,13.0638,13.0638,13.0482,13.0482,95600.0
2007-11-13 15:00:00,16.71,16.78,16.71,16.76,162000.0,13.056,13.1107,13.056,13.0951,162000.0
2007-11-13 15:10:00,16.76,16.78,16.75,16.77,161200.0,13.0951,13.1107,13.0873,13.1029,161200.0
2007-11-13 15:20:00,16.77,16.79,16.75,16.79,198000.0,13.1029,13.1185,13.0873,13.1185,198000.0
2007-11-13 15:30:00,16.79,16.81,16.79,16.8,191200.0,13.1185,13.1341,13.1185,13.1263,191200.0
2007-11-13 15:40:00,16.81,16.83,16.8,16.81,136400.0,13.1341,13.1498,13.1263,13.1341,136400.0
2007-11-13 15:50:00,16.82,16.82,16.78,16.79,129200.0,13.142,13.142,13.1107,13.1185,129200.0
2007-11-13 16:00:00,16.78,16.81,16.77,16.81,88800.0,13.1107,13.1341,13.1029,13.1341,88800.0
2007-11-13 16:10:00,16.81,16.81,16.81,16.81,0.0,13.1341,13.1341,13.1341,13.1341,0.0
2007-11-14 09:30:00,16.8,16.93,16.8,16.93,42000.0,13.1263,13.2279,13.1263,13.2279,42000.0
2007-11-14 09:40:00,16.91,16.92,16.86,16.86,837600.0,13.2123,13.2201,13.1732,13.1732,837600.0
2007-11-14 09:50:00,16.86,16.87,16.83,16.85,158800.0,13.1732,13.181,13.1498,13.1654,158800.0
2007-11-14 10:00:00,16.83,16.89,16.82,16.83,105600.0,13.1498,13.1967,13.142,13.1498,105600.0
2007-11-14 10:10:00,16.82,16.84,16.8,16.83,71600.0,13.142,13.1576,13.1263,13.1498,71600.0
2007-11-14 10:20:00,16.84,16.84,16.77,16.79,98400.0,13.1576,13.1576,13.1029,13.1185,98400.0
2007-11-14 10:30:00,16.79,16.79,16.75,16.78,152000.0,13.1185,13.1185,13.0873,13.1107,152000.0
2007-11-14 10:40:00,16.78,16.82,16.77,16.82,65600.0,13.1107,13.142,13.1029,13.142,65600.0
2007-11-14 10:50:00,16.82,16.82,16.78,16.78,338000.0,13.142,13.142,13.1107,13.1107,338000.0
2007-11-14 11:00:00,16.77,16.78,16.73,16.74,652800.0,13.1029,13.1107,13.0716,13.0795,652800.0
2007-11-14 11:10:00,16.74,16.75,16.7,16.74,196000.0,13.0795,13.0873,13.0482,13.0795,196000.0
2007-11-14 11:20:00,16.74,16.77,16.74,16.74,112400.0,13.0795,13.1029,13.0795,13.0795,112400.0
2007-11-14 11:30:00,16.75,16.77,16.72,16.74,123200.0,13.0873,13.1029,13.0638,13.0795,123200.0
2007-11-14 11:40:00,16.74,16.78,16.73,16.78,20800.0,13.0795,13.1107,13.0716,13.1107,20800.0
2007-11-14 11:50:00,16.79,16.8,16.78,16.79,33600.0,13.1185,13.1263,13.1107,13.1185,33600.0
2007-11-14 12:00:00,16.78,16.79,16.77,16.77,23200.0,13.1107,13.1185,13.1029,13.1029,23200.0
2007-11-14 12:10:00,16.78,16.81,16.78,16.78,60000.0,13.1107,13.1341,13.1107,13.1107,60000.0
2007-11-14 12:20:00,16.79,16.83,16.78,16.81,63200.0,13.1185,13.1498,13.1107,13.1341,63200.0
2007-11-14 12:30:00,16.81,16.83,16.8,16.83,18800.0,13.1341,13.1498,13.1263,13.1498,18800.0
2007-11-14 12:40:00,16.83,16.83,16.78,16.78,78800.0,13.1498,13.1498,13.1107,13.1107,78800.0
2007-11-14 12:50:00,16.78,16.78,16.75,16.75,166000.0,13.1107,13.1107,13.0873,13.0873,166000.0
2007-11-14 13:00:00,16.75,16.78,16.75,16.75,82000.0,13.0873,13.1107,13.0873,13.0873,82000.0
2007-11-14 13:10:00,16.75,16.8,16.75,16.78,56400.0,13.0873,13.1263,13.0873,13.1107,56400.0
2007-11-14 13:20:00,16.78,16.83,16.78,16.82,69600.0,13.1107,13.1498,13.1107,13.142,69600.0
2007-11-14 13:30:00,16.81,16.81,16.76,16.77,45600.0,13.1341,13.1341,13.0951,13.1029,45600.0
2007-11-14 13:40:00,16.77,16.78,16.76,16.78,26400.0,13.1029,13.1107,13.0951,13.1107,26400.0
2007-11-14 13:50:00,16.79,16.79,16.74,16.74,76400.0,13.1185,13.1185,13.0795,13.0795,76400.0
2007-11-14 14:00:00,16.71,16.76,16.71,16.75,640400.0,13.056,13.0951,13.056,13.0873,640400.0
2007-11-14 14:10:00,16.75,16.79,16.74,16.77,539200.0,13.0873,13.1185,13.0795,13.1029,539200.0
2007-11-14 14:20:00,16.78,16.8,16.77,16.77,109600.0,13.1107,13.1263,13.1029,13.1029,109600.0
2007-11-14 14:30:00,16.76,16.79,16.75,16.78,35600.0,13.0951,13.1185,13.0873,13.1107,35600.0
2007-11-14 14:40:00,16.78,16.78,16.72,16.74,138400.0,13.1107,13.1107,13.0638,13.0795,138400.0
2007-11-14 14:50:00,16.74,16.75,16.71,16.71,82000.0,13.0795,13.0873,13.056,13.056,82000.0
2007-11-14 15:00:00,16.71,16.74,16.68,16.73,699200.0,13.056,13.0795,13.0326,13.0716,699200.0
2007-11-14 15:10:00,16.73,16.74,16.71,16.73,214800.0,13.0716,13.0795,13.056,13.0716,214800.0
2007-11-14 15:20:00,16.72,16.77,16.7,16.75,78000.0,13.0638,13.1029,13.0482,13.0873,78000.0
2007-11-14 15:30:00,16.74,16.74,16.64,16.65,240400.0,13.0795,13.0795,13.0013,13.0091,240400.0
2007-11-14 15:40:00,16.66,16.67,16.6,16.66,318800.0,13.0169,13.0248,12.9701,13.0169,318800.0
2007-11-14 15:50:00,16.65,16.69,16.61,16.67,302000.0,13.0091,13.0404,12.9779,13.0248,302000.0
2007-11-14 16:00:00,16.67,16.68,16.65,16.66,52000.0,13.0248,13.0326,13.0091,13.0169,52000.0
2007-11-14 16:10:00,16.66,16.66,16.66,16.66,0.0,13.0169,13.0169,13.0169,13.0169,0.0
2007-11-15 09:30:00,16.59,16.61,16.53,16.55,108400.0,12.9623,12.9779,12.9154,12.931,108400.0
2007-11-15 09:40:00,16.56,16.63,16.56,16.59,65600.0,12.9388,12.9935,12.9388,12.9623,65600.0
2007-11-15 09:50:00,16.59,16.61,16.56,16.57,381600.0,12.9623,12.9779,12.9388,12.9466,381600.0
2007-11-15 10:00:00,16.57,16.57,16.52,16.57,974800.0,12.9466,12.9466,12.9076,12.9466,974800.0
2007-11-15 10:10:00,16.57,16.6,16.57,16.59,400800.0,12.9466,12.9701,12.9466,12.9623,400800.0
2007-11-15 10:20:00,16.59,16.61,16.58,16.59,133600.0,12.9623,12.9779,12.9544,12.9623,133600.0
2007-11-15 10:30:00,16.59,16.64,16.53,16.64,144400.0,12.9623,13.0013,12.9154,13.0013,144400.0
2007-11-15 10:40:00,16.64,16.65,16.6,16.62,655600.0,13.0013,13.0091,12.9701,12.9857,655600.0
2007-11-15 10:50:00,16.62,16.62,16.58,16.58,34000.0,12.9857,12.9857,12.9544,12.9544,34000.0
2007-11-15 11:00:00,16.58,16.62,16.56,16.61,129200.0,12.9544,12.9857,12.9388,12.9779,129200.0
2007-11-15 11:10:00,16.61,16.62,16.58,16.58,236000.0,12.9779,12.9857,12.9544,12.9544,236000.0
2007-11-15 11:20:00,16.58,16.58,16.56,16.56,51600.0,12.9544,12.9544,12.9388,12.9388,51600.0
2007-11-15 11:30:00,16.55,16.55,16.52,16.55,59600.0,12.931,12.931,12.9076,12.931,59600.0
2007-11-15 11:40:00,16.54,16.56,16.52,16.56,34000.0,12.9232,12.9388,12.9076,12.9388,34000.0
2007-11-15 11:50:00,16.55,16.55,16.5,16.54,194400.0,12.931,12.931,12.8919,12.9232,194400.0
2007-11-15 12:00:00,16.54,16.57,16.54,16.56,123200.0,12.9232,12.9466,12.9232,12.9388,123200.0
2007-11-15 12:10:00,16.56,16.56,16.49,16.5,82000.0,12.9388,12.9388,12.8841,12.8919,82000.0
2007-11-15 12:20:00,16.49,16.51,16.45,16.45,64000.0,12.8841,12.8997,12.8529,12.8529,64000.0
2007-11-15 12:30:00,16.44,16.49,16.44,16.48,94400.0,12.8451,12.8841,12.8451,12.8763,94400.0
2007-11-15 12:40:00,16.48,16.48,16.42,16.46,84800.0,12.8763,12.8763,12.8294,12.8607,84800.0
2007-11-15 12:50:00,16.46,16.49,16.45,16.48,94800.0,12.8607,12.8841,12.8529,12.8763,94800.0
2007-11-15 13:00:00,16.48,16.5,16.47,16.5,40800.0,12.8763,12.8919,12.8685,12.8919,40800.0
2007-11-15 13:10:00,16.5,16.51,16.47,16.48,354800.0,12.8919,12.8997,12.8685,12.8763,354800.0
2007-11-15 13:20:00,16.48,16.51,16.47,16.5,430400.0,12.8763,12.8997,12.8685,12.8919,430400.0
2007-11-15 13:30:00,16.5,16.55,16.5,16.51,973200.0,12.8919,12.931,12.8919,12.8997,973200.0
2007-11-15 13:40:00,16.51,16.54,16.49,16.53,299600.0,12.8997,12.9232,12.8841,12.9154,299600.0
2007-11-15 13:50:00,16.52,16.54,16.48,16.49,90000.0,12.9076,12.9232,12.8763,12.8841,90000.0
2007-11-15 14:00:00,16.48,16.49,16.44,16.47,381200.0,12.8763,12.8841,12.8451,12.8685,381200.0
2007-11-15 14:10:00,16.46,16.48,16.44,16.47,131200.0,12.8607,12.8763,12.8451,12.8685,131200.0
2007-11-15 14:20:00,16.47,16.51,16.46,16.5,753200.0,12.8685,12.8997,12.8607,12.8919,753200.0
2007-11-15 14:30:00,16.5,16.52,16.48,16.48,299200.0,12.8919,12.9076,12.8763,12.8763,299200.0
2007-11-15 14:40:00,16.47,16.47,16.41,16.45,108000.0,12.8685,12.8685,12.8216,12.8529,108000.0
2007-11-15 14:50:00,16.45,16.45,16.37,16.37,290800.0,12.8529,12.8529,12.7904,12.7904,290800.0
2007-11-15 15:00:00,16.38,16.4,16.36,16.38,133600.0,12.7982,12.8138,12.7825,12.7982,133600.0
2007-11-15 15:10:00,16.39,16.4,16.36,16.4,273600.0,12.806,12.8138,12.7825,12.8138,273600.0
2007-11-15 15:20:00,16.4,16.5,16.38,16.44,1988800.0,12.8138,12.8919,12.7982,12.8451,1988800.0
2007-11-15 15:30:00,16.44,16.44,16.31,16.35,2211600.0,12.8451,12.8451,12.7435,12.7747,2211600.0
2007-11-15 15:40:00,16.35,16.54,16.35,16.48,1628400.0,12.7747,12.9232,12.7747,12.8763,1628400.0
2007-11-15 15:50:00,16.48,16.58,16.43,16.49,2029600.0,12.8763,12.9544,12.8372,12.8841,2029600.0
2007-11-15 16:00:00,16.5,16.66,16.48,16.5,1747200.0,12.8919,13.0169,12.8763,12.8919,1747200.0
2007-11-15 16:10:00,16.5,16.5,16.5,16.5,6000.0,12.8919,12.8919,12.8919,12.8919,6000.0
2007-11-16 09:30:00,16.6,16.6,16.46,16.47,523600.0,12.9701,12.9701,12.8607,12.8685,523600.0
2007-11-16 09:40:00,16.47,16.51,16.43,16.47,516800.0,12.8685,12.8997,12.8372,12.8685,516800.0
2007-11-16 09:50:00,16.47,16.47,16.34,16.34,332400.0,12.8685,12.8685,12.7669,12.7669,332400.0
2007-11-16 10:00:00,16.34,16.34,16.23,16.29,643600.0,12.7669,12.7669,12.681,12.7279,643600.0
2007-11-16 10:10:00,16.29,16.36,16.29,16.36,70400.0,12.7279,12.7825,12.7279,12.7825,70400.0
2007-11-16 10:20:00,16.35,16.35,16.28,16.29,702800.0,12.7747,12.7747,12.72,12.7279,702800.0
2007-11-16 10:30:00,16.29,16.32,16.27,16.3,534800.0,12.7279,12.7513,12.7122,12.7357,534800.0
2007-11-16 10:40:00,16.31,16.35,16.29,16.34,93200.0,12.7435,12.7747,12.7279,12.7669,93200.0
2007-11-16 10:50:00,16.34,16.39,16.34,16.37,71200.0,12.7669,12.806,12.7669,12.7904,71200.0
2007-11-16 11:00:00,16.37,16.45,16.37,16.42,931200.0,12.7904,12.8529,12.7904,12.8294,931200.0
2007-11-16 11:10:00,16.42,16.43,16.41,16.43,115600.0,12.8294,12.8372,12.8216,12.8372,115600.0
2007-11-16 11:20:00,16.43,16.43,16.33,16.33,499600.0,12.8372,12.8372,12.7591,12.7591,499600.0
2007-11-16 11:30:00,16.33,16.4,16.33,16.39,296400.0,12.7591,12.8138,12.7591,12.806,296400.0
2007-11-16 11:40:00,16.38,16.43,16.38,16.43,531200.0,12.7982,12.8372,12.7982,12.8372,531200.0
2007-11-16 11:50:00,16.43,16.49,16.42,16.44,514000.0,12.8372,12.8841,12.8294,12.8451,514000.0
2007-11-16 12:00:00,16.45,16.5,16.44,16.5,208800.0,12.8529,12.8919,12.8451,12.8919,208800.0
2007-11-16 12:10:00,16.5,16.56,16.5,16.54,125200.0,12.8919,12.9388,12.8919,12.9232,125200.0
2007-11-16 12:20:00,16.54,16.54,16.5,16.5,37200.0,12.9232,12.9232,12.8919,12.8919,37200.0
2007-11-16 12:30:00,16.5,16.52,16.46,16.46,123600.0,12.8919,12.9076,12.8607,12.8607,123600.0
2007-11-16 12:40:00,16.48,16.48,16.42,16.44,62000.0,12.8763,12.8763,12.8294,12.8451,62000.0
2007-11-16 12:50:00,16.45,16.46,16.4,16.42,30400.0,12.8529,12.8607,12.8138,12.8294,30400.0
2007-11-16 13:00:00,16.41,16.45,16.4,16.44,26000.0,12.8216,12.8529,12.8138,12.8451,26000.0
2007-11-16 13:10:00,16.43,16.46,16.41,16.46,53600.0,12.8372,12.8607,12.8216,12.8607,53600.0
2007-11-16 13:20:00,16.43,16.43,16.39,16.4,22400.0,12.8372,12.8372,12.806,12.8138,22400.0
2007-11-16 13:30:00,16.4,16.43,16.4,16.41,81600.0,12.8138,12.8372,12.8138,12.8216,81600.0
2007-11-16 13:40:00,16.41,16.5,16.41,16.48,151200.0,12.8216,12.8919,12.8216,12.8763,151200.0
2007-11-16 13:50:00,16.46,16.46,16.39,16.41,30400.0,12.8607,12.8607,12.806,12.8216,30400.0
2007-11-16 14:00:00,16.41,16.41,16.34,16.36,188000.0,12.8216,12.8216,12.7669,12.7825,188000.0
2007-11-16 14:10:00,16.36,16.39,16.29,16.33,144000.0,12.7825,12.806,12.7279,12.7591,144000.0
2007-11-16 14:20:00,16.33,16.42,16.31,16.4,125600.0,12.7591,12.8294,12.7435,12.8138,125600.0
2007-11-16 14:30:00,16.4,16.41,16.27,16.29,325200.0,12.8138,12.8216,12.7122,12.7279,325200.0
2007-11-16 14:40:00,16.29,16.34,16.27,16.31,120000.0,12.7279,12.7669,12.7122,12.7435,120000.0
2007-11-16 14:50:00,16.31,16.35,16.26,16.34,107600.0,12.7435,12.7747,12.7044,12.7669,107600.0
2007-11-16 15:00:00,16.34,16.37,16.31,16.36,119600.0,12.7669,12.7904,12.7435,12.7825,119600.0
2007-11-16 15:10:00,16.34,16.37,16.31,16.33,135600.0,12.7669,12.7904,12.7435,12.7591,135600.0
2007-11-16 15:20:00,16.34,16.36,16.31,16.33,52800.0,12.7669,12.7825,12.7435,12.7591,52800.0
2007-11-16 15:30:00,16.33,16.34,16.29,16.31,56400.0,12.7591,12.7669,12.7279,12.7435,56400.0
2007-11-16 15:40:00,16.32,16.42,16.32,16.42,90000.0,12.7513,12.8294,12.7513,12.8294,90000.0
2007-11-16 15:50:00,16.42,16.47,16.38,16.38,118800.0,12.8294,12.8685,12.7982,12.7982,118800.0
2007-11-16 16:00:00,16.39,16.43,16.38,16.4,123600.0,12.806,12.8372,12.7982,12.8138,123600.0
2007-11-16 16:10:00,16.4,16.4,16.4,16.4,0.0,12.8138,12.8138,12.8138,12.8138,0.0
2007-11-19 09:30:00,16.3,16.3,16.21,16.21,132400.0,12.7357,12.7357,12.6654,12.6654,132400.0
2007-11-19 09:40:00,16.21,16.23,16.18,16.21,113600.0,12.6654,12.681,12.6419,12.6654,113600.0
2007-11-19 09:50:00,16.22,16.24,16.18,16.18,72000.0,12.6732,12.6888,12.6419,12.6419,72000.0
2007-11-19 10:00:00,16.18,16.23,16.17,16.18,112000.0,12.6419,12.681,12.6341,12.6419,112000.0
2007-11-19 10:10:00,16.18,16.2,16.14,16.18,254000.0,12.6419,12.6575,12.6107,12.6419,254000.0
2007-11-19 10:20:00,16.2,16.22,16.18,16.21,186800.0,12.6575,12.6732,12.6419,12.6654,186800.0
2007-11-19 10:30:00,16.2,16.2,16.13,16.14,178000.0,12.6575,12.6575,12.6028,12.6107,178000.0
2007-11-19 10:40:00,16.15,16.15,16.11,16.13,57200.0,12.6185,12.6185,12.5872,12.6028,57200.0
2007-11-19 10:50:00,16.14,16.14,16.08,16.09,54000.0,12.6107,12.6107,12.5638,12.5716,54000.0
2007-11-19 11:00:00,16.1,16.1,16.03,16.04,76800.0,12.5794,12.5794,12.5247,12.5325,76800.0
2007-11-19 11:10:00,16.04,16.07,16.01,16.07,70400.0,12.5325,12.556,12.5091,12.556,70400.0
2007-11-19 11:20:00,16.07,16.09,16.06,16.06,88800.0,12.556,12.5716,12.5482,12.5482,88800.0
2007-11-19 11:30:00,16.06,16.11,16.06,16.11,159200.0,12.5482,12.5872,12.5482,12.5872,159200.0
2007-11-19 11:40:00,16.11,16.12,16.07,16.09,225200.0,12.5872,12.595,12.556,12.5716,225200.0
2007-11-19 11:50:00,16.09,16.11,16.06,16.07,252800.0,12.5716,12.5872,12.5482,12.556,252800.0
2007-11-19 12:00:00,16.07,16.13,16.05,16.12,210800.0,12.556,12.6028,12.5403,12.595,210800.0
2007-11-19 12:10:00,16.13,16.14,16.07,16.13,164400.0,12.6028,12.6107,12.556,12.6028,164400.0
2007-11-19 12:20:00,16.11,16.13,16.11,16.12,54400.0,12.5872,12.6028,12.5872,12.595,54400.0
2007-11-19 12:30:00,16.11,16.11,16.09,16.09,54000.0,12.5872,12.5872,12.5716,12.5716,54000.0
2007-11-19 12:40:00,16.1,16.13,16.1,16.13,75600.0,12.5794,12.6028,12.5794,12.6028,75600.0
2007-11-19 12:50:00,16.11,16.11,16.05,16.07,125200.0,12.5872,12.5872,12.5403,12.556,125200.0
2007-11-19 13:00:00,16.07,16.09,16.03,16.05,160400.0,12.556,12.5716,12.5247,12.5403,160400.0
2007-11-19 13:10:00,16.05,16.05,15.99,16.02,99200.0,12.5403,12.5403,12.4935,12.5169,99200.0
2007-11-19 13:20:00,16.01,16.07,16.0,16.07,108400.0,12.5091,12.556,12.5013,12.556,108400.0
2007-11-19 13:30:00,16.08,16.08,16.05,16.07,36800.0,12.5638,12.5638,12.5403,12.556,36800.0
2007-11-19 13:40:00,16.09,16.09,16.04,16.06,39200.0,12.5716,12.5716,12.5325,12.5482,39200.0
2007-11-19 13:50:00,16.06,16.07,16.0,16.02,86800.0,12.5482,12.556,12.5013,12.5169,86800.0
2007-11-19 14:00:00,16.02,16.09,16.01,16.09,112000.0,12.5169,12.5716,12.5091,12.5716,112000.0
2007-11-19 14:10:00,16.09,16.14,16.08,16.12,130400.0,12.5716,12.6107,12.5638,12.595,130400.0
2007-11-19 14:20:00,16.12,16.15,16.1,16.14,88000.0,12.595,12.6185,12.5794,12.6107,88000.0
2007-11-19 14:30:00,16.14,16.15,16.11,16.13,283600.0,12.6107,12.6185,12.5872,12.6028,283600.0
2007-11-19 14:40:00,16.13,16.2,16.13,16.18,361200.0,12.6028,12.6575,12.6028,12.6419,361200.0
2007-11-19 14:50:00,16.17,16.17,16.1,16.11,179200.0,12.6341,12.6341,12.5794,12.5872,179200.0
2007-11-19 15:00:00,16.11,16.11,16.06,16.09,176800.0,12.5872,12.5872,12.5482,12.5716,176800.0
2007-11-19 15:10:00,16.09,16.14,16.07,16.11,98400.0,12.5716,12.6107,12.556,12.5872,98400.0
2007-11-19 15:20:00,16.11,16.21,16.11,16.17,187600.0,12.5872,12.6654,12.5872,12.6341,187600.0
2007-11-19 15:30:00,16.16,16.18,16.09,16.1,389200.0,12.6263,12.6419,12.5716,12.5794,389200.0
2007-11-19 15:40:00,16.1,16.1,16.05,16.06,165200.0,12.5794,12.5794,12.5403,12.5482,165200.0
2007-11-19 15:50:00,16.06,16.1,16.03,16.03,170000.0,12.5482,12.5794,12.5247,12.5247,170000.0
2007-11-19 16:00:00,16.03,16.03,16.03,16.03,37600.0,12.5247,12.5247,12.5247,12.5247,37600.0
2007-11-19 16:10:00,16.05,16.05,16.05,16.05,97600.0,12.5403,12.5403,12.5403,12.5403,97600.0
2007-11-20 09:30:00,16.14,16.14,16.03,16.1,79600.0,12.6107,12.6107,12.5247,12.5794,79600.0
2007-11-20 09:40:00,16.1,16.11,16.07,16.11,152000.0,12.5794,12.5872,12.556,12.5872,152000.0
2007-11-20 09:50:00,16.1,16.23,16.09,16.2,1801200.0,12.5794,12.681,12.5716,12.6575,1801200.0
2007-11-20 10:00:00,16.21,16.22,16.18,16.2,71600.0,12.6654,12.6732,12.6419,12.6575,71600.0
2007-11-20 10:10:00,16.22,16.22,16.17,16.2,408000.0,12.6732,12.6732,12.6341,12.6575,408000.0
2007-11-20 10:20:00,16.21,16.21,16.15,16.17,41600.0,12.6654,12.6654,12.6185,12.6341,41600.0
2007-11-20 10:30:00,16.14,16.2,16.14,16.19,75200.0,12.6107,12.6575,12.6107,12.6497,75200.0
2007-11-20 10:40:00,16.18,16.23,16.18,16.21,389200.0,12.6419,12.681,12.6419,12.6654,389200.0
2007-11-20 10:50:00,16.21,16.21,16.18,16.19,52400.0,12.6654,12.6654,12.6419,12.6497,52400.0
2007-11-20 11:00:00,16.2,16.24,16.18,16.23,302000.0,12.6575,12.6888,12.6419,12.681,302000.0
2007-11-20 11:10:00,16.23,16.24,16.19,16.2,37200.0,12.681,12.6888,12.6497,12.6575,37200.0
2007-11-20 11:20:00,16.21,16.22,16.2,16.22,38400.0,12.6654,12.6732,12.6575,12.6732,38400.0
2007-11-20 11:30:00,16.22,16.25,16.21,16.24,270400.0,12.6732,12.6966,12.6654,12.6888,270400.0
2007-11-20 11:40:00,16.24,16.24,16.2,16.21,423200.0,12.6888,12.6888,12.6575,12.6654,423200.0
2007-11-20 11:50:00,16.21,16.24,16.18,16.18,81200.0,12.6654,12.6888,12.6419,12.6419,81200.0
2007-11-20 12:00:00,16.16,16.17,16.12,16.13,105200.0,12.6263,12.6341,12.595,12.6028,105200.0
2007-11-20 12:10:00,16.11,16.12,16.06,16.08,56000.0,12.5872,12.595,12.5482,12.5638,56000.0
2007-11-20 12:20:00,16.09,16.11,16.08,16.09,27600.0,12.5716,12.5872,12.5638,12.5716,27600.0
2007-11-20 12:30:00,16.07,16.07,15.98,16.04,108000.0,12.556,12.556,12.4856,12.5325,108000.0
2007-11-20 12:40:00,16.03,16.03,15.96,15.99,48000.0,12.5247,12.5247,12.47,12.4935,48000.0
2007-11-20 12:50:00,15.99,16.03,15.99,16.0,63600.0,12.4935,12.5247,12.4935,12.5013,63600.0
2007-11-20 13:00:00,15.99,16.0,15.91,15.92,104400.0,12.4935,12.5013,12.431,12.4388,104400.0
2007-11-20 13:10:00,15.92,15.92,15.81,15.89,167200.0,12.4388,12.4388,12.3528,12.4153,167200.0
2007-11-20 13:20:00,15.89,15.93,15.84,15.85,75200.0,12.4153,12.4466,12.3763,12.3841,75200.0
2007-11-20 13:30:00,15.85,15.93,15.85,15.92,75600.0,12.3841,12.4466,12.3841,12.4388,75600.0
2007-11-20 13:40:00,15.93,15.93,15.9,15.93,63200.0,12.4466,12.4466,12.4231,12.4466,63200.0
2007-11-20 13:50:00,15.92,15.95,15.9,15.92,188800.0,12.4388,12.4622,12.4231,12.4388,188800.0
2007-11-20 14:00:00,15.91,16.02,15.88,15.94,471600.0,12.431,12.5169,12.4075,12.4544,471600.0
2007-11-20 14:10:00,15.95,15.98,15.93,15.96,214800.0,12.4622,12.4856,12.4466,12.47,214800.0
2007-11-20 14:20:00,15.95,15.96,15.78,15.79,1314400.0,12.4622,12.47,12.3294,12.3372,1314400.0
2007-11-20 14:30:00,15.8,15.85,15.77,15.84,926400.0,12.345,12.3841,12.3216,12.3763,926400.0
2007-11-20 14:40:00,15.84,15.9,15.81,15.88,114000.0,12.3763,12.4231,12.3528,12.4075,114000.0
2007-11-20 14:50:00,15.9,15.9,15.83,15.85,97600.0,12.4231,12.4231,12.3684,12.3841,97600.0
2007-11-20 15:00:00,15.84,15.85,15.8,15.8,91200.0,12.3763,12.3841,12.345,12.345,91200.0
2007-11-20 15:10:00,15.81,15.86,15.79,15.81,95200.0,12.3528,12.3919,12.3372,12.3528,95200.0
2007-11-20 15:20:00,15.8,15.95,15.8,15.94,157200.0,12.345,12.4622,12.345,12.4544,157200.0
2007-11-20 15:30:00,15.94,16.03,15.93,16.01,121200.0,12.4544,12.5247,12.4466,12.5091,121200.0
2007-11-20 15:40:00,16.03,16.09,16.0,16.01,232000.0,12.5247,12.5716,12.5013,12.5091,232000.0
2007-11-20 15:50:00,16.03,16.06,15.97,16.05,117600.0,12.5247,12.5482,12.4778,12.5403,117600.0
2007-11-20 16:00:00,16.05,16.13,16.05,16.13,687200.0,12.5403,12.6028,12.5403,12.6028,687200.0
2007-11-20 16:10:00,16.13,16.13,16.13,16.13,0.0,12.6028,12.6028,12.6028,12.6028,0.0
2007-11-21 09:30:00,15.99,15.99,15.92,15.92,77600.0,12.4935,12.4935,12.4388,12.4388,77600.0
2007-11-21 09:40:00,15.9,15.98,15.9,15.95,28000.0,12.4231,12.4856,12.4231,12.4622,28000.0
2007-11-21 09:50:00,15.94,15.99,15.92,15.96,64000.0,12.4544,12.4935,12.4388,12.47,64000.0
2007-11-21 10:00:00,15.96,15.99,15.88,15.92,99200.0,12.47,12.4935,12.4075,12.4388,99200.0
2007-11-21 10:10:00,15.92,16.0,15.9,15.98,174800.0,12.4388,12.5013,12.4231,12.4856,174800.0
2007-11-21 10:20:00,15.97,15.99,15.93,15.94,95600.0,12.4778,12.4935,12.4466,12.4544,95600.0
2007-11-21 10:30:00,15.94,15.96,15.83,15.89,145600.0,12.4544,12.47,12.3684,12.4153,145600.0
2007-11-21 10:40:00,15.88,15.93,15.87,15.92,94000.0,12.4075,12.4466,12.3997,12.4388,94000.0
2007-11-21 10:50:00,15.91,15.91,15.84,15.86,87600.0,12.431,12.431,12.3763,12.3919,87600.0
2007-11-21 11:00:00,15.84,15.85,15.81,15.84,172000.0,12.3763,12.3841,12.3528,12.3763,172000.0
2007-11-21 11:10:00,15.85,15.91,15.85,15.89,87600.0,12.3841,12.431,12.3841,12.4153,87600.0
2007-11-21 11:20:00,15.89,15.91,15.85,15.91,209600.0,12.4153,12.431,12.3841,12.431,209600.0
2007-11-21 11:30:00,15.92,15.95,15.9,15.95,43200.0,12.4388,12.4622,12.4231,12.4622,43200.0
2007-11-21 11:40:00,15.95,15.95,15.92,15.94,62400.0,12.4622,12.4622,12.4388,12.4544,62400.0
2007-11-21 11:50:00,15.94,15.97,15.94,15.96,48400.0,12.4544,12.4778,12.4544,12.47,48400.0
2007-11-21 12:00:00,15.96,16.0,15.95,15.96,73200.0,12.47,12.5013,12.4622,12.47,73200.0
2007-11-21 12:10:00,15.96,15.98,15.94,15.96,39600.0,12.47,12.4856,12.4544,12.47,39600.0
2007-11-21 12:20:00,15.95,15.95,15.92,15.94,36800.0,12.4622,12.4622,12.4388,12.4544,36800.0
2007-11-21 12:30:00,15.93,16.0,15.92,15.99,40800.0,12.4466,12.5013,12.4388,12.4935,40800.0
2007-11-21 12:40:00,15.99,16.03,15.98,16.02,48000.0,12.4935,12.5247,12.4856,12.5169,48000.0
2007-11-21 12:50:00,16.01,16.09,15.99,16.07,64400.0,12.5091,12.5716,12.4935,12.556,64400.0
2007-11-21 13:00:00,16.07,16.08,16.04,16.04,73600.0,12.556,12.5638,12.5325,12.5325,73600.0
2007-11-21 13:10:00,16.04,16.07,16.02,16.02,22400.0,12.5325,12.556,12.5169,12.5169,22400.0
2007-11-21 13:20:00,16.03,16.06,15.99,16.01,49600.0,12.5247,12.5482,12.4935,12.5091,49600.0
2007-11-21 13:30:00,16.0,16.02,15.99,16.0,19600.0,12.5013,12.5169,12.4935,12.5013,19600.0
2007-11-21 13:40:00,15.98,16.0,15.95,15.99,22400.0,12.4856,12.5013,12.4622,12.4935,22400.0
2007-11-21 13:50:00,15.99,16.0,15.95,15.99,41200.0,12.4935,12.5013,12.4622,12.4935,41200.0
2007-11-21 14:00:00,15.99,16.01,15.97,16.01,44000.0,12.4935,12.5091,12.4778,12.5091,44000.0
2007-11-21 14:10:00,15.99,16.03,15.99,16.02,46800.0,12.4935,12.5247,12.4935,12.5169,46800.0
2007-11-21 14:20:00,16.01,16.02,15.97,16.0,61600.0,12.5091,12.5169,12.4778,12.5013,61600.0
2007-11-21 14:30:00,16.01,16.03,16.0,16.01,30400.0,12.5091,12.5247,12.5013,12.5091,30400.0
2007-11-21 14:40:00,16.01,16.04,15.99,16.01,91600.0,12.5091,12.5325,12.4935,12.5091,91600.0
2007-11-21 14:50:00,16.01,16.05,16.0,16.05,85600.0,12.5091,12.5403,12.5013,12.5403,85600.0
2007-11-21 15:00:00,16.06,16.07,16.0,16.0,125200.0,12.5482,12.556,12.5013,12.5013,125200.0
2007-11-21 15:10:00,16.0,16.01,15.91,15.91,172800.0,12.5013,12.5091,12.431,12.431,172800.0
2007-11-21 15:20:00,15.91,15.98,15.91,15.94,128400.0,12.431,12.4856,12.431,12.4544,128400.0
2007-11-21 15:30:00,15.94,15.97,15.92,15.96,79600.0,12.4544,12.4778,12.4388,12.47,79600.0
2007-11-21 15:40:00,15.94,15.94,15.9,15.94,42000.0,12.4544,12.4544,12.4231,12.4544,42000.0
2007-11-21 15:50:00,15.93,15.93,15.85,15.85,91600.0,12.4466,12.4466,12.3841,12.3841,91600.0
2007-11-21 16:00:00,15.85,15.85,15.83,15.83,98000.0,12.3841,12.3841,12.3684,12.3684,98000.0
2007-11-21 16:10:00,15.83,15.83,15.83,15.83,0.0,12.3684,12.3684,12.3684,12.3684,0.0
2007-11-23 09:30:00,16.11,16.11,15.96,15.98,55600.0,12.5872,12.5872,12.47,12.4856,55600.0
2007-11-23 09:40:00,16.01,16.03,15.97,15.98,52000.0,12.5091,12.5247,12.4778,12.4856,52000.0
2007-11-23 09:50:00,15.97,15.98,15.94,15.98,28000.0,12.4778,12.4856,12.4544,12.4856,28000.0
2007-11-23 10:00:00,15.99,16.04,15.99,16.01,68400.0,12.4935,12.5325,12.4935,12.5091,68400.0
2007-11-23 10:10:00,16.05,16.07,16.05,16.07,6800.0,12.5403,12.556,12.5403,12.556,6800.0
2007-11-23 10:20:00,16.07,16.08,16.07,16.07,828000.0,12.556,12.5638,12.556,12.556,828000.0
2007-11-23 10:30:00,16.07,16.12,16.06,16.1,300800.0,12.556,12.595,12.5482,12.5794,300800.0
2007-11-23 10:40:00,16.1,16.1,16.07,16.09,17200.0,12.5794,12.5794,12.556,12.5716,17200.0
2007-11-23 10:50:00,16.1,16.13,16.1,16.13,36800.0,12.5794,12.6028,12.5794,12.6028,36800.0
2007-11-23 11:00:00,16.13,16.15,16.1,16.14,188000.0,12.6028,12.6185,12.5794,12.6107,188000.0
2007-11-23 11:10:00,16.14,16.14,16.14,16.14,68400.0,12.6107,12.6107,12.6107,12.6107,68400.0
2007-11-23 11:20:00,16.14,16.14,16.11,16.14,198000.0,12.6107,12.6107,12.5872,12.6107,198000.0
2007-11-23 11:30:00,16.13,16.16,16.12,16.16,40800.0,12.6028,12.6263,12.595,12.6263,40800.0
2007-11-23 11:40:00,16.16,16.17,16.15,16.15,30400.0,12.6263,12.6341,12.6185,12.6185,30400.0
2007-11-23 11:50:00,16.15,16.16,16.15,16.15,23200.0,12.6185,12.6263,12.6185,12.6185,23200.0
2007-11-23 12:00:00,16.15,16.16,16.14,16.15,16800.0,12.6185,12.6263,12.6107,12.6185,16800.0
2007-11-23 12:10:00,16.16,16.18,16.16,16.18,38000.0,12.6263,12.6419,12.6263,12.6419,38000.0
2007-11-23 12:20:00,16.18,16.22,16.18,16.22,75200.0,12.6419,12.6732,12.6419,12.6732,75200.0
2007-11-23 12:30:00,16.22,16.24,16.18,16.23,1101600.0,12.6732,12.6888,12.6419,12.681,1101600.0
2007-11-23 12:40:00,16.22,16.28,16.22,16.26,66400.0,12.6732,12.72,12.6732,12.7044,66400.0
2007-11-23 12:50:00,16.26,16.26,16.16,16.19,70400.0,12.7044,12.7044,12.6263,12.6497,70400.0
2007-11-23 13:00:00,16.19,16.19,16.14,16.14,42000.0,12.6497,12.6497,12.6107,12.6107,42000.0
2007-11-23 13:10:00,16.14,16.14,16.14,16.14,0.0,12.6107,12.6107,12.6107,12.6107,0.0
2007-11-26 09:30:00,16.1,16.17,16.09,16.17,1219600.0,12.5794,12.6341,12.5716,12.6341,1219600.0
2007-11-26 09:40:00,16.17,16.2,16.17,16.18,291200.0,12.6341,12.6575,12.6341,12.6419,291200.0
2007-11-26 09:50:00,16.18,16.21,16.15,16.21,52000.0,12.6419,12.6654,12.6185,12.6654,52000.0
2007-11-26 10:00:00,16.22,16.22,16.18,16.19,20800.0,12.6732,12.6732,12.6419,12.6497,20800.0
2007-11-26 10:10:00,16.18,16.2,16.14,16.15,64000.0,12.6419,12.6575,12.6107,12.6185,64000.0
2007-11-26 10:20:00,16.15,16.17,16.09,16.09,42400.0,12.6185,12.6341,12.5716,12.5716,42400.0
2007-11-26 10:30:00,16.07,16.11,16.07,16.09,48400.0,12.556,12.5872,12.556,12.5716,48400.0
2007-11-26 10:40:00,16.09,16.09,16.03,16.06,121200.0,12.5716,12.5716,12.5247,12.5482,121200.0
2007-11-26 10:50:00,16.07,16.07,16.0,16.01,24800.0,12.556,12.556,12.5013,12.5091,24800.0
2007-11-26 11:00:00,16.02,16.07,16.02,16.03,122800.0,12.5169,12.556,12.5169,12.5247,122800.0
2007-11-26 11:10:00,16.03,16.04,15.97,15.99,132000.0,12.5247,12.5325,12.4778,12.4935,132000.0
2007-11-26 11:20:00,16.0,16.02,15.98,16.01,140800.0,12.5013,12.5169,12.4856,12.5091,140800.0
2007-11-26 11:30:00,16.0,16.04,16.0,16.02,30000.0,12.5013,12.5325,12.5013,12.5169,30000.0
2007-11-26 11:40:00,16.03,16.03,15.99,16.02,56800.0,12.5247,12.5247,12.4935,12.5169,56800.0
2007-11-26 11:50:00,16.02,16.04,16.0,16.02,28000.0,12.5169,12.5325,12.5013,12.5169,28000.0
2007-11-26 12:00:00,16.02,16.04,16.01,16.03,42800.0,12.5169,12.5325,12.5091,12.5247,42800.0
2007-11-26 12:10:00,16.04,16.04,16.0,16.0,16800.0,12.5325,12.5325,12.5013,12.5013,16800.0
2007-11-26 12:20:00,16.0,16.08,15.99,16.08,34400.0,12.5013,12.5638,12.4935,12.5638,34400.0
2007-11-26 12:30:00,16.08,16.1,16.07,16.08,792000.0,12.5638,12.5794,12.556,12.5638,792000.0
2007-11-26 12:40:00,16.08,16.11,16.08,16.1,85600.0,12.5638,12.5872,12.5638,12.5794,85600.0
2007-11-26 12:50:00,16.08,16.1,16.08,16.1,6400.0,12.5638,12.5794,12.5638,12.5794,6400.0
2007-11-26 13:00:00,16.1,16.11,16.08,16.09,14000.0,12.5794,12.5872,12.5638,12.5716,14000.0
2007-11-26 13:10:00,16.07,16.08,16.04,16.05,154000.0,12.556,12.5638,12.5325,12.5403,154000.0
2007-11-26 13:20:00,16.05,16.05,16.02,16.03,150000.0,12.5403,12.5403,12.5169,12.5247,150000.0
2007-11-26 13:30:00,16.03,16.06,16.02,16.06,115600.0,12.5247,12.5482,12.5169,12.5482,115600.0
2007-11-26 13:40:00,16.05,16.06,15.98,15.99,165600.0,12.5403,12.5482,12.4856,12.4935,165600.0
2007-11-26 13:50:00,15.99,15.99,15.96,15.97,140800.0,12.4935,12.4935,12.47,12.4778,140800.0
2007-11-26 14:00:00,15.97,16.01,15.96,16.01,592800.0,12.4778,12.5091,12.47,12.5091,592800.0
2007-11-26 14:10:00,16.0,16.0,15.95,15.99,134800.0,12.5013,12.5013,12.4622,12.4935,134800.0
2007-11-26 14:20:00,15.99,16.02,15.99,15.99,488800.0,12.4935,12.5169,12.4935,12.4935,488800.0
2007-11-26 14:30:00,15.99,16.02,15.97,15.97,730000.0,12.4935,12.5169,12.4778,12.4778,730000.0
2007-11-26 14:40:00,15.97,15.97,15.93,15.93,112400.0,12.4778,12.4778,12.4466,12.4466,112400.0
2007-11-26 14:50:00,15.93,15.96,15.91,15.92,181600.0,12.4466,12.47,12.431,12.4388,181600.0
2007-11-26 15:00:00,15.9,15.91,15.85,15.86,159600.0,12.4231,12.431,12.3841,12.3919,159600.0
2007-11-26 15:10:00,15.85,15.88,15.83,15.87,222000.0,12.3841,12.4075,12.3684,12.3997,222000.0
2007-11-26 15:20:00,15.85,15.85,15.79,15.8,193600.0,12.3841,12.3841,12.3372,12.345,193600.0
2007-11-26 15:30:00,15.8,15.84,15.8,15.82,190400.0,12.345,12.3763,12.345,12.3606,190400.0
2007-11-26 15:40:00,15.82,15.83,15.79,15.81,273600.0,12.3606,12.3684,12.3372,12.3528,273600.0
2007-11-26 15:50:00,15.8,15.8,15.72,15.74,694400.0,12.345,12.345,12.2825,12.2981,694400.0
2007-11-26 16:00:00,15.72,15.76,15.72,15.76,70800.0,12.2825,12.3138,12.2825,12.3138,70800.0
2007-11-26 16:10:00,15.76,15.76,15.76,15.76,0.0,12.3138,12.3138,12.3138,12.3138,0.0
2007-11-27 09:30:00,15.9,15.91,15.76,15.9,137200.0,12.4231,12.431,12.3138,12.4231,137200.0
2007-11-27 09:40:00,15.88,15.89,15.82,15.87,100400.0,12.4075,12.4153,12.3606,12.3997,100400.0
2007-11-27 09:50:00,15.88,15.91,15.85,15.88,151200.0,12.4075,12.431,12.3841,12.4075,151200.0
2007-11-27 10:00:00,15.87,15.87,15.79,15.79,152800.0,12.3997,12.3997,12.3372,12.3372,152800.0
2007-11-27 10:10:00,15.78,15.79,15.73,15.78,80000.0,12.3294,12.3372,12.2903,12.3294,80000.0
2007-11-27 10:20:00,15.77,15.83,15.76,15.8,89200.0,12.3216,12.3684,12.3138,12.345,89200.0
2007-11-27 10:30:00,15.82,15.88,15.82,15.85,106800.0,12.3606,12.4075,12.3606,12.3841,106800.0
2007-11-27 10:40:00,15.88,15.89,15.84,15.88,63600.0,12.4075,12.4153,12.3763,12.4075,63600.0
2007-11-27 10:50:00,15.9,15.94,15.89,15.94,35600.0,12.4231,12.4544,12.4153,12.4544,35600.0
2007-11-27 11:00:00,15.94,15.95,15.88,15.89,352800.0,12.4544,12.4622,12.4075,12.4153,352800.0
2007-11-27 11:10:00,15.9,15.92,15.88,15.92,255600.0,12.4231,12.4388,12.4075,12.4388,255600.0
2007-11-27 11:20:00,15.9,15.94,15.88,15.91,545600.0,12.4231,12.4544,12.4075,12.431,545600.0
2007-11-27 11:30:00,15.9,15.96,15.9,15.95,69600.0,12.4231,12.47,12.4231,12.4622,69600.0
2007-11-27 11:40:00,15.96,15.98,15.92,15.92,31200.0,12.47,12.4856,12.4388,12.4388,31200.0
2007-11-27 11:50:00,15.92,15.93,15.9,15.91,16400.0,12.4388,12.4466,12.4231,12.431,16400.0
2007-11-27 12:00:00,15.9,15.93,15.89,15.9,14400.0,12.4231,12.4466,12.4153,12.4231,14400.0
2007-11-27 12:10:00,15.9,15.9,15.86,15.88,20000.0,12.4231,12.4231,12.3919,12.4075,20000.0
2007-11-27 12:20:00,15.85,15.88,15.85,15.86,27600.0,12.3841,12.4075,12.3841,12.3919,27600.0
2007-11-27 12:30:00,15.88,15.93,15.88,15.93,44400.0,12.4075,12.4466,12.4075,12.4466,44400.0
2007-11-27 12:40:00,15.93,15.97,15.93,15.95,15200.0,12.4466,12.4778,12.4466,12.4622,15200.0
2007-11-27 12:50:00,15.95,15.95,15.93,15.93,19600.0,12.4622,12.4622,12.4466,12.4466,19600.0
2007-11-27 13:00:00,15.94,15.95,15.93,15.93,18400.0,12.4544,12.4622,12.4466,12.4466,18400.0
2007-11-27 13:10:00,15.95,15.95,15.91,15.92,22000.0,12.4622,12.4622,12.431,12.4388,22000.0
2007-11-27 13:20:00,15.91,15.97,15.91,15.96,17600.0,12.431,12.4778,12.431,12.47,17600.0
2007-11-27 13:30:00,15.97,15.97,15.92,15.94,93200.0,12.4778,12.4778,12.4388,12.4544,93200.0
2007-11-27 13:40:00,15.93,15.94,15.91,15.92,23600.0,12.4466,12.4544,12.431,12.4388,23600.0
2007-11-27 13:50:00,15.91,15.91,15.85,15.87,33600.0,12.431,12.431,12.3841,12.3997,33600.0
2007-11-27 14:00:00,15.87,15.87,15.81,15.84,73600.0,12.3997,12.3997,12.3528,12.3763,73600.0
2007-11-27 14:10:00,15.84,15.9,15.84,15.88,24400.0,12.3763,12.4231,12.3763,12.4075,24400.0
2007-11-27 14:20:00,15.87,15.88,15.83,15.86,42800.0,12.3997,12.4075,12.3684,12.3919,42800.0
2007-11-27 14:30:00,15.85,15.86,15.75,15.78,563200.0,12.3841,12.3919,12.3059,12.3294,563200.0
2007-11-27 14:40:00,15.79,15.81,15.75,15.77,252000.0,12.3372,12.3528,12.3059,12.3216,252000.0
2007-11-27 14:50:00,15.77,15.84,15.77,15.82,64000.0,12.3216,12.3763,12.3216,12.3606,64000.0
2007-11-27 15:00:00,15.82,15.84,15.78,15.79,182400.0,12.3606,12.3763,12.3294,12.3372,182400.0
2007-11-27 15:10:00,15.79,15.88,15.79,15.84,802400.0,12.3372,12.4075,12.3372,12.3763,802400.0
2007-11-27 15:20:00,15.84,15.85,15.77,15.81,318000.0,12.3763,12.3841,12.3216,12.3528,318000.0
2007-11-27 15:30:00,15.81,15.91,15.81,15.9,262400.0,12.3528,12.431,12.3528,12.4231,262400.0
2007-11-27 15:40:00,15.9,15.91,15.87,15.91,173600.0,12.4231,12.431,12.3997,12.431,173600.0
2007-11-27 15:50:00,15.9,15.95,15.89,15.9,110000.0,12.4231,12.4622,12.4153,12.4231,110000.0
2007-11-27 16:00:00,15.92,15.92,15.88,15.88,49200.0,12.4388,12.4388,12.4075,12.4075,49200.0
2007-11-27 16:10:00,15.88,15.88,15.88,15.88,0.0,12.4075,12.4075,12.4075,12.4075,0.0
2007-11-28 09:30:00,15.99,16.16,15.99,16.16,316800.0,12.4935,12.6263,12.4935,12.6263,316800.0
2007-11-28 09:40:00,16.15,16.22,16.12,16.21,100800.0,12.6185,12.6732,12.595,12.6654,100800.0
2007-11-28 09:50:00,16.21,16.24,16.19,16.21,124800.0,12.6654,12.6888,12.6497,12.6654,124800.0
2007-11-28 10:00:00,16.21,16.24,16.18,16.18,72400.0,12.6654,12.6888,12.6419,12.6419,72400.0
2007-11-28 10:10:00,16.18,16.25,16.17,16.23,195200.0,12.6419,12.6966,12.6341,12.681,195200.0
2007-11-28 10:20:00,16.23,16.27,16.23,16.27,58000.0,12.681,12.7122,12.681,12.7122,58000.0
2007-11-28 10:30:00,16.29,16.31,16.27,16.3,62400.0,12.7279,12.7435,12.7122,12.7357,62400.0
2007-11-28 10:40:00,16.3,16.35,16.3,16.34,265600.0,12.7357,12.7747,12.7357,12.7669,265600.0
2007-11-28 10:50:00,16.34,16.36,16.33,16.35,112800.0,12.7669,12.7825,12.7591,12.7747,112800.0
2007-11-28 11:00:00,16.35,16.36,16.32,16.33,89600.0,12.7747,12.7825,12.7513,12.7591,89600.0
2007-11-28 11:10:00,16.33,16.35,16.32,16.33,95600.0,12.7591,12.7747,12.7513,12.7591,95600.0
2007-11-28 11:20:00,16.33,16.35,16.3,16.32,127200.0,12.7591,12.7747,12.7357,12.7513,127200.0
2007-11-28 11:30:00,16.32,16.33,16.29,16.29,31600.0,12.7513,12.7591,12.7279,12.7279,31600.0
2007-11-28 11:40:00,16.29,16.31,16.26,16.27,116400.0,12.7279,12.7435,12.7044,12.7122,116400.0
2007-11-28 11:50:00,16.27,16.3,16.25,16.29,115600.0,12.7122,12.7357,12.6966,12.7279,115600.0
2007-11-28 12:00:00,16.29,16.34,16.29,16.33,40800.0,12.7279,12.7669,12.7279,12.7591,40800.0
2007-11-28 12:10:00,16.32,16.33,16.3,16.33,47600.0,12.7513,12.7591,12.7357,12.7591,47600.0
2007-11-28 12:20:00,16.34,16.36,16.33,16.34,57200.0,12.7669,12.7825,12.7591,12.7669,57200.0
2007-11-28 12:30:00,16.34,16.35,16.33,16.34,36800.0,12.7669,12.7747,12.7591,12.7669,36800.0
2007-11-28 12:40:00,16.33,16.35,16.31,16.33,193600.0,12.7591,12.7747,12.7435,12.7591,193600.0
2007-11-28 12:50:00,16.33,16.34,16.32,16.32,103600.0,12.7591,12.7669,12.7513,12.7513,103600.0
2007-11-28 13:00:00,16.32,16.33,16.3,16.31,25600.0,12.7513,12.7591,12.7357,12.7435,25600.0
2007-11-28 13:10:00,16.31,16.35,16.3,16.34,35200.0,12.7435,12.7747,12.7357,12.7669,35200.0
2007-11-28 13:20:00,16.35,16.35,16.31,16.33,1406800.0,12.7747,12.7747,12.7435,12.7591,1406800.0
2007-11-28 13:30:00,16.34,16.36,16.33,16.35,78800.0,12.7669,12.7825,12.7591,12.7747,78800.0
2007-11-28 13:40:00,16.36,16.36,16.33,16.36,82000.0,12.7825,12.7825,12.7591,12.7825,82000.0
2007-11-28 13:50:00,16.36,16.4,16.35,16.38,124400.0,12.7825,12.8138,12.7747,12.7982,124400.0
2007-11-28 14:00:00,16.36,16.41,16.36,16.41,175600.0,12.7825,12.8216,12.7825,12.8216,175600.0
2007-11-28 14:10:00,16.41,16.42,16.37,16.38,91600.0,12.8216,12.8294,12.7904,12.7982,91600.0
2007-11-28 14:20:00,16.38,16.38,16.34,16.36,132000.0,12.7982,12.7982,12.7669,12.7825,132000.0
2007-11-28 14:30:00,16.35,16.39,16.34,16.38,91200.0,12.7747,12.806,12.7669,12.7982,91200.0
2007-11-28 14:40:00,16.37,16.37,16.29,16.33,118800.0,12.7904,12.7904,12.7279,12.7591,118800.0
2007-11-28 14:50:00,16.33,16.33,16.3,16.33,101200.0,12.7591,12.7591,12.7357,12.7591,101200.0
2007-11-28 15:00:00,16.32,16.37,16.31,16.36,324400.0,12.7513,12.7904,12.7435,12.7825,324400.0
2007-11-28 15:10:00,16.36,16.39,16.36,16.39,320000.0,12.7825,12.806,12.7825,12.806,320000.0
2007-11-28 15:20:00,16.39,16.44,16.39,16.41,198000.0,12.806,12.8451,12.806,12.8216,198000.0
2007-11-28 15:30:00,16.41,16.43,16.39,16.43,188400.0,12.8216,12.8372,12.806,12.8372,188400.0
2007-11-28 15:40:00,16.43,16.43,16.33,16.34,405200.0,12.8372,12.8372,12.7591,12.7669,405200.0
2007-11-28 15:50:00,16.34,16.43,16.34,16.43,448000.0,12.7669,12.8372,12.7669,12.8372,448000.0
2007-11-28 16:00:00,16.42,16.42,16.42,16.42,400.0,12.8294,12.8294,12.8294,12.8294,400.0
2007-11-28 16:10:00,16.42,16.42,16.42,16.42,0.0,12.8294,12.8294,12.8294,12.8294,0.0
2007-11-29 09:30:00,16.27,16.42,16.27,16.41,103200.0,12.7122,12.8294,12.7122,12.8216,103200.0
2007-11-29 09:40:00,16.42,16.46,16.37,16.37,60400.0,12.8294,12.8607,12.7904,12.7904,60400.0
2007-11-29 09:50:00,16.39,16.41,16.35,16.39,82800.0,12.806,12.8216,12.7747,12.806,82800.0
2007-11-29 10:00:00,16.39,16.41,16.32,16.32,48400.0,12.806,12.8216,12.7513,12.7513,48400.0
2007-11-29 10:10:00,16.32,16.34,16.3,16.33,60800.0,12.7513,12.7669,12.7357,12.7591,60800.0
2007-11-29 10:20:00,16.33,16.36,16.31,16.34,116400.0,12.7591,12.7825,12.7435,12.7669,116400.0
2007-11-29 10:30:00,16.34,16.38,16.32,16.38,42800.0,12.7669,12.7982,12.7513,12.7982,42800.0
2007-11-29 10:40:00,16.37,16.39,16.35,16.35,34800.0,12.7904,12.806,12.7747,12.7747,34800.0
2007-11-29 10:50:00,16.35,16.39,16.34,16.38,49200.0,12.7747,12.806,12.7669,12.7982,49200.0
2007-11-29 11:00:00,16.36,16.4,16.36,16.39,14000.0,12.7825,12.8138,12.7825,12.806,14000.0
2007-11-29 11:10:00,16.39,16.43,16.39,16.41,48800.0,12.806,12.8372,12.806,12.8216,48800.0
2007-11-29 11:20:00,16.41,16.42,16.39,16.41,44000.0,12.8216,12.8294,12.806,12.8216,44000.0
2007-11-29 11:30:00,16.43,16.47,16.43,16.45,174000.0,12.8372,12.8685,12.8372,12.8529,174000.0
2007-11-29 11:40:00,16.43,16.47,16.43,16.47,40400.0,12.8372,12.8685,12.8372,12.8685,40400.0
2007-11-29 11:50:00,16.46,16.46,16.43,16.43,17200.0,12.8607,12.8607,12.8372,12.8372,17200.0
2007-11-29 12:00:00,16.42,16.43,16.41,16.43,43200.0,12.8294,12.8372,12.8216,12.8372,43200.0
2007-11-29 12:10:00,16.42,16.42,16.36,16.37,61200.0,12.8294,12.8294,12.7825,12.7904,61200.0
2007-11-29 12:20:00,16.36,16.39,16.36,16.39,50800.0,12.7825,12.806,12.7825,12.806,50800.0
2007-11-29 12:30:00,16.39,16.4,16.38,16.39,187600.0,12.806,12.8138,12.7982,12.806,187600.0
2007-11-29 12:40:00,16.39,16.4,16.33,16.34,130000.0,12.806,12.8138,12.7591,12.7669,130000.0
2007-11-29 12:50:00,16.34,16.35,16.33,16.34,35200.0,12.7669,12.7747,12.7591,12.7669,35200.0
2007-11-29 13:00:00,16.34,16.34,16.3,16.33,47600.0,12.7669,12.7669,12.7357,12.7591,47600.0
2007-11-29 13:10:00,16.32,16.36,16.32,16.33,41600.0,12.7513,12.7825,12.7513,12.7591,41600.0
2007-11-29 13:20:00,16.32,16.33,16.31,16.32,122800.0,12.7513,12.7591,12.7435,12.7513,122800.0
2007-11-29 13:30:00,16.32,16.36,16.32,16.32,38000.0,12.7513,12.7825,12.7513,12.7513,38000.0
2007-11-29 13:40:00,16.28,16.3,16.27,16.29,29200.0,12.72,12.7357,12.7122,12.7279,29200.0
2007-11-29 13:50:00,16.31,16.35,16.3,16.3,165200.0,12.7435,12.7747,12.7357,12.7357,165200.0
2007-11-29 14:00:00,16.3,16.33,16.27,16.3,275600.0,12.7357,12.7591,12.7122,12.7357,275600.0
2007-11-29 14:10:00,16.31,16.36,16.3,16.34,51600.0,12.7435,12.7825,12.7357,12.7669,51600.0
2007-11-29 14:20:00,16.34,16.36,16.32,16.35,76000.0,12.7669,12.7825,12.7513,12.7747,76000.0
2007-11-29 14:30:00,16.35,16.36,16.31,16.33,28000.0,12.7747,12.7825,12.7435,12.7591,28000.0
2007-11-29 14:40:00,16.34,16.36,16.33,16.34,209200.0,12.7669,12.7825,12.7591,12.7669,209200.0
2007-11-29 14:50:00,16.34,16.37,16.33,16.37,100000.0,12.7669,12.7904,12.7591,12.7904,100000.0
2007-11-29 15:00:00,16.36,16.4,16.36,16.36,26800.0,12.7825,12.8138,12.7825,12.7825,26800.0
2007-11-29 15:10:00,16.37,16.37,16.32,16.35,50400.0,12.7904,12.7904,12.7513,12.7747,50400.0
2007-11-29 15:20:00,16.35,16.38,16.32,16.36,92800.0,12.7747,12.7982,12.7513,12.7825,92800.0
2007-11-29 15:30:00,16.37,16.37,16.32,16.34,128000.0,12.7904,12.7904,12.7513,12.7669,128000.0
2007-11-29 15:40:00,16.34,16.38,16.32,16.37,138800.0,12.7669,12.7982,12.7513,12.7904,138800.0
2007-11-29 15:50:00,16.36,16.38,16.32,16.35,25600.0,12.7825,12.7982,12.7513,12.7747,25600.0
2007-11-29 16:00:00,16.38,16.38,16.31,16.31,77200.0,12.7982,12.7982,12.7435,12.7435,77200.0
2007-11-29 16:10:00,16.31,16.31,16.31,16.31,400.0,12.7435,12.7435,12.7435,12.7435,400.0
2007-11-30 09:30:00,16.6,16.69,16.6,16.66,60800.0,12.9701,13.0404,12.9701,13.0169,60800.0
2007-11-30 09:40:00,16.67,16.7,16.63,16.66,1101600.0,13.0248,13.0482,12.9935,13.0169,1101600.0
2007-11-30 09:50:00,16.64,16.64,16.6,16.62,807600.0,13.0013,13.0013,12.9701,12.9857,807600.0
2007-11-30 10:00:00,16.61,16.65,16.57,16.62,780800.0,12.9779,13.0091,12.9466,12.9857,780800.0
2007-11-30 10:10:00,16.61,16.61,16.56,16.59,32000.0,12.9779,12.9779,12.9388,12.9623,32000.0
2007-11-30 10:20:00,16.59,16.59,16.55,16.58,173600.0,12.9623,12.9623,12.931,12.9544,173600.0
2007-11-30 10:30:00,16.58,16.61,16.57,16.59,17600.0,12.9544,12.9779,12.9466,12.9623,17600.0
2007-11-30 10:40:00,16.58,16.59,16.57,16.57,72800.0,12.9544,12.9623,12.9466,12.9466,72800.0
2007-11-30 10:50:00,16.57,16.59,16.56,16.59,219200.0,12.9466,12.9623,12.9388,12.9623,219200.0
2007-11-30 11:00:00,16.59,16.59,16.54,16.55,75200.0,12.9623,12.9623,12.9232,12.931,75200.0
2007-11-30 11:10:00,16.56,16.56,16.48,16.48,119600.0,12.9388,12.9388,12.8763,12.8763,119600.0
2007-11-30 11:20:00,16.48,16.5,16.48,16.49,63200.0,12.8763,12.8919,12.8763,12.8841,63200.0
2007-11-30 11:30:00,16.48,16.49,16.47,16.48,55200.0,12.8763,12.8841,12.8685,12.8763,55200.0
2007-11-30 11:40:00,16.48,16.5,16.48,16.5,15600.0,12.8763,12.8919,12.8763,12.8919,15600.0
2007-11-30 11:50:00,16.5,16.53,16.49,16.52,213200.0,12.8919,12.9154,12.8841,12.9076,213200.0
2007-11-30 12:00:00,16.52,16.53,16.5,16.5,20000.0,12.9076,12.9154,12.8919,12.8919,20000.0
2007-11-30 12:10:00,16.5,16.52,16.48,16.5,16400.0,12.8919,12.9076,12.8763,12.8919,16400.0
2007-11-30 12:20:00,16.49,16.5,16.46,16.5,209600.0,12.8841,12.8919,12.8607,12.8919,209600.0
2007-11-30 12:30:00,16.5,16.51,16.49,16.5,16400.0,12.8919,12.8997,12.8841,12.8919,16400.0
2007-11-30 12:40:00,16.49,16.52,16.48,16.51,28000.0,12.8841,12.9076,12.8763,12.8997,28000.0
2007-11-30 12:50:00,16.52,16.53,16.51,16.52,10800.0,12.9076,12.9154,12.8997,12.9076,10800.0
2007-11-30 13:00:00,16.52,16.52,16.5,16.51,20400.0,12.9076,12.9076,12.8919,12.8997,20400.0
2007-11-30 13:10:00,16.52,16.54,16.5,16.53,22800.0,12.9076,12.9232,12.8919,12.9154,22800.0
2007-11-30 13:20:00,16.53,16.57,16.53,16.56,27200.0,12.9154,12.9466,12.9154,12.9388,27200.0
2007-11-30 13:30:00,16.56,16.59,16.56,16.58,266800.0,12.9388,12.9623,12.9388,12.9544,266800.0
2007-11-30 13:40:00,16.58,16.58,16.56,16.57,96400.0,12.9544,12.9544,12.9388,12.9466,96400.0
2007-11-30 13:50:00,16.57,16.61,16.56,16.56,518000.0,12.9466,12.9779,12.9388,12.9388,518000.0
2007-11-30 14:00:00,16.56,16.56,16.52,16.53,70400.0,12.9388,12.9388,12.9076,12.9154,70400.0
2007-11-30 14:10:00,16.53,16.57,16.53,16.56,75600.0,12.9154,12.9466,12.9154,12.9388,75600.0
2007-11-30 14:20:00,16.56,16.57,16.53,16.54,61200.0,12.9388,12.9466,12.9154,12.9232,61200.0
2007-11-30 14:30:00,16.53,16.58,16.53,16.58,34000.0,12.9154,12.9544,12.9154,12.9544,34000.0
2007-11-30 14:40:00,16.58,16.58,16.53,16.53,65200.0,12.9544,12.9544,12.9154,12.9154,65200.0
2007-11-30 14:50:00,16.5,16.5,16.47,16.48,61200.0,12.8919,12.8919,12.8685,12.8763,61200.0
2007-11-30 15:00:00,16.48,16.48,16.38,16.4,75200.0,12.8763,12.8763,12.7982,12.8138,75200.0
2007-11-30 15:10:00,16.39,16.41,16.36,16.41,154800.0,12.806,12.8216,12.7825,12.8216,154800.0
2007-11-30 15:20:00,16.41,16.44,16.4,16.44,92400.0,12.8216,12.8451,12.8138,12.8451,92400.0
2007-11-30 15:30:00,16.43,16.45,16.4,16.41,232000.0,12.8372,12.8529,12.8138,12.8216,232000.0
2007-11-30 15:40:00,16.42,16.47,16.39,16.41,164800.0,12.8294,12.8685,12.806,12.8216,164800.0
2007-11-30 15:50:00,16.4,16.43,16.39,16.4,471600.0,12.8138,12.8372,12.806,12.8138,471600.0
2007-11-30 16:00:00,16.4,16.48,16.38,16.41,419200.0,12.8138,12.8763,12.7982,12.8216,419200.0
2007-11-30 16:10:00,16.41,16.41,16.41,16.41,0.0,12.8216,12.8216,12.8216,12.8216,0.0
2007-12-03 09:30:00,16.53,16.53,16.38,16.38,237600.0,12.9154,12.9154,12.7982,12.7982,237600.0
2007-12-03 09:40:00,16.38,16.38,16.32,16.38,30400.0,12.7982,12.7982,12.7513,12.7982,30400.0
2007-12-03 09:50:00,16.36,16.38,16.33,16.33,40800.0,12.7825,12.7982,12.7591,12.7591,40800.0
2007-12-03 10:00:00,16.34,16.38,16.29,16.29,38000.0,12.7669,12.7982,12.7279,12.7279,38000.0
2007-12-03 10:10:00,16.29,16.33,16.28,16.33,649600.0,12.7279,12.7591,12.72,12.7591,649600.0
2007-12-03 10:20:00,16.32,16.36,16.32,16.34,288000.0,12.7513,12.7825,12.7513,12.7669,288000.0
2007-12-03 10:30:00,16.33,16.43,16.33,16.42,46800.0,12.7591,12.8372,12.7591,12.8294,46800.0
2007-12-03 10:40:00,16.4,16.41,16.39,16.39,28400.0,12.8138,12.8216,12.806,12.806,28400.0
2007-12-03 10:50:00,16.39,16.43,16.38,16.41,56000.0,12.806,12.8372,12.7982,12.8216,56000.0
2007-12-03 11:00:00,16.41,16.42,16.4,16.4,80000.0,12.8216,12.8294,12.8138,12.8138,80000.0
2007-12-03 11:10:00,16.41,16.41,16.38,16.39,29200.0,12.8216,12.8216,12.7982,12.806,29200.0
2007-12-03 11:20:00,16.38,16.43,16.38,16.43,24400.0,12.7982,12.8372,12.7982,12.8372,24400.0
2007-12-03 11:30:00,16.44,16.45,16.42,16.44,33200.0,12.8451,12.8529,12.8294,12.8451,33200.0
2007-12-03 11:40:00,16.44,16.47,16.43,16.47,82400.0,12.8451,12.8685,12.8372,12.8685,82400.0
2007-12-03 11:50:00,16.45,16.45,16.43,16.43,8400.0,12.8529,12.8529,12.8372,12.8372,8400.0
2007-12-03 12:00:00,16.43,16.44,16.41,16.42,41600.0,12.8372,12.8451,12.8216,12.8294,41600.0
2007-12-03 12:10:00,16.45,16.47,16.44,16.46,62800.0,12.8529,12.8685,12.8451,12.8607,62800.0
2007-12-03 12:20:00,16.46,16.48,16.45,16.48,34000.0,12.8607,12.8763,12.8529,12.8763,34000.0
2007-12-03 12:30:00,16.48,16.49,16.46,16.46,73600.0,12.8763,12.8841,12.8607,12.8607,73600.0
2007-12-03 12:40:00,16.47,16.48,16.45,16.47,104400.0,12.8685,12.8763,12.8529,12.8685,104400.0
2007-12-03 12:50:00,16.47,16.49,16.45,16.46,46400.0,12.8685,12.8841,12.8529,12.8607,46400.0
2007-12-03 13:00:00,16.46,16.46,16.41,16.42,235600.0,12.8607,12.8607,12.8216,12.8294,235600.0
2007-12-03 13:10:00,16.42,16.43,16.41,16.42,36800.0,12.8294,12.8372,12.8216,12.8294,36800.0
2007-12-03 13:20:00,16.43,16.43,16.4,16.41,40000.0,12.8372,12.8372,12.8138,12.8216,40000.0
2007-12-03 13:30:00,16.4,16.4,16.37,16.39,58800.0,12.8138,12.8138,12.7904,12.806,58800.0
2007-12-03 13:40:00,16.39,16.4,16.35,16.38,110400.0,12.806,12.8138,12.7747,12.7982,110400.0
2007-12-03 13:50:00,16.38,16.38,16.34,16.36,66800.0,12.7982,12.7982,12.7669,12.7825,66800.0
2007-12-03 14:00:00,16.36,16.4,16.36,16.39,67200.0,12.7825,12.8138,12.7825,12.806,67200.0
2007-12-03 14:10:00,16.39,16.39,16.37,16.39,58000.0,12.806,12.806,12.7904,12.806,58000.0
2007-12-03 14:20:00,16.39,16.4,16.37,16.37,264000.0,12.806,12.8138,12.7904,12.7904,264000.0
2007-12-03 14:30:00,16.36,16.36,16.34,16.36,275600.0,12.7825,12.7825,12.7669,12.7825,275600.0
2007-12-03 14:40:00,16.36,16.38,16.34,16.37,197600.0,12.7825,12.7982,12.7669,12.7904,197600.0
2007-12-03 14:50:00,16.38,16.4,16.37,16.39,111600.0,12.7982,12.8138,12.7904,12.806,111600.0
2007-12-03 15:00:00,16.39,16.39,16.34,16.36,180400.0,12.806,12.806,12.7669,12.7825,180400.0
2007-12-03 15:10:00,16.35,16.37,16.33,16.35,132800.0,12.7747,12.7904,12.7591,12.7747,132800.0
2007-12-03 15:20:00,16.35,16.39,16.34,16.39,715600.0,12.7747,12.806,12.7669,12.806,715600.0
2007-12-03 15:30:00,16.39,16.39,16.36,16.36,163600.0,12.806,12.806,12.7825,12.7825,163600.0
2007-12-03 15:40:00,16.36,16.38,16.32,16.33,163200.0,12.7825,12.7982,12.7513,12.7591,163200.0
2007-12-03 15:50:00,16.32,16.34,16.28,16.28,182400.0,12.7513,12.7669,12.72,12.72,182400.0
2007-12-03 16:00:00,16.31,16.31,16.25,16.25,82800.0,12.7435,12.7435,12.6966,12.6966,82800.0
2007-12-03 16:10:00,16.25,16.25,16.25,16.25,0.0,12.6966,12.6966,12.6966,12.6966,0.0
2007-12-04 09:30:00,16.2,16.2,16.08,16.09,122800.0,12.6575,12.6575,12.5638,12.5716,122800.0
2007-12-04 09:40:00,16.11,16.13,16.1,16.12,200400.0,12.5872,12.6028,12.5794,12.595,200400.0
2007-12-04 09:50:00,16.11,16.17,16.11,16.17,95200.0,12.5872,12.6341,12.5872,12.6341,95200.0
2007-12-04 10:00:00,16.17,16.18,16.15,16.15,1050800.0,12.6341,12.6419,12.6185,12.6185,1050800.0
2007-12-04 10:10:00,16.17,16.2,16.16,16.17,77600.0,12.6341,12.6575,12.6263,12.6341,77600.0
2007-12-04 10:20:00,16.17,16.23,16.16,16.23,636800.0,12.6341,12.681,12.6263,12.681,636800.0
2007-12-04 10:30:00,16.22,16.26,16.22,16.24,353200.0,12.6732,12.7044,12.6732,12.6888,353200.0
2007-12-04 10:40:00,16.24,16.27,16.21,16.21,45200.0,12.6888,12.7122,12.6654,12.6654,45200.0
2007-12-04 10:50:00,16.22,16.23,16.2,16.2,106400.0,12.6732,12.681,12.6575,12.6575,106400.0
2007-12-04 11:00:00,16.2,16.22,16.2,16.22,12800.0,12.6575,12.6732,12.6575,12.6732,12800.0
2007-12-04 11:10:00,16.22,16.24,16.22,16.22,12000.0,12.6732,12.6888,12.6732,12.6732,12000.0
2007-12-04 11:20:00,16.23,16.24,16.21,16.21,104800.0,12.681,12.6888,12.6654,12.6654,104800.0
2007-12-04 11:30:00,16.2,16.21,16.18,16.19,28800.0,12.6575,12.6654,12.6419,12.6497,28800.0
2007-12-04 11:40:00,16.19,16.2,16.18,16.2,13200.0,12.6497,12.6575,12.6419,12.6575,13200.0
2007-12-04 11:50:00,16.19,16.22,16.18,16.19,24000.0,12.6497,12.6732,12.6419,12.6497,24000.0
2007-12-04 12:00:00,16.21,16.25,16.21,16.24,35600.0,12.6654,12.6966,12.6654,12.6888,35600.0
2007-12-04 12:10:00,16.24,16.25,16.23,16.24,26800.0,12.6888,12.6966,12.681,12.6888,26800.0
2007-12-04 12:20:00,16.25,16.27,16.24,16.25,31200.0,12.6966,12.7122,12.6888,12.6966,31200.0
2007-12-04 12:30:00,16.25,16.25,16.23,16.23,18800.0,12.6966,12.6966,12.681,12.681,18800.0
2007-12-04 12:40:00,16.23,16.28,16.23,16.28,26000.0,12.681,12.72,12.681,12.72,26000.0
2007-12-04 12:50:00,16.28,16.28,16.27,16.28,17600.0,12.72,12.72,12.7122,12.72,17600.0
2007-12-04 13:00:00,16.27,16.29,16.27,16.27,20000.0,12.7122,12.7279,12.7122,12.7122,20000.0
2007-12-04 13:10:00,16.25,16.26,16.25,16.25,16800.0,12.6966,12.7044,12.6966,12.6966,16800.0
2007-12-04 13:20:00,16.25,16.25,16.22,16.22,22000.0,12.6966,12.6966,12.6732,12.6732,22000.0
2007-12-04 13:30:00,16.22,16.22,16.21,16.21,35200.0,12.6732,12.6732,12.6654,12.6654,35200.0
2007-12-04 13:40:00,16.22,16.25,16.21,16.25,98000.0,12.6732,12.6966,12.6654,12.6966,98000.0
2007-12-04 13:50:00,16.25,16.25,16.24,16.25,72000.0,12.6966,12.6966,12.6888,12.6966,72000.0
2007-12-04 14:00:00,16.25,16.25,16.2,16.2,52000.0,12.6966,12.6966,12.6575,12.6575,52000.0
2007-12-04 14:10:00,16.2,16.22,16.18,16.22,74000.0,12.6575,12.6732,12.6419,12.6732,74000.0
2007-12-04 14:20:00,16.22,16.23,16.2,16.22,178800.0,12.6732,12.681,12.6575,12.6732,178800.0
2007-12-04 14:30:00,16.22,16.24,16.22,16.23,22800.0,12.6732,12.6888,12.6732,12.681,22800.0
2007-12-04 14:40:00,16.23,16.23,16.21,16.23,506800.0,12.681,12.681,12.6654,12.681,506800.0
2007-12-04 14:50:00,16.22,16.26,16.22,16.26,135200.0,12.6732,12.7044,12.6732,12.7044,135200.0
2007-12-04 15:00:00,16.26,16.26,16.23,16.26,50400.0,12.7044,12.7044,12.681,12.7044,50400.0
2007-12-04 15:10:00,16.26,16.27,16.24,16.26,69600.0,12.7044,12.7122,12.6888,12.7044,69600.0
2007-12-04 15:20:00,16.25,16.28,16.23,16.24,215200.0,12.6966,12.72,12.681,12.6888,215200.0
2007-12-04 15:30:00,16.25,16.27,16.23,16.23,149600.0,12.6966,12.7122,12.681,12.681,149600.0
2007-12-04 15:40:00,16.23,16.23,16.19,16.21,247600.0,12.681,12.681,12.6497,12.6654,247600.0
2007-12-04 15:50:00,16.19,16.21,16.17,16.19,136800.0,12.6497,12.6654,12.6341,12.6497,136800.0
2007-12-04 16:00:00,16.2,16.2,16.18,16.19,70400.0,12.6575,12.6575,12.6419,12.6497,70400.0
2007-12-04 16:10:00,16.19,16.19,16.19,16.19,0.0,12.6497,12.6497,12.6497,12.6497,0.0
2007-12-05 09:30:00,16.4,16.42,16.38,16.4,195600.0,12.8138,12.8294,12.7982,12.8138,195600.0
2007-12-05 09:40:00,16.4,16.41,16.36,16.36,192400.0,12.8138,12.8216,12.7825,12.7825,192400.0
2007-12-05 09:50:00,16.36,16.36,16.33,16.34,113600.0,12.7825,12.7825,12.7591,12.7669,113600.0
2007-12-05 10:00:00,16.34,16.38,16.33,16.36,75200.0,12.7669,12.7982,12.7591,12.7825,75200.0
2007-12-05 10:10:00,16.36,16.36,16.32,16.33,42000.0,12.7825,12.7825,12.7513,12.7591,42000.0
2007-12-05 10:20:00,16.33,16.34,16.32,16.34,100800.0,12.7591,12.7669,12.7513,12.7669,100800.0
2007-12-05 10:30:00,16.34,16.35,16.32,16.34,91200.0,12.7669,12.7747,12.7513,12.7669,91200.0
2007-12-05 10:40:00,16.34,16.38,16.34,16.37,69600.0,12.7669,12.7982,12.7669,12.7904,69600.0
2007-12-05 10:50:00,16.37,16.38,16.37,16.37,133200.0,12.7904,12.7982,12.7904,12.7904,133200.0
2007-12-05 11:00:00,16.37,16.38,16.36,16.36,104000.0,12.7904,12.7982,12.7825,12.7825,104000.0
2007-12-05 11:10:00,16.37,16.41,16.37,16.4,54400.0,12.7904,12.8216,12.7904,12.8138,54400.0
2007-12-05 11:20:00,16.41,16.45,16.41,16.45,30000.0,12.8216,12.8529,12.8216,12.8529,30000.0
2007-12-05 11:30:00,16.45,16.45,16.43,16.44,23600.0,12.8529,12.8529,12.8372,12.8451,23600.0
2007-12-05 11:40:00,16.43,16.46,16.43,16.45,20000.0,12.8372,12.8607,12.8372,12.8529,20000.0
2007-12-05 11:50:00,16.45,16.46,16.45,16.45,55200.0,12.8529,12.8607,12.8529,12.8529,55200.0
2007-12-05 12:00:00,16.45,16.46,16.43,16.43,258400.0,12.8529,12.8607,12.8372,12.8372,258400.0
2007-12-05 12:10:00,16.43,16.43,16.41,16.42,23200.0,12.8372,12.8372,12.8216,12.8294,23200.0
2007-12-05 12:20:00,16.43,16.43,16.43,16.43,6800.0,12.8372,12.8372,12.8372,12.8372,6800.0
2007-12-05 12:30:00,16.43,16.44,16.43,16.43,60400.0,12.8372,12.8451,12.8372,12.8372,60400.0
2007-12-05 12:40:00,16.43,16.45,16.43,16.45,43200.0,12.8372,12.8529,12.8372,12.8529,43200.0
2007-12-05 12:50:00,16.44,16.44,16.36,16.38,76000.0,12.8451,12.8451,12.7825,12.7982,76000.0
2007-12-05 13:00:00,16.38,16.4,16.36,16.36,176000.0,12.7982,12.8138,12.7825,12.7825,176000.0
2007-12-05 13:10:00,16.36,16.37,16.34,16.35,74400.0,12.7825,12.7904,12.7669,12.7747,74400.0
2007-12-05 13:20:00,16.35,16.37,16.35,16.36,38000.0,12.7747,12.7904,12.7747,12.7825,38000.0
2007-12-05 13:30:00,16.36,16.4,16.36,16.39,60800.0,12.7825,12.8138,12.7825,12.806,60800.0
2007-12-05 13:40:00,16.38,16.39,16.37,16.38,77600.0,12.7982,12.806,12.7904,12.7982,77600.0
2007-12-05 13:50:00,16.39,16.4,16.38,16.39,82000.0,12.806,12.8138,12.7982,12.806,82000.0
2007-12-05 14:00:00,16.39,16.4,16.38,16.39,74000.0,12.806,12.8138,12.7982,12.806,74000.0
2007-12-05 14:10:00,16.39,16.4,16.37,16.37,52800.0,12.806,12.8138,12.7904,12.7904,52800.0
2007-12-05 14:20:00,16.37,16.37,16.31,16.32,428800.0,12.7904,12.7904,12.7435,12.7513,428800.0
2007-12-05 14:30:00,16.32,16.34,16.3,16.3,208800.0,12.7513,12.7669,12.7357,12.7357,208800.0
2007-12-05 14:40:00,16.3,16.34,16.3,16.34,246000.0,12.7357,12.7669,12.7357,12.7669,246000.0
2007-12-05 14:50:00,16.34,16.34,16.25,16.28,527600.0,12.7669,12.7669,12.6966,12.72,527600.0
2007-12-05 15:00:00,16.28,16.3,16.27,16.29,66000.0,12.72,12.7357,12.7122,12.7279,66000.0
2007-12-05 15:10:00,16.3,16.34,16.3,16.34,48000.0,12.7357,12.7669,12.7357,12.7669,48000.0
2007-12-05 15:20:00,16.34,16.35,16.33,16.33,41600.0,12.7669,12.7747,12.7591,12.7591,41600.0
2007-12-05 15:30:00,16.34,16.36,16.32,16.36,24000.0,12.7669,12.7825,12.7513,12.7825,24000.0
2007-12-05 15:40:00,16.38,16.39,16.36,16.37,66000.0,12.7982,12.806,12.7825,12.7904,66000.0
2007-12-05 15:50:00,16.38,16.4,16.36,16.38,921600.0,12.7982,12.8138,12.7825,12.7982,921600.0
2007-12-05 16:00:00,16.38,16.4,16.36,16.4,260000.0,12.7982,12.8138,12.7825,12.8138,260000.0
2007-12-05 16:10:00,16.4,16.4,16.4,16.4,20000.0,12.8138,12.8138,12.8138,12.8138,20000.0
2007-12-13 09:30:00,16.34,16.45,16.34,16.43,80400.0,12.7669,12.8529,12.7669,12.8372,80400.0
2007-12-13 09:40:00,16.42,16.42,16.3,16.31,72000.0,12.8294,12.8294,12.7357,12.7435,72000.0
2007-12-13 09:50:00,16.3,16.34,16.29,16.34,60800.0,12.7357,12.7669,12.7279,12.7669,60800.0
2007-12-13 10:00:00,16.34,16.38,16.3,16.38,59200.0,12.7669,12.7982,12.7357,12.7982,59200.0
2007-12-13 10:10:00,16.38,16.41,16.34,16.36,83200.0,12.7982,12.8216,12.7669,12.7825,83200.0
2007-12-13 10:20:00,16.36,16.41,16.34,16.36,93600.0,12.7825,12.8216,12.7669,12.7825,93600.0
2007-12-13 10:30:00,16.35,16.39,16.33,16.36,44000.0,12.7747,12.806,12.7591,12.7825,44000.0
2007-12-13 10:40:00,16.37,16.38,16.34,16.38,146000.0,12.7904,12.7982,12.7669,12.7982,146000.0
2007-12-13 10:50:00,16.38,16.39,16.3,16.32,86400.0,12.7982,12.806,12.7357,12.7513,86400.0
2007-12-13 11:00:00,16.32,16.35,16.29,16.33,59200.0,12.7513,12.7747,12.7279,12.7591,59200.0
2007-12-13 11:10:00,16.32,16.36,16.3,16.31,68400.0,12.7513,12.7825,12.7357,12.7435,68400.0
2007-12-13 11:20:00,16.3,16.32,16.28,16.3,58400.0,12.7357,12.7513,12.72,12.7357,58400.0
2007-12-13 11:30:00,16.3,16.33,16.28,16.31,211200.0,12.7357,12.7591,12.72,12.7435,211200.0
2007-12-13 11:40:00,16.31,16.32,16.29,16.3,47600.0,12.7435,12.7513,12.7279,12.7357,47600.0
2007-12-13 11:50:00,16.31,16.33,16.29,16.32,40800.0,12.7435,12.7591,12.7279,12.7513,40800.0
2007-12-13 12:00:00,16.32,16.33,16.28,16.33,44800.0,12.7513,12.7591,12.72,12.7591,44800.0
2007-12-13 12:10:00,16.32,16.34,16.31,16.31,40800.0,12.7513,12.7669,12.7435,12.7435,40800.0
2007-12-13 12:20:00,16.33,16.33,16.25,16.29,207200.0,12.7591,12.7591,12.6966,12.7279,207200.0
2007-12-13 12:30:00,16.29,16.32,16.22,16.32,192400.0,12.7279,12.7513,12.6732,12.7513,192400.0
2007-12-13 12:40:00,16.31,16.31,16.26,16.29,43200.0,12.7435,12.7435,12.7044,12.7279,43200.0
2007-12-13 12:50:00,16.29,16.31,16.27,16.28,41600.0,12.7279,12.7435,12.7122,12.72,41600.0
2007-12-13 13:00:00,16.28,16.33,16.28,16.33,24400.0,12.72,12.7591,12.72,12.7591,24400.0
2007-12-13 13:10:00,16.33,16.33,16.27,16.29,20400.0,12.7591,12.7591,12.7122,12.7279,20400.0
2007-12-13 13:20:00,16.28,16.34,16.26,16.33,21600.0,12.72,12.7669,12.7044,12.7591,21600.0
2007-12-13 13:30:00,16.33,16.33,16.29,16.29,24000.0,12.7591,12.7591,12.7279,12.7279,24000.0
2007-12-13 13:40:00,16.29,16.31,16.27,16.31,46400.0,12.7279,12.7435,12.7122,12.7435,46400.0
2007-12-13 13:50:00,16.29,16.34,16.29,16.32,89200.0,12.7279,12.7669,12.7279,12.7513,89200.0
2007-12-13 14:00:00,16.33,16.39,16.3,16.37,78000.0,12.7591,12.806,12.7357,12.7904,78000.0
2007-12-13 14:10:00,16.37,16.42,16.35,16.42,90000.0,12.7904,12.8294,12.7747,12.8294,90000.0
2007-12-13 14:20:00,16.43,16.46,16.39,16.42,63200.0,12.8372,12.8607,12.806,12.8294,63200.0
2007-12-13 14:30:00,16.43,16.43,16.39,16.4,34400.0,12.8372,12.8372,12.806,12.8138,34400.0
2007-12-13 14:40:00,16.4,16.41,16.36,16.38,43600.0,12.8138,12.8216,12.7825,12.7982,43600.0
2007-12-13 14:50:00,16.38,16.41,16.38,16.39,18800.0,12.7982,12.8216,12.7982,12.806,18800.0
2007-12-13 15:00:00,16.38,16.43,16.37,16.4,27200.0,12.7982,12.8372,12.7904,12.8138,27200.0
2007-12-13 15:10:00,16.4,16.4,16.34,16.38,28400.0,12.8138,12.8138,12.7669,12.7982,28400.0
2007-12-13 15:20:00,16.39,16.43,16.34,16.43,56000.0,12.806,12.8372,12.7669,12.8372,56000.0
2007-12-13 15:30:00,16.42,16.46,16.41,16.42,238800.0,12.8294,12.8607,12.8216,12.8294,238800.0
2007-12-13 15:40:00,16.42,16.48,16.42,16.46,176800.0,12.8294,12.8763,12.8294,12.8607,176800.0
2007-12-13 15:50:00,16.45,16.48,16.42,16.43,142400.0,12.8529,12.8763,12.8294,12.8372,142400.0
2007-12-13 16:00:00,16.44,16.44,16.39,16.4,23600.0,12.8451,12.8451,12.806,12.8138,23600.0
2007-12-13 16:10:00,16.4,16.4,16.4,16.4,0.0,12.8138,12.8138,12.8138,12.8138,0.0
2007-12-14 09:30:00,16.22,16.29,16.21,16.24,332800.0,12.6732,12.7279,12.6654,12.6888,332800.0
2007-12-14 09:40:00,16.27,16.32,16.24,16.26,251200.0,12.7122,12.7513,12.6888,12.7044,251200.0
2007-12-14 09:50:00,16.27,16.28,16.23,16.24,58400.0,12.7122,12.72,12.681,12.6888,58400.0
2007-12-14 10:00:00,16.24,16.3,16.24,16.28,26800.0,12.6888,12.7357,12.6888,12.72,26800.0
2007-12-14 10:10:00,16.28,16.31,16.27,16.31,63600.0,12.72,12.7435,12.7122,12.7435,63600.0
2007-12-14 10:20:00,16.31,16.31,16.28,16.31,39200.0,12.7435,12.7435,12.72,12.7435,39200.0
2007-12-14 10:30:00,16.3,16.3,16.28,16.29,72400.0,12.7357,12.7357,12.72,12.7279,72400.0
2007-12-14 10:40:00,16.29,16.41,16.29,16.39,127200.0,12.7279,12.8216,12.7279,12.806,127200.0
2007-12-14 10:50:00,16.39,16.41,16.38,16.41,42800.0,12.806,12.8216,12.7982,12.8216,42800.0
2007-12-14 11:00:00,16.42,16.44,16.41,16.43,38000.0,12.8294,12.8451,12.8216,12.8372,38000.0
2007-12-14 11:10:00,16.42,16.42,16.39,16.4,34800.0,12.8294,12.8294,12.806,12.8138,34800.0
2007-12-14 11:20:00,16.4,16.4,16.38,16.38,60400.0,12.8138,12.8138,12.7982,12.7982,60400.0
2007-12-14 11:30:00,16.38,16.39,16.36,16.37,64000.0,12.7982,12.806,12.7825,12.7904,64000.0
2007-12-14 11:40:00,16.37,16.38,16.31,16.32,84800.0,12.7904,12.7982,12.7435,12.7513,84800.0
2007-12-14 11:50:00,16.32,16.33,16.31,16.31,52400.0,12.7513,12.7591,12.7435,12.7435,52400.0
2007-12-14 12:00:00,16.31,16.33,16.29,16.29,43600.0,12.7435,12.7591,12.7279,12.7279,43600.0
2007-12-14 12:10:00,16.3,16.32,16.3,16.32,58000.0,12.7357,12.7513,12.7357,12.7513,58000.0
2007-12-14 12:20:00,16.31,16.32,16.24,16.25,89600.0,12.7435,12.7513,12.6888,12.6966,89600.0
2007-12-14 12:30:00,16.25,16.25,16.21,16.24,68000.0,12.6966,12.6966,12.6654,12.6888,68000.0
2007-12-14 12:40:00,16.24,16.24,16.22,16.24,22400.0,12.6888,12.6888,12.6732,12.6888,22400.0
2007-12-14 12:50:00,16.25,16.29,16.25,16.28,25200.0,12.6966,12.7279,12.6966,12.72,25200.0
2007-12-14 13:00:00,16.28,16.28,16.27,16.27,17600.0,12.72,12.72,12.7122,12.7122,17600.0
2007-12-14 13:10:00,16.29,16.29,16.25,16.25,29600.0,12.7279,12.7279,12.6966,12.6966,29600.0
2007-12-14 13:20:00,16.25,16.29,16.25,16.27,26800.0,12.6966,12.7279,12.6966,12.7122,26800.0
2007-12-14 13:30:00,16.27,16.27,16.25,16.26,61200.0,12.7122,12.7122,12.6966,12.7044,61200.0
2007-12-14 13:40:00,16.25,16.26,16.23,16.26,14000.0,12.6966,12.7044,12.681,12.7044,14000.0
2007-12-14 13:50:00,16.25,16.26,16.24,16.25,26400.0,12.6966,12.7044,12.6888,12.6966,26400.0
2007-12-14 14:00:00,16.25,16.25,16.19,16.21,19200.0,12.6966,12.6966,12.6497,12.6654,19200.0
2007-12-14 14:10:00,16.22,16.24,16.22,16.22,40800.0,12.6732,12.6888,12.6732,12.6732,40800.0
2007-12-14 14:20:00,16.23,16.24,16.22,16.22,70400.0,12.681,12.6888,12.6732,12.6732,70400.0
2007-12-14 14:30:00,16.22,16.23,16.21,16.23,30400.0,12.6732,12.681,12.6654,12.681,30400.0
2007-12-14 14:40:00,16.24,16.25,16.2,16.21,28800.0,12.6888,12.6966,12.6575,12.6654,28800.0
2007-12-14 14:50:00,16.2,16.2,16.12,16.14,140000.0,12.6575,12.6575,12.595,12.6107,140000.0
2007-12-14 15:00:00,16.13,16.17,16.13,16.17,55600.0,12.6028,12.6341,12.6028,12.6341,55600.0
2007-12-14 15:10:00,16.16,16.17,16.11,16.11,52000.0,12.6263,12.6341,12.5872,12.5872,52000.0
2007-12-14 15:20:00,16.1,16.13,16.08,16.11,65200.0,12.5794,12.6028,12.5638,12.5872,65200.0
2007-12-14 15:30:00,16.12,16.22,16.12,16.18,248400.0,12.595,12.6732,12.595,12.6419,248400.0
2007-12-14 15:40:00,16.18,16.19,16.14,16.18,143200.0,12.6419,12.6497,12.6107,12.6419,143200.0
2007-12-14 15:50:00,16.18,16.18,16.09,16.09,320800.0,12.6419,12.6419,12.5716,12.5716,320800.0
2007-12-14 16:00:00,16.09,16.12,16.07,16.08,40000.0,12.5716,12.595,12.556,12.5638,40000.0
2007-12-14 16:10:00,16.11,16.13,16.08,16.08,19600.0,12.5872,12.6028,12.5638,12.5638,19600.0
2007-12-17 09:30:00,16.06,16.07,15.98,15.98,239600.0,12.5482,12.556,12.4856,12.4856,239600.0
2007-12-17 09:40:00,16.0,16.02,15.96,15.98,37600.0,12.5013,12.5169,12.47,12.4856,37600.0
2007-12-17 09:50:00,15.98,15.98,15.94,15.96,51600.0,12.4856,12.4856,12.4544,12.47,51600.0
2007-12-17 10:00:00,15.97,16.02,15.95,15.96,58000.0,12.4778,12.5169,12.4622,12.47,58000.0
2007-12-17 10:10:00,15.97,16.01,15.96,15.99,115600.0,12.4778,12.5091,12.47,12.4935,115600.0
2007-12-17 10:20:00,16.02,16.03,15.99,15.99,37200.0,12.5169,12.5247,12.4935,12.4935,37200.0
2007-12-17 10:30:00,15.98,16.03,15.96,16.03,36400.0,12.4856,12.5247,12.47,12.5247,36400.0
2007-12-17 10:40:00,16.03,16.04,16.01,16.02,163600.0,12.5247,12.5325,12.5091,12.5169,163600.0
2007-12-17 10:50:00,16.02,16.02,15.99,16.0,56800.0,12.5169,12.5169,12.4935,12.5013,56800.0
2007-12-17 11:00:00,16.01,16.03,16.01,16.01,26000.0,12.5091,12.5247,12.5091,12.5091,26000.0
2007-12-17 11:10:00,16.01,16.01,15.99,16.0,20000.0,12.5091,12.5091,12.4935,12.5013,20000.0
2007-12-17 11:20:00,16.0,16.03,15.99,15.99,84800.0,12.5013,12.5247,12.4935,12.4935,84800.0
2007-12-17 11:30:00,15.99,16.03,15.99,15.99,25200.0,12.4935,12.5247,12.4935,12.4935,25200.0
2007-12-17 11:40:00,15.99,16.0,15.96,15.96,74400.0,12.4935,12.5013,12.47,12.47,74400.0
2007-12-17 11:50:00,15.96,15.99,15.95,15.99,39600.0,12.47,12.4935,12.4622,12.4935,39600.0
2007-12-17 12:00:00,16.0,16.02,16.0,16.02,60400.0,12.5013,12.5169,12.5013,12.5169,60400.0
2007-12-17 12:10:00,16.02,16.02,16.0,16.0,31200.0,12.5169,12.5169,12.5013,12.5013,31200.0
2007-12-17 12:20:00,16.0,16.02,16.0,16.01,22000.0,12.5013,12.5169,12.5013,12.5091,22000.0
2007-12-17 12:30:00,16.02,16.05,16.02,16.04,20800.0,12.5169,12.5403,12.5169,12.5325,20800.0
2007-12-17 12:40:00,16.04,16.04,16.0,16.02,46000.0,12.5325,12.5325,12.5013,12.5169,46000.0
2007-12-17 12:50:00,16.02,16.09,16.02,16.09,64800.0,12.5169,12.5716,12.5169,12.5716,64800.0
2007-12-17 13:00:00,16.08,16.08,16.04,16.06,200400.0,12.5638,12.5638,12.5325,12.5482,200400.0
2007-12-17 13:10:00,16.05,16.06,15.97,15.97,173200.0,12.5403,12.5482,12.4778,12.4778,173200.0
2007-12-17 13:20:00,15.97,16.01,15.97,15.99,122400.0,12.4778,12.5091,12.4778,12.4935,122400.0
2007-12-17 13:30:00,15.99,16.02,15.99,15.99,42400.0,12.4935,12.5169,12.4935,12.4935,42400.0
2007-12-17 13:40:00,15.98,16.0,15.93,15.94,117200.0,12.4856,12.5013,12.4466,12.4544,117200.0
2007-12-17 13:50:00,15.94,15.96,15.92,15.92,168400.0,12.4544,12.47,12.4388,12.4388,168400.0
2007-12-17 14:00:00,15.91,15.97,15.91,15.95,259200.0,12.431,12.4778,12.431,12.4622,259200.0
2007-12-17 14:10:00,15.94,15.96,15.93,15.93,59600.0,12.4544,12.47,12.4466,12.4466,59600.0
2007-12-17 14:20:00,15.93,15.97,15.93,15.96,86800.0,12.4466,12.4778,12.4466,12.47,86800.0
2007-12-17 14:30:00,15.97,16.0,15.96,16.0,243200.0,12.4778,12.5013,12.47,12.5013,243200.0
2007-12-17 14:40:00,16.0,16.0,15.96,15.96,121200.0,12.5013,12.5013,12.47,12.47,121200.0
2007-12-17 14:50:00,15.96,15.97,15.9,15.92,34400.0,12.47,12.4778,12.4231,12.4388,34400.0
2007-12-17 15:00:00,15.92,15.93,15.88,15.89,36000.0,12.4388,12.4466,12.4075,12.4153,36000.0
2007-12-17 15:10:00,15.89,15.93,15.88,15.88,88400.0,12.4153,12.4466,12.4075,12.4075,88400.0
2007-12-17 15:20:00,15.88,15.91,15.88,15.88,44800.0,12.4075,12.431,12.4075,12.4075,44800.0
2007-12-17 15:30:00,15.89,15.97,15.88,15.96,43200.0,12.4153,12.4778,12.4075,12.47,43200.0
2007-12-17 15:40:00,15.95,15.95,15.89,15.9,100800.0,12.4622,12.4622,12.4153,12.4231,100800.0
2007-12-17 15:50:00,15.9,15.9,15.81,15.84,279600.0,12.4231,12.4231,12.3528,12.3763,279600.0
2007-12-17 16:00:00,15.83,15.83,15.8,15.82,51600.0,12.3684,12.3684,12.345,12.3606,51600.0
2007-12-17 16:10:00,15.85,15.85,15.85,15.85,400.0,12.3841,12.3841,12.3841,12.3841,400.0
2007-12-18 09:30:00,16.0,16.01,15.95,15.95,80400.0,12.5013,12.5091,12.4622,12.4622,80400.0
2007-12-18 09:40:00,15.94,15.95,15.92,15.93,34400.0,12.4544,12.4622,12.4388,12.4466,34400.0
2007-12-18 09:50:00,15.92,15.97,15.92,15.95,152400.0,12.4388,12.4778,12.4388,12.4622,152400.0
2007-12-18 10:00:00,15.95,15.95,15.9,15.91,77600.0,12.4622,12.4622,12.4231,12.431,77600.0
2007-12-18 10:10:00,15.91,15.92,15.85,15.88,75600.0,12.431,12.4388,12.3841,12.4075,75600.0
2007-12-18 10:20:00,15.88,15.9,15.88,15.9,22000.0,12.4075,12.4231,12.4075,12.4231,22000.0
2007-12-18 10:30:00,15.89,15.91,15.84,15.86,49200.0,12.4153,12.431,12.3763,12.3919,49200.0
2007-12-18 10:40:00,15.86,15.9,15.84,15.9,50000.0,12.3919,12.4231,12.3763,12.4231,50000.0
2007-12-18 10:50:00,15.9,15.91,15.88,15.91,38400.0,12.4231,12.431,12.4075,12.431,38400.0
2007-12-18 11:00:00,15.91,15.92,15.89,15.89,70000.0,12.431,12.4388,12.4153,12.4153,70000.0
2007-12-18 11:10:00,15.9,15.9,15.86,15.87,41600.0,12.4231,12.4231,12.3919,12.3997,41600.0
2007-12-18 11:20:00,15.87,15.88,15.84,15.84,31600.0,12.3997,12.4075,12.3763,12.3763,31600.0
2007-12-18 11:30:00,15.83,15.84,15.81,15.84,46000.0,12.3684,12.3763,12.3528,12.3763,46000.0
2007-12-18 11:40:00,15.84,15.85,15.77,15.78,232400.0,12.3763,12.3841,12.3216,12.3294,232400.0
2007-12-18 11:50:00,15.78,15.78,15.71,15.72,84400.0,12.3294,12.3294,12.2747,12.2825,84400.0
2007-12-18 12:00:00,15.72,15.76,15.68,15.76,80000.0,12.2825,12.3138,12.2512,12.3138,80000.0
2007-12-18 12:10:00,15.76,15.76,15.68,15.71,35200.0,12.3138,12.3138,12.2512,12.2747,35200.0
2007-12-18 12:20:00,15.72,15.73,15.71,15.72,17200.0,12.2825,12.2903,12.2747,12.2825,17200.0
2007-12-18 12:30:00,15.72,15.73,15.7,15.73,24400.0,12.2825,12.2903,12.2669,12.2903,24400.0
2007-12-18 12:40:00,15.72,15.78,15.72,15.76,142400.0,12.2825,12.3294,12.2825,12.3138,142400.0
2007-12-18 12:50:00,15.75,15.76,15.74,15.76,55600.0,12.3059,12.3138,12.2981,12.3138,55600.0
2007-12-18 13:00:00,15.75,15.76,15.73,15.76,28000.0,12.3059,12.3138,12.2903,12.3138,28000.0
2007-12-18 13:10:00,15.76,15.79,15.76,15.79,15200.0,12.3138,12.3372,12.3138,12.3372,15200.0
2007-12-18 13:20:00,15.79,15.88,15.79,15.85,165200.0,12.3372,12.4075,12.3372,12.3841,165200.0
2007-12-18 13:30:00,15.85,15.89,15.84,15.88,228000.0,12.3841,12.4153,12.3763,12.4075,228000.0
2007-12-18 13:40:00,15.89,15.95,15.88,15.95,488800.0,12.4153,12.4622,12.4075,12.4622,488800.0
2007-12-18 13:50:00,15.95,15.95,15.88,15.88,108000.0,12.4622,12.4622,12.4075,12.4075,108000.0
2007-12-18 14:00:00,15.88,15.97,15.88,15.96,131600.0,12.4075,12.4778,12.4075,12.47,131600.0
2007-12-18 14:10:00,15.96,16.01,15.95,16.0,103600.0,12.47,12.5091,12.4622,12.5013,103600.0
2007-12-18 14:20:00,16.0,16.0,15.97,15.99,262400.0,12.5013,12.5013,12.4778,12.4935,262400.0
2007-12-18 14:30:00,15.99,16.05,15.99,16.02,950400.0,12.4935,12.5403,12.4935,12.5169,950400.0
2007-12-18 14:40:00,16.02,16.02,15.97,15.98,1150400.0,12.5169,12.5169,12.4778,12.4856,1150400.0
2007-12-18 14:50:00,15.98,15.99,15.95,15.97,356800.0,12.4856,12.4935,12.4622,12.4778,356800.0
2007-12-18 15:00:00,15.97,16.03,15.96,15.99,172000.0,12.4778,12.5247,12.47,12.4935,172000.0
2007-12-18 15:10:00,16.0,16.06,15.97,16.03,54800.0,12.5013,12.5482,12.4778,12.5247,54800.0
2007-12-18 15:20:00,16.04,16.05,15.99,16.03,98400.0,12.5325,12.5403,12.4935,12.5247,98400.0
2007-12-18 15:30:00,16.03,16.07,16.03,16.07,71200.0,12.5247,12.556,12.5247,12.556,71200.0
2007-12-18 15:40:00,16.08,16.08,16.0,16.0,529600.0,12.5638,12.5638,12.5013,12.5013,529600.0
2007-12-18 15:50:00,16.0,16.09,15.98,16.06,408800.0,12.5013,12.5716,12.4856,12.5482,408800.0
2007-12-18 16:00:00,16.09,16.09,16.06,16.08,74800.0,12.5716,12.5716,12.5482,12.5638,74800.0
2007-12-18 16:10:00,16.06,16.06,16.06,16.06,400.0,12.5482,12.5482,12.5482,12.5482,400.0
2007-12-19 09:30:00,16.02,16.07,16.0,16.0,61200.0,12.5169,12.556,12.5013,12.5013,61200.0
2007-12-19 09:40:00,15.99,16.08,15.99,16.08,91600.0,12.4935,12.5638,12.4935,12.5638,91600.0
2007-12-19 09:50:00,16.07,16.09,16.06,16.06,58400.0,12.556,12.5716,12.5482,12.5482,58400.0
2007-12-19 10:00:00,16.07,16.1,16.04,16.09,72400.0,12.556,12.5794,12.5325,12.5716,72400.0
2007-12-19 10:10:00,16.08,16.1,16.07,16.07,50000.0,12.5638,12.5794,12.556,12.556,50000.0
2007-12-19 10:20:00,16.08,16.1,16.06,16.08,25600.0,12.5638,12.5794,12.5482,12.5638,25600.0
2007-12-19 10:30:00,16.1,16.11,16.09,16.11,44000.0,12.5794,12.5872,12.5716,12.5872,44000.0
2007-12-19 10:40:00,16.1,16.14,16.09,16.11,43200.0,12.5794,12.6107,12.5716,12.5872,43200.0
2007-12-19 10:50:00,16.11,16.11,16.1,16.11,22000.0,12.5872,12.5872,12.5794,12.5872,22000.0
2007-12-19 11:00:00,16.11,16.12,16.09,16.09,46800.0,12.5872,12.595,12.5716,12.5716,46800.0
2007-12-19 11:10:00,16.09,16.11,16.06,16.06,64000.0,12.5716,12.5872,12.5482,12.5482,64000.0
2007-12-19 11:20:00,16.06,16.07,16.03,16.03,122400.0,12.5482,12.556,12.5247,12.5247,122400.0
2007-12-19 11:30:00,16.03,16.05,16.02,16.05,30400.0,12.5247,12.5403,12.5169,12.5403,30400.0
2007-12-19 11:40:00,16.05,16.06,16.05,16.06,110800.0,12.5403,12.5482,12.5403,12.5482,110800.0
2007-12-19 11:50:00,16.05,16.05,15.99,16.01,91600.0,12.5403,12.5403,12.4935,12.5091,91600.0
2007-12-19 12:00:00,16.0,16.05,16.0,16.05,177200.0,12.5013,12.5403,12.5013,12.5403,177200.0
2007-12-19 12:10:00,16.05,16.07,16.0,16.0,306800.0,12.5403,12.556,12.5013,12.5013,306800.0
2007-12-19 12:20:00,16.0,16.06,16.0,16.05,288800.0,12.5013,12.5482,12.5013,12.5403,288800.0
2007-12-19 12:30:00,16.06,16.06,16.0,16.04,47600.0,12.5482,12.5482,12.5013,12.5325,47600.0
2007-12-19 12:40:00,16.03,16.05,16.0,16.05,62400.0,12.5247,12.5403,12.5013,12.5403,62400.0
2007-12-19 12:50:00,16.04,16.06,16.03,16.03,171200.0,12.5325,12.5482,12.5247,12.5247,171200.0
2007-12-19 13:00:00,16.02,16.03,15.99,16.02,100400.0,12.5169,12.5247,12.4935,12.5169,100400.0
2007-12-19 13:10:00,16.03,16.04,16.0,16.01,52000.0,12.5247,12.5325,12.5013,12.5091,52000.0
2007-12-19 13:20:00,16.0,16.01,15.99,15.99,101600.0,12.5013,12.5091,12.4935,12.4935,101600.0
2007-12-19 13:30:00,16.0,16.02,15.99,16.02,76800.0,12.5013,12.5169,12.4935,12.5169,76800.0
2007-12-19 13:40:00,16.02,16.02,15.95,15.97,78000.0,12.5169,12.5169,12.4622,12.4778,78000.0
2007-12-19 13:50:00,15.96,15.98,15.95,15.98,50400.0,12.47,12.4856,12.4622,12.4856,50400.0
2007-12-19 14:00:00,15.97,16.03,15.97,16.03,35600.0,12.4778,12.5247,12.4778,12.5247,35600.0
2007-12-19 14:10:00,16.02,16.09,16.02,16.06,176000.0,12.5169,12.5716,12.5169,12.5482,176000.0
2007-12-19 14:20:00,16.06,16.1,16.06,16.07,530000.0,12.5482,12.5794,12.5482,12.556,530000.0
2007-12-19 14:30:00,16.07,16.09,16.06,16.07,520400.0,12.556,12.5716,12.5482,12.556,520400.0
2007-12-19 14:40:00,16.08,16.13,16.07,16.13,762000.0,12.5638,12.6028,12.556,12.6028,762000.0
2007-12-19 14:50:00,16.13,16.15,16.11,16.11,369600.0,12.6028,12.6185,12.5872,12.5872,369600.0
2007-12-19 15:00:00,16.12,16.16,16.1,16.1,264400.0,12.595,12.6263,12.5794,12.5794,264400.0
2007-12-19 15:10:00,16.1,16.15,16.1,16.15,111200.0,12.5794,12.6185,12.5794,12.6185,111200.0
2007-12-19 15:20:00,16.15,16.15,16.11,16.12,266400.0,12.6185,12.6185,12.5872,12.595,266400.0
2007-12-19 15:30:00,16.11,16.16,16.11,16.15,140000.0,12.5872,12.6263,12.5872,12.6185,140000.0
2007-12-19 15:40:00,16.14,16.14,16.12,16.12,79200.0,12.6107,12.6107,12.595,12.595,79200.0
2007-12-19 15:50:00,16.12,16.13,16.1,16.1,77200.0,12.595,12.6028,12.5794,12.5794,77200.0
2007-12-19 16:00:00,16.11,16.12,16.09,16.12,64000.0,12.5872,12.595,12.5716,12.595,64000.0
2007-12-19 16:10:00,16.12,16.12,16.12,16.12,0.0,12.595,12.595,12.595,12.595,0.0
2007-12-20 09:30:00,16.22,16.26,16.19,16.21,44800.0,12.6732,12.7044,12.6497,12.6654,44800.0
2007-12-20 09:40:00,16.21,16.23,16.2,16.23,10000.0,12.6654,12.681,12.6575,12.681,10000.0
2007-12-20 09:50:00,16.22,16.22,16.17,16.18,27600.0,12.6732,12.6732,12.6341,12.6419,27600.0
2007-12-20 10:00:00,16.18,16.19,16.15,16.18,58000.0,12.6419,12.6497,12.6185,12.6419,58000.0
2007-12-20 10:10:00,16.18,16.18,16.09,16.1,104800.0,12.6419,12.6419,12.5716,12.5794,104800.0
2007-12-20 10:20:00,16.1,16.14,16.1,16.12,55200.0,12.5794,12.6107,12.5794,12.595,55200.0
2007-12-20 10:30:00,16.11,16.15,16.11,16.15,52800.0,12.5872,12.6185,12.5872,12.6185,52800.0
2007-12-20 10:40:00,16.14,16.16,16.14,16.16,56000.0,12.6107,12.6263,12.6107,12.6263,56000.0
2007-12-20 10:50:00,16.16,16.16,16.1,16.12,68800.0,12.6263,12.6263,12.5794,12.595,68800.0
2007-12-20 11:00:00,16.12,16.12,16.06,16.08,60800.0,12.595,12.595,12.5482,12.5638,60800.0
2007-12-20 11:10:00,16.08,16.11,16.08,16.09,68400.0,12.5638,12.5872,12.5638,12.5716,68400.0
2007-12-20 11:20:00,16.08,16.09,16.03,16.06,116000.0,12.5638,12.5716,12.5247,12.5482,116000.0
2007-12-20 11:30:00,16.06,16.06,16.04,16.05,88000.0,12.5482,12.5482,12.5325,12.5403,88000.0
2007-12-20 11:40:00,16.05,16.05,16.0,16.0,57200.0,12.5403,12.5403,12.5013,12.5013,57200.0
2007-12-20 11:50:00,16.0,16.01,16.0,16.0,80800.0,12.5013,12.5091,12.5013,12.5013,80800.0
2007-12-20 12:00:00,16.0,16.01,15.97,16.01,97600.0,12.5013,12.5091,12.4778,12.5091,97600.0
2007-12-20 12:10:00,16.0,16.05,16.0,16.03,79600.0,12.5013,12.5403,12.5013,12.5247,79600.0
2007-12-20 12:20:00,16.03,16.05,16.02,16.04,106000.0,12.5247,12.5403,12.5169,12.5325,106000.0
2007-12-20 12:30:00,16.05,16.05,16.01,16.01,142400.0,12.5403,12.5403,12.5091,12.5091,142400.0
2007-12-20 12:40:00,16.01,16.01,15.98,15.99,21200.0,12.5091,12.5091,12.4856,12.4935,21200.0
2007-12-20 12:50:00,15.99,16.02,15.99,16.02,120800.0,12.4935,12.5169,12.4935,12.5169,120800.0
2007-12-20 13:00:00,16.01,16.03,16.01,16.02,70800.0,12.5091,12.5247,12.5091,12.5169,70800.0
2007-12-20 13:10:00,16.02,16.04,16.02,16.04,27600.0,12.5169,12.5325,12.5169,12.5325,27600.0
2007-12-20 13:20:00,16.04,16.09,16.04,16.06,48400.0,12.5325,12.5716,12.5325,12.5482,48400.0
2007-12-20 13:30:00,16.05,16.07,16.05,16.06,45600.0,12.5403,12.556,12.5403,12.5482,45600.0
2007-12-20 13:40:00,16.06,16.06,16.03,16.06,23600.0,12.5482,12.5482,12.5247,12.5482,23600.0
2007-12-20 13:50:00,16.06,16.11,16.06,16.11,61200.0,12.5482,12.5872,12.5482,12.5872,61200.0
2007-12-20 14:00:00,16.11,16.12,16.08,16.08,55600.0,12.5872,12.595,12.5638,12.5638,55600.0
2007-12-20 14:10:00,16.08,16.15,16.07,16.15,72400.0,12.5638,12.6185,12.556,12.6185,72400.0
2007-12-20 14:20:00,16.15,16.16,16.13,16.16,83200.0,12.6185,12.6263,12.6028,12.6263,83200.0
2007-12-20 14:30:00,16.16,16.24,16.15,16.23,455200.0,12.6263,12.6888,12.6185,12.681,455200.0
2007-12-20 14:40:00,16.23,16.25,16.21,16.21,393600.0,12.681,12.6966,12.6654,12.6654,393600.0
2007-12-20 14:50:00,16.21,16.21,16.17,16.19,380000.0,12.6654,12.6654,12.6341,12.6497,380000.0
2007-12-20 15:00:00,16.19,16.19,16.16,16.17,724800.0,12.6497,12.6497,12.6263,12.6341,724800.0
2007-12-20 15:10:00,16.18,16.22,16.18,16.2,226800.0,12.6419,12.6732,12.6419,12.6575,226800.0
2007-12-20 15:20:00,16.2,16.21,16.15,16.16,201200.0,12.6575,12.6654,12.6185,12.6263,201200.0
2007-12-20 15:30:00,16.16,16.22,16.15,16.22,110400.0,12.6263,12.6732,12.6185,12.6732,110400.0
2007-12-20 15:40:00,16.22,16.27,16.22,16.27,265600.0,12.6732,12.7122,12.6732,12.7122,265600.0
2007-12-20 15:50:00,16.27,16.32,16.26,16.32,437200.0,12.7122,12.7513,12.7044,12.7513,437200.0
2007-12-20 16:00:00,16.32,16.36,16.29,16.3,65200.0,12.7513,12.7825,12.7279,12.7357,65200.0
2007-12-20 16:10:00,16.3,16.3,16.3,16.3,0.0,12.7357,12.7357,12.7357,12.7357,0.0
2007-12-21 09:30:00,16.61,16.61,16.51,16.56,99600.0,12.9779,12.9779,12.8997,12.9388,99600.0
2007-12-21 09:40:00,16.56,16.65,16.56,16.64,122400.0,12.9388,13.0091,12.9388,13.0013,122400.0
2007-12-21 09:50:00,16.64,16.64,16.52,16.57,108000.0,13.0013,13.0013,12.9076,12.9466,108000.0
2007-12-21 10:00:00,16.57,16.61,16.5,16.59,172400.0,12.9466,12.9779,12.8919,12.9623,172400.0
2007-12-21 10:10:00,16.59,16.64,16.58,16.63,153600.0,12.9623,13.0013,12.9544,12.9935,153600.0
2007-12-21 10:20:00,16.63,16.64,16.6,16.6,85200.0,12.9935,13.0013,12.9701,12.9701,85200.0
2007-12-21 10:30:00,16.6,16.61,16.59,16.6,22000.0,12.9701,12.9779,12.9623,12.9701,22000.0
2007-12-21 10:40:00,16.6,16.67,16.59,16.59,88400.0,12.9701,13.0248,12.9623,12.9623,88400.0
2007-12-21 10:50:00,16.59,16.59,16.55,16.58,90800.0,12.9623,12.9623,12.931,12.9544,90800.0
2007-12-21 11:00:00,16.57,16.62,16.57,16.61,49200.0,12.9466,12.9857,12.9466,12.9779,49200.0
2007-12-21 11:10:00,16.61,16.61,16.59,16.61,28400.0,12.9779,12.9779,12.9623,12.9779,28400.0
2007-12-21 11:20:00,16.61,16.61,16.59,16.6,80400.0,12.9779,12.9779,12.9623,12.9701,80400.0
2007-12-21 11:30:00,16.6,16.6,16.59,16.59,36000.0,12.9701,12.9701,12.9623,12.9623,36000.0
2007-12-21 11:40:00,16.6,16.61,16.58,16.59,46400.0,12.9701,12.9779,12.9544,12.9623,46400.0
2007-12-21 11:50:00,16.58,16.59,16.57,16.58,18400.0,12.9544,12.9623,12.9466,12.9544,18400.0
2007-12-21 12:00:00,16.58,16.6,16.57,16.59,24800.0,12.9544,12.9701,12.9466,12.9623,24800.0
2007-12-21 12:10:00,16.59,16.6,16.58,16.6,28000.0,12.9623,12.9701,12.9544,12.9701,28000.0
2007-12-21 12:20:00,16.6,16.6,16.59,16.6,22000.0,12.9701,12.9701,12.9623,12.9701,22000.0
2007-12-21 12:30:00,16.59,16.6,16.57,16.58,53200.0,12.9623,12.9701,12.9466,12.9544,53200.0
2007-12-21 12:40:00,16.57,16.59,16.57,16.57,24800.0,12.9466,12.9623,12.9466,12.9466,24800.0
2007-12-21 12:50:00,16.57,16.58,16.56,16.56,19600.0,12.9466,12.9544,12.9388,12.9388,19600.0
2007-12-21 13:00:00,16.57,16.58,16.56,16.58,32800.0,12.9466,12.9544,12.9388,12.9544,32800.0
2007-12-21 13:10:00,16.58,16.6,16.58,16.59,23600.0,12.9544,12.9701,12.9544,12.9623,23600.0
2007-12-21 13:20:00,16.59,16.6,16.58,16.58,44800.0,12.9623,12.9701,12.9544,12.9544,44800.0
2007-12-21 13:30:00,16.59,16.6,16.58,16.58,12800.0,12.9623,12.9701,12.9544,12.9544,12800.0
2007-12-21 13:40:00,16.58,16.59,16.58,16.58,32800.0,12.9544,12.9623,12.9544,12.9544,32800.0
2007-12-21 13:50:00,16.58,16.6,16.58,16.6,14400.0,12.9544,12.9701,12.9544,12.9701,14400.0
2007-12-21 14:00:00,16.6,16.62,16.6,16.61,100400.0,12.9701,12.9857,12.9701,12.9779,100400.0
2007-12-21 14:10:00,16.61,16.63,16.61,16.63,100400.0,12.9779,12.9935,12.9779,12.9935,100400.0
2007-12-21 14:20:00,16.63,16.63,16.62,16.62,55600.0,12.9935,12.9935,12.9857,12.9857,55600.0
2007-12-21 14:30:00,16.62,16.63,16.62,16.62,76400.0,12.9857,12.9935,12.9857,12.9857,76400.0
2007-12-21 14:40:00,16.62,16.65,16.62,16.64,65200.0,12.9857,13.0091,12.9857,13.0013,65200.0
2007-12-21 14:50:00,16.64,16.67,16.64,16.66,70000.0,13.0013,13.0248,13.0013,13.0169,70000.0
2007-12-21 15:00:00,16.65,16.65,16.63,16.64,78000.0,13.0091,13.0091,12.9935,13.0013,78000.0
2007-12-21 15:10:00,16.64,16.65,16.62,16.65,83200.0,13.0013,13.0091,12.9857,13.0091,83200.0
2007-12-21 15:20:00,16.65,16.68,16.64,16.64,103200.0,13.0091,13.0326,13.0013,13.0013,103200.0
2007-12-21 15:30:00,16.64,16.67,16.63,16.64,98000.0,13.0013,13.0248,12.9935,13.0013,98000.0
2007-12-21 15:40:00,16.65,16.67,16.63,16.66,219200.0,13.0091,13.0248,12.9935,13.0169,219200.0
2007-12-21 15:50:00,16.65,16.69,16.63,16.67,80000.0,13.0091,13.0404,12.9935,13.0248,80000.0
2007-12-21 16:00:00,16.67,16.71,16.66,16.71,22400.0,13.0248,13.056,13.0169,13.056,22400.0
2007-12-21 16:10:00,16.71,16.71,16.69,16.69,2000.0,13.056,13.056,13.0404,13.0404,2000.0
2007-12-24 09:30:00,16.8,16.8,16.73,16.75,605600.0,13.1263,13.1263,13.0716,13.0873,605600.0
2007-12-24 09:40:00,16.75,16.86,16.75,16.82,258400.0,13.0873,13.1732,13.0873,13.142,258400.0
2007-12-24 09:50:00,16.82,16.83,16.8,16.81,58800.0,13.142,13.1498,13.1263,13.1341,58800.0
2007-12-24 10:00:00,16.8,16.82,16.8,16.82,41600.0,13.1263,13.142,13.1263,13.142,41600.0
2007-12-24 10:10:00,16.82,16.82,16.8,16.81,85600.0,13.142,13.142,13.1263,13.1341,85600.0
2007-12-24 10:20:00,16.81,16.82,16.8,16.8,11200.0,13.1341,13.142,13.1263,13.1263,11200.0
2007-12-24 10:30:00,16.8,16.8,16.79,16.8,35600.0,13.1263,13.1263,13.1185,13.1263,35600.0
2007-12-24 10:40:00,16.8,16.8,16.8,16.8,34400.0,13.1263,13.1263,13.1263,13.1263,34400.0
2007-12-24 10:50:00,16.8,16.8,16.79,16.8,99200.0,13.1263,13.1263,13.1185,13.1263,99200.0
2007-12-24 11:00:00,16.8,16.82,16.8,16.82,87200.0,13.1263,13.142,13.1263,13.142,87200.0
2007-12-24 11:10:00,16.82,16.83,16.82,16.83,83200.0,13.142,13.1498,13.142,13.1498,83200.0
2007-12-24 11:20:00,16.83,16.83,16.83,16.83,28400.0,13.1498,13.1498,13.1498,13.1498,28400.0
2007-12-24 11:30:00,16.83,16.83,16.82,16.82,8000.0,13.1498,13.1498,13.142,13.142,8000.0
2007-12-24 11:40:00,16.82,16.83,16.82,16.82,126400.0,13.142,13.1498,13.142,13.142,126400.0
2007-12-24 11:50:00,16.83,16.83,16.81,16.82,19600.0,13.1498,13.1498,13.1341,13.142,19600.0
2007-12-24 12:00:00,16.82,16.83,16.82,16.83,14800.0,13.142,13.1498,13.142,13.1498,14800.0
2007-12-24 12:10:00,16.83,16.83,16.82,16.83,22800.0,13.1498,13.1498,13.142,13.1498,22800.0
2007-12-24 12:20:00,16.83,16.84,16.83,16.84,34000.0,13.1498,13.1576,13.1498,13.1576,34000.0
2007-12-24 12:30:00,16.83,16.85,16.83,16.85,46000.0,13.1498,13.1654,13.1498,13.1654,46000.0
2007-12-24 12:40:00,16.86,16.88,16.86,16.87,18000.0,13.1732,13.1888,13.1732,13.181,18000.0
2007-12-24 12:50:00,16.87,16.88,16.85,16.85,77200.0,13.181,13.1888,13.1654,13.1654,77200.0
2007-12-24 13:00:00,16.85,16.85,16.84,16.84,58800.0,13.1654,13.1654,13.1576,13.1576,58800.0
2007-12-24 13:10:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:20:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:40:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 13:50:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:00:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:10:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:20:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:40:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 14:50:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:00:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:10:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:20:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:30:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:40:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-24 15:50:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-26 09:30:00,16.8,16.8,16.75,16.76,67600.0,13.1263,13.1263,13.0873,13.0951,67600.0
2007-12-26 09:40:00,16.78,16.79,16.77,16.78,11600.0,13.1107,13.1185,13.1029,13.1107,11600.0
2007-12-26 09:50:00,16.78,16.78,16.74,16.75,103200.0,13.1107,13.1107,13.0795,13.0873,103200.0
2007-12-26 10:00:00,16.75,16.76,16.75,16.76,24000.0,13.0873,13.0951,13.0873,13.0951,24000.0
2007-12-26 10:10:00,16.77,16.77,16.75,16.75,18400.0,13.1029,13.1029,13.0873,13.0873,18400.0
2007-12-26 10:20:00,16.75,16.77,16.75,16.77,99200.0,13.0873,13.1029,13.0873,13.1029,99200.0
2007-12-26 10:30:00,16.76,16.76,16.75,16.75,52000.0,13.0951,13.0951,13.0873,13.0873,52000.0
2007-12-26 10:40:00,16.75,16.75,16.73,16.74,27600.0,13.0873,13.0873,13.0716,13.0795,27600.0
2007-12-26 10:50:00,16.74,16.75,16.74,16.74,12800.0,13.0795,13.0873,13.0795,13.0795,12800.0
2007-12-26 11:00:00,16.73,16.74,16.72,16.74,12000.0,13.0716,13.0795,13.0638,13.0795,12000.0
2007-12-26 11:10:00,16.74,16.74,16.72,16.72,32800.0,13.0795,13.0795,13.0638,13.0638,32800.0
2007-12-26 11:20:00,16.73,16.73,16.72,16.72,39600.0,13.0716,13.0716,13.0638,13.0638,39600.0
2007-12-26 11:30:00,16.72,16.73,16.72,16.72,31200.0,13.0638,13.0716,13.0638,13.0638,31200.0
2007-12-26 11:40:00,16.72,16.73,16.72,16.73,12000.0,13.0638,13.0716,13.0638,13.0716,12000.0
2007-12-26 11:50:00,16.73,16.74,16.72,16.72,36800.0,13.0716,13.0795,13.0638,13.0638,36800.0
2007-12-26 12:00:00,16.72,16.73,16.72,16.73,8800.0,13.0638,13.0716,13.0638,13.0716,8800.0
2007-12-26 12:10:00,16.73,16.73,16.72,16.73,56400.0,13.0716,13.0716,13.0638,13.0716,56400.0
2007-12-26 12:20:00,16.73,16.75,16.73,16.74,397200.0,13.0716,13.0873,13.0716,13.0795,397200.0
2007-12-26 12:30:00,16.73,16.75,16.73,16.74,9600.0,13.0716,13.0873,13.0716,13.0795,9600.0
2007-12-26 12:40:00,16.75,16.76,16.75,16.76,52400.0,13.0873,13.0951,13.0873,13.0951,52400.0
2007-12-26 12:50:00,16.76,16.81,16.76,16.81,58800.0,13.0951,13.1341,13.0951,13.1341,58800.0
2007-12-26 13:00:00,16.81,16.84,16.8,16.84,33600.0,13.1341,13.1576,13.1263,13.1576,33600.0
2007-12-26 13:10:00,16.84,16.87,16.84,16.87,100400.0,13.1576,13.181,13.1576,13.181,100400.0
2007-12-26 13:20:00,16.86,16.87,16.85,16.85,59200.0,13.1732,13.181,13.1654,13.1654,59200.0
2007-12-26 13:30:00,16.86,16.86,16.86,16.86,46000.0,13.1732,13.1732,13.1732,13.1732,46000.0
2007-12-26 13:40:00,16.85,16.9,16.85,16.89,68400.0,13.1654,13.2045,13.1654,13.1967,68400.0
2007-12-26 13:50:00,16.89,16.94,16.89,16.93,194000.0,13.1967,13.2357,13.1967,13.2279,194000.0
2007-12-26 14:00:00,16.93,16.95,16.91,16.92,88400.0,13.2279,13.2435,13.2123,13.2201,88400.0
2007-12-26 14:10:00,16.91,16.92,16.89,16.92,63200.0,13.2123,13.2201,13.1967,13.2201,63200.0
2007-12-26 14:20:00,16.92,16.95,16.92,16.95,251600.0,13.2201,13.2435,13.2201,13.2435,251600.0
2007-12-26 14:30:00,16.95,16.96,16.91,16.93,90400.0,13.2435,13.2513,13.2123,13.2279,90400.0
2007-12-26 14:40:00,16.93,16.94,16.92,16.94,90000.0,13.2279,13.2357,13.2201,13.2357,90000.0
2007-12-26 14:50:00,16.94,16.95,16.92,16.92,57200.0,13.2357,13.2435,13.2201,13.2201,57200.0
2007-12-26 15:00:00,16.92,16.93,16.91,16.91,42000.0,13.2201,13.2279,13.2123,13.2123,42000.0
2007-12-26 15:10:00,16.91,16.93,16.9,16.93,48800.0,13.2123,13.2279,13.2045,13.2279,48800.0
2007-12-26 15:20:00,16.92,16.92,16.87,16.88,45600.0,13.2201,13.2201,13.181,13.1888,45600.0
2007-12-26 15:30:00,16.88,16.89,16.85,16.88,144800.0,13.1888,13.1967,13.1654,13.1888,144800.0
2007-12-26 15:40:00,16.88,16.91,16.87,16.91,32000.0,13.1888,13.2123,13.181,13.2123,32000.0
2007-12-26 15:50:00,16.93,16.93,16.86,16.86,171200.0,13.2279,13.2279,13.1732,13.1732,171200.0
2007-12-26 16:00:00,16.86,16.89,16.84,16.84,44000.0,13.1732,13.1967,13.1576,13.1576,44000.0
2007-12-26 16:10:00,16.84,16.84,16.84,16.84,0.0,13.1576,13.1576,13.1576,13.1576,0.0
2007-12-27 09:30:00,16.72,16.75,16.7,16.74,96000.0,13.1019,13.1254,13.0863,13.1176,96000.0
2007-12-27 09:40:00,16.74,16.76,16.74,16.75,110000.0,13.1176,13.1333,13.1176,13.1254,110000.0
2007-12-27 09:50:00,16.77,16.79,16.69,16.69,96000.0,13.1411,13.1568,13.0784,13.0784,96000.0
2007-12-27 10:00:00,16.68,16.71,16.67,16.69,132000.0,13.0706,13.0941,13.0628,13.0784,132000.0
2007-12-27 10:10:00,16.68,16.71,16.68,16.7,296800.0,13.0706,13.0941,13.0706,13.0863,296800.0
2007-12-27 10:20:00,16.7,16.73,16.7,16.71,64000.0,13.0863,13.1098,13.0863,13.0941,64000.0
2007-12-27 10:30:00,16.71,16.71,16.67,16.67,257600.0,13.0941,13.0941,13.0628,13.0628,257600.0
2007-12-27 10:40:00,16.67,16.68,16.65,16.65,1149600.0,13.0628,13.0706,13.0471,13.0471,1149600.0
2007-12-27 10:50:00,16.65,16.67,16.62,16.63,88000.0,13.0471,13.0628,13.0236,13.0314,88000.0
2007-12-27 11:00:00,16.63,16.64,16.58,16.58,90800.0,13.0314,13.0393,12.9922,12.9922,90800.0
2007-12-27 11:10:00,16.58,16.61,16.58,16.6,109600.0,12.9922,13.0157,12.9922,13.0079,109600.0
2007-12-27 11:20:00,16.6,16.61,16.6,16.61,31600.0,13.0079,13.0157,13.0079,13.0157,31600.0
2007-12-27 11:30:00,16.61,16.62,16.6,16.61,62000.0,13.0157,13.0236,13.0079,13.0157,62000.0
2007-12-27 11:40:00,16.61,16.61,16.6,16.61,44400.0,13.0157,13.0157,13.0079,13.0157,44400.0
2007-12-27 11:50:00,16.61,16.61,16.6,16.61,73600.0,13.0157,13.0157,13.0079,13.0157,73600.0
2007-12-27 12:00:00,16.61,16.61,16.57,16.58,96800.0,13.0157,13.0157,12.9844,12.9922,96800.0
2007-12-27 12:10:00,16.58,16.58,16.56,16.57,150000.0,12.9922,12.9922,12.9766,12.9844,150000.0
2007-12-27 12:20:00,16.57,16.58,16.54,16.54,53600.0,12.9844,12.9922,12.9609,12.9609,53600.0
2007-12-27 12:30:00,16.53,16.53,16.5,16.5,86000.0,12.9531,12.9531,12.9295,12.9295,86000.0
2007-12-27 12:40:00,16.5,16.53,16.5,16.53,49600.0,12.9295,12.9531,12.9295,12.9531,49600.0
2007-12-27 12:50:00,16.53,16.54,16.53,16.53,48800.0,12.9531,12.9609,12.9531,12.9531,48800.0
2007-12-27 13:00:00,16.53,16.55,16.51,16.55,67600.0,12.9531,12.9687,12.9374,12.9687,67600.0
2007-12-27 13:10:00,16.55,16.55,16.53,16.54,29200.0,12.9687,12.9687,12.9531,12.9609,29200.0
2007-12-27 13:20:00,16.54,16.57,16.53,16.57,62000.0,12.9609,12.9844,12.9531,12.9844,62000.0
2007-12-27 13:30:00,16.57,16.57,16.54,16.54,64000.0,12.9844,12.9844,12.9609,12.9609,64000.0
2007-12-27 13:40:00,16.54,16.56,16.53,16.55,35600.0,12.9609,12.9766,12.9531,12.9687,35600.0
2007-12-27 13:50:00,16.56,16.56,16.54,16.54,54000.0,12.9766,12.9766,12.9609,12.9609,54000.0
2007-12-27 14:00:00,16.55,16.59,16.54,16.59,64400.0,12.9687,13.0001,12.9609,13.0001,64400.0
2007-12-27 14:10:00,16.6,16.6,16.58,16.6,47600.0,13.0079,13.0079,12.9922,13.0079,47600.0
2007-12-27 14:20:00,16.6,16.61,16.59,16.6,77600.0,13.0079,13.0157,13.0001,13.0079,77600.0
2007-12-27 14:30:00,16.6,16.6,16.57,16.57,342800.0,13.0079,13.0079,12.9844,12.9844,342800.0
2007-12-27 14:40:00,16.55,16.58,16.53,16.58,198000.0,12.9687,12.9922,12.9531,12.9922,198000.0
2007-12-27 14:50:00,16.58,16.58,16.54,16.54,42000.0,12.9922,12.9922,12.9609,12.9609,42000.0
2007-12-27 15:00:00,16.54,16.58,16.54,16.57,59600.0,12.9609,12.9922,12.9609,12.9844,59600.0
2007-12-27 15:10:00,16.57,16.57,16.54,16.54,53200.0,12.9844,12.9844,12.9609,12.9609,53200.0
2007-12-27 15:20:00,16.54,16.55,16.5,16.5,53200.0,12.9609,12.9687,12.9295,12.9295,53200.0
2007-12-27 15:30:00,16.49,16.49,16.45,16.45,96800.0,12.9217,12.9217,12.8904,12.8904,96800.0
2007-12-27 15:40:00,16.44,16.45,16.39,16.39,124000.0,12.8825,12.8904,12.8433,12.8433,124000.0
2007-12-27 15:50:00,16.39,16.43,16.38,16.4,400800.0,12.8433,12.8747,12.8355,12.8512,400800.0
2007-12-27 16:00:00,16.39,16.44,16.38,16.41,569200.0,12.8433,12.8825,12.8355,12.859,569200.0
2007-12-27 16:10:00,16.42,16.44,16.4,16.4,206800.0,12.8669,12.8825,12.8512,12.8512,206800.0
2007-12-28 09:30:00,16.58,16.58,16.53,16.54,432000.0,12.9922,12.9922,12.9531,12.9609,432000.0
2007-12-28 09:40:00,16.56,16.59,16.55,16.58,81600.0,12.9766,13.0001,12.9687,12.9922,81600.0
2007-12-28 09:50:00,16.57,16.59,16.55,16.56,74000.0,12.9844,13.0001,12.9687,12.9766,74000.0
2007-12-28 10:00:00,16.56,16.56,16.45,16.48,154400.0,12.9766,12.9766,12.8904,12.9139,154400.0
2007-12-28 10:10:00,16.49,16.52,16.49,16.5,326400.0,12.9217,12.9452,12.9217,12.9295,326400.0
2007-12-28 10:20:00,16.5,16.52,16.5,16.51,120000.0,12.9295,12.9452,12.9295,12.9374,120000.0
2007-12-28 10:30:00,16.52,16.55,16.52,16.53,66800.0,12.9452,12.9687,12.9452,12.9531,66800.0
2007-12-28 10:40:00,16.53,16.53,16.53,16.53,0.0,12.9531,12.9531,12.9531,12.9531,0.0
2007-12-28 10:50:00,16.53,16.53,16.52,16.52,26400.0,12.9531,12.9531,12.9452,12.9452,26400.0
2007-12-28 11:00:00,16.52,16.54,16.49,16.51,159600.0,12.9452,12.9609,12.9217,12.9374,159600.0
2007-12-28 11:10:00,16.52,16.54,16.5,16.54,61600.0,12.9452,12.9609,12.9295,12.9609,61600.0
2007-12-28 11:20:00,16.54,16.54,16.51,16.52,16800.0,12.9609,12.9609,12.9374,12.9452,16800.0
2007-12-28 11:30:00,16.52,16.53,16.49,16.5,78800.0,12.9452,12.9531,12.9217,12.9295,78800.0
2007-12-28 11:40:00,16.51,16.53,16.51,16.52,16400.0,12.9374,12.9531,12.9374,12.9452,16400.0
2007-12-28 11:50:00,16.51,16.52,16.48,16.49,240000.0,12.9374,12.9452,12.9139,12.9217,240000.0
2007-12-28 12:00:00,16.49,16.52,16.49,16.5,77200.0,12.9217,12.9452,12.9217,12.9295,77200.0
2007-12-28 12:10:00,16.5,16.5,16.47,16.47,242400.0,12.9295,12.9295,12.906,12.906,242400.0
2007-12-28 12:20:00,16.47,16.48,16.45,16.45,158800.0,12.906,12.9139,12.8904,12.8904,158800.0
2007-12-28 12:30:00,16.46,16.47,16.43,16.45,107200.0,12.8982,12.906,12.8747,12.8904,107200.0
2007-12-28 12:40:00,16.44,16.45,16.4,16.42,58000.0,12.8825,12.8904,12.8512,12.8669,58000.0
2007-12-28 12:50:00,16.42,16.42,16.39,16.4,58400.0,12.8669,12.8669,12.8433,12.8512,58400.0
2007-12-28 13:00:00,16.4,16.45,16.39,16.45,57600.0,12.8512,12.8904,12.8433,12.8904,57600.0
2007-12-28 13:10:00,16.44,16.45,16.42,16.42,32000.0,12.8825,12.8904,12.8669,12.8669,32000.0
2007-12-28 13:20:00,16.43,16.45,16.43,16.44,34800.0,12.8747,12.8904,12.8747,12.8825,34800.0
2007-12-28 13:30:00,16.44,16.44,16.39,16.4,36400.0,12.8825,12.8825,12.8433,12.8512,36400.0
2007-12-28 13:40:00,16.41,16.43,16.4,16.43,38000.0,12.859,12.8747,12.8512,12.8747,38000.0
2007-12-28 13:50:00,16.43,16.43,16.4,16.43,446400.0,12.8747,12.8747,12.8512,12.8747,446400.0
2007-12-28 14:00:00,16.44,16.45,16.43,16.45,89600.0,12.8825,12.8904,12.8747,12.8904,89600.0
2007-12-28 14:10:00,16.46,16.47,16.42,16.43,186000.0,12.8982,12.906,12.8669,12.8747,186000.0
2007-12-28 14:20:00,16.43,16.45,16.41,16.42,69200.0,12.8747,12.8904,12.859,12.8669,69200.0
2007-12-28 14:30:00,16.42,16.46,16.42,16.46,106000.0,12.8669,12.8982,12.8669,12.8982,106000.0
2007-12-28 14:40:00,16.46,16.48,16.45,16.45,60400.0,12.8982,12.9139,12.8904,12.8904,60400.0
2007-12-28 14:50:00,16.45,16.45,16.42,16.44,38000.0,12.8904,12.8904,12.8669,12.8825,38000.0
2007-12-28 15:00:00,16.43,16.45,16.41,16.45,58400.0,12.8747,12.8904,12.859,12.8904,58400.0
2007-12-28 15:10:00,16.45,16.48,16.45,16.46,81600.0,12.8904,12.9139,12.8904,12.8982,81600.0
2007-12-28 15:20:00,16.45,16.47,16.43,16.44,40000.0,12.8904,12.906,12.8747,12.8825,40000.0
2007-12-28 15:30:00,16.44,16.45,16.41,16.41,102000.0,12.8825,12.8904,12.859,12.859,102000.0
2007-12-28 15:40:00,16.43,16.43,16.39,16.41,90400.0,12.8747,12.8747,12.8433,12.859,90400.0
2007-12-28 15:50:00,16.41,16.43,16.36,16.36,532400.0,12.859,12.8747,12.8198,12.8198,532400.0
2007-12-28 16:00:00,16.38,16.38,16.37,16.37,77600.0,12.8355,12.8355,12.8277,12.8277,77600.0
2007-12-28 16:10:00,16.37,16.37,16.37,16.37,0.0,12.8277,12.8277,12.8277,12.8277,0.0
2007-12-31 09:30:00,16.28,16.33,16.28,16.31,153200.0,12.7572,12.7963,12.7572,12.7807,153200.0
2007-12-31 09:40:00,16.3,16.32,16.29,16.29,106400.0,12.7728,12.7885,12.765,12.765,106400.0
2007-12-31 09:50:00,16.3,16.31,16.25,16.25,92400.0,12.7728,12.7807,12.7336,12.7336,92400.0
2007-12-31 10:00:00,16.25,16.28,16.25,16.26,37200.0,12.7336,12.7572,12.7336,12.7415,37200.0
2007-12-31 10:10:00,16.25,16.29,16.25,16.27,57200.0,12.7336,12.765,12.7336,12.7493,57200.0
2007-12-31 10:20:00,16.27,16.27,16.23,16.24,114000.0,12.7493,12.7493,12.718,12.7258,114000.0
2007-12-31 10:30:00,16.24,16.25,16.21,16.21,136400.0,12.7258,12.7336,12.7023,12.7023,136400.0
2007-12-31 10:40:00,16.22,16.22,16.18,16.18,60000.0,12.7101,12.7101,12.6788,12.6788,60000.0
2007-12-31 10:50:00,16.18,16.19,16.17,16.19,70400.0,12.6788,12.6866,12.671,12.6866,70400.0
2007-12-31 11:00:00,16.19,16.2,16.17,16.18,54400.0,12.6866,12.6945,12.671,12.6788,54400.0
2007-12-31 11:10:00,16.18,16.19,16.15,16.16,126400.0,12.6788,12.6866,12.6553,12.6631,126400.0
2007-12-31 11:20:00,16.17,16.19,16.15,16.17,88000.0,12.671,12.6866,12.6553,12.671,88000.0
2007-12-31 11:30:00,16.18,16.22,16.17,16.21,362400.0,12.6788,12.7101,12.671,12.7023,362400.0
2007-12-31 11:40:00,16.21,16.22,16.2,16.21,45600.0,12.7023,12.7101,12.6945,12.7023,45600.0
2007-12-31 11:50:00,16.21,16.22,16.21,16.21,130800.0,12.7023,12.7101,12.7023,12.7023,130800.0
2007-12-31 12:00:00,16.21,16.23,16.2,16.23,96800.0,12.7023,12.718,12.6945,12.718,96800.0
2007-12-31 12:10:00,16.23,16.24,16.22,16.23,281600.0,12.718,12.7258,12.7101,12.718,281600.0
2007-12-31 12:20:00,16.22,16.25,16.22,16.23,436400.0,12.7101,12.7336,12.7101,12.718,436400.0
2007-12-31 12:30:00,16.22,16.24,16.22,16.22,46800.0,12.7101,12.7258,12.7101,12.7101,46800.0
2007-12-31 12:40:00,16.22,16.24,16.22,16.23,60800.0,12.7101,12.7258,12.7101,12.718,60800.0
2007-12-31 12:50:00,16.23,16.24,16.22,16.22,21600.0,12.718,12.7258,12.7101,12.7101,21600.0
2007-12-31 13:00:00,16.22,16.25,16.21,16.24,51200.0,12.7101,12.7336,12.7023,12.7258,51200.0
2007-12-31 13:10:00,16.24,16.28,16.24,16.27,80400.0,12.7258,12.7572,12.7258,12.7493,80400.0
2007-12-31 13:20:00,16.27,16.29,16.27,16.27,70800.0,12.7493,12.765,12.7493,12.7493,70800.0
2007-12-31 13:30:00,16.27,16.27,16.26,16.27,32800.0,12.7493,12.7493,12.7415,12.7493,32800.0
2007-12-31 13:40:00,16.27,16.3,16.27,16.3,152400.0,12.7493,12.7728,12.7493,12.7728,152400.0
2007-12-31 13:50:00,16.3,16.3,16.29,16.3,71200.0,12.7728,12.7728,12.765,12.7728,71200.0
2007-12-31 14:00:00,16.29,16.3,16.28,16.28,17200.0,12.765,12.7728,12.7572,12.7572,17200.0
2007-12-31 14:10:00,16.28,16.33,16.28,16.32,78000.0,12.7572,12.7963,12.7572,12.7885,78000.0
2007-12-31 14:20:00,16.32,16.32,16.28,16.28,72400.0,12.7885,12.7885,12.7572,12.7572,72400.0
2007-12-31 14:30:00,16.29,16.3,16.28,16.3,67200.0,12.765,12.7728,12.7572,12.7728,67200.0
2007-12-31 14:40:00,16.29,16.33,16.28,16.33,51200.0,12.765,12.7963,12.7572,12.7963,51200.0
2007-12-31 14:50:00,16.33,16.34,16.32,16.33,112800.0,12.7963,12.8042,12.7885,12.7963,112800.0
2007-12-31 15:00:00,16.33,16.34,16.31,16.32,160000.0,12.7963,12.8042,12.7807,12.7885,160000.0
2007-12-31 15:10:00,16.32,16.36,16.32,16.36,58800.0,12.7885,12.8198,12.7885,12.8198,58800.0
2007-12-31 15:20:00,16.36,16.39,16.36,16.38,69200.0,12.8198,12.8433,12.8198,12.8355,69200.0
2007-12-31 15:30:00,16.36,16.37,16.34,16.35,85600.0,12.8198,12.8277,12.8042,12.812,85600.0
2007-12-31 15:40:00,16.35,16.36,16.28,16.31,339600.0,12.812,12.8198,12.7572,12.7807,339600.0
2007-12-31 15:50:00,16.31,16.32,16.25,16.27,434400.0,12.7807,12.7885,12.7336,12.7493,434400.0
2007-12-31 16:00:00,16.3,16.3,16.25,16.27,372400.0,12.7728,12.7728,12.7336,12.7493,372400.0
2007-12-31 16:10:00,16.3,16.3,16.25,16.25,73600.0,12.7728,12.7728,12.7336,12.7336,73600.0
2008-01-02 09:30:00,16.23,16.29,16.23,16.28,174400.0,12.718,12.765,12.718,12.7572,174400.0
2008-01-02 09:40:00,16.28,16.33,16.28,16.31,59200.0,12.7572,12.7963,12.7572,12.7807,59200.0
2008-01-02 09:50:00,16.31,16.34,16.3,16.32,828800.0,12.7807,12.8042,12.7728,12.7885,828800.0
2008-01-02 10:00:00,16.32,16.32,16.17,16.2,785600.0,12.7885,12.7885,12.671,12.6945,785600.0
2008-01-02 10:10:00,16.2,16.21,16.11,16.13,105600.0,12.6945,12.7023,12.6239,12.6396,105600.0
2008-01-02 10:20:00,16.12,16.13,16.11,16.13,203200.0,12.6318,12.6396,12.6239,12.6396,203200.0
2008-01-02 10:30:00,16.13,16.18,16.11,16.14,303200.0,12.6396,12.6788,12.6239,12.6474,303200.0
2008-01-02 10:40:00,16.13,16.15,16.12,16.13,62800.0,12.6396,12.6553,12.6318,12.6396,62800.0
2008-01-02 10:50:00,16.12,16.13,16.1,16.1,112800.0,12.6318,12.6396,12.6161,12.6161,112800.0
2008-01-02 11:00:00,16.09,16.12,16.09,16.1,521600.0,12.6083,12.6318,12.6083,12.6161,521600.0
2008-01-02 11:10:00,16.11,16.12,16.06,16.07,139600.0,12.6239,12.6318,12.5848,12.5926,139600.0
2008-01-02 11:20:00,16.06,16.06,16.0,16.03,68000.0,12.5848,12.5848,12.5377,12.5613,68000.0
2008-01-02 11:30:00,16.03,16.03,16.0,16.02,55600.0,12.5613,12.5613,12.5377,12.5534,55600.0
2008-01-02 11:40:00,16.01,16.02,15.98,15.99,41600.0,12.5456,12.5534,12.5221,12.5299,41600.0
2008-01-02 11:50:00,15.98,16.06,15.98,16.05,1132400.0,12.5221,12.5848,12.5221,12.5769,1132400.0
2008-01-02 12:00:00,16.05,16.05,16.01,16.01,41200.0,12.5769,12.5769,12.5456,12.5456,41200.0
2008-01-02 12:10:00,16.01,16.05,15.99,16.0,70400.0,12.5456,12.5769,12.5299,12.5377,70400.0
2008-01-02 12:20:00,16.0,16.01,15.97,15.98,225600.0,12.5377,12.5456,12.5142,12.5221,225600.0
2008-01-02 12:30:00,15.98,16.05,15.97,16.05,80400.0,12.5221,12.5769,12.5142,12.5769,80400.0
2008-01-02 12:40:00,16.05,16.05,16.0,16.0,86800.0,12.5769,12.5769,12.5377,12.5377,86800.0
2008-01-02 12:50:00,16.01,16.03,15.99,16.02,117200.0,12.5456,12.5613,12.5299,12.5534,117200.0
2008-01-02 13:00:00,16.02,16.03,16.0,16.0,50400.0,12.5534,12.5613,12.5377,12.5377,50400.0
2008-01-02 13:10:00,16.0,16.02,15.98,16.02,126800.0,12.5377,12.5534,12.5221,12.5534,126800.0
2008-01-02 13:20:00,16.02,16.03,16.0,16.02,35200.0,12.5534,12.5613,12.5377,12.5534,35200.0
2008-01-02 13:30:00,16.02,16.05,16.01,16.05,108000.0,12.5534,12.5769,12.5456,12.5769,108000.0
2008-01-02 13:40:00,16.04,16.09,16.04,16.08,32400.0,12.5691,12.6083,12.5691,12.6004,32400.0
2008-01-02 13:50:00,16.09,16.1,16.07,16.1,103600.0,12.6083,12.6161,12.5926,12.6161,103600.0
2008-01-02 14:00:00,16.11,16.18,16.06,16.18,108800.0,12.6239,12.6788,12.5848,12.6788,108800.0
2008-01-02 14:10:00,16.19,16.23,16.18,16.21,90400.0,12.6866,12.718,12.6788,12.7023,90400.0
2008-01-02 14:20:00,16.21,16.21,16.15,16.16,79600.0,12.7023,12.7023,12.6553,12.6631,79600.0
2008-01-02 14:30:00,16.15,16.19,16.1,16.1,129600.0,12.6553,12.6866,12.6161,12.6161,129600.0
2008-01-02 14:40:00,16.09,16.12,16.08,16.11,106800.0,12.6083,12.6318,12.6004,12.6239,106800.0
2008-01-02 14:50:00,16.11,16.14,16.05,16.05,149200.0,12.6239,12.6474,12.5769,12.5769,149200.0
2008-01-02 15:00:00,16.05,16.06,15.98,15.99,184800.0,12.5769,12.5848,12.5221,12.5299,184800.0
2008-01-02 15:10:00,15.99,16.08,15.99,16.01,120000.0,12.5299,12.6004,12.5299,12.5456,120000.0
2008-01-02 15:20:00,16.01,16.05,15.99,16.02,102800.0,12.5456,12.5769,12.5299,12.5534,102800.0
2008-01-02 15:30:00,16.02,16.08,16.0,16.06,141200.0,12.5534,12.6004,12.5377,12.5848,141200.0
2008-01-02 15:40:00,16.06,16.1,16.01,16.02,138000.0,12.5848,12.6161,12.5456,12.5534,138000.0
2008-01-02 15:50:00,16.01,16.09,16.0,16.09,211200.0,12.5456,12.6083,12.5377,12.6083,211200.0
2008-01-02 16:00:00,16.1,16.12,16.07,16.12,1537600.0,12.6161,12.6318,12.5926,12.6318,1537600.0
2008-01-02 16:10:00,16.1,16.1,16.1,16.1,10000.0,12.6161,12.6161,12.6161,12.6161,10000.0
2008-01-03 09:30:00,16.1,16.17,16.1,16.15,128400.0,12.6161,12.671,12.6161,12.6553,128400.0
2008-01-03 09:40:00,16.16,16.16,16.08,16.08,214800.0,12.6631,12.6631,12.6004,12.6004,214800.0
2008-01-03 09:50:00,16.06,16.13,16.06,16.11,188400.0,12.5848,12.6396,12.5848,12.6239,188400.0
2008-01-03 10:00:00,16.11,16.21,16.11,16.21,126400.0,12.6239,12.7023,12.6239,12.7023,126400.0
2008-01-03 10:10:00,16.21,16.21,16.11,16.11,129200.0,12.7023,12.7023,12.6239,12.6239,129200.0
2008-01-03 10:20:00,16.11,16.11,16.07,16.1,136000.0,12.6239,12.6239,12.5926,12.6161,136000.0
2008-01-03 10:30:00,16.11,16.14,16.06,16.08,260400.0,12.6239,12.6474,12.5848,12.6004,260400.0
2008-01-03 10:40:00,16.09,16.1,16.05,16.08,74000.0,12.6083,12.6161,12.5769,12.6004,74000.0
2008-01-03 10:50:00,16.08,16.09,16.05,16.06,168000.0,12.6004,12.6083,12.5769,12.5848,168000.0
2008-01-03 11:00:00,16.06,16.11,16.06,16.11,1142400.0,12.5848,12.6239,12.5848,12.6239,1142400.0
2008-01-03 11:10:00,16.11,16.13,16.07,16.1,66400.0,12.6239,12.6396,12.5926,12.6161,66400.0
2008-01-03 11:20:00,16.1,16.11,16.07,16.07,210400.0,12.6161,12.6239,12.5926,12.5926,210400.0
2008-01-03 11:30:00,16.07,16.09,16.06,16.07,25200.0,12.5926,12.6083,12.5848,12.5926,25200.0
2008-01-03 11:40:00,16.07,16.1,16.07,16.09,56000.0,12.5926,12.6161,12.5926,12.6083,56000.0
2008-01-03 11:50:00,16.1,16.11,16.08,16.09,37200.0,12.6161,12.6239,12.6004,12.6083,37200.0
2008-01-03 12:00:00,16.09,16.11,16.09,16.1,59200.0,12.6083,12.6239,12.6083,12.6161,59200.0
2008-01-03 12:10:00,16.1,16.12,16.1,16.11,623200.0,12.6161,12.6318,12.6161,12.6239,623200.0
2008-01-03 12:20:00,16.12,16.15,16.11,16.15,40800.0,12.6318,12.6553,12.6239,12.6553,40800.0
2008-01-03 12:30:00,16.15,16.16,16.14,16.14,477600.0,12.6553,12.6631,12.6474,12.6474,477600.0
2008-01-03 12:40:00,16.13,16.13,16.11,16.11,105200.0,12.6396,12.6396,12.6239,12.6239,105200.0
2008-01-03 12:50:00,16.11,16.12,16.07,16.09,253200.0,12.6239,12.6318,12.5926,12.6083,253200.0
2008-01-03 13:00:00,16.09,16.09,16.04,16.04,751200.0,12.6083,12.6083,12.5691,12.5691,751200.0
2008-01-03 13:10:00,16.03,16.05,15.99,15.99,94400.0,12.5613,12.5769,12.5299,12.5299,94400.0
2008-01-03 13:20:00,15.99,16.02,15.98,16.02,256400.0,12.5299,12.5534,12.5221,12.5534,256400.0
2008-01-03 13:30:00,16.01,16.04,16.01,16.03,515600.0,12.5456,12.5691,12.5456,12.5613,515600.0
2008-01-03 13:40:00,16.03,16.05,16.02,16.02,39600.0,12.5613,12.5769,12.5534,12.5534,39600.0
2008-01-03 13:50:00,16.04,16.04,15.98,15.99,32000.0,12.5691,12.5691,12.5221,12.5299,32000.0
2008-01-03 14:00:00,15.99,15.99,15.98,15.99,56400.0,12.5299,12.5299,12.5221,12.5299,56400.0
2008-01-03 14:10:00,15.99,16.0,15.95,15.99,316400.0,12.5299,12.5377,12.4986,12.5299,316400.0
2008-01-03 14:20:00,15.99,16.01,15.99,16.0,31200.0,12.5299,12.5456,12.5299,12.5377,31200.0
2008-01-03 14:30:00,15.99,16.01,15.98,16.0,524400.0,12.5299,12.5456,12.5221,12.5377,524400.0
2008-01-03 14:40:00,16.0,16.01,15.98,15.99,163600.0,12.5377,12.5456,12.5221,12.5299,163600.0
2008-01-03 14:50:00,15.99,16.01,15.98,15.98,79200.0,12.5299,12.5456,12.5221,12.5221,79200.0
2008-01-03 15:00:00,16.0,16.0,15.98,16.0,65600.0,12.5377,12.5377,12.5221,12.5377,65600.0
2008-01-03 15:10:00,16.0,16.0,15.93,15.94,106000.0,12.5377,12.5377,12.4829,12.4907,106000.0
2008-01-03 15:20:00,15.93,15.93,15.87,15.88,234400.0,12.4829,12.4829,12.4359,12.4437,234400.0
2008-01-03 15:30:00,15.88,15.92,15.86,15.9,268800.0,12.4437,12.4751,12.428,12.4594,268800.0
2008-01-03 15:40:00,15.9,15.92,15.88,15.9,101200.0,12.4594,12.4751,12.4437,12.4594,101200.0
2008-01-03 15:50:00,15.89,15.91,15.88,15.89,175600.0,12.4515,12.4672,12.4437,12.4515,175600.0
2008-01-03 16:00:00,15.88,15.94,15.87,15.92,64000.0,12.4437,12.4907,12.4359,12.4751,64000.0
2008-01-03 16:10:00,15.92,15.92,15.92,15.92,0.0,12.4751,12.4751,12.4751,12.4751,0.0
2008-01-04 09:30:00,15.7,15.72,15.57,15.57,242400.0,12.3027,12.3183,12.2008,12.2008,242400.0
2008-01-04 09:40:00,15.59,15.64,15.59,15.63,274400.0,12.2165,12.2556,12.2165,12.2478,274400.0
2008-01-04 09:50:00,15.63,15.67,15.63,15.65,96000.0,12.2478,12.2792,12.2478,12.2635,96000.0
2008-01-04 10:00:00,15.65,15.69,15.62,15.65,180800.0,12.2635,12.2948,12.24,12.2635,180800.0
2008-01-04 10:10:00,15.65,15.65,15.58,15.58,69600.0,12.2635,12.2635,12.2086,12.2086,69600.0
2008-01-04 10:20:00,15.59,15.6,15.53,15.54,1107200.0,12.2165,12.2243,12.1694,12.1773,1107200.0
2008-01-04 10:30:00,15.55,15.58,15.53,15.55,114000.0,12.1851,12.2086,12.1694,12.1851,114000.0
2008-01-04 10:40:00,15.55,15.6,15.53,15.55,131200.0,12.1851,12.2243,12.1694,12.1851,131200.0
2008-01-04 10:50:00,15.54,15.55,15.48,15.49,152400.0,12.1773,12.1851,12.1303,12.1381,152400.0
2008-01-04 11:00:00,15.49,15.56,15.44,15.49,217200.0,12.1381,12.193,12.0989,12.1381,217200.0
2008-01-04 11:10:00,15.49,15.51,15.47,15.47,58400.0,12.1381,12.1538,12.1224,12.1224,58400.0
2008-01-04 11:20:00,15.47,15.57,15.47,15.55,198400.0,12.1224,12.2008,12.1224,12.1851,198400.0
2008-01-04 11:30:00,15.56,15.57,15.53,15.56,78800.0,12.193,12.2008,12.1694,12.193,78800.0
2008-01-04 11:40:00,15.55,15.56,15.53,15.54,48400.0,12.1851,12.193,12.1694,12.1773,48400.0
2008-01-04 11:50:00,15.54,15.57,15.54,15.55,133200.0,12.1773,12.2008,12.1773,12.1851,133200.0
2008-01-04 12:00:00,15.56,15.6,15.56,15.6,32400.0,12.193,12.2243,12.193,12.2243,32400.0
2008-01-04 12:10:00,15.61,15.61,15.57,15.58,36800.0,12.2321,12.2321,12.2008,12.2086,36800.0
2008-01-04 12:20:00,15.57,15.57,15.52,15.54,302000.0,12.2008,12.2008,12.1616,12.1773,302000.0
2008-01-04 12:30:00,15.53,15.55,15.5,15.52,171200.0,12.1694,12.1851,12.1459,12.1616,171200.0
2008-01-04 12:40:00,15.52,15.56,15.52,15.56,96800.0,12.1616,12.193,12.1616,12.193,96800.0
2008-01-04 12:50:00,15.56,15.56,15.52,15.53,72800.0,12.193,12.193,12.1616,12.1694,72800.0
2008-01-04 13:00:00,15.53,15.53,15.5,15.51,52400.0,12.1694,12.1694,12.1459,12.1538,52400.0
2008-01-04 13:10:00,15.51,15.54,15.5,15.51,149200.0,12.1538,12.1773,12.1459,12.1538,149200.0
2008-01-04 13:20:00,15.51,15.51,15.48,15.5,91200.0,12.1538,12.1538,12.1303,12.1459,91200.0
2008-01-04 13:30:00,15.49,15.5,15.44,15.44,54400.0,12.1381,12.1459,12.0989,12.0989,54400.0
2008-01-04 13:40:00,15.45,15.47,15.44,15.47,38400.0,12.1068,12.1224,12.0989,12.1224,38400.0
2008-01-04 13:50:00,15.49,15.55,15.49,15.52,42400.0,12.1381,12.1851,12.1381,12.1616,42400.0
2008-01-04 14:00:00,15.51,15.52,15.48,15.5,70400.0,12.1538,12.1616,12.1303,12.1459,70400.0
2008-01-04 14:10:00,15.5,15.52,15.45,15.46,40800.0,12.1459,12.1616,12.1068,12.1146,40800.0
2008-01-04 14:20:00,15.47,15.47,15.41,15.41,106800.0,12.1224,12.1224,12.0754,12.0754,106800.0
2008-01-04 14:30:00,15.41,15.42,15.38,15.38,184000.0,12.0754,12.0832,12.0519,12.0519,184000.0
2008-01-04 14:40:00,15.38,15.4,15.35,15.38,80800.0,12.0519,12.0676,12.0284,12.0519,80800.0
2008-01-04 14:50:00,15.38,15.43,15.35,15.42,89600.0,12.0519,12.0911,12.0284,12.0832,89600.0
2008-01-04 15:00:00,15.42,15.46,15.38,15.45,52800.0,12.0832,12.1146,12.0519,12.1068,52800.0
2008-01-04 15:10:00,15.45,15.47,15.41,15.43,38400.0,12.1068,12.1224,12.0754,12.0911,38400.0
2008-01-04 15:20:00,15.44,15.52,15.41,15.5,103600.0,12.0989,12.1616,12.0754,12.1459,103600.0
2008-01-04 15:30:00,15.51,15.51,15.44,15.47,96000.0,12.1538,12.1538,12.0989,12.1224,96000.0
2008-01-04 15:40:00,15.46,15.47,15.37,15.37,193200.0,12.1146,12.1224,12.0441,12.0441,193200.0
2008-01-04 15:50:00,15.37,15.38,15.34,15.37,151600.0,12.0441,12.0519,12.0206,12.0441,151600.0
2008-01-04 16:00:00,15.39,15.41,15.39,15.41,6800.0,12.0597,12.0754,12.0597,12.0754,6800.0
2008-01-04 16:10:00,15.41,15.41,15.41,15.41,0.0,12.0754,12.0754,12.0754,12.0754,0.0
2008-01-07 09:30:00,15.44,15.48,15.39,15.4,212000.0,12.0989,12.1303,12.0597,12.0676,212000.0
2008-01-07 09:40:00,15.4,15.52,15.4,15.5,289200.0,12.0676,12.1616,12.0676,12.1459,289200.0
2008-01-07 09:50:00,15.51,15.52,15.47,15.49,284000.0,12.1538,12.1616,12.1224,12.1381,284000.0
2008-01-07 10:00:00,15.45,15.45,15.41,15.41,202800.0,12.1068,12.1068,12.0754,12.0754,202800.0
2008-01-07 10:10:00,15.41,15.42,15.3,15.3,170400.0,12.0754,12.0832,11.9892,11.9892,170400.0
2008-01-07 10:20:00,15.3,15.32,15.25,15.26,467600.0,11.9892,12.0049,11.95,11.9579,467600.0
2008-01-07 10:30:00,15.27,15.3,15.23,15.29,288400.0,11.9657,11.9892,11.9344,11.9814,288400.0
2008-01-07 10:40:00,15.28,15.33,15.28,15.3,178800.0,11.9735,12.0127,11.9735,11.9892,178800.0
2008-01-07 10:50:00,15.3,15.35,15.3,15.32,119200.0,11.9892,12.0284,11.9892,12.0049,119200.0
2008-01-07 11:00:00,15.32,15.37,15.32,15.37,268000.0,12.0049,12.0441,12.0049,12.0441,268000.0
2008-01-07 11:10:00,15.38,15.43,15.36,15.4,118000.0,12.0519,12.0911,12.0362,12.0676,118000.0
2008-01-07 11:20:00,15.4,15.43,15.38,15.43,74800.0,12.0676,12.0911,12.0519,12.0911,74800.0
2008-01-07 11:30:00,15.42,15.51,15.42,15.49,244400.0,12.0832,12.1538,12.0832,12.1381,244400.0
2008-01-07 11:40:00,15.48,15.56,15.47,15.52,152400.0,12.1303,12.193,12.1224,12.1616,152400.0
2008-01-07 11:50:00,15.52,15.54,15.49,15.5,88000.0,12.1616,12.1773,12.1381,12.1459,88000.0
2008-01-07 12:00:00,15.5,15.51,15.46,15.46,139600.0,12.1459,12.1538,12.1146,12.1146,139600.0
2008-01-07 12:10:00,15.46,15.5,15.41,15.47,134400.0,12.1146,12.1459,12.0754,12.1224,134400.0
2008-01-07 12:20:00,15.47,15.54,15.46,15.52,66800.0,12.1224,12.1773,12.1146,12.1616,66800.0
2008-01-07 12:30:00,15.52,15.55,15.52,15.55,43200.0,12.1616,12.1851,12.1616,12.1851,43200.0
2008-01-07 12:40:00,15.55,15.56,15.5,15.55,77600.0,12.1851,12.193,12.1459,12.1851,77600.0
2008-01-07 12:50:00,15.56,15.6,15.55,15.57,98000.0,12.193,12.2243,12.1851,12.2008,98000.0
2008-01-07 13:00:00,15.55,15.56,15.52,15.54,43200.0,12.1851,12.193,12.1616,12.1773,43200.0
2008-01-07 13:10:00,15.54,15.55,15.49,15.54,39600.0,12.1773,12.1851,12.1381,12.1773,39600.0
2008-01-07 13:20:00,15.55,15.58,15.54,15.56,57200.0,12.1851,12.2086,12.1773,12.193,57200.0
2008-01-07 13:30:00,15.55,15.58,15.52,15.54,31200.0,12.1851,12.2086,12.1616,12.1773,31200.0
2008-01-07 13:40:00,15.55,15.55,15.45,15.49,54000.0,12.1851,12.1851,12.1068,12.1381,54000.0
2008-01-07 13:50:00,15.49,15.5,15.45,15.49,130400.0,12.1381,12.1459,12.1068,12.1381,130400.0
2008-01-07 14:00:00,15.49,15.51,15.41,15.41,153200.0,12.1381,12.1538,12.0754,12.0754,153200.0
2008-01-07 14:10:00,15.41,15.44,15.38,15.42,72800.0,12.0754,12.0989,12.0519,12.0832,72800.0
2008-01-07 14:20:00,15.4,15.42,15.36,15.38,61600.0,12.0676,12.0832,12.0362,12.0519,61600.0
2008-01-07 14:30:00,15.38,15.45,15.38,15.44,140400.0,12.0519,12.1068,12.0519,12.0989,140400.0
2008-01-07 14:40:00,15.45,15.47,15.37,15.38,148400.0,12.1068,12.1224,12.0441,12.0519,148400.0
2008-01-07 14:50:00,15.38,15.4,15.33,15.39,176800.0,12.0519,12.0676,12.0127,12.0597,176800.0
2008-01-07 15:00:00,15.4,15.43,15.37,15.39,133200.0,12.0676,12.0911,12.0441,12.0597,133200.0
2008-01-07 15:10:00,15.39,15.43,15.33,15.37,160400.0,12.0597,12.0911,12.0127,12.0441,160400.0
2008-01-07 15:20:00,15.38,15.39,15.34,15.36,251600.0,12.0519,12.0597,12.0206,12.0362,251600.0
2008-01-07 15:30:00,15.36,15.38,15.31,15.31,195600.0,12.0362,12.0519,11.9971,11.9971,195600.0
2008-01-07 15:40:00,15.31,15.43,15.3,15.43,248000.0,11.9971,12.0911,11.9892,12.0911,248000.0
2008-01-07 15:50:00,15.43,15.49,15.4,15.44,332400.0,12.0911,12.1381,12.0676,12.0989,332400.0
2008-01-07 16:00:00,15.43,15.49,15.41,15.49,101600.0,12.0911,12.1381,12.0754,12.1381,101600.0
2008-01-07 16:10:00,15.49,15.49,15.49,15.49,0.0,12.1381,12.1381,12.1381,12.1381,0.0
2008-01-08 09:30:00,15.49,15.51,15.47,15.47,173200.0,12.1381,12.1538,12.1224,12.1224,173200.0
2008-01-08 09:40:00,15.5,15.63,15.5,15.62,121200.0,12.1459,12.2478,12.1459,12.24,121200.0
2008-01-08 09:50:00,15.59,15.6,15.54,15.56,279200.0,12.2165,12.2243,12.1773,12.193,279200.0
2008-01-08 10:00:00,15.56,15.67,15.54,15.67,285200.0,12.193,12.2792,12.1773,12.2792,285200.0
2008-01-08 10:10:00,15.66,15.66,15.62,15.63,76000.0,12.2713,12.2713,12.24,12.2478,76000.0
2008-01-08 10:20:00,15.62,15.63,15.55,15.56,78400.0,12.24,12.2478,12.1851,12.193,78400.0
2008-01-08 10:30:00,15.56,15.56,15.51,15.53,582400.0,12.193,12.193,12.1538,12.1694,582400.0
2008-01-08 10:40:00,15.52,15.54,15.49,15.49,560800.0,12.1616,12.1773,12.1381,12.1381,560800.0
2008-01-08 10:50:00,15.49,15.51,15.48,15.49,104400.0,12.1381,12.1538,12.1303,12.1381,104400.0
2008-01-08 11:00:00,15.49,15.51,15.43,15.48,406800.0,12.1381,12.1538,12.0911,12.1303,406800.0
2008-01-08 11:10:00,15.48,15.48,15.37,15.39,380800.0,12.1303,12.1303,12.0441,12.0597,380800.0
2008-01-08 11:20:00,15.39,15.4,15.36,15.36,91200.0,12.0597,12.0676,12.0362,12.0362,91200.0
2008-01-08 11:30:00,15.35,15.35,15.3,15.33,96000.0,12.0284,12.0284,11.9892,12.0127,96000.0
2008-01-08 11:40:00,15.34,15.34,15.24,15.26,94000.0,12.0206,12.0206,11.9422,11.9579,94000.0
2008-01-08 11:50:00,15.24,15.3,15.22,15.28,342800.0,11.9422,11.9892,11.9265,11.9735,342800.0
2008-01-08 12:00:00,15.28,15.3,15.22,15.29,219600.0,11.9735,11.9892,11.9265,11.9814,219600.0
2008-01-08 12:10:00,15.29,15.33,15.28,15.31,78000.0,11.9814,12.0127,11.9735,11.9971,78000.0
2008-01-08 12:20:00,15.31,15.34,15.31,15.33,111600.0,11.9971,12.0206,11.9971,12.0127,111600.0
2008-01-08 12:30:00,15.33,15.34,15.29,15.31,164800.0,12.0127,12.0206,11.9814,11.9971,164800.0
2008-01-08 12:40:00,15.31,15.33,15.28,15.32,78800.0,11.9971,12.0127,11.9735,12.0049,78800.0
2008-01-08 12:50:00,15.34,15.37,15.3,15.32,90400.0,12.0206,12.0441,11.9892,12.0049,90400.0
2008-01-08 13:00:00,15.3,15.35,15.27,15.34,846800.0,11.9892,12.0284,11.9657,12.0206,846800.0
2008-01-08 13:10:00,15.33,15.38,15.33,15.34,630800.0,12.0127,12.0519,12.0127,12.0206,630800.0
2008-01-08 13:20:00,15.33,15.4,15.33,15.39,42800.0,12.0127,12.0676,12.0127,12.0597,42800.0
2008-01-08 13:30:00,15.39,15.39,15.29,15.3,68400.0,12.0597,12.0597,11.9814,11.9892,68400.0
2008-01-08 13:40:00,15.3,15.37,15.29,15.35,119200.0,11.9892,12.0441,11.9814,12.0284,119200.0
2008-01-08 13:50:00,15.36,15.4,15.34,15.4,52800.0,12.0362,12.0676,12.0206,12.0676,52800.0
2008-01-08 14:00:00,15.37,15.38,15.36,15.38,79200.0,12.0441,12.0519,12.0362,12.0519,79200.0
2008-01-08 14:10:00,15.41,15.43,15.39,15.4,96000.0,12.0754,12.0911,12.0597,12.0676,96000.0
2008-01-08 14:20:00,15.42,15.48,15.42,15.48,113600.0,12.0832,12.1303,12.0832,12.1303,113600.0
2008-01-08 14:30:00,15.47,15.48,15.41,15.42,56800.0,12.1224,12.1303,12.0754,12.0832,56800.0
2008-01-08 14:40:00,15.4,15.41,15.26,15.32,560800.0,12.0676,12.0754,11.9579,12.0049,560800.0
2008-01-08 14:50:00,15.32,15.34,15.21,15.21,958000.0,12.0049,12.0206,11.9187,11.9187,958000.0
2008-01-08 15:00:00,15.22,15.28,15.19,15.2,206000.0,11.9265,11.9735,11.903,11.9109,206000.0
2008-01-08 15:10:00,15.2,15.21,15.15,15.18,256800.0,11.9109,11.9187,11.8717,11.8952,256800.0
2008-01-08 15:20:00,15.16,15.18,15.13,15.17,338000.0,11.8795,11.8952,11.856,11.8873,338000.0
2008-01-08 15:30:00,15.17,15.26,15.15,15.21,639200.0,11.8873,11.9579,11.8717,11.9187,639200.0
2008-01-08 15:40:00,15.22,15.22,15.06,15.07,1059200.0,11.9265,11.9265,11.8011,11.809,1059200.0
2008-01-08 15:50:00,15.08,15.08,15.01,15.04,763200.0,11.8168,11.8168,11.762,11.7855,763200.0
2008-01-08 16:00:00,15.01,15.06,15.0,15.01,178000.0,11.762,11.8011,11.7541,11.762,178000.0
2008-01-08 16:10:00,15.01,15.01,15.01,15.01,0.0,11.762,11.762,11.762,11.762,0.0
2008-01-09 09:30:00,14.99,15.09,14.93,15.07,404800.0,11.7463,11.8247,11.6993,11.809,404800.0
2008-01-09 09:40:00,15.06,15.1,15.04,15.07,62000.0,11.8011,11.8325,11.7855,11.809,62000.0
2008-01-09 09:50:00,15.02,15.03,14.96,15.02,735200.0,11.7698,11.7776,11.7228,11.7698,735200.0
2008-01-09 10:00:00,15.03,15.08,15.03,15.05,271200.0,11.7776,11.8168,11.7776,11.7933,271200.0
2008-01-09 10:10:00,15.05,15.08,15.03,15.04,156400.0,11.7933,11.8168,11.7776,11.7855,156400.0
2008-01-09 10:20:00,15.03,15.04,14.97,15.01,180800.0,11.7776,11.7855,11.7306,11.762,180800.0
2008-01-09 10:30:00,15.01,15.03,14.97,15.0,217200.0,11.762,11.7776,11.7306,11.7541,217200.0
2008-01-09 10:40:00,15.0,15.04,15.0,15.01,261600.0,11.7541,11.7855,11.7541,11.762,261600.0
2008-01-09 10:50:00,15.02,15.07,14.99,15.04,188800.0,11.7698,11.809,11.7463,11.7855,188800.0
2008-01-09 11:00:00,15.04,15.06,15.01,15.03,136000.0,11.7855,11.8011,11.762,11.7776,136000.0
2008-01-09 11:10:00,15.02,15.05,15.0,15.0,499200.0,11.7698,11.7933,11.7541,11.7541,499200.0
2008-01-09 11:20:00,15.0,15.03,14.98,14.98,489200.0,11.7541,11.7776,11.7385,11.7385,489200.0
2008-01-09 11:30:00,14.97,14.97,14.94,14.94,118000.0,11.7306,11.7306,11.7071,11.7071,118000.0
2008-01-09 11:40:00,14.95,14.96,14.91,14.94,260400.0,11.715,11.7228,11.6836,11.7071,260400.0
2008-01-09 11:50:00,14.93,14.93,14.89,14.92,101600.0,11.6993,11.6993,11.6679,11.6914,101600.0
2008-01-09 12:00:00,14.93,14.97,14.9,14.93,679200.0,11.6993,11.7306,11.6758,11.6993,679200.0
2008-01-09 12:10:00,14.94,14.99,14.91,14.96,1411600.0,11.7071,11.7463,11.6836,11.7228,1411600.0
2008-01-09 12:20:00,14.96,14.99,14.91,14.99,80800.0,11.7228,11.7463,11.6836,11.7463,80800.0
2008-01-09 12:30:00,14.99,14.99,14.92,14.93,243600.0,11.7463,11.7463,11.6914,11.6993,243600.0
2008-01-09 12:40:00,14.94,14.94,14.9,14.93,25200.0,11.7071,11.7071,11.6758,11.6993,25200.0
2008-01-09 12:50:00,14.93,14.97,14.92,14.96,45600.0,11.6993,11.7306,11.6914,11.7228,45600.0
2008-01-09 13:00:00,14.96,14.98,14.93,14.95,26400.0,11.7228,11.7385,11.6993,11.715,26400.0
2008-01-09 13:10:00,14.94,14.96,14.88,14.9,51200.0,11.7071,11.7228,11.6601,11.6758,51200.0
2008-01-09 13:20:00,14.92,14.94,14.88,14.9,28800.0,11.6914,11.7071,11.6601,11.6758,28800.0
2008-01-09 13:30:00,14.9,14.92,14.84,14.88,642800.0,11.6758,11.6914,11.6288,11.6601,642800.0
2008-01-09 13:40:00,14.88,14.88,14.82,14.83,360400.0,11.6601,11.6601,11.6131,11.6209,360400.0
2008-01-09 13:50:00,14.83,14.84,14.8,14.82,221600.0,11.6209,11.6288,11.5974,11.6131,221600.0
2008-01-09 14:00:00,14.81,14.82,14.77,14.77,167600.0,11.6052,11.6131,11.5739,11.5739,167600.0
2008-01-09 14:10:00,14.78,14.8,14.73,14.77,354800.0,11.5817,11.5974,11.5426,11.5739,354800.0
2008-01-09 14:20:00,14.77,14.82,14.75,14.81,253600.0,11.5739,11.6131,11.5582,11.6052,253600.0
2008-01-09 14:30:00,14.81,14.88,14.8,14.86,197200.0,11.6052,11.6601,11.5974,11.6444,197200.0
2008-01-09 14:40:00,14.86,14.96,14.82,14.95,119600.0,11.6444,11.7228,11.6131,11.715,119600.0
2008-01-09 14:50:00,14.95,15.0,14.92,14.98,140400.0,11.715,11.7541,11.6914,11.7385,140400.0
2008-01-09 15:00:00,14.97,15.1,14.96,15.09,206800.0,11.7306,11.8325,11.7228,11.8247,206800.0
2008-01-09 15:10:00,15.09,15.12,15.0,15.11,260000.0,11.8247,11.8482,11.7541,11.8403,260000.0
2008-01-09 15:20:00,15.12,15.13,15.06,15.08,408400.0,11.8482,11.856,11.8011,11.8168,408400.0
2008-01-09 15:30:00,15.08,15.15,15.03,15.15,408400.0,11.8168,11.8717,11.7776,11.8717,408400.0
2008-01-09 15:40:00,15.15,15.18,15.13,15.14,103200.0,11.8717,11.8952,11.856,11.8638,103200.0
2008-01-09 15:50:00,15.14,15.21,15.13,15.21,612400.0,11.8638,11.9187,11.856,11.9187,612400.0
2008-01-09 16:00:00,15.22,15.23,15.16,15.16,220000.0,11.9265,11.9344,11.8795,11.8795,220000.0
2008-01-09 16:10:00,15.16,15.16,15.16,15.16,0.0,11.8795,11.8795,11.8795,11.8795,0.0
2008-01-10 09:30:00,15.01,15.03,14.97,14.99,64400.0,11.762,11.7776,11.7306,11.7463,64400.0
2008-01-10 09:40:00,14.99,15.04,14.95,15.03,410400.0,11.7463,11.7855,11.715,11.7776,410400.0
2008-01-10 09:50:00,15.03,15.08,15.01,15.08,330400.0,11.7776,11.8168,11.762,11.8168,330400.0
2008-01-10 10:00:00,15.07,15.15,15.06,15.13,322800.0,11.809,11.8717,11.8011,11.856,322800.0
2008-01-10 10:10:00,15.13,15.15,15.08,15.14,198400.0,11.856,11.8717,11.8168,11.8638,198400.0
2008-01-10 10:20:00,15.15,15.16,15.08,15.08,382000.0,11.8717,11.8795,11.8168,11.8168,382000.0
2008-01-10 10:30:00,15.08,15.17,15.08,15.15,100000.0,11.8168,11.8873,11.8168,11.8717,100000.0
2008-01-10 10:40:00,15.15,15.16,15.09,15.09,63600.0,11.8717,11.8795,11.8247,11.8247,63600.0
2008-01-10 10:50:00,15.08,15.08,15.05,15.08,60800.0,11.8168,11.8168,11.7933,11.8168,60800.0
2008-01-10 11:00:00,15.04,15.05,15.0,15.04,84000.0,11.7855,11.7933,11.7541,11.7855,84000.0
2008-01-10 11:10:00,15.05,15.08,15.02,15.05,121600.0,11.7933,11.8168,11.7698,11.7933,121600.0
2008-01-10 11:20:00,15.05,15.11,15.03,15.08,120000.0,11.7933,11.8403,11.7776,11.8168,120000.0
2008-01-10 11:30:00,15.09,15.09,15.05,15.06,70800.0,11.8247,11.8247,11.7933,11.8011,70800.0
2008-01-10 11:40:00,15.05,15.08,15.03,15.08,38000.0,11.7933,11.8168,11.7776,11.8168,38000.0
2008-01-10 11:50:00,15.09,15.12,15.09,15.12,42800.0,11.8247,11.8482,11.8247,11.8482,42800.0
2008-01-10 12:00:00,15.12,15.12,15.08,15.09,47200.0,11.8482,11.8482,11.8168,11.8247,47200.0
2008-01-10 12:10:00,15.12,15.29,15.1,15.24,216000.0,11.8482,11.9814,11.8325,11.9422,216000.0
2008-01-10 12:20:00,15.24,15.38,15.23,15.24,848400.0,11.9422,12.0519,11.9344,11.9422,848400.0
2008-01-10 12:30:00,15.24,15.27,15.17,15.18,296000.0,11.9422,11.9657,11.8873,11.8952,296000.0
2008-01-10 12:40:00,15.18,15.2,15.13,15.19,628800.0,11.8952,11.9109,11.856,11.903,628800.0
2008-01-10 12:50:00,15.19,15.34,15.18,15.3,493200.0,11.903,12.0206,11.8952,11.9892,493200.0
2008-01-10 13:00:00,15.29,15.33,15.26,15.3,582800.0,11.9814,12.0127,11.9579,11.9892,582800.0
2008-01-10 13:10:00,15.3,15.31,15.22,15.25,157600.0,11.9892,11.9971,11.9265,11.95,157600.0
2008-01-10 13:20:00,15.27,15.3,15.24,15.25,534800.0,11.9657,11.9892,11.9422,11.95,534800.0
2008-01-10 13:30:00,15.25,15.27,15.13,15.18,745600.0,11.95,11.9657,11.856,11.8952,745600.0
2008-01-10 13:40:00,15.18,15.23,15.14,15.2,212000.0,11.8952,11.9344,11.8638,11.9109,212000.0
2008-01-10 13:50:00,15.2,15.2,15.11,15.18,245200.0,11.9109,11.9109,11.8403,11.8952,245200.0
2008-01-10 14:00:00,15.19,15.2,15.12,15.14,151200.0,11.903,11.9109,11.8482,11.8638,151200.0
2008-01-10 14:10:00,15.16,15.26,15.13,15.25,983600.0,11.8795,11.9579,11.856,11.95,983600.0
2008-01-10 14:20:00,15.26,15.27,15.22,15.22,238400.0,11.9579,11.9657,11.9265,11.9265,238400.0
2008-01-10 14:30:00,15.22,15.33,15.22,15.32,205600.0,11.9265,12.0127,11.9265,12.0049,205600.0
2008-01-10 14:40:00,15.35,15.38,15.31,15.36,319200.0,12.0284,12.0519,11.9971,12.0362,319200.0
2008-01-10 14:50:00,15.37,15.42,15.36,15.4,240000.0,12.0441,12.0832,12.0362,12.0676,240000.0
2008-01-10 15:00:00,15.4,15.46,15.38,15.46,493200.0,12.0676,12.1146,12.0519,12.1146,493200.0
2008-01-10 15:10:00,15.46,15.46,15.39,15.4,213200.0,12.1146,12.1146,12.0597,12.0676,213200.0
2008-01-10 15:20:00,15.4,15.44,15.38,15.43,466400.0,12.0676,12.0989,12.0519,12.0911,466400.0
2008-01-10 15:30:00,15.43,15.46,15.38,15.42,312400.0,12.0911,12.1146,12.0519,12.0832,312400.0
2008-01-10 15:40:00,15.41,15.44,15.32,15.32,162000.0,12.0754,12.0989,12.0049,12.0049,162000.0
2008-01-10 15:50:00,15.31,15.36,15.3,15.33,248000.0,11.9971,12.0362,11.9892,12.0127,248000.0
2008-01-10 16:00:00,15.33,15.34,15.28,15.34,32800.0,12.0127,12.0206,11.9735,12.0206,32800.0
2008-01-10 16:10:00,15.34,15.34,15.34,15.34,0.0,12.0206,12.0206,12.0206,12.0206,0.0
2008-01-11 09:30:00,15.25,15.25,15.13,15.17,121200.0,11.95,11.95,11.856,11.8873,121200.0
2008-01-11 09:40:00,15.14,15.22,15.13,15.22,195600.0,11.8638,11.9265,11.856,11.9265,195600.0
2008-01-11 09:50:00,15.22,15.22,15.13,15.17,64000.0,11.9265,11.9265,11.856,11.8873,64000.0
2008-01-11 10:00:00,15.16,15.16,15.08,15.08,133600.0,11.8795,11.8795,11.8168,11.8168,133600.0
2008-01-11 10:10:00,15.08,15.15,15.08,15.1,97600.0,11.8168,11.8717,11.8168,11.8325,97600.0
2008-01-11 10:20:00,15.11,15.17,15.11,15.12,108400.0,11.8403,11.8873,11.8403,11.8482,108400.0
2008-01-11 10:30:00,15.12,15.17,15.1,15.16,302400.0,11.8482,11.8873,11.8325,11.8795,302400.0
2008-01-11 10:40:00,15.16,15.21,15.14,15.21,63200.0,11.8795,11.9187,11.8638,11.9187,63200.0
2008-01-11 10:50:00,15.2,15.24,15.18,15.19,616000.0,11.9109,11.9422,11.8952,11.903,616000.0
2008-01-11 11:00:00,15.19,15.19,15.13,15.14,82000.0,11.903,11.903,11.856,11.8638,82000.0
2008-01-11 11:10:00,15.14,15.19,15.14,15.14,95600.0,11.8638,11.903,11.8638,11.8638,95600.0
2008-01-11 11:20:00,15.15,15.18,15.15,15.17,34000.0,11.8717,11.8952,11.8717,11.8873,34000.0
2008-01-11 11:30:00,15.18,15.27,15.18,15.21,593200.0,11.8952,11.9657,11.8952,11.9187,593200.0
2008-01-11 11:40:00,15.22,15.23,15.19,15.23,53600.0,11.9265,11.9344,11.903,11.9344,53600.0
2008-01-11 11:50:00,15.24,15.25,15.2,15.22,32400.0,11.9422,11.95,11.9109,11.9265,32400.0
2008-01-11 12:00:00,15.21,15.21,15.18,15.18,34800.0,11.9187,11.9187,11.8952,11.8952,34800.0
2008-01-11 12:10:00,15.18,15.22,15.18,15.19,262000.0,11.8952,11.9265,11.8952,11.903,262000.0
2008-01-11 12:20:00,15.18,15.19,15.13,15.18,167600.0,11.8952,11.903,11.856,11.8952,167600.0
2008-01-11 12:30:00,15.15,15.19,15.14,15.17,126000.0,11.8717,11.903,11.8638,11.8873,126000.0
2008-01-11 12:40:00,15.18,15.22,15.15,15.21,144400.0,11.8952,11.9265,11.8717,11.9187,144400.0
2008-01-11 12:50:00,15.21,15.26,15.21,15.26,163600.0,11.9187,11.9579,11.9187,11.9579,163600.0
2008-01-11 13:00:00,15.26,15.29,15.17,15.17,761600.0,11.9579,11.9814,11.8873,11.8873,761600.0
2008-01-11 13:10:00,15.17,15.18,15.15,15.17,256800.0,11.8873,11.8952,11.8717,11.8873,256800.0
2008-01-11 13:20:00,15.15,15.19,15.11,15.18,497200.0,11.8717,11.903,11.8403,11.8952,497200.0
2008-01-11 13:30:00,15.18,15.2,15.14,15.15,130000.0,11.8952,11.9109,11.8638,11.8717,130000.0
2008-01-11 13:40:00,15.15,15.2,15.12,15.12,98000.0,11.8717,11.9109,11.8482,11.8482,98000.0
2008-01-11 13:50:00,15.12,15.18,15.12,15.12,828400.0,11.8482,11.8952,11.8482,11.8482,828400.0
2008-01-11 14:00:00,15.12,15.16,15.12,15.15,104000.0,11.8482,11.8795,11.8482,11.8717,104000.0
2008-01-11 14:10:00,15.15,15.21,15.13,15.19,99200.0,11.8717,11.9187,11.856,11.903,99200.0
2008-01-11 14:20:00,15.18,15.19,15.16,15.17,60000.0,11.8952,11.903,11.8795,11.8873,60000.0
2008-01-11 14:30:00,15.17,15.17,15.12,15.15,192800.0,11.8873,11.8873,11.8482,11.8717,192800.0
2008-01-11 14:40:00,15.15,15.17,15.07,15.07,96000.0,11.8717,11.8873,11.809,11.809,96000.0
2008-01-11 14:50:00,15.08,15.1,15.04,15.1,86800.0,11.8168,11.8325,11.7855,11.8325,86800.0
2008-01-11 15:00:00,15.1,15.1,15.03,15.05,154400.0,11.8325,11.8325,11.7776,11.7933,154400.0
2008-01-11 15:10:00,15.05,15.05,14.98,15.0,745200.0,11.7933,11.7933,11.7385,11.7541,745200.0
2008-01-11 15:20:00,15.0,15.06,14.97,15.04,280000.0,11.7541,11.8011,11.7306,11.7855,280000.0
2008-01-11 15:30:00,15.03,15.09,15.01,15.09,506000.0,11.7776,11.8247,11.762,11.8247,506000.0
2008-01-11 15:40:00,15.09,15.09,15.04,15.08,103200.0,11.8247,11.8247,11.7855,11.8168,103200.0
2008-01-11 15:50:00,15.08,15.1,15.02,15.02,588400.0,11.8168,11.8325,11.7698,11.7698,588400.0
2008-01-11 16:00:00,15.02,15.02,15.02,15.02,44400.0,11.7698,11.7698,11.7698,11.7698,44400.0
2008-01-11 16:10:00,15.02,15.02,15.02,15.02,0.0,11.7698,11.7698,11.7698,11.7698,0.0
2008-01-14 09:30:00,15.16,15.18,15.09,15.1,135200.0,11.8795,11.8952,11.8247,11.8325,135200.0
2008-01-14 09:40:00,15.09,15.11,15.04,15.06,445600.0,11.8247,11.8403,11.7855,11.8011,445600.0
2008-01-14 09:50:00,15.06,15.09,15.05,15.06,308800.0,11.8011,11.8247,11.7933,11.8011,308800.0
2008-01-14 10:00:00,15.06,15.09,15.04,15.09,228800.0,11.8011,11.8247,11.7855,11.8247,228800.0
2008-01-14 10:10:00,15.09,15.11,15.08,15.09,204800.0,11.8247,11.8403,11.8168,11.8247,204800.0
2008-01-14 10:20:00,15.09,15.1,15.07,15.08,95200.0,11.8247,11.8325,11.809,11.8168,95200.0
2008-01-14 10:30:00,15.09,15.13,15.09,15.13,515600.0,11.8247,11.856,11.8247,11.856,515600.0
2008-01-14 10:40:00,15.12,15.12,15.09,15.11,470000.0,11.8482,11.8482,11.8247,11.8403,470000.0
2008-01-14 10:50:00,15.11,15.15,15.09,15.13,96000.0,11.8403,11.8717,11.8247,11.856,96000.0
2008-01-14 11:00:00,15.14,15.18,15.14,15.17,111600.0,11.8638,11.8952,11.8638,11.8873,111600.0
2008-01-14 11:10:00,15.17,15.17,15.12,15.13,62400.0,11.8873,11.8873,11.8482,11.856,62400.0
2008-01-14 11:20:00,15.13,15.15,15.12,15.15,31600.0,11.856,11.8717,11.8482,11.8717,31600.0
2008-01-14 11:30:00,15.13,15.14,15.1,15.1,77600.0,11.856,11.8638,11.8325,11.8325,77600.0
2008-01-14 11:40:00,15.1,15.12,15.1,15.11,48800.0,11.8325,11.8482,11.8325,11.8403,48800.0
2008-01-14 11:50:00,15.12,15.13,15.11,15.11,32000.0,11.8482,11.856,11.8403,11.8403,32000.0
2008-01-14 12:00:00,15.11,15.12,15.08,15.08,68800.0,11.8403,11.8482,11.8168,11.8168,68800.0
2008-01-14 12:10:00,15.09,15.09,15.06,15.09,105600.0,11.8247,11.8247,11.8011,11.8247,105600.0
2008-01-14 12:20:00,15.09,15.09,15.06,15.06,67600.0,11.8247,11.8247,11.8011,11.8011,67600.0
2008-01-14 12:30:00,15.05,15.08,15.04,15.08,57200.0,11.7933,11.8168,11.7855,11.8168,57200.0
2008-01-14 12:40:00,15.08,15.08,15.06,15.06,24000.0,11.8168,11.8168,11.8011,11.8011,24000.0
2008-01-14 12:50:00,15.06,15.09,15.05,15.08,27600.0,11.8011,11.8247,11.7933,11.8168,27600.0
2008-01-14 13:00:00,15.08,15.1,15.07,15.1,73200.0,11.8168,11.8325,11.809,11.8325,73200.0
2008-01-14 13:10:00,15.11,15.11,15.07,15.09,27200.0,11.8403,11.8403,11.809,11.8247,27200.0
2008-01-14 13:20:00,15.09,15.11,15.07,15.07,30800.0,11.8247,11.8403,11.809,11.809,30800.0
2008-01-14 13:30:00,15.07,15.14,15.06,15.14,53200.0,11.809,11.8638,11.8011,11.8638,53200.0
2008-01-14 13:40:00,15.13,15.14,15.11,15.13,44000.0,11.856,11.8638,11.8403,11.856,44000.0
2008-01-14 13:50:00,15.12,15.17,15.12,15.16,26000.0,11.8482,11.8873,11.8482,11.8795,26000.0
2008-01-14 14:00:00,15.17,15.17,15.13,15.14,31600.0,11.8873,11.8873,11.856,11.8638,31600.0
2008-01-14 14:10:00,15.14,15.14,15.12,15.12,44800.0,11.8638,11.8638,11.8482,11.8482,44800.0
2008-01-14 14:20:00,15.12,15.15,15.12,15.15,46400.0,11.8482,11.8717,11.8482,11.8717,46400.0
2008-01-14 14:30:00,15.16,15.21,15.16,15.2,247600.0,11.8795,11.9187,11.8795,11.9109,247600.0
2008-01-14 14:40:00,15.21,15.22,15.18,15.19,91600.0,11.9187,11.9265,11.8952,11.903,91600.0
2008-01-14 14:50:00,15.19,15.2,15.16,15.19,27200.0,11.903,11.9109,11.8795,11.903,27200.0
2008-01-14 15:00:00,15.21,15.22,15.19,15.21,152400.0,11.9187,11.9265,11.903,11.9187,152400.0
2008-01-14 15:10:00,15.21,15.23,15.17,15.17,531200.0,11.9187,11.9344,11.8873,11.8873,531200.0
2008-01-14 15:20:00,15.18,15.19,15.14,15.17,244000.0,11.8952,11.903,11.8638,11.8873,244000.0
2008-01-14 15:30:00,15.17,15.18,15.13,15.16,366800.0,11.8873,11.8952,11.856,11.8795,366800.0
2008-01-14 15:40:00,15.17,15.22,15.16,15.21,802000.0,11.8873,11.9265,11.8795,11.9187,802000.0
2008-01-14 15:50:00,15.21,15.22,15.17,15.17,892400.0,11.9187,11.9265,11.8873,11.8873,892400.0
2008-01-14 16:00:00,15.17,15.17,15.13,15.13,84400.0,11.8873,11.8873,11.856,11.856,84400.0
2008-01-14 16:10:00,15.13,15.13,15.13,15.13,0.0,11.856,11.856,11.856,11.856,0.0
2008-01-15 09:30:00,14.96,15.03,14.96,14.99,126800.0,11.7228,11.7776,11.7228,11.7463,126800.0
2008-01-15 09:40:00,14.99,15.01,14.97,14.99,128400.0,11.7463,11.762,11.7306,11.7463,128400.0
2008-01-15 09:50:00,14.99,15.03,14.97,14.98,89600.0,11.7463,11.7776,11.7306,11.7385,89600.0
2008-01-15 10:00:00,14.98,15.0,14.95,14.95,271200.0,11.7385,11.7541,11.715,11.715,271200.0
2008-01-15 10:10:00,14.95,14.96,14.87,14.88,165600.0,11.715,11.7228,11.6523,11.6601,165600.0
2008-01-15 10:20:00,14.88,14.92,14.86,14.88,139200.0,11.6601,11.6914,11.6444,11.6601,139200.0
2008-01-15 10:30:00,14.88,14.92,14.87,14.88,145600.0,11.6601,11.6914,11.6523,11.6601,145600.0
2008-01-15 10:40:00,14.88,14.89,14.81,14.83,572800.0,11.6601,11.6679,11.6052,11.6209,572800.0
2008-01-15 10:50:00,14.83,14.87,14.8,14.85,120000.0,11.6209,11.6523,11.5974,11.6366,120000.0
2008-01-15 11:00:00,14.86,14.9,14.84,14.88,378000.0,11.6444,11.6758,11.6288,11.6601,378000.0
2008-01-15 11:10:00,14.89,14.93,14.89,14.9,70800.0,11.6679,11.6993,11.6679,11.6758,70800.0
2008-01-15 11:20:00,14.9,14.91,14.86,14.87,77600.0,11.6758,11.6836,11.6444,11.6523,77600.0
2008-01-15 11:30:00,14.86,14.88,14.85,14.87,62800.0,11.6444,11.6601,11.6366,11.6523,62800.0
2008-01-15 11:40:00,14.87,14.88,14.82,14.83,146000.0,11.6523,11.6601,11.6131,11.6209,146000.0
2008-01-15 11:50:00,14.83,14.85,14.81,14.85,107200.0,11.6209,11.6366,11.6052,11.6366,107200.0
2008-01-15 12:00:00,14.86,14.88,14.84,14.88,53200.0,11.6444,11.6601,11.6288,11.6601,53200.0
2008-01-15 12:10:00,14.87,14.89,14.86,14.87,70800.0,11.6523,11.6679,11.6444,11.6523,70800.0
2008-01-15 12:20:00,14.88,14.9,14.85,14.88,62400.0,11.6601,11.6758,11.6366,11.6601,62400.0
2008-01-15 12:30:00,14.88,14.88,14.84,14.87,98000.0,11.6601,11.6601,11.6288,11.6523,98000.0
2008-01-15 12:40:00,14.88,14.9,14.87,14.9,127600.0,11.6601,11.6758,11.6523,11.6758,127600.0
2008-01-15 12:50:00,14.9,14.91,14.88,14.9,58000.0,11.6758,11.6836,11.6601,11.6758,58000.0
2008-01-15 13:00:00,14.9,14.97,14.88,14.97,67600.0,11.6758,11.7306,11.6601,11.7306,67600.0
2008-01-15 13:10:00,14.98,15.0,14.95,14.96,111200.0,11.7385,11.7541,11.715,11.7228,111200.0
2008-01-15 13:20:00,14.96,14.96,14.91,14.92,70800.0,11.7228,11.7228,11.6836,11.6914,70800.0
2008-01-15 13:30:00,14.91,14.92,14.89,14.91,42800.0,11.6836,11.6914,11.6679,11.6836,42800.0
2008-01-15 13:40:00,14.91,14.92,14.88,14.9,59200.0,11.6836,11.6914,11.6601,11.6758,59200.0
2008-01-15 13:50:00,14.89,14.9,14.86,14.9,66800.0,11.6679,11.6758,11.6444,11.6758,66800.0
2008-01-15 14:00:00,14.89,14.92,14.87,14.9,66000.0,11.6679,11.6914,11.6523,11.6758,66000.0
2008-01-15 14:10:00,14.91,14.95,14.91,14.93,54000.0,11.6836,11.715,11.6836,11.6993,54000.0
2008-01-15 14:20:00,14.94,14.94,14.91,14.93,57200.0,11.7071,11.7071,11.6836,11.6993,57200.0
2008-01-15 14:30:00,14.93,14.93,14.88,14.9,66000.0,11.6993,11.6993,11.6601,11.6758,66000.0
2008-01-15 14:40:00,14.91,14.94,14.89,14.9,68800.0,11.6836,11.7071,11.6679,11.6758,68800.0
2008-01-15 14:50:00,14.9,14.95,14.88,14.9,141200.0,11.6758,11.715,11.6601,11.6758,141200.0
2008-01-15 15:00:00,14.9,14.9,14.85,14.87,61200.0,11.6758,11.6758,11.6366,11.6523,61200.0
2008-01-15 15:10:00,14.86,14.88,14.84,14.86,140800.0,11.6444,11.6601,11.6288,11.6444,140800.0
2008-01-15 15:20:00,14.86,14.99,14.85,14.96,155600.0,11.6444,11.7463,11.6366,11.7228,155600.0
2008-01-15 15:30:00,14.96,14.98,14.92,14.92,150400.0,11.7228,11.7385,11.6914,11.6914,150400.0
2008-01-15 15:40:00,14.91,14.95,14.9,14.93,238000.0,11.6836,11.715,11.6758,11.6993,238000.0
2008-01-15 15:50:00,14.92,14.92,14.87,14.88,122800.0,11.6914,11.6914,11.6523,11.6601,122800.0
2008-01-15 16:00:00,14.88,14.9,14.88,14.88,44000.0,11.6601,11.6758,11.6601,11.6601,44000.0
2008-01-15 16:10:00,14.88,14.88,14.88,14.88,0.0,11.6601,11.6601,11.6601,11.6601,0.0
2008-01-16 09:30:00,14.79,14.93,14.73,14.89,484400.0,11.5896,11.6993,11.5426,11.6679,484400.0
2008-01-16 09:40:00,14.9,15.0,14.9,14.96,186000.0,11.6758,11.7541,11.6758,11.7228,186000.0
2008-01-16 09:50:00,14.96,14.97,14.85,14.85,113600.0,11.7228,11.7306,11.6366,11.6366,113600.0
2008-01-16 10:00:00,14.85,14.89,14.84,14.87,116000.0,11.6366,11.6679,11.6288,11.6523,116000.0
2008-01-16 10:10:00,14.87,14.87,14.76,14.81,154400.0,11.6523,11.6523,11.5661,11.6052,154400.0
2008-01-16 10:20:00,14.81,14.88,14.77,14.77,106800.0,11.6052,11.6601,11.5739,11.5739,106800.0
2008-01-16 10:30:00,14.78,14.85,14.78,14.81,131200.0,11.5817,11.6366,11.5817,11.6052,131200.0
2008-01-16 10:40:00,14.79,14.81,14.72,14.74,110400.0,11.5896,11.6052,11.5347,11.5504,110400.0
2008-01-16 10:50:00,14.75,14.78,14.72,14.77,144400.0,11.5582,11.5817,11.5347,11.5739,144400.0
2008-01-16 11:00:00,14.77,14.82,14.76,14.82,117600.0,11.5739,11.6131,11.5661,11.6131,117600.0
2008-01-16 11:10:00,14.82,14.84,14.8,14.82,78000.0,11.6131,11.6288,11.5974,11.6131,78000.0
2008-01-16 11:20:00,14.82,14.91,14.82,14.91,510000.0,11.6131,11.6836,11.6131,11.6836,510000.0
2008-01-16 11:30:00,14.9,14.91,14.85,14.85,63600.0,11.6758,11.6836,11.6366,11.6366,63600.0
2008-01-16 11:40:00,14.85,14.87,14.81,14.86,83600.0,11.6366,11.6523,11.6052,11.6444,83600.0
2008-01-16 11:50:00,14.87,14.98,14.87,14.96,184400.0,11.6523,11.7385,11.6523,11.7228,184400.0
2008-01-16 12:00:00,14.96,15.02,14.96,14.98,260000.0,11.7228,11.7698,11.7228,11.7385,260000.0
2008-01-16 12:10:00,14.97,14.97,14.95,14.95,73200.0,11.7306,11.7306,11.715,11.715,73200.0
2008-01-16 12:20:00,14.95,14.97,14.93,14.96,81600.0,11.715,11.7306,11.6993,11.7228,81600.0
2008-01-16 12:30:00,14.96,15.0,14.96,14.99,170000.0,11.7228,11.7541,11.7228,11.7463,170000.0
2008-01-16 12:40:00,14.99,15.02,14.97,14.99,176400.0,11.7463,11.7698,11.7306,11.7463,176400.0
2008-01-16 12:50:00,15.0,15.01,14.98,14.99,68000.0,11.7541,11.762,11.7385,11.7463,68000.0
2008-01-16 13:00:00,14.99,15.01,14.93,14.99,263600.0,11.7463,11.762,11.6993,11.7463,263600.0
2008-01-16 13:10:00,14.99,14.99,14.92,14.93,248000.0,11.7463,11.7463,11.6914,11.6993,248000.0
2008-01-16 13:20:00,14.93,14.96,14.93,14.95,135200.0,11.6993,11.7228,11.6993,11.715,135200.0
2008-01-16 13:30:00,14.95,14.99,14.93,14.97,100000.0,11.715,11.7463,11.6993,11.7306,100000.0
2008-01-16 13:40:00,14.96,14.97,14.93,14.94,335200.0,11.7228,11.7306,11.6993,11.7071,335200.0
2008-01-16 13:50:00,14.95,14.97,14.94,14.97,309200.0,11.715,11.7306,11.7071,11.7306,309200.0
2008-01-16 14:00:00,14.97,15.02,14.92,15.02,291600.0,11.7306,11.7698,11.6914,11.7698,291600.0
2008-01-16 14:10:00,15.02,15.04,15.0,15.02,290400.0,11.7698,11.7855,11.7541,11.7698,290400.0
2008-01-16 14:20:00,15.01,15.08,15.0,15.08,294400.0,11.762,11.8168,11.7541,11.8168,294400.0
2008-01-16 14:30:00,15.08,15.14,15.08,15.13,395200.0,11.8168,11.8638,11.8168,11.856,395200.0
2008-01-16 14:40:00,15.13,15.15,15.11,15.11,221600.0,11.856,11.8717,11.8403,11.8403,221600.0
2008-01-16 14:50:00,15.12,15.12,15.04,15.04,104400.0,11.8482,11.8482,11.7855,11.7855,104400.0
2008-01-16 15:00:00,15.04,15.09,15.03,15.08,226000.0,11.7855,11.8247,11.7776,11.8168,226000.0
2008-01-16 15:10:00,15.08,15.11,15.01,15.1,139600.0,11.8168,11.8403,11.762,11.8325,139600.0
2008-01-16 15:20:00,15.09,15.1,15.03,15.09,315600.0,11.8247,11.8325,11.7776,11.8247,315600.0
2008-01-16 15:30:00,15.09,15.1,15.01,15.02,308000.0,11.8247,11.8325,11.762,11.7698,308000.0
2008-01-16 15:40:00,15.01,15.03,14.95,14.95,196000.0,11.762,11.7776,11.715,11.715,196000.0
2008-01-16 15:50:00,14.96,14.97,14.9,14.92,269600.0,11.7228,11.7306,11.6758,11.6914,269600.0
2008-01-16 16:00:00,14.91,14.97,14.88,14.97,229600.0,11.6836,11.7306,11.6601,11.7306,229600.0
2008-01-16 16:10:00,14.97,14.97,14.97,14.97,0.0,11.7306,11.7306,11.7306,11.7306,0.0
2008-01-17 09:30:00,14.97,15.0,14.97,14.98,50800.0,11.7306,11.7541,11.7306,11.7385,50800.0
2008-01-17 09:40:00,14.97,15.06,14.97,15.05,116000.0,11.7306,11.8011,11.7306,11.7933,116000.0
2008-01-17 09:50:00,15.05,15.05,14.99,15.04,63200.0,11.7933,11.7933,11.7463,11.7855,63200.0
2008-01-17 10:00:00,15.03,15.03,14.9,14.99,986000.0,11.7776,11.7776,11.6758,11.7463,986000.0
2008-01-17 10:10:00,14.98,14.99,14.81,14.81,220400.0,11.7385,11.7463,11.6052,11.6052,220400.0
2008-01-17 10:20:00,14.81,14.89,14.8,14.84,296000.0,11.6052,11.6679,11.5974,11.6288,296000.0
2008-01-17 10:30:00,14.83,14.83,14.72,14.78,406000.0,11.6209,11.6209,11.5347,11.5817,406000.0
2008-01-17 10:40:00,14.78,14.85,14.76,14.85,272800.0,11.5817,11.6366,11.5661,11.6366,272800.0
2008-01-17 10:50:00,14.85,14.88,14.78,14.85,499200.0,11.6366,11.6601,11.5817,11.6366,499200.0
2008-01-17 11:00:00,14.85,14.91,14.85,14.88,242000.0,11.6366,11.6836,11.6366,11.6601,242000.0
2008-01-17 11:10:00,14.88,14.88,14.82,14.85,114000.0,11.6601,11.6601,11.6131,11.6366,114000.0
2008-01-17 11:20:00,14.84,14.85,14.8,14.84,90000.0,11.6288,11.6366,11.5974,11.6288,90000.0
2008-01-17 11:30:00,14.84,14.86,14.8,14.8,177200.0,11.6288,11.6444,11.5974,11.5974,177200.0
2008-01-17 11:40:00,14.8,14.81,14.76,14.78,178400.0,11.5974,11.6052,11.5661,11.5817,178400.0
2008-01-17 11:50:00,14.78,14.79,14.71,14.73,332000.0,11.5817,11.5896,11.5269,11.5426,332000.0
2008-01-17 12:00:00,14.72,14.74,14.67,14.67,117200.0,11.5347,11.5504,11.4955,11.4955,117200.0
2008-01-17 12:10:00,14.67,14.69,14.63,14.68,330400.0,11.4955,11.5112,11.4642,11.5034,330400.0
2008-01-17 12:20:00,14.69,14.72,14.66,14.72,234000.0,11.5112,11.5347,11.4877,11.5347,234000.0
2008-01-17 12:30:00,14.72,14.75,14.69,14.71,190400.0,11.5347,11.5582,11.5112,11.5269,190400.0
2008-01-17 12:40:00,14.71,14.72,14.69,14.72,196800.0,11.5269,11.5347,11.5112,11.5347,196800.0
2008-01-17 12:50:00,14.72,14.72,14.67,14.7,212000.0,11.5347,11.5347,11.4955,11.5191,212000.0
2008-01-17 13:00:00,14.7,14.72,14.67,14.72,116000.0,11.5191,11.5347,11.4955,11.5347,116000.0
2008-01-17 13:10:00,14.72,14.81,14.7,14.77,360800.0,11.5347,11.6052,11.5191,11.5739,360800.0
2008-01-17 13:20:00,14.77,14.78,14.75,14.77,196800.0,11.5739,11.5817,11.5582,11.5739,196800.0
2008-01-17 13:30:00,14.77,14.79,14.76,14.79,133600.0,11.5739,11.5896,11.5661,11.5896,133600.0
2008-01-17 13:40:00,14.79,14.83,14.74,14.76,214400.0,11.5896,11.6209,11.5504,11.5661,214400.0
2008-01-17 13:50:00,14.76,14.77,14.73,14.74,106400.0,11.5661,11.5739,11.5426,11.5504,106400.0
2008-01-17 14:00:00,14.74,14.78,14.72,14.72,137200.0,11.5504,11.5817,11.5347,11.5347,137200.0
2008-01-17 14:10:00,14.72,14.72,14.64,14.68,132400.0,11.5347,11.5347,11.472,11.5034,132400.0
2008-01-17 14:20:00,14.68,14.69,14.63,14.63,246000.0,11.5034,11.5112,11.4642,11.4642,246000.0
2008-01-17 14:30:00,14.63,14.63,14.59,14.6,481600.0,11.4642,11.4642,11.4329,11.4407,481600.0
2008-01-17 14:40:00,14.6,14.68,14.58,14.68,155600.0,11.4407,11.5034,11.425,11.5034,155600.0
2008-01-17 14:50:00,14.68,14.71,14.65,14.67,241600.0,11.5034,11.5269,11.4799,11.4955,241600.0
2008-01-17 15:00:00,14.67,14.72,14.63,14.69,300400.0,11.4955,11.5347,11.4642,11.5112,300400.0
2008-01-17 15:10:00,14.7,14.71,14.65,14.68,229200.0,11.5191,11.5269,11.4799,11.5034,229200.0
2008-01-17 15:20:00,14.68,14.68,14.56,14.56,284000.0,11.5034,11.5034,11.4093,11.4093,284000.0
2008-01-17 15:30:00,14.56,14.62,14.53,14.6,170000.0,11.4093,11.4564,11.3858,11.4407,170000.0
2008-01-17 15:40:00,14.59,14.6,14.54,14.54,193600.0,11.4329,11.4407,11.3937,11.3937,193600.0
2008-01-17 15:50:00,14.54,14.59,14.53,14.55,334800.0,11.3937,11.4329,11.3858,11.4015,334800.0
2008-01-17 16:00:00,14.55,14.57,14.54,14.54,48800.0,11.4015,11.4172,11.3937,11.3937,48800.0
2008-01-17 16:10:00,14.54,14.54,14.54,14.54,0.0,11.3937,11.3937,11.3937,11.3937,0.0
2008-01-18 09:30:00,14.62,14.66,14.57,14.65,244400.0,11.4564,11.4877,11.4172,11.4799,244400.0
2008-01-18 09:40:00,14.65,14.67,14.61,14.63,317600.0,11.4799,11.4955,11.4485,11.4642,317600.0
2008-01-18 09:50:00,14.63,14.64,14.56,14.57,763600.0,11.4642,11.472,11.4093,11.4172,763600.0
2008-01-18 10:00:00,14.57,14.63,14.54,14.63,426400.0,11.4172,11.4642,11.3937,11.4642,426400.0
2008-01-18 10:10:00,14.63,14.8,14.63,14.7,350400.0,11.4642,11.5974,11.4642,11.5191,350400.0
2008-01-18 10:20:00,14.7,14.72,14.68,14.7,130400.0,11.5191,11.5347,11.5034,11.5191,130400.0
2008-01-18 10:30:00,14.7,14.71,14.62,14.62,123600.0,11.5191,11.5269,11.4564,11.4564,123600.0
2008-01-18 10:40:00,14.62,14.65,14.6,14.62,154800.0,11.4564,11.4799,11.4407,11.4564,154800.0
2008-01-18 10:50:00,14.62,14.64,14.56,14.61,164800.0,11.4564,11.472,11.4093,11.4485,164800.0
2008-01-18 11:00:00,14.61,14.62,14.51,14.53,272800.0,11.4485,11.4564,11.3702,11.3858,272800.0
2008-01-18 11:10:00,14.53,14.55,14.44,14.45,293200.0,11.3858,11.4015,11.3153,11.3231,293200.0
2008-01-18 11:20:00,14.46,14.46,14.36,14.43,188000.0,11.331,11.331,11.2526,11.3075,188000.0
2008-01-18 11:30:00,14.46,14.48,14.39,14.44,225600.0,11.331,11.3467,11.2761,11.3153,225600.0
2008-01-18 11:40:00,14.42,14.43,14.29,14.31,292800.0,11.2996,11.3075,11.1978,11.2134,292800.0
2008-01-18 11:50:00,14.31,14.36,14.28,14.34,332000.0,11.2134,11.2526,11.1899,11.237,332000.0
2008-01-18 12:00:00,14.35,14.43,14.34,14.4,165600.0,11.2448,11.3075,11.237,11.284,165600.0
2008-01-18 12:10:00,14.41,14.45,14.38,14.4,186800.0,11.2918,11.3231,11.2683,11.284,186800.0
2008-01-18 12:20:00,14.4,14.47,14.37,14.47,142000.0,11.284,11.3388,11.2605,11.3388,142000.0
2008-01-18 12:30:00,14.47,14.52,14.45,14.46,282000.0,11.3388,11.378,11.3231,11.331,282000.0
2008-01-18 12:40:00,14.46,14.5,14.43,14.5,135200.0,11.331,11.3623,11.3075,11.3623,135200.0
2008-01-18 12:50:00,14.49,14.5,14.44,14.46,120400.0,11.3545,11.3623,11.3153,11.331,120400.0
2008-01-18 13:00:00,14.44,14.55,14.44,14.52,108400.0,11.3153,11.4015,11.3153,11.378,108400.0
2008-01-18 13:10:00,14.52,14.52,14.42,14.43,216400.0,11.378,11.378,11.2996,11.3075,216400.0
2008-01-18 13:20:00,14.42,14.45,14.41,14.43,74400.0,11.2996,11.3231,11.2918,11.3075,74400.0
2008-01-18 13:30:00,14.44,14.49,14.43,14.43,71200.0,11.3153,11.3545,11.3075,11.3075,71200.0
2008-01-18 13:40:00,14.43,14.5,14.42,14.47,193200.0,11.3075,11.3623,11.2996,11.3388,193200.0
2008-01-18 13:50:00,14.47,14.47,14.42,14.44,234400.0,11.3388,11.3388,11.2996,11.3153,234400.0
2008-01-18 14:00:00,14.43,14.46,14.39,14.44,269200.0,11.3075,11.331,11.2761,11.3153,269200.0
2008-01-18 14:10:00,14.45,14.48,14.43,14.45,222400.0,11.3231,11.3467,11.3075,11.3231,222400.0
2008-01-18 14:20:00,14.46,14.46,14.38,14.38,128800.0,11.331,11.331,11.2683,11.2683,128800.0
2008-01-18 14:30:00,14.38,14.4,14.33,14.4,122800.0,11.2683,11.284,11.2291,11.284,122800.0
2008-01-18 14:40:00,14.4,14.4,14.33,14.34,484800.0,11.284,11.284,11.2291,11.237,484800.0
2008-01-18 14:50:00,14.34,14.42,14.32,14.42,248000.0,11.237,11.2996,11.2213,11.2996,248000.0
2008-01-18 15:00:00,14.42,14.45,14.34,14.44,432000.0,11.2996,11.3231,11.237,11.3153,432000.0
2008-01-18 15:10:00,14.45,14.46,14.4,14.41,385600.0,11.3231,11.331,11.284,11.2918,385600.0
2008-01-18 15:20:00,14.41,14.43,14.36,14.37,185200.0,11.2918,11.3075,11.2526,11.2605,185200.0
2008-01-18 15:30:00,14.38,14.43,14.38,14.41,153600.0,11.2683,11.3075,11.2683,11.2918,153600.0
2008-01-18 15:40:00,14.42,14.47,14.39,14.47,322000.0,11.2996,11.3388,11.2761,11.3388,322000.0
2008-01-18 15:50:00,14.47,14.47,14.41,14.45,286000.0,11.3388,11.3388,11.2918,11.3231,286000.0
2008-01-18 16:00:00,14.44,14.47,14.41,14.41,95200.0,11.3153,11.3388,11.2918,11.2918,95200.0
2008-01-18 16:10:00,14.41,14.41,14.41,14.41,0.0,11.2918,11.2918,11.2918,11.2918,0.0
2008-01-22 09:30:00,13.14,14.07,13.14,13.99,1131600.0,10.2966,11.0254,10.2966,10.9627,1131600.0
2008-01-22 09:40:00,13.99,14.26,13.97,14.22,512400.0,10.9627,11.1743,10.947,11.1429,512400.0
2008-01-22 09:50:00,14.22,14.34,14.13,14.17,311200.0,11.1429,11.237,11.0724,11.1037,311200.0
2008-01-22 10:00:00,14.17,14.29,14.17,14.28,109200.0,11.1037,11.1978,11.1037,11.1899,109200.0
2008-01-22 10:10:00,14.28,14.31,14.17,14.31,352400.0,11.1899,11.2134,11.1037,11.2134,352400.0
2008-01-22 10:20:00,14.3,14.42,14.29,14.42,128400.0,11.2056,11.2996,11.1978,11.2996,128400.0
2008-01-22 10:30:00,14.39,14.39,14.32,14.37,56800.0,11.2761,11.2761,11.2213,11.2605,56800.0
2008-01-22 10:40:00,14.38,14.49,14.37,14.39,278000.0,11.2683,11.3545,11.2605,11.2761,278000.0
2008-01-22 10:50:00,14.39,14.49,14.29,14.44,104000.0,11.2761,11.3545,11.1978,11.3153,104000.0
2008-01-22 11:00:00,14.44,14.63,14.38,14.63,67600.0,11.3153,11.4642,11.2683,11.4642,67600.0
2008-01-22 11:10:00,14.65,14.68,14.48,14.58,206400.0,11.4799,11.5034,11.3467,11.425,206400.0
2008-01-22 11:20:00,14.58,14.59,14.46,14.48,229200.0,11.425,11.4329,11.331,11.3467,229200.0
2008-01-22 11:30:00,14.47,14.49,14.38,14.39,192800.0,11.3388,11.3545,11.2683,11.2761,192800.0
2008-01-22 11:40:00,14.39,14.5,14.37,14.44,147600.0,11.2761,11.3623,11.2605,11.3153,147600.0
2008-01-22 11:50:00,14.44,14.47,14.4,14.42,144000.0,11.3153,11.3388,11.284,11.2996,144000.0
2008-01-22 12:00:00,14.42,14.54,14.41,14.54,106000.0,11.2996,11.3937,11.2918,11.3937,106000.0
2008-01-22 12:10:00,14.53,14.58,14.48,14.48,99200.0,11.3858,11.425,11.3467,11.3467,99200.0
2008-01-22 12:20:00,14.47,14.52,14.46,14.49,59600.0,11.3388,11.378,11.331,11.3545,59600.0
2008-01-22 12:30:00,14.48,14.5,14.46,14.49,484800.0,11.3467,11.3623,11.331,11.3545,484800.0
2008-01-22 12:40:00,14.49,14.49,14.42,14.45,66400.0,11.3545,11.3545,11.2996,11.3231,66400.0
2008-01-22 12:50:00,14.45,14.47,14.45,14.47,151200.0,11.3231,11.3388,11.3231,11.3388,151200.0
2008-01-22 13:00:00,14.5,14.55,14.46,14.54,142800.0,11.3623,11.4015,11.331,11.3937,142800.0
2008-01-22 13:10:00,14.54,14.57,14.49,14.51,167600.0,11.3937,11.4172,11.3545,11.3702,167600.0
2008-01-22 13:20:00,14.51,14.55,14.44,14.47,124400.0,11.3702,11.4015,11.3153,11.3388,124400.0
2008-01-22 13:30:00,14.47,14.49,14.44,14.46,133600.0,11.3388,11.3545,11.3153,11.331,133600.0
2008-01-22 13:40:00,14.47,14.5,14.4,14.45,212000.0,11.3388,11.3623,11.284,11.3231,212000.0
2008-01-22 13:50:00,14.45,14.47,14.41,14.46,225200.0,11.3231,11.3388,11.2918,11.331,225200.0
2008-01-22 14:00:00,14.46,14.46,14.37,14.39,368000.0,11.331,11.331,11.2605,11.2761,368000.0
2008-01-22 14:10:00,14.4,14.46,14.39,14.46,127600.0,11.284,11.331,11.2761,11.331,127600.0
2008-01-22 14:20:00,14.46,14.47,14.42,14.42,174800.0,11.331,11.3388,11.2996,11.2996,174800.0
2008-01-22 14:30:00,14.42,14.43,14.36,14.41,106800.0,11.2996,11.3075,11.2526,11.2918,106800.0
2008-01-22 14:40:00,14.42,14.47,14.38,14.45,208000.0,11.2996,11.3388,11.2683,11.3231,208000.0
2008-01-22 14:50:00,14.45,14.49,14.42,14.45,223600.0,11.3231,11.3545,11.2996,11.3231,223600.0
2008-01-22 15:00:00,14.45,14.55,14.42,14.51,488000.0,11.3231,11.4015,11.2996,11.3702,488000.0
2008-01-22 15:10:00,14.51,14.51,14.43,14.47,229600.0,11.3702,11.3702,11.3075,11.3388,229600.0
2008-01-22 15:20:00,14.47,14.5,14.44,14.49,176000.0,11.3388,11.3623,11.3153,11.3545,176000.0
2008-01-22 15:30:00,14.49,14.57,14.47,14.54,291600.0,11.3545,11.4172,11.3388,11.3937,291600.0
2008-01-22 15:40:00,14.53,14.56,14.5,14.53,161200.0,11.3858,11.4093,11.3623,11.3858,161200.0
2008-01-22 15:50:00,14.53,14.53,14.41,14.43,432000.0,11.3858,11.3858,11.2918,11.3075,432000.0
2008-01-22 16:00:00,14.45,14.49,14.4,14.41,213200.0,11.3231,11.3545,11.284,11.2918,213200.0
2008-01-22 16:10:00,14.44,14.44,14.44,14.44,15200.0,11.3153,11.3153,11.3153,11.3153,15200.0
2008-01-23 09:30:00,14.1,14.25,14.09,14.15,120000.0,11.0489,11.1664,11.041,11.0881,120000.0
2008-01-23 09:40:00,14.15,14.27,14.1,14.26,253600.0,11.0881,11.1821,11.0489,11.1743,253600.0
2008-01-23 09:50:00,14.26,14.37,14.24,14.34,294400.0,11.1743,11.2605,11.1586,11.237,294400.0
2008-01-23 10:00:00,14.34,14.38,14.27,14.31,113600.0,11.237,11.2683,11.1821,11.2134,113600.0
2008-01-23 10:10:00,14.29,14.54,14.29,14.52,143200.0,11.1978,11.3937,11.1978,11.378,143200.0
2008-01-23 10:20:00,14.52,14.56,14.42,14.42,73200.0,11.378,11.4093,11.2996,11.2996,73200.0
2008-01-23 10:30:00,14.41,14.44,14.35,14.41,91600.0,11.2918,11.3153,11.2448,11.2918,91600.0
2008-01-23 10:40:00,14.42,14.42,14.29,14.41,780400.0,11.2996,11.2996,11.1978,11.2918,780400.0
2008-01-23 10:50:00,14.41,14.42,14.32,14.41,213200.0,11.2918,11.2996,11.2213,11.2918,213200.0
2008-01-23 11:00:00,14.39,14.4,14.35,14.36,104400.0,11.2761,11.284,11.2448,11.2526,104400.0
2008-01-23 11:10:00,14.38,14.4,14.33,14.38,235600.0,11.2683,11.284,11.2291,11.2683,235600.0
2008-01-23 11:20:00,14.38,14.43,14.36,14.36,125200.0,11.2683,11.3075,11.2526,11.2526,125200.0
2008-01-23 11:30:00,14.36,14.36,14.26,14.34,185200.0,11.2526,11.2526,11.1743,11.237,185200.0
2008-01-23 11:40:00,14.33,14.34,14.27,14.28,138000.0,11.2291,11.237,11.1821,11.1899,138000.0
2008-01-23 11:50:00,14.29,14.34,14.27,14.27,480800.0,11.1978,11.237,11.1821,11.1821,480800.0
2008-01-23 12:00:00,14.27,14.3,14.24,14.24,285200.0,11.1821,11.2056,11.1586,11.1586,285200.0
2008-01-23 12:10:00,14.24,14.32,14.23,14.32,311600.0,11.1586,11.2213,11.1508,11.2213,311600.0
2008-01-23 12:20:00,14.32,14.36,14.29,14.29,472000.0,11.2213,11.2526,11.1978,11.1978,472000.0
2008-01-23 12:30:00,14.29,14.29,14.13,14.13,54400.0,11.1978,11.1978,11.0724,11.0724,54400.0
2008-01-23 12:40:00,14.13,14.19,14.08,14.13,571600.0,11.0724,11.1194,11.0332,11.0724,571600.0
2008-01-23 12:50:00,14.14,14.19,14.13,14.15,239600.0,11.0802,11.1194,11.0724,11.0881,239600.0
2008-01-23 13:00:00,14.15,14.25,14.15,14.19,988400.0,11.0881,11.1664,11.0881,11.1194,988400.0
2008-01-23 13:10:00,14.18,14.23,14.13,14.21,1032800.0,11.1116,11.1508,11.0724,11.1351,1032800.0
2008-01-23 13:20:00,14.21,14.29,14.2,14.24,874400.0,11.1351,11.1978,11.1272,11.1586,874400.0
2008-01-23 13:30:00,14.24,14.31,14.19,14.28,348400.0,11.1586,11.2134,11.1194,11.1899,348400.0
2008-01-23 13:40:00,14.28,14.36,14.27,14.35,242400.0,11.1899,11.2526,11.1821,11.2448,242400.0
2008-01-23 13:50:00,14.35,14.35,14.29,14.31,131600.0,11.2448,11.2448,11.1978,11.2134,131600.0
2008-01-23 14:00:00,14.31,14.4,14.28,14.39,114800.0,11.2134,11.284,11.1899,11.2761,114800.0
2008-01-23 14:10:00,14.39,14.41,14.36,14.37,128800.0,11.2761,11.2918,11.2526,11.2605,128800.0
2008-01-23 14:20:00,14.37,14.55,14.37,14.54,648000.0,11.2605,11.4015,11.2605,11.3937,648000.0
2008-01-23 14:30:00,14.53,14.54,14.46,14.54,225600.0,11.3858,11.3937,11.331,11.3937,225600.0
2008-01-23 14:40:00,14.54,14.55,14.4,14.43,342800.0,11.3937,11.4015,11.284,11.3075,342800.0
2008-01-23 14:50:00,14.44,14.5,14.41,14.47,266800.0,11.3153,11.3623,11.2918,11.3388,266800.0
2008-01-23 15:00:00,14.49,14.62,14.47,14.61,214400.0,11.3545,11.4564,11.3388,11.4485,214400.0
2008-01-23 15:10:00,14.62,14.76,14.62,14.7,119600.0,11.4564,11.5661,11.4564,11.5191,119600.0
2008-01-23 15:20:00,14.71,14.82,14.68,14.81,160800.0,11.5269,11.6131,11.5034,11.6052,160800.0
2008-01-23 15:30:00,14.81,14.91,14.8,14.91,769200.0,11.6052,11.6836,11.5974,11.6836,769200.0
2008-01-23 15:40:00,14.9,14.92,14.86,14.9,98000.0,11.6758,11.6914,11.6444,11.6758,98000.0
2008-01-23 15:50:00,14.89,14.94,14.88,14.89,84800.0,11.6679,11.7071,11.6601,11.6679,84800.0
2008-01-23 16:00:00,14.94,14.94,14.87,14.88,160000.0,11.7071,11.7071,11.6523,11.6601,160000.0
2008-01-23 16:10:00,14.91,14.91,14.9,14.91,3600.0,11.6836,11.6836,11.6758,11.6836,3600.0
2008-01-24 09:30:00,15.0,15.06,14.99,15.02,290800.0,11.7541,11.8011,11.7463,11.7698,290800.0
2008-01-24 09:40:00,15.01,15.11,15.01,15.1,265200.0,11.762,11.8403,11.762,11.8325,265200.0
2008-01-24 09:50:00,15.11,15.21,15.08,15.13,454000.0,11.8403,11.9187,11.8168,11.856,454000.0
2008-01-24 10:00:00,15.11,15.19,15.1,15.1,342400.0,11.8403,11.903,11.8325,11.8325,342400.0
2008-01-24 10:10:00,15.1,15.13,14.97,15.0,1288800.0,11.8325,11.856,11.7306,11.7541,1288800.0
2008-01-24 10:20:00,14.99,15.0,14.92,14.98,649600.0,11.7463,11.7541,11.6914,11.7385,649600.0
2008-01-24 10:30:00,14.98,15.01,14.9,15.0,356400.0,11.7385,11.762,11.6758,11.7541,356400.0
2008-01-24 10:40:00,15.02,15.02,14.95,14.98,159600.0,11.7698,11.7698,11.715,11.7385,159600.0
2008-01-24 10:50:00,14.99,15.01,14.95,14.97,118800.0,11.7463,11.762,11.715,11.7306,118800.0
2008-01-24 11:00:00,14.97,14.98,14.9,14.92,122400.0,11.7306,11.7385,11.6758,11.6914,122400.0
2008-01-24 11:10:00,14.93,14.97,14.92,14.93,59600.0,11.6993,11.7306,11.6914,11.6993,59600.0
2008-01-24 11:20:00,14.92,14.95,14.92,14.95,44400.0,11.6914,11.715,11.6914,11.715,44400.0
2008-01-24 11:30:00,14.96,14.98,14.93,14.94,94000.0,11.7228,11.7385,11.6993,11.7071,94000.0
2008-01-24 11:40:00,14.94,15.01,14.93,14.99,54800.0,11.7071,11.762,11.6993,11.7463,54800.0
2008-01-24 11:50:00,14.97,15.01,14.94,14.95,58000.0,11.7306,11.762,11.7071,11.715,58000.0
2008-01-24 12:00:00,14.94,14.97,14.93,14.94,79600.0,11.7071,11.7306,11.6993,11.7071,79600.0
2008-01-24 12:10:00,14.94,14.95,14.86,14.88,48000.0,11.7071,11.715,11.6444,11.6601,48000.0
2008-01-24 12:20:00,14.88,14.9,14.83,14.84,42000.0,11.6601,11.6758,11.6209,11.6288,42000.0
2008-01-24 12:30:00,14.84,14.86,14.78,14.79,58400.0,11.6288,11.6444,11.5817,11.5896,58400.0
2008-01-24 12:40:00,14.79,14.85,14.79,14.85,100400.0,11.5896,11.6366,11.5896,11.6366,100400.0
2008-01-24 12:50:00,14.85,14.89,14.84,14.89,55600.0,11.6366,11.6679,11.6288,11.6679,55600.0
2008-01-24 13:00:00,14.9,14.9,14.81,14.81,36800.0,11.6758,11.6758,11.6052,11.6052,36800.0
2008-01-24 13:10:00,14.81,14.9,14.81,14.87,58000.0,11.6052,11.6758,11.6052,11.6523,58000.0
2008-01-24 13:20:00,14.87,14.89,14.84,14.84,58400.0,11.6523,11.6679,11.6288,11.6288,58400.0
2008-01-24 13:30:00,14.83,14.86,14.81,14.86,37600.0,11.6209,11.6444,11.6052,11.6444,37600.0
2008-01-24 13:40:00,14.85,14.94,14.85,14.93,91600.0,11.6366,11.7071,11.6366,11.6993,91600.0
2008-01-24 13:50:00,14.93,14.98,14.93,14.94,70400.0,11.6993,11.7385,11.6993,11.7071,70400.0
2008-01-24 14:00:00,14.93,14.99,14.9,14.98,106800.0,11.6993,11.7463,11.6758,11.7385,106800.0
2008-01-24 14:10:00,14.99,14.99,14.94,14.94,156800.0,11.7463,11.7463,11.7071,11.7071,156800.0
2008-01-24 14:20:00,14.95,15.03,14.95,15.02,441600.0,11.715,11.7776,11.715,11.7698,441600.0
2008-01-24 14:30:00,15.02,15.05,14.98,15.05,555200.0,11.7698,11.7933,11.7385,11.7933,555200.0
2008-01-24 14:40:00,15.05,15.06,14.98,14.98,117200.0,11.7933,11.8011,11.7385,11.7385,117200.0
2008-01-24 14:50:00,14.98,14.98,14.9,14.93,65600.0,11.7385,11.7385,11.6758,11.6993,65600.0
2008-01-24 15:00:00,14.92,14.97,14.9,14.94,102400.0,11.6914,11.7306,11.6758,11.7071,102400.0
2008-01-24 15:10:00,14.95,14.96,14.88,14.91,126800.0,11.715,11.7228,11.6601,11.6836,126800.0
2008-01-24 15:20:00,14.91,14.94,14.9,14.93,162000.0,11.6836,11.7071,11.6758,11.6993,162000.0
2008-01-24 15:30:00,14.93,14.96,14.92,14.95,271200.0,11.6993,11.7228,11.6914,11.715,271200.0
2008-01-24 15:40:00,14.95,14.99,14.93,14.98,606000.0,11.715,11.7463,11.6993,11.7385,606000.0
2008-01-24 15:50:00,14.98,14.98,14.93,14.95,94400.0,11.7385,11.7385,11.6993,11.715,94400.0
2008-01-24 16:00:00,14.93,14.95,14.92,14.92,574400.0,11.6993,11.715,11.6914,11.6914,574400.0
2008-01-24 16:10:00,14.92,14.92,14.92,14.92,0.0,11.6914,11.6914,11.6914,11.6914,0.0
2008-01-25 09:30:00,15.12,15.17,15.1,15.13,686000.0,11.8482,11.8873,11.8325,11.856,686000.0
2008-01-25 09:40:00,15.14,15.14,15.1,15.11,103200.0,11.8638,11.8638,11.8325,11.8403,103200.0
2008-01-25 09:50:00,15.12,15.12,15.08,15.1,317200.0,11.8482,11.8482,11.8168,11.8325,317200.0
2008-01-25 10:00:00,15.09,15.11,15.06,15.08,220800.0,11.8247,11.8403,11.8011,11.8168,220800.0
2008-01-25 10:10:00,15.07,15.12,15.07,15.12,100000.0,11.809,11.8482,11.809,11.8482,100000.0
2008-01-25 10:20:00,15.11,15.11,15.07,15.08,210400.0,11.8403,11.8403,11.809,11.8168,210400.0
2008-01-25 10:30:00,15.09,15.09,15.0,15.02,202000.0,11.8247,11.8247,11.7541,11.7698,202000.0
2008-01-25 10:40:00,15.03,15.08,15.01,15.07,152400.0,11.7776,11.8168,11.762,11.809,152400.0
2008-01-25 10:50:00,15.07,15.09,15.03,15.04,67200.0,11.809,11.8247,11.7776,11.7855,67200.0
2008-01-25 11:00:00,15.04,15.04,15.0,15.03,96800.0,11.7855,11.7855,11.7541,11.7776,96800.0
2008-01-25 11:10:00,15.03,15.06,15.01,15.06,118400.0,11.7776,11.8011,11.762,11.8011,118400.0
2008-01-25 11:20:00,15.06,15.07,15.01,15.03,95600.0,11.8011,11.809,11.762,11.7776,95600.0
2008-01-25 11:30:00,15.04,15.11,15.04,15.09,89600.0,11.7855,11.8403,11.7855,11.8247,89600.0
2008-01-25 11:40:00,15.09,15.12,15.08,15.09,71200.0,11.8247,11.8482,11.8168,11.8247,71200.0
2008-01-25 11:50:00,15.08,15.12,15.07,15.12,158800.0,11.8168,11.8482,11.809,11.8482,158800.0
2008-01-25 12:00:00,15.12,15.12,15.09,15.09,52000.0,11.8482,11.8482,11.8247,11.8247,52000.0
2008-01-25 12:10:00,15.08,15.1,15.08,15.1,38400.0,11.8168,11.8325,11.8168,11.8325,38400.0
2008-01-25 12:20:00,15.1,15.11,15.09,15.1,31600.0,11.8325,11.8403,11.8247,11.8325,31600.0
2008-01-25 12:30:00,15.09,15.09,15.06,15.06,116800.0,11.8247,11.8247,11.8011,11.8011,116800.0
2008-01-25 12:40:00,15.06,15.06,15.01,15.02,113600.0,11.8011,11.8011,11.762,11.7698,113600.0
2008-01-25 12:50:00,15.02,15.02,14.94,14.96,116000.0,11.7698,11.7698,11.7071,11.7228,116000.0
2008-01-25 13:00:00,14.95,14.97,14.91,14.94,57200.0,11.715,11.7306,11.6836,11.7071,57200.0
2008-01-25 13:10:00,14.95,14.99,14.93,14.98,190400.0,11.715,11.7463,11.6993,11.7385,190400.0
2008-01-25 13:20:00,14.97,14.98,14.88,14.9,323200.0,11.7306,11.7385,11.6601,11.6758,323200.0
2008-01-25 13:30:00,14.9,14.91,14.82,14.86,190800.0,11.6758,11.6836,11.6131,11.6444,190800.0
2008-01-25 13:40:00,14.86,14.86,14.79,14.79,154400.0,11.6444,11.6444,11.5896,11.5896,154400.0
2008-01-25 13:50:00,14.8,14.85,14.78,14.84,96800.0,11.5974,11.6366,11.5817,11.6288,96800.0
2008-01-25 14:00:00,14.83,14.86,14.82,14.84,95200.0,11.6209,11.6444,11.6131,11.6288,95200.0
2008-01-25 14:10:00,14.85,14.88,14.83,14.84,98800.0,11.6366,11.6601,11.6209,11.6288,98800.0
2008-01-25 14:20:00,14.85,14.89,14.81,14.82,94800.0,11.6366,11.6679,11.6052,11.6131,94800.0
2008-01-25 14:30:00,14.81,14.86,14.81,14.84,134400.0,11.6052,11.6444,11.6052,11.6288,134400.0
2008-01-25 14:40:00,14.84,14.85,14.77,14.78,157200.0,11.6288,11.6366,11.5739,11.5817,157200.0
2008-01-25 14:50:00,14.78,14.81,14.74,14.79,90400.0,11.5817,11.6052,11.5504,11.5896,90400.0
2008-01-25 15:00:00,14.78,14.81,14.77,14.77,161600.0,11.5817,11.6052,11.5739,11.5739,161600.0
2008-01-25 15:10:00,14.77,14.86,14.76,14.85,49200.0,11.5739,11.6444,11.5661,11.6366,49200.0
2008-01-25 15:20:00,14.86,14.88,14.83,14.85,85600.0,11.6444,11.6601,11.6209,11.6366,85600.0
2008-01-25 15:30:00,14.85,14.89,14.83,14.87,119200.0,11.6366,11.6679,11.6209,11.6523,119200.0
2008-01-25 15:40:00,14.88,14.88,14.8,14.8,111200.0,11.6601,11.6601,11.5974,11.5974,111200.0
2008-01-25 15:50:00,14.79,14.85,14.76,14.83,227200.0,11.5896,11.6366,11.5661,11.6209,227200.0
2008-01-25 16:00:00,14.83,14.83,14.83,14.83,400.0,11.6209,11.6209,11.6209,11.6209,400.0
2008-01-25 16:10:00,14.83,14.83,14.83,14.83,0.0,11.6209,11.6209,11.6209,11.6209,0.0
2008-01-28 09:30:00,14.78,14.83,14.7,14.72,162800.0,11.5817,11.6209,11.5191,11.5347,162800.0
2008-01-28 09:40:00,14.72,14.81,14.66,14.81,224000.0,11.5347,11.6052,11.4877,11.6052,224000.0
2008-01-28 09:50:00,14.81,14.83,14.76,14.76,130400.0,11.6052,11.6209,11.5661,11.5661,130400.0
2008-01-28 10:00:00,14.75,14.75,14.65,14.66,172000.0,11.5582,11.5582,11.4799,11.4877,172000.0
2008-01-28 10:10:00,14.68,14.75,14.68,14.74,101200.0,11.5034,11.5582,11.5034,11.5504,101200.0
2008-01-28 10:20:00,14.74,14.84,14.74,14.83,206000.0,11.5504,11.6288,11.5504,11.6209,206000.0
2008-01-28 10:30:00,14.82,14.83,14.77,14.79,228400.0,11.6131,11.6209,11.5739,11.5896,228400.0
2008-01-28 10:40:00,14.8,14.9,14.79,14.89,370000.0,11.5974,11.6758,11.5896,11.6679,370000.0
2008-01-28 10:50:00,14.89,14.95,14.89,14.91,159600.0,11.6679,11.715,11.6679,11.6836,159600.0
2008-01-28 11:00:00,14.92,14.97,14.91,14.94,226400.0,11.6914,11.7306,11.6836,11.7071,226400.0
2008-01-28 11:10:00,14.94,14.97,14.9,14.91,139600.0,11.7071,11.7306,11.6758,11.6836,139600.0
2008-01-28 11:20:00,14.9,14.96,14.89,14.96,111600.0,11.6758,11.7228,11.6679,11.7228,111600.0
2008-01-28 11:30:00,14.96,15.02,14.95,14.99,63200.0,11.7228,11.7698,11.715,11.7463,63200.0
2008-01-28 11:40:00,14.99,15.0,14.96,14.98,82400.0,11.7463,11.7541,11.7228,11.7385,82400.0
2008-01-28 11:50:00,14.98,14.98,14.95,14.95,122000.0,11.7385,11.7385,11.715,11.715,122000.0
2008-01-28 12:00:00,14.95,14.97,14.92,14.93,82800.0,11.715,11.7306,11.6914,11.6993,82800.0
2008-01-28 12:10:00,14.93,14.94,14.91,14.93,67200.0,11.6993,11.7071,11.6836,11.6993,67200.0
2008-01-28 12:20:00,14.93,14.97,14.92,14.94,46800.0,11.6993,11.7306,11.6914,11.7071,46800.0
2008-01-28 12:30:00,14.95,14.97,14.91,14.93,524800.0,11.715,11.7306,11.6836,11.6993,524800.0
2008-01-28 12:40:00,14.92,14.99,14.92,14.99,134000.0,11.6914,11.7463,11.6914,11.7463,134000.0
2008-01-28 12:50:00,14.99,14.99,14.94,14.95,78400.0,11.7463,11.7463,11.7071,11.715,78400.0
2008-01-28 13:00:00,14.96,15.03,14.96,15.0,74000.0,11.7228,11.7776,11.7228,11.7541,74000.0
2008-01-28 13:10:00,15.0,15.03,14.99,15.02,71600.0,11.7541,11.7776,11.7463,11.7698,71600.0
2008-01-28 13:20:00,15.01,15.03,15.01,15.03,61600.0,11.762,11.7776,11.762,11.7776,61600.0
2008-01-28 13:30:00,15.03,15.05,15.02,15.03,42400.0,11.7776,11.7933,11.7698,11.7776,42400.0
2008-01-28 13:40:00,15.02,15.03,14.99,15.01,39600.0,11.7698,11.7776,11.7463,11.762,39600.0
2008-01-28 13:50:00,15.01,15.07,15.01,15.02,162000.0,11.762,11.809,11.762,11.7698,162000.0
2008-01-28 14:00:00,15.01,15.08,15.01,15.07,61600.0,11.762,11.8168,11.762,11.809,61600.0
2008-01-28 14:10:00,15.08,15.09,15.03,15.05,101200.0,11.8168,11.8247,11.7776,11.7933,101200.0
2008-01-28 14:20:00,15.07,15.08,15.05,15.06,36800.0,11.809,11.8168,11.7933,11.8011,36800.0
2008-01-28 14:30:00,15.06,15.13,15.06,15.11,178400.0,11.8011,11.856,11.8011,11.8403,178400.0
2008-01-28 14:40:00,15.11,15.13,15.08,15.08,69200.0,11.8403,11.856,11.8168,11.8168,69200.0
2008-01-28 14:50:00,15.08,15.08,15.03,15.03,92800.0,11.8168,11.8168,11.7776,11.7776,92800.0
2008-01-28 15:00:00,15.03,15.06,15.01,15.04,176000.0,11.7776,11.8011,11.762,11.7855,176000.0
2008-01-28 15:10:00,15.04,15.04,14.95,14.96,58000.0,11.7855,11.7855,11.715,11.7228,58000.0
2008-01-28 15:20:00,14.97,15.02,14.96,15.01,95600.0,11.7306,11.7698,11.7228,11.762,95600.0
2008-01-28 15:30:00,15.0,15.09,15.0,15.09,406000.0,11.7541,11.8247,11.7541,11.8247,406000.0
2008-01-28 15:40:00,15.09,15.14,15.09,15.1,286400.0,11.8247,11.8638,11.8247,11.8325,286400.0
2008-01-28 15:50:00,15.1,15.12,15.1,15.11,104400.0,11.8325,11.8482,11.8325,11.8403,104400.0
2008-01-29 09:30:00,15.23,15.23,15.16,15.21,94800.0,11.9344,11.9344,11.8795,11.9187,94800.0
2008-01-29 09:40:00,15.2,15.22,15.12,15.15,111600.0,11.9109,11.9265,11.8482,11.8717,111600.0
2008-01-29 09:50:00,15.14,15.14,14.99,15.02,117200.0,11.8638,11.8638,11.7463,11.7698,117200.0
2008-01-29 10:00:00,15.02,15.1,14.98,15.03,306800.0,11.7698,11.8325,11.7385,11.7776,306800.0
2008-01-29 10:10:00,15.03,15.12,15.02,15.1,100000.0,11.7776,11.8482,11.7698,11.8325,100000.0
2008-01-29 10:20:00,15.1,15.17,15.1,15.14,167200.0,11.8325,11.8873,11.8325,11.8638,167200.0
2008-01-29 10:30:00,15.14,15.15,15.11,15.13,142800.0,11.8638,11.8717,11.8403,11.856,142800.0
2008-01-29 10:40:00,15.13,15.13,15.06,15.08,73600.0,11.856,11.856,11.8011,11.8168,73600.0
2008-01-29 10:50:00,15.09,15.13,15.07,15.13,35200.0,11.8247,11.856,11.809,11.856,35200.0
2008-01-29 11:00:00,15.14,15.19,15.14,15.19,263200.0,11.8638,11.903,11.8638,11.903,263200.0
2008-01-29 11:10:00,15.19,15.21,15.17,15.21,272000.0,11.903,11.9187,11.8873,11.9187,272000.0
2008-01-29 11:20:00,15.21,15.22,15.16,15.21,55200.0,11.9187,11.9265,11.8795,11.9187,55200.0
2008-01-29 11:30:00,15.21,15.23,15.2,15.22,44400.0,11.9187,11.9344,11.9109,11.9265,44400.0
2008-01-29 11:40:00,15.22,15.22,15.18,15.18,99600.0,11.9265,11.9265,11.8952,11.8952,99600.0
2008-01-29 11:50:00,15.19,15.21,15.18,15.21,59200.0,11.903,11.9187,11.8952,11.9187,59200.0
2008-01-29 12:00:00,15.21,15.21,15.16,15.17,54800.0,11.9187,11.9187,11.8795,11.8873,54800.0
2008-01-29 12:10:00,15.17,15.19,15.14,15.15,47600.0,11.8873,11.903,11.8638,11.8717,47600.0
2008-01-29 12:20:00,15.15,15.16,15.09,15.13,54800.0,11.8717,11.8795,11.8247,11.856,54800.0
2008-01-29 12:30:00,15.13,15.15,15.12,15.12,22000.0,11.856,11.8717,11.8482,11.8482,22000.0
2008-01-29 12:40:00,15.12,15.18,15.12,15.17,52800.0,11.8482,11.8952,11.8482,11.8873,52800.0
2008-01-29 12:50:00,15.17,15.18,15.13,15.13,252400.0,11.8873,11.8952,11.856,11.856,252400.0
2008-01-29 13:00:00,15.14,15.16,15.13,15.13,40800.0,11.8638,11.8795,11.856,11.856,40800.0
2008-01-29 13:10:00,15.14,15.18,15.14,15.17,18000.0,11.8638,11.8952,11.8638,11.8873,18000.0
2008-01-29 13:20:00,15.17,15.2,15.16,15.2,25600.0,11.8873,11.9109,11.8795,11.9109,25600.0
2008-01-29 13:30:00,15.2,15.2,15.18,15.2,38800.0,11.9109,11.9109,11.8952,11.9109,38800.0
2008-01-29 13:40:00,15.2,15.2,15.18,15.2,50400.0,11.9109,11.9109,11.8952,11.9109,50400.0
2008-01-29 13:50:00,15.2,15.2,15.15,15.16,48400.0,11.9109,11.9109,11.8717,11.8795,48400.0
2008-01-29 14:00:00,15.15,15.17,15.14,15.15,18000.0,11.8717,11.8873,11.8638,11.8717,18000.0
2008-01-29 14:10:00,15.14,15.2,15.14,15.19,85600.0,11.8638,11.9109,11.8638,11.903,85600.0
2008-01-29 14:20:00,15.19,15.21,15.18,15.21,46800.0,11.903,11.9187,11.8952,11.9187,46800.0
2008-01-29 14:30:00,15.21,15.22,15.18,15.2,128400.0,11.9187,11.9265,11.8952,11.9109,128400.0
2008-01-29 14:40:00,15.21,15.21,15.17,15.19,38000.0,11.9187,11.9187,11.8873,11.903,38000.0
2008-01-29 14:50:00,15.2,15.22,15.2,15.21,27600.0,11.9109,11.9265,11.9109,11.9187,27600.0
2008-01-29 15:00:00,15.2,15.26,15.2,15.26,70400.0,11.9109,11.9579,11.9109,11.9579,70400.0
2008-01-29 15:10:00,15.26,15.26,15.22,15.23,63200.0,11.9579,11.9579,11.9265,11.9344,63200.0
2008-01-29 15:20:00,15.23,15.27,15.22,15.24,86400.0,11.9344,11.9657,11.9265,11.9422,86400.0
2008-01-29 15:30:00,15.23,15.26,15.22,15.24,52400.0,11.9344,11.9579,11.9265,11.9422,52400.0
2008-01-29 15:40:00,15.25,15.25,15.19,15.22,267600.0,11.95,11.95,11.903,11.9265,267600.0
2008-01-29 15:50:00,15.22,15.27,15.22,15.27,275200.0,11.9265,11.9657,11.9265,11.9657,275200.0
2008-01-29 16:00:00,15.24,15.27,15.23,15.26,28400.0,11.9422,11.9657,11.9344,11.9579,28400.0
2008-01-29 16:10:00,15.26,15.26,15.26,15.26,0.0,11.9579,11.9579,11.9579,11.9579,0.0
2008-01-30 09:30:00,15.18,15.19,15.07,15.11,94000.0,11.8952,11.903,11.809,11.8403,94000.0
2008-01-30 09:40:00,15.1,15.15,15.09,15.13,41600.0,11.8325,11.8717,11.8247,11.856,41600.0
2008-01-30 09:50:00,15.13,15.19,15.13,15.17,36000.0,11.856,11.903,11.856,11.8873,36000.0
2008-01-30 10:00:00,15.18,15.24,15.15,15.24,132800.0,11.8952,11.9422,11.8717,11.9422,132800.0
2008-01-30 10:10:00,15.24,15.27,15.2,15.22,78800.0,11.9422,11.9657,11.9109,11.9265,78800.0
2008-01-30 10:20:00,15.22,15.26,15.22,15.22,42800.0,11.9265,11.9579,11.9265,11.9265,42800.0
2008-01-30 10:30:00,15.22,15.23,15.2,15.21,34000.0,11.9265,11.9344,11.9109,11.9187,34000.0
2008-01-30 10:40:00,15.21,15.24,15.21,15.21,40400.0,11.9187,11.9422,11.9187,11.9187,40400.0
2008-01-30 10:50:00,15.21,15.24,15.21,15.23,62400.0,11.9187,11.9422,11.9187,11.9344,62400.0
2008-01-30 11:00:00,15.23,15.24,15.2,15.2,43200.0,11.9344,11.9422,11.9109,11.9109,43200.0
2008-01-30 11:10:00,15.2,15.21,15.19,15.2,34800.0,11.9109,11.9187,11.903,11.9109,34800.0
2008-01-30 11:20:00,15.2,15.2,15.15,15.15,55200.0,11.9109,11.9109,11.8717,11.8717,55200.0
2008-01-30 11:30:00,15.15,15.16,15.13,15.13,109600.0,11.8717,11.8795,11.856,11.856,109600.0
2008-01-30 11:40:00,15.13,15.15,15.1,15.15,128000.0,11.856,11.8717,11.8325,11.8717,128000.0
2008-01-30 11:50:00,15.17,15.17,15.08,15.13,115200.0,11.8873,11.8873,11.8168,11.856,115200.0
2008-01-30 12:00:00,15.13,15.14,15.12,15.13,55200.0,11.856,11.8638,11.8482,11.856,55200.0
2008-01-30 12:10:00,15.13,15.14,15.12,15.12,28400.0,11.856,11.8638,11.8482,11.8482,28400.0
2008-01-30 12:20:00,15.13,15.13,15.12,15.13,12800.0,11.856,11.856,11.8482,11.856,12800.0
2008-01-30 12:30:00,15.13,15.14,15.11,15.11,14000.0,11.856,11.8638,11.8403,11.8403,14000.0
2008-01-30 12:40:00,15.12,15.13,15.12,15.13,12400.0,11.8482,11.856,11.8482,11.856,12400.0
2008-01-30 12:50:00,15.13,15.13,15.12,15.13,11200.0,11.856,11.856,11.8482,11.856,11200.0
2008-01-30 13:00:00,15.13,15.14,15.13,15.14,38800.0,11.856,11.8638,11.856,11.8638,38800.0
2008-01-30 13:10:00,15.14,15.18,15.14,15.17,46800.0,11.8638,11.8952,11.8638,11.8873,46800.0
2008-01-30 13:20:00,15.16,15.18,15.14,15.16,70800.0,11.8795,11.8952,11.8638,11.8795,70800.0
2008-01-30 13:30:00,15.17,15.17,15.15,15.15,30000.0,11.8873,11.8873,11.8717,11.8717,30000.0
2008-01-30 13:40:00,15.15,15.15,15.12,15.12,26400.0,11.8717,11.8717,11.8482,11.8482,26400.0
2008-01-30 13:50:00,15.12,15.15,15.12,15.13,155200.0,11.8482,11.8717,11.8482,11.856,155200.0
2008-01-30 14:00:00,15.13,15.17,15.12,15.15,91200.0,11.856,11.8873,11.8482,11.8717,91200.0
2008-01-30 14:10:00,15.15,15.49,15.13,15.32,412000.0,11.8717,12.1381,11.856,12.0049,412000.0
2008-01-30 14:20:00,15.31,15.45,15.24,15.36,452000.0,11.9971,12.1068,11.9422,12.0362,452000.0
2008-01-30 14:30:00,15.36,15.5,15.15,15.22,541200.0,12.0362,12.1459,11.8717,11.9265,541200.0
2008-01-30 14:40:00,15.22,15.33,15.2,15.31,651600.0,11.9265,12.0127,11.9109,11.9971,651600.0
2008-01-30 14:50:00,15.31,15.41,15.3,15.41,233600.0,11.9971,12.0754,11.9892,12.0754,233600.0
2008-01-30 15:00:00,15.4,15.5,15.35,15.44,207200.0,12.0676,12.1459,12.0284,12.0989,207200.0
2008-01-30 15:10:00,15.43,15.45,15.31,15.35,260400.0,12.0911,12.1068,11.9971,12.0284,260400.0
2008-01-30 15:20:00,15.35,15.38,15.31,15.36,139600.0,12.0284,12.0519,11.9971,12.0362,139600.0
2008-01-30 15:30:00,15.36,15.38,15.21,15.22,134000.0,12.0362,12.0519,11.9187,11.9265,134000.0
2008-01-30 15:40:00,15.23,15.25,15.13,15.15,432800.0,11.9344,11.95,11.856,11.8717,432800.0
2008-01-30 15:50:00,15.16,15.19,15.02,15.04,386000.0,11.8795,11.903,11.7698,11.7855,386000.0
2008-01-30 16:00:00,15.04,15.06,15.0,15.0,70800.0,11.7855,11.8011,11.7541,11.7541,70800.0
2008-01-30 16:10:00,15.04,15.04,15.04,15.04,2000.0,11.7855,11.7855,11.7855,11.7855,2000.0
2008-01-31 09:30:00,14.84,14.93,14.81,14.92,178000.0,11.6288,11.6993,11.6052,11.6914,178000.0
2008-01-31 09:40:00,14.93,14.96,14.89,14.96,318400.0,11.6993,11.7228,11.6679,11.7228,318400.0
2008-01-31 09:50:00,14.96,15.08,14.93,15.06,219200.0,11.7228,11.8168,11.6993,11.8011,219200.0
2008-01-31 10:00:00,15.06,15.09,15.0,15.09,141600.0,11.8011,11.8247,11.7541,11.8247,141600.0
2008-01-31 10:10:00,15.08,15.15,15.06,15.06,154800.0,11.8168,11.8717,11.8011,11.8011,154800.0
2008-01-31 10:20:00,15.06,15.11,15.04,15.11,756800.0,11.8011,11.8403,11.7855,11.8403,756800.0
2008-01-31 10:30:00,15.11,15.12,15.03,15.04,112800.0,11.8403,11.8482,11.7776,11.7855,112800.0
2008-01-31 10:40:00,15.04,15.12,15.04,15.11,76800.0,11.7855,11.8482,11.7855,11.8403,76800.0
2008-01-31 10:50:00,15.11,15.18,15.1,15.17,93600.0,11.8403,11.8952,11.8325,11.8873,93600.0
2008-01-31 11:00:00,15.17,15.21,15.17,15.18,186800.0,11.8873,11.9187,11.8873,11.8952,186800.0
2008-01-31 11:10:00,15.18,15.22,15.15,15.22,282400.0,11.8952,11.9265,11.8717,11.9265,282400.0
2008-01-31 11:20:00,15.22,15.34,15.22,15.31,133600.0,11.9265,12.0206,11.9265,11.9971,133600.0
2008-01-31 11:30:00,15.31,15.33,15.25,15.25,77600.0,11.9971,12.0127,11.95,11.95,77600.0
2008-01-31 11:40:00,15.26,15.37,15.25,15.36,86400.0,11.9579,12.0441,11.95,12.0362,86400.0
2008-01-31 11:50:00,15.35,15.43,15.34,15.34,192400.0,12.0284,12.0911,12.0206,12.0206,192400.0
2008-01-31 12:00:00,15.35,15.35,15.25,15.26,88800.0,12.0284,12.0284,11.95,11.9579,88800.0
2008-01-31 12:10:00,15.25,15.28,15.24,15.26,153200.0,11.95,11.9735,11.9422,11.9579,153200.0
2008-01-31 12:20:00,15.25,15.3,15.23,15.29,110400.0,11.95,11.9892,11.9344,11.9814,110400.0
2008-01-31 12:30:00,15.31,15.32,15.26,15.29,112400.0,11.9971,12.0049,11.9579,11.9814,112400.0
2008-01-31 12:40:00,15.3,15.31,15.27,15.31,122800.0,11.9892,11.9971,11.9657,11.9971,122800.0
2008-01-31 12:50:00,15.31,15.31,15.24,15.3,83600.0,11.9971,11.9971,11.9422,11.9892,83600.0
2008-01-31 13:00:00,15.3,15.33,15.27,15.27,111600.0,11.9892,12.0127,11.9657,11.9657,111600.0
2008-01-31 13:10:00,15.28,15.32,15.28,15.31,72000.0,11.9735,12.0049,11.9735,11.9971,72000.0
2008-01-31 13:20:00,15.29,15.35,15.28,15.34,143200.0,11.9814,12.0284,11.9735,12.0206,143200.0
2008-01-31 13:30:00,15.35,15.37,15.34,15.35,92000.0,12.0284,12.0441,12.0206,12.0284,92000.0
2008-01-31 13:40:00,15.35,15.4,15.34,15.4,61600.0,12.0284,12.0676,12.0206,12.0676,61600.0
2008-01-31 13:50:00,15.41,15.41,15.34,15.35,74400.0,12.0754,12.0754,12.0206,12.0284,74400.0
2008-01-31 14:00:00,15.35,15.4,15.35,15.37,103200.0,12.0284,12.0676,12.0284,12.0441,103200.0
2008-01-31 14:10:00,15.37,15.42,15.37,15.4,64800.0,12.0441,12.0832,12.0441,12.0676,64800.0
2008-01-31 14:20:00,15.4,15.45,15.4,15.43,304800.0,12.0676,12.1068,12.0676,12.0911,304800.0
2008-01-31 14:30:00,15.42,15.46,15.4,15.42,406000.0,12.0832,12.1146,12.0676,12.0832,406000.0
2008-01-31 14:40:00,15.42,15.48,15.41,15.47,146800.0,12.0832,12.1303,12.0754,12.1224,146800.0
2008-01-31 14:50:00,15.47,15.49,15.42,15.49,140000.0,12.1224,12.1381,12.0832,12.1381,140000.0
2008-01-31 15:00:00,15.49,15.53,15.46,15.52,170400.0,12.1381,12.1694,12.1146,12.1616,170400.0
2008-01-31 15:10:00,15.53,15.54,15.51,15.51,101600.0,12.1694,12.1773,12.1538,12.1538,101600.0
2008-01-31 15:20:00,15.51,15.54,15.5,15.53,132000.0,12.1538,12.1773,12.1459,12.1694,132000.0
2008-01-31 15:30:00,15.53,15.54,15.5,15.53,192400.0,12.1694,12.1773,12.1459,12.1694,192400.0
2008-01-31 15:40:00,15.53,15.57,15.51,15.57,224800.0,12.1694,12.2008,12.1538,12.2008,224800.0
2008-01-31 15:50:00,15.56,15.57,15.41,15.46,230400.0,12.193,12.2008,12.0754,12.1146,230400.0
2008-01-31 16:00:00,15.45,15.46,15.38,15.41,118400.0,12.1068,12.1146,12.0519,12.0754,118400.0
2008-01-31 16:10:00,15.44,15.44,15.42,15.42,20000.0,12.0989,12.0989,12.0832,12.0832,20000.0
2008-02-01 09:30:00,15.52,15.56,15.5,15.54,89600.0,12.1616,12.193,12.1459,12.1773,89600.0
2008-02-01 09:40:00,15.53,15.68,15.51,15.68,164800.0,12.1694,12.287,12.1538,12.287,164800.0
2008-02-01 09:50:00,15.68,15.68,15.63,15.64,246000.0,12.287,12.287,12.2478,12.2556,246000.0
2008-02-01 10:00:00,15.63,15.81,15.63,15.76,402800.0,12.2478,12.3889,12.2478,12.3497,402800.0
2008-02-01 10:10:00,15.77,15.77,15.71,15.72,153600.0,12.3575,12.3575,12.3105,12.3183,153600.0
2008-02-01 10:20:00,15.72,15.74,15.61,15.65,163600.0,12.3183,12.334,12.2321,12.2635,163600.0
2008-02-01 10:30:00,15.65,15.65,15.53,15.55,408400.0,12.2635,12.2635,12.1694,12.1851,408400.0
2008-02-01 10:40:00,15.55,15.56,15.47,15.5,275600.0,12.1851,12.193,12.1224,12.1459,275600.0
2008-02-01 10:50:00,15.49,15.57,15.49,15.55,109200.0,12.1381,12.2008,12.1381,12.1851,109200.0
2008-02-01 11:00:00,15.54,15.6,15.52,15.55,247200.0,12.1773,12.2243,12.1616,12.1851,247200.0
2008-02-01 11:10:00,15.54,15.61,15.52,15.57,142000.0,12.1773,12.2321,12.1616,12.2008,142000.0
2008-02-01 11:20:00,15.57,15.63,15.56,15.6,80800.0,12.2008,12.2478,12.193,12.2243,80800.0
2008-02-01 11:30:00,15.6,15.63,15.58,15.63,106400.0,12.2243,12.2478,12.2086,12.2478,106400.0
2008-02-01 11:40:00,15.63,15.63,15.6,15.63,79200.0,12.2478,12.2478,12.2243,12.2478,79200.0
2008-02-01 11:50:00,15.65,15.65,15.62,15.63,216800.0,12.2635,12.2635,12.24,12.2478,216800.0
2008-02-01 12:00:00,15.63,15.65,15.59,15.59,177600.0,12.2478,12.2635,12.2165,12.2165,177600.0
2008-02-01 12:10:00,15.59,15.62,15.57,15.59,102800.0,12.2165,12.24,12.2008,12.2165,102800.0
2008-02-01 12:20:00,15.59,15.62,15.57,15.6,84800.0,12.2165,12.24,12.2008,12.2243,84800.0
2008-02-01 12:30:00,15.6,15.6,15.57,15.58,61600.0,12.2243,12.2243,12.2008,12.2086,61600.0
2008-02-01 12:40:00,15.58,15.6,15.56,15.58,53600.0,12.2086,12.2243,12.193,12.2086,53600.0
2008-02-01 12:50:00,15.57,15.59,15.56,15.56,92800.0,12.2008,12.2165,12.193,12.193,92800.0
2008-02-01 13:00:00,15.56,15.62,15.55,15.6,103200.0,12.193,12.24,12.1851,12.2243,103200.0
2008-02-01 13:10:00,15.6,15.63,15.59,15.61,95600.0,12.2243,12.2478,12.2165,12.2321,95600.0
2008-02-01 13:20:00,15.61,15.67,15.61,15.66,144400.0,12.2321,12.2792,12.2321,12.2713,144400.0
2008-02-01 13:30:00,15.65,15.68,15.62,15.64,90000.0,12.2635,12.287,12.24,12.2556,90000.0
2008-02-01 13:40:00,15.64,15.69,15.63,15.68,81600.0,12.2556,12.2948,12.2478,12.287,81600.0
2008-02-01 13:50:00,15.68,15.7,15.64,15.65,94000.0,12.287,12.3027,12.2556,12.2635,94000.0
2008-02-01 14:00:00,15.64,15.7,15.63,15.7,266800.0,12.2556,12.3027,12.2478,12.3027,266800.0
2008-02-01 14:10:00,15.69,15.7,15.67,15.68,80000.0,12.2948,12.3027,12.2792,12.287,80000.0
2008-02-01 14:20:00,15.68,15.71,15.68,15.7,81600.0,12.287,12.3105,12.287,12.3027,81600.0
2008-02-01 14:30:00,15.7,15.73,15.7,15.72,200400.0,12.3027,12.3262,12.3027,12.3183,200400.0
2008-02-01 14:40:00,15.72,15.73,15.7,15.71,82400.0,12.3183,12.3262,12.3027,12.3105,82400.0
2008-02-01 14:50:00,15.71,15.77,15.71,15.75,114000.0,12.3105,12.3575,12.3105,12.3418,114000.0
2008-02-01 15:00:00,15.74,15.79,15.74,15.79,142800.0,12.334,12.3732,12.334,12.3732,142800.0
2008-02-01 15:10:00,15.79,15.79,15.75,15.77,113200.0,12.3732,12.3732,12.3418,12.3575,113200.0
2008-02-01 15:20:00,15.77,15.81,15.75,15.8,69600.0,12.3575,12.3889,12.3418,12.381,69600.0
2008-02-01 15:30:00,15.79,15.82,15.79,15.82,167200.0,12.3732,12.3967,12.3732,12.3967,167200.0
2008-02-01 15:40:00,15.83,15.87,15.81,15.85,155200.0,12.4045,12.4359,12.3889,12.4202,155200.0
2008-02-01 15:50:00,15.86,15.86,15.8,15.8,116400.0,12.428,12.428,12.381,12.381,116400.0
2008-02-01 16:00:00,15.81,15.82,15.8,15.82,12000.0,12.3889,12.3967,12.381,12.3967,12000.0
2008-02-01 16:10:00,15.82,15.82,15.82,15.82,0.0,12.3967,12.3967,12.3967,12.3967,0.0
2008-02-04 09:30:00,15.79,15.81,15.68,15.68,149600.0,12.3732,12.3889,12.287,12.287,149600.0
2008-02-04 09:40:00,15.68,15.71,15.68,15.68,51200.0,12.287,12.3105,12.287,12.287,51200.0
2008-02-04 09:50:00,15.68,15.68,15.62,15.65,534800.0,12.287,12.287,12.24,12.2635,534800.0
2008-02-04 10:00:00,15.64,15.65,15.59,15.62,294800.0,12.2556,12.2635,12.2165,12.24,294800.0
2008-02-04 10:10:00,15.62,15.66,15.62,15.65,41600.0,12.24,12.2713,12.24,12.2635,41600.0
2008-02-04 10:20:00,15.64,15.67,15.62,15.65,90400.0,12.2556,12.2792,12.24,12.2635,90400.0
2008-02-04 10:30:00,15.65,15.67,15.61,15.65,68400.0,12.2635,12.2792,12.2321,12.2635,68400.0
2008-02-04 10:40:00,15.64,15.67,15.64,15.67,39600.0,12.2556,12.2792,12.2556,12.2792,39600.0
2008-02-04 10:50:00,15.66,15.71,15.66,15.68,74000.0,12.2713,12.3105,12.2713,12.287,74000.0
2008-02-04 11:00:00,15.68,15.71,15.65,15.7,132800.0,12.287,12.3105,12.2635,12.3027,132800.0
2008-02-04 11:10:00,15.7,15.73,15.67,15.72,52800.0,12.3027,12.3262,12.2792,12.3183,52800.0
2008-02-04 11:20:00,15.72,15.73,15.7,15.73,109600.0,12.3183,12.3262,12.3027,12.3262,109600.0
2008-02-04 11:30:00,15.73,15.76,15.72,15.73,176400.0,12.3262,12.3497,12.3183,12.3262,176400.0
2008-02-04 11:40:00,15.72,15.72,15.71,15.71,70000.0,12.3183,12.3183,12.3105,12.3105,70000.0
2008-02-04 11:50:00,15.71,15.73,15.69,15.69,49200.0,12.3105,12.3262,12.2948,12.2948,49200.0
2008-02-04 12:00:00,15.69,15.69,15.66,15.67,58800.0,12.2948,12.2948,12.2713,12.2792,58800.0
2008-02-04 12:10:00,15.67,15.69,15.67,15.67,32800.0,12.2792,12.2948,12.2792,12.2792,32800.0
2008-02-04 12:20:00,15.67,15.68,15.67,15.67,503200.0,12.2792,12.287,12.2792,12.2792,503200.0
2008-02-04 12:30:00,15.67,15.69,15.67,15.67,45600.0,12.2792,12.2948,12.2792,12.2792,45600.0
2008-02-04 12:40:00,15.67,15.69,15.66,15.68,24000.0,12.2792,12.2948,12.2713,12.287,24000.0
2008-02-04 12:50:00,15.68,15.71,15.65,15.69,58400.0,12.287,12.3105,12.2635,12.2948,58400.0
2008-02-04 13:00:00,15.69,15.69,15.64,15.66,106800.0,12.2948,12.2948,12.2556,12.2713,106800.0
2008-02-04 13:10:00,15.67,15.7,15.65,15.7,43200.0,12.2792,12.3027,12.2635,12.3027,43200.0
2008-02-04 13:20:00,15.7,15.7,15.65,15.68,161200.0,12.3027,12.3027,12.2635,12.287,161200.0
2008-02-04 13:30:00,15.68,15.72,15.68,15.7,261200.0,12.287,12.3183,12.287,12.3027,261200.0
2008-02-04 13:40:00,15.71,15.71,15.69,15.7,40000.0,12.3105,12.3105,12.2948,12.3027,40000.0
2008-02-04 13:50:00,15.7,15.71,15.67,15.71,53600.0,12.3027,12.3105,12.2792,12.3105,53600.0
2008-02-04 14:00:00,15.71,15.71,15.67,15.67,76400.0,12.3105,12.3105,12.2792,12.2792,76400.0
2008-02-04 14:10:00,15.67,15.69,15.67,15.69,82000.0,12.2792,12.2948,12.2792,12.2948,82000.0
2008-02-04 14:20:00,15.69,15.71,15.69,15.69,100800.0,12.2948,12.3105,12.2948,12.2948,100800.0
2008-02-04 14:30:00,15.69,15.69,15.64,15.64,188400.0,12.2948,12.2948,12.2556,12.2556,188400.0
2008-02-04 14:40:00,15.64,15.68,15.63,15.68,63600.0,12.2556,12.287,12.2478,12.287,63600.0
2008-02-04 14:50:00,15.68,15.68,15.64,15.67,65200.0,12.287,12.287,12.2556,12.2792,65200.0
2008-02-04 15:00:00,15.66,15.68,15.64,15.68,126400.0,12.2713,12.287,12.2556,12.287,126400.0
2008-02-04 15:10:00,15.67,15.68,15.66,15.67,168000.0,12.2792,12.287,12.2713,12.2792,168000.0
2008-02-04 15:20:00,15.67,15.67,15.65,15.66,178000.0,12.2792,12.2792,12.2635,12.2713,178000.0
2008-02-04 15:30:00,15.66,15.66,15.63,15.65,197200.0,12.2713,12.2713,12.2478,12.2635,197200.0
2008-02-04 15:40:00,15.65,15.68,15.64,15.66,241600.0,12.2635,12.287,12.2556,12.2713,241600.0
2008-02-04 15:50:00,15.66,15.67,15.63,15.64,1082800.0,12.2713,12.2792,12.2478,12.2556,1082800.0
2008-02-05 09:30:00,15.38,15.43,15.35,15.39,206000.0,12.0519,12.0911,12.0284,12.0597,206000.0
2008-02-05 09:40:00,15.4,15.46,15.39,15.4,691200.0,12.0676,12.1146,12.0597,12.0676,691200.0
2008-02-05 09:50:00,15.4,15.52,15.4,15.47,939200.0,12.0676,12.1616,12.0676,12.1224,939200.0
2008-02-05 10:00:00,15.47,15.48,15.44,15.46,243200.0,12.1224,12.1303,12.0989,12.1146,243200.0
2008-02-05 10:10:00,15.46,15.48,15.43,15.46,184400.0,12.1146,12.1303,12.0911,12.1146,184400.0
2008-02-05 10:20:00,15.46,15.53,15.45,15.53,98800.0,12.1146,12.1694,12.1068,12.1694,98800.0
2008-02-05 10:30:00,15.53,15.55,15.51,15.55,130000.0,12.1694,12.1851,12.1538,12.1851,130000.0
2008-02-05 10:40:00,15.55,15.55,15.49,15.49,66400.0,12.1851,12.1851,12.1381,12.1381,66400.0
2008-02-05 10:50:00,15.49,15.49,15.46,15.47,68000.0,12.1381,12.1381,12.1146,12.1224,68000.0
2008-02-05 11:00:00,15.47,15.47,15.37,15.4,561200.0,12.1224,12.1224,12.0441,12.0676,561200.0
2008-02-05 11:10:00,15.4,15.43,15.39,15.4,136000.0,12.0676,12.0911,12.0597,12.0676,136000.0
2008-02-05 11:20:00,15.4,15.45,15.4,15.42,56000.0,12.0676,12.1068,12.0676,12.0832,56000.0
2008-02-05 11:30:00,15.42,15.47,15.41,15.47,56800.0,12.0832,12.1224,12.0754,12.1224,56800.0
2008-02-05 11:40:00,15.45,15.51,15.44,15.48,79200.0,12.1068,12.1538,12.0989,12.1303,79200.0
2008-02-05 11:50:00,15.49,15.51,15.46,15.49,66000.0,12.1381,12.1538,12.1146,12.1381,66000.0
2008-02-05 12:00:00,15.49,15.49,15.46,15.47,42800.0,12.1381,12.1381,12.1146,12.1224,42800.0
2008-02-05 12:10:00,15.48,15.48,15.44,15.46,57200.0,12.1303,12.1303,12.0989,12.1146,57200.0
2008-02-05 12:20:00,15.45,15.46,15.42,15.42,86800.0,12.1068,12.1146,12.0832,12.0832,86800.0
2008-02-05 12:30:00,15.42,15.44,15.4,15.41,73600.0,12.0832,12.0989,12.0676,12.0754,73600.0
2008-02-05 12:40:00,15.41,15.45,15.41,15.44,73200.0,12.0754,12.1068,12.0754,12.0989,73200.0
2008-02-05 12:50:00,15.44,15.46,15.42,15.42,16800.0,12.0989,12.1146,12.0832,12.0832,16800.0
2008-02-05 13:00:00,15.42,15.46,15.39,15.39,121600.0,12.0832,12.1146,12.0597,12.0597,121600.0
2008-02-05 13:10:00,15.38,15.38,15.35,15.38,259200.0,12.0519,12.0519,12.0284,12.0519,259200.0
2008-02-05 13:20:00,15.38,15.38,15.36,15.37,70400.0,12.0519,12.0519,12.0362,12.0441,70400.0
2008-02-05 13:30:00,15.37,15.38,15.31,15.33,133600.0,12.0441,12.0519,11.9971,12.0127,133600.0
2008-02-05 13:40:00,15.33,15.36,15.31,15.32,134000.0,12.0127,12.0362,11.9971,12.0049,134000.0
2008-02-05 13:50:00,15.33,15.34,15.31,15.33,323200.0,12.0127,12.0206,11.9971,12.0127,323200.0
2008-02-05 14:00:00,15.33,15.34,15.28,15.33,370400.0,12.0127,12.0206,11.9735,12.0127,370400.0
2008-02-05 14:10:00,15.33,15.34,15.3,15.34,122800.0,12.0127,12.0206,11.9892,12.0206,122800.0
2008-02-05 14:20:00,15.34,15.37,15.32,15.35,65600.0,12.0206,12.0441,12.0049,12.0284,65600.0
2008-02-05 14:30:00,15.35,15.39,15.34,15.39,510000.0,12.0284,12.0597,12.0206,12.0597,510000.0
2008-02-05 14:40:00,15.39,15.39,15.31,15.34,377600.0,12.0597,12.0597,11.9971,12.0206,377600.0
2008-02-05 14:50:00,15.33,15.34,15.32,15.32,120800.0,12.0127,12.0206,12.0049,12.0049,120800.0
2008-02-05 15:00:00,15.33,15.33,15.27,15.28,92400.0,12.0127,12.0127,11.9657,11.9735,92400.0
2008-02-05 15:10:00,15.28,15.3,15.24,15.3,146000.0,11.9735,11.9892,11.9422,11.9892,146000.0
2008-02-05 15:20:00,15.3,15.31,15.22,15.24,312800.0,11.9892,11.9971,11.9265,11.9422,312800.0
2008-02-05 15:30:00,15.24,15.31,15.24,15.27,262000.0,11.9422,11.9971,11.9422,11.9657,262000.0
2008-02-05 15:40:00,15.27,15.29,15.22,15.24,375600.0,11.9657,11.9814,11.9265,11.9422,375600.0
2008-02-05 15:50:00,15.25,15.26,15.2,15.21,244000.0,11.95,11.9579,11.9109,11.9187,244000.0
2008-02-05 16:00:00,15.21,15.26,15.21,15.26,11260400.0,11.9187,11.9579,11.9187,11.9579,11260400.0
2008-02-05 16:10:00,15.26,15.26,15.26,15.26,0.0,11.9579,11.9579,11.9579,11.9579,0.0
2008-02-06 09:30:00,15.32,15.33,15.25,15.26,152000.0,12.0049,12.0127,11.95,11.9579,152000.0
2008-02-06 09:40:00,15.26,15.26,15.15,15.19,360000.0,11.9579,11.9579,11.8717,11.903,360000.0
2008-02-06 09:50:00,15.2,15.22,15.16,15.21,268800.0,11.9109,11.9265,11.8795,11.9187,268800.0
2008-02-06 10:00:00,15.21,15.32,15.21,15.31,453200.0,11.9187,12.0049,11.9187,11.9971,453200.0
2008-02-06 10:10:00,15.33,15.35,15.29,15.3,308000.0,12.0127,12.0284,11.9814,11.9892,308000.0
2008-02-06 10:20:00,15.31,15.33,15.26,15.27,107600.0,11.9971,12.0127,11.9579,11.9657,107600.0
2008-02-06 10:30:00,15.28,15.32,15.24,15.31,151200.0,11.9735,12.0049,11.9422,11.9971,151200.0
2008-02-06 10:40:00,15.31,15.38,15.31,15.37,164800.0,11.9971,12.0519,11.9971,12.0441,164800.0
2008-02-06 10:50:00,15.37,15.37,15.33,15.36,109200.0,12.0441,12.0441,12.0127,12.0362,109200.0
2008-02-06 11:00:00,15.36,15.42,15.34,15.4,79200.0,12.0362,12.0832,12.0206,12.0676,79200.0
2008-02-06 11:10:00,15.4,15.41,15.37,15.37,25200.0,12.0676,12.0754,12.0441,12.0441,25200.0
2008-02-06 11:20:00,15.38,15.44,15.37,15.43,627600.0,12.0519,12.0989,12.0441,12.0911,627600.0
2008-02-06 11:30:00,15.43,15.44,15.38,15.38,152400.0,12.0911,12.0989,12.0519,12.0519,152400.0
2008-02-06 11:40:00,15.38,15.42,15.38,15.41,21600.0,12.0519,12.0832,12.0519,12.0754,21600.0
2008-02-06 11:50:00,15.4,15.42,15.4,15.42,42000.0,12.0676,12.0832,12.0676,12.0832,42000.0
2008-02-06 12:00:00,15.43,15.45,15.43,15.43,42800.0,12.0911,12.1068,12.0911,12.0911,42800.0
2008-02-06 12:10:00,15.42,15.42,15.37,15.37,69200.0,12.0832,12.0832,12.0441,12.0441,69200.0
2008-02-06 12:20:00,15.37,15.38,15.35,15.36,40800.0,12.0441,12.0519,12.0284,12.0362,40800.0
2008-02-06 12:30:00,15.36,15.37,15.35,15.36,28400.0,12.0362,12.0441,12.0284,12.0362,28400.0
2008-02-06 12:40:00,15.36,15.36,15.34,15.34,35600.0,12.0362,12.0362,12.0206,12.0206,35600.0
2008-02-06 12:50:00,15.34,15.34,15.31,15.33,47200.0,12.0206,12.0206,11.9971,12.0127,47200.0
2008-02-06 13:00:00,15.33,15.35,15.32,15.34,73200.0,12.0127,12.0284,12.0049,12.0206,73200.0
2008-02-06 13:10:00,15.35,15.35,15.31,15.32,495200.0,12.0284,12.0284,11.9971,12.0049,495200.0
2008-02-06 13:20:00,15.33,15.34,15.33,15.34,54800.0,12.0127,12.0206,12.0127,12.0206,54800.0
2008-02-06 13:30:00,15.32,15.34,15.28,15.28,60800.0,12.0049,12.0206,11.9735,11.9735,60800.0
2008-02-06 13:40:00,15.27,15.28,15.26,15.28,58400.0,11.9657,11.9735,11.9579,11.9735,58400.0
2008-02-06 13:50:00,15.28,15.3,15.22,15.22,47600.0,11.9735,11.9892,11.9265,11.9265,47600.0
2008-02-06 14:00:00,15.23,15.26,15.22,15.26,266400.0,11.9344,11.9579,11.9265,11.9579,266400.0
2008-02-06 14:10:00,15.26,15.27,15.19,15.19,460400.0,11.9579,11.9657,11.903,11.903,460400.0
2008-02-06 14:20:00,15.19,15.22,15.17,15.21,116800.0,11.903,11.9265,11.8873,11.9187,116800.0
2008-02-06 14:30:00,15.22,15.22,15.18,15.22,138400.0,11.9265,11.9265,11.8952,11.9265,138400.0
2008-02-06 14:40:00,15.22,15.24,15.21,15.24,90400.0,11.9265,11.9422,11.9187,11.9422,90400.0
2008-02-06 14:50:00,15.24,15.25,15.21,15.22,64800.0,11.9422,11.95,11.9187,11.9265,64800.0
2008-02-06 15:00:00,15.22,15.24,15.2,15.24,253200.0,11.9265,11.9422,11.9109,11.9422,253200.0
2008-02-06 15:10:00,15.23,15.24,15.14,15.17,196400.0,11.9344,11.9422,11.8638,11.8873,196400.0
2008-02-06 15:20:00,15.17,15.2,15.14,15.19,225200.0,11.8873,11.9109,11.8638,11.903,225200.0
2008-02-06 15:30:00,15.18,15.19,15.07,15.11,188000.0,11.8952,11.903,11.809,11.8403,188000.0
2008-02-06 15:40:00,15.12,15.12,15.06,15.08,236000.0,11.8482,11.8482,11.8011,11.8168,236000.0
2008-02-06 15:50:00,15.08,15.08,15.03,15.03,130400.0,11.8168,11.8168,11.7776,11.7776,130400.0
2008-02-06 16:00:00,15.05,15.05,15.04,15.04,28000.0,11.7933,11.7933,11.7855,11.7855,28000.0
2008-02-06 16:10:00,15.04,15.04,15.04,15.04,0.0,11.7855,11.7855,11.7855,11.7855,0.0
2008-02-07 09:30:00,15.03,15.13,14.99,15.1,196000.0,11.7776,11.856,11.7463,11.8325,196000.0
2008-02-07 09:40:00,15.08,15.08,14.95,14.96,84800.0,11.8168,11.8168,11.715,11.7228,84800.0
2008-02-07 09:50:00,14.96,15.03,14.95,15.02,500400.0,11.7228,11.7776,11.715,11.7698,500400.0
2008-02-07 10:00:00,15.02,15.2,15.02,15.18,1300000.0,11.7698,11.9109,11.7698,11.8952,1300000.0
2008-02-07 10:10:00,15.18,15.25,15.13,15.24,372000.0,11.8952,11.95,11.856,11.9422,372000.0
2008-02-07 10:20:00,15.24,15.31,15.17,15.17,412000.0,11.9422,11.9971,11.8873,11.8873,412000.0
2008-02-07 10:30:00,15.16,15.17,15.08,15.08,100000.0,11.8795,11.8873,11.8168,11.8168,100000.0
2008-02-07 10:40:00,15.06,15.09,15.04,15.08,333200.0,11.8011,11.8247,11.7855,11.8168,333200.0
2008-02-07 10:50:00,15.08,15.12,15.07,15.08,101200.0,11.8168,11.8482,11.809,11.8168,101200.0
2008-02-07 11:00:00,15.09,15.11,15.03,15.03,69600.0,11.8247,11.8403,11.7776,11.7776,69600.0
2008-02-07 11:10:00,15.03,15.05,15.02,15.02,114000.0,11.7776,11.7933,11.7698,11.7698,114000.0
2008-02-07 11:20:00,15.02,15.04,15.01,15.03,70000.0,11.7698,11.7855,11.762,11.7776,70000.0
2008-02-07 11:30:00,15.03,15.06,15.02,15.04,54000.0,11.7776,11.8011,11.7698,11.7855,54000.0
2008-02-07 11:40:00,15.05,15.09,15.04,15.09,105200.0,11.7933,11.8247,11.7855,11.8247,105200.0
2008-02-07 11:50:00,15.08,15.11,15.07,15.11,42800.0,11.8168,11.8403,11.809,11.8403,42800.0
2008-02-07 12:00:00,15.11,15.11,15.09,15.09,82000.0,11.8403,11.8403,11.8247,11.8247,82000.0
2008-02-07 12:10:00,15.1,15.12,15.09,15.11,22400.0,11.8325,11.8482,11.8247,11.8403,22400.0
2008-02-07 12:20:00,15.11,15.13,15.11,15.13,24400.0,11.8403,11.856,11.8403,11.856,24400.0
2008-02-07 12:30:00,15.13,15.18,15.13,15.16,89600.0,11.856,11.8952,11.856,11.8795,89600.0
2008-02-07 12:40:00,15.16,15.17,15.13,15.17,40000.0,11.8795,11.8873,11.856,11.8873,40000.0
2008-02-07 12:50:00,15.16,15.21,15.16,15.2,45200.0,11.8795,11.9187,11.8795,11.9109,45200.0
2008-02-07 13:00:00,15.2,15.2,15.15,15.17,66000.0,11.9109,11.9109,11.8717,11.8873,66000.0
2008-02-07 13:10:00,15.17,15.17,15.11,15.13,23200.0,11.8873,11.8873,11.8403,11.856,23200.0
2008-02-07 13:20:00,15.13,15.2,15.13,15.18,69200.0,11.856,11.9109,11.856,11.8952,69200.0
2008-02-07 13:30:00,15.18,15.21,15.16,15.17,507200.0,11.8952,11.9187,11.8795,11.8873,507200.0
2008-02-07 13:40:00,15.19,15.24,15.19,15.23,94800.0,11.903,11.9422,11.903,11.9344,94800.0
2008-02-07 13:50:00,15.23,15.31,15.22,15.31,220400.0,11.9344,11.9971,11.9265,11.9971,220400.0
2008-02-07 14:00:00,15.31,15.37,15.29,15.33,756400.0,11.9971,12.0441,11.9814,12.0127,756400.0
2008-02-07 14:10:00,15.32,15.34,15.25,15.27,407200.0,12.0049,12.0206,11.95,11.9657,407200.0
2008-02-07 14:20:00,15.27,15.31,15.22,15.27,330400.0,11.9657,11.9971,11.9265,11.9657,330400.0
2008-02-07 14:30:00,15.28,15.28,15.17,15.19,360800.0,11.9735,11.9735,11.8873,11.903,360800.0
2008-02-07 14:40:00,15.19,15.23,15.17,15.22,171600.0,11.903,11.9344,11.8873,11.9265,171600.0
2008-02-07 14:50:00,15.22,15.27,15.18,15.18,190400.0,11.9265,11.9657,11.8952,11.8952,190400.0
2008-02-07 15:00:00,15.18,15.19,15.09,15.09,218000.0,11.8952,11.903,11.8247,11.8247,218000.0
2008-02-07 15:10:00,15.09,15.21,15.09,15.2,198800.0,11.8247,11.9187,11.8247,11.9109,198800.0
2008-02-07 15:20:00,15.21,15.26,15.17,15.22,514800.0,11.9187,11.9579,11.8873,11.9265,514800.0
2008-02-07 15:30:00,15.23,15.27,15.21,15.22,171600.0,11.9344,11.9657,11.9187,11.9265,171600.0
2008-02-07 15:40:00,15.23,15.24,15.17,15.2,192800.0,11.9344,11.9422,11.8873,11.9109,192800.0
2008-02-07 15:50:00,15.19,15.28,15.18,15.27,178000.0,11.903,11.9735,11.8952,11.9657,178000.0
2008-02-07 16:00:00,15.27,15.29,15.25,15.29,107200.0,11.9657,11.9814,11.95,11.9814,107200.0
2008-02-07 16:10:00,15.29,15.29,15.29,15.29,0.0,11.9814,11.9814,11.9814,11.9814,0.0
2008-02-08 09:30:00,15.26,15.28,15.21,15.26,65200.0,11.9579,11.9735,11.9187,11.9579,65200.0
2008-02-08 09:40:00,15.26,15.34,15.2,15.32,108800.0,11.9579,12.0206,11.9109,12.0049,108800.0
2008-02-08 09:50:00,15.33,15.37,15.3,15.36,87600.0,12.0127,12.0441,11.9892,12.0362,87600.0
2008-02-08 10:00:00,15.37,15.4,15.34,15.36,328400.0,12.0441,12.0676,12.0206,12.0362,328400.0
2008-02-08 10:10:00,15.36,15.38,15.29,15.29,316400.0,12.0362,12.0519,11.9814,11.9814,316400.0
2008-02-08 10:20:00,15.28,15.3,15.26,15.28,491600.0,11.9735,11.9892,11.9579,11.9735,491600.0
2008-02-08 10:30:00,15.28,15.28,15.24,15.25,140400.0,11.9735,11.9735,11.9422,11.95,140400.0
2008-02-08 10:40:00,15.26,15.33,15.26,15.31,94400.0,11.9579,12.0127,11.9579,11.9971,94400.0
2008-02-08 10:50:00,15.31,15.36,15.31,15.33,85200.0,11.9971,12.0362,11.9971,12.0127,85200.0
2008-02-08 11:00:00,15.33,15.4,15.3,15.38,133600.0,12.0127,12.0676,11.9892,12.0519,133600.0
2008-02-08 11:10:00,15.38,15.39,15.34,15.36,91200.0,12.0519,12.0597,12.0206,12.0362,91200.0
2008-02-08 11:20:00,15.35,15.35,15.32,15.33,96800.0,12.0284,12.0284,12.0049,12.0127,96800.0
2008-02-08 11:30:00,15.33,15.36,15.33,15.34,44400.0,12.0127,12.0362,12.0127,12.0206,44400.0
2008-02-08 11:40:00,15.33,15.34,15.3,15.31,50400.0,12.0127,12.0206,11.9892,11.9971,50400.0
2008-02-08 11:50:00,15.3,15.3,15.24,15.24,100400.0,11.9892,11.9892,11.9422,11.9422,100400.0
2008-02-08 12:00:00,15.23,15.26,15.22,15.23,110400.0,11.9344,11.9579,11.9265,11.9344,110400.0
2008-02-08 12:10:00,15.23,15.24,15.19,15.2,39200.0,11.9344,11.9422,11.903,11.9109,39200.0
2008-02-08 12:20:00,15.2,15.24,15.15,15.24,72000.0,11.9109,11.9422,11.8717,11.9422,72000.0
2008-02-08 12:30:00,15.24,15.24,15.17,15.18,42000.0,11.9422,11.9422,11.8873,11.8952,42000.0
2008-02-08 12:40:00,15.18,15.22,15.15,15.17,62400.0,11.8952,11.9265,11.8717,11.8873,62400.0
2008-02-08 12:50:00,15.16,15.21,15.16,15.21,75200.0,11.8795,11.9187,11.8795,11.9187,75200.0
2008-02-08 13:00:00,15.21,15.21,15.17,15.17,56400.0,11.9187,11.9187,11.8873,11.8873,56400.0
2008-02-08 13:10:00,15.17,15.17,15.13,15.14,72000.0,11.8873,11.8873,11.856,11.8638,72000.0
2008-02-08 13:20:00,15.14,15.17,15.13,15.16,104400.0,11.8638,11.8873,11.856,11.8795,104400.0
2008-02-08 13:30:00,15.16,15.17,15.11,15.11,199200.0,11.8795,11.8873,11.8403,11.8403,199200.0
2008-02-08 13:40:00,15.11,15.17,15.08,15.16,84400.0,11.8403,11.8873,11.8168,11.8795,84400.0
2008-02-08 13:50:00,15.16,15.19,15.15,15.18,77200.0,11.8795,11.903,11.8717,11.8952,77200.0
2008-02-08 14:00:00,15.17,15.17,15.14,15.15,110800.0,11.8873,11.8873,11.8638,11.8717,110800.0
2008-02-08 14:10:00,15.15,15.24,15.15,15.23,68800.0,11.8717,11.9422,11.8717,11.9344,68800.0
2008-02-08 14:20:00,15.24,15.25,15.19,15.2,74800.0,11.9422,11.95,11.903,11.9109,74800.0
2008-02-08 14:30:00,15.2,15.2,15.17,15.19,76400.0,11.9109,11.9109,11.8873,11.903,76400.0
2008-02-08 14:40:00,15.18,15.21,15.17,15.17,58000.0,11.8952,11.9187,11.8873,11.8873,58000.0
2008-02-08 14:50:00,15.16,15.19,15.16,15.17,132000.0,11.8795,11.903,11.8795,11.8873,132000.0
2008-02-08 15:00:00,15.16,15.18,15.15,15.17,58800.0,11.8795,11.8952,11.8717,11.8873,58800.0
2008-02-08 15:10:00,15.17,15.19,15.14,15.19,80000.0,11.8873,11.903,11.8638,11.903,80000.0
2008-02-08 15:20:00,15.19,15.2,15.15,15.2,95200.0,11.903,11.9109,11.8717,11.9109,95200.0
2008-02-08 15:30:00,15.2,15.24,15.18,15.2,138000.0,11.9109,11.9422,11.8952,11.9109,138000.0
2008-02-08 15:40:00,15.19,15.29,15.19,15.25,203200.0,11.903,11.9814,11.903,11.95,203200.0
2008-02-08 15:50:00,15.25,15.26,15.18,15.2,405600.0,11.95,11.9579,11.8952,11.9109,405600.0
2008-02-08 16:00:00,15.19,15.24,15.19,15.24,1984800.0,11.903,11.9422,11.903,11.9422,1984800.0
2008-02-08 16:10:00,15.24,15.24,15.24,15.24,0.0,11.9422,11.9422,11.9422,11.9422,0.0
2008-02-11 09:30:00,15.2,15.2,15.11,15.12,122800.0,11.9109,11.9109,11.8403,11.8482,122800.0
2008-02-11 09:40:00,15.11,15.13,15.04,15.08,176800.0,11.8403,11.856,11.7855,11.8168,176800.0
2008-02-11 09:50:00,15.08,15.11,15.04,15.08,479600.0,11.8168,11.8403,11.7855,11.8168,479600.0
2008-02-11 10:00:00,15.08,15.11,15.05,15.06,338800.0,11.8168,11.8403,11.7933,11.8011,338800.0
2008-02-11 10:10:00,15.06,15.09,15.04,15.08,227200.0,11.8011,11.8247,11.7855,11.8168,227200.0
2008-02-11 10:20:00,15.08,15.12,15.06,15.11,191600.0,11.8168,11.8482,11.8011,11.8403,191600.0
2008-02-11 10:30:00,15.12,15.13,15.09,15.11,192800.0,11.8482,11.856,11.8247,11.8403,192800.0
2008-02-11 10:40:00,15.12,15.14,15.09,15.12,101600.0,11.8482,11.8638,11.8247,11.8482,101600.0
2008-02-11 10:50:00,15.12,15.16,15.1,15.15,135200.0,11.8482,11.8795,11.8325,11.8717,135200.0
2008-02-11 11:00:00,15.15,15.19,15.14,15.19,96400.0,11.8717,11.903,11.8638,11.903,96400.0
2008-02-11 11:10:00,15.19,15.19,15.15,15.17,76400.0,11.903,11.903,11.8717,11.8873,76400.0
2008-02-11 11:20:00,15.18,15.2,15.14,15.15,113600.0,11.8952,11.9109,11.8638,11.8717,113600.0
2008-02-11 11:30:00,15.14,15.16,15.12,15.13,78400.0,11.8638,11.8795,11.8482,11.856,78400.0
2008-02-11 11:40:00,15.14,15.14,15.1,15.11,52800.0,11.8638,11.8638,11.8325,11.8403,52800.0
2008-02-11 11:50:00,15.11,15.13,15.1,15.12,33600.0,11.8403,11.856,11.8325,11.8482,33600.0
2008-02-11 12:00:00,15.12,15.23,15.12,15.21,138800.0,11.8482,11.9344,11.8482,11.9187,138800.0
2008-02-11 12:10:00,15.21,15.23,15.16,15.17,82400.0,11.9187,11.9344,11.8795,11.8873,82400.0
2008-02-11 12:20:00,15.17,15.18,15.16,15.17,33600.0,11.8873,11.8952,11.8795,11.8873,33600.0
2008-02-11 12:30:00,15.18,15.23,15.17,15.22,88400.0,11.8952,11.9344,11.8873,11.9265,88400.0
2008-02-11 12:40:00,15.22,15.26,15.22,15.26,95200.0,11.9265,11.9579,11.9265,11.9579,95200.0
2008-02-11 12:50:00,15.26,15.26,15.23,15.24,126800.0,11.9579,11.9579,11.9344,11.9422,126800.0
2008-02-11 13:00:00,15.25,15.27,15.24,15.24,104800.0,11.95,11.9657,11.9422,11.9422,104800.0
2008-02-11 13:10:00,15.24,15.26,15.23,15.23,66800.0,11.9422,11.9579,11.9344,11.9344,66800.0
2008-02-11 13:20:00,15.22,15.25,15.22,15.25,25200.0,11.9265,11.95,11.9265,11.95,25200.0
2008-02-11 13:30:00,15.27,15.3,15.26,15.29,42800.0,11.9657,11.9892,11.9579,11.9814,42800.0
2008-02-11 13:40:00,15.31,15.31,15.28,15.3,48800.0,11.9971,11.9971,11.9735,11.9892,48800.0
2008-02-11 13:50:00,15.3,15.32,15.29,15.29,160400.0,11.9892,12.0049,11.9814,11.9814,160400.0
2008-02-11 14:00:00,15.29,15.3,15.27,15.29,57200.0,11.9814,11.9892,11.9657,11.9814,57200.0
2008-02-11 14:10:00,15.28,15.34,15.27,15.27,49200.0,11.9735,12.0206,11.9657,11.9657,49200.0
2008-02-11 14:20:00,15.26,15.29,15.25,15.26,123600.0,11.9579,11.9814,11.95,11.9579,123600.0
2008-02-11 14:30:00,15.25,15.25,15.22,15.22,31600.0,11.95,11.95,11.9265,11.9265,31600.0
2008-02-11 14:40:00,15.22,15.28,15.22,15.28,22800.0,11.9265,11.9735,11.9265,11.9735,22800.0
2008-02-11 14:50:00,15.27,15.28,15.24,15.24,36800.0,11.9657,11.9735,11.9422,11.9422,36800.0
2008-02-11 15:00:00,15.23,15.24,15.2,15.24,191600.0,11.9344,11.9422,11.9109,11.9422,191600.0
2008-02-11 15:10:00,15.24,15.28,15.23,15.27,143600.0,11.9422,11.9735,11.9344,11.9657,143600.0
2008-02-11 15:20:00,15.28,15.3,15.27,15.29,112400.0,11.9735,11.9892,11.9657,11.9814,112400.0
2008-02-11 15:30:00,15.28,15.3,15.24,15.24,80000.0,11.9735,11.9892,11.9422,11.9422,80000.0
2008-02-11 15:40:00,15.25,15.25,15.21,15.24,129600.0,11.95,11.95,11.9187,11.9422,129600.0
2008-02-11 15:50:00,15.24,15.26,15.22,15.23,119200.0,11.9422,11.9579,11.9265,11.9344,119200.0
2008-02-12 09:30:00,15.32,15.34,15.29,15.32,90400.0,12.0049,12.0206,11.9814,12.0049,90400.0
2008-02-12 09:40:00,15.31,15.37,15.27,15.37,85600.0,11.9971,12.0441,11.9657,12.0441,85600.0
2008-02-12 09:50:00,15.37,15.37,15.32,15.34,111600.0,12.0441,12.0441,12.0049,12.0206,111600.0
2008-02-12 10:00:00,15.34,15.37,15.34,15.37,48400.0,12.0206,12.0441,12.0206,12.0441,48400.0
2008-02-12 10:10:00,15.38,15.43,15.38,15.4,88000.0,12.0519,12.0911,12.0519,12.0676,88000.0
2008-02-12 10:20:00,15.4,15.41,15.37,15.37,228400.0,12.0676,12.0754,12.0441,12.0441,228400.0
2008-02-12 10:30:00,15.37,15.42,15.37,15.37,752800.0,12.0441,12.0832,12.0441,12.0441,752800.0
2008-02-12 10:40:00,15.37,15.45,15.37,15.45,105200.0,12.0441,12.1068,12.0441,12.1068,105200.0
2008-02-12 10:50:00,15.45,15.47,15.43,15.47,96000.0,12.1068,12.1224,12.0911,12.1224,96000.0
2008-02-12 11:00:00,15.46,15.46,15.45,15.46,51600.0,12.1146,12.1146,12.1068,12.1146,51600.0
2008-02-12 11:10:00,15.46,15.48,15.46,15.47,283200.0,12.1146,12.1303,12.1146,12.1224,283200.0
2008-02-12 11:20:00,15.47,15.48,15.43,15.44,78400.0,12.1224,12.1303,12.0911,12.0989,78400.0
2008-02-12 11:30:00,15.44,15.45,15.43,15.44,64800.0,12.0989,12.1068,12.0911,12.0989,64800.0
2008-02-12 11:40:00,15.44,15.45,15.43,15.44,31600.0,12.0989,12.1068,12.0911,12.0989,31600.0
2008-02-12 11:50:00,15.44,15.44,15.42,15.43,114000.0,12.0989,12.0989,12.0832,12.0911,114000.0
2008-02-12 12:00:00,15.43,15.44,15.42,15.44,48800.0,12.0911,12.0989,12.0832,12.0989,48800.0
2008-02-12 12:10:00,15.44,15.44,15.41,15.42,55600.0,12.0989,12.0989,12.0754,12.0832,55600.0
2008-02-12 12:20:00,15.42,15.42,15.38,15.39,93200.0,12.0832,12.0832,12.0519,12.0597,93200.0
2008-02-12 12:30:00,15.38,15.38,15.36,15.38,60000.0,12.0519,12.0519,12.0362,12.0519,60000.0
2008-02-12 12:40:00,15.38,15.38,15.35,15.37,82000.0,12.0519,12.0519,12.0284,12.0441,82000.0
2008-02-12 12:50:00,15.37,15.4,15.37,15.4,50000.0,12.0441,12.0676,12.0441,12.0676,50000.0
2008-02-12 13:00:00,15.4,15.43,15.4,15.42,30000.0,12.0676,12.0911,12.0676,12.0832,30000.0
2008-02-12 13:10:00,15.42,15.45,15.42,15.44,65600.0,12.0832,12.1068,12.0832,12.0989,65600.0
2008-02-12 13:20:00,15.44,15.47,15.44,15.46,44400.0,12.0989,12.1224,12.0989,12.1146,44400.0
2008-02-12 13:30:00,15.46,15.46,15.44,15.45,42800.0,12.1146,12.1146,12.0989,12.1068,42800.0
2008-02-12 13:40:00,15.45,15.47,15.43,15.47,140400.0,12.1068,12.1224,12.0911,12.1224,140400.0
2008-02-12 13:50:00,15.48,15.51,15.48,15.51,139200.0,12.1303,12.1538,12.1303,12.1538,139200.0
2008-02-12 14:00:00,15.5,15.5,15.47,15.47,78000.0,12.1459,12.1459,12.1224,12.1224,78000.0
2008-02-12 14:10:00,15.47,15.48,15.43,15.43,146400.0,12.1224,12.1303,12.0911,12.0911,146400.0
2008-02-12 14:20:00,15.43,15.45,15.42,15.45,84400.0,12.0911,12.1068,12.0832,12.1068,84400.0
2008-02-12 14:30:00,15.44,15.44,15.39,15.4,134800.0,12.0989,12.0989,12.0597,12.0676,134800.0
2008-02-12 14:40:00,15.4,15.47,15.38,15.47,148400.0,12.0676,12.1224,12.0519,12.1224,148400.0
2008-02-12 14:50:00,15.47,15.49,15.45,15.49,88400.0,12.1224,12.1381,12.1068,12.1381,88400.0
2008-02-12 15:00:00,15.49,15.49,15.4,15.43,121200.0,12.1381,12.1381,12.0676,12.0911,121200.0
2008-02-12 15:10:00,15.43,15.45,15.39,15.4,97200.0,12.0911,12.1068,12.0597,12.0676,97200.0
2008-02-12 15:20:00,15.4,15.4,15.27,15.32,254400.0,12.0676,12.0676,11.9657,12.0049,254400.0
2008-02-12 15:30:00,15.31,15.33,15.23,15.24,290400.0,11.9971,12.0127,11.9344,11.9422,290400.0
2008-02-12 15:40:00,15.24,15.34,15.24,15.32,249200.0,11.9422,12.0206,11.9422,12.0049,249200.0
2008-02-12 15:50:00,15.32,15.36,15.3,15.36,289200.0,12.0049,12.0362,11.9892,12.0362,289200.0
2008-02-12 16:00:00,15.35,15.39,15.35,15.39,248400.0,12.0284,12.0597,12.0284,12.0597,248400.0
2008-02-12 16:10:00,15.4,15.4,15.4,15.4,8000.0,12.0676,12.0676,12.0676,12.0676,8000.0
2008-02-13 09:30:00,15.53,15.57,15.49,15.5,73600.0,12.1694,12.2008,12.1381,12.1459,73600.0
2008-02-13 09:40:00,15.5,15.53,15.48,15.51,176000.0,12.1459,12.1694,12.1303,12.1538,176000.0
2008-02-13 09:50:00,15.51,15.51,15.47,15.48,145200.0,12.1538,12.1538,12.1224,12.1303,145200.0
2008-02-13 10:00:00,15.47,15.52,15.46,15.52,124000.0,12.1224,12.1616,12.1146,12.1616,124000.0
2008-02-13 10:10:00,15.52,15.55,15.5,15.5,117600.0,12.1616,12.1851,12.1459,12.1459,117600.0
2008-02-13 10:20:00,15.49,15.51,15.45,15.48,550000.0,12.1381,12.1538,12.1068,12.1303,550000.0
2008-02-13 10:30:00,15.49,15.49,15.42,15.46,357600.0,12.1381,12.1381,12.0832,12.1146,357600.0
2008-02-13 10:40:00,15.46,15.46,15.41,15.42,137600.0,12.1146,12.1146,12.0754,12.0832,137600.0
2008-02-13 10:50:00,15.43,15.47,15.41,15.47,107200.0,12.0911,12.1224,12.0754,12.1224,107200.0
2008-02-13 11:00:00,15.47,15.49,15.46,15.49,81200.0,12.1224,12.1381,12.1146,12.1381,81200.0
2008-02-13 11:10:00,15.49,15.5,15.47,15.48,89600.0,12.1381,12.1459,12.1224,12.1303,89600.0
2008-02-13 11:20:00,15.48,15.54,15.48,15.54,101600.0,12.1303,12.1773,12.1303,12.1773,101600.0
2008-02-13 11:30:00,15.54,15.54,15.52,15.52,74400.0,12.1773,12.1773,12.1616,12.1616,74400.0
2008-02-13 11:40:00,15.53,15.55,15.52,15.53,71200.0,12.1694,12.1851,12.1616,12.1694,71200.0
2008-02-13 11:50:00,15.52,15.53,15.48,15.52,98400.0,12.1616,12.1694,12.1303,12.1616,98400.0
2008-02-13 12:00:00,15.52,15.58,15.52,15.58,149200.0,12.1616,12.2086,12.1616,12.2086,149200.0
2008-02-13 12:10:00,15.58,15.59,15.56,15.57,120400.0,12.2086,12.2165,12.193,12.2008,120400.0
2008-02-13 12:20:00,15.58,15.59,15.54,15.55,41200.0,12.2086,12.2165,12.1773,12.1851,41200.0
2008-02-13 12:30:00,15.55,15.58,15.54,15.57,36000.0,12.1851,12.2086,12.1773,12.2008,36000.0
2008-02-13 12:40:00,15.56,15.56,15.53,15.55,45200.0,12.193,12.193,12.1694,12.1851,45200.0
2008-02-13 12:50:00,15.55,15.57,15.55,15.57,23200.0,12.1851,12.2008,12.1851,12.2008,23200.0
2008-02-13 13:00:00,15.58,15.61,15.54,15.61,68800.0,12.2086,12.2321,12.1773,12.2321,68800.0
2008-02-13 13:10:00,15.61,15.63,15.6,15.62,83200.0,12.2321,12.2478,12.2243,12.24,83200.0
2008-02-13 13:20:00,15.62,15.64,15.61,15.61,46000.0,12.24,12.2556,12.2321,12.2321,46000.0
2008-02-13 13:30:00,15.6,15.63,15.6,15.63,17200.0,12.2243,12.2478,12.2243,12.2478,17200.0
2008-02-13 13:40:00,15.63,15.63,15.61,15.63,34800.0,12.2478,12.2478,12.2321,12.2478,34800.0
2008-02-13 13:50:00,15.63,15.63,15.61,15.61,27200.0,12.2478,12.2478,12.2321,12.2321,27200.0
2008-02-13 14:00:00,15.61,15.62,15.59,15.6,27600.0,12.2321,12.24,12.2165,12.2243,27600.0
2008-02-13 14:10:00,15.6,15.61,15.57,15.61,35600.0,12.2243,12.2321,12.2008,12.2321,35600.0
2008-02-13 14:20:00,15.6,15.6,15.56,15.58,60800.0,12.2243,12.2243,12.193,12.2086,60800.0
2008-02-13 14:30:00,15.58,15.63,15.56,15.63,75200.0,12.2086,12.2478,12.193,12.2478,75200.0
2008-02-13 14:40:00,15.64,15.65,15.61,15.62,41200.0,12.2556,12.2635,12.2321,12.24,41200.0
2008-02-13 14:50:00,15.61,15.65,15.61,15.64,37200.0,12.2321,12.2635,12.2321,12.2556,37200.0
2008-02-13 15:00:00,15.63,15.65,15.62,15.62,44400.0,12.2478,12.2635,12.24,12.24,44400.0
2008-02-13 15:10:00,15.63,15.63,15.61,15.61,59600.0,12.2478,12.2478,12.2321,12.2321,59600.0
2008-02-13 15:20:00,15.61,15.65,15.61,15.64,38800.0,12.2321,12.2635,12.2321,12.2556,38800.0
2008-02-13 15:30:00,15.63,15.66,15.61,15.66,70000.0,12.2478,12.2713,12.2321,12.2713,70000.0
2008-02-13 15:40:00,15.66,15.68,15.65,15.66,117600.0,12.2713,12.287,12.2635,12.2713,117600.0
2008-02-13 15:50:00,15.66,15.67,15.64,15.67,127600.0,12.2713,12.2792,12.2556,12.2792,127600.0
2008-02-13 16:00:00,15.65,15.67,15.62,15.65,158800.0,12.2635,12.2792,12.24,12.2635,158800.0
2008-02-13 16:10:00,15.62,15.62,15.62,15.62,60000.0,12.24,12.24,12.24,12.24,60000.0
2008-02-14 09:30:00,15.68,15.7,15.6,15.6,113200.0,12.287,12.3027,12.2243,12.2243,113200.0
2008-02-14 09:40:00,15.6,15.61,15.55,15.58,69200.0,12.2243,12.2321,12.1851,12.2086,69200.0
2008-02-14 09:50:00,15.59,15.63,15.58,15.6,69200.0,12.2165,12.2478,12.2086,12.2243,69200.0
2008-02-14 10:00:00,15.6,15.64,15.56,15.56,156400.0,12.2243,12.2556,12.193,12.193,156400.0
2008-02-14 10:10:00,15.56,15.62,15.56,15.61,31600.0,12.193,12.24,12.193,12.2321,31600.0
2008-02-14 10:20:00,15.62,15.63,15.59,15.59,182000.0,12.24,12.2478,12.2165,12.2165,182000.0
2008-02-14 10:30:00,15.6,15.61,15.56,15.57,237600.0,12.2243,12.2321,12.193,12.2008,237600.0
2008-02-14 10:40:00,15.58,15.59,15.55,15.59,111600.0,12.2086,12.2165,12.1851,12.2165,111600.0
2008-02-14 10:50:00,15.59,15.59,15.52,15.52,98400.0,12.2165,12.2165,12.1616,12.1616,98400.0
2008-02-14 11:00:00,15.53,15.53,15.51,15.51,35200.0,12.1694,12.1694,12.1538,12.1538,35200.0
2008-02-14 11:10:00,15.5,15.5,15.44,15.45,82800.0,12.1459,12.1459,12.0989,12.1068,82800.0
2008-02-14 11:20:00,15.45,15.48,15.45,15.47,38800.0,12.1068,12.1303,12.1068,12.1224,38800.0
2008-02-14 11:30:00,15.47,15.48,15.45,15.46,45600.0,12.1224,12.1303,12.1068,12.1146,45600.0
2008-02-14 11:40:00,15.46,15.46,15.4,15.42,121200.0,12.1146,12.1146,12.0676,12.0832,121200.0
2008-02-14 11:50:00,15.42,15.44,15.41,15.43,133600.0,12.0832,12.0989,12.0754,12.0911,133600.0
2008-02-14 12:00:00,15.42,15.42,15.36,15.39,105600.0,12.0832,12.0832,12.0362,12.0597,105600.0
2008-02-14 12:10:00,15.39,15.43,15.39,15.42,63200.0,12.0597,12.0911,12.0597,12.0832,63200.0
2008-02-14 12:20:00,15.42,15.45,15.39,15.44,175600.0,12.0832,12.1068,12.0597,12.0989,175600.0
2008-02-14 12:30:00,15.44,15.45,15.43,15.43,97600.0,12.0989,12.1068,12.0911,12.0911,97600.0
2008-02-14 12:40:00,15.43,15.44,15.4,15.42,87200.0,12.0911,12.0989,12.0676,12.0832,87200.0
2008-02-14 12:50:00,15.43,15.46,15.42,15.43,104800.0,12.0911,12.1146,12.0832,12.0911,104800.0
2008-02-14 13:00:00,15.42,15.43,15.38,15.38,75600.0,12.0832,12.0911,12.0519,12.0519,75600.0
2008-02-14 13:10:00,15.37,15.38,15.35,15.37,93200.0,12.0441,12.0519,12.0284,12.0441,93200.0
2008-02-14 13:20:00,15.37,15.37,15.35,15.37,40400.0,12.0441,12.0441,12.0284,12.0441,40400.0
2008-02-14 13:30:00,15.37,15.39,15.37,15.38,38800.0,12.0441,12.0597,12.0441,12.0519,38800.0
2008-02-14 13:40:00,15.38,15.38,15.36,15.38,40000.0,12.0519,12.0519,12.0362,12.0519,40000.0
2008-02-14 13:50:00,15.37,15.4,15.36,15.4,60000.0,12.0441,12.0676,12.0362,12.0676,60000.0
2008-02-14 14:00:00,15.4,15.41,15.39,15.4,36400.0,12.0676,12.0754,12.0597,12.0676,36400.0
2008-02-14 14:10:00,15.4,15.42,15.38,15.42,46000.0,12.0676,12.0832,12.0519,12.0832,46000.0
2008-02-14 14:20:00,15.42,15.42,15.36,15.37,90000.0,12.0832,12.0832,12.0362,12.0441,90000.0
2008-02-14 14:30:00,15.37,15.38,15.34,15.36,117600.0,12.0441,12.0519,12.0206,12.0362,117600.0
2008-02-14 14:40:00,15.35,15.36,15.28,15.3,102000.0,12.0284,12.0362,11.9735,11.9892,102000.0
2008-02-14 14:50:00,15.29,15.35,15.29,15.34,120800.0,11.9814,12.0284,11.9814,12.0206,120800.0
2008-02-14 15:00:00,15.34,15.34,15.3,15.33,113600.0,12.0206,12.0206,11.9892,12.0127,113600.0
2008-02-14 15:10:00,15.33,15.44,15.33,15.44,100800.0,12.0127,12.0989,12.0127,12.0989,100800.0
2008-02-14 15:20:00,15.44,15.44,15.41,15.42,163600.0,12.0989,12.0989,12.0754,12.0832,163600.0
2008-02-14 15:30:00,15.42,15.43,15.39,15.4,74000.0,12.0832,12.0911,12.0597,12.0676,74000.0
2008-02-14 15:40:00,15.4,15.4,15.34,15.38,178000.0,12.0676,12.0676,12.0206,12.0519,178000.0
2008-02-14 15:50:00,15.38,15.38,15.33,15.34,146800.0,12.0519,12.0519,12.0127,12.0206,146800.0
2008-02-14 16:00:00,15.32,15.34,15.32,15.34,43600.0,12.0049,12.0206,12.0049,12.0206,43600.0
2008-02-14 16:10:00,15.34,15.34,15.34,15.34,0.0,12.0206,12.0206,12.0206,12.0206,0.0
2008-02-15 09:30:00,15.24,15.3,15.19,15.2,237200.0,11.9422,11.9892,11.903,11.9109,237200.0
2008-02-15 09:40:00,15.22,15.23,15.18,15.21,166000.0,11.9265,11.9344,11.8952,11.9187,166000.0
2008-02-15 09:50:00,15.2,15.21,15.12,15.16,164000.0,11.9109,11.9187,11.8482,11.8795,164000.0
2008-02-15 10:00:00,15.15,15.18,15.13,15.17,436800.0,11.8717,11.8952,11.856,11.8873,436800.0
2008-02-15 10:10:00,15.17,15.24,15.17,15.19,183200.0,11.8873,11.9422,11.8873,11.903,183200.0
2008-02-15 10:20:00,15.2,15.21,15.17,15.2,137600.0,11.9109,11.9187,11.8873,11.9109,137600.0
2008-02-15 10:30:00,15.22,15.25,15.22,15.22,65600.0,11.9265,11.95,11.9265,11.9265,65600.0
2008-02-15 10:40:00,15.22,15.22,15.19,15.2,75200.0,11.9265,11.9265,11.903,11.9109,75200.0
2008-02-15 10:50:00,15.19,15.2,15.17,15.17,106400.0,11.903,11.9109,11.8873,11.8873,106400.0
2008-02-15 11:00:00,15.17,15.19,15.15,15.17,122000.0,11.8873,11.903,11.8717,11.8873,122000.0
2008-02-15 11:10:00,15.16,15.19,15.15,15.15,38000.0,11.8795,11.903,11.8717,11.8717,38000.0
2008-02-15 11:20:00,15.15,15.15,15.13,15.15,64000.0,11.8717,11.8717,11.856,11.8717,64000.0
2008-02-15 11:30:00,15.16,15.16,15.13,15.13,148800.0,11.8795,11.8795,11.856,11.856,148800.0
2008-02-15 11:40:00,15.13,15.13,15.09,15.1,78800.0,11.856,11.856,11.8247,11.8325,78800.0
2008-02-15 11:50:00,15.11,15.13,15.09,15.13,80000.0,11.8403,11.856,11.8247,11.856,80000.0
2008-02-15 12:00:00,15.13,15.17,15.13,15.14,55600.0,11.856,11.8873,11.856,11.8638,55600.0
2008-02-15 12:10:00,15.14,15.15,15.13,15.15,45600.0,11.8638,11.8717,11.856,11.8717,45600.0
2008-02-15 12:20:00,15.15,15.16,15.1,15.1,80800.0,11.8717,11.8795,11.8325,11.8325,80800.0
2008-02-15 12:30:00,15.09,15.12,15.09,15.09,130400.0,11.8247,11.8482,11.8247,11.8247,130400.0
2008-02-15 12:40:00,15.1,15.13,15.1,15.13,326400.0,11.8325,11.856,11.8325,11.856,326400.0
2008-02-15 12:50:00,15.13,15.13,15.1,15.11,178400.0,11.856,11.856,11.8325,11.8403,178400.0
2008-02-15 13:00:00,15.11,15.12,15.08,15.1,258400.0,11.8403,11.8482,11.8168,11.8325,258400.0
2008-02-15 13:10:00,15.1,15.14,15.09,15.13,62000.0,11.8325,11.8638,11.8247,11.856,62000.0
2008-02-15 13:20:00,15.13,15.14,15.11,15.11,18000.0,11.856,11.8638,11.8403,11.8403,18000.0
2008-02-15 13:30:00,15.13,15.13,15.11,15.12,20000.0,11.856,11.856,11.8403,11.8482,20000.0
2008-02-15 13:40:00,15.12,15.15,15.12,15.13,42400.0,11.8482,11.8717,11.8482,11.856,42400.0
2008-02-15 13:50:00,15.14,15.17,15.14,15.16,72400.0,11.8638,11.8873,11.8638,11.8795,72400.0
2008-02-15 14:00:00,15.17,15.18,15.16,15.17,19600.0,11.8873,11.8952,11.8795,11.8873,19600.0
2008-02-15 14:10:00,15.16,15.17,15.12,15.13,34000.0,11.8795,11.8873,11.8482,11.856,34000.0
2008-02-15 14:20:00,15.13,15.15,15.12,15.15,26000.0,11.856,11.8717,11.8482,11.8717,26000.0
2008-02-15 14:30:00,15.15,15.18,15.13,15.15,150000.0,11.8717,11.8952,11.856,11.8717,150000.0
2008-02-15 14:40:00,15.16,15.16,15.12,15.14,18800.0,11.8795,11.8795,11.8482,11.8638,18800.0
2008-02-15 14:50:00,15.14,15.16,15.14,15.15,16800.0,11.8638,11.8795,11.8638,11.8717,16800.0
2008-02-15 15:00:00,15.15,15.2,15.14,15.19,48000.0,11.8717,11.9109,11.8638,11.903,48000.0
2008-02-15 15:10:00,15.18,15.23,15.18,15.22,42400.0,11.8952,11.9344,11.8952,11.9265,42400.0
2008-02-15 15:20:00,15.22,15.22,15.18,15.19,62000.0,11.9265,11.9265,11.8952,11.903,62000.0
2008-02-15 15:30:00,15.19,15.24,15.18,15.24,36000.0,11.903,11.9422,11.8952,11.9422,36000.0
2008-02-15 15:40:00,15.22,15.26,15.22,15.26,120000.0,11.9265,11.9579,11.9265,11.9579,120000.0
2008-02-15 15:50:00,15.25,15.28,15.24,15.27,78400.0,11.95,11.9735,11.9422,11.9657,78400.0
2008-02-15 16:00:00,15.3,15.3,15.27,15.29,132400.0,11.9892,11.9892,11.9657,11.9814,132400.0
2008-02-15 16:10:00,15.29,15.29,15.29,15.29,0.0,11.9814,11.9814,11.9814,11.9814,0.0
2008-02-19 09:30:00,15.41,15.53,15.41,15.44,483200.0,12.0754,12.1694,12.0754,12.0989,483200.0
2008-02-19 09:40:00,15.44,15.44,15.4,15.43,154000.0,12.0989,12.0989,12.0676,12.0911,154000.0
2008-02-19 09:50:00,15.42,15.43,15.38,15.39,160000.0,12.0832,12.0911,12.0519,12.0597,160000.0
2008-02-19 10:00:00,15.38,15.4,15.35,15.36,95600.0,12.0519,12.0676,12.0284,12.0362,95600.0
2008-02-19 10:10:00,15.36,15.4,15.35,15.39,237600.0,12.0362,12.0676,12.0284,12.0597,237600.0
2008-02-19 10:20:00,15.39,15.39,15.35,15.35,94000.0,12.0597,12.0597,12.0284,12.0284,94000.0
2008-02-19 10:30:00,15.35,15.36,15.31,15.34,68800.0,12.0284,12.0362,11.9971,12.0206,68800.0
2008-02-19 10:40:00,15.34,15.35,15.3,15.31,150400.0,12.0206,12.0284,11.9892,11.9971,150400.0
2008-02-19 10:50:00,15.32,15.35,15.31,15.32,104800.0,12.0049,12.0284,11.9971,12.0049,104800.0
2008-02-19 11:00:00,15.33,15.34,15.28,15.31,621600.0,12.0127,12.0206,11.9735,11.9971,621600.0
2008-02-19 11:10:00,15.31,15.31,15.27,15.27,83600.0,11.9971,11.9971,11.9657,11.9657,83600.0
2008-02-19 11:20:00,15.27,15.3,15.26,15.29,260400.0,11.9657,11.9892,11.9579,11.9814,260400.0
2008-02-19 11:30:00,15.29,15.32,15.29,15.31,80400.0,11.9814,12.0049,11.9814,11.9971,80400.0
2008-02-19 11:40:00,15.31,15.32,15.31,15.31,24800.0,11.9971,12.0049,11.9971,11.9971,24800.0
2008-02-19 11:50:00,15.31,15.34,15.3,15.33,15600.0,11.9971,12.0206,11.9892,12.0127,15600.0
2008-02-19 12:00:00,15.34,15.35,15.32,15.34,50000.0,12.0206,12.0284,12.0049,12.0206,50000.0
2008-02-19 12:10:00,15.34,15.37,15.33,15.37,39600.0,12.0206,12.0441,12.0127,12.0441,39600.0
2008-02-19 12:20:00,15.37,15.38,15.36,15.37,50800.0,12.0441,12.0519,12.0362,12.0441,50800.0
2008-02-19 12:30:00,15.37,15.37,15.32,15.33,86800.0,12.0441,12.0441,12.0049,12.0127,86800.0
2008-02-19 12:40:00,15.33,15.34,15.31,15.32,61200.0,12.0127,12.0206,11.9971,12.0049,61200.0
2008-02-19 12:50:00,15.33,15.35,15.31,15.32,70800.0,12.0127,12.0284,11.9971,12.0049,70800.0
2008-02-19 13:00:00,15.32,15.38,15.32,15.37,139600.0,12.0049,12.0519,12.0049,12.0441,139600.0
2008-02-19 13:10:00,15.37,15.41,15.37,15.41,45600.0,12.0441,12.0754,12.0441,12.0754,45600.0
2008-02-19 13:20:00,15.4,15.43,15.4,15.42,70800.0,12.0676,12.0911,12.0676,12.0832,70800.0
2008-02-19 13:30:00,15.42,15.43,15.4,15.43,65600.0,12.0832,12.0911,12.0676,12.0911,65600.0
2008-02-19 13:40:00,15.43,15.43,15.4,15.4,79600.0,12.0911,12.0911,12.0676,12.0676,79600.0
2008-02-19 13:50:00,15.4,15.41,15.37,15.37,73600.0,12.0676,12.0754,12.0441,12.0441,73600.0
2008-02-19 14:00:00,15.37,15.38,15.36,15.37,55200.0,12.0441,12.0519,12.0362,12.0441,55200.0
2008-02-19 14:10:00,15.38,15.4,15.37,15.4,36000.0,12.0519,12.0676,12.0441,12.0676,36000.0
2008-02-19 14:20:00,15.4,15.43,15.38,15.38,23200.0,12.0676,12.0911,12.0519,12.0519,23200.0
2008-02-19 14:30:00,15.38,15.38,15.33,15.35,70000.0,12.0519,12.0519,12.0127,12.0284,70000.0
2008-02-19 14:40:00,15.34,15.35,15.25,15.27,392000.0,12.0206,12.0284,11.95,11.9657,392000.0
2008-02-19 14:50:00,15.27,15.27,15.22,15.22,200000.0,11.9657,11.9657,11.9265,11.9265,200000.0
2008-02-19 15:00:00,15.21,15.24,15.2,15.23,263600.0,11.9187,11.9422,11.9109,11.9344,263600.0
2008-02-19 15:10:00,15.23,15.26,15.22,15.24,66800.0,11.9344,11.9579,11.9265,11.9422,66800.0
2008-02-19 15:20:00,15.24,15.28,15.21,15.22,210000.0,11.9422,11.9735,11.9187,11.9265,210000.0
2008-02-19 15:30:00,15.22,15.3,15.21,15.29,125200.0,11.9265,11.9892,11.9187,11.9814,125200.0
2008-02-19 15:40:00,15.29,15.31,15.24,15.24,61200.0,11.9814,11.9971,11.9422,11.9422,61200.0
2008-02-19 15:50:00,15.24,15.28,15.22,15.26,119600.0,11.9422,11.9735,11.9265,11.9579,119600.0
2008-02-19 16:00:00,15.26,15.28,15.26,15.28,800.0,11.9579,11.9735,11.9579,11.9735,800.0
2008-02-19 16:10:00,15.28,15.28,15.28,15.28,0.0,11.9735,11.9735,11.9735,11.9735,0.0
2008-02-20 09:30:00,15.17,15.18,15.09,15.17,203200.0,11.8873,11.8952,11.8247,11.8873,203200.0
2008-02-20 09:40:00,15.17,15.19,15.15,15.18,118800.0,11.8873,11.903,11.8717,11.8952,118800.0
2008-02-20 09:50:00,15.17,15.22,15.17,15.19,196800.0,11.8873,11.9265,11.8873,11.903,196800.0
2008-02-20 10:00:00,15.19,15.19,15.1,15.13,162800.0,11.903,11.903,11.8325,11.856,162800.0
2008-02-20 10:10:00,15.13,15.19,15.12,15.19,70400.0,11.856,11.903,11.8482,11.903,70400.0
2008-02-20 10:20:00,15.19,15.21,15.18,15.2,100000.0,11.903,11.9187,11.8952,11.9109,100000.0
2008-02-20 10:30:00,15.2,15.23,15.18,15.23,181600.0,11.9109,11.9344,11.8952,11.9344,181600.0
2008-02-20 10:40:00,15.22,15.24,15.21,15.21,157600.0,11.9265,11.9422,11.9187,11.9187,157600.0
2008-02-20 10:50:00,15.21,15.22,15.2,15.2,104400.0,11.9187,11.9265,11.9109,11.9109,104400.0
2008-02-20 11:00:00,15.2,15.23,15.2,15.2,73200.0,11.9109,11.9344,11.9109,11.9109,73200.0
2008-02-20 11:10:00,15.2,15.25,15.2,15.25,489600.0,11.9109,11.95,11.9109,11.95,489600.0
2008-02-20 11:20:00,15.25,15.27,15.2,15.27,157200.0,11.95,11.9657,11.9109,11.9657,157200.0
2008-02-20 11:30:00,15.25,15.26,15.2,15.22,90000.0,11.95,11.9579,11.9109,11.9265,90000.0
2008-02-20 11:40:00,15.23,15.23,15.21,15.23,27600.0,11.9344,11.9344,11.9187,11.9344,27600.0
2008-02-20 11:50:00,15.23,15.24,15.22,15.23,99600.0,11.9344,11.9422,11.9265,11.9344,99600.0
2008-02-20 12:00:00,15.23,15.32,15.23,15.31,230800.0,11.9344,12.0049,11.9344,11.9971,230800.0
2008-02-20 12:10:00,15.3,15.37,15.29,15.35,78000.0,11.9892,12.0441,11.9814,12.0284,78000.0
2008-02-20 12:20:00,15.35,15.42,15.34,15.35,1731600.0,12.0284,12.0832,12.0206,12.0284,1731600.0
2008-02-20 12:30:00,15.35,15.38,15.35,15.37,120800.0,12.0284,12.0519,12.0284,12.0441,120800.0
2008-02-20 12:40:00,15.37,15.37,15.35,15.36,59200.0,12.0441,12.0441,12.0284,12.0362,59200.0
2008-02-20 12:50:00,15.36,15.37,15.34,15.34,106400.0,12.0362,12.0441,12.0206,12.0206,106400.0
2008-02-20 13:00:00,15.34,15.42,15.34,15.4,126400.0,12.0206,12.0832,12.0206,12.0676,126400.0
2008-02-20 13:10:00,15.4,15.42,15.38,15.38,104800.0,12.0676,12.0832,12.0519,12.0519,104800.0
2008-02-20 13:20:00,15.38,15.38,15.32,15.32,154800.0,12.0519,12.0519,12.0049,12.0049,154800.0
2008-02-20 13:30:00,15.32,15.34,15.31,15.34,185200.0,12.0049,12.0206,11.9971,12.0206,185200.0
2008-02-20 13:40:00,15.35,15.38,15.35,15.37,225200.0,12.0284,12.0519,12.0284,12.0441,225200.0
2008-02-20 13:50:00,15.38,15.4,15.37,15.38,189200.0,12.0519,12.0676,12.0441,12.0519,189200.0
2008-02-20 14:00:00,15.38,15.43,15.34,15.39,930000.0,12.0519,12.0911,12.0206,12.0597,930000.0
2008-02-20 14:10:00,15.38,15.39,15.33,15.34,338400.0,12.0519,12.0597,12.0127,12.0206,338400.0
2008-02-20 14:20:00,15.34,15.37,15.32,15.35,196400.0,12.0206,12.0441,12.0049,12.0284,196400.0
2008-02-20 14:30:00,15.36,15.38,15.34,15.35,234400.0,12.0362,12.0519,12.0206,12.0284,234400.0
2008-02-20 14:40:00,15.36,15.44,15.34,15.44,98000.0,12.0362,12.0989,12.0206,12.0989,98000.0
2008-02-20 14:50:00,15.44,15.49,15.44,15.46,165200.0,12.0989,12.1381,12.0989,12.1146,165200.0
2008-02-20 15:00:00,15.46,15.46,15.43,15.45,119600.0,12.1146,12.1146,12.0911,12.1068,119600.0
2008-02-20 15:10:00,15.45,15.47,15.4,15.42,136400.0,12.1068,12.1224,12.0676,12.0832,136400.0
2008-02-20 15:20:00,15.42,15.44,15.38,15.38,120800.0,12.0832,12.0989,12.0519,12.0519,120800.0
2008-02-20 15:30:00,15.38,15.42,15.35,15.41,74000.0,12.0519,12.0832,12.0284,12.0754,74000.0
2008-02-20 15:40:00,15.41,15.42,15.37,15.42,134400.0,12.0754,12.0832,12.0441,12.0832,134400.0
2008-02-20 15:50:00,15.42,15.47,15.42,15.46,87600.0,12.0832,12.1224,12.0832,12.1146,87600.0
2008-02-20 16:00:00,15.46,15.47,15.43,15.43,28000.0,12.1146,12.1224,12.0911,12.0911,28000.0
2008-02-20 16:10:00,15.43,15.43,15.43,15.43,0.0,12.0911,12.0911,12.0911,12.0911,0.0
2008-02-21 09:30:00,15.58,15.58,15.54,15.57,67200.0,12.2086,12.2086,12.1773,12.2008,67200.0
2008-02-21 09:40:00,15.57,15.65,15.57,15.62,128400.0,12.2008,12.2635,12.2008,12.24,128400.0
2008-02-21 09:50:00,15.63,15.63,15.59,15.6,72800.0,12.2478,12.2478,12.2165,12.2243,72800.0
2008-02-21 10:00:00,15.6,15.6,15.52,15.55,328000.0,12.2243,12.2243,12.1616,12.1851,328000.0
2008-02-21 10:10:00,15.55,15.63,15.55,15.63,469600.0,12.1851,12.2478,12.1851,12.2478,469600.0
2008-02-21 10:20:00,15.62,15.63,15.56,15.56,427600.0,12.24,12.2478,12.193,12.193,427600.0
2008-02-21 10:30:00,15.56,15.58,15.53,15.53,384400.0,12.193,12.2086,12.1694,12.1694,384400.0
2008-02-21 10:40:00,15.51,15.51,15.45,15.49,168000.0,12.1538,12.1538,12.1068,12.1381,168000.0
2008-02-21 10:50:00,15.49,15.5,15.43,15.43,153200.0,12.1381,12.1459,12.0911,12.0911,153200.0
2008-02-21 11:00:00,15.43,15.47,15.42,15.47,162400.0,12.0911,12.1224,12.0832,12.1224,162400.0
2008-02-21 11:10:00,15.47,15.47,15.44,15.46,136800.0,12.1224,12.1224,12.0989,12.1146,136800.0
2008-02-21 11:20:00,15.46,15.46,15.43,15.46,300000.0,12.1146,12.1146,12.0911,12.1146,300000.0
2008-02-21 11:30:00,15.46,15.48,15.46,15.46,72800.0,12.1146,12.1303,12.1146,12.1146,72800.0
2008-02-21 11:40:00,15.47,15.49,15.45,15.48,105600.0,12.1224,12.1381,12.1068,12.1303,105600.0
2008-02-21 11:50:00,15.47,15.49,15.45,15.46,94000.0,12.1224,12.1381,12.1068,12.1146,94000.0
2008-02-21 12:00:00,15.46,15.46,15.4,15.41,84800.0,12.1146,12.1146,12.0676,12.0754,84800.0
2008-02-21 12:10:00,15.41,15.41,15.37,15.38,122000.0,12.0754,12.0754,12.0441,12.0519,122000.0
2008-02-21 12:20:00,15.38,15.38,15.35,15.37,126800.0,12.0519,12.0519,12.0284,12.0441,126800.0
2008-02-21 12:30:00,15.37,15.37,15.33,15.37,185600.0,12.0441,12.0441,12.0127,12.0441,185600.0
2008-02-21 12:40:00,15.37,15.38,15.36,15.36,144000.0,12.0441,12.0519,12.0362,12.0362,144000.0
2008-02-21 12:50:00,15.35,15.37,15.35,15.37,133600.0,12.0284,12.0441,12.0284,12.0441,133600.0
2008-02-21 13:00:00,15.36,15.37,15.33,15.34,75600.0,12.0362,12.0441,12.0127,12.0206,75600.0
2008-02-21 13:10:00,15.34,15.34,15.27,15.3,139600.0,12.0206,12.0206,11.9657,11.9892,139600.0
2008-02-21 13:20:00,15.3,15.3,15.28,15.3,191200.0,11.9892,11.9892,11.9735,11.9892,191200.0
2008-02-21 13:30:00,15.31,15.31,15.25,15.26,92800.0,11.9971,11.9971,11.95,11.9579,92800.0
2008-02-21 13:40:00,15.26,15.27,15.24,15.24,61200.0,11.9579,11.9657,11.9422,11.9422,61200.0
2008-02-21 13:50:00,15.24,15.26,15.22,15.24,62000.0,11.9422,11.9579,11.9265,11.9422,62000.0
2008-02-21 14:00:00,15.24,15.28,15.24,15.27,59200.0,11.9422,11.9735,11.9422,11.9657,59200.0
2008-02-21 14:10:00,15.27,15.27,15.24,15.26,70000.0,11.9657,11.9657,11.9422,11.9579,70000.0
2008-02-21 14:20:00,15.26,15.3,15.25,15.3,121200.0,11.9579,11.9892,11.95,11.9892,121200.0
2008-02-21 14:30:00,15.3,15.3,15.28,15.28,29600.0,11.9892,11.9892,11.9735,11.9735,29600.0
2008-02-21 14:40:00,15.29,15.29,15.22,15.22,70400.0,11.9814,11.9814,11.9265,11.9265,70400.0
2008-02-21 14:50:00,15.23,15.24,15.22,15.24,73200.0,11.9344,11.9422,11.9265,11.9422,73200.0
2008-02-21 15:00:00,15.23,15.23,15.16,15.18,170000.0,11.9344,11.9344,11.8795,11.8952,170000.0
2008-02-21 15:10:00,15.17,15.2,15.17,15.19,78400.0,11.8873,11.9109,11.8873,11.903,78400.0
2008-02-21 15:20:00,15.19,15.22,15.18,15.19,182000.0,11.903,11.9265,11.8952,11.903,182000.0
2008-02-21 15:30:00,15.19,15.22,15.16,15.17,143200.0,11.903,11.9265,11.8795,11.8873,143200.0
2008-02-21 15:40:00,15.16,15.19,15.15,15.16,153200.0,11.8795,11.903,11.8717,11.8795,153200.0
2008-02-21 15:50:00,15.17,15.18,15.15,15.15,691600.0,11.8873,11.8952,11.8717,11.8717,691600.0
2008-02-21 16:00:00,15.15,15.38,15.15,15.22,573200.0,11.8717,12.0519,11.8717,11.9265,573200.0
2008-02-21 16:10:00,15.2,15.2,15.2,15.2,2000.0,11.9109,11.9109,11.9109,11.9109,2000.0
2008-02-22 09:30:00,15.19,15.2,15.15,15.17,83600.0,11.903,11.9109,11.8717,11.8873,83600.0
2008-02-22 09:40:00,15.17,15.17,15.12,15.14,74400.0,11.8873,11.8873,11.8482,11.8638,74400.0
2008-02-22 09:50:00,15.13,15.14,15.08,15.09,40800.0,11.856,11.8638,11.8168,11.8247,40800.0
2008-02-22 10:00:00,15.09,15.09,15.0,15.02,70800.0,11.8247,11.8247,11.7541,11.7698,70800.0
2008-02-22 10:10:00,15.01,15.04,14.99,15.03,42000.0,11.762,11.7855,11.7463,11.7776,42000.0
2008-02-22 10:20:00,15.03,15.03,14.97,15.02,72000.0,11.7776,11.7776,11.7306,11.7698,72000.0
2008-02-22 10:30:00,15.02,15.03,14.94,14.95,145200.0,11.7698,11.7776,11.7071,11.715,145200.0
2008-02-22 10:40:00,14.96,15.03,14.95,15.02,75200.0,11.7228,11.7776,11.715,11.7698,75200.0
2008-02-22 10:50:00,15.01,15.05,15.01,15.01,102000.0,11.762,11.7933,11.762,11.762,102000.0
2008-02-22 11:00:00,15.02,15.04,15.0,15.02,56400.0,11.7698,11.7855,11.7541,11.7698,56400.0
2008-02-22 11:10:00,15.01,15.06,15.0,15.05,36000.0,11.762,11.8011,11.7541,11.7933,36000.0
2008-02-22 11:20:00,15.06,15.08,15.04,15.05,71600.0,11.8011,11.8168,11.7855,11.7933,71600.0
2008-02-22 11:30:00,15.06,15.1,15.06,15.09,48400.0,11.8011,11.8325,11.8011,11.8247,48400.0
2008-02-22 11:40:00,15.09,15.09,15.02,15.03,72000.0,11.8247,11.8247,11.7698,11.7776,72000.0
2008-02-22 11:50:00,15.03,15.05,15.03,15.04,32000.0,11.7776,11.7933,11.7776,11.7855,32000.0
2008-02-22 12:00:00,15.05,15.05,15.01,15.02,44000.0,11.7933,11.7933,11.762,11.7698,44000.0
2008-02-22 12:10:00,15.02,15.02,14.95,14.96,428800.0,11.7698,11.7698,11.715,11.7228,428800.0
2008-02-22 12:20:00,14.96,14.97,14.96,14.96,77200.0,11.7228,11.7306,11.7228,11.7228,77200.0
2008-02-22 12:30:00,14.96,14.99,14.94,14.98,73600.0,11.7228,11.7463,11.7071,11.7385,73600.0
2008-02-22 12:40:00,14.97,15.02,14.97,15.0,60800.0,11.7306,11.7698,11.7306,11.7541,60800.0
2008-02-22 12:50:00,15.0,15.03,14.99,15.01,107200.0,11.7541,11.7776,11.7463,11.762,107200.0
2008-02-22 13:00:00,15.02,15.02,14.98,15.01,128000.0,11.7698,11.7698,11.7385,11.762,128000.0
2008-02-22 13:10:00,15.01,15.03,14.99,15.02,66800.0,11.762,11.7776,11.7463,11.7698,66800.0
2008-02-22 13:20:00,15.03,15.04,14.99,14.99,92800.0,11.7776,11.7855,11.7463,11.7463,92800.0
2008-02-22 13:30:00,14.98,15.01,14.96,15.0,88800.0,11.7385,11.762,11.7228,11.7541,88800.0
2008-02-22 13:40:00,14.99,15.02,14.97,15.01,79200.0,11.7463,11.7698,11.7306,11.762,79200.0
2008-02-22 13:50:00,15.02,15.03,14.99,15.01,60800.0,11.7698,11.7776,11.7463,11.762,60800.0
2008-02-22 14:00:00,14.99,15.02,14.97,14.99,77200.0,11.7463,11.7698,11.7306,11.7463,77200.0
2008-02-22 14:10:00,14.99,15.02,14.97,15.01,58400.0,11.7463,11.7698,11.7306,11.762,58400.0
2008-02-22 14:20:00,15.02,15.02,14.99,15.0,72000.0,11.7698,11.7698,11.7463,11.7541,72000.0
2008-02-22 14:30:00,14.99,15.0,14.97,14.99,33600.0,11.7463,11.7541,11.7306,11.7463,33600.0
2008-02-22 14:40:00,14.98,15.01,14.98,15.01,52400.0,11.7385,11.762,11.7385,11.762,52400.0
2008-02-22 14:50:00,15.0,15.04,14.99,15.02,132000.0,11.7541,11.7855,11.7463,11.7698,132000.0
2008-02-22 15:00:00,15.02,15.04,15.02,15.02,53200.0,11.7698,11.7855,11.7698,11.7698,53200.0
2008-02-22 15:10:00,15.01,15.02,14.96,14.97,144400.0,11.762,11.7698,11.7228,11.7306,144400.0
2008-02-22 15:20:00,14.97,15.01,14.96,15.01,71600.0,11.7306,11.762,11.7228,11.762,71600.0
2008-02-22 15:30:00,15.01,15.17,15.01,15.15,731600.0,11.762,11.8873,11.762,11.8717,731600.0
2008-02-22 15:40:00,15.15,15.19,15.12,15.19,381600.0,11.8717,11.903,11.8482,11.903,381600.0
2008-02-22 15:50:00,15.19,15.22,15.15,15.21,245200.0,11.903,11.9265,11.8717,11.9187,245200.0
2008-02-22 16:00:00,15.21,15.24,15.19,15.19,34400.0,11.9187,11.9422,11.903,11.903,34400.0
2008-02-22 16:10:00,15.19,15.19,15.19,15.19,0.0,11.903,11.903,11.903,11.903,0.0
2008-02-25 09:30:00,15.22,15.26,15.21,15.22,124000.0,11.9265,11.9579,11.9187,11.9265,124000.0
2008-02-25 09:40:00,15.21,15.21,15.15,15.19,74000.0,11.9187,11.9187,11.8717,11.903,74000.0
2008-02-25 09:50:00,15.19,15.19,15.15,15.17,39200.0,11.903,11.903,11.8717,11.8873,39200.0
2008-02-25 10:00:00,15.17,15.25,15.16,15.25,334400.0,11.8873,11.95,11.8795,11.95,334400.0
2008-02-25 10:10:00,15.27,15.37,15.25,15.32,209200.0,11.9657,12.0441,11.95,12.0049,209200.0
2008-02-25 10:20:00,15.31,15.38,15.28,15.37,157200.0,11.9971,12.0519,11.9735,12.0441,157200.0
2008-02-25 10:30:00,15.37,15.39,15.31,15.33,304800.0,12.0441,12.0597,11.9971,12.0127,304800.0
2008-02-25 10:40:00,15.32,15.38,15.31,15.38,123600.0,12.0049,12.0519,11.9971,12.0519,123600.0
2008-02-25 10:50:00,15.38,15.4,15.36,15.37,112400.0,12.0519,12.0676,12.0362,12.0441,112400.0
2008-02-25 11:00:00,15.36,15.36,15.32,15.32,67600.0,12.0362,12.0362,12.0049,12.0049,67600.0
2008-02-25 11:10:00,15.32,15.34,15.31,15.31,110800.0,12.0049,12.0206,11.9971,11.9971,110800.0
2008-02-25 11:20:00,15.31,15.34,15.31,15.32,64800.0,11.9971,12.0206,11.9971,12.0049,64800.0
2008-02-25 11:30:00,15.32,15.32,15.28,15.29,56000.0,12.0049,12.0049,11.9735,11.9814,56000.0
2008-02-25 11:40:00,15.28,15.31,15.28,15.29,54400.0,11.9735,11.9971,11.9735,11.9814,54400.0
2008-02-25 11:50:00,15.29,15.3,15.24,15.25,144800.0,11.9814,11.9892,11.9422,11.95,144800.0
2008-02-25 12:00:00,15.25,15.27,15.24,15.26,24400.0,11.95,11.9657,11.9422,11.9579,24400.0
2008-02-25 12:10:00,15.28,15.29,15.23,15.24,61200.0,11.9735,11.9814,11.9344,11.9422,61200.0
2008-02-25 12:20:00,15.24,15.24,15.21,15.22,31600.0,11.9422,11.9422,11.9187,11.9265,31600.0
2008-02-25 12:30:00,15.23,15.25,15.21,15.25,32800.0,11.9344,11.95,11.9187,11.95,32800.0
2008-02-25 12:40:00,15.25,15.29,15.25,15.29,49600.0,11.95,11.9814,11.95,11.9814,49600.0
2008-02-25 12:50:00,15.28,15.29,15.27,15.28,56800.0,11.9735,11.9814,11.9657,11.9735,56800.0
2008-02-25 13:00:00,15.27,15.31,15.26,15.3,94800.0,11.9657,11.9971,11.9579,11.9892,94800.0
2008-02-25 13:10:00,15.3,15.32,15.29,15.3,188000.0,11.9892,12.0049,11.9814,11.9892,188000.0
2008-02-25 13:20:00,15.3,15.31,15.24,15.26,148000.0,11.9892,11.9971,11.9422,11.9579,148000.0
2008-02-25 13:30:00,15.26,15.27,15.19,15.21,66800.0,11.9579,11.9657,11.903,11.9187,66800.0
2008-02-25 13:40:00,15.2,15.25,15.2,15.24,43200.0,11.9109,11.95,11.9109,11.9422,43200.0
2008-02-25 13:50:00,15.24,15.29,15.24,15.28,44000.0,11.9422,11.9814,11.9422,11.9735,44000.0
2008-02-25 14:00:00,15.27,15.29,15.25,15.28,214000.0,11.9657,11.9814,11.95,11.9735,214000.0
2008-02-25 14:10:00,15.29,15.34,15.28,15.32,203600.0,11.9814,12.0206,11.9735,12.0049,203600.0
2008-02-25 14:20:00,15.32,15.48,15.31,15.48,567200.0,12.0049,12.1303,11.9971,12.1303,567200.0
2008-02-25 14:30:00,15.48,15.51,15.41,15.44,825200.0,12.1303,12.1538,12.0754,12.0989,825200.0
2008-02-25 14:40:00,15.44,15.47,15.39,15.4,338400.0,12.0989,12.1224,12.0597,12.0676,338400.0
2008-02-25 14:50:00,15.41,15.45,15.38,15.44,1029200.0,12.0754,12.1068,12.0519,12.0989,1029200.0
2008-02-25 15:00:00,15.44,15.47,15.42,15.44,476800.0,12.0989,12.1224,12.0832,12.0989,476800.0
2008-02-25 15:10:00,15.44,15.47,15.4,15.46,381200.0,12.0989,12.1224,12.0676,12.1146,381200.0
2008-02-25 15:20:00,15.46,15.51,15.44,15.51,137600.0,12.1146,12.1538,12.0989,12.1538,137600.0
2008-02-25 15:30:00,15.51,15.56,15.47,15.56,146000.0,12.1538,12.193,12.1224,12.193,146000.0
2008-02-25 15:40:00,15.56,15.58,15.52,15.52,417600.0,12.193,12.2086,12.1616,12.1616,417600.0
2008-02-25 15:50:00,15.52,15.54,15.51,15.54,654400.0,12.1616,12.1773,12.1538,12.1773,654400.0
2008-02-26 09:30:00,15.46,15.52,15.43,15.5,174000.0,12.1146,12.1616,12.0911,12.1459,174000.0
2008-02-26 09:40:00,15.51,15.6,15.51,15.55,104800.0,12.1538,12.2243,12.1538,12.1851,104800.0
2008-02-26 09:50:00,15.54,15.55,15.52,15.53,70400.0,12.1773,12.1851,12.1616,12.1694,70400.0
2008-02-26 10:00:00,15.53,15.6,15.48,15.59,308000.0,12.1694,12.2243,12.1303,12.2165,308000.0
2008-02-26 10:10:00,15.6,15.62,15.58,15.58,289600.0,12.2243,12.24,12.2086,12.2086,289600.0
2008-02-26 10:20:00,15.58,15.58,15.51,15.52,661200.0,12.2086,12.2086,12.1538,12.1616,661200.0
2008-02-26 10:30:00,15.52,15.56,15.51,15.52,458800.0,12.1616,12.193,12.1538,12.1616,458800.0
2008-02-26 10:40:00,15.51,15.56,15.48,15.56,236800.0,12.1538,12.193,12.1303,12.193,236800.0
2008-02-26 10:50:00,15.56,15.62,15.55,15.58,310000.0,12.193,12.24,12.1851,12.2086,310000.0
2008-02-26 11:00:00,15.58,15.64,15.57,15.62,294000.0,12.2086,12.2556,12.2008,12.24,294000.0
2008-02-26 11:10:00,15.61,15.64,15.6,15.62,251200.0,12.2321,12.2556,12.2243,12.24,251200.0
2008-02-26 11:20:00,15.63,15.66,15.62,15.65,201200.0,12.2478,12.2713,12.24,12.2635,201200.0
2008-02-26 11:30:00,15.64,15.69,15.64,15.68,73600.0,12.2556,12.2948,12.2556,12.287,73600.0
2008-02-26 11:40:00,15.69,15.72,15.67,15.72,60400.0,12.2948,12.3183,12.2792,12.3183,60400.0
2008-02-26 11:50:00,15.72,15.75,15.72,15.74,53200.0,12.3183,12.3418,12.3183,12.334,53200.0
2008-02-26 12:00:00,15.73,15.75,15.71,15.73,81200.0,12.3262,12.3418,12.3105,12.3262,81200.0
2008-02-26 12:10:00,15.72,15.74,15.69,15.71,92400.0,12.3183,12.334,12.2948,12.3105,92400.0
2008-02-26 12:20:00,15.72,15.8,15.72,15.77,190800.0,12.3183,12.381,12.3183,12.3575,190800.0
2008-02-26 12:30:00,15.77,15.78,15.74,15.77,154000.0,12.3575,12.3653,12.334,12.3575,154000.0
2008-02-26 12:40:00,15.77,15.78,15.73,15.74,62400.0,12.3575,12.3653,12.3262,12.334,62400.0
2008-02-26 12:50:00,15.74,15.79,15.71,15.79,127600.0,12.334,12.3732,12.3105,12.3732,127600.0
2008-02-26 13:00:00,15.8,15.82,15.77,15.78,98000.0,12.381,12.3967,12.3575,12.3653,98000.0
2008-02-26 13:10:00,15.78,15.78,15.75,15.76,48000.0,12.3653,12.3653,12.3418,12.3497,48000.0
2008-02-26 13:20:00,15.76,15.77,15.74,15.74,50000.0,12.3497,12.3575,12.334,12.334,50000.0
2008-02-26 13:30:00,15.74,15.76,15.72,15.73,62400.0,12.334,12.3497,12.3183,12.3262,62400.0
2008-02-26 13:40:00,15.73,15.75,15.73,15.74,47600.0,12.3262,12.3418,12.3262,12.334,47600.0
2008-02-26 13:50:00,15.74,15.77,15.72,15.73,174000.0,12.334,12.3575,12.3183,12.3262,174000.0
2008-02-26 14:00:00,15.73,15.73,15.7,15.72,108800.0,12.3262,12.3262,12.3027,12.3183,108800.0
2008-02-26 14:10:00,15.73,15.76,15.71,15.75,110800.0,12.3262,12.3497,12.3105,12.3418,110800.0
2008-02-26 14:20:00,15.76,15.76,15.73,15.74,40400.0,12.3497,12.3497,12.3262,12.334,40400.0
2008-02-26 14:30:00,15.74,15.78,15.74,15.76,50400.0,12.334,12.3653,12.334,12.3497,50400.0
2008-02-26 14:40:00,15.77,15.78,15.75,15.78,95200.0,12.3575,12.3653,12.3418,12.3653,95200.0
2008-02-26 14:50:00,15.78,15.79,15.76,15.76,78000.0,12.3653,12.3732,12.3497,12.3497,78000.0
2008-02-26 15:00:00,15.76,15.76,15.71,15.72,84400.0,12.3497,12.3497,12.3105,12.3183,84400.0
2008-02-26 15:10:00,15.72,15.72,15.66,15.68,122800.0,12.3183,12.3183,12.2713,12.287,122800.0
2008-02-26 15:20:00,15.68,15.69,15.63,15.69,137600.0,12.287,12.2948,12.2478,12.2948,137600.0
2008-02-26 15:30:00,15.69,15.71,15.63,15.66,1021200.0,12.2948,12.3105,12.2478,12.2713,1021200.0
2008-02-26 15:40:00,15.66,15.69,15.65,15.68,1002800.0,12.2713,12.2948,12.2635,12.287,1002800.0
2008-02-26 15:50:00,15.68,15.73,15.67,15.67,398400.0,12.287,12.3262,12.2792,12.2792,398400.0
2008-02-26 16:00:00,15.67,15.7,15.67,15.7,105200.0,12.2792,12.3027,12.2792,12.3027,105200.0
2008-02-26 16:10:00,15.7,15.7,15.7,15.7,0.0,12.3027,12.3027,12.3027,12.3027,0.0
2008-02-27 09:30:00,15.56,15.56,15.54,15.56,81200.0,12.193,12.193,12.1773,12.193,81200.0
2008-02-27 09:40:00,15.56,15.62,15.56,15.62,335200.0,12.193,12.24,12.193,12.24,335200.0
2008-02-27 09:50:00,15.62,15.64,15.59,15.64,102000.0,12.24,12.2556,12.2165,12.2556,102000.0
2008-02-27 10:00:00,15.62,15.73,15.62,15.72,602000.0,12.24,12.3262,12.24,12.3183,602000.0
2008-02-27 10:10:00,15.72,15.74,15.68,15.72,287200.0,12.3183,12.334,12.287,12.3183,287200.0
2008-02-27 10:20:00,15.72,15.72,15.64,15.64,76400.0,12.3183,12.3183,12.2556,12.2556,76400.0
2008-02-27 10:30:00,15.64,15.71,15.64,15.7,108000.0,12.2556,12.3105,12.2556,12.3027,108000.0
2008-02-27 10:40:00,15.7,15.83,15.7,15.8,304800.0,12.3027,12.4045,12.3027,12.381,304800.0
2008-02-27 10:50:00,15.79,15.81,15.73,15.74,132000.0,12.3732,12.3889,12.3262,12.334,132000.0
2008-02-27 11:00:00,15.74,15.77,15.73,15.75,426000.0,12.334,12.3575,12.3262,12.3418,426000.0
2008-02-27 11:10:00,15.73,15.79,15.72,15.79,119200.0,12.3262,12.3732,12.3183,12.3732,119200.0
2008-02-27 11:20:00,15.79,15.8,15.72,15.73,72800.0,12.3732,12.381,12.3183,12.3262,72800.0
2008-02-27 11:30:00,15.73,15.76,15.72,15.72,55600.0,12.3262,12.3497,12.3183,12.3183,55600.0
2008-02-27 11:40:00,15.72,15.74,15.72,15.74,77600.0,12.3183,12.334,12.3183,12.334,77600.0
2008-02-27 11:50:00,15.74,15.76,15.73,15.75,74400.0,12.334,12.3497,12.3262,12.3418,74400.0
2008-02-27 12:00:00,15.75,15.76,15.73,15.75,77600.0,12.3418,12.3497,12.3262,12.3418,77600.0
2008-02-27 12:10:00,15.76,15.78,15.74,15.74,51600.0,12.3497,12.3653,12.334,12.334,51600.0
2008-02-27 12:20:00,15.74,15.76,15.72,15.72,46800.0,12.334,12.3497,12.3183,12.3183,46800.0
2008-02-27 12:30:00,15.72,15.76,15.72,15.76,55600.0,12.3183,12.3497,12.3183,12.3497,55600.0
2008-02-27 12:40:00,15.76,15.78,15.75,15.77,83200.0,12.3497,12.3653,12.3418,12.3575,83200.0
2008-02-27 12:50:00,15.77,15.79,15.76,15.77,36400.0,12.3575,12.3732,12.3497,12.3575,36400.0
2008-02-27 13:00:00,15.77,15.79,15.76,15.77,55600.0,12.3575,12.3732,12.3497,12.3575,55600.0
2008-02-27 13:10:00,15.77,15.77,15.74,15.74,49200.0,12.3575,12.3575,12.334,12.334,49200.0
2008-02-27 13:20:00,15.74,15.74,15.72,15.73,125600.0,12.334,12.334,12.3183,12.3262,125600.0
2008-02-27 13:30:00,15.73,15.74,15.64,15.64,79600.0,12.3262,12.334,12.2556,12.2556,79600.0
2008-02-27 13:40:00,15.64,15.64,15.62,15.63,94800.0,12.2556,12.2556,12.24,12.2478,94800.0
2008-02-27 13:50:00,15.64,15.67,15.64,15.65,33200.0,12.2556,12.2792,12.2556,12.2635,33200.0
2008-02-27 14:00:00,15.65,15.65,15.56,15.58,106400.0,12.2635,12.2635,12.193,12.2086,106400.0
2008-02-27 14:10:00,15.58,15.59,15.56,15.57,73200.0,12.2086,12.2165,12.193,12.2008,73200.0
2008-02-27 14:20:00,15.57,15.57,15.52,15.55,126800.0,12.2008,12.2008,12.1616,12.1851,126800.0
2008-02-27 14:30:00,15.55,15.57,15.55,15.56,114400.0,12.1851,12.2008,12.1851,12.193,114400.0
2008-02-27 14:40:00,15.56,15.61,15.56,15.6,79200.0,12.193,12.2321,12.193,12.2243,79200.0
2008-02-27 14:50:00,15.6,15.63,15.57,15.63,54000.0,12.2243,12.2478,12.2008,12.2478,54000.0
2008-02-27 15:00:00,15.63,15.66,15.6,15.62,92800.0,12.2478,12.2713,12.2243,12.24,92800.0
2008-02-27 15:10:00,15.62,15.66,15.61,15.65,69200.0,12.24,12.2713,12.2321,12.2635,69200.0
2008-02-27 15:20:00,15.66,15.7,15.63,15.68,72400.0,12.2713,12.3027,12.2478,12.287,72400.0
2008-02-27 15:30:00,15.68,15.69,15.65,15.67,62000.0,12.287,12.2948,12.2635,12.2792,62000.0
2008-02-27 15:40:00,15.67,15.68,15.63,15.65,231600.0,12.2792,12.287,12.2478,12.2635,231600.0
2008-02-27 15:50:00,15.65,15.67,15.6,15.67,118000.0,12.2635,12.2792,12.2243,12.2792,118000.0
2008-02-27 16:00:00,15.69,15.69,15.67,15.67,131600.0,12.2948,12.2948,12.2792,12.2792,131600.0
2008-02-27 16:10:00,15.67,15.67,15.67,15.67,0.0,12.2792,12.2792,12.2792,12.2792,0.0
2008-02-28 09:30:00,15.51,15.54,15.49,15.52,142400.0,12.1538,12.1773,12.1381,12.1616,142400.0
2008-02-28 09:40:00,15.51,15.55,15.44,15.47,131600.0,12.1538,12.1851,12.0989,12.1224,131600.0
2008-02-28 09:50:00,15.47,15.53,15.45,15.51,128000.0,12.1224,12.1694,12.1068,12.1538,128000.0
2008-02-28 10:00:00,15.53,15.54,15.48,15.5,73200.0,12.1694,12.1773,12.1303,12.1459,73200.0
2008-02-28 10:10:00,15.52,15.55,15.51,15.53,40800.0,12.1616,12.1851,12.1538,12.1694,40800.0
2008-02-28 10:20:00,15.53,15.59,15.52,15.59,47200.0,12.1694,12.2165,12.1616,12.2165,47200.0
2008-02-28 10:30:00,15.58,15.59,15.54,15.56,38000.0,12.2086,12.2165,12.1773,12.193,38000.0
2008-02-28 10:40:00,15.56,15.58,15.53,15.53,143600.0,12.193,12.2086,12.1694,12.1694,143600.0
2008-02-28 10:50:00,15.52,15.54,15.52,15.52,126800.0,12.1616,12.1773,12.1616,12.1616,126800.0
2008-02-28 11:00:00,15.52,15.52,15.4,15.42,208800.0,12.1616,12.1616,12.0676,12.0832,208800.0
2008-02-28 11:10:00,15.42,15.45,15.4,15.43,68000.0,12.0832,12.1068,12.0676,12.0911,68000.0
2008-02-28 11:20:00,15.43,15.44,15.41,15.41,78800.0,12.0911,12.0989,12.0754,12.0754,78800.0
2008-02-28 11:30:00,15.41,15.41,15.36,15.38,128800.0,12.0754,12.0754,12.0362,12.0519,128800.0
2008-02-28 11:40:00,15.38,15.4,15.36,15.38,138000.0,12.0519,12.0676,12.0362,12.0519,138000.0
2008-02-28 11:50:00,15.38,15.43,15.38,15.42,109600.0,12.0519,12.0911,12.0519,12.0832,109600.0
2008-02-28 12:00:00,15.42,15.42,15.4,15.41,81200.0,12.0832,12.0832,12.0676,12.0754,81200.0
2008-02-28 12:10:00,15.4,15.42,15.38,15.41,253200.0,12.0676,12.0832,12.0519,12.0754,253200.0
2008-02-28 12:20:00,15.41,15.43,15.4,15.43,68000.0,12.0754,12.0911,12.0676,12.0911,68000.0
2008-02-28 12:30:00,15.43,15.45,15.42,15.44,173600.0,12.0911,12.1068,12.0832,12.0989,173600.0
2008-02-28 12:40:00,15.44,15.47,15.44,15.46,116800.0,12.0989,12.1224,12.0989,12.1146,116800.0
2008-02-28 12:50:00,15.46,15.46,15.43,15.44,72000.0,12.1146,12.1146,12.0911,12.0989,72000.0
2008-02-28 13:00:00,15.42,15.49,15.41,15.48,126400.0,12.0832,12.1381,12.0754,12.1303,126400.0
2008-02-28 13:10:00,15.49,15.49,15.45,15.45,101600.0,12.1381,12.1381,12.1068,12.1068,101600.0
2008-02-28 13:20:00,15.46,15.48,15.44,15.44,71600.0,12.1146,12.1303,12.0989,12.0989,71600.0
2008-02-28 13:30:00,15.44,15.46,15.44,15.44,58800.0,12.0989,12.1146,12.0989,12.0989,58800.0
2008-02-28 13:40:00,15.43,15.46,15.42,15.45,86800.0,12.0911,12.1146,12.0832,12.1068,86800.0
2008-02-28 13:50:00,15.46,15.47,15.44,15.46,59200.0,12.1146,12.1224,12.0989,12.1146,59200.0
2008-02-28 14:00:00,15.47,15.47,15.44,15.47,84000.0,12.1224,12.1224,12.0989,12.1224,84000.0
2008-02-28 14:10:00,15.46,15.51,15.45,15.51,120000.0,12.1146,12.1538,12.1068,12.1538,120000.0
2008-02-28 14:20:00,15.51,15.54,15.5,15.51,132800.0,12.1538,12.1773,12.1459,12.1538,132800.0
2008-02-28 14:30:00,15.5,15.51,15.49,15.5,57200.0,12.1459,12.1538,12.1381,12.1459,57200.0
2008-02-28 14:40:00,15.5,15.56,15.49,15.54,137600.0,12.1459,12.193,12.1381,12.1773,137600.0
2008-02-28 14:50:00,15.54,15.6,15.54,15.6,120000.0,12.1773,12.2243,12.1773,12.2243,120000.0
2008-02-28 15:00:00,15.6,15.6,15.51,15.53,103600.0,12.2243,12.2243,12.1538,12.1694,103600.0
2008-02-28 15:10:00,15.53,15.54,15.51,15.53,130400.0,12.1694,12.1773,12.1538,12.1694,130400.0
2008-02-28 15:20:00,15.52,15.53,15.48,15.5,85600.0,12.1616,12.1694,12.1303,12.1459,85600.0
2008-02-28 15:30:00,15.49,15.51,15.47,15.49,118400.0,12.1381,12.1538,12.1224,12.1381,118400.0
2008-02-28 15:40:00,15.48,15.5,15.45,15.45,191200.0,12.1303,12.1459,12.1068,12.1068,191200.0
2008-02-28 15:50:00,15.45,15.48,15.44,15.44,288400.0,12.1068,12.1303,12.0989,12.0989,288400.0
2008-02-28 16:00:00,15.42,15.45,15.37,15.37,636800.0,12.0832,12.1068,12.0441,12.0441,636800.0
2008-02-28 16:10:00,15.37,15.37,15.37,15.37,0.0,12.0441,12.0441,12.0441,12.0441,0.0
2008-02-29 09:30:00,15.28,15.28,15.22,15.25,122000.0,11.9735,11.9735,11.9265,11.95,122000.0
2008-02-29 09:40:00,15.25,15.26,15.15,15.19,383600.0,11.95,11.9579,11.8717,11.903,383600.0
2008-02-29 09:50:00,15.19,15.22,15.18,15.21,197600.0,11.903,11.9265,11.8952,11.9187,197600.0
2008-02-29 10:00:00,15.22,15.24,15.2,15.22,160400.0,11.9265,11.9422,11.9109,11.9265,160400.0
2008-02-29 10:10:00,15.22,15.22,15.15,15.18,67600.0,11.9265,11.9265,11.8717,11.8952,67600.0
2008-02-29 10:20:00,15.18,15.2,15.16,15.18,118400.0,11.8952,11.9109,11.8795,11.8952,118400.0
2008-02-29 10:30:00,15.18,15.18,15.14,15.16,71200.0,11.8952,11.8952,11.8638,11.8795,71200.0
2008-02-29 10:40:00,15.16,15.16,15.14,15.15,27600.0,11.8795,11.8795,11.8638,11.8717,27600.0
2008-02-29 10:50:00,15.13,15.16,15.12,15.15,49600.0,11.856,11.8795,11.8482,11.8717,49600.0
2008-02-29 11:00:00,15.15,15.19,15.15,15.19,70800.0,11.8717,11.903,11.8717,11.903,70800.0
2008-02-29 11:10:00,15.18,15.19,15.16,15.18,27200.0,11.8952,11.903,11.8795,11.8952,27200.0
2008-02-29 11:20:00,15.18,15.18,15.15,15.17,91600.0,11.8952,11.8952,11.8717,11.8873,91600.0
2008-02-29 11:30:00,15.16,15.2,15.16,15.19,78400.0,11.8795,11.9109,11.8795,11.903,78400.0
2008-02-29 11:40:00,15.19,15.2,15.18,15.18,56000.0,11.903,11.9109,11.8952,11.8952,56000.0
2008-02-29 11:50:00,15.18,15.21,15.17,15.19,98000.0,11.8952,11.9187,11.8873,11.903,98000.0
2008-02-29 12:00:00,15.2,15.2,15.18,15.19,26400.0,11.9109,11.9109,11.8952,11.903,26400.0
2008-02-29 12:10:00,15.19,15.19,15.16,15.18,96000.0,11.903,11.903,11.8795,11.8952,96000.0
2008-02-29 12:20:00,15.18,15.24,15.18,15.21,97600.0,11.8952,11.9422,11.8952,11.9187,97600.0
2008-02-29 12:30:00,15.21,15.22,15.17,15.18,19600.0,11.9187,11.9265,11.8873,11.8952,19600.0
2008-02-29 12:40:00,15.18,15.19,15.16,15.17,43200.0,11.8952,11.903,11.8795,11.8873,43200.0
2008-02-29 12:50:00,15.17,15.19,15.15,15.18,24800.0,11.8873,11.903,11.8717,11.8952,24800.0
2008-02-29 13:00:00,15.17,15.22,15.17,15.21,138000.0,11.8873,11.9265,11.8873,11.9187,138000.0
2008-02-29 13:10:00,15.2,15.22,15.18,15.2,50800.0,11.9109,11.9265,11.8952,11.9109,50800.0
2008-02-29 13:20:00,15.21,15.22,15.18,15.19,44000.0,11.9187,11.9265,11.8952,11.903,44000.0
2008-02-29 13:30:00,15.19,15.19,15.12,15.15,82400.0,11.903,11.903,11.8482,11.8717,82400.0
2008-02-29 13:40:00,15.15,15.16,15.09,15.12,50000.0,11.8717,11.8795,11.8247,11.8482,50000.0
2008-02-29 13:50:00,15.11,15.11,15.07,15.07,28400.0,11.8403,11.8403,11.809,11.809,28400.0
2008-02-29 14:00:00,15.07,15.1,15.06,15.08,354800.0,11.809,11.8325,11.8011,11.8168,354800.0
2008-02-29 14:10:00,15.08,15.09,15.06,15.08,48400.0,11.8168,11.8247,11.8011,11.8168,48400.0
2008-02-29 14:20:00,15.09,15.1,15.07,15.08,42000.0,11.8247,11.8325,11.809,11.8168,42000.0
2008-02-29 14:30:00,15.08,15.08,15.05,15.08,111200.0,11.8168,11.8168,11.7933,11.8168,111200.0
2008-02-29 14:40:00,15.07,15.11,15.07,15.09,48400.0,11.809,11.8403,11.809,11.8247,48400.0
2008-02-29 14:50:00,15.09,15.1,15.08,15.09,30400.0,11.8247,11.8325,11.8168,11.8247,30400.0
2008-02-29 15:00:00,15.07,15.08,15.05,15.06,80800.0,11.809,11.8168,11.7933,11.8011,80800.0
2008-02-29 15:10:00,15.06,15.07,15.04,15.06,104000.0,11.8011,11.809,11.7855,11.8011,104000.0
2008-02-29 15:20:00,15.05,15.1,15.04,15.08,65200.0,11.7933,11.8325,11.7855,11.8168,65200.0
2008-02-29 15:30:00,15.08,15.08,15.03,15.03,84000.0,11.8168,11.8168,11.7776,11.7776,84000.0
2008-02-29 15:40:00,15.03,15.03,14.97,14.97,126000.0,11.7776,11.7776,11.7306,11.7306,126000.0
2008-02-29 15:50:00,14.96,15.04,14.95,15.02,92400.0,11.7228,11.7855,11.715,11.7698,92400.0
2008-02-29 16:00:00,15.01,15.03,15.01,15.03,61200.0,11.762,11.7776,11.762,11.7776,61200.0
2008-02-29 16:10:00,15.03,15.03,15.03,15.03,0.0,11.7776,11.7776,11.7776,11.7776,0.0
2008-03-03 09:30:00,14.97,15.01,14.93,14.94,195200.0,11.7306,11.762,11.6993,11.7071,195200.0
2008-03-03 09:40:00,14.93,14.93,14.87,14.88,275200.0,11.6993,11.6993,11.6523,11.6601,275200.0
2008-03-03 09:50:00,14.88,14.92,14.87,14.92,50000.0,11.6601,11.6914,11.6523,11.6914,50000.0
2008-03-03 10:00:00,14.92,15.0,14.91,14.97,138000.0,11.6914,11.7541,11.6836,11.7306,138000.0
2008-03-03 10:10:00,14.99,15.06,14.99,15.06,210000.0,11.7463,11.8011,11.7463,11.8011,210000.0
2008-03-03 10:20:00,15.06,15.07,15.04,15.05,94400.0,11.8011,11.809,11.7855,11.7933,94400.0
2008-03-03 10:30:00,15.05,15.05,15.01,15.01,105600.0,11.7933,11.7933,11.762,11.762,105600.0
2008-03-03 10:40:00,15.02,15.02,14.97,14.98,86400.0,11.7698,11.7698,11.7306,11.7385,86400.0
2008-03-03 10:50:00,14.98,14.99,14.95,14.97,98000.0,11.7385,11.7463,11.715,11.7306,98000.0
2008-03-03 11:00:00,14.97,14.97,14.94,14.96,98000.0,11.7306,11.7306,11.7071,11.7228,98000.0
2008-03-03 11:10:00,14.95,14.96,14.91,14.93,80400.0,11.715,11.7228,11.6836,11.6993,80400.0
2008-03-03 11:20:00,14.92,14.99,14.91,14.97,109600.0,11.6914,11.7463,11.6836,11.7306,109600.0
2008-03-03 11:30:00,14.97,15.03,14.97,15.02,126000.0,11.7306,11.7776,11.7306,11.7698,126000.0
2008-03-03 11:40:00,15.01,15.02,14.95,14.96,105600.0,11.762,11.7698,11.715,11.7228,105600.0
2008-03-03 11:50:00,14.97,15.05,14.95,15.04,124800.0,11.7306,11.7933,11.715,11.7855,124800.0
2008-03-03 12:00:00,15.04,15.04,14.99,15.0,74400.0,11.7855,11.7855,11.7463,11.7541,74400.0
2008-03-03 12:10:00,15.0,15.01,14.98,15.01,107200.0,11.7541,11.762,11.7385,11.762,107200.0
2008-03-03 12:20:00,15.02,15.05,15.01,15.04,87600.0,11.7698,11.7933,11.762,11.7855,87600.0
2008-03-03 12:30:00,15.04,15.06,15.02,15.03,110800.0,11.7855,11.8011,11.7698,11.7776,110800.0
2008-03-03 12:40:00,15.03,15.04,14.97,14.98,907200.0,11.7776,11.7855,11.7306,11.7385,907200.0
2008-03-03 12:50:00,14.98,14.99,14.97,14.99,114400.0,11.7385,11.7463,11.7306,11.7463,114400.0
2008-03-03 13:00:00,14.98,15.01,14.98,15.0,45600.0,11.7385,11.762,11.7385,11.7541,45600.0
2008-03-03 13:10:00,15.0,15.02,14.97,14.97,83600.0,11.7541,11.7698,11.7306,11.7306,83600.0
2008-03-03 13:20:00,14.97,15.0,14.97,15.0,38000.0,11.7306,11.7541,11.7306,11.7541,38000.0
2008-03-03 13:30:00,15.0,15.0,14.95,14.97,107600.0,11.7541,11.7541,11.715,11.7306,107600.0
2008-03-03 13:40:00,14.97,15.03,14.96,15.01,92400.0,11.7306,11.7776,11.7228,11.762,92400.0
2008-03-03 13:50:00,15.01,15.01,14.93,14.93,128800.0,11.762,11.762,11.6993,11.6993,128800.0
2008-03-03 14:00:00,14.92,14.92,14.89,14.92,54800.0,11.6914,11.6914,11.6679,11.6914,54800.0
2008-03-03 14:10:00,14.92,14.94,14.85,14.86,73200.0,11.6914,11.7071,11.6366,11.6444,73200.0
2008-03-03 14:20:00,14.85,14.86,14.82,14.84,2003600.0,11.6366,11.6444,11.6131,11.6288,2003600.0
2008-03-03 14:30:00,14.84,14.87,14.81,14.82,318000.0,11.6288,11.6523,11.6052,11.6131,318000.0
2008-03-03 14:40:00,14.82,14.85,14.81,14.82,260000.0,11.6131,11.6366,11.6052,11.6131,260000.0
2008-03-03 14:50:00,14.81,14.83,14.78,14.81,97600.0,11.6052,11.6209,11.5817,11.6052,97600.0
2008-03-03 15:00:00,14.81,14.83,14.81,14.82,171600.0,11.6052,11.6209,11.6052,11.6131,171600.0
2008-03-03 15:10:00,14.83,14.88,14.81,14.88,354800.0,11.6209,11.6601,11.6052,11.6601,354800.0
2008-03-03 15:20:00,14.88,14.9,14.87,14.89,174000.0,11.6601,11.6758,11.6523,11.6679,174000.0
2008-03-03 15:30:00,14.89,14.94,14.89,14.92,263200.0,11.6679,11.7071,11.6679,11.6914,263200.0
2008-03-03 15:40:00,14.91,14.96,14.9,14.93,168800.0,11.6836,11.7228,11.6758,11.6993,168800.0
2008-03-03 15:50:00,14.93,15.0,14.93,15.0,495200.0,11.6993,11.7541,11.6993,11.7541,495200.0
2008-03-04 09:30:00,14.86,14.93,14.82,14.83,102800.0,11.6444,11.6993,11.6131,11.6209,102800.0
2008-03-04 09:40:00,14.84,14.88,14.82,14.84,222800.0,11.6288,11.6601,11.6131,11.6288,222800.0
2008-03-04 09:50:00,14.84,14.92,14.84,14.9,315600.0,11.6288,11.6914,11.6288,11.6758,315600.0
2008-03-04 10:00:00,14.9,14.92,14.87,14.88,203600.0,11.6758,11.6914,11.6523,11.6601,203600.0
2008-03-04 10:10:00,14.9,14.93,14.89,14.9,129600.0,11.6758,11.6993,11.6679,11.6758,129600.0
2008-03-04 10:20:00,14.92,14.95,14.87,14.87,150400.0,11.6914,11.715,11.6523,11.6523,150400.0
2008-03-04 10:30:00,14.86,14.87,14.82,14.83,286400.0,11.6444,11.6523,11.6131,11.6209,286400.0
2008-03-04 10:40:00,14.83,14.84,14.78,14.78,204400.0,11.6209,11.6288,11.5817,11.5817,204400.0
2008-03-04 10:50:00,14.78,14.81,14.77,14.77,190400.0,11.5817,11.6052,11.5739,11.5739,190400.0
2008-03-04 11:00:00,14.77,14.79,14.74,14.75,114800.0,11.5739,11.5896,11.5504,11.5582,114800.0
2008-03-04 11:10:00,14.75,14.8,14.74,14.79,280400.0,11.5582,11.5974,11.5504,11.5896,280400.0
2008-03-04 11:20:00,14.79,14.8,14.77,14.8,138000.0,11.5896,11.5974,11.5739,11.5974,138000.0
2008-03-04 11:30:00,14.8,14.81,14.78,14.8,112000.0,11.5974,11.6052,11.5817,11.5974,112000.0
2008-03-04 11:40:00,14.8,14.8,14.76,14.79,116400.0,11.5974,11.5974,11.5661,11.5896,116400.0
2008-03-04 11:50:00,14.79,14.8,14.75,14.75,98400.0,11.5896,11.5974,11.5582,11.5582,98400.0
2008-03-04 12:00:00,14.76,14.83,14.76,14.81,117600.0,11.5661,11.6209,11.5661,11.6052,117600.0
2008-03-04 12:10:00,14.8,14.82,14.79,14.8,83200.0,11.5974,11.6131,11.5896,11.5974,83200.0
2008-03-04 12:20:00,14.8,14.81,14.8,14.81,69200.0,11.5974,11.6052,11.5974,11.6052,69200.0
2008-03-04 12:30:00,14.81,14.84,14.81,14.83,92400.0,11.6052,11.6288,11.6052,11.6209,92400.0
2008-03-04 12:40:00,14.84,14.86,14.82,14.82,54000.0,11.6288,11.6444,11.6131,11.6131,54000.0
2008-03-04 12:50:00,14.82,14.82,14.76,14.78,116000.0,11.6131,11.6131,11.5661,11.5817,116000.0
2008-03-04 13:00:00,14.77,14.78,14.74,14.77,70000.0,11.5739,11.5817,11.5504,11.5739,70000.0
2008-03-04 13:10:00,14.78,14.85,14.78,14.81,68400.0,11.5817,11.6366,11.5817,11.6052,68400.0
2008-03-04 13:20:00,14.81,14.85,14.79,14.84,107600.0,11.6052,11.6366,11.5896,11.6288,107600.0
2008-03-04 13:30:00,14.84,14.84,14.72,14.73,159200.0,11.6288,11.6288,11.5347,11.5426,159200.0
2008-03-04 13:40:00,14.73,14.77,14.73,14.77,155200.0,11.5426,11.5739,11.5426,11.5739,155200.0
2008-03-04 13:50:00,14.76,14.79,14.73,14.75,104800.0,11.5661,11.5896,11.5426,11.5582,104800.0
2008-03-04 14:00:00,14.74,14.74,14.71,14.71,117200.0,11.5504,11.5504,11.5269,11.5269,117200.0
2008-03-04 14:10:00,14.71,14.74,14.7,14.74,100800.0,11.5269,11.5504,11.5191,11.5504,100800.0
2008-03-04 14:20:00,14.74,14.8,14.72,14.75,179600.0,11.5504,11.5974,11.5347,11.5582,179600.0
2008-03-04 14:30:00,14.75,14.77,14.74,14.76,147600.0,11.5582,11.5739,11.5504,11.5661,147600.0
2008-03-04 14:40:00,14.76,14.89,14.76,14.88,150000.0,11.5661,11.6679,11.5661,11.6601,150000.0
2008-03-04 14:50:00,14.87,14.88,14.8,14.83,246000.0,11.6523,11.6601,11.5974,11.6209,246000.0
2008-03-04 15:00:00,14.83,14.97,14.81,14.94,237200.0,11.6209,11.7306,11.6052,11.7071,237200.0
2008-03-04 15:10:00,14.94,15.0,14.9,14.98,286800.0,11.7071,11.7541,11.6758,11.7385,286800.0
2008-03-04 15:20:00,14.98,14.99,14.87,14.88,195600.0,11.7385,11.7463,11.6523,11.6601,195600.0
2008-03-04 15:30:00,14.88,14.97,14.87,14.96,181600.0,11.6601,11.7306,11.6523,11.7228,181600.0
2008-03-04 15:40:00,14.96,15.01,14.92,14.93,198000.0,11.7228,11.762,11.6914,11.6993,198000.0
2008-03-04 15:50:00,14.93,14.95,14.89,14.91,116400.0,11.6993,11.715,11.6679,11.6836,116400.0
2008-03-04 16:00:00,14.89,14.9,14.89,14.9,30400.0,11.6679,11.6758,11.6679,11.6758,30400.0
2008-03-04 16:10:00,14.9,14.9,14.9,14.9,0.0,11.6758,11.6758,11.6758,11.6758,0.0
2008-03-05 09:30:00,15.03,15.03,14.97,14.99,331200.0,11.7776,11.7776,11.7306,11.7463,331200.0
2008-03-05 09:40:00,15.0,15.0,14.94,14.98,40000.0,11.7541,11.7541,11.7071,11.7385,40000.0
2008-03-05 09:50:00,14.98,15.0,14.97,14.97,20800.0,11.7385,11.7541,11.7306,11.7306,20800.0
2008-03-05 10:00:00,14.97,15.07,14.97,15.03,248400.0,11.7306,11.809,11.7306,11.7776,248400.0
2008-03-05 10:10:00,15.04,15.07,15.02,15.06,131600.0,11.7855,11.809,11.7698,11.8011,131600.0
2008-03-05 10:20:00,15.05,15.08,15.03,15.03,69200.0,11.7933,11.8168,11.7776,11.7776,69200.0
2008-03-05 10:30:00,15.02,15.04,14.97,14.99,222000.0,11.7698,11.7855,11.7306,11.7463,222000.0
2008-03-05 10:40:00,14.98,15.02,14.97,15.02,124800.0,11.7385,11.7698,11.7306,11.7698,124800.0
2008-03-05 10:50:00,15.02,15.06,15.01,15.02,144400.0,11.7698,11.8011,11.762,11.7698,144400.0
2008-03-05 11:00:00,15.02,15.03,14.99,15.02,86800.0,11.7698,11.7776,11.7463,11.7698,86800.0
2008-03-05 11:10:00,15.01,15.05,15.01,15.05,131200.0,11.762,11.7933,11.762,11.7933,131200.0
2008-03-05 11:20:00,15.04,15.05,14.99,15.03,105200.0,11.7855,11.7933,11.7463,11.7776,105200.0
2008-03-05 11:30:00,15.02,15.05,15.02,15.04,100800.0,11.7698,11.7933,11.7698,11.7855,100800.0
2008-03-05 11:40:00,15.04,15.04,14.99,15.0,97600.0,11.7855,11.7855,11.7463,11.7541,97600.0
2008-03-05 11:50:00,15.0,15.04,15.0,15.02,74000.0,11.7541,11.7855,11.7541,11.7698,74000.0
2008-03-05 12:00:00,15.03,15.11,15.02,15.03,435600.0,11.7776,11.8403,11.7698,11.7776,435600.0
2008-03-05 12:10:00,15.04,15.1,15.03,15.04,323200.0,11.7855,11.8325,11.7776,11.7855,323200.0
2008-03-05 12:20:00,15.05,15.06,15.0,15.01,121200.0,11.7933,11.8011,11.7541,11.762,121200.0
2008-03-05 12:30:00,15.01,15.04,14.99,15.0,238400.0,11.762,11.7855,11.7463,11.7541,238400.0
2008-03-05 12:40:00,15.0,15.03,15.0,15.01,127600.0,11.7541,11.7776,11.7541,11.762,127600.0
2008-03-05 12:50:00,15.01,15.03,14.98,15.02,57600.0,11.762,11.7776,11.7385,11.7698,57600.0
2008-03-05 13:00:00,15.02,15.05,15.02,15.05,127600.0,11.7698,11.7933,11.7698,11.7933,127600.0
2008-03-05 13:10:00,15.06,15.06,14.96,14.97,131600.0,11.8011,11.8011,11.7228,11.7306,131600.0
2008-03-05 13:20:00,14.97,14.97,14.92,14.94,171600.0,11.7306,11.7306,11.6914,11.7071,171600.0
2008-03-05 13:30:00,14.94,14.94,14.84,14.87,186000.0,11.7071,11.7071,11.6288,11.6523,186000.0
2008-03-05 13:40:00,14.87,14.89,14.84,14.88,128400.0,11.6523,11.6679,11.6288,11.6601,128400.0
2008-03-05 13:50:00,14.88,14.91,14.87,14.88,180000.0,11.6601,11.6836,11.6523,11.6601,180000.0
2008-03-05 14:00:00,14.89,14.93,14.87,14.91,184000.0,11.6679,11.6993,11.6523,11.6836,184000.0
2008-03-05 14:10:00,14.91,14.95,14.9,14.93,36800.0,11.6836,11.715,11.6758,11.6993,36800.0
2008-03-05 14:20:00,14.92,14.96,14.92,14.95,145600.0,11.6914,11.7228,11.6914,11.715,145600.0
2008-03-05 14:30:00,14.96,14.96,14.92,14.93,176000.0,11.7228,11.7228,11.6914,11.6993,176000.0
2008-03-05 14:40:00,14.93,15.0,14.93,14.99,177200.0,11.6993,11.7541,11.6993,11.7463,177200.0
2008-03-05 14:50:00,14.99,15.02,14.95,14.97,236000.0,11.7463,11.7698,11.715,11.7306,236000.0
2008-03-05 15:00:00,14.97,14.98,14.94,14.95,130000.0,11.7306,11.7385,11.7071,11.715,130000.0
2008-03-05 15:10:00,14.96,14.97,14.9,14.93,249200.0,11.7228,11.7306,11.6758,11.6993,249200.0
2008-03-05 15:20:00,14.92,14.99,14.91,14.96,147200.0,11.6914,11.7463,11.6836,11.7228,147200.0
2008-03-05 15:30:00,14.96,15.0,14.95,14.97,85600.0,11.7228,11.7541,11.715,11.7306,85600.0
2008-03-05 15:40:00,14.97,14.99,14.95,14.96,114000.0,11.7306,11.7463,11.715,11.7228,114000.0
2008-03-05 15:50:00,14.97,15.01,14.95,15.0,362000.0,11.7306,11.762,11.715,11.7541,362000.0
2008-03-05 16:00:00,15.02,15.03,15.01,15.03,11586400.0,11.7698,11.7776,11.762,11.7776,11586400.0
2008-03-05 16:10:00,15.03,15.03,15.03,15.03,0.0,11.7776,11.7776,11.7776,11.7776,0.0
2008-03-06 09:30:00,14.9,14.96,14.89,14.91,131200.0,11.6758,11.7228,11.6679,11.6836,131200.0
2008-03-06 09:40:00,14.91,14.92,14.9,14.91,67200.0,11.6836,11.6914,11.6758,11.6836,67200.0
2008-03-06 09:50:00,14.9,14.91,14.85,14.86,54400.0,11.6758,11.6836,11.6366,11.6444,54400.0
2008-03-06 10:00:00,14.86,14.86,14.77,14.83,121200.0,11.6444,11.6444,11.5739,11.6209,121200.0
2008-03-06 10:10:00,14.83,14.87,14.82,14.83,88800.0,11.6209,11.6523,11.6131,11.6209,88800.0
2008-03-06 10:20:00,14.83,14.9,14.83,14.87,123200.0,11.6209,11.6758,11.6209,11.6523,123200.0
2008-03-06 10:30:00,14.87,14.9,14.86,14.86,87200.0,11.6523,11.6758,11.6444,11.6444,87200.0
2008-03-06 10:40:00,14.87,14.88,14.83,14.87,118400.0,11.6523,11.6601,11.6209,11.6523,118400.0
2008-03-06 10:50:00,14.86,14.89,14.84,14.86,148400.0,11.6444,11.6679,11.6288,11.6444,148400.0
2008-03-06 11:00:00,14.85,14.87,14.8,14.8,108800.0,11.6366,11.6523,11.5974,11.5974,108800.0
2008-03-06 11:10:00,14.8,14.81,14.76,14.78,52400.0,11.5974,11.6052,11.5661,11.5817,52400.0
2008-03-06 11:20:00,14.78,14.8,14.78,14.78,114400.0,11.5817,11.5974,11.5817,11.5817,114400.0
2008-03-06 11:30:00,14.78,14.8,14.75,14.79,162000.0,11.5817,11.5974,11.5582,11.5896,162000.0
2008-03-06 11:40:00,14.79,14.8,14.77,14.79,95600.0,11.5896,11.5974,11.5739,11.5896,95600.0
2008-03-06 11:50:00,14.79,14.8,14.76,14.79,100800.0,11.5896,11.5974,11.5661,11.5896,100800.0
2008-03-06 12:00:00,14.79,14.79,14.73,14.74,168000.0,11.5896,11.5896,11.5426,11.5504,168000.0
2008-03-06 12:10:00,14.74,14.74,14.69,14.71,164000.0,11.5504,11.5504,11.5112,11.5269,164000.0
2008-03-06 12:20:00,14.71,14.74,14.71,14.73,106000.0,11.5269,11.5504,11.5269,11.5426,106000.0
2008-03-06 12:30:00,14.73,14.73,14.69,14.72,114800.0,11.5426,11.5426,11.5112,11.5347,114800.0
2008-03-06 12:40:00,14.72,14.76,14.72,14.74,91200.0,11.5347,11.5661,11.5347,11.5504,91200.0
2008-03-06 12:50:00,14.74,14.74,14.7,14.7,97200.0,11.5504,11.5504,11.5191,11.5191,97200.0
2008-03-06 13:00:00,14.71,14.75,14.7,14.73,214000.0,11.5269,11.5582,11.5191,11.5426,214000.0
2008-03-06 13:10:00,14.73,14.73,14.68,14.69,106000.0,11.5426,11.5426,11.5034,11.5112,106000.0
2008-03-06 13:20:00,14.69,14.69,14.67,14.67,26000.0,11.5112,11.5112,11.4955,11.4955,26000.0
2008-03-06 13:30:00,14.66,14.68,14.65,14.67,74000.0,11.4877,11.5034,11.4799,11.4955,74000.0
2008-03-06 13:40:00,14.67,14.69,14.67,14.69,22400.0,11.4955,11.5112,11.4955,11.5112,22400.0
2008-03-06 13:50:00,14.69,14.7,14.69,14.69,29200.0,11.5112,11.5191,11.5112,11.5112,29200.0
2008-03-06 14:00:00,14.69,14.72,14.69,14.69,272800.0,11.5112,11.5347,11.5112,11.5112,272800.0
2008-03-06 14:10:00,14.7,14.72,14.69,14.71,246800.0,11.5191,11.5347,11.5112,11.5269,246800.0
2008-03-06 14:20:00,14.69,14.7,14.68,14.68,32800.0,11.5112,11.5191,11.5034,11.5034,32800.0
2008-03-06 14:30:00,14.67,14.7,14.65,14.69,56400.0,11.4955,11.5191,11.4799,11.5112,56400.0
2008-03-06 14:40:00,14.69,14.74,14.68,14.74,95200.0,11.5112,11.5504,11.5034,11.5504,95200.0
2008-03-06 14:50:00,14.73,14.73,14.7,14.71,36400.0,11.5426,11.5426,11.5191,11.5269,36400.0
2008-03-06 15:00:00,14.71,14.71,14.65,14.65,130800.0,11.5269,11.5269,11.4799,11.4799,130800.0
2008-03-06 15:10:00,14.65,14.7,14.64,14.7,177200.0,11.4799,11.5191,11.472,11.5191,177200.0
2008-03-06 15:20:00,14.7,14.72,14.69,14.72,160400.0,11.5191,11.5347,11.5112,11.5347,160400.0
2008-03-06 15:30:00,14.72,14.72,14.63,14.65,355200.0,11.5347,11.5347,11.4642,11.4799,355200.0
2008-03-06 15:40:00,14.65,14.67,14.63,14.63,233200.0,11.4799,11.4955,11.4642,11.4642,233200.0
2008-03-06 15:50:00,14.64,14.64,14.57,14.59,1316800.0,11.472,11.472,11.4172,11.4329,1316800.0
2008-03-06 16:00:00,14.59,14.6,14.56,14.58,678000.0,11.4329,11.4407,11.4093,11.425,678000.0
2008-03-06 16:10:00,14.58,14.58,14.58,14.58,28000.0,11.425,11.425,11.425,11.425,28000.0
2008-03-07 09:30:00,14.5,14.52,14.44,14.52,265600.0,11.3623,11.378,11.3153,11.378,265600.0
2008-03-07 09:40:00,14.52,14.61,14.47,14.61,252000.0,11.378,11.4485,11.3388,11.4485,252000.0
2008-03-07 09:50:00,14.6,14.74,14.58,14.73,719600.0,11.4407,11.5504,11.425,11.5426,719600.0
2008-03-07 10:00:00,14.73,14.74,14.63,14.63,406400.0,11.5426,11.5504,11.4642,11.4642,406400.0
2008-03-07 10:10:00,14.62,14.66,14.6,14.65,161200.0,11.4564,11.4877,11.4407,11.4799,161200.0
2008-03-07 10:20:00,14.65,14.7,14.6,14.64,252800.0,11.4799,11.5191,11.4407,11.472,252800.0
2008-03-07 10:30:00,14.64,14.69,14.63,14.68,282000.0,11.472,11.5112,11.4642,11.5034,282000.0
2008-03-07 10:40:00,14.69,14.71,14.67,14.68,102400.0,11.5112,11.5269,11.4955,11.5034,102400.0
2008-03-07 10:50:00,14.68,14.68,14.61,14.63,54800.0,11.5034,11.5034,11.4485,11.4642,54800.0
2008-03-07 11:00:00,14.63,14.64,14.6,14.62,148000.0,11.4642,11.472,11.4407,11.4564,148000.0
2008-03-07 11:10:00,14.61,14.63,14.6,14.62,66400.0,11.4485,11.4642,11.4407,11.4564,66400.0
2008-03-07 11:20:00,14.61,14.65,14.6,14.61,126800.0,11.4485,11.4799,11.4407,11.4485,126800.0
2008-03-07 11:30:00,14.59,14.64,14.59,14.64,86000.0,11.4329,11.472,11.4329,11.472,86000.0
2008-03-07 11:40:00,14.64,14.65,14.55,14.56,135600.0,11.472,11.4799,11.4015,11.4093,135600.0
2008-03-07 11:50:00,14.56,14.57,14.54,14.56,107600.0,11.4093,11.4172,11.3937,11.4093,107600.0
2008-03-07 12:00:00,14.56,14.56,14.53,14.55,114800.0,11.4093,11.4093,11.3858,11.4015,114800.0
2008-03-07 12:10:00,14.56,14.57,14.52,14.55,130800.0,11.4093,11.4172,11.378,11.4015,130800.0
2008-03-07 12:20:00,14.55,14.56,14.54,14.55,93200.0,11.4015,11.4093,11.3937,11.4015,93200.0
2008-03-07 12:30:00,14.56,14.56,14.52,14.53,105200.0,11.4093,11.4093,11.378,11.3858,105200.0
2008-03-07 12:40:00,14.53,14.6,14.52,14.6,132800.0,11.3858,11.4407,11.378,11.4407,132800.0
2008-03-07 12:50:00,14.6,14.61,14.58,14.59,47600.0,11.4407,11.4485,11.425,11.4329,47600.0
2008-03-07 13:00:00,14.59,14.59,14.56,14.58,65200.0,11.4329,11.4329,11.4093,11.425,65200.0
2008-03-07 13:10:00,14.57,14.57,14.52,14.54,57200.0,11.4172,11.4172,11.378,11.3937,57200.0
2008-03-07 13:20:00,14.54,14.58,14.54,14.58,91200.0,11.3937,11.425,11.3937,11.425,91200.0
2008-03-07 13:30:00,14.57,14.58,14.53,14.53,74000.0,11.4172,11.425,11.3858,11.3858,74000.0
2008-03-07 13:40:00,14.53,14.54,14.49,14.52,132400.0,11.3858,11.3937,11.3545,11.378,132400.0
2008-03-07 13:50:00,14.51,14.51,14.47,14.49,151200.0,11.3702,11.3702,11.3388,11.3545,151200.0
2008-03-07 14:00:00,14.48,14.5,14.45,14.5,299600.0,11.3467,11.3623,11.3231,11.3623,299600.0
2008-03-07 14:10:00,14.51,14.53,14.48,14.48,164800.0,11.3702,11.3858,11.3467,11.3467,164800.0
2008-03-07 14:20:00,14.48,14.48,14.41,14.47,356000.0,11.3467,11.3467,11.2918,11.3388,356000.0
2008-03-07 14:30:00,14.47,14.49,14.42,14.44,345200.0,11.3388,11.3545,11.2996,11.3153,345200.0
2008-03-07 14:40:00,14.44,14.49,14.43,14.48,148000.0,11.3153,11.3545,11.3075,11.3467,148000.0
2008-03-07 14:50:00,14.48,14.56,14.47,14.56,136400.0,11.3467,11.4093,11.3388,11.4093,136400.0
2008-03-07 15:00:00,14.56,14.58,14.5,14.55,208400.0,11.4093,11.425,11.3623,11.4015,208400.0
2008-03-07 15:10:00,14.53,14.68,14.53,14.65,787600.0,11.3858,11.5034,11.3858,11.4799,787600.0
2008-03-07 15:20:00,14.64,14.68,14.57,14.58,566000.0,11.472,11.5034,11.4172,11.425,566000.0
2008-03-07 15:30:00,14.58,14.6,14.52,14.59,526000.0,11.425,11.4407,11.378,11.4329,526000.0
2008-03-07 15:40:00,14.59,14.61,14.53,14.54,904800.0,11.4329,11.4485,11.3858,11.3937,904800.0
2008-03-07 15:50:00,14.54,14.57,14.52,14.54,375200.0,11.3937,11.4172,11.378,11.3937,375200.0
2008-03-07 16:00:00,14.5,14.55,14.5,14.53,84800.0,11.3623,11.4015,11.3623,11.3858,84800.0
2008-03-07 16:10:00,14.55,14.55,14.55,14.55,20000.0,11.4015,11.4015,11.4015,11.4015,20000.0
2008-03-10 09:30:00,14.56,14.59,14.46,14.46,125600.0,11.4093,11.4329,11.331,11.331,125600.0
2008-03-10 09:40:00,14.48,14.52,14.47,14.5,67600.0,11.3467,11.378,11.3388,11.3623,67600.0
2008-03-10 09:50:00,14.48,14.49,14.45,14.49,106400.0,11.3467,11.3545,11.3231,11.3545,106400.0
2008-03-10 10:00:00,14.49,14.52,14.45,14.49,176000.0,11.3545,11.378,11.3231,11.3545,176000.0
2008-03-10 10:10:00,14.48,14.51,14.45,14.45,147600.0,11.3467,11.3702,11.3231,11.3231,147600.0
2008-03-10 10:20:00,14.45,14.48,14.44,14.48,76400.0,11.3231,11.3467,11.3153,11.3467,76400.0
2008-03-10 10:30:00,14.48,14.52,14.47,14.49,145600.0,11.3467,11.378,11.3388,11.3545,145600.0
2008-03-10 10:40:00,14.51,14.54,14.47,14.53,143600.0,11.3702,11.3937,11.3388,11.3858,143600.0
2008-03-10 10:50:00,14.52,14.53,14.47,14.48,211200.0,11.378,11.3858,11.3388,11.3467,211200.0
2008-03-10 11:00:00,14.48,14.51,14.47,14.49,221600.0,11.3467,11.3702,11.3388,11.3545,221600.0
2008-03-10 11:10:00,14.48,14.51,14.47,14.47,136000.0,11.3467,11.3702,11.3388,11.3388,136000.0
2008-03-10 11:20:00,14.47,14.47,14.36,14.37,165200.0,11.3388,11.3388,11.2526,11.2605,165200.0
2008-03-10 11:30:00,14.37,14.38,14.35,14.35,106400.0,11.2605,11.2683,11.2448,11.2448,106400.0
2008-03-10 11:40:00,14.35,14.36,14.3,14.34,96400.0,11.2448,11.2526,11.2056,11.237,96400.0
2008-03-10 11:50:00,14.34,14.42,14.34,14.41,129600.0,11.237,11.2996,11.237,11.2918,129600.0
2008-03-10 12:00:00,14.42,14.43,14.36,14.38,212000.0,11.2996,11.3075,11.2526,11.2683,212000.0
2008-03-10 12:10:00,14.38,14.41,14.38,14.4,238000.0,11.2683,11.2918,11.2683,11.284,238000.0
2008-03-10 12:20:00,14.4,14.43,14.37,14.38,123200.0,11.284,11.3075,11.2605,11.2683,123200.0
2008-03-10 12:30:00,14.38,14.43,14.37,14.42,86000.0,11.2683,11.3075,11.2605,11.2996,86000.0
2008-03-10 12:40:00,14.42,14.42,14.38,14.39,68800.0,11.2996,11.2996,11.2683,11.2761,68800.0
2008-03-10 12:50:00,14.38,14.44,14.38,14.42,206000.0,11.2683,11.3153,11.2683,11.2996,206000.0
2008-03-10 13:00:00,14.42,14.43,14.4,14.4,58000.0,11.2996,11.3075,11.284,11.284,58000.0
2008-03-10 13:10:00,14.4,14.42,14.4,14.41,66400.0,11.284,11.2996,11.284,11.2918,66400.0
2008-03-10 13:20:00,14.39,14.4,14.38,14.38,77600.0,11.2761,11.284,11.2683,11.2683,77600.0
2008-03-10 13:30:00,14.38,14.4,14.37,14.38,123200.0,11.2683,11.284,11.2605,11.2683,123200.0
2008-03-10 13:40:00,14.38,14.39,14.37,14.37,74400.0,11.2683,11.2761,11.2605,11.2605,74400.0
2008-03-10 13:50:00,14.37,14.38,14.32,14.32,79600.0,11.2605,11.2683,11.2213,11.2213,79600.0
2008-03-10 14:00:00,14.31,14.33,14.3,14.3,83600.0,11.2134,11.2291,11.2056,11.2056,83600.0
2008-03-10 14:10:00,14.3,14.34,14.3,14.32,88000.0,11.2056,11.237,11.2056,11.2213,88000.0
2008-03-10 14:20:00,14.32,14.33,14.28,14.33,99200.0,11.2213,11.2291,11.1899,11.2291,99200.0
2008-03-10 14:30:00,14.33,14.36,14.32,14.35,144000.0,11.2291,11.2526,11.2213,11.2448,144000.0
2008-03-10 14:40:00,14.35,14.35,14.32,14.32,34800.0,11.2448,11.2448,11.2213,11.2213,34800.0
2008-03-10 14:50:00,14.34,14.34,14.28,14.29,68000.0,11.237,11.237,11.1899,11.1978,68000.0
2008-03-10 15:00:00,14.29,14.31,14.28,14.3,98800.0,11.1978,11.2134,11.1899,11.2056,98800.0
2008-03-10 15:10:00,14.3,14.3,14.25,14.28,255600.0,11.2056,11.2056,11.1664,11.1899,255600.0
2008-03-10 15:20:00,14.28,14.33,14.26,14.3,411200.0,11.1899,11.2291,11.1743,11.2056,411200.0
2008-03-10 15:30:00,14.3,14.31,14.25,14.26,160400.0,11.2056,11.2134,11.1664,11.1743,160400.0
2008-03-10 15:40:00,14.24,14.25,14.22,14.23,81600.0,11.1586,11.1664,11.1429,11.1508,81600.0
2008-03-10 15:50:00,14.23,14.27,14.2,14.23,132800.0,11.1508,11.1821,11.1272,11.1508,132800.0
2008-03-11 09:30:00,14.7,14.72,14.61,14.62,221200.0,11.5191,11.5347,11.4485,11.4564,221200.0
2008-03-11 09:40:00,14.62,14.65,14.55,14.57,142000.0,11.4564,11.4799,11.4015,11.4172,142000.0
2008-03-11 09:50:00,14.57,14.59,14.53,14.53,104800.0,11.4172,11.4329,11.3858,11.3858,104800.0
2008-03-11 10:00:00,14.53,14.56,14.51,14.56,912400.0,11.3858,11.4093,11.3702,11.4093,912400.0
2008-03-11 10:10:00,14.56,14.62,14.55,14.6,118000.0,11.4093,11.4564,11.4015,11.4407,118000.0
2008-03-11 10:20:00,14.6,14.65,14.6,14.62,140000.0,11.4407,11.4799,11.4407,11.4564,140000.0
2008-03-11 10:30:00,14.62,14.63,14.58,14.59,150800.0,11.4564,11.4642,11.425,11.4329,150800.0
2008-03-11 10:40:00,14.59,14.61,14.56,14.57,88000.0,11.4329,11.4485,11.4093,11.4172,88000.0
2008-03-11 10:50:00,14.56,14.6,14.56,14.6,97600.0,11.4093,11.4407,11.4093,11.4407,97600.0
2008-03-11 11:00:00,14.6,14.6,14.56,14.56,82000.0,11.4407,11.4407,11.4093,11.4093,82000.0
2008-03-11 11:10:00,14.56,14.57,14.53,14.54,36800.0,11.4093,11.4172,11.3858,11.3937,36800.0
2008-03-11 11:20:00,14.54,14.55,14.52,14.53,450400.0,11.3937,11.4015,11.378,11.3858,450400.0
2008-03-11 11:30:00,14.53,14.55,14.49,14.5,103600.0,11.3858,11.4015,11.3545,11.3623,103600.0
2008-03-11 11:40:00,14.49,14.5,14.42,14.44,610800.0,11.3545,11.3623,11.2996,11.3153,610800.0
2008-03-11 11:50:00,14.43,14.44,14.38,14.41,78800.0,11.3075,11.3153,11.2683,11.2918,78800.0
2008-03-11 12:00:00,14.4,14.47,14.4,14.47,138400.0,11.284,11.3388,11.284,11.3388,138400.0
2008-03-11 12:10:00,14.46,14.5,14.46,14.48,92800.0,11.331,11.3623,11.331,11.3467,92800.0
2008-03-11 12:20:00,14.48,14.5,14.46,14.47,49200.0,11.3467,11.3623,11.331,11.3388,49200.0
2008-03-11 12:30:00,14.47,14.47,14.42,14.42,67600.0,11.3388,11.3388,11.2996,11.2996,67600.0
2008-03-11 12:40:00,14.42,14.44,14.39,14.39,154400.0,11.2996,11.3153,11.2761,11.2761,154400.0
2008-03-11 12:50:00,14.39,14.47,14.39,14.46,161200.0,11.2761,11.3388,11.2761,11.331,161200.0
2008-03-11 13:00:00,14.46,14.46,14.43,14.45,91200.0,11.331,11.331,11.3075,11.3231,91200.0
2008-03-11 13:10:00,14.45,14.5,14.45,14.49,70800.0,11.3231,11.3623,11.3231,11.3545,70800.0
2008-03-11 13:20:00,14.49,14.54,14.48,14.54,130000.0,11.3545,11.3937,11.3467,11.3937,130000.0
2008-03-11 13:30:00,14.54,14.54,14.52,14.52,45200.0,11.3937,11.3937,11.378,11.378,45200.0
2008-03-11 13:40:00,14.52,14.53,14.49,14.5,274800.0,11.378,11.3858,11.3545,11.3623,274800.0
2008-03-11 13:50:00,14.51,14.58,14.5,14.56,68800.0,11.3702,11.425,11.3623,11.4093,68800.0
2008-03-11 14:00:00,14.56,14.59,14.56,14.57,61200.0,11.4093,11.4329,11.4093,11.4172,61200.0
2008-03-11 14:10:00,14.57,14.59,14.56,14.59,68400.0,11.4172,11.4329,11.4093,11.4329,68400.0
2008-03-11 14:20:00,14.59,14.59,14.56,14.58,74800.0,11.4329,11.4329,11.4093,11.425,74800.0
2008-03-11 14:30:00,14.58,14.63,14.58,14.63,78000.0,11.425,11.4642,11.425,11.4642,78000.0
2008-03-11 14:40:00,14.64,14.71,14.63,14.71,91200.0,11.472,11.5269,11.4642,11.5269,91200.0
2008-03-11 14:50:00,14.71,14.74,14.71,14.72,110400.0,11.5269,11.5504,11.5269,11.5347,110400.0
2008-03-11 15:00:00,14.72,14.73,14.67,14.68,109600.0,11.5347,11.5426,11.4955,11.5034,109600.0
2008-03-11 15:10:00,14.68,14.76,14.68,14.76,109600.0,11.5034,11.5661,11.5034,11.5661,109600.0
2008-03-11 15:20:00,14.76,14.78,14.74,14.78,70400.0,11.5661,11.5817,11.5504,11.5817,70400.0
2008-03-11 15:30:00,14.77,14.77,14.72,14.76,178400.0,11.5739,11.5739,11.5347,11.5661,178400.0
2008-03-11 15:40:00,14.75,14.76,14.68,14.72,259200.0,11.5582,11.5661,11.5034,11.5347,259200.0
2008-03-11 15:50:00,14.73,14.77,14.72,14.77,238400.0,11.5426,11.5739,11.5347,11.5739,238400.0
2008-03-11 16:00:00,14.75,14.77,14.73,14.77,4505600.0,11.5582,11.5739,11.5426,11.5739,4505600.0
2008-03-11 16:10:00,14.77,14.77,14.77,14.77,0.0,11.5739,11.5739,11.5739,11.5739,0.0
2008-03-12 09:30:00,14.74,14.8,14.73,14.8,77600.0,11.5504,11.5974,11.5426,11.5974,77600.0
2008-03-12 09:40:00,14.79,14.79,14.7,14.71,64400.0,11.5896,11.5896,11.5191,11.5269,64400.0
2008-03-12 09:50:00,14.71,14.72,14.67,14.72,129200.0,11.5269,11.5347,11.4955,11.5347,129200.0
2008-03-12 10:00:00,14.72,14.73,14.64,14.65,63600.0,11.5347,11.5426,11.472,11.4799,63600.0
2008-03-12 10:10:00,14.66,14.69,14.63,14.69,37600.0,11.4877,11.5112,11.4642,11.5112,37600.0
2008-03-12 10:20:00,14.7,14.71,14.7,14.71,24400.0,11.5191,11.5269,11.5191,11.5269,24400.0
2008-03-12 10:30:00,14.71,14.74,14.7,14.74,34400.0,11.5269,11.5504,11.5191,11.5504,34400.0
2008-03-12 10:40:00,14.76,14.79,14.76,14.78,61600.0,11.5661,11.5896,11.5661,11.5817,61600.0
2008-03-12 10:50:00,14.79,14.82,14.79,14.82,43200.0,11.5896,11.6131,11.5896,11.6131,43200.0
2008-03-12 11:00:00,14.82,14.88,14.82,14.88,98000.0,11.6131,11.6601,11.6131,11.6601,98000.0
2008-03-12 11:10:00,14.88,14.94,14.88,14.93,365200.0,11.6601,11.7071,11.6601,11.6993,365200.0
2008-03-12 11:20:00,14.92,14.92,14.9,14.9,110000.0,11.6914,11.6914,11.6758,11.6758,110000.0
2008-03-12 11:30:00,14.9,14.91,14.89,14.9,87200.0,11.6758,11.6836,11.6679,11.6758,87200.0
2008-03-12 11:40:00,14.9,14.92,14.88,14.88,94000.0,11.6758,11.6914,11.6601,11.6601,94000.0
2008-03-12 11:50:00,14.88,14.89,14.86,14.88,70800.0,11.6601,11.6679,11.6444,11.6601,70800.0
2008-03-12 12:00:00,14.89,14.9,14.87,14.87,60400.0,11.6679,11.6758,11.6523,11.6523,60400.0
2008-03-12 12:10:00,14.88,14.88,14.84,14.84,132000.0,11.6601,11.6601,11.6288,11.6288,132000.0
2008-03-12 12:20:00,14.84,14.86,14.83,14.83,44000.0,11.6288,11.6444,11.6209,11.6209,44000.0
2008-03-12 12:30:00,14.83,14.86,14.83,14.86,64000.0,11.6209,11.6444,11.6209,11.6444,64000.0
2008-03-12 12:40:00,14.86,14.87,14.8,14.81,288400.0,11.6444,11.6523,11.5974,11.6052,288400.0
2008-03-12 12:50:00,14.81,14.84,14.8,14.84,54800.0,11.6052,11.6288,11.5974,11.6288,54800.0
2008-03-12 13:00:00,14.84,14.86,14.84,14.85,42400.0,11.6288,11.6444,11.6288,11.6366,42400.0
2008-03-12 13:10:00,14.85,14.85,14.83,14.84,32800.0,11.6366,11.6366,11.6209,11.6288,32800.0
2008-03-12 13:20:00,14.84,14.9,14.84,14.88,72400.0,11.6288,11.6758,11.6288,11.6601,72400.0
2008-03-12 13:30:00,14.87,14.88,14.85,14.85,44400.0,11.6523,11.6601,11.6366,11.6366,44400.0
2008-03-12 13:40:00,14.87,14.87,14.79,14.81,69200.0,11.6523,11.6523,11.5896,11.6052,69200.0
2008-03-12 13:50:00,14.81,14.84,14.81,14.81,32000.0,11.6052,11.6288,11.6052,11.6052,32000.0
2008-03-12 14:00:00,14.81,14.85,14.78,14.79,64400.0,11.6052,11.6366,11.5817,11.5896,64400.0
2008-03-12 14:10:00,14.79,14.81,14.78,14.8,42800.0,11.5896,11.6052,11.5817,11.5974,42800.0
2008-03-12 14:20:00,14.81,14.81,14.77,14.78,37200.0,11.6052,11.6052,11.5739,11.5817,37200.0
2008-03-12 14:30:00,14.79,14.84,14.78,14.82,78400.0,11.5896,11.6288,11.5817,11.6131,78400.0
2008-03-12 14:40:00,14.83,14.85,14.82,14.84,48000.0,11.6209,11.6366,11.6131,11.6288,48000.0
2008-03-12 14:50:00,14.84,14.84,14.8,14.81,32000.0,11.6288,11.6288,11.5974,11.6052,32000.0
2008-03-12 15:00:00,14.81,14.81,14.79,14.8,36800.0,11.6052,11.6052,11.5896,11.5974,36800.0
2008-03-12 15:10:00,14.8,14.82,14.78,14.8,28800.0,11.5974,11.6131,11.5817,11.5974,28800.0
2008-03-12 15:20:00,14.8,14.82,14.77,14.77,405200.0,11.5974,11.6131,11.5739,11.5739,405200.0
2008-03-12 15:30:00,14.77,14.79,14.7,14.7,436000.0,11.5739,11.5896,11.5191,11.5191,436000.0
2008-03-12 15:40:00,14.7,14.72,14.63,14.66,91200.0,11.5191,11.5347,11.4642,11.4877,91200.0
2008-03-12 15:50:00,14.66,14.69,14.61,14.63,146800.0,11.4877,11.5112,11.4485,11.4642,146800.0
2008-03-12 16:00:00,14.54,14.65,14.54,14.65,653200.0,11.3937,11.4799,11.3937,11.4799,653200.0
2008-03-12 16:10:00,14.65,14.65,14.65,14.65,0.0,11.4799,11.4799,11.4799,11.4799,0.0
2008-03-13 09:30:00,14.51,14.51,14.3,14.46,128800.0,11.3702,11.3702,11.2056,11.331,128800.0
2008-03-13 09:40:00,14.47,14.47,14.38,14.41,123600.0,11.3388,11.3388,11.2683,11.2918,123600.0
2008-03-13 09:50:00,14.42,14.46,14.39,14.39,580000.0,11.2996,11.331,11.2761,11.2761,580000.0
2008-03-13 10:00:00,14.4,14.46,14.38,14.42,267200.0,11.284,11.331,11.2683,11.2996,267200.0
2008-03-13 10:10:00,14.43,14.5,14.43,14.44,678400.0,11.3075,11.3623,11.3075,11.3153,678400.0
2008-03-13 10:20:00,14.44,14.45,14.39,14.43,139600.0,11.3153,11.3231,11.2761,11.3075,139600.0
2008-03-13 10:30:00,14.43,14.44,14.36,14.37,183200.0,11.3075,11.3153,11.2526,11.2605,183200.0
2008-03-13 10:40:00,14.37,14.4,14.35,14.38,274400.0,11.2605,11.284,11.2448,11.2683,274400.0
2008-03-13 10:50:00,14.38,14.43,14.38,14.42,102000.0,11.2683,11.3075,11.2683,11.2996,102000.0
2008-03-13 11:00:00,14.42,14.58,14.4,14.5,843600.0,11.2996,11.425,11.284,11.3623,843600.0
2008-03-13 11:10:00,14.51,14.57,14.49,14.5,317200.0,11.3702,11.4172,11.3545,11.3623,317200.0
2008-03-13 11:20:00,14.49,14.65,14.49,14.59,582800.0,11.3545,11.4799,11.3545,11.4329,582800.0
2008-03-13 11:30:00,14.58,14.61,14.56,14.6,139600.0,11.425,11.4485,11.4093,11.4407,139600.0
2008-03-13 11:40:00,14.62,14.64,14.56,14.58,142400.0,11.4564,11.472,11.4093,11.425,142400.0
2008-03-13 11:50:00,14.59,14.64,14.59,14.63,87200.0,11.4329,11.472,11.4329,11.4642,87200.0
2008-03-13 12:00:00,14.63,14.74,14.63,14.72,142400.0,11.4642,11.5504,11.4642,11.5347,142400.0
2008-03-13 12:10:00,14.71,14.74,14.71,14.71,52800.0,11.5269,11.5504,11.5269,11.5269,52800.0
2008-03-13 12:20:00,14.69,14.7,14.65,14.69,69600.0,11.5112,11.5191,11.4799,11.5112,69600.0
2008-03-13 12:30:00,14.69,14.73,14.69,14.72,60000.0,11.5112,11.5426,11.5112,11.5347,60000.0
2008-03-13 12:40:00,14.72,14.74,14.67,14.68,120800.0,11.5347,11.5504,11.4955,11.5034,120800.0
2008-03-13 12:50:00,14.7,14.74,14.69,14.74,214400.0,11.5191,11.5504,11.5112,11.5504,214400.0
2008-03-13 13:00:00,14.74,14.83,14.72,14.81,200800.0,11.5504,11.6209,11.5347,11.6052,200800.0
2008-03-13 13:10:00,14.81,14.83,14.78,14.82,174800.0,11.6052,11.6209,11.5817,11.6131,174800.0
2008-03-13 13:20:00,14.82,14.94,14.81,14.92,1116000.0,11.6131,11.7071,11.6052,11.6914,1116000.0
2008-03-13 13:30:00,14.93,14.93,14.89,14.9,108000.0,11.6993,11.6993,11.6679,11.6758,108000.0
2008-03-13 13:40:00,14.88,14.9,14.81,14.82,119200.0,11.6601,11.6758,11.6052,11.6131,119200.0
2008-03-13 13:50:00,14.81,14.94,14.81,14.89,109600.0,11.6052,11.7071,11.6052,11.6679,109600.0
2008-03-13 14:00:00,14.89,14.93,14.85,14.92,390800.0,11.6679,11.6993,11.6366,11.6914,390800.0
2008-03-13 14:10:00,14.92,14.93,14.86,14.87,345600.0,11.6914,11.6993,11.6444,11.6523,345600.0
2008-03-13 14:20:00,14.87,14.92,14.87,14.91,337600.0,11.6523,11.6914,11.6523,11.6836,337600.0
2008-03-13 14:30:00,14.91,14.91,14.83,14.86,685200.0,11.6836,11.6836,11.6209,11.6444,685200.0
2008-03-13 14:40:00,14.86,14.87,14.82,14.85,559600.0,11.6444,11.6523,11.6131,11.6366,559600.0
2008-03-13 14:50:00,14.84,14.9,14.83,14.9,538400.0,11.6288,11.6758,11.6209,11.6758,538400.0
2008-03-13 15:00:00,14.91,14.93,14.87,14.92,655200.0,11.6836,11.6993,11.6523,11.6914,655200.0
2008-03-13 15:10:00,14.92,14.93,14.88,14.89,706400.0,11.6914,11.6993,11.6601,11.6679,706400.0
2008-03-13 15:20:00,14.89,14.95,14.86,14.91,678800.0,11.6679,11.715,11.6444,11.6836,678800.0
2008-03-13 15:30:00,14.91,14.94,14.88,14.94,660800.0,11.6836,11.7071,11.6601,11.7071,660800.0
2008-03-13 15:40:00,14.94,14.95,14.91,14.91,619600.0,11.7071,11.715,11.6836,11.6836,619600.0
2008-03-13 15:50:00,14.9,14.95,14.9,14.95,760800.0,11.6758,11.715,11.6758,11.715,760800.0
2008-03-13 16:00:00,14.95,14.95,14.89,14.89,53200.0,11.715,11.715,11.6679,11.6679,53200.0
2008-03-13 16:10:00,14.89,14.89,14.89,14.89,0.0,11.6679,11.6679,11.6679,11.6679,0.0
2008-03-14 09:30:00,15.02,15.06,14.9,14.96,202000.0,11.7698,11.8011,11.6758,11.7228,202000.0
2008-03-14 09:40:00,14.96,14.98,14.74,14.8,314800.0,11.7228,11.7385,11.5504,11.5974,314800.0
2008-03-14 09:50:00,14.79,14.83,14.54,14.54,289600.0,11.5896,11.6209,11.3937,11.3937,289600.0
2008-03-14 10:00:00,14.54,14.81,14.46,14.79,320800.0,11.3937,11.6052,11.331,11.5896,320800.0
2008-03-14 10:10:00,14.74,14.8,14.65,14.72,57600.0,11.5504,11.5974,11.4799,11.5347,57600.0
2008-03-14 10:20:00,14.71,14.77,14.61,14.68,246000.0,11.5269,11.5739,11.4485,11.5034,246000.0
2008-03-14 10:30:00,14.69,14.75,14.6,14.6,205200.0,11.5112,11.5582,11.4407,11.4407,205200.0
2008-03-14 10:40:00,14.61,14.65,14.53,14.63,194800.0,11.4485,11.4799,11.3858,11.4642,194800.0
2008-03-14 10:50:00,14.63,14.74,14.63,14.67,125600.0,11.4642,11.5504,11.4642,11.4955,125600.0
2008-03-14 11:00:00,14.68,14.74,14.66,14.72,108800.0,11.5034,11.5504,11.4877,11.5347,108800.0
2008-03-14 11:10:00,14.72,14.72,14.56,14.6,80400.0,11.5347,11.5347,11.4093,11.4407,80400.0
2008-03-14 11:20:00,14.59,14.63,14.58,14.62,85200.0,11.4329,11.4642,11.425,11.4564,85200.0
2008-03-14 11:30:00,14.61,14.67,14.57,14.67,74000.0,11.4485,11.4955,11.4172,11.4955,74000.0
2008-03-14 11:40:00,14.67,14.75,14.63,14.71,634800.0,11.4955,11.5582,11.4642,11.5269,634800.0
2008-03-14 11:50:00,14.7,14.7,14.6,14.64,60400.0,11.5191,11.5191,11.4407,11.472,60400.0
2008-03-14 12:00:00,14.65,14.69,14.64,14.67,45200.0,11.4799,11.5112,11.472,11.4955,45200.0
2008-03-14 12:10:00,14.67,14.7,14.65,14.65,84000.0,11.4955,11.5191,11.4799,11.4799,84000.0
2008-03-14 12:20:00,14.66,14.68,14.62,14.65,171600.0,11.4877,11.5034,11.4564,11.4799,171600.0
2008-03-14 12:30:00,14.65,14.65,14.57,14.59,60000.0,11.4799,11.4799,11.4172,11.4329,60000.0
2008-03-14 12:40:00,14.58,14.61,14.54,14.61,72000.0,11.425,11.4485,11.3937,11.4485,72000.0
2008-03-14 12:50:00,14.61,14.66,14.57,14.58,120400.0,11.4485,11.4877,11.4172,11.425,120400.0
2008-03-14 13:00:00,14.58,14.58,14.52,14.56,94000.0,11.425,11.425,11.378,11.4093,94000.0
2008-03-14 13:10:00,14.55,14.58,14.53,14.54,137200.0,11.4015,11.425,11.3858,11.3937,137200.0
2008-03-14 13:20:00,14.55,14.58,14.52,14.56,89600.0,11.4015,11.425,11.378,11.4093,89600.0
2008-03-14 13:30:00,14.56,14.62,14.54,14.6,179600.0,11.4093,11.4564,11.3937,11.4407,179600.0
2008-03-14 13:40:00,14.6,14.65,14.59,14.63,74000.0,11.4407,11.4799,11.4329,11.4642,74000.0
2008-03-14 13:50:00,14.63,14.63,14.56,14.56,83200.0,11.4642,11.4642,11.4093,11.4093,83200.0
2008-03-14 14:00:00,14.56,14.56,14.51,14.54,149600.0,11.4093,11.4093,11.3702,11.3937,149600.0
2008-03-14 14:10:00,14.54,14.54,14.48,14.5,198400.0,11.3937,11.3937,11.3467,11.3623,198400.0
2008-03-14 14:20:00,14.5,14.51,14.45,14.46,370800.0,11.3623,11.3702,11.3231,11.331,370800.0
2008-03-14 14:30:00,14.46,14.48,14.43,14.44,147600.0,11.331,11.3467,11.3075,11.3153,147600.0
2008-03-14 14:40:00,14.45,14.56,14.43,14.49,234800.0,11.3231,11.4093,11.3075,11.3545,234800.0
2008-03-14 14:50:00,14.48,14.54,14.47,14.53,110800.0,11.3467,11.3937,11.3388,11.3858,110800.0
2008-03-14 15:00:00,14.53,14.56,14.5,14.56,128400.0,11.3858,11.4093,11.3623,11.4093,128400.0
2008-03-14 15:10:00,14.56,14.71,14.53,14.68,281600.0,11.4093,11.5269,11.3858,11.5034,281600.0
2008-03-14 15:20:00,14.66,14.8,14.62,14.74,274400.0,11.4877,11.5974,11.4564,11.5504,274400.0
2008-03-14 15:30:00,14.74,14.75,14.6,14.63,260000.0,11.5504,11.5582,11.4407,11.4642,260000.0
2008-03-14 15:40:00,14.62,14.63,14.57,14.6,231600.0,11.4564,11.4642,11.4172,11.4407,231600.0
2008-03-14 15:50:00,14.59,14.68,14.54,14.58,1006400.0,11.4329,11.5034,11.3937,11.425,1006400.0
2008-03-14 16:00:00,14.59,14.59,14.59,14.59,27200.0,11.4329,11.4329,11.4329,11.4329,27200.0
2008-03-14 16:10:00,14.59,14.59,14.59,14.59,0.0,11.4329,11.4329,11.4329,11.4329,0.0
2008-03-17 09:30:00,14.18,14.38,14.09,14.25,234000.0,11.1116,11.2683,11.041,11.1664,234000.0
2008-03-17 09:40:00,14.25,14.31,14.22,14.29,693200.0,11.1664,11.2134,11.1429,11.1978,693200.0
2008-03-17 09:50:00,14.32,14.41,14.28,14.33,369600.0,11.2213,11.2918,11.1899,11.2291,369600.0
2008-03-17 10:00:00,14.33,14.42,14.33,14.42,128400.0,11.2291,11.2996,11.2291,11.2996,128400.0
2008-03-17 10:10:00,14.41,14.46,14.41,14.43,132800.0,11.2918,11.331,11.2918,11.3075,132800.0
2008-03-17 10:20:00,14.42,14.5,14.42,14.46,107200.0,11.2996,11.3623,11.2996,11.331,107200.0
2008-03-17 10:30:00,14.47,14.49,14.39,14.43,482000.0,11.3388,11.3545,11.2761,11.3075,482000.0
2008-03-17 10:40:00,14.45,14.5,14.45,14.48,134400.0,11.3231,11.3623,11.3231,11.3467,134400.0
2008-03-17 10:50:00,14.47,14.53,14.4,14.42,328400.0,11.3388,11.3858,11.284,11.2996,328400.0
2008-03-17 11:00:00,14.42,14.46,14.38,14.43,182800.0,11.2996,11.331,11.2683,11.3075,182800.0
2008-03-17 11:10:00,14.43,14.44,14.34,14.37,149200.0,11.3075,11.3153,11.237,11.2605,149200.0
2008-03-17 11:20:00,14.37,14.41,14.34,14.38,120400.0,11.2605,11.2918,11.237,11.2683,120400.0
2008-03-17 11:30:00,14.38,14.43,14.37,14.38,85600.0,11.2683,11.3075,11.2605,11.2683,85600.0
2008-03-17 11:40:00,14.38,14.4,14.36,14.4,78800.0,11.2683,11.284,11.2526,11.284,78800.0
2008-03-17 11:50:00,14.4,14.4,14.29,14.3,539600.0,11.284,11.284,11.1978,11.2056,539600.0
2008-03-17 12:00:00,14.3,14.35,14.29,14.34,179200.0,11.2056,11.2448,11.1978,11.237,179200.0
2008-03-17 12:10:00,14.33,14.35,14.31,14.32,238000.0,11.2291,11.2448,11.2134,11.2213,238000.0
2008-03-17 12:20:00,14.31,14.32,14.29,14.3,88400.0,11.2134,11.2213,11.1978,11.2056,88400.0
2008-03-17 12:30:00,14.3,14.36,14.28,14.36,196800.0,11.2056,11.2526,11.1899,11.2526,196800.0
2008-03-17 12:40:00,14.36,14.39,14.36,14.37,64800.0,11.2526,11.2761,11.2526,11.2605,64800.0
2008-03-17 12:50:00,14.37,14.39,14.35,14.37,124400.0,11.2605,11.2761,11.2448,11.2605,124400.0
2008-03-17 13:00:00,14.38,14.38,14.3,14.31,40000.0,11.2683,11.2683,11.2056,11.2134,40000.0
2008-03-17 13:10:00,14.3,14.33,14.28,14.29,41600.0,11.2056,11.2291,11.1899,11.1978,41600.0
2008-03-17 13:20:00,14.29,14.31,14.26,14.29,64800.0,11.1978,11.2134,11.1743,11.1978,64800.0
2008-03-17 13:30:00,14.29,14.29,14.24,14.26,48400.0,11.1978,11.1978,11.1586,11.1743,48400.0
2008-03-17 13:40:00,14.26,14.34,14.25,14.3,78400.0,11.1743,11.237,11.1664,11.2056,78400.0
2008-03-17 13:50:00,14.31,14.34,14.29,14.34,98400.0,11.2134,11.237,11.1978,11.237,98400.0
2008-03-17 14:00:00,14.34,14.42,14.31,14.41,109200.0,11.237,11.2996,11.2134,11.2918,109200.0
2008-03-17 14:10:00,14.41,14.41,14.31,14.31,68400.0,11.2918,11.2918,11.2134,11.2134,68400.0
2008-03-17 14:20:00,14.32,14.35,14.26,14.3,650800.0,11.2213,11.2448,11.1743,11.2056,650800.0
2008-03-17 14:30:00,14.3,14.35,14.26,14.35,227600.0,11.2056,11.2448,11.1743,11.2448,227600.0
2008-03-17 14:40:00,14.35,14.4,14.32,14.32,232000.0,11.2448,11.284,11.2213,11.2213,232000.0
2008-03-17 14:50:00,14.32,14.44,14.32,14.38,745600.0,11.2213,11.3153,11.2213,11.2683,745600.0
2008-03-17 15:00:00,14.38,14.46,14.35,14.41,232000.0,11.2683,11.331,11.2448,11.2918,232000.0
2008-03-17 15:10:00,14.4,14.43,14.37,14.4,95200.0,11.284,11.3075,11.2605,11.284,95200.0
2008-03-17 15:20:00,14.4,14.52,14.4,14.44,742000.0,11.284,11.378,11.284,11.3153,742000.0
2008-03-17 15:30:00,14.45,14.54,14.45,14.49,203600.0,11.3231,11.3937,11.3231,11.3545,203600.0
2008-03-17 15:40:00,14.49,14.51,14.41,14.43,196800.0,11.3545,11.3702,11.2918,11.3075,196800.0
2008-03-17 15:50:00,14.44,14.44,14.32,14.33,364800.0,11.3153,11.3153,11.2213,11.2291,364800.0
2008-03-18 09:30:00,14.63,14.8,14.63,14.66,359200.0,11.4642,11.5974,11.4642,11.4877,359200.0
2008-03-18 09:40:00,14.66,14.7,14.63,14.69,149200.0,11.4877,11.5191,11.4642,11.5112,149200.0
2008-03-18 09:50:00,14.7,14.7,14.65,14.67,15600.0,11.5191,11.5191,11.4799,11.4955,15600.0
2008-03-18 10:00:00,14.67,14.7,14.66,14.67,49200.0,11.4955,11.5191,11.4877,11.4955,49200.0
2008-03-18 10:10:00,14.65,14.66,14.64,14.65,30400.0,11.4799,11.4877,11.472,11.4799,30400.0
2008-03-18 10:20:00,14.66,14.66,14.63,14.63,27200.0,11.4877,11.4877,11.4642,11.4642,27200.0
2008-03-18 10:30:00,14.64,14.68,14.63,14.68,23200.0,11.472,11.5034,11.4642,11.5034,23200.0
2008-03-18 10:40:00,14.68,14.7,14.66,14.68,40400.0,11.5034,11.5191,11.4877,11.5034,40400.0
2008-03-18 10:50:00,14.69,14.74,14.69,14.73,40800.0,11.5112,11.5504,11.5112,11.5426,40800.0
2008-03-18 11:00:00,14.73,14.77,14.73,14.74,48800.0,11.5426,11.5739,11.5426,11.5504,48800.0
2008-03-18 11:10:00,14.74,14.75,14.72,14.72,20400.0,11.5504,11.5582,11.5347,11.5347,20400.0
2008-03-18 11:20:00,14.72,14.74,14.71,14.72,97200.0,11.5347,11.5504,11.5269,11.5347,97200.0
2008-03-18 11:30:00,14.72,14.74,14.72,14.73,33200.0,11.5347,11.5504,11.5347,11.5426,33200.0
2008-03-18 11:40:00,14.73,14.74,14.72,14.73,13200.0,11.5426,11.5504,11.5347,11.5426,13200.0
2008-03-18 11:50:00,14.72,14.72,14.67,14.67,32800.0,11.5347,11.5347,11.4955,11.4955,32800.0
2008-03-18 12:00:00,14.67,14.69,14.67,14.68,62800.0,11.4955,11.5112,11.4955,11.5034,62800.0
2008-03-18 12:10:00,14.68,14.7,14.68,14.7,44400.0,11.5034,11.5191,11.5034,11.5191,44400.0
2008-03-18 12:20:00,14.71,14.72,14.69,14.71,23200.0,11.5269,11.5347,11.5112,11.5269,23200.0
2008-03-18 12:30:00,14.71,14.74,14.71,14.74,41600.0,11.5269,11.5504,11.5269,11.5504,41600.0
2008-03-18 12:40:00,14.74,14.74,14.72,14.72,44400.0,11.5504,11.5504,11.5347,11.5347,44400.0
2008-03-18 12:50:00,14.71,14.79,14.71,14.79,42400.0,11.5269,11.5896,11.5269,11.5896,42400.0
2008-03-18 13:00:00,14.79,14.8,14.76,14.76,37600.0,11.5896,11.5974,11.5661,11.5661,37600.0
2008-03-18 13:10:00,14.76,14.82,14.76,14.81,66400.0,11.5661,11.6131,11.5661,11.6052,66400.0
2008-03-18 13:20:00,14.8,14.81,14.78,14.79,72800.0,11.5974,11.6052,11.5817,11.5896,72800.0
2008-03-18 13:30:00,14.8,14.81,14.77,14.78,95600.0,11.5974,11.6052,11.5739,11.5817,95600.0
2008-03-18 13:40:00,14.77,14.78,14.77,14.78,30400.0,11.5739,11.5817,11.5739,11.5817,30400.0
2008-03-18 13:50:00,14.77,14.78,14.77,14.77,23200.0,11.5739,11.5817,11.5739,11.5739,23200.0
2008-03-18 14:00:00,14.77,14.78,14.76,14.77,101200.0,11.5739,11.5817,11.5661,11.5739,101200.0
2008-03-18 14:10:00,14.78,14.79,14.53,14.69,455600.0,11.5817,11.5896,11.3858,11.5112,455600.0
2008-03-18 14:20:00,14.69,14.73,14.55,14.58,376400.0,11.5112,11.5426,11.4015,11.425,376400.0
2008-03-18 14:30:00,14.58,14.61,14.5,14.57,628400.0,11.425,11.4485,11.3623,11.4172,628400.0
2008-03-18 14:40:00,14.57,14.71,14.56,14.71,304800.0,11.4172,11.5269,11.4093,11.5269,304800.0
2008-03-18 14:50:00,14.72,14.89,14.71,14.89,244800.0,11.5347,11.6679,11.5269,11.6679,244800.0
2008-03-18 15:00:00,14.88,14.88,14.81,14.88,140400.0,11.6601,11.6601,11.6052,11.6601,140400.0
2008-03-18 15:10:00,14.87,14.88,14.83,14.87,60000.0,11.6523,11.6601,11.6209,11.6523,60000.0
2008-03-18 15:20:00,14.88,14.95,14.88,14.93,68800.0,11.6601,11.715,11.6601,11.6993,68800.0
2008-03-18 15:30:00,14.93,14.99,14.92,14.97,142000.0,11.6993,11.7463,11.6914,11.7306,142000.0
2008-03-18 15:40:00,14.97,15.0,14.92,14.92,120400.0,11.7306,11.7541,11.6914,11.6914,120400.0
2008-03-18 15:50:00,14.92,14.97,14.92,14.96,272400.0,11.6914,11.7306,11.6914,11.7228,272400.0
2008-03-18 16:00:00,14.96,14.97,14.96,14.97,48800.0,11.7228,11.7306,11.7228,11.7306,48800.0
2008-03-18 16:10:00,14.97,14.97,14.97,14.97,0.0,11.7306,11.7306,11.7306,11.7306,0.0
2008-03-19 09:30:00,15.08,15.1,15.04,15.07,120800.0,11.8168,11.8325,11.7855,11.809,120800.0
2008-03-19 09:40:00,15.07,15.16,15.07,15.1,233200.0,11.809,11.8795,11.809,11.8325,233200.0
2008-03-19 09:50:00,15.1,15.13,15.0,15.0,98400.0,11.8325,11.856,11.7541,11.7541,98400.0
2008-03-19 10:00:00,15.01,15.09,15.01,15.04,58800.0,11.762,11.8247,11.762,11.7855,58800.0
2008-03-19 10:10:00,15.04,15.05,15.01,15.05,98400.0,11.7855,11.7933,11.762,11.7933,98400.0
2008-03-19 10:20:00,15.04,15.08,15.03,15.04,370800.0,11.7855,11.8168,11.7776,11.7855,370800.0
2008-03-19 10:30:00,15.03,15.03,14.94,14.97,649600.0,11.7776,11.7776,11.7071,11.7306,649600.0
2008-03-19 10:40:00,14.98,15.02,14.97,15.02,268000.0,11.7385,11.7698,11.7306,11.7698,268000.0
2008-03-19 10:50:00,15.02,15.06,15.02,15.03,342800.0,11.7698,11.8011,11.7698,11.7776,342800.0
2008-03-19 11:00:00,15.03,15.07,15.01,15.04,64400.0,11.7776,11.809,11.762,11.7855,64400.0
2008-03-19 11:10:00,15.05,15.06,15.04,15.04,131200.0,11.7933,11.8011,11.7855,11.7855,131200.0
2008-03-19 11:20:00,15.04,15.07,15.04,15.06,73200.0,11.7855,11.809,11.7855,11.8011,73200.0
2008-03-19 11:30:00,15.06,15.07,15.03,15.05,66000.0,11.8011,11.809,11.7776,11.7933,66000.0
2008-03-19 11:40:00,15.06,15.06,15.02,15.03,84800.0,11.8011,11.8011,11.7698,11.7776,84800.0
2008-03-19 11:50:00,15.03,15.05,15.01,15.01,71200.0,11.7776,11.7933,11.762,11.762,71200.0
2008-03-19 12:00:00,15.01,15.02,14.97,15.0,94000.0,11.762,11.7698,11.7306,11.7541,94000.0
2008-03-19 12:10:00,15.0,15.02,14.96,14.99,76400.0,11.7541,11.7698,11.7228,11.7463,76400.0
2008-03-19 12:20:00,14.99,14.99,14.94,14.97,84000.0,11.7463,11.7463,11.7071,11.7306,84000.0
2008-03-19 12:30:00,14.96,14.97,14.9,14.91,94800.0,11.7228,11.7306,11.6758,11.6836,94800.0
2008-03-19 12:40:00,14.9,14.9,14.84,14.89,80000.0,11.6758,11.6758,11.6288,11.6679,80000.0
2008-03-19 12:50:00,14.9,14.93,14.89,14.89,70400.0,11.6758,11.6993,11.6679,11.6679,70400.0
2008-03-19 13:00:00,14.9,14.96,14.88,14.92,141600.0,11.6758,11.7228,11.6601,11.6914,141600.0
2008-03-19 13:10:00,14.92,14.94,14.88,14.93,76000.0,11.6914,11.7071,11.6601,11.6993,76000.0
2008-03-19 13:20:00,14.93,14.98,14.88,14.89,458800.0,11.6993,11.7385,11.6601,11.6679,458800.0
2008-03-19 13:30:00,14.9,14.9,14.85,14.86,118400.0,11.6758,11.6758,11.6366,11.6444,118400.0
2008-03-19 13:40:00,14.87,14.9,14.85,14.87,130000.0,11.6523,11.6758,11.6366,11.6523,130000.0
2008-03-19 13:50:00,14.87,14.87,14.8,14.85,115200.0,11.6523,11.6523,11.5974,11.6366,115200.0
2008-03-19 14:00:00,14.84,14.87,14.79,14.82,90000.0,11.6288,11.6523,11.5896,11.6131,90000.0
2008-03-19 14:10:00,14.83,14.85,14.77,14.81,205600.0,11.6209,11.6366,11.5739,11.6052,205600.0
2008-03-19 14:20:00,14.8,14.85,14.78,14.83,114000.0,11.5974,11.6366,11.5817,11.6209,114000.0
2008-03-19 14:30:00,14.84,14.84,14.75,14.77,126000.0,11.6288,11.6288,11.5582,11.5739,126000.0
2008-03-19 14:40:00,14.74,14.81,14.73,14.8,333200.0,11.5504,11.6052,11.5426,11.5974,333200.0
2008-03-19 14:50:00,14.79,14.85,14.77,14.85,380400.0,11.5896,11.6366,11.5739,11.6366,380400.0
2008-03-19 15:00:00,14.85,14.87,14.79,14.85,313600.0,11.6366,11.6523,11.5896,11.6366,313600.0
2008-03-19 15:10:00,14.85,14.87,14.81,14.81,102400.0,11.6366,11.6523,11.6052,11.6052,102400.0
2008-03-19 15:20:00,14.81,14.81,14.72,14.74,862800.0,11.6052,11.6052,11.5347,11.5504,862800.0
2008-03-19 15:30:00,14.74,14.77,14.68,14.68,343600.0,11.5504,11.5739,11.5034,11.5034,343600.0
2008-03-19 15:40:00,14.68,14.76,14.68,14.75,207200.0,11.5034,11.5661,11.5034,11.5582,207200.0
2008-03-19 15:50:00,14.75,14.75,14.61,14.61,286000.0,11.5582,11.5582,11.4485,11.4485,286000.0
2008-03-19 16:00:00,14.58,14.61,14.58,14.58,48000.0,11.425,11.4485,11.425,11.425,48000.0
2008-03-19 16:10:00,14.58,14.58,14.58,14.58,0.0,11.425,11.425,11.425,11.425,0.0
2008-03-20 09:30:00,14.66,14.77,14.65,14.66,140400.0,11.4877,11.5739,11.4799,11.4877,140400.0
2008-03-20 09:40:00,14.66,14.67,14.59,14.67,60800.0,11.4877,11.4955,11.4329,11.4955,60800.0
2008-03-20 09:50:00,14.65,14.76,14.64,14.76,108400.0,11.4799,11.5661,11.472,11.5661,108400.0
2008-03-20 10:00:00,14.77,14.81,14.72,14.74,115200.0,11.5739,11.6052,11.5347,11.5504,115200.0
2008-03-20 10:10:00,14.72,14.76,14.71,14.74,74800.0,11.5347,11.5661,11.5269,11.5504,74800.0
2008-03-20 10:20:00,14.74,14.81,14.74,14.76,52800.0,11.5504,11.6052,11.5504,11.5661,52800.0
2008-03-20 10:30:00,14.75,14.79,14.74,14.77,130000.0,11.5582,11.5896,11.5504,11.5739,130000.0
2008-03-20 10:40:00,14.76,14.79,14.73,14.78,71200.0,11.5661,11.5896,11.5426,11.5817,71200.0
2008-03-20 10:50:00,14.77,14.83,14.77,14.83,68400.0,11.5739,11.6209,11.5739,11.6209,68400.0
2008-03-20 11:00:00,14.82,14.82,14.8,14.81,21600.0,11.6131,11.6131,11.5974,11.6052,21600.0
2008-03-20 11:10:00,14.82,14.84,14.79,14.82,303600.0,11.6131,11.6288,11.5896,11.6131,303600.0
2008-03-20 11:20:00,14.82,14.86,14.81,14.86,65600.0,11.6131,11.6444,11.6052,11.6444,65600.0
2008-03-20 11:30:00,14.86,14.87,14.84,14.84,188800.0,11.6444,11.6523,11.6288,11.6288,188800.0
2008-03-20 11:40:00,14.83,14.84,14.78,14.79,107600.0,11.6209,11.6288,11.5817,11.5896,107600.0
2008-03-20 11:50:00,14.79,14.79,14.74,14.78,402000.0,11.5896,11.5896,11.5504,11.5817,402000.0
2008-03-20 12:00:00,14.78,14.83,14.78,14.8,318000.0,11.5817,11.6209,11.5817,11.5974,318000.0
2008-03-20 12:10:00,14.79,14.83,14.76,14.81,43200.0,11.5896,11.6209,11.5661,11.6052,43200.0
2008-03-20 12:20:00,14.81,14.81,14.74,14.74,31200.0,11.6052,11.6052,11.5504,11.5504,31200.0
2008-03-20 12:30:00,14.75,14.76,14.69,14.72,270000.0,11.5582,11.5661,11.5112,11.5347,270000.0
2008-03-20 12:40:00,14.72,14.74,14.72,14.74,107200.0,11.5347,11.5504,11.5347,11.5504,107200.0
2008-03-20 12:50:00,14.74,14.76,14.72,14.72,65200.0,11.5504,11.5661,11.5347,11.5347,65200.0
2008-03-20 13:00:00,14.72,14.76,14.72,14.76,31600.0,11.5347,11.5661,11.5347,11.5661,31600.0
2008-03-20 13:10:00,14.74,14.75,14.73,14.75,23600.0,11.5504,11.5582,11.5426,11.5582,23600.0
2008-03-20 13:20:00,14.74,14.79,14.74,14.78,34400.0,11.5504,11.5896,11.5504,11.5817,34400.0
2008-03-20 13:30:00,14.79,14.84,14.78,14.83,57200.0,11.5896,11.6288,11.5817,11.6209,57200.0
2008-03-20 13:40:00,14.83,14.86,14.82,14.84,78800.0,11.6209,11.6444,11.6131,11.6288,78800.0
2008-03-20 13:50:00,14.83,14.85,14.81,14.84,85600.0,11.6209,11.6366,11.6052,11.6288,85600.0
2008-03-20 14:00:00,14.84,14.87,14.84,14.84,168400.0,11.6288,11.6523,11.6288,11.6288,168400.0
2008-03-20 14:10:00,14.85,14.86,14.82,14.83,137600.0,11.6366,11.6444,11.6131,11.6209,137600.0
2008-03-20 14:20:00,14.83,14.87,14.82,14.87,102800.0,11.6209,11.6523,11.6131,11.6523,102800.0
2008-03-20 14:30:00,14.87,14.94,14.86,14.93,86800.0,11.6523,11.7071,11.6444,11.6993,86800.0
2008-03-20 14:40:00,14.93,14.94,14.9,14.92,126000.0,11.6993,11.7071,11.6758,11.6914,126000.0
2008-03-20 14:50:00,14.92,14.95,14.91,14.94,332400.0,11.6914,11.715,11.6836,11.7071,332400.0
2008-03-20 15:00:00,14.94,14.97,14.94,14.96,182800.0,11.7071,11.7306,11.7071,11.7228,182800.0
2008-03-20 15:10:00,14.96,14.98,14.95,14.97,208000.0,11.7228,11.7385,11.715,11.7306,208000.0
2008-03-20 15:20:00,14.97,14.98,14.93,14.94,228800.0,11.7306,11.7385,11.6993,11.7071,228800.0
2008-03-20 15:30:00,14.94,14.95,14.89,14.9,374800.0,11.7071,11.715,11.6679,11.6758,374800.0
2008-03-20 15:40:00,14.9,14.95,14.88,14.92,355200.0,11.6758,11.715,11.6601,11.6914,355200.0
2008-03-20 15:50:00,14.92,14.97,14.92,14.92,753200.0,11.6914,11.7306,11.6914,11.6914,753200.0
2008-03-20 16:00:00,14.91,14.94,14.88,14.91,556400.0,11.6836,11.7071,11.6601,11.6836,556400.0
2008-03-20 16:10:00,14.91,14.91,14.91,14.91,0.0,11.6836,11.6836,11.6836,11.6836,0.0
2008-03-24 09:30:00,15.02,15.07,14.98,15.07,152800.0,11.7698,11.809,11.7385,11.809,152800.0
2008-03-24 09:40:00,15.08,15.13,15.08,15.12,187200.0,11.8168,11.856,11.8168,11.8482,187200.0
2008-03-24 09:50:00,15.12,15.15,15.11,15.13,206800.0,11.8482,11.8717,11.8403,11.856,206800.0
2008-03-24 10:00:00,15.13,15.24,15.13,15.24,388800.0,11.856,11.9422,11.856,11.9422,388800.0
2008-03-24 10:10:00,15.24,15.31,15.24,15.31,274000.0,11.9422,11.9971,11.9422,11.9971,274000.0
2008-03-24 10:20:00,15.31,15.33,15.3,15.33,191600.0,11.9971,12.0127,11.9892,12.0127,191600.0
2008-03-24 10:30:00,15.33,15.36,15.32,15.35,147200.0,12.0127,12.0362,12.0049,12.0284,147200.0
2008-03-24 10:40:00,15.36,15.4,15.36,15.38,176800.0,12.0362,12.0676,12.0362,12.0519,176800.0
2008-03-24 10:50:00,15.38,15.38,15.34,15.34,179600.0,12.0519,12.0519,12.0206,12.0206,179600.0
2008-03-24 11:00:00,15.34,15.36,15.34,15.34,254000.0,12.0206,12.0362,12.0206,12.0206,254000.0
2008-03-24 11:10:00,15.34,15.38,15.34,15.37,156800.0,12.0206,12.0519,12.0206,12.0441,156800.0
2008-03-24 11:20:00,15.37,15.39,15.36,15.39,31600.0,12.0441,12.0597,12.0362,12.0597,31600.0
2008-03-24 11:30:00,15.38,15.4,15.38,15.4,101200.0,12.0519,12.0676,12.0519,12.0676,101200.0
2008-03-24 11:40:00,15.4,15.43,15.4,15.4,285200.0,12.0676,12.0911,12.0676,12.0676,285200.0
2008-03-24 11:50:00,15.39,15.4,15.38,15.4,134800.0,12.0597,12.0676,12.0519,12.0676,134800.0
2008-03-24 12:00:00,15.4,15.4,15.37,15.38,74400.0,12.0676,12.0676,12.0441,12.0519,74400.0
2008-03-24 12:10:00,15.38,15.41,15.37,15.41,113600.0,12.0519,12.0754,12.0441,12.0754,113600.0
2008-03-24 12:20:00,15.4,15.41,15.4,15.41,46000.0,12.0676,12.0754,12.0676,12.0754,46000.0
2008-03-24 12:30:00,15.42,15.43,15.4,15.42,84400.0,12.0832,12.0911,12.0676,12.0832,84400.0
2008-03-24 12:40:00,15.43,15.44,15.42,15.44,44000.0,12.0911,12.0989,12.0832,12.0989,44000.0
2008-03-24 12:50:00,15.44,15.46,15.43,15.43,128800.0,12.0989,12.1146,12.0911,12.0911,128800.0
2008-03-24 13:00:00,15.43,15.44,15.42,15.44,47600.0,12.0911,12.0989,12.0832,12.0989,47600.0
2008-03-24 13:10:00,15.44,15.45,15.43,15.44,75600.0,12.0989,12.1068,12.0911,12.0989,75600.0
2008-03-24 13:20:00,15.44,15.44,15.42,15.43,23600.0,12.0989,12.0989,12.0832,12.0911,23600.0
2008-03-24 13:30:00,15.42,15.43,15.42,15.43,76000.0,12.0832,12.0911,12.0832,12.0911,76000.0
2008-03-24 13:40:00,15.43,15.43,15.41,15.43,31200.0,12.0911,12.0911,12.0754,12.0911,31200.0
2008-03-24 13:50:00,15.43,15.44,15.42,15.44,74400.0,12.0911,12.0989,12.0832,12.0989,74400.0
2008-03-24 14:00:00,15.45,15.45,15.4,15.4,82800.0,12.1068,12.1068,12.0676,12.0676,82800.0
2008-03-24 14:10:00,15.4,15.41,15.39,15.4,49600.0,12.0676,12.0754,12.0597,12.0676,49600.0
2008-03-24 14:20:00,15.42,15.43,15.4,15.43,30000.0,12.0832,12.0911,12.0676,12.0911,30000.0
2008-03-24 14:30:00,15.43,15.44,15.4,15.42,119600.0,12.0911,12.0989,12.0676,12.0832,119600.0
2008-03-24 14:40:00,15.42,15.44,15.39,15.4,96000.0,12.0832,12.0989,12.0597,12.0676,96000.0
2008-03-24 14:50:00,15.39,15.4,15.36,15.37,61600.0,12.0597,12.0676,12.0362,12.0441,61600.0
2008-03-24 15:00:00,15.37,15.38,15.35,15.37,131200.0,12.0441,12.0519,12.0284,12.0441,131200.0
2008-03-24 15:10:00,15.37,15.4,15.37,15.38,102400.0,12.0441,12.0676,12.0441,12.0519,102400.0
2008-03-24 15:20:00,15.38,15.38,15.34,15.34,145200.0,12.0519,12.0519,12.0206,12.0206,145200.0
2008-03-24 15:30:00,15.33,15.36,15.32,15.33,249600.0,12.0127,12.0362,12.0049,12.0127,249600.0
2008-03-24 15:40:00,15.33,15.34,15.29,15.3,90800.0,12.0127,12.0206,11.9814,11.9892,90800.0
2008-03-24 15:50:00,15.3,15.37,15.3,15.37,219200.0,11.9892,12.0441,11.9892,12.0441,219200.0
2008-03-25 09:30:00,15.49,15.49,15.26,15.38,333200.0,12.1527,12.1527,11.9722,12.0664,333200.0
2008-03-25 09:40:00,15.38,15.47,15.38,15.38,1670400.0,12.0664,12.137,12.0664,12.0664,1670400.0
2008-03-25 09:50:00,15.38,15.4,15.33,15.33,1517200.0,12.0664,12.0821,12.0271,12.0271,1517200.0
2008-03-25 10:00:00,15.33,15.34,15.24,15.31,904800.0,12.0271,12.035,11.9565,12.0115,904800.0
2008-03-25 10:10:00,15.31,15.35,15.31,15.33,300000.0,12.0115,12.0428,12.0115,12.0271,300000.0
2008-03-25 10:20:00,15.33,15.35,15.3,15.3,612000.0,12.0271,12.0428,12.0036,12.0036,612000.0
2008-03-25 10:30:00,15.31,15.31,15.28,15.3,572800.0,12.0115,12.0115,11.9879,12.0036,572800.0
2008-03-25 10:40:00,15.3,15.38,15.3,15.37,770400.0,12.0036,12.0664,12.0036,12.0585,770400.0
2008-03-25 10:50:00,15.38,15.39,15.36,15.37,500000.0,12.0664,12.0742,12.0507,12.0585,500000.0
2008-03-25 11:00:00,15.37,15.43,15.36,15.38,486400.0,12.0585,12.1056,12.0507,12.0664,486400.0
2008-03-25 11:10:00,15.38,15.38,15.32,15.32,168000.0,12.0664,12.0664,12.0193,12.0193,168000.0
2008-03-25 11:20:00,15.33,15.37,15.33,15.37,163600.0,12.0271,12.0585,12.0271,12.0585,163600.0
2008-03-25 11:30:00,15.36,15.39,15.35,15.35,274400.0,12.0507,12.0742,12.0428,12.0428,274400.0
2008-03-25 11:40:00,15.36,15.37,15.34,15.34,354800.0,12.0507,12.0585,12.035,12.035,354800.0
2008-03-25 11:50:00,15.33,15.36,15.31,15.32,245200.0,12.0271,12.0507,12.0115,12.0193,245200.0
2008-03-25 12:00:00,15.32,15.37,15.3,15.36,207600.0,12.0193,12.0585,12.0036,12.0507,207600.0
2008-03-25 12:10:00,15.37,15.38,15.35,15.37,170800.0,12.0585,12.0664,12.0428,12.0585,170800.0
2008-03-25 12:20:00,15.37,15.4,15.36,15.4,104800.0,12.0585,12.0821,12.0507,12.0821,104800.0
2008-03-25 12:30:00,15.39,15.4,15.37,15.4,31200.0,12.0742,12.0821,12.0585,12.0821,31200.0
2008-03-25 12:40:00,15.4,15.41,15.38,15.4,42800.0,12.0821,12.0899,12.0664,12.0821,42800.0
2008-03-25 12:50:00,15.41,15.42,15.38,15.38,112000.0,12.0899,12.0978,12.0664,12.0664,112000.0
2008-03-25 13:00:00,15.38,15.4,15.37,15.38,99600.0,12.0664,12.0821,12.0585,12.0664,99600.0
2008-03-25 13:10:00,15.38,15.39,15.37,15.39,100800.0,12.0664,12.0742,12.0585,12.0742,100800.0
2008-03-25 13:20:00,15.38,15.4,15.37,15.4,54800.0,12.0664,12.0821,12.0585,12.0821,54800.0
2008-03-25 13:30:00,15.4,15.43,15.39,15.4,82800.0,12.0821,12.1056,12.0742,12.0821,82800.0
2008-03-25 13:40:00,15.4,15.4,15.37,15.4,78800.0,12.0821,12.0821,12.0585,12.0821,78800.0
2008-03-25 13:50:00,15.41,15.45,15.41,15.44,70400.0,12.0899,12.1213,12.0899,12.1134,70400.0
2008-03-25 14:00:00,15.44,15.45,15.41,15.45,44800.0,12.1134,12.1213,12.0899,12.1213,44800.0
2008-03-25 14:10:00,15.45,15.46,15.42,15.43,48000.0,12.1213,12.1291,12.0978,12.1056,48000.0
2008-03-25 14:20:00,15.43,15.44,15.41,15.43,107600.0,12.1056,12.1134,12.0899,12.1056,107600.0
2008-03-25 14:30:00,15.42,15.42,15.4,15.41,82000.0,12.0978,12.0978,12.0821,12.0899,82000.0
2008-03-25 14:40:00,15.41,15.42,15.38,15.41,160800.0,12.0899,12.0978,12.0664,12.0899,160800.0
2008-03-25 14:50:00,15.43,15.46,15.42,15.45,157600.0,12.1056,12.1291,12.0978,12.1213,157600.0
2008-03-25 15:00:00,15.45,15.45,15.41,15.41,43600.0,12.1213,12.1213,12.0899,12.0899,43600.0
2008-03-25 15:10:00,15.41,15.43,15.39,15.4,815600.0,12.0899,12.1056,12.0742,12.0821,815600.0
2008-03-25 15:20:00,15.4,15.44,15.39,15.42,368800.0,12.0821,12.1134,12.0742,12.0978,368800.0
2008-03-25 15:30:00,15.42,15.44,15.38,15.39,83600.0,12.0978,12.1134,12.0664,12.0742,83600.0
2008-03-25 15:40:00,15.4,15.42,15.38,15.38,233600.0,12.0821,12.0978,12.0664,12.0664,233600.0
2008-03-25 15:50:00,15.38,15.42,15.38,15.42,188800.0,12.0664,12.0978,12.0664,12.0978,188800.0
2008-03-25 16:00:00,15.44,15.45,15.4,15.4,66800.0,12.1134,12.1213,12.0821,12.0821,66800.0
2008-03-25 16:10:00,15.4,15.4,15.4,15.4,0.0,12.0821,12.0821,12.0821,12.0821,0.0
2008-03-26 09:30:00,15.34,15.35,15.27,15.31,216000.0,12.035,12.0428,11.9801,12.0115,216000.0
2008-03-26 09:40:00,15.32,15.34,15.27,15.27,182000.0,12.0193,12.035,11.9801,11.9801,182000.0
2008-03-26 09:50:00,15.27,15.29,15.26,15.29,113200.0,11.9801,11.9958,11.9722,11.9958,113200.0
2008-03-26 10:00:00,15.3,15.32,15.28,15.32,268400.0,12.0036,12.0193,11.9879,12.0193,268400.0
2008-03-26 10:10:00,15.33,15.33,15.29,15.29,148400.0,12.0271,12.0271,11.9958,11.9958,148400.0
2008-03-26 10:20:00,15.28,15.31,15.28,15.29,30800.0,11.9879,12.0115,11.9879,11.9958,30800.0
2008-03-26 10:30:00,15.28,15.29,15.25,15.28,74400.0,11.9879,11.9958,11.9644,11.9879,74400.0
2008-03-26 10:40:00,15.28,15.28,15.22,15.22,123200.0,11.9879,11.9879,11.9408,11.9408,123200.0
2008-03-26 10:50:00,15.23,15.28,15.23,15.26,35600.0,11.9487,11.9879,11.9487,11.9722,35600.0
2008-03-26 11:00:00,15.26,15.27,15.23,15.26,119600.0,11.9722,11.9801,11.9487,11.9722,119600.0
2008-03-26 11:10:00,15.26,15.28,15.24,15.25,94800.0,11.9722,11.9879,11.9565,11.9644,94800.0
2008-03-26 11:20:00,15.25,15.28,15.24,15.28,85600.0,11.9644,11.9879,11.9565,11.9879,85600.0
2008-03-26 11:30:00,15.28,15.29,15.26,15.27,234800.0,11.9879,11.9958,11.9722,11.9801,234800.0
2008-03-26 11:40:00,15.27,15.28,15.24,15.28,80400.0,11.9801,11.9879,11.9565,11.9879,80400.0
2008-03-26 11:50:00,15.28,15.3,15.27,15.29,95600.0,11.9879,12.0036,11.9801,11.9958,95600.0
2008-03-26 12:00:00,15.29,15.31,15.28,15.31,28400.0,11.9958,12.0115,11.9879,12.0115,28400.0
2008-03-26 12:10:00,15.3,15.3,15.27,15.28,33600.0,12.0036,12.0036,11.9801,11.9879,33600.0
2008-03-26 12:20:00,15.28,15.29,15.27,15.28,95200.0,11.9879,11.9958,11.9801,11.9879,95200.0
2008-03-26 12:30:00,15.28,15.29,15.26,15.27,61600.0,11.9879,11.9958,11.9722,11.9801,61600.0
2008-03-26 12:40:00,15.27,15.28,15.24,15.26,144800.0,11.9801,11.9879,11.9565,11.9722,144800.0
2008-03-26 12:50:00,15.26,15.26,15.23,15.26,45600.0,11.9722,11.9722,11.9487,11.9722,45600.0
2008-03-26 13:00:00,15.25,15.26,15.24,15.25,43600.0,11.9644,11.9722,11.9565,11.9644,43600.0
2008-03-26 13:10:00,15.25,15.28,15.25,15.27,31200.0,11.9644,11.9879,11.9644,11.9801,31200.0
2008-03-26 13:20:00,15.27,15.27,15.26,15.26,41200.0,11.9801,11.9801,11.9722,11.9722,41200.0
2008-03-26 13:30:00,15.26,15.26,15.24,15.26,35200.0,11.9722,11.9722,11.9565,11.9722,35200.0
2008-03-26 13:40:00,15.26,15.26,15.25,15.26,23600.0,11.9722,11.9722,11.9644,11.9722,23600.0
2008-03-26 13:50:00,15.26,15.28,15.26,15.28,21200.0,11.9722,11.9879,11.9722,11.9879,21200.0
2008-03-26 14:00:00,15.27,15.31,15.26,15.31,59600.0,11.9801,12.0115,11.9722,12.0115,59600.0
2008-03-26 14:10:00,15.3,15.33,15.3,15.32,12400.0,12.0036,12.0271,12.0036,12.0193,12400.0
2008-03-26 14:20:00,15.32,15.33,15.29,15.32,84400.0,12.0193,12.0271,11.9958,12.0193,84400.0
2008-03-26 14:30:00,15.32,15.35,15.31,15.31,76000.0,12.0193,12.0428,12.0115,12.0115,76000.0
2008-03-26 14:40:00,15.31,15.32,15.29,15.31,57600.0,12.0115,12.0193,11.9958,12.0115,57600.0
2008-03-26 14:50:00,15.33,15.38,15.31,15.38,130400.0,12.0271,12.0664,12.0115,12.0664,130400.0
2008-03-26 15:00:00,15.39,15.4,15.37,15.38,149600.0,12.0742,12.0821,12.0585,12.0664,149600.0
2008-03-26 15:10:00,15.38,15.38,15.33,15.34,75600.0,12.0664,12.0664,12.0271,12.035,75600.0
2008-03-26 15:20:00,15.34,15.35,15.31,15.32,92800.0,12.035,12.0428,12.0115,12.0193,92800.0
2008-03-26 15:30:00,15.32,15.34,15.3,15.32,117600.0,12.0193,12.035,12.0036,12.0193,117600.0
2008-03-26 15:40:00,15.31,15.34,15.31,15.34,57600.0,12.0115,12.035,12.0115,12.035,57600.0
2008-03-26 15:50:00,15.35,15.36,15.32,15.36,156800.0,12.0428,12.0507,12.0193,12.0507,156800.0
2008-03-26 16:00:00,15.34,15.36,15.34,15.36,27600.0,12.035,12.0507,12.035,12.0507,27600.0
2008-03-26 16:10:00,15.36,15.36,15.36,15.36,0.0,12.0507,12.0507,12.0507,12.0507,0.0
2008-03-27 09:30:00,15.35,15.38,15.29,15.3,92800.0,12.0428,12.0664,11.9958,12.0036,92800.0
2008-03-27 09:40:00,15.3,15.34,15.29,15.31,96800.0,12.0036,12.035,11.9958,12.0115,96800.0
2008-03-27 09:50:00,15.31,15.31,15.21,15.26,133200.0,12.0115,12.0115,11.933,11.9722,133200.0
2008-03-27 10:00:00,15.26,15.27,15.21,15.21,182400.0,11.9722,11.9801,11.933,11.933,182400.0
2008-03-27 10:10:00,15.21,15.24,15.19,15.2,178400.0,11.933,11.9565,11.9173,11.9252,178400.0
2008-03-27 10:20:00,15.2,15.21,15.16,15.16,76400.0,11.9252,11.933,11.8938,11.8938,76400.0
2008-03-27 10:30:00,15.17,15.18,15.13,15.17,120000.0,11.9016,11.9095,11.8702,11.9016,120000.0
2008-03-27 10:40:00,15.18,15.19,15.15,15.16,116400.0,11.9095,11.9173,11.8859,11.8938,116400.0
2008-03-27 10:50:00,15.16,15.22,15.15,15.21,138800.0,11.8938,11.9408,11.8859,11.933,138800.0
2008-03-27 11:00:00,15.21,15.24,15.19,15.21,74400.0,11.933,11.9565,11.9173,11.933,74400.0
2008-03-27 11:10:00,15.21,15.24,15.19,15.24,73200.0,11.933,11.9565,11.9173,11.9565,73200.0
2008-03-27 11:20:00,15.23,15.26,15.22,15.22,192400.0,11.9487,11.9722,11.9408,11.9408,192400.0
2008-03-27 11:30:00,15.22,15.25,15.21,15.25,65200.0,11.9408,11.9644,11.933,11.9644,65200.0
2008-03-27 11:40:00,15.24,15.31,15.24,15.29,138800.0,11.9565,12.0115,11.9565,11.9958,138800.0
2008-03-27 11:50:00,15.29,15.29,15.27,15.28,166800.0,11.9958,11.9958,11.9801,11.9879,166800.0
2008-03-27 12:00:00,15.28,15.3,15.26,15.27,166800.0,11.9879,12.0036,11.9722,11.9801,166800.0
2008-03-27 12:10:00,15.29,15.34,15.28,15.33,84000.0,11.9958,12.035,11.9879,12.0271,84000.0
2008-03-27 12:20:00,15.34,15.35,15.31,15.35,40800.0,12.035,12.0428,12.0115,12.0428,40800.0
2008-03-27 12:30:00,15.36,15.39,15.35,15.36,76400.0,12.0507,12.0742,12.0428,12.0507,76400.0
2008-03-27 12:40:00,15.36,15.38,15.35,15.35,56800.0,12.0507,12.0664,12.0428,12.0428,56800.0
2008-03-27 12:50:00,15.35,15.35,15.31,15.32,145200.0,12.0428,12.0428,12.0115,12.0193,145200.0
2008-03-27 13:00:00,15.32,15.34,15.31,15.33,68800.0,12.0193,12.035,12.0115,12.0271,68800.0
2008-03-27 13:10:00,15.32,15.35,15.32,15.32,68800.0,12.0193,12.0428,12.0193,12.0193,68800.0
2008-03-27 13:20:00,15.31,15.32,15.3,15.31,38800.0,12.0115,12.0193,12.0036,12.0115,38800.0
2008-03-27 13:30:00,15.31,15.31,15.25,15.27,92000.0,12.0115,12.0115,11.9644,11.9801,92000.0
2008-03-27 13:40:00,15.28,15.28,15.23,15.26,119600.0,11.9879,11.9879,11.9487,11.9722,119600.0
2008-03-27 13:50:00,15.25,15.27,15.24,15.25,62800.0,11.9644,11.9801,11.9565,11.9644,62800.0
2008-03-27 14:00:00,15.25,15.25,15.22,15.24,71200.0,11.9644,11.9644,11.9408,11.9565,71200.0
2008-03-27 14:10:00,15.25,15.27,15.23,15.25,143600.0,11.9644,11.9801,11.9487,11.9644,143600.0
2008-03-27 14:20:00,15.24,15.28,15.22,15.27,61600.0,11.9565,11.9879,11.9408,11.9801,61600.0
2008-03-27 14:30:00,15.27,15.32,15.26,15.31,66000.0,11.9801,12.0193,11.9722,12.0115,66000.0
2008-03-27 14:40:00,15.3,15.31,15.28,15.31,137600.0,12.0036,12.0115,11.9879,12.0115,137600.0
2008-03-27 14:50:00,15.31,15.33,15.25,15.27,244400.0,12.0115,12.0271,11.9644,11.9801,244400.0
2008-03-27 15:00:00,15.27,15.29,15.24,15.26,192000.0,11.9801,11.9958,11.9565,11.9722,192000.0
2008-03-27 15:10:00,15.25,15.27,15.23,15.24,128000.0,11.9644,11.9801,11.9487,11.9565,128000.0
2008-03-27 15:20:00,15.24,15.24,15.2,15.23,95600.0,11.9565,11.9565,11.9252,11.9487,95600.0
2008-03-27 15:30:00,15.23,15.24,15.12,15.12,137600.0,11.9487,11.9565,11.8624,11.8624,137600.0
2008-03-27 15:40:00,15.12,15.15,15.12,15.13,148800.0,11.8624,11.8859,11.8624,11.8702,148800.0
2008-03-27 15:50:00,15.13,15.14,15.1,15.11,137600.0,11.8702,11.8781,11.8467,11.8545,137600.0
2008-03-27 16:00:00,15.1,15.12,15.1,15.12,63600.0,11.8467,11.8624,11.8467,11.8624,63600.0
2008-03-27 16:10:00,15.12,15.12,15.12,15.12,20000.0,11.8624,11.8624,11.8624,11.8624,20000.0
2008-03-28 09:30:00,15.1,15.14,15.1,15.1,85600.0,11.8467,11.8781,11.8467,11.8467,85600.0
2008-03-28 09:40:00,15.1,15.11,15.05,15.06,183600.0,11.8467,11.8545,11.8075,11.8153,183600.0
2008-03-28 09:50:00,15.07,15.15,15.07,15.13,156800.0,11.8232,11.8859,11.8232,11.8702,156800.0
2008-03-28 10:00:00,15.13,15.18,15.13,15.18,236400.0,11.8702,11.9095,11.8702,11.9095,236400.0
2008-03-28 10:10:00,15.18,15.19,15.12,15.13,130400.0,11.9095,11.9173,11.8624,11.8702,130400.0
2008-03-28 10:20:00,15.13,15.14,15.11,15.14,192400.0,11.8702,11.8781,11.8545,11.8781,192400.0
2008-03-28 10:30:00,15.14,15.15,15.08,15.08,177600.0,11.8781,11.8859,11.831,11.831,177600.0
2008-03-28 10:40:00,15.08,15.12,15.07,15.1,160000.0,11.831,11.8624,11.8232,11.8467,160000.0
2008-03-28 10:50:00,15.1,15.11,15.07,15.1,144800.0,11.8467,11.8545,11.8232,11.8467,144800.0
2008-03-28 11:00:00,15.1,15.12,15.08,15.09,133200.0,11.8467,11.8624,11.831,11.8389,133200.0
2008-03-28 11:10:00,15.09,15.11,15.07,15.09,134400.0,11.8389,11.8545,11.8232,11.8389,134400.0
2008-03-28 11:20:00,15.09,15.13,15.09,15.12,130000.0,11.8389,11.8702,11.8389,11.8624,130000.0
2008-03-28 11:30:00,15.13,15.15,15.13,15.14,78000.0,11.8702,11.8859,11.8702,11.8781,78000.0
2008-03-28 11:40:00,15.13,15.15,15.12,15.14,145600.0,11.8702,11.8859,11.8624,11.8781,145600.0
2008-03-28 11:50:00,15.14,15.17,15.14,15.16,167600.0,11.8781,11.9016,11.8781,11.8938,167600.0
2008-03-28 12:00:00,15.15,15.16,15.11,15.12,150400.0,11.8859,11.8938,11.8545,11.8624,150400.0
2008-03-28 12:10:00,15.12,15.13,15.1,15.11,91600.0,11.8624,11.8702,11.8467,11.8545,91600.0
2008-03-28 12:20:00,15.11,15.13,15.1,15.13,80400.0,11.8545,11.8702,11.8467,11.8702,80400.0
2008-03-28 12:30:00,15.13,15.13,15.11,15.11,143200.0,11.8702,11.8702,11.8545,11.8545,143200.0
2008-03-28 12:40:00,15.11,15.13,15.07,15.08,108400.0,11.8545,11.8702,11.8232,11.831,108400.0
2008-03-28 12:50:00,15.07,15.1,15.07,15.09,43600.0,11.8232,11.8467,11.8232,11.8389,43600.0
2008-03-28 13:00:00,15.09,15.11,15.08,15.1,60000.0,11.8389,11.8545,11.831,11.8467,60000.0
2008-03-28 13:10:00,15.09,15.11,15.09,15.11,56400.0,11.8389,11.8545,11.8389,11.8545,56400.0
2008-03-28 13:20:00,15.12,15.12,15.09,15.1,455600.0,11.8624,11.8624,11.8389,11.8467,455600.0
2008-03-28 13:30:00,15.1,15.1,15.05,15.07,95600.0,11.8467,11.8467,11.8075,11.8232,95600.0
2008-03-28 13:40:00,15.07,15.07,15.01,15.01,102400.0,11.8232,11.8232,11.7761,11.7761,102400.0
2008-03-28 13:50:00,15.01,15.02,14.99,15.02,58400.0,11.7761,11.7839,11.7604,11.7839,58400.0
2008-03-28 14:00:00,15.01,15.04,15.0,15.02,190400.0,11.7761,11.7996,11.7682,11.7839,190400.0
2008-03-28 14:10:00,15.02,15.05,15.01,15.03,116800.0,11.7839,11.8075,11.7761,11.7918,116800.0
2008-03-28 14:20:00,15.03,15.03,14.99,14.99,196800.0,11.7918,11.7918,11.7604,11.7604,196800.0
2008-03-28 14:30:00,14.99,15.01,14.97,14.97,83600.0,11.7604,11.7761,11.7447,11.7447,83600.0
2008-03-28 14:40:00,14.97,15.01,14.97,15.01,50000.0,11.7447,11.7761,11.7447,11.7761,50000.0
2008-03-28 14:50:00,15.01,15.02,14.97,15.02,190800.0,11.7761,11.7839,11.7447,11.7839,190800.0
2008-03-28 15:00:00,15.01,15.01,14.97,14.97,100000.0,11.7761,11.7761,11.7447,11.7447,100000.0
2008-03-28 15:10:00,14.97,14.98,14.93,14.93,97600.0,11.7447,11.7526,11.7133,11.7133,97600.0
2008-03-28 15:20:00,14.93,14.97,14.93,14.97,152800.0,11.7133,11.7447,11.7133,11.7447,152800.0
2008-03-28 15:30:00,14.96,14.98,14.94,14.94,99200.0,11.7369,11.7526,11.7212,11.7212,99200.0
2008-03-28 15:40:00,14.95,14.95,14.91,14.93,116000.0,11.729,11.729,11.6976,11.7133,116000.0
2008-03-28 15:50:00,14.94,14.97,14.9,14.9,229200.0,11.7212,11.7447,11.6898,11.6898,229200.0
2008-03-31 09:30:00,14.96,14.96,14.89,14.95,180000.0,11.7369,11.7369,11.6819,11.729,180000.0
2008-03-31 09:40:00,14.96,15.04,14.96,15.02,91200.0,11.7369,11.7996,11.7369,11.7839,91200.0
2008-03-31 09:50:00,15.04,15.05,15.01,15.04,54400.0,11.7996,11.8075,11.7761,11.7996,54400.0
2008-03-31 10:00:00,15.02,15.02,14.97,14.97,110000.0,11.7839,11.7839,11.7447,11.7447,110000.0
2008-03-31 10:10:00,14.97,15.0,14.96,14.99,36400.0,11.7447,11.7682,11.7369,11.7604,36400.0
2008-03-31 10:20:00,15.0,15.01,14.91,14.92,62800.0,11.7682,11.7761,11.6976,11.7055,62800.0
2008-03-31 10:30:00,14.93,14.96,14.92,14.95,117200.0,11.7133,11.7369,11.7055,11.729,117200.0
2008-03-31 10:40:00,14.95,14.96,14.92,14.93,221200.0,11.729,11.7369,11.7055,11.7133,221200.0
2008-03-31 10:50:00,14.94,14.99,14.94,14.99,80000.0,11.7212,11.7604,11.7212,11.7604,80000.0
2008-03-31 11:00:00,14.99,15.0,14.97,14.98,52000.0,11.7604,11.7682,11.7447,11.7526,52000.0
2008-03-31 11:10:00,14.97,14.99,14.96,14.98,35600.0,11.7447,11.7604,11.7369,11.7526,35600.0
2008-03-31 11:20:00,14.99,15.02,14.98,15.01,145600.0,11.7604,11.7839,11.7526,11.7761,145600.0
2008-03-31 11:30:00,15.01,15.03,15.01,15.02,260000.0,11.7761,11.7918,11.7761,11.7839,260000.0
2008-03-31 11:40:00,15.02,15.06,15.02,15.05,31200.0,11.7839,11.8153,11.7839,11.8075,31200.0
2008-03-31 11:50:00,15.05,15.06,15.03,15.04,39600.0,11.8075,11.8153,11.7918,11.7996,39600.0
2008-03-31 12:00:00,15.03,15.05,15.02,15.02,68400.0,11.7918,11.8075,11.7839,11.7839,68400.0
2008-03-31 12:10:00,15.03,15.03,15.01,15.01,17200.0,11.7918,11.7918,11.7761,11.7761,17200.0
2008-03-31 12:20:00,15.02,15.03,15.0,15.03,50400.0,11.7839,11.7918,11.7682,11.7918,50400.0
2008-03-31 12:30:00,15.03,15.06,15.03,15.05,26000.0,11.7918,11.8153,11.7918,11.8075,26000.0
2008-03-31 12:40:00,15.05,15.06,15.03,15.06,22800.0,11.8075,11.8153,11.7918,11.8153,22800.0
2008-03-31 12:50:00,15.05,15.12,15.05,15.12,17200.0,11.8075,11.8624,11.8075,11.8624,17200.0
2008-03-31 13:00:00,15.11,15.14,15.11,15.13,47200.0,11.8545,11.8781,11.8545,11.8702,47200.0
2008-03-31 13:10:00,15.13,15.15,15.12,15.13,60800.0,11.8702,11.8859,11.8624,11.8702,60800.0
2008-03-31 13:20:00,15.13,15.15,15.13,15.14,57600.0,11.8702,11.8859,11.8702,11.8781,57600.0
2008-03-31 13:30:00,15.14,15.17,15.13,15.14,50400.0,11.8781,11.9016,11.8702,11.8781,50400.0
2008-03-31 13:40:00,15.14,15.15,15.1,15.11,61200.0,11.8781,11.8859,11.8467,11.8545,61200.0
2008-03-31 13:50:00,15.11,15.12,15.1,15.1,77600.0,11.8545,11.8624,11.8467,11.8467,77600.0
2008-03-31 14:00:00,15.1,15.1,15.07,15.09,92000.0,11.8467,11.8467,11.8232,11.8389,92000.0
2008-03-31 14:10:00,15.08,15.1,15.06,15.06,84800.0,11.831,11.8467,11.8153,11.8153,84800.0
2008-03-31 14:20:00,15.07,15.1,15.07,15.09,114800.0,11.8232,11.8467,11.8232,11.8389,114800.0
2008-03-31 14:30:00,15.09,15.12,15.09,15.09,88000.0,11.8389,11.8624,11.8389,11.8389,88000.0
2008-03-31 14:40:00,15.09,15.1,15.05,15.07,88400.0,11.8389,11.8467,11.8075,11.8232,88400.0
2008-03-31 14:50:00,15.06,15.06,15.01,15.05,76800.0,11.8153,11.8153,11.7761,11.8075,76800.0
2008-03-31 15:00:00,15.04,15.05,15.03,15.04,73600.0,11.7996,11.8075,11.7918,11.7996,73600.0
2008-03-31 15:10:00,15.03,15.05,15.02,15.05,131600.0,11.7918,11.8075,11.7839,11.8075,131600.0
2008-03-31 15:20:00,15.04,15.08,15.03,15.04,109200.0,11.7996,11.831,11.7918,11.7996,109200.0
2008-03-31 15:30:00,15.04,15.05,15.01,15.03,111600.0,11.7996,11.8075,11.7761,11.7918,111600.0
2008-03-31 15:40:00,15.04,15.1,15.04,15.07,171200.0,11.7996,11.8467,11.7996,11.8232,171200.0
2008-03-31 15:50:00,15.07,15.07,14.99,15.01,775200.0,11.8232,11.8232,11.7604,11.7761,775200.0
2008-04-01 09:20:00,15.19,15.22,15.19,15.2,4000.0,11.9173,11.9408,11.9173,11.9252,4000.0
2008-04-01 09:30:00,15.21,15.24,15.19,15.22,92800.0,11.933,11.9565,11.9173,11.9408,92800.0
2008-04-01 09:40:00,15.22,15.23,15.18,15.18,77600.0,11.9408,11.9487,11.9095,11.9095,77600.0
2008-04-01 09:50:00,15.18,15.29,15.18,15.27,19600.0,11.9095,11.9958,11.9095,11.9801,19600.0
2008-04-01 10:00:00,15.28,15.35,15.28,15.29,181200.0,11.9879,12.0428,11.9879,11.9958,181200.0
2008-04-01 10:10:00,15.3,15.31,15.27,15.31,51200.0,12.0036,12.0115,11.9801,12.0115,51200.0
2008-04-01 10:20:00,15.3,15.33,15.28,15.31,17600.0,12.0036,12.0271,11.9879,12.0115,17600.0
2008-04-01 10:30:00,15.3,15.34,15.3,15.33,41200.0,12.0036,12.035,12.0036,12.0271,41200.0
2008-04-01 10:40:00,15.32,15.36,15.31,15.35,641600.0,12.0193,12.0507,12.0115,12.0428,641600.0
2008-04-01 10:50:00,15.35,15.39,15.35,15.38,178000.0,12.0428,12.0742,12.0428,12.0664,178000.0
2008-04-01 11:00:00,15.38,15.4,15.38,15.4,74000.0,12.0664,12.0821,12.0664,12.0821,74000.0
2008-04-01 11:10:00,15.41,15.41,15.38,15.38,52000.0,12.0899,12.0899,12.0664,12.0664,52000.0
2008-04-01 11:20:00,15.38,15.39,15.37,15.38,79600.0,12.0664,12.0742,12.0585,12.0664,79600.0
2008-04-01 11:30:00,15.37,15.39,15.37,15.37,37200.0,12.0585,12.0742,12.0585,12.0585,37200.0
2008-04-01 11:40:00,15.37,15.37,15.35,15.35,66000.0,12.0585,12.0585,12.0428,12.0428,66000.0
2008-04-01 11:50:00,15.35,15.4,15.35,15.39,41600.0,12.0428,12.0821,12.0428,12.0742,41600.0
2008-04-01 12:00:00,15.4,15.41,15.37,15.39,135200.0,12.0821,12.0899,12.0585,12.0742,135200.0
2008-04-01 12:10:00,15.4,15.43,15.38,15.42,51600.0,12.0821,12.1056,12.0664,12.0978,51600.0
2008-04-01 12:20:00,15.42,15.42,15.41,15.41,75200.0,12.0978,12.0978,12.0899,12.0899,75200.0
2008-04-01 12:30:00,15.41,15.41,15.39,15.39,56000.0,12.0899,12.0899,12.0742,12.0742,56000.0
2008-04-01 12:40:00,15.39,15.41,15.39,15.39,15200.0,12.0742,12.0899,12.0742,12.0742,15200.0
2008-04-01 12:50:00,15.39,15.39,15.37,15.38,15200.0,12.0742,12.0742,12.0585,12.0664,15200.0
2008-04-01 13:00:00,15.38,15.4,15.38,15.4,42000.0,12.0664,12.0821,12.0664,12.0821,42000.0
2008-04-01 13:10:00,15.4,15.43,15.39,15.41,47600.0,12.0821,12.1056,12.0742,12.0899,47600.0
2008-04-01 13:20:00,15.42,15.44,15.4,15.43,47200.0,12.0978,12.1134,12.0821,12.1056,47200.0
2008-04-01 13:30:00,15.44,15.44,15.42,15.42,36000.0,12.1134,12.1134,12.0978,12.0978,36000.0
2008-04-01 13:40:00,15.42,15.42,15.4,15.42,48800.0,12.0978,12.0978,12.0821,12.0978,48800.0
2008-04-01 13:50:00,15.42,15.43,15.38,15.39,74000.0,12.0978,12.1056,12.0664,12.0742,74000.0
2008-04-01 14:00:00,15.4,15.4,15.37,15.38,56400.0,12.0821,12.0821,12.0585,12.0664,56400.0
2008-04-01 14:10:00,15.38,15.4,15.38,15.39,79600.0,12.0664,12.0821,12.0664,12.0742,79600.0
2008-04-01 14:20:00,15.39,15.45,15.39,15.4,750800.0,12.0742,12.1213,12.0742,12.0821,750800.0
2008-04-01 14:30:00,15.41,15.47,15.4,15.47,1176400.0,12.0899,12.137,12.0821,12.137,1176400.0
2008-04-01 14:40:00,15.47,15.49,15.45,15.49,261200.0,12.137,12.1527,12.1213,12.1527,261200.0
2008-04-01 14:50:00,15.49,15.49,15.45,15.45,300400.0,12.1527,12.1527,12.1213,12.1213,300400.0
2008-04-01 15:00:00,15.45,15.47,15.45,15.47,232400.0,12.1213,12.137,12.1213,12.137,232400.0
2008-04-01 15:10:00,15.47,15.49,15.46,15.47,404800.0,12.137,12.1527,12.1291,12.137,404800.0
2008-04-01 15:20:00,15.46,15.5,15.46,15.49,259200.0,12.1291,12.1605,12.1291,12.1527,259200.0
2008-04-01 15:30:00,15.49,15.5,15.44,15.48,224800.0,12.1527,12.1605,12.1134,12.1448,224800.0
2008-04-01 15:40:00,15.48,15.51,15.48,15.49,120000.0,12.1448,12.1684,12.1448,12.1527,120000.0
2008-04-01 15:50:00,15.49,15.54,15.49,15.53,269200.0,12.1527,12.1919,12.1527,12.1841,269200.0
2008-04-01 16:00:00,15.55,15.55,15.52,15.52,34800.0,12.1997,12.1997,12.1762,12.1762,34800.0
2008-04-01 16:10:00,15.52,15.52,15.52,15.52,0.0,12.1762,12.1762,12.1762,12.1762,0.0
2008-04-02 09:30:00,15.56,15.56,15.47,15.49,965200.0,12.2076,12.2076,12.137,12.1527,965200.0
2008-04-02 09:40:00,15.49,15.55,15.48,15.51,310800.0,12.1527,12.1997,12.1448,12.1684,310800.0
2008-04-02 09:50:00,15.51,15.51,15.46,15.47,296800.0,12.1684,12.1684,12.1291,12.137,296800.0
2008-04-02 10:00:00,15.47,15.52,15.44,15.51,398800.0,12.137,12.1762,12.1134,12.1684,398800.0
2008-04-02 10:10:00,15.5,15.57,15.49,15.52,455200.0,12.1605,12.2154,12.1527,12.1762,455200.0
2008-04-02 10:20:00,15.51,15.61,15.51,15.61,567200.0,12.1684,12.2468,12.1684,12.2468,567200.0
2008-04-02 10:30:00,15.62,15.67,15.61,15.65,656400.0,12.2547,12.2939,12.2468,12.2782,656400.0
2008-04-02 10:40:00,15.66,15.67,15.64,15.65,174400.0,12.286,12.2939,12.2704,12.2782,174400.0
2008-04-02 10:50:00,15.65,15.71,15.65,15.7,330000.0,12.2782,12.3253,12.2782,12.3174,330000.0
2008-04-02 11:00:00,15.7,15.71,15.66,15.66,435600.0,12.3174,12.3253,12.286,12.286,435600.0
2008-04-02 11:10:00,15.66,15.68,15.65,15.66,157600.0,12.286,12.3017,12.2782,12.286,157600.0
2008-04-02 11:20:00,15.66,15.67,15.61,15.63,554400.0,12.286,12.2939,12.2468,12.2625,554400.0
2008-04-02 11:30:00,15.63,15.65,15.63,15.65,96400.0,12.2625,12.2782,12.2625,12.2782,96400.0
2008-04-02 11:40:00,15.65,15.71,15.64,15.71,240800.0,12.2782,12.3253,12.2704,12.3253,240800.0
2008-04-02 11:50:00,15.71,15.71,15.68,15.7,104000.0,12.3253,12.3253,12.3017,12.3174,104000.0
2008-04-02 12:00:00,15.7,15.72,15.7,15.71,71200.0,12.3174,12.3331,12.3174,12.3253,71200.0
2008-04-02 12:10:00,15.71,15.71,15.69,15.7,88400.0,12.3253,12.3253,12.3096,12.3174,88400.0
2008-04-02 12:20:00,15.7,15.71,15.69,15.7,115200.0,12.3174,12.3253,12.3096,12.3174,115200.0
2008-04-02 12:30:00,15.69,15.69,15.66,15.66,192400.0,12.3096,12.3096,12.286,12.286,192400.0
2008-04-02 12:40:00,15.67,15.68,15.66,15.67,76800.0,12.2939,12.3017,12.286,12.2939,76800.0
2008-04-02 12:50:00,15.66,15.69,15.65,15.69,105200.0,12.286,12.3096,12.2782,12.3096,105200.0
2008-04-02 13:00:00,15.69,15.7,15.61,15.62,209200.0,12.3096,12.3174,12.2468,12.2547,209200.0
2008-04-02 13:10:00,15.62,15.62,15.59,15.61,377600.0,12.2547,12.2547,12.2311,12.2468,377600.0
2008-04-02 13:20:00,15.61,15.65,15.6,15.64,272400.0,12.2468,12.2782,12.239,12.2704,272400.0
2008-04-02 13:30:00,15.65,15.65,15.61,15.64,80800.0,12.2782,12.2782,12.2468,12.2704,80800.0
2008-04-02 13:40:00,15.64,15.68,15.64,15.66,123200.0,12.2704,12.3017,12.2704,12.286,123200.0
2008-04-02 13:50:00,15.67,15.68,15.67,15.67,484400.0,12.2939,12.3017,12.2939,12.2939,484400.0
2008-04-02 14:00:00,15.67,15.69,15.66,15.69,118400.0,12.2939,12.3096,12.286,12.3096,118400.0
2008-04-02 14:10:00,15.69,15.7,15.68,15.69,88800.0,12.3096,12.3174,12.3017,12.3096,88800.0
2008-04-02 14:20:00,15.68,15.68,15.63,15.64,119600.0,12.3017,12.3017,12.2625,12.2704,119600.0
2008-04-02 14:30:00,15.65,15.65,15.57,15.62,270000.0,12.2782,12.2782,12.2154,12.2547,270000.0
2008-04-02 14:40:00,15.62,15.63,15.56,15.56,368400.0,12.2547,12.2625,12.2076,12.2076,368400.0
2008-04-02 14:50:00,15.56,15.59,15.54,15.57,415600.0,12.2076,12.2311,12.1919,12.2154,415600.0
2008-04-02 15:00:00,15.58,15.58,15.49,15.53,288400.0,12.2233,12.2233,12.1527,12.1841,288400.0
2008-04-02 15:10:00,15.53,15.57,15.53,15.57,1042400.0,12.1841,12.2154,12.1841,12.2154,1042400.0
2008-04-02 15:20:00,15.57,15.6,15.55,15.6,139600.0,12.2154,12.239,12.1997,12.239,139600.0
2008-04-02 15:30:00,15.6,15.6,15.56,15.57,181600.0,12.239,12.239,12.2076,12.2154,181600.0
2008-04-02 15:40:00,15.57,15.61,15.57,15.6,249600.0,12.2154,12.2468,12.2154,12.239,249600.0
2008-04-02 15:50:00,15.6,15.63,15.58,15.6,321600.0,12.239,12.2625,12.2233,12.239,321600.0
2008-04-02 16:00:00,15.61,15.61,15.6,15.6,87600.0,12.2468,12.2468,12.239,12.239,87600.0
2008-04-02 16:10:00,15.6,15.6,15.6,15.6,0.0,12.239,12.239,12.239,12.239,0.0
2008-04-03 09:30:00,15.49,15.53,15.48,15.51,560400.0,12.1527,12.1841,12.1448,12.1684,560400.0
2008-04-03 09:40:00,15.51,15.55,15.47,15.55,630000.0,12.1684,12.1997,12.137,12.1997,630000.0
2008-04-03 09:50:00,15.55,15.57,15.53,15.56,282000.0,12.1997,12.2154,12.1841,12.2076,282000.0
2008-04-03 10:00:00,15.56,15.62,15.56,15.61,290000.0,12.2076,12.2547,12.2076,12.2468,290000.0
2008-04-03 10:10:00,15.6,15.61,15.57,15.58,59200.0,12.239,12.2468,12.2154,12.2233,59200.0
2008-04-03 10:20:00,15.56,15.56,15.53,15.55,45600.0,12.2076,12.2076,12.1841,12.1997,45600.0
2008-04-03 10:30:00,15.55,15.56,15.53,15.55,38000.0,12.1997,12.2076,12.1841,12.1997,38000.0
2008-04-03 10:40:00,15.55,15.57,15.52,15.52,79600.0,12.1997,12.2154,12.1762,12.1762,79600.0
2008-04-03 10:50:00,15.52,15.52,15.46,15.47,41600.0,12.1762,12.1762,12.1291,12.137,41600.0
2008-04-03 11:00:00,15.48,15.53,15.47,15.52,70800.0,12.1448,12.1841,12.137,12.1762,70800.0
2008-04-03 11:10:00,15.51,15.55,15.51,15.54,78800.0,12.1684,12.1997,12.1684,12.1919,78800.0
2008-04-03 11:20:00,15.54,15.55,15.51,15.53,29600.0,12.1919,12.1997,12.1684,12.1841,29600.0
2008-04-03 11:30:00,15.53,15.56,15.53,15.54,50400.0,12.1841,12.2076,12.1841,12.1919,50400.0
2008-04-03 11:40:00,15.55,15.57,15.54,15.57,37600.0,12.1997,12.2154,12.1919,12.2154,37600.0
2008-04-03 11:50:00,15.57,15.6,15.57,15.57,338400.0,12.2154,12.239,12.2154,12.2154,338400.0
2008-04-03 12:00:00,15.57,15.59,15.56,15.59,34000.0,12.2154,12.2311,12.2076,12.2311,34000.0
2008-04-03 12:10:00,15.59,15.59,15.56,15.58,50000.0,12.2311,12.2311,12.2076,12.2233,50000.0
2008-04-03 12:20:00,15.58,15.58,15.55,15.57,27200.0,12.2233,12.2233,12.1997,12.2154,27200.0
2008-04-03 12:30:00,15.57,15.61,15.56,15.61,38800.0,12.2154,12.2468,12.2076,12.2468,38800.0
2008-04-03 12:40:00,15.62,15.66,15.62,15.65,128800.0,12.2547,12.286,12.2547,12.2782,128800.0
2008-04-03 12:50:00,15.65,15.66,15.63,15.63,85600.0,12.2782,12.286,12.2625,12.2625,85600.0
2008-04-03 13:00:00,15.63,15.66,15.63,15.65,62000.0,12.2625,12.286,12.2625,12.2782,62000.0
2008-04-03 13:10:00,15.65,15.7,15.64,15.7,92800.0,12.2782,12.3174,12.2704,12.3174,92800.0
2008-04-03 13:20:00,15.69,15.69,15.67,15.68,49200.0,12.3096,12.3096,12.2939,12.3017,49200.0
2008-04-03 13:30:00,15.68,15.68,15.64,15.65,68400.0,12.3017,12.3017,12.2704,12.2782,68400.0
2008-04-03 13:40:00,15.65,15.66,15.64,15.66,78400.0,12.2782,12.286,12.2704,12.286,78400.0
2008-04-03 13:50:00,15.65,15.66,15.63,15.63,76400.0,12.2782,12.286,12.2625,12.2625,76400.0
2008-04-03 14:00:00,15.63,15.67,15.63,15.65,61200.0,12.2625,12.2939,12.2625,12.2782,61200.0
2008-04-03 14:10:00,15.66,15.67,15.63,15.63,52000.0,12.286,12.2939,12.2625,12.2625,52000.0
2008-04-03 14:20:00,15.63,15.65,15.63,15.64,27200.0,12.2625,12.2782,12.2625,12.2704,27200.0
2008-04-03 14:30:00,15.65,15.66,15.61,15.62,72400.0,12.2782,12.286,12.2468,12.2547,72400.0
2008-04-03 14:40:00,15.61,15.63,15.6,15.62,85200.0,12.2468,12.2625,12.239,12.2547,85200.0
2008-04-03 14:50:00,15.62,15.66,15.62,15.66,44800.0,12.2547,12.286,12.2547,12.286,44800.0
2008-04-03 15:00:00,15.66,15.67,15.63,15.63,30000.0,12.286,12.2939,12.2625,12.2625,30000.0
2008-04-03 15:10:00,15.63,15.65,15.61,15.62,90400.0,12.2625,12.2782,12.2468,12.2547,90400.0
2008-04-03 15:20:00,15.61,15.62,15.59,15.61,76000.0,12.2468,12.2547,12.2311,12.2468,76000.0
2008-04-03 15:30:00,15.6,15.62,15.58,15.61,121200.0,12.239,12.2547,12.2233,12.2468,121200.0
2008-04-03 15:40:00,15.61,15.63,15.56,15.59,123600.0,12.2468,12.2625,12.2076,12.2311,123600.0
2008-04-03 15:50:00,15.59,15.63,15.57,15.63,562000.0,12.2311,12.2625,12.2154,12.2625,562000.0
2008-04-03 16:00:00,15.59,15.62,15.59,15.62,25600.0,12.2311,12.2547,12.2311,12.2547,25600.0
2008-04-03 16:10:00,15.62,15.62,15.62,15.62,0.0,12.2547,12.2547,12.2547,12.2547,0.0
2008-04-04 09:30:00,15.64,15.64,15.55,15.55,176000.0,12.2704,12.2704,12.1997,12.1997,176000.0
2008-04-04 09:40:00,15.55,15.66,15.52,15.55,670000.0,12.1997,12.286,12.1762,12.1997,670000.0
2008-04-04 09:50:00,15.54,15.61,15.53,15.6,402800.0,12.1919,12.2468,12.1841,12.239,402800.0
2008-04-04 10:00:00,15.6,15.61,15.53,15.53,329600.0,12.239,12.2468,12.1841,12.1841,329600.0
2008-04-04 10:10:00,15.53,15.56,15.51,15.53,287200.0,12.1841,12.2076,12.1684,12.1841,287200.0
2008-04-04 10:20:00,15.52,15.56,15.51,15.56,450000.0,12.1762,12.2076,12.1684,12.2076,450000.0
2008-04-04 10:30:00,15.56,15.56,15.53,15.54,298000.0,12.2076,12.2076,12.1841,12.1919,298000.0
2008-04-04 10:40:00,15.54,15.6,15.54,15.59,296000.0,12.1919,12.239,12.1919,12.2311,296000.0
2008-04-04 10:50:00,15.6,15.61,15.58,15.6,270800.0,12.239,12.2468,12.2233,12.239,270800.0
2008-04-04 11:00:00,15.61,15.65,15.61,15.65,490800.0,12.2468,12.2782,12.2468,12.2782,490800.0
2008-04-04 11:10:00,15.64,15.65,15.62,15.62,172000.0,12.2704,12.2782,12.2547,12.2547,172000.0
2008-04-04 11:20:00,15.63,15.65,15.62,15.65,206400.0,12.2625,12.2782,12.2547,12.2782,206400.0
2008-04-04 11:30:00,15.66,15.67,15.64,15.66,211600.0,12.286,12.2939,12.2704,12.286,211600.0
2008-04-04 11:40:00,15.65,15.65,15.63,15.63,155200.0,12.2782,12.2782,12.2625,12.2625,155200.0
2008-04-04 11:50:00,15.64,15.65,15.63,15.64,207200.0,12.2704,12.2782,12.2625,12.2704,207200.0
2008-04-04 12:00:00,15.64,15.68,15.64,15.67,205200.0,12.2704,12.3017,12.2704,12.2939,205200.0
2008-04-04 12:10:00,15.67,15.72,15.67,15.71,184800.0,12.2939,12.3331,12.2939,12.3253,184800.0
2008-04-04 12:20:00,15.71,15.71,15.68,15.71,202400.0,12.3253,12.3253,12.3017,12.3253,202400.0
2008-04-04 12:30:00,15.71,15.72,15.69,15.71,380400.0,12.3253,12.3331,12.3096,12.3253,380400.0
2008-04-04 12:40:00,15.7,15.72,15.7,15.71,102000.0,12.3174,12.3331,12.3174,12.3253,102000.0
2008-04-04 12:50:00,15.71,15.74,15.71,15.73,153600.0,12.3253,12.3488,12.3253,12.341,153600.0
2008-04-04 13:00:00,15.73,15.75,15.72,15.74,102400.0,12.341,12.3567,12.3331,12.3488,102400.0
2008-04-04 13:10:00,15.74,15.74,15.72,15.74,151200.0,12.3488,12.3488,12.3331,12.3488,151200.0
2008-04-04 13:20:00,15.73,15.76,15.73,15.76,142800.0,12.341,12.3645,12.341,12.3645,142800.0
2008-04-04 13:30:00,15.77,15.77,15.74,15.74,117200.0,12.3724,12.3724,12.3488,12.3488,117200.0
2008-04-04 13:40:00,15.74,15.75,15.72,15.72,358400.0,12.3488,12.3567,12.3331,12.3331,358400.0
2008-04-04 13:50:00,15.73,15.73,15.7,15.71,138000.0,12.341,12.341,12.3174,12.3253,138000.0
2008-04-04 14:00:00,15.71,15.72,15.68,15.69,204000.0,12.3253,12.3331,12.3017,12.3096,204000.0
2008-04-04 14:10:00,15.69,15.69,15.66,15.67,195600.0,12.3096,12.3096,12.286,12.2939,195600.0
2008-04-04 14:20:00,15.67,15.67,15.59,15.61,722800.0,12.2939,12.2939,12.2311,12.2468,722800.0
2008-04-04 14:30:00,15.63,15.67,15.6,15.67,265200.0,12.2625,12.2939,12.239,12.2939,265200.0
2008-04-04 14:40:00,15.67,15.69,15.66,15.68,153200.0,12.2939,12.3096,12.286,12.3017,153200.0
2008-04-04 14:50:00,15.68,15.7,15.65,15.65,292400.0,12.3017,12.3174,12.2782,12.2782,292400.0
2008-04-04 15:00:00,15.65,15.68,15.62,15.64,246000.0,12.2782,12.3017,12.2547,12.2704,246000.0
2008-04-04 15:10:00,15.63,15.63,15.58,15.59,274800.0,12.2625,12.2625,12.2233,12.2311,274800.0
2008-04-04 15:20:00,15.6,15.61,15.58,15.6,232400.0,12.239,12.2468,12.2233,12.239,232400.0
2008-04-04 15:30:00,15.6,15.62,15.58,15.59,333200.0,12.239,12.2547,12.2233,12.2311,333200.0
2008-04-04 15:40:00,15.59,15.61,15.57,15.59,318000.0,12.2311,12.2468,12.2154,12.2311,318000.0
2008-04-04 15:50:00,15.59,15.62,15.58,15.62,372800.0,12.2311,12.2547,12.2233,12.2547,372800.0
2008-04-07 09:30:00,15.73,15.76,15.69,15.71,663600.0,12.341,12.3645,12.3096,12.3253,663600.0
2008-04-07 09:40:00,15.71,15.72,15.67,15.71,282800.0,12.3253,12.3331,12.2939,12.3253,282800.0
2008-04-07 09:50:00,15.71,15.74,15.7,15.74,54800.0,12.3253,12.3488,12.3174,12.3488,54800.0
2008-04-07 10:00:00,15.73,15.74,15.68,15.68,33200.0,12.341,12.3488,12.3017,12.3017,33200.0
2008-04-07 10:10:00,15.68,15.7,15.68,15.69,83200.0,12.3017,12.3174,12.3017,12.3096,83200.0
2008-04-07 10:20:00,15.69,15.7,15.63,15.63,53200.0,12.3096,12.3174,12.2625,12.2625,53200.0
2008-04-07 10:30:00,15.63,15.66,15.62,15.65,82000.0,12.2625,12.286,12.2547,12.2782,82000.0
2008-04-07 10:40:00,15.66,15.68,15.66,15.68,48000.0,12.286,12.3017,12.286,12.3017,48000.0
2008-04-07 10:50:00,15.67,15.7,15.66,15.7,69200.0,12.2939,12.3174,12.286,12.3174,69200.0
2008-04-07 11:00:00,15.71,15.71,15.67,15.67,54000.0,12.3253,12.3253,12.2939,12.2939,54000.0
2008-04-07 11:10:00,15.68,15.69,15.67,15.69,50000.0,12.3017,12.3096,12.2939,12.3096,50000.0
2008-04-07 11:20:00,15.69,15.71,15.69,15.69,56000.0,12.3096,12.3253,12.3096,12.3096,56000.0
2008-04-07 11:30:00,15.69,15.72,15.69,15.7,143200.0,12.3096,12.3331,12.3096,12.3174,143200.0
2008-04-07 11:40:00,15.7,15.73,15.7,15.72,140800.0,12.3174,12.341,12.3174,12.3331,140800.0
2008-04-07 11:50:00,15.72,15.72,15.7,15.71,55600.0,12.3331,12.3331,12.3174,12.3253,55600.0
2008-04-07 12:00:00,15.71,15.72,15.69,15.7,34400.0,12.3253,12.3331,12.3096,12.3174,34400.0
2008-04-07 12:10:00,15.7,15.72,15.69,15.7,49600.0,12.3174,12.3331,12.3096,12.3174,49600.0
2008-04-07 12:20:00,15.69,15.71,15.69,15.71,22800.0,12.3096,12.3253,12.3096,12.3253,22800.0
2008-04-07 12:30:00,15.71,15.73,15.7,15.73,38000.0,12.3253,12.341,12.3174,12.341,38000.0
2008-04-07 12:40:00,15.73,15.76,15.73,15.74,58000.0,12.341,12.3645,12.341,12.3488,58000.0
2008-04-07 12:50:00,15.74,15.74,15.72,15.74,16000.0,12.3488,12.3488,12.3331,12.3488,16000.0
2008-04-07 13:00:00,15.74,15.74,15.71,15.71,83200.0,12.3488,12.3488,12.3253,12.3253,83200.0
2008-04-07 13:10:00,15.71,15.72,15.7,15.7,34000.0,12.3253,12.3331,12.3174,12.3174,34000.0
2008-04-07 13:20:00,15.7,15.72,15.7,15.71,41600.0,12.3174,12.3331,12.3174,12.3253,41600.0
2008-04-07 13:30:00,15.71,15.72,15.69,15.7,82000.0,12.3253,12.3331,12.3096,12.3174,82000.0
2008-04-07 13:40:00,15.7,15.7,15.68,15.68,44400.0,12.3174,12.3174,12.3017,12.3017,44400.0
2008-04-07 13:50:00,15.69,15.69,15.67,15.68,29600.0,12.3096,12.3096,12.2939,12.3017,29600.0
2008-04-07 14:00:00,15.68,15.68,15.66,15.66,17600.0,12.3017,12.3017,12.286,12.286,17600.0
2008-04-07 14:10:00,15.67,15.67,15.65,15.65,48000.0,12.2939,12.2939,12.2782,12.2782,48000.0
2008-04-07 14:20:00,15.65,15.66,15.62,15.62,75600.0,12.2782,12.286,12.2547,12.2547,75600.0
2008-04-07 14:30:00,15.62,15.63,15.58,15.61,76000.0,12.2547,12.2625,12.2233,12.2468,76000.0
2008-04-07 14:40:00,15.6,15.61,15.57,15.58,44800.0,12.239,12.2468,12.2154,12.2233,44800.0
2008-04-07 14:50:00,15.58,15.61,15.57,15.59,56800.0,12.2233,12.2468,12.2154,12.2311,56800.0
2008-04-07 15:00:00,15.59,15.59,15.54,15.54,55600.0,12.2311,12.2311,12.1919,12.1919,55600.0
2008-04-07 15:10:00,15.53,15.56,15.52,15.56,62400.0,12.1841,12.2076,12.1762,12.2076,62400.0
2008-04-07 15:20:00,15.56,15.59,15.55,15.59,83200.0,12.2076,12.2311,12.1997,12.2311,83200.0
2008-04-07 15:30:00,15.59,15.59,15.54,15.57,108800.0,12.2311,12.2311,12.1919,12.2154,108800.0
2008-04-07 15:40:00,15.58,15.59,15.55,15.58,80400.0,12.2233,12.2311,12.1997,12.2233,80400.0
2008-04-07 15:50:00,15.58,15.6,15.56,15.56,354400.0,12.2233,12.239,12.2076,12.2076,354400.0
2008-04-08 09:30:00,15.46,15.47,15.43,15.45,39600.0,12.1291,12.137,12.1056,12.1213,39600.0
2008-04-08 09:40:00,15.44,15.47,15.44,15.45,30000.0,12.1134,12.137,12.1134,12.1213,30000.0
2008-04-08 09:50:00,15.46,15.48,15.46,15.48,21600.0,12.1291,12.1448,12.1291,12.1448,21600.0
2008-04-08 10:00:00,15.48,15.51,15.46,15.47,151600.0,12.1448,12.1684,12.1291,12.137,151600.0
2008-04-08 10:10:00,15.47,15.52,15.47,15.51,100400.0,12.137,12.1762,12.137,12.1684,100400.0
2008-04-08 10:20:00,15.51,15.54,15.5,15.5,38800.0,12.1684,12.1919,12.1605,12.1605,38800.0
2008-04-08 10:30:00,15.49,15.53,15.49,15.53,37600.0,12.1527,12.1841,12.1527,12.1841,37600.0
2008-04-08 10:40:00,15.53,15.56,15.53,15.56,97600.0,12.1841,12.2076,12.1841,12.2076,97600.0
2008-04-08 10:50:00,15.57,15.57,15.55,15.56,62400.0,12.2154,12.2154,12.1997,12.2076,62400.0
2008-04-08 11:00:00,15.56,15.57,15.54,15.57,71600.0,12.2076,12.2154,12.1919,12.2154,71600.0
2008-04-08 11:10:00,15.57,15.57,15.54,15.55,74800.0,12.2154,12.2154,12.1919,12.1997,74800.0
2008-04-08 11:20:00,15.55,15.56,15.55,15.55,30400.0,12.1997,12.2076,12.1997,12.1997,30400.0
2008-04-08 11:30:00,15.55,15.59,15.55,15.56,56400.0,12.1997,12.2311,12.1997,12.2076,56400.0
2008-04-08 11:40:00,15.56,15.56,15.55,15.56,47200.0,12.2076,12.2076,12.1997,12.2076,47200.0
2008-04-08 11:50:00,15.54,15.56,15.53,15.55,47200.0,12.1919,12.2076,12.1841,12.1997,47200.0
2008-04-08 12:00:00,15.55,15.56,15.54,15.56,99200.0,12.1997,12.2076,12.1919,12.2076,99200.0
2008-04-08 12:10:00,15.55,15.56,15.53,15.56,103200.0,12.1997,12.2076,12.1841,12.2076,103200.0
2008-04-08 12:20:00,15.56,15.57,15.55,15.55,49600.0,12.2076,12.2154,12.1997,12.1997,49600.0
2008-04-08 12:30:00,15.55,15.56,15.54,15.55,25200.0,12.1997,12.2076,12.1919,12.1997,25200.0
2008-04-08 12:40:00,15.55,15.57,15.54,15.57,67600.0,12.1997,12.2154,12.1919,12.2154,67600.0
2008-04-08 12:50:00,15.56,15.57,15.54,15.55,41600.0,12.2076,12.2154,12.1919,12.1997,41600.0
2008-04-08 13:00:00,15.54,15.55,15.52,15.53,39200.0,12.1919,12.1997,12.1762,12.1841,39200.0
2008-04-08 13:10:00,15.53,15.54,15.52,15.52,24000.0,12.1841,12.1919,12.1762,12.1762,24000.0
2008-04-08 13:20:00,15.52,15.52,15.48,15.48,30800.0,12.1762,12.1762,12.1448,12.1448,30800.0
2008-04-08 13:30:00,15.48,15.49,15.47,15.49,47200.0,12.1448,12.1527,12.137,12.1527,47200.0
2008-04-08 13:40:00,15.49,15.51,15.48,15.5,50000.0,12.1527,12.1684,12.1448,12.1605,50000.0
2008-04-08 13:50:00,15.5,15.52,15.5,15.51,83200.0,12.1605,12.1762,12.1605,12.1684,83200.0
2008-04-08 14:00:00,15.5,15.5,15.44,15.45,365600.0,12.1605,12.1605,12.1134,12.1213,365600.0
2008-04-08 14:10:00,15.45,15.46,15.44,15.45,205600.0,12.1213,12.1291,12.1134,12.1213,205600.0
2008-04-08 14:20:00,15.45,15.46,15.43,15.46,276800.0,12.1213,12.1291,12.1056,12.1291,276800.0
2008-04-08 14:30:00,15.47,15.49,15.46,15.48,229600.0,12.137,12.1527,12.1291,12.1448,229600.0
2008-04-08 14:40:00,15.47,15.48,15.47,15.48,260800.0,12.137,12.1448,12.137,12.1448,260800.0
2008-04-08 14:50:00,15.48,15.52,15.48,15.51,240400.0,12.1448,12.1762,12.1448,12.1684,240400.0
2008-04-08 15:00:00,15.51,15.51,15.49,15.5,130400.0,12.1684,12.1684,12.1527,12.1605,130400.0
2008-04-08 15:10:00,15.5,15.51,15.49,15.51,123200.0,12.1605,12.1684,12.1527,12.1684,123200.0
2008-04-08 15:20:00,15.51,15.52,15.47,15.51,139200.0,12.1684,12.1762,12.137,12.1684,139200.0
2008-04-08 15:30:00,15.52,15.55,15.52,15.53,158800.0,12.1762,12.1997,12.1762,12.1841,158800.0
2008-04-08 15:40:00,15.53,15.57,15.53,15.53,152000.0,12.1841,12.2154,12.1841,12.1841,152000.0
2008-04-08 15:50:00,15.53,15.55,15.51,15.52,100000.0,12.1841,12.1997,12.1684,12.1762,100000.0
2008-04-08 16:00:00,15.53,15.53,15.53,15.53,400.0,12.1841,12.1841,12.1841,12.1841,400.0
2008-04-08 16:10:00,15.53,15.53,15.53,15.53,0.0,12.1841,12.1841,12.1841,12.1841,0.0
2008-04-09 09:30:00,15.55,15.6,15.55,15.59,61600.0,12.1997,12.239,12.1997,12.2311,61600.0
2008-04-09 09:40:00,15.58,15.58,15.54,15.54,51600.0,12.2233,12.2233,12.1919,12.1919,51600.0
2008-04-09 09:50:00,15.55,15.56,15.5,15.5,30800.0,12.1997,12.2076,12.1605,12.1605,30800.0
2008-04-09 10:00:00,15.51,15.51,15.47,15.49,57200.0,12.1684,12.1684,12.137,12.1527,57200.0
2008-04-09 10:10:00,15.49,15.5,15.47,15.49,40000.0,12.1527,12.1605,12.137,12.1527,40000.0
2008-04-09 10:20:00,15.49,15.52,15.49,15.5,37200.0,12.1527,12.1762,12.1527,12.1605,37200.0
2008-04-09 10:30:00,15.51,15.51,15.46,15.49,133600.0,12.1684,12.1684,12.1291,12.1527,133600.0
2008-04-09 10:40:00,15.49,15.51,15.47,15.51,63200.0,12.1527,12.1684,12.137,12.1684,63200.0
2008-04-09 10:50:00,15.51,15.52,15.49,15.52,66400.0,12.1684,12.1762,12.1527,12.1762,66400.0
2008-04-09 11:00:00,15.52,15.53,15.5,15.51,50400.0,12.1762,12.1841,12.1605,12.1684,50400.0
2008-04-09 11:10:00,15.52,15.52,15.47,15.48,27200.0,12.1762,12.1762,12.137,12.1448,27200.0
2008-04-09 11:20:00,15.48,15.48,15.42,15.43,43200.0,12.1448,12.1448,12.0978,12.1056,43200.0
2008-04-09 11:30:00,15.44,15.44,15.38,15.38,49600.0,12.1134,12.1134,12.0664,12.0664,49600.0
2008-04-09 11:40:00,15.37,15.39,15.37,15.38,70000.0,12.0585,12.0742,12.0585,12.0664,70000.0
2008-04-09 11:50:00,15.38,15.39,15.34,15.34,91200.0,12.0664,12.0742,12.035,12.035,91200.0
2008-04-09 12:00:00,15.34,15.38,15.34,15.37,49600.0,12.035,12.0664,12.035,12.0585,49600.0
2008-04-09 12:10:00,15.37,15.37,15.36,15.36,33200.0,12.0585,12.0585,12.0507,12.0507,33200.0
2008-04-09 12:20:00,15.36,15.37,15.34,15.37,33200.0,12.0507,12.0585,12.035,12.0585,33200.0
2008-04-09 12:30:00,15.37,15.38,15.36,15.37,52000.0,12.0585,12.0664,12.0507,12.0585,52000.0
2008-04-09 12:40:00,15.37,15.37,15.34,15.34,35200.0,12.0585,12.0585,12.035,12.035,35200.0
2008-04-09 12:50:00,15.34,15.36,15.32,15.32,50400.0,12.035,12.0507,12.0193,12.0193,50400.0
2008-04-09 13:00:00,15.32,15.35,15.31,15.34,112400.0,12.0193,12.0428,12.0115,12.035,112400.0
2008-04-09 13:10:00,15.35,15.36,15.34,15.35,48000.0,12.0428,12.0507,12.035,12.0428,48000.0
2008-04-09 13:20:00,15.35,15.35,15.34,15.34,44000.0,12.0428,12.0428,12.035,12.035,44000.0
2008-04-09 13:30:00,15.34,15.35,15.33,15.35,75200.0,12.035,12.0428,12.0271,12.0428,75200.0
2008-04-09 13:40:00,15.35,15.35,15.34,15.34,21600.0,12.0428,12.0428,12.035,12.035,21600.0
2008-04-09 13:50:00,15.34,15.37,15.33,15.37,33600.0,12.035,12.0585,12.0271,12.0585,33600.0
2008-04-09 14:00:00,15.37,15.38,15.36,15.36,82000.0,12.0585,12.0664,12.0507,12.0507,82000.0
2008-04-09 14:10:00,15.36,15.37,15.3,15.31,114000.0,12.0507,12.0585,12.0036,12.0115,114000.0
2008-04-09 14:20:00,15.31,15.32,15.29,15.3,43600.0,12.0115,12.0193,11.9958,12.0036,43600.0
2008-04-09 14:30:00,15.29,15.3,15.27,15.29,158400.0,11.9958,12.0036,11.9801,11.9958,158400.0
2008-04-09 14:40:00,15.29,15.3,15.26,15.26,106400.0,11.9958,12.0036,11.9722,11.9722,106400.0
2008-04-09 14:50:00,15.26,15.26,15.23,15.26,161200.0,11.9722,11.9722,11.9487,11.9722,161200.0
2008-04-09 15:00:00,15.26,15.29,15.24,15.27,160000.0,11.9722,11.9958,11.9565,11.9801,160000.0
2008-04-09 15:10:00,15.27,15.28,15.25,15.28,719200.0,11.9801,11.9879,11.9644,11.9879,719200.0
2008-04-09 15:20:00,15.28,15.29,15.27,15.27,294800.0,11.9879,11.9958,11.9801,11.9801,294800.0
2008-04-09 15:30:00,15.27,15.31,15.26,15.31,366400.0,11.9801,12.0115,11.9722,12.0115,366400.0
2008-04-09 15:40:00,15.3,15.31,15.27,15.27,75200.0,12.0036,12.0115,11.9801,11.9801,75200.0
2008-04-09 15:50:00,15.27,15.3,15.26,15.3,290000.0,11.9801,12.0036,11.9722,12.0036,290000.0
2008-04-09 16:00:00,15.28,15.31,15.28,15.28,48800.0,11.9879,12.0115,11.9879,11.9879,48800.0
2008-04-09 16:10:00,15.28,15.28,15.28,15.28,0.0,11.9879,11.9879,11.9879,11.9879,0.0
2008-04-10 09:30:00,15.29,15.31,15.27,15.28,86800.0,11.9958,12.0115,11.9801,11.9879,86800.0
2008-04-10 09:40:00,15.27,15.28,15.22,15.22,55200.0,11.9801,11.9879,11.9408,11.9408,55200.0
2008-04-10 09:50:00,15.21,15.22,15.2,15.2,18400.0,11.933,11.9408,11.9252,11.9252,18400.0
2008-04-10 10:00:00,15.2,15.26,15.18,15.24,57600.0,11.9252,11.9722,11.9095,11.9565,57600.0
2008-04-10 10:10:00,15.24,15.27,15.24,15.24,37600.0,11.9565,11.9801,11.9565,11.9565,37600.0
2008-04-10 10:20:00,15.26,15.35,15.25,15.35,67600.0,11.9722,12.0428,11.9644,12.0428,67600.0
2008-04-10 10:30:00,15.35,15.36,15.32,15.33,34400.0,12.0428,12.0507,12.0193,12.0271,34400.0
2008-04-10 10:40:00,15.34,15.4,15.34,15.4,56000.0,12.035,12.0821,12.035,12.0821,56000.0
2008-04-10 10:50:00,15.4,15.41,15.39,15.41,28400.0,12.0821,12.0899,12.0742,12.0899,28400.0
2008-04-10 11:00:00,15.41,15.42,15.39,15.41,31600.0,12.0899,12.0978,12.0742,12.0899,31600.0
2008-04-10 11:10:00,15.4,15.43,15.4,15.43,32800.0,12.0821,12.1056,12.0821,12.1056,32800.0
2008-04-10 11:20:00,15.43,15.45,15.42,15.42,58400.0,12.1056,12.1213,12.0978,12.0978,58400.0
2008-04-10 11:30:00,15.42,15.45,15.41,15.43,29200.0,12.0978,12.1213,12.0899,12.1056,29200.0
2008-04-10 11:40:00,15.42,15.45,15.42,15.45,569200.0,12.0978,12.1213,12.0978,12.1213,569200.0
2008-04-10 11:50:00,15.45,15.45,15.43,15.44,53200.0,12.1213,12.1213,12.1056,12.1134,53200.0
2008-04-10 12:00:00,15.43,15.44,15.41,15.42,44400.0,12.1056,12.1134,12.0899,12.0978,44400.0
2008-04-10 12:10:00,15.42,15.43,15.42,15.43,120400.0,12.0978,12.1056,12.0978,12.1056,120400.0
2008-04-10 12:20:00,15.43,15.44,15.41,15.41,32400.0,12.1056,12.1134,12.0899,12.0899,32400.0
2008-04-10 12:30:00,15.41,15.42,15.41,15.42,52000.0,12.0899,12.0978,12.0899,12.0978,52000.0
2008-04-10 12:40:00,15.41,15.43,15.39,15.39,54400.0,12.0899,12.1056,12.0742,12.0742,54400.0
2008-04-10 12:50:00,15.39,15.4,15.39,15.4,20400.0,12.0742,12.0821,12.0742,12.0821,20400.0
2008-04-10 13:00:00,15.4,15.42,15.4,15.4,38000.0,12.0821,12.0978,12.0821,12.0821,38000.0
2008-04-10 13:10:00,15.41,15.43,15.4,15.41,56000.0,12.0899,12.1056,12.0821,12.0899,56000.0
2008-04-10 13:20:00,15.42,15.43,15.42,15.42,33600.0,12.0978,12.1056,12.0978,12.0978,33600.0
2008-04-10 13:30:00,15.43,15.46,15.42,15.46,38000.0,12.1056,12.1291,12.0978,12.1291,38000.0
2008-04-10 13:40:00,15.46,15.49,15.45,15.49,13600.0,12.1291,12.1527,12.1213,12.1527,13600.0
2008-04-10 13:50:00,15.49,15.49,15.45,15.45,70000.0,12.1527,12.1527,12.1213,12.1213,70000.0
2008-04-10 14:00:00,15.45,15.46,15.44,15.45,85600.0,12.1213,12.1291,12.1134,12.1213,85600.0
2008-04-10 14:10:00,15.45,15.46,15.4,15.42,139200.0,12.1213,12.1291,12.0821,12.0978,139200.0
2008-04-10 14:20:00,15.41,15.42,15.4,15.4,62800.0,12.0899,12.0978,12.0821,12.0821,62800.0
2008-04-10 14:30:00,15.4,15.43,15.38,15.41,180800.0,12.0821,12.1056,12.0664,12.0899,180800.0
2008-04-10 14:40:00,15.41,15.43,15.41,15.42,34800.0,12.0899,12.1056,12.0899,12.0978,34800.0
2008-04-10 14:50:00,15.42,15.46,15.42,15.45,72400.0,12.0978,12.1291,12.0978,12.1213,72400.0
2008-04-10 15:00:00,15.45,15.46,15.44,15.44,38000.0,12.1213,12.1291,12.1134,12.1134,38000.0
2008-04-10 15:10:00,15.43,15.43,15.41,15.43,131600.0,12.1056,12.1056,12.0899,12.1056,131600.0
2008-04-10 15:20:00,15.42,15.42,15.4,15.4,40400.0,12.0978,12.0978,12.0821,12.0821,40400.0
2008-04-10 15:30:00,15.42,15.42,15.36,15.38,112000.0,12.0978,12.0978,12.0507,12.0664,112000.0
2008-04-10 15:40:00,15.37,15.39,15.34,15.35,110800.0,12.0585,12.0742,12.035,12.0428,110800.0
2008-04-10 15:50:00,15.35,15.41,15.35,15.39,95200.0,12.0428,12.0899,12.0428,12.0742,95200.0
2008-04-10 16:00:00,15.39,15.39,15.39,15.39,800.0,12.0742,12.0742,12.0742,12.0742,800.0
2008-04-10 16:10:00,15.39,15.39,15.39,15.39,0.0,12.0742,12.0742,12.0742,12.0742,0.0
2008-04-11 09:30:00,15.25,15.26,15.19,15.2,82400.0,11.9644,11.9722,11.9173,11.9252,82400.0
2008-04-11 09:40:00,15.2,15.22,15.18,15.21,48000.0,11.9252,11.9408,11.9095,11.933,48000.0
2008-04-11 09:50:00,15.22,15.24,15.2,15.21,141600.0,11.9408,11.9565,11.9252,11.933,141600.0
2008-04-11 10:00:00,15.21,15.22,15.14,15.14,379600.0,11.933,11.9408,11.8781,11.8781,379600.0
2008-04-11 10:10:00,15.14,15.19,15.13,15.19,513200.0,11.8781,11.9173,11.8702,11.9173,513200.0
2008-04-11 10:20:00,15.18,15.21,15.18,15.2,214800.0,11.9095,11.933,11.9095,11.9252,214800.0
2008-04-11 10:30:00,15.2,15.23,15.2,15.2,148400.0,11.9252,11.9487,11.9252,11.9252,148400.0
2008-04-11 10:40:00,15.21,15.26,15.2,15.25,132000.0,11.933,11.9722,11.9252,11.9644,132000.0
2008-04-11 10:50:00,15.25,15.26,15.24,15.24,42400.0,11.9644,11.9722,11.9565,11.9565,42400.0
2008-04-11 11:00:00,15.24,15.26,15.21,15.26,72000.0,11.9565,11.9722,11.933,11.9722,72000.0
2008-04-11 11:10:00,15.26,15.26,15.22,15.24,58000.0,11.9722,11.9722,11.9408,11.9565,58000.0
2008-04-11 11:20:00,15.24,15.25,15.23,15.24,46400.0,11.9565,11.9644,11.9487,11.9565,46400.0
2008-04-11 11:30:00,15.23,15.25,15.23,15.25,22000.0,11.9487,11.9644,11.9487,11.9644,22000.0
2008-04-11 11:40:00,15.24,15.27,15.24,15.25,41600.0,11.9565,11.9801,11.9565,11.9644,41600.0
2008-04-11 11:50:00,15.25,15.25,15.22,15.24,33200.0,11.9644,11.9644,11.9408,11.9565,33200.0
2008-04-11 12:00:00,15.24,15.24,15.21,15.21,63600.0,11.9565,11.9565,11.933,11.933,63600.0
2008-04-11 12:10:00,15.21,15.22,15.21,15.22,27200.0,11.933,11.9408,11.933,11.9408,27200.0
2008-04-11 12:20:00,15.21,15.21,15.15,15.16,211600.0,11.933,11.933,11.8859,11.8938,211600.0
2008-04-11 12:30:00,15.15,15.17,15.15,15.16,39600.0,11.8859,11.9016,11.8859,11.8938,39600.0
2008-04-11 12:40:00,15.16,15.18,15.15,15.18,54800.0,11.8938,11.9095,11.8859,11.9095,54800.0
2008-04-11 12:50:00,15.17,15.19,15.17,15.18,43200.0,11.9016,11.9173,11.9016,11.9095,43200.0
2008-04-11 13:00:00,15.18,15.18,15.17,15.18,34400.0,11.9095,11.9095,11.9016,11.9095,34400.0
2008-04-11 13:10:00,15.18,15.2,15.18,15.19,111600.0,11.9095,11.9252,11.9095,11.9173,111600.0
2008-04-11 13:20:00,15.19,15.19,15.15,15.15,62400.0,11.9173,11.9173,11.8859,11.8859,62400.0
2008-04-11 13:30:00,15.15,15.15,15.11,15.11,88000.0,11.8859,11.8859,11.8545,11.8545,88000.0
2008-04-11 13:40:00,15.12,15.12,15.1,15.11,109600.0,11.8624,11.8624,11.8467,11.8545,109600.0
2008-04-11 13:50:00,15.11,15.11,15.1,15.11,178000.0,11.8545,11.8545,11.8467,11.8545,178000.0
2008-04-11 14:00:00,15.11,15.11,15.1,15.1,25600.0,11.8545,11.8545,11.8467,11.8467,25600.0
2008-04-11 14:10:00,15.11,15.11,15.06,15.08,110000.0,11.8545,11.8545,11.8153,11.831,110000.0
2008-04-11 14:20:00,15.08,15.09,15.07,15.08,58800.0,11.831,11.8389,11.8232,11.831,58800.0
2008-04-11 14:30:00,15.08,15.09,15.07,15.07,136400.0,11.831,11.8389,11.8232,11.8232,136400.0
2008-04-11 14:40:00,15.08,15.08,15.06,15.08,136000.0,11.831,11.831,11.8153,11.831,136000.0
2008-04-11 14:50:00,15.08,15.1,15.07,15.07,100000.0,11.831,11.8467,11.8232,11.8232,100000.0
2008-04-11 15:00:00,15.08,15.08,15.05,15.06,108400.0,11.831,11.831,11.8075,11.8153,108400.0
2008-04-11 15:10:00,15.06,15.06,15.02,15.04,63600.0,11.8153,11.8153,11.7839,11.7996,63600.0
2008-04-11 15:20:00,15.04,15.06,15.03,15.05,56400.0,11.7996,11.8153,11.7918,11.8075,56400.0
2008-04-11 15:30:00,15.05,15.05,15.01,15.01,132400.0,11.8075,11.8075,11.7761,11.7761,132400.0
2008-04-11 15:40:00,15.01,15.01,14.99,15.0,170800.0,11.7761,11.7761,11.7604,11.7682,170800.0
2008-04-11 15:50:00,15.0,15.05,14.99,15.05,394800.0,11.7682,11.8075,11.7604,11.8075,394800.0
2008-04-14 09:30:00,15.02,15.04,14.97,15.0,70400.0,11.7839,11.7996,11.7447,11.7682,70400.0
2008-04-14 09:40:00,15.0,15.0,14.94,14.97,66800.0,11.7682,11.7682,11.7212,11.7447,66800.0
2008-04-14 09:50:00,14.97,15.0,14.96,15.0,67200.0,11.7447,11.7682,11.7369,11.7682,67200.0
2008-04-14 10:00:00,15.0,15.03,14.99,14.99,56400.0,11.7682,11.7918,11.7604,11.7604,56400.0
2008-04-14 10:10:00,14.99,14.99,14.96,14.97,34800.0,11.7604,11.7604,11.7369,11.7447,34800.0
2008-04-14 10:20:00,14.98,14.99,14.96,14.97,43200.0,11.7526,11.7604,11.7369,11.7447,43200.0
2008-04-14 10:30:00,14.97,15.03,14.97,15.03,513200.0,11.7447,11.7918,11.7447,11.7918,513200.0
2008-04-14 10:40:00,15.03,15.04,15.01,15.02,112800.0,11.7918,11.7996,11.7761,11.7839,112800.0
2008-04-14 10:50:00,15.01,15.04,15.0,15.04,578800.0,11.7761,11.7996,11.7682,11.7996,578800.0
2008-04-14 11:00:00,15.04,15.06,15.03,15.03,95200.0,11.7996,11.8153,11.7918,11.7918,95200.0
2008-04-14 11:10:00,15.03,15.03,15.01,15.02,116800.0,11.7918,11.7918,11.7761,11.7839,116800.0
2008-04-14 11:20:00,15.02,15.02,14.99,15.01,101200.0,11.7839,11.7839,11.7604,11.7761,101200.0
2008-04-14 11:30:00,15.01,15.01,14.98,15.0,77600.0,11.7761,11.7761,11.7526,11.7682,77600.0
2008-04-14 11:40:00,15.0,15.02,14.99,15.02,87200.0,11.7682,11.7839,11.7604,11.7839,87200.0
2008-04-14 11:50:00,15.02,15.03,15.0,15.02,79600.0,11.7839,11.7918,11.7682,11.7839,79600.0
2008-04-14 12:00:00,15.02,15.05,15.02,15.04,96800.0,11.7839,11.8075,11.7839,11.7996,96800.0
2008-04-14 12:10:00,15.04,15.04,15.02,15.02,65200.0,11.7996,11.7996,11.7839,11.7839,65200.0
2008-04-14 12:20:00,15.02,15.08,15.02,15.08,92800.0,11.7839,11.831,11.7839,11.831,92800.0
2008-04-14 12:30:00,15.08,15.09,15.07,15.08,70800.0,11.831,11.8389,11.8232,11.831,70800.0
2008-04-14 12:40:00,15.08,15.13,15.08,15.13,48400.0,11.831,11.8702,11.831,11.8702,48400.0
2008-04-14 12:50:00,15.13,15.15,15.13,15.13,52000.0,11.8702,11.8859,11.8702,11.8702,52000.0
2008-04-14 13:00:00,15.13,15.13,15.11,15.11,26400.0,11.8702,11.8702,11.8545,11.8545,26400.0
2008-04-14 13:10:00,15.11,15.13,15.09,15.09,32000.0,11.8545,11.8702,11.8389,11.8389,32000.0
2008-04-14 13:20:00,15.09,15.1,15.07,15.09,41200.0,11.8389,11.8467,11.8232,11.8389,41200.0
2008-04-14 13:30:00,15.09,15.1,15.07,15.07,48000.0,11.8389,11.8467,11.8232,11.8232,48000.0
2008-04-14 13:40:00,15.08,15.09,15.06,15.07,46000.0,11.831,11.8389,11.8153,11.8232,46000.0
2008-04-14 13:50:00,15.07,15.07,15.05,15.06,48400.0,11.8232,11.8232,11.8075,11.8153,48400.0
2008-04-14 14:00:00,15.05,15.06,15.04,15.04,56400.0,11.8075,11.8153,11.7996,11.7996,56400.0
2008-04-14 14:10:00,15.04,15.05,15.03,15.04,47200.0,11.7996,11.8075,11.7918,11.7996,47200.0
2008-04-14 14:20:00,15.04,15.06,15.03,15.04,31200.0,11.7996,11.8153,11.7918,11.7996,31200.0
2008-04-14 14:30:00,15.04,15.06,15.04,15.06,39600.0,11.7996,11.8153,11.7996,11.8153,39600.0
2008-04-14 14:40:00,15.06,15.07,15.04,15.04,40800.0,11.8153,11.8232,11.7996,11.7996,40800.0
2008-04-14 14:50:00,15.04,15.05,15.01,15.01,55600.0,11.7996,11.8075,11.7761,11.7761,55600.0
2008-04-14 15:00:00,15.02,15.02,14.99,15.0,64400.0,11.7839,11.7839,11.7604,11.7682,64400.0
2008-04-14 15:10:00,15.0,15.0,14.99,14.99,23200.0,11.7682,11.7682,11.7604,11.7604,23200.0
2008-04-14 15:20:00,14.99,15.01,14.97,14.97,63200.0,11.7604,11.7761,11.7447,11.7447,63200.0
2008-04-14 15:30:00,14.97,14.98,14.96,14.97,64400.0,11.7447,11.7526,11.7369,11.7447,64400.0
2008-04-14 15:40:00,14.97,14.99,14.97,14.99,47200.0,11.7447,11.7604,11.7447,11.7604,47200.0
2008-04-14 15:50:00,14.99,14.99,14.97,14.98,52000.0,11.7604,11.7604,11.7447,11.7526,52000.0
2008-04-15 09:30:00,15.06,15.08,15.04,15.04,222400.0,11.8153,11.831,11.7996,11.7996,222400.0
2008-04-15 09:40:00,15.04,15.05,15.03,15.03,12800.0,11.7996,11.8075,11.7918,11.7918,12800.0
2008-04-15 09:50:00,15.03,15.03,15.01,15.02,22000.0,11.7918,11.7918,11.7761,11.7839,22000.0
2008-04-15 10:00:00,15.02,15.05,15.0,15.01,56400.0,11.7839,11.8075,11.7682,11.7761,56400.0
2008-04-15 10:10:00,15.0,15.02,14.98,14.99,280800.0,11.7682,11.7839,11.7526,11.7604,280800.0
2008-04-15 10:20:00,14.99,15.0,14.96,14.96,274400.0,11.7604,11.7682,11.7369,11.7369,274400.0
2008-04-15 10:30:00,14.96,15.01,14.96,15.01,480400.0,11.7369,11.7761,11.7369,11.7761,480400.0
2008-04-15 10:40:00,15.01,15.02,14.99,15.01,440400.0,11.7761,11.7839,11.7604,11.7761,440400.0
2008-04-15 10:50:00,15.01,15.01,14.97,14.99,130000.0,11.7761,11.7761,11.7447,11.7604,130000.0
2008-04-15 11:00:00,14.99,14.99,14.97,14.97,80400.0,11.7604,11.7604,11.7447,11.7447,80400.0
2008-04-15 11:10:00,14.97,14.97,14.93,14.95,112800.0,11.7447,11.7447,11.7133,11.729,112800.0
2008-04-15 11:20:00,14.95,14.96,14.94,14.95,79200.0,11.729,11.7369,11.7212,11.729,79200.0
2008-04-15 11:30:00,14.95,14.96,14.93,14.94,80800.0,11.729,11.7369,11.7133,11.7212,80800.0
2008-04-15 11:40:00,14.94,14.97,14.93,14.97,86400.0,11.7212,11.7447,11.7133,11.7447,86400.0
2008-04-15 11:50:00,14.97,14.97,14.95,14.96,77600.0,11.7447,11.7447,11.729,11.7369,77600.0
2008-04-15 12:00:00,14.96,14.96,14.94,14.95,60400.0,11.7369,11.7369,11.7212,11.729,60400.0
2008-04-15 12:10:00,14.95,14.96,14.95,14.96,72800.0,11.729,11.7369,11.729,11.7369,72800.0
2008-04-15 12:20:00,14.96,14.98,14.96,14.98,46400.0,11.7369,11.7526,11.7369,11.7526,46400.0
2008-04-15 12:30:00,14.98,15.0,14.98,15.0,52800.0,11.7526,11.7682,11.7526,11.7682,52800.0
2008-04-15 12:40:00,15.0,15.01,14.99,15.0,240000.0,11.7682,11.7761,11.7604,11.7682,240000.0
2008-04-15 12:50:00,15.0,15.02,14.99,15.01,512000.0,11.7682,11.7839,11.7604,11.7761,512000.0
2008-04-15 13:00:00,15.01,15.02,15.0,15.0,69600.0,11.7761,11.7839,11.7682,11.7682,69600.0
2008-04-15 13:10:00,15.0,15.05,15.0,15.04,265600.0,11.7682,11.8075,11.7682,11.7996,265600.0
2008-04-15 13:20:00,15.04,15.05,15.04,15.04,77200.0,11.7996,11.8075,11.7996,11.7996,77200.0
2008-04-15 13:30:00,15.04,15.06,15.03,15.03,460800.0,11.7996,11.8153,11.7918,11.7918,460800.0
2008-04-15 13:40:00,15.04,15.07,15.04,15.07,108800.0,11.7996,11.8232,11.7996,11.8232,108800.0
2008-04-15 13:50:00,15.07,15.09,15.06,15.08,30400.0,11.8232,11.8389,11.8153,11.831,30400.0
2008-04-15 14:00:00,15.08,15.1,15.07,15.08,45200.0,11.831,11.8467,11.8232,11.831,45200.0
2008-04-15 14:10:00,15.09,15.09,15.07,15.07,96400.0,11.8389,11.8389,11.8232,11.8232,96400.0
2008-04-15 14:20:00,15.07,15.08,15.06,15.06,30400.0,11.8232,11.831,11.8153,11.8153,30400.0
2008-04-15 14:30:00,15.08,15.1,15.08,15.09,334400.0,11.831,11.8467,11.831,11.8389,334400.0
2008-04-15 14:40:00,15.09,15.09,15.05,15.05,78800.0,11.8389,11.8389,11.8075,11.8075,78800.0
2008-04-15 14:50:00,15.05,15.05,15.02,15.03,96400.0,11.8075,11.8075,11.7839,11.7918,96400.0
2008-04-15 15:00:00,15.02,15.04,15.02,15.03,94400.0,11.7839,11.7996,11.7839,11.7918,94400.0
2008-04-15 15:10:00,15.03,15.06,15.03,15.06,122400.0,11.7918,11.8153,11.7918,11.8153,122400.0
2008-04-15 15:20:00,15.06,15.08,15.05,15.08,132400.0,11.8153,11.831,11.8075,11.831,132400.0
2008-04-15 15:30:00,15.08,15.1,15.06,15.06,99200.0,11.831,11.8467,11.8153,11.8153,99200.0
2008-04-15 15:40:00,15.06,15.08,15.05,15.05,130000.0,11.8153,11.831,11.8075,11.8075,130000.0
2008-04-15 15:50:00,15.05,15.11,15.05,15.1,260400.0,11.8075,11.8545,11.8075,11.8467,260400.0
2008-04-15 16:00:00,15.05,15.1,15.05,15.07,204400.0,11.8075,11.8467,11.8075,11.8232,204400.0
2008-04-15 16:10:00,15.07,15.07,15.07,15.07,0.0,11.8232,11.8232,11.8232,11.8232,0.0
2008-04-16 09:30:00,15.24,15.26,15.22,15.24,150400.0,11.9565,11.9722,11.9408,11.9565,150400.0
2008-04-16 09:40:00,15.24,15.31,15.24,15.31,148000.0,11.9565,12.0115,11.9565,12.0115,148000.0
2008-04-16 09:50:00,15.31,15.31,15.29,15.3,86800.0,12.0115,12.0115,11.9958,12.0036,86800.0
2008-04-16 10:00:00,15.29,15.31,15.29,15.3,22800.0,11.9958,12.0115,11.9958,12.0036,22800.0
2008-04-16 10:10:00,15.29,15.34,15.28,15.34,60800.0,11.9958,12.035,11.9879,12.035,60800.0
2008-04-16 10:20:00,15.34,15.43,15.34,15.41,52400.0,12.035,12.1056,12.035,12.0899,52400.0
2008-04-16 10:30:00,15.41,15.45,15.41,15.43,58400.0,12.0899,12.1213,12.0899,12.1056,58400.0
2008-04-16 10:40:00,15.43,15.43,15.4,15.42,22000.0,12.1056,12.1056,12.0821,12.0978,22000.0
2008-04-16 10:50:00,15.43,15.45,15.42,15.44,30000.0,12.1056,12.1213,12.0978,12.1134,30000.0
2008-04-16 11:00:00,15.44,15.45,15.43,15.43,78800.0,12.1134,12.1213,12.1056,12.1056,78800.0
2008-04-16 11:10:00,15.43,15.44,15.43,15.44,30000.0,12.1056,12.1134,12.1056,12.1134,30000.0
2008-04-16 11:20:00,15.44,15.44,15.42,15.42,26400.0,12.1134,12.1134,12.0978,12.0978,26400.0
2008-04-16 11:30:00,15.42,15.43,15.42,15.42,19600.0,12.0978,12.1056,12.0978,12.0978,19600.0
2008-04-16 11:40:00,15.42,15.42,15.4,15.4,31200.0,12.0978,12.0978,12.0821,12.0821,31200.0
2008-04-16 11:50:00,15.41,15.41,15.39,15.4,424400.0,12.0899,12.0899,12.0742,12.0821,424400.0
2008-04-16 12:00:00,15.4,15.42,15.4,15.42,144800.0,12.0821,12.0978,12.0821,12.0978,144800.0
2008-04-16 12:10:00,15.42,15.43,15.41,15.43,37200.0,12.0978,12.1056,12.0899,12.1056,37200.0
2008-04-16 12:20:00,15.43,15.45,15.43,15.45,14000.0,12.1056,12.1213,12.1056,12.1213,14000.0
2008-04-16 12:30:00,15.46,15.46,15.44,15.44,16000.0,12.1291,12.1291,12.1134,12.1134,16000.0
2008-04-16 12:40:00,15.44,15.45,15.43,15.44,24000.0,12.1134,12.1213,12.1056,12.1134,24000.0
2008-04-16 12:50:00,15.44,15.45,15.44,15.45,27600.0,12.1134,12.1213,12.1134,12.1213,27600.0
2008-04-16 13:00:00,15.45,15.46,15.43,15.44,65200.0,12.1213,12.1291,12.1056,12.1134,65200.0
2008-04-16 13:10:00,15.44,15.45,15.42,15.43,37600.0,12.1134,12.1213,12.0978,12.1056,37600.0
2008-04-16 13:20:00,15.43,15.44,15.42,15.43,41200.0,12.1056,12.1134,12.0978,12.1056,41200.0
2008-04-16 13:30:00,15.43,15.43,15.41,15.42,34000.0,12.1056,12.1056,12.0899,12.0978,34000.0
2008-04-16 13:40:00,15.42,15.42,15.42,15.42,7200.0,12.0978,12.0978,12.0978,12.0978,7200.0
2008-04-16 13:50:00,15.43,15.43,15.4,15.4,196800.0,12.1056,12.1056,12.0821,12.0821,196800.0
2008-04-16 14:00:00,15.4,15.41,15.36,15.36,399200.0,12.0821,12.0899,12.0507,12.0507,399200.0
2008-04-16 14:10:00,15.36,15.4,15.35,15.4,218800.0,12.0507,12.0821,12.0428,12.0821,218800.0
2008-04-16 14:20:00,15.4,15.42,15.39,15.4,70400.0,12.0821,12.0978,12.0742,12.0821,70400.0
2008-04-16 14:30:00,15.41,15.42,15.4,15.41,226400.0,12.0899,12.0978,12.0821,12.0899,226400.0
2008-04-16 14:40:00,15.41,15.43,15.41,15.42,59600.0,12.0899,12.1056,12.0899,12.0978,59600.0
2008-04-16 14:50:00,15.42,15.47,15.42,15.46,87200.0,12.0978,12.137,12.0978,12.1291,87200.0
2008-04-16 15:00:00,15.45,15.47,15.45,15.46,55200.0,12.1213,12.137,12.1213,12.1291,55200.0
2008-04-16 15:10:00,15.47,15.51,15.47,15.51,496400.0,12.137,12.1684,12.137,12.1684,496400.0
2008-04-16 15:20:00,15.51,15.52,15.49,15.51,229600.0,12.1684,12.1762,12.1527,12.1684,229600.0
2008-04-16 15:30:00,15.49,15.53,15.49,15.53,470000.0,12.1527,12.1841,12.1527,12.1841,470000.0
2008-04-16 15:40:00,15.53,15.54,15.51,15.54,247200.0,12.1841,12.1919,12.1684,12.1919,247200.0
2008-04-16 15:50:00,15.54,15.56,15.5,15.52,156400.0,12.1919,12.2076,12.1605,12.1762,156400.0
2008-04-16 16:00:00,15.5,15.53,15.49,15.49,150800.0,12.1605,12.1841,12.1527,12.1527,150800.0
2008-04-16 16:10:00,15.49,15.49,15.49,15.49,0.0,12.1527,12.1527,12.1527,12.1527,0.0
2008-04-17 09:30:00,15.47,15.49,15.4,15.41,136400.0,12.137,12.1527,12.0821,12.0899,136400.0
2008-04-17 09:40:00,15.43,15.45,15.43,15.45,57600.0,12.1056,12.1213,12.1056,12.1213,57600.0
2008-04-17 09:50:00,15.44,15.44,15.4,15.44,118000.0,12.1134,12.1134,12.0821,12.1134,118000.0
2008-04-17 10:00:00,15.43,15.43,15.35,15.37,103600.0,12.1056,12.1056,12.0428,12.0585,103600.0
2008-04-17 10:10:00,15.37,15.44,15.37,15.43,18400.0,12.0585,12.1134,12.0585,12.1056,18400.0
2008-04-17 10:20:00,15.44,15.45,15.42,15.42,34800.0,12.1134,12.1213,12.0978,12.0978,34800.0
2008-04-17 10:30:00,15.42,15.45,15.4,15.45,39600.0,12.0978,12.1213,12.0821,12.1213,39600.0
2008-04-17 10:40:00,15.45,15.46,15.43,15.44,69200.0,12.1213,12.1291,12.1056,12.1134,69200.0
2008-04-17 10:50:00,15.44,15.44,15.4,15.4,62800.0,12.1134,12.1134,12.0821,12.0821,62800.0
2008-04-17 11:00:00,15.4,15.4,15.36,15.36,92000.0,12.0821,12.0821,12.0507,12.0507,92000.0
2008-04-17 11:10:00,15.37,15.4,15.36,15.39,52800.0,12.0585,12.0821,12.0507,12.0742,52800.0
2008-04-17 11:20:00,15.39,15.39,15.34,15.34,70800.0,12.0742,12.0742,12.035,12.035,70800.0
2008-04-17 11:30:00,15.34,15.36,15.34,15.35,34000.0,12.035,12.0507,12.035,12.0428,34000.0
2008-04-17 11:40:00,15.34,15.34,15.32,15.34,58800.0,12.035,12.035,12.0193,12.035,58800.0
2008-04-17 11:50:00,15.34,15.36,15.33,15.34,30400.0,12.035,12.0507,12.0271,12.035,30400.0
2008-04-17 12:00:00,15.34,15.38,15.34,15.38,19200.0,12.035,12.0664,12.035,12.0664,19200.0
2008-04-17 12:10:00,15.39,15.4,15.38,15.38,26800.0,12.0742,12.0821,12.0664,12.0664,26800.0
2008-04-17 12:20:00,15.38,15.38,15.35,15.35,32800.0,12.0664,12.0664,12.0428,12.0428,32800.0
2008-04-17 12:30:00,15.34,15.37,15.34,15.37,20800.0,12.035,12.0585,12.035,12.0585,20800.0
2008-04-17 12:40:00,15.37,15.38,15.36,15.36,51200.0,12.0585,12.0664,12.0507,12.0507,51200.0
2008-04-17 12:50:00,15.37,15.38,15.37,15.38,34000.0,12.0585,12.0664,12.0585,12.0664,34000.0
2008-04-17 13:00:00,15.38,15.39,15.38,15.39,15600.0,12.0664,12.0742,12.0664,12.0742,15600.0
2008-04-17 13:10:00,15.4,15.4,15.37,15.37,23200.0,12.0821,12.0821,12.0585,12.0585,23200.0
2008-04-17 13:20:00,15.37,15.4,15.37,15.4,17200.0,12.0585,12.0821,12.0585,12.0821,17200.0
2008-04-17 13:30:00,15.41,15.43,15.4,15.43,24000.0,12.0899,12.1056,12.0821,12.1056,24000.0
2008-04-17 13:40:00,15.43,15.43,15.41,15.41,29200.0,12.1056,12.1056,12.0899,12.0899,29200.0
2008-04-17 13:50:00,15.41,15.42,15.38,15.4,16000.0,12.0899,12.0978,12.0664,12.0821,16000.0
2008-04-17 14:00:00,15.4,15.42,15.4,15.41,53200.0,12.0821,12.0978,12.0821,12.0899,53200.0
2008-04-17 14:10:00,15.4,15.4,15.38,15.38,58800.0,12.0821,12.0821,12.0664,12.0664,58800.0
2008-04-17 14:20:00,15.38,15.4,15.38,15.39,32400.0,12.0664,12.0821,12.0664,12.0742,32400.0
2008-04-17 14:30:00,15.39,15.43,15.39,15.43,42000.0,12.0742,12.1056,12.0742,12.1056,42000.0
2008-04-17 14:40:00,15.43,15.43,15.4,15.41,52800.0,12.1056,12.1056,12.0821,12.0899,52800.0
2008-04-17 14:50:00,15.41,15.41,15.37,15.38,68800.0,12.0899,12.0899,12.0585,12.0664,68800.0
2008-04-17 15:00:00,15.38,15.44,15.38,15.43,52400.0,12.0664,12.1134,12.0664,12.1056,52400.0
2008-04-17 15:10:00,15.42,15.45,15.42,15.43,44800.0,12.0978,12.1213,12.0978,12.1056,44800.0
2008-04-17 15:20:00,15.44,15.44,15.42,15.42,26400.0,12.1134,12.1134,12.0978,12.0978,26400.0
2008-04-17 15:30:00,15.42,15.46,15.42,15.45,53200.0,12.0978,12.1291,12.0978,12.1213,53200.0
2008-04-17 15:40:00,15.45,15.46,15.44,15.44,36000.0,12.1213,12.1291,12.1134,12.1134,36000.0
2008-04-17 15:50:00,15.45,15.47,15.42,15.42,60800.0,12.1213,12.137,12.0978,12.0978,60800.0
2008-04-17 16:00:00,15.4,15.44,15.4,15.44,73200.0,12.0821,12.1134,12.0821,12.1134,73200.0
2008-04-17 16:10:00,15.44,15.44,15.44,15.44,0.0,12.1134,12.1134,12.1134,12.1134,0.0
2008-04-18 09:30:00,15.7,15.7,15.66,15.68,130000.0,12.3174,12.3174,12.286,12.3017,130000.0
2008-04-18 09:40:00,15.67,15.69,15.64,15.64,19200.0,12.2939,12.3096,12.2704,12.2704,19200.0
2008-04-18 09:50:00,15.64,15.66,15.63,15.63,62000.0,12.2704,12.286,12.2625,12.2625,62000.0
2008-04-18 10:00:00,15.61,15.62,15.59,15.6,86000.0,12.2468,12.2547,12.2311,12.239,86000.0
2008-04-18 10:10:00,15.6,15.64,15.6,15.61,147200.0,12.239,12.2704,12.239,12.2468,147200.0
2008-04-18 10:20:00,15.6,15.63,15.59,15.59,162400.0,12.239,12.2625,12.2311,12.2311,162400.0
2008-04-18 10:30:00,15.6,15.66,15.59,15.65,56000.0,12.239,12.286,12.2311,12.2782,56000.0
2008-04-18 10:40:00,15.65,15.69,15.64,15.67,58800.0,12.2782,12.3096,12.2704,12.2939,58800.0
2008-04-18 10:50:00,15.68,15.69,15.66,15.68,482400.0,12.3017,12.3096,12.286,12.3017,482400.0
2008-04-18 11:00:00,15.68,15.7,15.67,15.69,80000.0,12.3017,12.3174,12.2939,12.3096,80000.0
2008-04-18 11:10:00,15.68,15.69,15.67,15.68,50400.0,12.3017,12.3096,12.2939,12.3017,50400.0
2008-04-18 11:20:00,15.68,15.7,15.68,15.7,38400.0,12.3017,12.3174,12.3017,12.3174,38400.0
2008-04-18 11:30:00,15.7,15.71,15.68,15.69,42000.0,12.3174,12.3253,12.3017,12.3096,42000.0
2008-04-18 11:40:00,15.68,15.75,15.68,15.75,156800.0,12.3017,12.3567,12.3017,12.3567,156800.0
2008-04-18 11:50:00,15.75,15.77,15.75,15.75,115200.0,12.3567,12.3724,12.3567,12.3567,115200.0
2008-04-18 12:00:00,15.75,15.76,15.75,15.75,98800.0,12.3567,12.3645,12.3567,12.3567,98800.0
2008-04-18 12:10:00,15.75,15.77,15.74,15.77,165200.0,12.3567,12.3724,12.3488,12.3724,165200.0
2008-04-18 12:20:00,15.76,15.78,15.76,15.76,80800.0,12.3645,12.3802,12.3645,12.3645,80800.0
2008-04-18 12:30:00,15.77,15.78,15.76,15.77,146800.0,12.3724,12.3802,12.3645,12.3724,146800.0
2008-04-18 12:40:00,15.77,15.77,15.72,15.72,612800.0,12.3724,12.3724,12.3331,12.3331,612800.0
2008-04-18 12:50:00,15.72,15.72,15.68,15.68,490000.0,12.3331,12.3331,12.3017,12.3017,490000.0
2008-04-18 13:00:00,15.68,15.72,15.68,15.72,51600.0,12.3017,12.3331,12.3017,12.3331,51600.0
2008-04-18 13:10:00,15.72,15.74,15.72,15.74,40400.0,12.3331,12.3488,12.3331,12.3488,40400.0
2008-04-18 13:20:00,15.74,15.75,15.74,15.74,25200.0,12.3488,12.3567,12.3488,12.3488,25200.0
2008-04-18 13:30:00,15.74,15.74,15.72,15.72,8800.0,12.3488,12.3488,12.3331,12.3331,8800.0
2008-04-18 13:40:00,15.72,15.73,15.71,15.73,45600.0,12.3331,12.341,12.3253,12.341,45600.0
2008-04-18 13:50:00,15.73,15.74,15.72,15.74,35600.0,12.341,12.3488,12.3331,12.3488,35600.0
2008-04-18 14:00:00,15.73,15.74,15.67,15.67,256800.0,12.341,12.3488,12.2939,12.2939,256800.0
2008-04-18 14:10:00,15.67,15.69,15.67,15.69,64000.0,12.2939,12.3096,12.2939,12.3096,64000.0
2008-04-18 14:20:00,15.7,15.7,15.65,15.66,141600.0,12.3174,12.3174,12.2782,12.286,141600.0
2008-04-18 14:30:00,15.67,15.69,15.67,15.69,392400.0,12.2939,12.3096,12.2939,12.3096,392400.0
2008-04-18 14:40:00,15.69,15.71,15.69,15.71,76400.0,12.3096,12.3253,12.3096,12.3253,76400.0
2008-04-18 14:50:00,15.71,15.71,15.66,15.67,143200.0,12.3253,12.3253,12.286,12.2939,143200.0
2008-04-18 15:00:00,15.67,15.67,15.64,15.65,110800.0,12.2939,12.2939,12.2704,12.2782,110800.0
2008-04-18 15:10:00,15.65,15.67,15.65,15.65,85200.0,12.2782,12.2939,12.2782,12.2782,85200.0
2008-04-18 15:20:00,15.65,15.65,15.63,15.64,116000.0,12.2782,12.2782,12.2625,12.2704,116000.0
2008-04-18 15:30:00,15.64,15.67,15.64,15.67,418000.0,12.2704,12.2939,12.2704,12.2939,418000.0
2008-04-18 15:40:00,15.67,15.67,15.63,15.65,842400.0,12.2939,12.2939,12.2625,12.2782,842400.0
2008-04-18 15:50:00,15.66,15.69,15.66,15.66,461200.0,12.286,12.3096,12.286,12.286,461200.0
2008-04-21 09:30:00,15.59,15.62,15.58,15.6,122400.0,12.2311,12.2547,12.2233,12.239,122400.0
2008-04-21 09:40:00,15.6,15.63,15.57,15.63,27600.0,12.239,12.2625,12.2154,12.2625,27600.0
2008-04-21 09:50:00,15.61,15.63,15.61,15.62,26800.0,12.2468,12.2625,12.2468,12.2547,26800.0
2008-04-21 10:00:00,15.61,15.61,15.56,15.59,16000.0,12.2468,12.2468,12.2076,12.2311,16000.0
2008-04-21 10:10:00,15.58,15.59,15.56,15.56,54800.0,12.2233,12.2311,12.2076,12.2076,54800.0
2008-04-21 10:20:00,15.56,15.57,15.54,15.54,26400.0,12.2076,12.2154,12.1919,12.1919,26400.0
2008-04-21 10:30:00,15.54,15.55,15.52,15.54,29200.0,12.1919,12.1997,12.1762,12.1919,29200.0
2008-04-21 10:40:00,15.55,15.55,15.54,15.55,28400.0,12.1997,12.1997,12.1919,12.1997,28400.0
2008-04-21 10:50:00,15.55,15.57,15.54,15.55,60000.0,12.1997,12.2154,12.1919,12.1997,60000.0
2008-04-21 11:00:00,15.55,15.55,15.53,15.55,70400.0,12.1997,12.1997,12.1841,12.1997,70400.0
2008-04-21 11:10:00,15.55,15.56,15.55,15.56,25600.0,12.1997,12.2076,12.1997,12.2076,25600.0
2008-04-21 11:20:00,15.56,15.57,15.55,15.55,36800.0,12.2076,12.2154,12.1997,12.1997,36800.0
2008-04-21 11:30:00,15.55,15.58,15.55,15.57,41200.0,12.1997,12.2233,12.1997,12.2154,41200.0
2008-04-21 11:40:00,15.56,15.58,15.56,15.57,28400.0,12.2076,12.2233,12.2076,12.2154,28400.0
2008-04-21 11:50:00,15.57,15.58,15.56,15.57,37200.0,12.2154,12.2233,12.2076,12.2154,37200.0
2008-04-21 12:00:00,15.57,15.58,15.57,15.57,22000.0,12.2154,12.2233,12.2154,12.2154,22000.0
2008-04-21 12:10:00,15.56,15.57,15.56,15.57,78800.0,12.2076,12.2154,12.2076,12.2154,78800.0
2008-04-21 12:20:00,15.56,15.67,15.56,15.56,132400.0,12.2076,12.2939,12.2076,12.2076,132400.0
2008-04-21 12:30:00,15.56,15.56,15.55,15.56,26400.0,12.2076,12.2076,12.1997,12.2076,26400.0
2008-04-21 12:40:00,15.56,15.57,15.55,15.55,28800.0,12.2076,12.2154,12.1997,12.1997,28800.0
2008-04-21 12:50:00,15.55,15.56,15.54,15.54,35600.0,12.1997,12.2076,12.1919,12.1919,35600.0
2008-04-21 13:00:00,15.54,15.58,15.54,15.58,56000.0,12.1919,12.2233,12.1919,12.2233,56000.0
2008-04-21 13:10:00,15.58,15.58,15.57,15.58,28000.0,12.2233,12.2233,12.2154,12.2233,28000.0
2008-04-21 13:20:00,15.59,15.59,15.56,15.56,26800.0,12.2311,12.2311,12.2076,12.2076,26800.0
2008-04-21 13:30:00,15.56,15.56,15.55,15.56,29200.0,12.2076,12.2076,12.1997,12.2076,29200.0
2008-04-21 13:40:00,15.55,15.55,15.51,15.52,16400.0,12.1997,12.1997,12.1684,12.1762,16400.0
2008-04-21 13:50:00,15.52,15.52,15.51,15.52,8800.0,12.1762,12.1762,12.1684,12.1762,8800.0
2008-04-21 14:00:00,15.52,15.52,15.51,15.52,12000.0,12.1762,12.1762,12.1684,12.1762,12000.0
2008-04-21 14:10:00,15.52,15.54,15.52,15.54,24800.0,12.1762,12.1919,12.1762,12.1919,24800.0
2008-04-21 14:20:00,15.53,15.53,15.51,15.52,16800.0,12.1841,12.1841,12.1684,12.1762,16800.0
2008-04-21 14:30:00,15.52,15.55,15.52,15.55,60400.0,12.1762,12.1997,12.1762,12.1997,60400.0
2008-04-21 14:40:00,15.55,15.58,15.54,15.57,69200.0,12.1997,12.2233,12.1919,12.2154,69200.0
2008-04-21 14:50:00,15.57,15.58,15.56,15.56,60800.0,12.2154,12.2233,12.2076,12.2076,60800.0
2008-04-21 15:00:00,15.57,15.63,15.57,15.6,58800.0,12.2154,12.2625,12.2154,12.239,58800.0
2008-04-21 15:10:00,15.6,15.61,15.59,15.6,78800.0,12.239,12.2468,12.2311,12.239,78800.0
2008-04-21 15:20:00,15.6,15.62,15.59,15.6,76400.0,12.239,12.2547,12.2311,12.239,76400.0
2008-04-21 15:30:00,15.6,15.62,15.59,15.61,82800.0,12.239,12.2547,12.2311,12.2468,82800.0
2008-04-21 15:40:00,15.62,15.62,15.6,15.62,85200.0,12.2547,12.2547,12.239,12.2547,85200.0
2008-04-21 15:50:00,15.62,15.62,15.59,15.6,218400.0,12.2547,12.2547,12.2311,12.239,218400.0
2008-04-22 09:30:00,15.51,15.51,15.46,15.49,61200.0,12.1684,12.1684,12.1291,12.1527,61200.0
2008-04-22 09:40:00,15.48,15.48,15.43,15.43,63600.0,12.1448,12.1448,12.1056,12.1056,63600.0
2008-04-22 09:50:00,15.43,15.43,15.36,15.38,895600.0,12.1056,12.1056,12.0507,12.0664,895600.0
2008-04-22 10:00:00,15.38,15.43,15.38,15.42,116000.0,12.0664,12.1056,12.0664,12.0978,116000.0
2008-04-22 10:10:00,15.42,15.45,15.41,15.42,33600.0,12.0978,12.1213,12.0899,12.0978,33600.0
2008-04-22 10:20:00,15.42,15.42,15.37,15.38,78800.0,12.0978,12.0978,12.0585,12.0664,78800.0
2008-04-22 10:30:00,15.37,15.4,15.37,15.39,43200.0,12.0585,12.0821,12.0585,12.0742,43200.0
2008-04-22 10:40:00,15.39,15.43,15.39,15.42,48000.0,12.0742,12.1056,12.0742,12.0978,48000.0
2008-04-22 10:50:00,15.42,15.43,15.41,15.42,43600.0,12.0978,12.1056,12.0899,12.0978,43600.0
2008-04-22 11:00:00,15.42,15.44,15.4,15.41,111200.0,12.0978,12.1134,12.0821,12.0899,111200.0
2008-04-22 11:10:00,15.41,15.44,15.4,15.42,23600.0,12.0899,12.1134,12.0821,12.0978,23600.0
2008-04-22 11:20:00,15.42,15.43,15.4,15.42,67200.0,12.0978,12.1056,12.0821,12.0978,67200.0
2008-04-22 11:30:00,15.41,15.42,15.39,15.41,53200.0,12.0899,12.0978,12.0742,12.0899,53200.0
2008-04-22 11:40:00,15.42,15.42,15.38,15.38,50400.0,12.0978,12.0978,12.0664,12.0664,50400.0
2008-04-22 11:50:00,15.38,15.4,15.31,15.33,763200.0,12.0664,12.0821,12.0115,12.0271,763200.0
2008-04-22 12:00:00,15.33,15.33,15.29,15.3,262400.0,12.0271,12.0271,11.9958,12.0036,262400.0
2008-04-22 12:10:00,15.3,15.32,15.3,15.3,72400.0,12.0036,12.0193,12.0036,12.0036,72400.0
2008-04-22 12:20:00,15.3,15.31,15.27,15.29,194000.0,12.0036,12.0115,11.9801,11.9958,194000.0
2008-04-22 12:30:00,15.29,15.29,15.25,15.25,175200.0,11.9958,11.9958,11.9644,11.9644,175200.0
2008-04-22 12:40:00,15.25,15.25,15.19,15.2,140800.0,11.9644,11.9644,11.9173,11.9252,140800.0
2008-04-22 12:50:00,15.2,15.2,15.18,15.2,156000.0,11.9252,11.9252,11.9095,11.9252,156000.0
2008-04-22 13:00:00,15.2,15.25,15.19,15.24,779600.0,11.9252,11.9644,11.9173,11.9565,779600.0
2008-04-22 13:10:00,15.24,15.24,15.23,15.23,90400.0,11.9565,11.9565,11.9487,11.9487,90400.0
2008-04-22 13:20:00,15.24,15.26,15.24,15.26,44000.0,11.9565,11.9722,11.9565,11.9722,44000.0
2008-04-22 13:30:00,15.26,15.28,15.25,15.27,205200.0,11.9722,11.9879,11.9644,11.9801,205200.0
2008-04-22 13:40:00,15.27,15.28,15.26,15.27,136000.0,11.9801,11.9879,11.9722,11.9801,136000.0
2008-04-22 13:50:00,15.27,15.29,15.27,15.28,58800.0,11.9801,11.9958,11.9801,11.9879,58800.0
2008-04-22 14:00:00,15.27,15.29,15.27,15.28,70400.0,11.9801,11.9958,11.9801,11.9879,70400.0
2008-04-22 14:10:00,15.28,15.28,15.24,15.25,73200.0,11.9879,11.9879,11.9565,11.9644,73200.0
2008-04-22 14:20:00,15.25,15.28,15.25,15.27,66400.0,11.9644,11.9879,11.9644,11.9801,66400.0
2008-04-22 14:30:00,15.27,15.28,15.24,15.24,66400.0,11.9801,11.9879,11.9565,11.9565,66400.0
2008-04-22 14:40:00,15.25,15.25,15.23,15.24,43600.0,11.9644,11.9644,11.9487,11.9565,43600.0
2008-04-22 14:50:00,15.22,15.24,15.22,15.24,186800.0,11.9408,11.9565,11.9408,11.9565,186800.0
2008-04-22 15:00:00,15.24,15.28,15.22,15.27,128000.0,11.9565,11.9879,11.9408,11.9801,128000.0
2008-04-22 15:10:00,15.28,15.29,15.27,15.28,36400.0,11.9879,11.9958,11.9801,11.9879,36400.0
2008-04-22 15:20:00,15.28,15.3,15.26,15.3,70400.0,11.9879,12.0036,11.9722,12.0036,70400.0
2008-04-22 15:30:00,15.29,15.31,15.28,15.3,88800.0,11.9958,12.0115,11.9879,12.0036,88800.0
2008-04-22 15:40:00,15.3,15.34,15.3,15.34,146800.0,12.0036,12.035,12.0036,12.035,146800.0
2008-04-22 15:50:00,15.34,15.35,15.31,15.35,69200.0,12.035,12.0428,12.0115,12.0428,69200.0
2008-04-22 16:00:00,15.35,15.35,15.35,15.35,12000.0,12.0428,12.0428,12.0428,12.0428,12000.0
2008-04-22 16:10:00,15.35,15.35,15.35,15.35,0.0,12.0428,12.0428,12.0428,12.0428,0.0
2008-04-23 09:30:00,15.36,15.38,15.31,15.31,40400.0,12.0507,12.0664,12.0115,12.0115,40400.0
2008-04-23 09:40:00,15.31,15.31,15.26,15.27,88400.0,12.0115,12.0115,11.9722,11.9801,88400.0
2008-04-23 09:50:00,15.26,15.3,15.26,15.27,110800.0,11.9722,12.0036,11.9722,11.9801,110800.0
2008-04-23 10:00:00,15.25,15.26,15.24,15.26,52400.0,11.9644,11.9722,11.9565,11.9722,52400.0
2008-04-23 10:10:00,15.26,15.3,15.24,15.29,55600.0,11.9722,12.0036,11.9565,11.9958,55600.0
2008-04-23 10:20:00,15.3,15.33,15.3,15.33,83200.0,12.0036,12.0271,12.0036,12.0271,83200.0
2008-04-23 10:30:00,15.34,15.4,15.33,15.38,95200.0,12.035,12.0821,12.0271,12.0664,95200.0
2008-04-23 10:40:00,15.39,15.43,15.39,15.42,66400.0,12.0742,12.1056,12.0742,12.0978,66400.0
2008-04-23 10:50:00,15.42,15.46,15.42,15.43,74400.0,12.0978,12.1291,12.0978,12.1056,74400.0
2008-04-23 11:00:00,15.43,15.43,15.41,15.42,88800.0,12.1056,12.1056,12.0899,12.0978,88800.0
2008-04-23 11:10:00,15.42,15.42,15.38,15.39,587200.0,12.0978,12.0978,12.0664,12.0742,587200.0
2008-04-23 11:20:00,15.39,15.41,15.38,15.39,16000.0,12.0742,12.0899,12.0664,12.0742,16000.0
2008-04-23 11:30:00,15.39,15.41,15.38,15.4,45600.0,12.0742,12.0899,12.0664,12.0821,45600.0
2008-04-23 11:40:00,15.4,15.42,15.4,15.41,30800.0,12.0821,12.0978,12.0821,12.0899,30800.0
2008-04-23 11:50:00,15.41,15.41,15.38,15.38,9200.0,12.0899,12.0899,12.0664,12.0664,9200.0
2008-04-23 12:00:00,15.38,15.38,15.35,15.36,19200.0,12.0664,12.0664,12.0428,12.0507,19200.0
2008-04-23 12:10:00,15.36,15.36,15.32,15.32,25200.0,12.0507,12.0507,12.0193,12.0193,25200.0
2008-04-23 12:20:00,15.31,15.31,15.29,15.3,27600.0,12.0115,12.0115,11.9958,12.0036,27600.0
2008-04-23 12:30:00,15.31,15.31,15.26,15.27,51600.0,12.0115,12.0115,11.9722,11.9801,51600.0
2008-04-23 12:40:00,15.27,15.31,15.27,15.29,514800.0,11.9801,12.0115,11.9801,11.9958,514800.0
2008-04-23 12:50:00,15.3,15.31,15.29,15.3,55200.0,12.0036,12.0115,11.9958,12.0036,55200.0
2008-04-23 13:00:00,15.3,15.3,15.28,15.3,55600.0,12.0036,12.0036,11.9879,12.0036,55600.0
2008-04-23 13:10:00,15.3,15.31,15.29,15.29,88000.0,12.0036,12.0115,11.9958,11.9958,88000.0
2008-04-23 13:20:00,15.29,15.32,15.27,15.31,542000.0,11.9958,12.0193,11.9801,12.0115,542000.0
2008-04-23 13:30:00,15.31,15.32,15.31,15.31,36000.0,12.0115,12.0193,12.0115,12.0115,36000.0
2008-04-23 13:40:00,15.31,15.32,15.29,15.32,37200.0,12.0115,12.0193,11.9958,12.0193,37200.0
2008-04-23 13:50:00,15.34,15.34,15.32,15.33,25600.0,12.035,12.035,12.0193,12.0271,25600.0
2008-04-23 14:00:00,15.34,15.34,15.32,15.32,29600.0,12.035,12.035,12.0193,12.0193,29600.0
2008-04-23 14:10:00,15.33,15.36,15.33,15.34,31600.0,12.0271,12.0507,12.0271,12.035,31600.0
2008-04-23 14:20:00,15.34,15.36,15.32,15.33,263600.0,12.035,12.0507,12.0193,12.0271,263600.0
2008-04-23 14:30:00,15.33,15.35,15.33,15.33,177600.0,12.0271,12.0428,12.0271,12.0271,177600.0
2008-04-23 14:40:00,15.33,15.34,15.31,15.31,43200.0,12.0271,12.035,12.0115,12.0115,43200.0
2008-04-23 14:50:00,15.31,15.33,15.31,15.31,24800.0,12.0115,12.0271,12.0115,12.0115,24800.0
2008-04-23 15:00:00,15.31,15.36,15.31,15.35,103600.0,12.0115,12.0507,12.0115,12.0428,103600.0
2008-04-23 15:10:00,15.35,15.38,15.35,15.38,49600.0,12.0428,12.0664,12.0428,12.0664,49600.0
2008-04-23 15:20:00,15.38,15.39,15.33,15.34,46000.0,12.0664,12.0742,12.0271,12.035,46000.0
2008-04-23 15:30:00,15.34,15.36,15.33,15.36,48000.0,12.035,12.0507,12.0271,12.0507,48000.0
2008-04-23 15:40:00,15.36,15.36,15.32,15.34,46400.0,12.0507,12.0507,12.0193,12.035,46400.0
2008-04-23 15:50:00,15.35,15.39,15.33,15.38,84000.0,12.0428,12.0742,12.0271,12.0664,84000.0
2008-04-23 16:00:00,15.38,15.38,15.37,15.37,69200.0,12.0664,12.0664,12.0585,12.0585,69200.0
2008-04-23 16:10:00,15.37,15.37,15.37,15.37,0.0,12.0585,12.0585,12.0585,12.0585,0.0
2008-04-24 09:30:00,15.37,15.39,15.31,15.31,948800.0,12.0585,12.0742,12.0115,12.0115,948800.0
2008-04-24 09:40:00,15.32,15.32,15.28,15.28,73600.0,12.0193,12.0193,11.9879,11.9879,73600.0
2008-04-24 09:50:00,15.27,15.28,15.24,15.28,53600.0,11.9801,11.9879,11.9565,11.9879,53600.0
2008-04-24 10:00:00,15.3,15.3,15.17,15.18,160800.0,12.0036,12.0036,11.9016,11.9095,160800.0
2008-04-24 10:10:00,15.17,15.26,15.17,15.26,122800.0,11.9016,11.9722,11.9016,11.9722,122800.0
2008-04-24 10:20:00,15.25,15.25,15.21,15.24,138000.0,11.9644,11.9644,11.933,11.9565,138000.0
2008-04-24 10:30:00,15.24,15.27,15.22,15.27,88400.0,11.9565,11.9801,11.9408,11.9801,88400.0
2008-04-24 10:40:00,15.27,15.29,15.27,15.29,214400.0,11.9801,11.9958,11.9801,11.9958,214400.0
2008-04-24 10:50:00,15.29,15.29,15.27,15.29,90000.0,11.9958,11.9958,11.9801,11.9958,90000.0
2008-04-24 11:00:00,15.29,15.31,15.29,15.31,48800.0,11.9958,12.0115,11.9958,12.0115,48800.0
2008-04-24 11:10:00,15.31,15.35,15.31,15.35,89200.0,12.0115,12.0428,12.0115,12.0428,89200.0
2008-04-24 11:20:00,15.35,15.37,15.34,15.36,39600.0,12.0428,12.0585,12.035,12.0507,39600.0
2008-04-24 11:30:00,15.37,15.46,15.37,15.45,36800.0,12.0585,12.1291,12.0585,12.1213,36800.0
2008-04-24 11:40:00,15.45,15.51,15.44,15.51,88800.0,12.1213,12.1684,12.1134,12.1684,88800.0
2008-04-24 11:50:00,15.52,15.53,15.49,15.49,54400.0,12.1762,12.1841,12.1527,12.1527,54400.0
2008-04-24 12:00:00,15.49,15.55,15.49,15.54,82800.0,12.1527,12.1997,12.1527,12.1919,82800.0
2008-04-24 12:10:00,15.54,15.55,15.52,15.54,51200.0,12.1919,12.1997,12.1762,12.1919,51200.0
2008-04-24 12:20:00,15.54,15.55,15.52,15.52,34800.0,12.1919,12.1997,12.1762,12.1762,34800.0
2008-04-24 12:30:00,15.52,15.55,15.52,15.55,39600.0,12.1762,12.1997,12.1762,12.1997,39600.0
2008-04-24 12:40:00,15.56,15.59,15.54,15.55,61600.0,12.2076,12.2311,12.1919,12.1997,61600.0
2008-04-24 12:50:00,15.55,15.55,15.52,15.55,41600.0,12.1997,12.1997,12.1762,12.1997,41600.0
2008-04-24 13:00:00,15.55,15.58,15.55,15.56,46000.0,12.1997,12.2233,12.1997,12.2076,46000.0
2008-04-24 13:10:00,15.56,15.58,15.55,15.56,61600.0,12.2076,12.2233,12.1997,12.2076,61600.0
2008-04-24 13:20:00,15.55,15.56,15.52,15.54,29200.0,12.1997,12.2076,12.1762,12.1919,29200.0
2008-04-24 13:30:00,15.54,15.55,15.51,15.52,387600.0,12.1919,12.1997,12.1684,12.1762,387600.0
2008-04-24 13:40:00,15.52,15.55,15.52,15.54,174000.0,12.1762,12.1997,12.1762,12.1919,174000.0
2008-04-24 13:50:00,15.54,15.57,15.53,15.56,228800.0,12.1919,12.2154,12.1841,12.2076,228800.0
2008-04-24 14:00:00,15.55,15.61,15.55,15.61,31600.0,12.1997,12.2468,12.1997,12.2468,31600.0
2008-04-24 14:10:00,15.61,15.65,15.6,15.65,34800.0,12.2468,12.2782,12.239,12.2782,34800.0
2008-04-24 14:20:00,15.65,15.65,15.63,15.64,17200.0,12.2782,12.2782,12.2625,12.2704,17200.0
2008-04-24 14:30:00,15.64,15.64,15.62,15.63,142800.0,12.2704,12.2704,12.2547,12.2625,142800.0
2008-04-24 14:40:00,15.63,15.67,15.63,15.65,37200.0,12.2625,12.2939,12.2625,12.2782,37200.0
2008-04-24 14:50:00,15.65,15.65,15.62,15.63,75600.0,12.2782,12.2782,12.2547,12.2625,75600.0
2008-04-24 15:00:00,15.63,15.64,15.62,15.63,126000.0,12.2625,12.2704,12.2547,12.2625,126000.0
2008-04-24 15:10:00,15.64,15.64,15.59,15.59,47200.0,12.2704,12.2704,12.2311,12.2311,47200.0
2008-04-24 15:20:00,15.59,15.61,15.58,15.6,48000.0,12.2311,12.2468,12.2233,12.239,48000.0
2008-04-24 15:30:00,15.6,15.62,15.59,15.6,240000.0,12.239,12.2547,12.2311,12.239,240000.0
2008-04-24 15:40:00,15.61,15.61,15.54,15.55,51600.0,12.2468,12.2468,12.1919,12.1997,51600.0
2008-04-24 15:50:00,15.56,15.6,15.53,15.59,593200.0,12.2076,12.239,12.1841,12.2311,593200.0
2008-04-24 16:00:00,15.6,15.6,15.57,15.57,1600.0,12.239,12.239,12.2154,12.2154,1600.0
2008-04-24 16:10:00,15.57,15.57,15.57,15.57,0.0,12.2154,12.2154,12.2154,12.2154,0.0
2008-04-25 09:30:00,15.67,15.69,15.65,15.68,143200.0,12.2939,12.3096,12.2782,12.3017,143200.0
2008-04-25 09:40:00,15.67,15.7,15.61,15.61,109200.0,12.2939,12.3174,12.2468,12.2468,109200.0
2008-04-25 09:50:00,15.6,15.62,15.55,15.55,30800.0,12.239,12.2547,12.1997,12.1997,30800.0
2008-04-25 10:00:00,15.55,15.56,15.49,15.54,118800.0,12.1997,12.2076,12.1527,12.1919,118800.0
2008-04-25 10:10:00,15.53,15.56,15.52,15.56,45200.0,12.1841,12.2076,12.1762,12.2076,45200.0
2008-04-25 10:20:00,15.57,15.59,15.56,15.57,22400.0,12.2154,12.2311,12.2076,12.2154,22400.0
2008-04-25 10:30:00,15.57,15.6,15.52,15.53,51600.0,12.2154,12.239,12.1762,12.1841,51600.0
2008-04-25 10:40:00,15.53,15.58,15.52,15.56,106400.0,12.1841,12.2233,12.1762,12.2076,106400.0
2008-04-25 10:50:00,15.56,15.59,15.55,15.58,200800.0,12.2076,12.2311,12.1997,12.2233,200800.0
2008-04-25 11:00:00,15.58,15.59,15.55,15.55,55200.0,12.2233,12.2311,12.1997,12.1997,55200.0
2008-04-25 11:10:00,15.57,15.57,15.47,15.49,72400.0,12.2154,12.2154,12.137,12.1527,72400.0
2008-04-25 11:20:00,15.49,15.49,15.47,15.49,38400.0,12.1527,12.1527,12.137,12.1527,38400.0
2008-04-25 11:30:00,15.5,15.5,15.48,15.48,21200.0,12.1605,12.1605,12.1448,12.1448,21200.0
2008-04-25 11:40:00,15.48,15.53,15.47,15.53,73600.0,12.1448,12.1841,12.137,12.1841,73600.0
2008-04-25 11:50:00,15.53,15.55,15.52,15.55,40800.0,12.1841,12.1997,12.1762,12.1997,40800.0
2008-04-25 12:00:00,15.54,15.58,15.53,15.57,39600.0,12.1919,12.2233,12.1841,12.2154,39600.0
2008-04-25 12:10:00,15.58,15.59,15.56,15.56,10000.0,12.2233,12.2311,12.2076,12.2076,10000.0
2008-04-25 12:20:00,15.56,15.56,15.55,15.55,16000.0,12.2076,12.2076,12.1997,12.1997,16000.0
2008-04-25 12:30:00,15.55,15.55,15.53,15.55,14800.0,12.1997,12.1997,12.1841,12.1997,14800.0
2008-04-25 12:40:00,15.55,15.59,15.54,15.57,31600.0,12.1997,12.2311,12.1919,12.2154,31600.0
2008-04-25 12:50:00,15.57,15.58,15.55,15.56,45200.0,12.2154,12.2233,12.1997,12.2076,45200.0
2008-04-25 13:00:00,15.57,15.58,15.56,15.56,14800.0,12.2154,12.2233,12.2076,12.2076,14800.0
2008-04-25 13:10:00,15.57,15.58,15.54,15.54,24800.0,12.2154,12.2233,12.1919,12.1919,24800.0
2008-04-25 13:20:00,15.55,15.56,15.54,15.56,6800.0,12.1997,12.2076,12.1919,12.2076,6800.0
2008-04-25 13:30:00,15.54,15.55,15.53,15.55,12800.0,12.1919,12.1997,12.1841,12.1997,12800.0
2008-04-25 13:40:00,15.55,15.56,15.54,15.56,40400.0,12.1997,12.2076,12.1919,12.2076,40400.0
2008-04-25 13:50:00,15.56,15.61,15.56,15.61,69600.0,12.2076,12.2468,12.2076,12.2468,69600.0
2008-04-25 14:00:00,15.63,15.63,15.61,15.63,18400.0,12.2625,12.2625,12.2468,12.2625,18400.0
2008-04-25 14:10:00,15.63,15.63,15.6,15.62,18800.0,12.2625,12.2625,12.239,12.2547,18800.0
2008-04-25 14:20:00,15.62,15.64,15.61,15.64,38800.0,12.2547,12.2704,12.2468,12.2704,38800.0
2008-04-25 14:30:00,15.64,15.65,15.62,15.65,16400.0,12.2704,12.2782,12.2547,12.2782,16400.0
2008-04-25 14:40:00,15.65,15.65,15.63,15.64,14800.0,12.2782,12.2782,12.2625,12.2704,14800.0
2008-04-25 14:50:00,15.64,15.68,15.63,15.68,32000.0,12.2704,12.3017,12.2625,12.3017,32000.0
2008-04-25 15:00:00,15.69,15.75,15.68,15.75,70800.0,12.3096,12.3567,12.3017,12.3567,70800.0
2008-04-25 15:10:00,15.75,15.78,15.75,15.77,24800.0,12.3567,12.3802,12.3567,12.3724,24800.0
2008-04-25 15:20:00,15.77,15.79,15.77,15.77,24800.0,12.3724,12.388,12.3724,12.3724,24800.0
2008-04-25 15:30:00,15.77,15.77,15.76,15.77,36400.0,12.3724,12.3724,12.3645,12.3724,36400.0
2008-04-25 15:40:00,15.76,15.78,15.74,15.77,43200.0,12.3645,12.3802,12.3488,12.3724,43200.0
2008-04-25 15:50:00,15.76,15.78,15.73,15.76,495200.0,12.3645,12.3802,12.341,12.3645,495200.0
2008-04-28 09:30:00,15.76,15.78,15.71,15.72,216400.0,12.3645,12.3802,12.3253,12.3331,216400.0
2008-04-28 09:40:00,15.72,15.72,15.66,15.69,168800.0,12.3331,12.3331,12.286,12.3096,168800.0
2008-04-28 09:50:00,15.69,15.74,15.69,15.73,51600.0,12.3096,12.3488,12.3096,12.341,51600.0
2008-04-28 10:00:00,15.72,15.72,15.69,15.71,60400.0,12.3331,12.3331,12.3096,12.3253,60400.0
2008-04-28 10:10:00,15.72,15.78,15.72,15.76,24000.0,12.3331,12.3802,12.3331,12.3645,24000.0
2008-04-28 10:20:00,15.76,15.76,15.73,15.74,67600.0,12.3645,12.3645,12.341,12.3488,67600.0
2008-04-28 10:30:00,15.74,15.79,15.74,15.79,41600.0,12.3488,12.388,12.3488,12.388,41600.0
2008-04-28 10:40:00,15.78,15.78,15.74,15.74,492800.0,12.3802,12.3802,12.3488,12.3488,492800.0
2008-04-28 10:50:00,15.74,15.79,15.74,15.79,44000.0,12.3488,12.388,12.3488,12.388,44000.0
2008-04-28 11:00:00,15.8,15.8,15.76,15.76,103600.0,12.3959,12.3959,12.3645,12.3645,103600.0
2008-04-28 11:10:00,15.76,15.77,15.74,15.75,145200.0,12.3645,12.3724,12.3488,12.3567,145200.0
2008-04-28 11:20:00,15.75,15.76,15.74,15.76,46400.0,12.3567,12.3645,12.3488,12.3645,46400.0
2008-04-28 11:30:00,15.75,15.77,15.75,15.77,25600.0,12.3567,12.3724,12.3567,12.3724,25600.0
2008-04-28 11:40:00,15.77,15.78,15.77,15.78,13200.0,12.3724,12.3802,12.3724,12.3802,13200.0
2008-04-28 11:50:00,15.79,15.8,15.78,15.78,9600.0,12.388,12.3959,12.3802,12.3802,9600.0
2008-04-28 12:00:00,15.77,15.8,15.77,15.79,9200.0,12.3724,12.3959,12.3724,12.388,9200.0
2008-04-28 12:10:00,15.79,15.81,15.78,15.8,36000.0,12.388,12.4037,12.3802,12.3959,36000.0
2008-04-28 12:20:00,15.8,15.81,15.8,15.81,12800.0,12.3959,12.4037,12.3959,12.4037,12800.0
2008-04-28 12:30:00,15.81,15.84,15.81,15.81,30000.0,12.4037,12.4273,12.4037,12.4037,30000.0
2008-04-28 12:40:00,15.81,15.83,15.8,15.81,24800.0,12.4037,12.4194,12.3959,12.4037,24800.0
2008-04-28 12:50:00,15.81,15.83,15.81,15.81,38800.0,12.4037,12.4194,12.4037,12.4037,38800.0
2008-04-28 13:00:00,15.81,15.84,15.81,15.84,17600.0,12.4037,12.4273,12.4037,12.4273,17600.0
2008-04-28 13:10:00,15.83,15.84,15.81,15.82,41600.0,12.4194,12.4273,12.4037,12.4116,41600.0
2008-04-28 13:20:00,15.81,15.83,15.81,15.82,53600.0,12.4037,12.4194,12.4037,12.4116,53600.0
2008-04-28 13:30:00,15.83,15.85,15.83,15.84,151600.0,12.4194,12.4351,12.4194,12.4273,151600.0
2008-04-28 13:40:00,15.84,15.84,15.84,15.84,17200.0,12.4273,12.4273,12.4273,12.4273,17200.0
2008-04-28 13:50:00,15.84,15.86,15.84,15.86,46400.0,12.4273,12.443,12.4273,12.443,46400.0
2008-04-28 14:00:00,15.86,15.87,15.85,15.86,20400.0,12.443,12.4508,12.4351,12.443,20400.0
2008-04-28 14:10:00,15.86,15.87,15.85,15.85,97600.0,12.443,12.4508,12.4351,12.4351,97600.0
2008-04-28 14:20:00,15.84,15.87,15.84,15.86,61200.0,12.4273,12.4508,12.4273,12.443,61200.0
2008-04-28 14:30:00,15.86,15.87,15.85,15.86,82000.0,12.443,12.4508,12.4351,12.443,82000.0
2008-04-28 14:40:00,15.86,15.87,15.86,15.86,49200.0,12.443,12.4508,12.443,12.443,49200.0
2008-04-28 14:50:00,15.86,15.88,15.85,15.88,41600.0,12.443,12.4587,12.4351,12.4587,41600.0
2008-04-28 15:00:00,15.88,15.89,15.88,15.88,35600.0,12.4587,12.4665,12.4587,12.4587,35600.0
2008-04-28 15:10:00,15.89,15.9,15.89,15.9,56400.0,12.4665,12.4743,12.4665,12.4743,56400.0
2008-04-28 15:20:00,15.89,15.89,15.86,15.86,28000.0,12.4665,12.4665,12.443,12.443,28000.0
2008-04-28 15:30:00,15.85,15.86,15.83,15.84,60800.0,12.4351,12.443,12.4194,12.4273,60800.0
2008-04-28 15:40:00,15.84,15.85,15.83,15.83,86800.0,12.4273,12.4351,12.4194,12.4194,86800.0
2008-04-28 15:50:00,15.83,15.84,15.81,15.84,132400.0,12.4194,12.4273,12.4037,12.4273,132400.0
2008-04-29 09:30:00,15.8,15.83,15.79,15.83,37200.0,12.3959,12.4194,12.388,12.4194,37200.0
2008-04-29 09:40:00,15.82,15.83,15.76,15.78,1046000.0,12.4116,12.4194,12.3645,12.3802,1046000.0
2008-04-29 09:50:00,15.78,15.78,15.76,15.77,47600.0,12.3802,12.3802,12.3645,12.3724,47600.0
2008-04-29 10:00:00,15.77,15.8,15.75,15.77,132000.0,12.3724,12.3959,12.3567,12.3724,132000.0
2008-04-29 10:10:00,15.75,15.76,15.73,15.73,37200.0,12.3567,12.3645,12.341,12.341,37200.0
2008-04-29 10:20:00,15.73,15.73,15.71,15.72,48000.0,12.341,12.341,12.3253,12.3331,48000.0
2008-04-29 10:30:00,15.72,15.72,15.71,15.72,74800.0,12.3331,12.3331,12.3253,12.3331,74800.0
2008-04-29 10:40:00,15.72,15.72,15.69,15.69,91200.0,12.3331,12.3331,12.3096,12.3096,91200.0
2008-04-29 10:50:00,15.69,15.7,15.68,15.68,29600.0,12.3096,12.3174,12.3017,12.3017,29600.0
2008-04-29 11:00:00,15.68,15.69,15.67,15.69,23200.0,12.3017,12.3096,12.2939,12.3096,23200.0
2008-04-29 11:10:00,15.69,15.7,15.67,15.7,14000.0,12.3096,12.3174,12.2939,12.3174,14000.0
2008-04-29 11:20:00,15.69,15.71,15.69,15.71,43200.0,12.3096,12.3253,12.3096,12.3253,43200.0
2008-04-29 11:30:00,15.71,15.71,15.7,15.71,21200.0,12.3253,12.3253,12.3174,12.3253,21200.0
2008-04-29 11:40:00,15.71,15.71,15.67,15.68,20400.0,12.3253,12.3253,12.2939,12.3017,20400.0
2008-04-29 11:50:00,15.68,15.68,15.66,15.66,37600.0,12.3017,12.3017,12.286,12.286,37600.0
2008-04-29 12:00:00,15.66,15.67,15.65,15.67,30400.0,12.286,12.2939,12.2782,12.2939,30400.0
2008-04-29 12:10:00,15.67,15.67,15.63,15.63,20400.0,12.2939,12.2939,12.2625,12.2625,20400.0
2008-04-29 12:20:00,15.63,15.67,15.63,15.67,22400.0,12.2625,12.2939,12.2625,12.2939,22400.0
2008-04-29 12:30:00,15.66,15.67,15.65,15.65,20400.0,12.286,12.2939,12.2782,12.2782,20400.0
2008-04-29 12:40:00,15.66,15.66,15.65,15.65,20400.0,12.286,12.286,12.2782,12.2782,20400.0
2008-04-29 12:50:00,15.65,15.65,15.62,15.62,21200.0,12.2782,12.2782,12.2547,12.2547,21200.0
2008-04-29 13:00:00,15.62,15.65,15.61,15.65,34400.0,12.2547,12.2782,12.2468,12.2782,34400.0
2008-04-29 13:10:00,15.65,15.69,15.65,15.68,66800.0,12.2782,12.3096,12.2782,12.3017,66800.0
2008-04-29 13:20:00,15.69,15.69,15.67,15.67,17200.0,12.3096,12.3096,12.2939,12.2939,17200.0
2008-04-29 13:30:00,15.67,15.71,15.67,15.71,24400.0,12.2939,12.3253,12.2939,12.3253,24400.0
2008-04-29 13:40:00,15.7,15.71,15.68,15.69,16800.0,12.3174,12.3253,12.3017,12.3096,16800.0
2008-04-29 13:50:00,15.69,15.7,15.68,15.69,21200.0,12.3096,12.3174,12.3017,12.3096,21200.0
2008-04-29 14:00:00,15.69,15.69,15.68,15.68,24400.0,12.3096,12.3096,12.3017,12.3017,24400.0
2008-04-29 14:10:00,15.68,15.7,15.66,15.68,35200.0,12.3017,12.3174,12.286,12.3017,35200.0
2008-04-29 14:20:00,15.68,15.7,15.68,15.69,22800.0,12.3017,12.3174,12.3017,12.3096,22800.0
2008-04-29 14:30:00,15.69,15.69,15.66,15.66,32800.0,12.3096,12.3096,12.286,12.286,32800.0
2008-04-29 14:40:00,15.67,15.75,15.67,15.74,48800.0,12.2939,12.3567,12.2939,12.3488,48800.0
2008-04-29 14:50:00,15.73,15.75,15.73,15.74,56800.0,12.341,12.3567,12.341,12.3488,56800.0
2008-04-29 15:00:00,15.75,15.76,15.73,15.75,29600.0,12.3567,12.3645,12.341,12.3567,29600.0
2008-04-29 15:10:00,15.75,15.76,15.74,15.74,30400.0,12.3567,12.3645,12.3488,12.3488,30400.0
2008-04-29 15:20:00,15.74,15.74,15.71,15.72,19600.0,12.3488,12.3488,12.3253,12.3331,19600.0
2008-04-29 15:30:00,15.71,15.72,15.7,15.71,57600.0,12.3253,12.3331,12.3174,12.3253,57600.0
2008-04-29 15:40:00,15.71,15.73,15.7,15.73,51600.0,12.3253,12.341,12.3174,12.341,51600.0
2008-04-29 15:50:00,15.72,15.72,15.68,15.72,94000.0,12.3331,12.3331,12.3017,12.3331,94000.0
2008-04-29 16:00:00,15.71,15.72,15.7,15.7,59600.0,12.3253,12.3331,12.3174,12.3174,59600.0
2008-04-29 16:10:00,15.7,15.7,15.7,15.7,0.0,12.3174,12.3174,12.3174,12.3174,0.0
2008-04-30 09:30:00,15.74,15.77,15.74,15.74,44400.0,12.3488,12.3724,12.3488,12.3488,44400.0
2008-04-30 09:40:00,15.74,15.79,15.73,15.77,43600.0,12.3488,12.388,12.341,12.3724,43600.0
2008-04-30 09:50:00,15.78,15.79,15.75,15.75,112400.0,12.3802,12.388,12.3567,12.3567,112400.0
2008-04-30 10:00:00,15.74,15.78,15.74,15.78,24800.0,12.3488,12.3802,12.3488,12.3802,24800.0
2008-04-30 10:10:00,15.78,15.79,15.76,15.76,17600.0,12.3802,12.388,12.3645,12.3645,17600.0
2008-04-30 10:20:00,15.77,15.8,15.76,15.78,156400.0,12.3724,12.3959,12.3645,12.3802,156400.0
2008-04-30 10:30:00,15.78,15.81,15.78,15.79,38000.0,12.3802,12.4037,12.3802,12.388,38000.0
2008-04-30 10:40:00,15.79,15.8,15.78,15.79,20400.0,12.388,12.3959,12.3802,12.388,20400.0
2008-04-30 10:50:00,15.79,15.81,15.79,15.8,23600.0,12.388,12.4037,12.388,12.3959,23600.0
2008-04-30 11:00:00,15.81,15.84,15.81,15.84,81200.0,12.4037,12.4273,12.4037,12.4273,81200.0
2008-04-30 11:10:00,15.84,15.84,15.83,15.83,20400.0,12.4273,12.4273,12.4194,12.4194,20400.0
2008-04-30 11:20:00,15.83,15.84,15.82,15.83,18400.0,12.4194,12.4273,12.4116,12.4194,18400.0
2008-04-30 11:30:00,15.83,15.83,15.81,15.81,27600.0,12.4194,12.4194,12.4037,12.4037,27600.0
2008-04-30 11:40:00,15.81,15.81,15.8,15.8,21600.0,12.4037,12.4037,12.3959,12.3959,21600.0
2008-04-30 11:50:00,15.8,15.82,15.8,15.82,38000.0,12.3959,12.4116,12.3959,12.4116,38000.0
2008-04-30 12:00:00,15.82,15.83,15.81,15.82,47200.0,12.4116,12.4194,12.4037,12.4116,47200.0
2008-04-30 12:10:00,15.82,15.82,15.79,15.79,38400.0,12.4116,12.4116,12.388,12.388,38400.0
2008-04-30 12:20:00,15.8,15.8,15.78,15.8,13600.0,12.3959,12.3959,12.3802,12.3959,13600.0
2008-04-30 12:30:00,15.79,15.81,15.79,15.8,97200.0,12.388,12.4037,12.388,12.3959,97200.0
2008-04-30 12:40:00,15.8,15.8,15.78,15.79,15200.0,12.3959,12.3959,12.3802,12.388,15200.0
2008-04-30 12:50:00,15.79,15.79,15.78,15.79,16000.0,12.388,12.388,12.3802,12.388,16000.0
2008-04-30 13:00:00,15.79,15.81,15.78,15.81,15200.0,12.388,12.4037,12.3802,12.4037,15200.0
2008-04-30 13:10:00,15.8,15.81,15.8,15.81,7600.0,12.3959,12.4037,12.3959,12.4037,7600.0
2008-04-30 13:20:00,15.81,15.82,15.8,15.81,215600.0,12.4037,12.4116,12.3959,12.4037,215600.0
2008-04-30 13:30:00,15.81,15.82,15.81,15.81,205200.0,12.4037,12.4116,12.4037,12.4037,205200.0
2008-04-30 13:40:00,15.81,15.81,15.79,15.79,41600.0,12.4037,12.4037,12.388,12.388,41600.0
2008-04-30 13:50:00,15.79,15.8,15.79,15.79,21200.0,12.388,12.3959,12.388,12.388,21200.0
2008-04-30 14:00:00,15.8,15.83,15.79,15.82,27200.0,12.3959,12.4194,12.388,12.4116,27200.0
2008-04-30 14:10:00,15.84,15.91,15.74,15.89,378000.0,12.4273,12.4822,12.3488,12.4665,378000.0
2008-04-30 14:20:00,15.89,15.89,15.72,15.81,243200.0,12.4665,12.4665,12.3331,12.4037,243200.0
2008-04-30 14:30:00,15.81,15.84,15.76,15.79,75600.0,12.4037,12.4273,12.3645,12.388,75600.0
2008-04-30 14:40:00,15.8,15.82,15.77,15.77,304400.0,12.3959,12.4116,12.3724,12.3724,304400.0
2008-04-30 14:50:00,15.77,15.77,15.64,15.65,528000.0,12.3724,12.3724,12.2704,12.2782,528000.0
2008-04-30 15:00:00,15.65,15.65,15.62,15.63,210800.0,12.2782,12.2782,12.2547,12.2625,210800.0
2008-04-30 15:10:00,15.63,15.65,15.55,15.61,535200.0,12.2625,12.2782,12.1997,12.2468,535200.0
2008-04-30 15:20:00,15.61,15.62,15.57,15.58,75600.0,12.2468,12.2547,12.2154,12.2233,75600.0
2008-04-30 15:30:00,15.58,15.64,15.57,15.61,475200.0,12.2233,12.2704,12.2154,12.2468,475200.0
2008-04-30 15:40:00,15.61,15.67,15.58,15.65,317200.0,12.2468,12.2939,12.2233,12.2782,317200.0
2008-04-30 15:50:00,15.65,15.67,15.62,15.63,340400.0,12.2782,12.2939,12.2547,12.2625,340400.0
2008-04-30 16:00:00,15.62,15.65,15.62,15.65,42800.0,12.2547,12.2782,12.2547,12.2782,42800.0
2008-04-30 16:10:00,15.65,15.65,15.65,15.65,0.0,12.2782,12.2782,12.2782,12.2782,0.0
2008-05-01 09:30:00,15.66,15.69,15.61,15.63,148800.0,12.286,12.3096,12.2468,12.2625,148800.0
2008-05-01 09:40:00,15.61,15.69,15.59,15.68,47600.0,12.2468,12.3096,12.2311,12.3017,47600.0
2008-05-01 09:50:00,15.69,15.73,15.66,15.68,60800.0,12.3096,12.341,12.286,12.3017,60800.0
2008-05-01 10:00:00,15.68,15.76,15.68,15.74,138400.0,12.3017,12.3645,12.3017,12.3488,138400.0
2008-05-01 10:10:00,15.74,15.77,15.71,15.72,66400.0,12.3488,12.3724,12.3253,12.3331,66400.0
2008-05-01 10:20:00,15.71,15.77,15.7,15.76,104400.0,12.3253,12.3724,12.3174,12.3645,104400.0
2008-05-01 10:30:00,15.76,15.77,15.71,15.71,248400.0,12.3645,12.3724,12.3253,12.3253,248400.0
2008-05-01 10:40:00,15.71,15.73,15.71,15.72,137200.0,12.3253,12.341,12.3253,12.3331,137200.0
2008-05-01 10:50:00,15.72,15.74,15.71,15.74,726800.0,12.3331,12.3488,12.3253,12.3488,726800.0
2008-05-01 11:00:00,15.74,15.79,15.72,15.78,816800.0,12.3488,12.388,12.3331,12.3802,816800.0
2008-05-01 11:10:00,15.79,15.79,15.78,15.78,20800.0,12.388,12.388,12.3802,12.3802,20800.0
2008-05-01 11:20:00,15.78,15.79,15.77,15.77,61200.0,12.3802,12.388,12.3724,12.3724,61200.0
2008-05-01 11:30:00,15.77,15.79,15.77,15.78,48800.0,12.3724,12.388,12.3724,12.3802,48800.0
2008-05-01 11:40:00,15.78,15.79,15.76,15.77,57200.0,12.3802,12.388,12.3645,12.3724,57200.0
2008-05-01 11:50:00,15.77,15.78,15.75,15.75,20400.0,12.3724,12.3802,12.3567,12.3567,20400.0
2008-05-01 12:00:00,15.77,15.77,15.76,15.77,13200.0,12.3724,12.3724,12.3645,12.3724,13200.0
2008-05-01 12:10:00,15.78,15.82,15.77,15.82,69600.0,12.3802,12.4116,12.3724,12.4116,69600.0
2008-05-01 12:20:00,15.82,15.82,15.81,15.81,38000.0,12.4116,12.4116,12.4037,12.4037,38000.0
2008-05-01 12:30:00,15.82,15.89,15.81,15.88,108800.0,12.4116,12.4665,12.4037,12.4587,108800.0
2008-05-01 12:40:00,15.88,15.9,15.87,15.88,168000.0,12.4587,12.4743,12.4508,12.4587,168000.0
2008-05-01 12:50:00,15.89,15.94,15.88,15.93,115600.0,12.4665,12.5057,12.4587,12.4979,115600.0
2008-05-01 13:00:00,15.93,15.93,15.9,15.9,96000.0,12.4979,12.4979,12.4743,12.4743,96000.0
2008-05-01 13:10:00,15.9,15.93,15.9,15.92,143200.0,12.4743,12.4979,12.4743,12.49,143200.0
2008-05-01 13:20:00,15.92,15.92,15.9,15.91,9600.0,12.49,12.49,12.4743,12.4822,9600.0
2008-05-01 13:30:00,15.92,15.92,15.9,15.9,14400.0,12.49,12.49,12.4743,12.4743,14400.0
2008-05-01 13:40:00,15.9,15.91,15.9,15.91,13600.0,12.4743,12.4822,12.4743,12.4822,13600.0
2008-05-01 13:50:00,15.9,15.9,15.87,15.87,354400.0,12.4743,12.4743,12.4508,12.4508,354400.0
2008-05-01 14:00:00,15.87,15.88,15.85,15.86,800000.0,12.4508,12.4587,12.4351,12.443,800000.0
2008-05-01 14:10:00,15.87,15.89,15.87,15.87,39600.0,12.4508,12.4665,12.4508,12.4508,39600.0
2008-05-01 14:20:00,15.88,15.89,15.86,15.86,123200.0,12.4587,12.4665,12.443,12.443,123200.0
2008-05-01 14:30:00,15.86,15.9,15.86,15.89,66800.0,12.443,12.4743,12.443,12.4665,66800.0
2008-05-01 14:40:00,15.89,15.91,15.89,15.9,42800.0,12.4665,12.4822,12.4665,12.4743,42800.0
2008-05-01 14:50:00,15.9,15.91,15.87,15.88,38800.0,12.4743,12.4822,12.4508,12.4587,38800.0
2008-05-01 15:00:00,15.88,15.9,15.87,15.88,119200.0,12.4587,12.4743,12.4508,12.4587,119200.0
2008-05-01 15:10:00,15.88,15.91,15.88,15.9,64400.0,12.4587,12.4822,12.4587,12.4743,64400.0
2008-05-01 15:20:00,15.9,15.92,15.89,15.9,93600.0,12.4743,12.49,12.4665,12.4743,93600.0
2008-05-01 15:30:00,15.9,15.9,15.86,15.87,46000.0,12.4743,12.4743,12.443,12.4508,46000.0
2008-05-01 15:40:00,15.87,15.91,15.87,15.9,147200.0,12.4508,12.4822,12.4508,12.4743,147200.0
2008-05-01 15:50:00,15.9,15.91,15.87,15.88,134800.0,12.4743,12.4822,12.4508,12.4587,134800.0
2008-05-01 16:00:00,15.88,15.9,15.88,15.88,115600.0,12.4587,12.4743,12.4587,12.4587,115600.0
2008-05-01 16:10:00,15.89,15.89,15.89,15.89,2800.0,12.4665,12.4665,12.4665,12.4665,2800.0
2008-05-02 09:30:00,16.05,16.05,15.97,15.98,73600.0,12.592,12.592,12.5293,12.5371,73600.0
2008-05-02 09:40:00,15.96,15.98,15.94,15.95,98800.0,12.5214,12.5371,12.5057,12.5136,98800.0
2008-05-02 09:50:00,15.96,15.99,15.95,15.99,14400.0,12.5214,12.545,12.5136,12.545,14400.0
2008-05-02 10:00:00,15.99,16.06,15.99,16.03,253600.0,12.545,12.5999,12.545,12.5763,253600.0
2008-05-02 10:10:00,16.02,16.03,16.01,16.01,33200.0,12.5685,12.5763,12.5606,12.5606,33200.0
2008-05-02 10:20:00,16.02,16.03,15.96,15.96,50800.0,12.5685,12.5763,12.5214,12.5214,50800.0
2008-05-02 10:30:00,15.97,15.99,15.96,15.96,56000.0,12.5293,12.545,12.5214,12.5214,56000.0
2008-05-02 10:40:00,15.96,15.97,15.93,15.95,38800.0,12.5214,12.5293,12.4979,12.5136,38800.0
2008-05-02 10:50:00,15.95,15.96,15.92,15.92,45600.0,12.5136,12.5214,12.49,12.49,45600.0
2008-05-02 11:00:00,15.93,15.97,15.91,15.96,108000.0,12.4979,12.5293,12.4822,12.5214,108000.0
2008-05-02 11:10:00,15.96,15.98,15.95,15.96,94000.0,12.5214,12.5371,12.5136,12.5214,94000.0
2008-05-02 11:20:00,15.95,15.95,15.93,15.94,81200.0,12.5136,12.5136,12.4979,12.5057,81200.0
2008-05-02 11:30:00,15.94,15.96,15.92,15.92,129600.0,12.5057,12.5214,12.49,12.49,129600.0
2008-05-02 11:40:00,15.93,15.95,15.93,15.94,74800.0,12.4979,12.5136,12.4979,12.5057,74800.0
2008-05-02 11:50:00,15.95,15.95,15.92,15.93,49200.0,12.5136,12.5136,12.49,12.4979,49200.0
2008-05-02 12:00:00,15.93,15.93,15.88,15.88,81600.0,12.4979,12.4979,12.4587,12.4587,81600.0
2008-05-02 12:10:00,15.89,15.9,15.87,15.87,22000.0,12.4665,12.4743,12.4508,12.4508,22000.0
2008-05-02 12:20:00,15.87,15.88,15.87,15.88,21600.0,12.4508,12.4587,12.4508,12.4587,21600.0
2008-05-02 12:30:00,15.88,15.88,15.85,15.86,44800.0,12.4587,12.4587,12.4351,12.443,44800.0
2008-05-02 12:40:00,15.85,15.86,15.84,15.85,147600.0,12.4351,12.443,12.4273,12.4351,147600.0
2008-05-02 12:50:00,15.85,15.87,15.84,15.87,92400.0,12.4351,12.4508,12.4273,12.4508,92400.0
2008-05-02 13:00:00,15.87,15.87,15.8,15.81,246000.0,12.4508,12.4508,12.3959,12.4037,246000.0
2008-05-02 13:10:00,15.81,15.82,15.8,15.82,49600.0,12.4037,12.4116,12.3959,12.4116,49600.0
2008-05-02 13:20:00,15.81,15.83,15.81,15.83,20800.0,12.4037,12.4194,12.4037,12.4194,20800.0
2008-05-02 13:30:00,15.83,15.85,15.82,15.85,31600.0,12.4194,12.4351,12.4116,12.4351,31600.0
2008-05-02 13:40:00,15.84,15.88,15.83,15.86,19200.0,12.4273,12.4587,12.4194,12.443,19200.0
2008-05-02 13:50:00,15.87,15.87,15.85,15.85,20400.0,12.4508,12.4508,12.4351,12.4351,20400.0
2008-05-02 14:00:00,15.85,15.88,15.81,15.81,101200.0,12.4351,12.4587,12.4037,12.4037,101200.0
2008-05-02 14:10:00,15.81,15.85,15.81,15.84,83200.0,12.4037,12.4351,12.4037,12.4273,83200.0
2008-05-02 14:20:00,15.83,15.86,15.83,15.86,19200.0,12.4194,12.443,12.4194,12.443,19200.0
2008-05-02 14:30:00,15.83,15.87,15.83,15.86,36800.0,12.4194,12.4508,12.4194,12.443,36800.0
2008-05-02 14:40:00,15.87,15.87,15.83,15.86,77200.0,12.4508,12.4508,12.4194,12.443,77200.0
2008-05-02 14:50:00,15.87,15.87,15.84,15.84,54400.0,12.4508,12.4508,12.4273,12.4273,54400.0
2008-05-02 15:00:00,15.84,15.86,15.84,15.86,42400.0,12.4273,12.443,12.4273,12.443,42400.0
2008-05-02 15:10:00,15.86,15.91,15.86,15.9,361600.0,12.443,12.4822,12.443,12.4743,361600.0
2008-05-02 15:20:00,15.89,15.9,15.87,15.89,46000.0,12.4665,12.4743,12.4508,12.4665,46000.0
2008-05-02 15:30:00,15.89,15.89,15.86,15.87,127200.0,12.4665,12.4665,12.443,12.4508,127200.0
2008-05-02 15:40:00,15.87,15.88,15.84,15.85,122000.0,12.4508,12.4587,12.4273,12.4351,122000.0
2008-05-02 15:50:00,15.86,15.89,15.85,15.86,92800.0,12.443,12.4665,12.4351,12.443,92800.0
2008-05-05 09:30:00,15.84,15.84,15.8,15.81,74800.0,12.4273,12.4273,12.3959,12.4037,74800.0
2008-05-05 09:40:00,15.79,15.8,15.76,15.79,63600.0,12.388,12.3959,12.3645,12.388,63600.0
2008-05-05 09:50:00,15.79,15.83,15.79,15.82,22400.0,12.388,12.4194,12.388,12.4116,22400.0
2008-05-05 10:00:00,15.83,15.91,15.81,15.91,264000.0,12.4194,12.4822,12.4037,12.4822,264000.0
2008-05-05 10:10:00,15.9,15.91,15.83,15.84,36400.0,12.4743,12.4822,12.4194,12.4273,36400.0
2008-05-05 10:20:00,15.83,15.85,15.8,15.8,71200.0,12.4194,12.4351,12.3959,12.3959,71200.0
2008-05-05 10:30:00,15.79,15.8,15.78,15.8,113600.0,12.388,12.3959,12.3802,12.3959,113600.0
2008-05-05 10:40:00,15.79,15.82,15.78,15.81,22800.0,12.388,12.4116,12.3802,12.4037,22800.0
2008-05-05 10:50:00,15.81,15.81,15.75,15.75,97200.0,12.4037,12.4037,12.3567,12.3567,97200.0
2008-05-05 11:00:00,15.75,15.76,15.74,15.74,136800.0,12.3567,12.3645,12.3488,12.3488,136800.0
2008-05-05 11:10:00,15.74,15.78,15.74,15.78,132800.0,12.3488,12.3802,12.3488,12.3802,132800.0
2008-05-05 11:20:00,15.77,15.78,15.75,15.77,89200.0,12.3724,12.3802,12.3567,12.3724,89200.0
2008-05-05 11:30:00,15.77,15.81,15.77,15.79,108400.0,12.3724,12.4037,12.3724,12.388,108400.0
2008-05-05 11:40:00,15.78,15.8,15.78,15.78,68000.0,12.3802,12.3959,12.3802,12.3802,68000.0
2008-05-05 11:50:00,15.78,15.79,15.78,15.79,142000.0,12.3802,12.388,12.3802,12.388,142000.0
2008-05-05 12:00:00,15.79,15.8,15.79,15.79,80800.0,12.388,12.3959,12.388,12.388,80800.0
2008-05-05 12:10:00,15.79,15.8,15.77,15.78,85200.0,12.388,12.3959,12.3724,12.3802,85200.0
2008-05-05 12:20:00,15.78,15.79,15.76,15.76,98000.0,12.3802,12.388,12.3645,12.3645,98000.0
2008-05-05 12:30:00,15.76,15.78,15.76,15.77,60800.0,12.3645,12.3802,12.3645,12.3724,60800.0
2008-05-05 12:40:00,15.78,15.79,15.76,15.79,109600.0,12.3802,12.388,12.3645,12.388,109600.0
2008-05-05 12:50:00,15.79,15.8,15.78,15.79,83600.0,12.388,12.3959,12.3802,12.388,83600.0
2008-05-05 13:00:00,15.79,15.8,15.78,15.79,64000.0,12.388,12.3959,12.3802,12.388,64000.0
2008-05-05 13:10:00,15.79,15.8,15.77,15.78,31600.0,12.388,12.3959,12.3724,12.3802,31600.0
2008-05-05 13:20:00,15.78,15.78,15.77,15.77,16800.0,12.3802,12.3802,12.3724,12.3724,16800.0
2008-05-05 13:30:00,15.78,15.79,15.76,15.78,18000.0,12.3802,12.388,12.3645,12.3802,18000.0
2008-05-05 13:40:00,15.78,15.78,15.75,15.75,26000.0,12.3802,12.3802,12.3567,12.3567,26000.0
2008-05-05 13:50:00,15.74,15.75,15.73,15.73,34400.0,12.3488,12.3567,12.341,12.341,34400.0
2008-05-05 14:00:00,15.73,15.75,15.72,15.75,52800.0,12.341,12.3567,12.3331,12.3567,52800.0
2008-05-05 14:10:00,15.76,15.76,15.74,15.75,20000.0,12.3645,12.3645,12.3488,12.3567,20000.0
2008-05-05 14:20:00,15.75,15.77,15.75,15.76,52800.0,12.3567,12.3724,12.3567,12.3645,52800.0
2008-05-05 14:30:00,15.76,15.77,15.75,15.75,30400.0,12.3645,12.3724,12.3567,12.3567,30400.0
2008-05-05 14:40:00,15.75,15.78,15.75,15.78,644400.0,12.3567,12.3802,12.3567,12.3802,644400.0
2008-05-05 14:50:00,15.78,15.8,15.77,15.78,781200.0,12.3802,12.3959,12.3724,12.3802,781200.0
2008-05-05 15:00:00,15.78,15.81,15.78,15.81,222800.0,12.3802,12.4037,12.3802,12.4037,222800.0
2008-05-05 15:10:00,15.81,15.82,15.8,15.81,232400.0,12.4037,12.4116,12.3959,12.4037,232400.0
2008-05-05 15:20:00,15.81,15.81,15.8,15.8,28800.0,12.4037,12.4037,12.3959,12.3959,28800.0
2008-05-05 15:30:00,15.8,15.81,15.79,15.8,70000.0,12.3959,12.4037,12.388,12.3959,70000.0
2008-05-05 15:40:00,15.79,15.8,15.78,15.8,54800.0,12.388,12.3959,12.3802,12.3959,54800.0
2008-05-05 15:50:00,15.8,15.82,15.78,15.78,134400.0,12.3959,12.4116,12.3802,12.3802,134400.0
2008-05-06 09:30:00,15.7,15.74,15.7,15.72,42800.0,12.3174,12.3488,12.3174,12.3331,42800.0
2008-05-06 09:40:00,15.72,15.74,15.7,15.7,25600.0,12.3331,12.3488,12.3174,12.3174,25600.0
2008-05-06 09:50:00,15.7,15.7,15.67,15.7,36000.0,12.3174,12.3174,12.2939,12.3174,36000.0
2008-05-06 10:00:00,15.7,15.71,15.69,15.71,60000.0,12.3174,12.3253,12.3096,12.3253,60000.0
2008-05-06 10:10:00,15.71,15.72,15.69,15.72,31600.0,12.3253,12.3331,12.3096,12.3331,31600.0
2008-05-06 10:20:00,15.74,15.74,15.71,15.71,23200.0,12.3488,12.3488,12.3253,12.3253,23200.0
2008-05-06 10:30:00,15.72,15.73,15.7,15.72,43600.0,12.3331,12.341,12.3174,12.3331,43600.0
2008-05-06 10:40:00,15.72,15.75,15.72,15.74,38800.0,12.3331,12.3567,12.3331,12.3488,38800.0
2008-05-06 10:50:00,15.75,15.79,15.74,15.78,50000.0,12.3567,12.388,12.3488,12.3802,50000.0
2008-05-06 11:00:00,15.79,15.83,15.79,15.82,58000.0,12.388,12.4194,12.388,12.4116,58000.0
2008-05-06 11:10:00,15.81,15.83,15.79,15.79,48800.0,12.4037,12.4194,12.388,12.388,48800.0
2008-05-06 11:20:00,15.79,15.8,15.78,15.79,25200.0,12.388,12.3959,12.3802,12.388,25200.0
2008-05-06 11:30:00,15.79,15.79,15.77,15.79,75600.0,12.388,12.388,12.3724,12.388,75600.0
2008-05-06 11:40:00,15.78,15.79,15.77,15.79,19200.0,12.3802,12.388,12.3724,12.388,19200.0
2008-05-06 11:50:00,15.79,15.82,15.79,15.82,46800.0,12.388,12.4116,12.388,12.4116,46800.0
2008-05-06 12:00:00,15.83,15.89,15.83,15.88,68400.0,12.4194,12.4665,12.4194,12.4587,68400.0
2008-05-06 12:10:00,15.88,15.91,15.87,15.88,42400.0,12.4587,12.4822,12.4508,12.4587,42400.0
2008-05-06 12:20:00,15.88,15.9,15.87,15.87,49600.0,12.4587,12.4743,12.4508,12.4508,49600.0
2008-05-06 12:30:00,15.87,15.89,15.87,15.87,58400.0,12.4508,12.4665,12.4508,12.4508,58400.0
2008-05-06 12:40:00,15.87,15.89,15.86,15.88,88800.0,12.4508,12.4665,12.443,12.4587,88800.0
2008-05-06 12:50:00,15.88,15.91,15.88,15.89,102400.0,12.4587,12.4822,12.4587,12.4665,102400.0
2008-05-06 13:00:00,15.89,15.89,15.88,15.89,52000.0,12.4665,12.4665,12.4587,12.4665,52000.0
2008-05-06 13:10:00,15.89,15.91,15.87,15.9,67600.0,12.4665,12.4822,12.4508,12.4743,67600.0
2008-05-06 13:20:00,15.9,15.91,15.88,15.88,31200.0,12.4743,12.4822,12.4587,12.4587,31200.0
2008-05-06 13:30:00,15.88,15.88,15.86,15.88,75600.0,12.4587,12.4587,12.443,12.4587,75600.0
2008-05-06 13:40:00,15.88,15.89,15.86,15.87,70000.0,12.4587,12.4665,12.443,12.4508,70000.0
2008-05-06 13:50:00,15.87,15.89,15.87,15.88,34800.0,12.4508,12.4665,12.4508,12.4587,34800.0
2008-05-06 14:00:00,15.88,15.89,15.81,15.83,492400.0,12.4587,12.4665,12.4037,12.4194,492400.0
2008-05-06 14:10:00,15.83,15.85,15.81,15.81,95600.0,12.4194,12.4351,12.4037,12.4037,95600.0
2008-05-06 14:20:00,15.81,15.84,15.81,15.83,50400.0,12.4037,12.4273,12.4037,12.4194,50400.0
2008-05-06 14:30:00,15.83,15.84,15.82,15.83,145600.0,12.4194,12.4273,12.4116,12.4194,145600.0
2008-05-06 14:40:00,15.82,15.87,15.82,15.87,25600.0,12.4116,12.4508,12.4116,12.4508,25600.0
2008-05-06 14:50:00,15.87,15.9,15.86,15.89,94800.0,12.4508,12.4743,12.443,12.4665,94800.0
2008-05-06 15:00:00,15.9,15.94,15.88,15.94,155600.0,12.4743,12.5057,12.4587,12.5057,155600.0
2008-05-06 15:10:00,15.94,15.94,15.9,15.92,108400.0,12.5057,12.5057,12.4743,12.49,108400.0
2008-05-06 15:20:00,15.92,15.92,15.9,15.9,70800.0,12.49,12.49,12.4743,12.4743,70800.0
2008-05-06 15:30:00,15.91,15.95,15.91,15.95,628000.0,12.4822,12.5136,12.4822,12.5136,628000.0
2008-05-06 15:40:00,15.95,15.95,15.89,15.89,147200.0,12.5136,12.5136,12.4665,12.4665,147200.0
2008-05-06 15:50:00,15.89,15.9,15.86,15.86,111200.0,12.4665,12.4743,12.443,12.443,111200.0
2008-05-06 16:00:00,15.84,15.86,15.84,15.86,65200.0,12.4273,12.443,12.4273,12.443,65200.0
2008-05-06 16:10:00,15.86,15.86,15.86,15.86,0.0,12.443,12.443,12.443,12.443,0.0
2008-05-07 09:30:00,15.88,15.92,15.88,15.9,134800.0,12.4587,12.49,12.4587,12.4743,134800.0
2008-05-07 09:40:00,15.9,15.91,15.87,15.91,50800.0,12.4743,12.4822,12.4508,12.4822,50800.0
2008-05-07 09:50:00,15.92,15.93,15.89,15.89,30000.0,12.49,12.4979,12.4665,12.4665,30000.0
2008-05-07 10:00:00,15.88,15.9,15.86,15.87,31200.0,12.4587,12.4743,12.443,12.4508,31200.0
2008-05-07 10:10:00,15.89,15.9,15.88,15.9,22800.0,12.4665,12.4743,12.4587,12.4743,22800.0
2008-05-07 10:20:00,15.9,15.91,15.89,15.9,15600.0,12.4743,12.4822,12.4665,12.4743,15600.0
2008-05-07 10:30:00,15.9,15.93,15.9,15.93,55200.0,12.4743,12.4979,12.4743,12.4979,55200.0
2008-05-07 10:40:00,15.95,15.97,15.92,15.93,11600.0,12.5136,12.5293,12.49,12.4979,11600.0
2008-05-07 10:50:00,15.92,15.93,15.91,15.92,13600.0,12.49,12.4979,12.4822,12.49,13600.0
2008-05-07 11:00:00,15.9,15.92,15.9,15.92,48800.0,12.4743,12.49,12.4743,12.49,48800.0
2008-05-07 11:10:00,15.92,15.92,15.9,15.91,152800.0,12.49,12.49,12.4743,12.4822,152800.0
2008-05-07 11:20:00,15.91,15.92,15.89,15.89,43600.0,12.4822,12.49,12.4665,12.4665,43600.0
2008-05-07 11:30:00,15.9,15.9,15.85,15.85,38800.0,12.4743,12.4743,12.4351,12.4351,38800.0
2008-05-07 11:40:00,15.86,15.86,15.85,15.86,11600.0,12.443,12.443,12.4351,12.443,11600.0
2008-05-07 11:50:00,15.86,15.86,15.84,15.85,19200.0,12.443,12.443,12.4273,12.4351,19200.0
2008-05-07 12:00:00,15.85,15.87,15.83,15.86,112000.0,12.4351,12.4508,12.4194,12.443,112000.0
2008-05-07 12:10:00,15.86,15.87,15.85,15.87,16000.0,12.443,12.4508,12.4351,12.4508,16000.0
2008-05-07 12:20:00,15.87,15.87,15.86,15.86,48000.0,12.4508,12.4508,12.443,12.443,48000.0
2008-05-07 12:30:00,15.86,15.87,15.86,15.87,31600.0,12.443,12.4508,12.443,12.4508,31600.0
2008-05-07 12:40:00,15.87,15.88,15.86,15.87,22800.0,12.4508,12.4587,12.443,12.4508,22800.0
2008-05-07 12:50:00,15.86,15.88,15.86,15.88,28000.0,12.443,12.4587,12.443,12.4587,28000.0
2008-05-07 13:00:00,15.88,15.89,15.83,15.83,50400.0,12.4587,12.4665,12.4194,12.4194,50400.0
2008-05-07 13:10:00,15.8,15.81,15.78,15.79,38400.0,12.3959,12.4037,12.3802,12.388,38400.0
2008-05-07 13:20:00,15.79,15.8,15.78,15.8,24800.0,12.388,12.3959,12.3802,12.3959,24800.0
2008-05-07 13:30:00,15.8,15.81,15.8,15.81,21600.0,12.3959,12.4037,12.3959,12.4037,21600.0
2008-05-07 13:40:00,15.81,15.81,15.79,15.8,24400.0,12.4037,12.4037,12.388,12.3959,24400.0
2008-05-07 13:50:00,15.8,15.8,15.77,15.77,35200.0,12.3959,12.3959,12.3724,12.3724,35200.0
2008-05-07 14:00:00,15.78,15.79,15.77,15.77,25200.0,12.3802,12.388,12.3724,12.3724,25200.0
2008-05-07 14:10:00,15.79,15.79,15.77,15.77,18800.0,12.388,12.388,12.3724,12.3724,18800.0
2008-05-07 14:20:00,15.77,15.78,15.72,15.73,88000.0,12.3724,12.3802,12.3331,12.341,88000.0
2008-05-07 14:30:00,15.72,15.73,15.7,15.71,66400.0,12.3331,12.341,12.3174,12.3253,66400.0
2008-05-07 14:40:00,15.7,15.72,15.68,15.69,52800.0,12.3174,12.3331,12.3017,12.3096,52800.0
2008-05-07 14:50:00,15.69,15.71,15.69,15.7,40800.0,12.3096,12.3253,12.3096,12.3174,40800.0
2008-05-07 15:00:00,15.69,15.7,15.66,15.66,86400.0,12.3096,12.3174,12.286,12.286,86400.0
2008-05-07 15:10:00,15.65,15.71,15.65,15.69,72400.0,12.2782,12.3253,12.2782,12.3096,72400.0
2008-05-07 15:20:00,15.69,15.7,15.63,15.64,118800.0,12.3096,12.3174,12.2625,12.2704,118800.0
2008-05-07 15:30:00,15.64,15.66,15.62,15.65,154000.0,12.2704,12.286,12.2547,12.2782,154000.0
2008-05-07 15:40:00,15.65,15.67,15.64,15.65,164800.0,12.2782,12.2939,12.2704,12.2782,164800.0
2008-05-07 15:50:00,15.65,15.65,15.59,15.63,451600.0,12.2782,12.2782,12.2311,12.2625,451600.0
2008-05-07 16:00:00,15.61,15.67,15.61,15.67,82400.0,12.2468,12.2939,12.2468,12.2939,82400.0
2008-05-07 16:10:00,15.67,15.67,15.67,15.67,0.0,12.2939,12.2939,12.2939,12.2939,0.0
2008-05-08 09:30:00,15.68,15.68,15.61,15.63,158000.0,12.3017,12.3017,12.2468,12.2625,158000.0
2008-05-08 09:40:00,15.62,15.63,15.59,15.61,637600.0,12.2547,12.2625,12.2311,12.2468,637600.0
2008-05-08 09:50:00,15.62,15.68,15.62,15.63,1555600.0,12.2547,12.3017,12.2547,12.2625,1555600.0
2008-05-08 10:00:00,15.63,15.63,15.58,15.6,117600.0,12.2625,12.2625,12.2233,12.239,117600.0
2008-05-08 10:10:00,15.61,15.62,15.58,15.58,311600.0,12.2468,12.2547,12.2233,12.2233,311600.0
2008-05-08 10:20:00,15.58,15.61,15.57,15.61,115600.0,12.2233,12.2468,12.2154,12.2468,115600.0
2008-05-08 10:30:00,15.61,15.61,15.56,15.56,92000.0,12.2468,12.2468,12.2076,12.2076,92000.0
2008-05-08 10:40:00,15.56,15.59,15.56,15.56,69600.0,12.2076,12.2311,12.2076,12.2076,69600.0
2008-05-08 10:50:00,15.56,15.6,15.56,15.59,64000.0,12.2076,12.239,12.2076,12.2311,64000.0
2008-05-08 11:00:00,15.59,15.62,15.56,15.61,71200.0,12.2311,12.2547,12.2076,12.2468,71200.0
2008-05-08 11:10:00,15.61,15.63,15.6,15.61,98000.0,12.2468,12.2625,12.239,12.2468,98000.0
2008-05-08 11:20:00,15.62,15.65,15.62,15.63,87200.0,12.2547,12.2782,12.2547,12.2625,87200.0
2008-05-08 11:30:00,15.63,15.64,15.61,15.61,98400.0,12.2625,12.2704,12.2468,12.2468,98400.0
2008-05-08 11:40:00,15.6,15.61,15.58,15.6,88800.0,12.239,12.2468,12.2233,12.239,88800.0
2008-05-08 11:50:00,15.6,15.61,15.58,15.59,80000.0,12.239,12.2468,12.2233,12.2311,80000.0
2008-05-08 12:00:00,15.6,15.6,15.58,15.6,44400.0,12.239,12.239,12.2233,12.239,44400.0
2008-05-08 12:10:00,15.61,15.63,15.59,15.61,45200.0,12.2468,12.2625,12.2311,12.2468,45200.0
2008-05-08 12:20:00,15.61,15.62,15.59,15.59,100000.0,12.2468,12.2547,12.2311,12.2311,100000.0
2008-05-08 12:30:00,15.59,15.6,15.58,15.59,27600.0,12.2311,12.239,12.2233,12.2311,27600.0
2008-05-08 12:40:00,15.59,15.6,15.58,15.6,18400.0,12.2311,12.239,12.2233,12.239,18400.0
2008-05-08 12:50:00,15.6,15.61,15.59,15.6,21600.0,12.239,12.2468,12.2311,12.239,21600.0
2008-05-08 13:00:00,15.6,15.62,15.6,15.61,20800.0,12.239,12.2547,12.239,12.2468,20800.0
2008-05-08 13:10:00,15.61,15.61,15.59,15.6,40000.0,12.2468,12.2468,12.2311,12.239,40000.0
2008-05-08 13:20:00,15.6,15.69,15.6,15.68,83600.0,12.239,12.3096,12.239,12.3017,83600.0
2008-05-08 13:30:00,15.68,15.69,15.68,15.68,60400.0,12.3017,12.3096,12.3017,12.3017,60400.0
2008-05-08 13:40:00,15.67,15.68,15.65,15.66,73600.0,12.2939,12.3017,12.2782,12.286,73600.0
2008-05-08 13:50:00,15.67,15.7,15.67,15.69,34800.0,12.2939,12.3174,12.2939,12.3096,34800.0
2008-05-08 14:00:00,15.69,15.7,15.65,15.65,56400.0,12.3096,12.3174,12.2782,12.2782,56400.0
2008-05-08 14:10:00,15.65,15.66,15.62,15.62,29200.0,12.2782,12.286,12.2547,12.2547,29200.0
2008-05-08 14:20:00,15.62,15.64,15.61,15.61,27600.0,12.2547,12.2704,12.2468,12.2468,27600.0
2008-05-08 14:30:00,15.61,15.63,15.6,15.63,27200.0,12.2468,12.2625,12.239,12.2625,27200.0
2008-05-08 14:40:00,15.62,15.62,15.59,15.6,76400.0,12.2547,12.2547,12.2311,12.239,76400.0
2008-05-08 14:50:00,15.59,15.61,15.59,15.59,95200.0,12.2311,12.2468,12.2311,12.2311,95200.0
2008-05-08 15:00:00,15.59,15.62,15.59,15.61,23200.0,12.2311,12.2547,12.2311,12.2468,23200.0
2008-05-08 15:10:00,15.6,15.61,15.59,15.59,52800.0,12.239,12.2468,12.2311,12.2311,52800.0
2008-05-08 15:20:00,15.6,15.62,15.57,15.61,70800.0,12.239,12.2547,12.2154,12.2468,70800.0
2008-05-08 15:30:00,15.61,15.63,15.6,15.62,97600.0,12.2468,12.2625,12.239,12.2547,97600.0
2008-05-08 15:40:00,15.62,15.65,15.61,15.64,206400.0,12.2547,12.2782,12.2468,12.2704,206400.0
2008-05-08 15:50:00,15.64,15.68,15.64,15.68,102800.0,12.2704,12.3017,12.2704,12.3017,102800.0
2008-05-08 16:00:00,15.66,15.68,15.66,15.66,66000.0,12.286,12.3017,12.286,12.286,66000.0
2008-05-08 16:10:00,15.66,15.66,15.66,15.66,2000.0,12.286,12.286,12.286,12.286,2000.0
2008-05-09 09:30:00,15.56,15.57,15.51,15.57,184400.0,12.2076,12.2154,12.1684,12.2154,184400.0
2008-05-09 09:40:00,15.57,15.58,15.56,15.56,48800.0,12.2154,12.2233,12.2076,12.2076,48800.0
2008-05-09 09:50:00,15.57,15.57,15.54,15.54,38000.0,12.2154,12.2154,12.1919,12.1919,38000.0
2008-05-09 10:00:00,15.55,15.6,15.55,15.59,48800.0,12.1997,12.239,12.1997,12.2311,48800.0
2008-05-09 10:10:00,15.59,15.59,15.56,15.59,28800.0,12.2311,12.2311,12.2076,12.2311,28800.0
2008-05-09 10:20:00,15.59,15.59,15.56,15.56,40000.0,12.2311,12.2311,12.2076,12.2076,40000.0
2008-05-09 10:30:00,15.56,15.62,15.56,15.6,64000.0,12.2076,12.2547,12.2076,12.239,64000.0
2008-05-09 10:40:00,15.6,15.72,15.6,15.7,160400.0,12.239,12.3331,12.239,12.3174,160400.0
2008-05-09 10:50:00,15.7,15.7,15.67,15.67,29200.0,12.3174,12.3174,12.2939,12.2939,29200.0
2008-05-09 11:00:00,15.68,15.69,15.65,15.68,42000.0,12.3017,12.3096,12.2782,12.3017,42000.0
2008-05-09 11:10:00,15.68,15.68,15.65,15.66,90000.0,12.3017,12.3017,12.2782,12.286,90000.0
2008-05-09 11:20:00,15.66,15.67,15.62,15.63,54000.0,12.286,12.2939,12.2547,12.2625,54000.0
2008-05-09 11:30:00,15.63,15.64,15.6,15.61,32400.0,12.2625,12.2704,12.239,12.2468,32400.0
2008-05-09 11:40:00,15.61,15.61,15.6,15.6,75200.0,12.2468,12.2468,12.239,12.239,75200.0
2008-05-09 11:50:00,15.6,15.61,15.58,15.6,76400.0,12.239,12.2468,12.2233,12.239,76400.0
2008-05-09 12:00:00,15.6,15.6,15.58,15.58,36000.0,12.239,12.239,12.2233,12.2233,36000.0
2008-05-09 12:10:00,15.58,15.59,15.56,15.58,28000.0,12.2233,12.2311,12.2076,12.2233,28000.0
2008-05-09 12:20:00,15.58,15.58,15.56,15.57,23200.0,12.2233,12.2233,12.2076,12.2154,23200.0
2008-05-09 12:30:00,15.57,15.58,15.56,15.58,36800.0,12.2154,12.2233,12.2076,12.2233,36800.0
2008-05-09 12:40:00,15.57,15.59,15.57,15.59,10800.0,12.2154,12.2311,12.2154,12.2311,10800.0
2008-05-09 12:50:00,15.59,15.62,15.59,15.62,15200.0,12.2311,12.2547,12.2311,12.2547,15200.0
2008-05-09 13:00:00,15.61,15.63,15.6,15.62,25600.0,12.2468,12.2625,12.239,12.2547,25600.0
2008-05-09 13:10:00,15.62,15.63,15.61,15.62,40000.0,12.2547,12.2625,12.2468,12.2547,40000.0
2008-05-09 13:20:00,15.62,15.64,15.62,15.62,22800.0,12.2547,12.2704,12.2547,12.2547,22800.0
2008-05-09 13:30:00,15.63,15.63,15.61,15.62,50000.0,12.2625,12.2625,12.2468,12.2547,50000.0
2008-05-09 13:40:00,15.62,15.63,15.62,15.63,50000.0,12.2547,12.2625,12.2547,12.2625,50000.0
2008-05-09 13:50:00,15.62,15.65,15.62,15.65,22400.0,12.2547,12.2782,12.2547,12.2782,22400.0
2008-05-09 14:00:00,15.65,15.66,15.65,15.65,28400.0,12.2782,12.286,12.2782,12.2782,28400.0
2008-05-09 14:10:00,15.65,15.67,15.65,15.66,48400.0,12.2782,12.2939,12.2782,12.286,48400.0
2008-05-09 14:20:00,15.64,15.64,15.62,15.62,42400.0,12.2704,12.2704,12.2547,12.2547,42400.0
2008-05-09 14:30:00,15.61,15.63,15.61,15.63,50800.0,12.2468,12.2625,12.2468,12.2625,50800.0
2008-05-09 14:40:00,15.63,15.63,15.61,15.61,32800.0,12.2625,12.2625,12.2468,12.2468,32800.0
2008-05-09 14:50:00,15.61,15.63,15.61,15.63,24000.0,12.2468,12.2625,12.2468,12.2625,24000.0
2008-05-09 15:00:00,15.62,15.64,15.62,15.64,18800.0,12.2547,12.2704,12.2547,12.2704,18800.0
2008-05-09 15:10:00,15.65,15.66,15.62,15.66,84400.0,12.2782,12.286,12.2547,12.286,84400.0
2008-05-09 15:20:00,15.65,15.69,15.64,15.68,133600.0,12.2782,12.3096,12.2704,12.3017,133600.0
2008-05-09 15:30:00,15.67,15.69,15.67,15.68,35600.0,12.2939,12.3096,12.2939,12.3017,35600.0
2008-05-09 15:40:00,15.69,15.7,15.66,15.68,89600.0,12.3096,12.3174,12.286,12.3017,89600.0
2008-05-09 15:50:00,15.68,15.69,15.66,15.68,48800.0,12.3017,12.3096,12.286,12.3017,48800.0
2008-05-12 09:30:00,15.7,15.73,15.67,15.71,68000.0,12.3174,12.341,12.2939,12.3253,68000.0
2008-05-12 09:40:00,15.72,15.72,15.69,15.71,50000.0,12.3331,12.3331,12.3096,12.3253,50000.0
2008-05-12 09:50:00,15.7,15.7,15.66,15.68,20800.0,12.3174,12.3174,12.286,12.3017,20800.0
2008-05-12 10:00:00,15.68,15.68,15.65,15.65,17200.0,12.3017,12.3017,12.2782,12.2782,17200.0
2008-05-12 10:10:00,15.65,15.67,15.65,15.67,35200.0,12.2782,12.2939,12.2782,12.2939,35200.0
2008-05-12 10:20:00,15.67,15.7,15.67,15.69,32400.0,12.2939,12.3174,12.2939,12.3096,32400.0
2008-05-12 10:30:00,15.69,15.77,15.69,15.77,76800.0,12.3096,12.3724,12.3096,12.3724,76800.0
2008-05-12 10:40:00,15.77,15.83,15.77,15.81,65600.0,12.3724,12.4194,12.3724,12.4037,65600.0
2008-05-12 10:50:00,15.81,15.81,15.79,15.8,8400.0,12.4037,12.4037,12.388,12.3959,8400.0
2008-05-12 11:00:00,15.8,15.81,15.78,15.79,65600.0,12.3959,12.4037,12.3802,12.388,65600.0
2008-05-12 11:10:00,15.79,15.79,15.75,15.75,36000.0,12.388,12.388,12.3567,12.3567,36000.0
2008-05-12 11:20:00,15.75,15.77,15.75,15.77,31200.0,12.3567,12.3724,12.3567,12.3724,31200.0
2008-05-12 11:30:00,15.77,15.78,15.77,15.78,130800.0,12.3724,12.3802,12.3724,12.3802,130800.0
2008-05-12 11:40:00,15.78,15.85,15.78,15.85,1418400.0,12.3802,12.4351,12.3802,12.4351,1418400.0
2008-05-12 11:50:00,15.85,15.87,15.85,15.86,99600.0,12.4351,12.4508,12.4351,12.443,99600.0
2008-05-12 12:00:00,15.86,15.87,15.85,15.86,71200.0,12.443,12.4508,12.4351,12.443,71200.0
2008-05-12 12:10:00,15.86,15.86,15.83,15.85,113200.0,12.443,12.443,12.4194,12.4351,113200.0
2008-05-12 12:20:00,15.85,15.85,15.84,15.85,40000.0,12.4351,12.4351,12.4273,12.4351,40000.0
2008-05-12 12:30:00,15.85,15.85,15.84,15.84,38400.0,12.4351,12.4351,12.4273,12.4273,38400.0
2008-05-12 12:40:00,15.84,15.85,15.83,15.85,88400.0,12.4273,12.4351,12.4194,12.4351,88400.0
2008-05-12 12:50:00,15.85,15.87,15.84,15.84,23600.0,12.4351,12.4508,12.4273,12.4273,23600.0
2008-05-12 13:00:00,15.83,15.84,15.81,15.81,24800.0,12.4194,12.4273,12.4037,12.4037,24800.0
2008-05-12 13:10:00,15.81,15.81,15.8,15.81,24000.0,12.4037,12.4037,12.3959,12.4037,24000.0
2008-05-12 13:20:00,15.81,15.82,15.8,15.8,12800.0,12.4037,12.4116,12.3959,12.3959,12800.0
2008-05-12 13:30:00,15.79,15.79,15.76,15.78,92800.0,12.388,12.388,12.3645,12.3802,92800.0
2008-05-12 13:40:00,15.78,15.8,15.78,15.79,31600.0,12.3802,12.3959,12.3802,12.388,31600.0
2008-05-12 13:50:00,15.8,15.81,15.79,15.79,189200.0,12.3959,12.4037,12.388,12.388,189200.0
2008-05-12 14:00:00,15.8,15.81,15.79,15.81,42000.0,12.3959,12.4037,12.388,12.4037,42000.0
2008-05-12 14:10:00,15.81,15.85,15.81,15.84,61200.0,12.4037,12.4351,12.4037,12.4273,61200.0
2008-05-12 14:20:00,15.84,15.88,15.83,15.88,64400.0,12.4273,12.4587,12.4194,12.4587,64400.0
2008-05-12 14:30:00,15.88,15.9,15.88,15.89,23600.0,12.4587,12.4743,12.4587,12.4665,23600.0
2008-05-12 14:40:00,15.89,15.9,15.88,15.89,16000.0,12.4665,12.4743,12.4587,12.4665,16000.0
2008-05-12 14:50:00,15.9,15.92,15.9,15.9,198000.0,12.4743,12.49,12.4743,12.4743,198000.0
2008-05-12 15:00:00,15.91,15.91,15.89,15.9,111200.0,12.4822,12.4822,12.4665,12.4743,111200.0
2008-05-12 15:10:00,15.9,15.91,15.89,15.9,42000.0,12.4743,12.4822,12.4665,12.4743,42000.0
2008-05-12 15:20:00,15.9,15.92,15.9,15.9,45600.0,12.4743,12.49,12.4743,12.4743,45600.0
2008-05-12 15:30:00,15.9,15.92,15.88,15.92,56000.0,12.4743,12.49,12.4587,12.49,56000.0
2008-05-12 15:40:00,15.92,15.92,15.89,15.89,44000.0,12.49,12.49,12.4665,12.4665,44000.0
2008-05-12 15:50:00,15.9,15.91,15.88,15.89,135600.0,12.4743,12.4822,12.4587,12.4665,135600.0
2008-05-13 09:30:00,15.93,15.93,15.89,15.9,32800.0,12.4979,12.4979,12.4665,12.4743,32800.0
2008-05-13 09:40:00,15.9,15.92,15.88,15.9,37600.0,12.4743,12.49,12.4587,12.4743,37600.0
2008-05-13 09:50:00,15.89,15.9,15.87,15.88,44000.0,12.4665,12.4743,12.4508,12.4587,44000.0
2008-05-13 10:00:00,15.88,15.89,15.84,15.85,53600.0,12.4587,12.4665,12.4273,12.4351,53600.0
2008-05-13 10:10:00,15.86,15.89,15.85,15.88,691600.0,12.443,12.4665,12.4351,12.4587,691600.0
2008-05-13 10:20:00,15.88,15.92,15.87,15.9,871600.0,12.4587,12.49,12.4508,12.4743,871600.0
2008-05-13 10:30:00,15.9,15.93,15.9,15.93,112400.0,12.4743,12.4979,12.4743,12.4979,112400.0
2008-05-13 10:40:00,15.93,15.94,15.87,15.87,124400.0,12.4979,12.5057,12.4508,12.4508,124400.0
2008-05-13 10:50:00,15.88,15.88,15.86,15.87,41600.0,12.4587,12.4587,12.443,12.4508,41600.0
2008-05-13 11:00:00,15.87,15.87,15.84,15.87,30000.0,12.4508,12.4508,12.4273,12.4508,30000.0
2008-05-13 11:10:00,15.87,15.9,15.87,15.88,40400.0,12.4508,12.4743,12.4508,12.4587,40400.0
2008-05-13 11:20:00,15.88,15.9,15.87,15.89,58800.0,12.4587,12.4743,12.4508,12.4665,58800.0
2008-05-13 11:30:00,15.89,15.91,15.87,15.88,79600.0,12.4665,12.4822,12.4508,12.4587,79600.0
2008-05-13 11:40:00,15.87,15.92,15.87,15.9,98400.0,12.4508,12.49,12.4508,12.4743,98400.0
2008-05-13 11:50:00,15.91,15.93,15.9,15.92,56400.0,12.4822,12.4979,12.4743,12.49,56400.0
2008-05-13 12:00:00,15.93,15.94,15.92,15.93,47600.0,12.4979,12.5057,12.49,12.4979,47600.0
2008-05-13 12:10:00,15.93,15.94,15.9,15.94,127200.0,12.4979,12.5057,12.4743,12.5057,127200.0
2008-05-13 12:20:00,15.94,15.96,15.93,15.94,40800.0,12.5057,12.5214,12.4979,12.5057,40800.0
2008-05-13 12:30:00,15.94,15.96,15.93,15.93,58400.0,12.5057,12.5214,12.4979,12.4979,58400.0
2008-05-13 12:40:00,15.95,15.95,15.92,15.93,37200.0,12.5136,12.5136,12.49,12.4979,37200.0
2008-05-13 12:50:00,15.93,15.94,15.92,15.93,60000.0,12.4979,12.5057,12.49,12.4979,60000.0
2008-05-13 13:00:00,15.93,15.94,15.92,15.93,205600.0,12.4979,12.5057,12.49,12.4979,205600.0
2008-05-13 13:10:00,15.94,15.94,15.91,15.92,106400.0,12.5057,12.5057,12.4822,12.49,106400.0
2008-05-13 13:20:00,15.92,15.95,15.92,15.94,118800.0,12.49,12.5136,12.49,12.5057,118800.0
2008-05-13 13:30:00,15.94,15.97,15.94,15.95,84400.0,12.5057,12.5293,12.5057,12.5136,84400.0
2008-05-13 13:40:00,15.96,15.97,15.96,15.96,58400.0,12.5214,12.5293,12.5214,12.5214,58400.0
2008-05-13 13:50:00,15.96,15.99,15.96,15.97,121600.0,12.5214,12.545,12.5214,12.5293,121600.0
2008-05-13 14:00:00,15.97,16.01,15.97,16.0,197600.0,12.5293,12.5606,12.5293,12.5528,197600.0
2008-05-13 14:10:00,16.0,16.0,15.98,15.98,55200.0,12.5528,12.5528,12.5371,12.5371,55200.0
2008-05-13 14:20:00,15.99,15.99,15.97,15.97,40800.0,12.545,12.545,12.5293,12.5293,40800.0
2008-05-13 14:30:00,15.98,16.0,15.97,15.99,146000.0,12.5371,12.5528,12.5293,12.545,146000.0
2008-05-13 14:40:00,15.99,16.0,15.99,15.99,73200.0,12.545,12.5528,12.545,12.545,73200.0
2008-05-13 14:50:00,15.99,16.04,15.99,16.03,39200.0,12.545,12.5842,12.545,12.5763,39200.0
2008-05-13 15:00:00,16.03,16.07,16.03,16.07,135600.0,12.5763,12.6077,12.5763,12.6077,135600.0
2008-05-13 15:10:00,16.07,16.07,16.01,16.01,75600.0,12.6077,12.6077,12.5606,12.5606,75600.0
2008-05-13 15:20:00,16.01,16.02,15.99,16.0,135200.0,12.5606,12.5685,12.545,12.5528,135200.0
2008-05-13 15:30:00,16.02,16.04,16.0,16.04,50800.0,12.5685,12.5842,12.5528,12.5842,50800.0
2008-05-13 15:40:00,16.03,16.04,16.01,16.03,25600.0,12.5763,12.5842,12.5606,12.5763,25600.0
2008-05-13 15:50:00,16.03,16.05,16.02,16.03,30800.0,12.5763,12.592,12.5685,12.5763,30800.0
2008-05-13 16:00:00,16.05,16.05,16.05,16.05,400.0,12.592,12.592,12.592,12.592,400.0
2008-05-13 16:10:00,16.05,16.05,16.05,16.05,0.0,12.592,12.592,12.592,12.592,0.0
2008-05-14 09:30:00,16.09,16.11,16.05,16.11,96400.0,12.6234,12.6391,12.592,12.6391,96400.0
2008-05-14 09:40:00,16.1,16.13,16.08,16.13,113200.0,12.6313,12.6548,12.6156,12.6548,113200.0
2008-05-14 09:50:00,16.13,16.14,16.12,16.13,93600.0,12.6548,12.6626,12.6469,12.6548,93600.0
2008-05-14 10:00:00,16.13,16.14,16.11,16.13,221600.0,12.6548,12.6626,12.6391,12.6548,221600.0
2008-05-14 10:10:00,16.13,16.14,16.11,16.13,124800.0,12.6548,12.6626,12.6391,12.6548,124800.0
2008-05-14 10:20:00,16.13,16.15,16.12,16.14,98000.0,12.6548,12.6705,12.6469,12.6626,98000.0
2008-05-14 10:30:00,16.14,16.16,16.13,16.16,97600.0,12.6626,12.6783,12.6548,12.6783,97600.0
2008-05-14 10:40:00,16.16,16.17,16.13,16.14,137600.0,12.6783,12.6862,12.6548,12.6626,137600.0
2008-05-14 10:50:00,16.14,16.16,16.14,16.16,83200.0,12.6626,12.6783,12.6626,12.6783,83200.0
2008-05-14 11:00:00,16.16,16.17,16.15,16.17,163200.0,12.6783,12.6862,12.6705,12.6862,163200.0
2008-05-14 11:10:00,16.17,16.18,16.16,16.16,155600.0,12.6862,12.694,12.6783,12.6783,155600.0
2008-05-14 11:20:00,16.16,16.16,16.13,16.15,168400.0,12.6783,12.6783,12.6548,12.6705,168400.0
2008-05-14 11:30:00,16.15,16.16,16.15,16.16,43600.0,12.6705,12.6783,12.6705,12.6783,43600.0
2008-05-14 11:40:00,16.16,16.18,16.16,16.18,159600.0,12.6783,12.694,12.6783,12.694,159600.0
2008-05-14 11:50:00,16.18,16.19,16.17,16.18,59200.0,12.694,12.7019,12.6862,12.694,59200.0
2008-05-14 12:00:00,16.18,16.19,16.18,16.19,38800.0,12.694,12.7019,12.694,12.7019,38800.0
2008-05-14 12:10:00,16.19,16.2,16.18,16.19,82800.0,12.7019,12.7097,12.694,12.7019,82800.0
2008-05-14 12:20:00,16.19,16.2,16.18,16.18,60400.0,12.7019,12.7097,12.694,12.694,60400.0
2008-05-14 12:30:00,16.19,16.19,16.18,16.18,18400.0,12.7019,12.7019,12.694,12.694,18400.0
2008-05-14 12:40:00,16.18,16.18,16.16,16.16,70400.0,12.694,12.694,12.6783,12.6783,70400.0
2008-05-14 12:50:00,16.17,16.18,16.16,16.18,91200.0,12.6862,12.694,12.6783,12.694,91200.0
2008-05-14 13:00:00,16.18,16.19,16.17,16.19,46800.0,12.694,12.7019,12.6862,12.7019,46800.0
2008-05-14 13:10:00,16.19,16.21,16.19,16.21,28400.0,12.7019,12.7176,12.7019,12.7176,28400.0
2008-05-14 13:20:00,16.21,16.21,16.2,16.2,13600.0,12.7176,12.7176,12.7097,12.7097,13600.0
2008-05-14 13:30:00,16.2,16.22,16.19,16.21,38000.0,12.7097,12.7254,12.7019,12.7176,38000.0
2008-05-14 13:40:00,16.21,16.22,16.21,16.22,33600.0,12.7176,12.7254,12.7176,12.7254,33600.0
2008-05-14 13:50:00,16.22,16.23,16.22,16.22,20400.0,12.7254,12.7332,12.7254,12.7254,20400.0
2008-05-14 14:00:00,16.22,16.23,16.2,16.21,78000.0,12.7254,12.7332,12.7097,12.7176,78000.0
2008-05-14 14:10:00,16.21,16.22,16.21,16.22,57200.0,12.7176,12.7254,12.7176,12.7254,57200.0
2008-05-14 14:20:00,16.22,16.22,16.2,16.21,65200.0,12.7254,12.7254,12.7097,12.7176,65200.0
2008-05-14 14:30:00,16.22,16.23,16.2,16.2,22400.0,12.7254,12.7332,12.7097,12.7097,22400.0
2008-05-14 14:40:00,16.19,16.2,16.18,16.18,19200.0,12.7019,12.7097,12.694,12.694,19200.0
2008-05-14 14:50:00,16.18,16.18,16.17,16.17,50800.0,12.694,12.694,12.6862,12.6862,50800.0
2008-05-14 15:00:00,16.17,16.17,16.1,16.1,71200.0,12.6862,12.6862,12.6313,12.6313,71200.0
2008-05-14 15:10:00,16.1,16.13,16.09,16.11,131200.0,12.6313,12.6548,12.6234,12.6391,131200.0
2008-05-14 15:20:00,16.11,16.11,16.07,16.09,124000.0,12.6391,12.6391,12.6077,12.6234,124000.0
2008-05-14 15:30:00,16.09,16.09,16.04,16.05,58000.0,12.6234,12.6234,12.5842,12.592,58000.0
2008-05-14 15:40:00,16.05,16.06,16.02,16.04,115200.0,12.592,12.5999,12.5685,12.5842,115200.0
2008-05-14 15:50:00,16.04,16.06,16.03,16.05,65200.0,12.5842,12.5999,12.5763,12.592,65200.0
2008-05-14 16:00:00,16.07,16.07,16.03,16.03,50000.0,12.6077,12.6077,12.5763,12.5763,50000.0
2008-05-14 16:10:00,16.03,16.03,16.03,16.03,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2008-05-15 09:30:00,16.06,16.06,15.99,16.0,60000.0,12.5999,12.5999,12.545,12.5528,60000.0
2008-05-15 09:40:00,16.01,16.04,15.97,16.02,72800.0,12.5606,12.5842,12.5293,12.5685,72800.0
2008-05-15 09:50:00,16.01,16.04,16.0,16.03,106800.0,12.5606,12.5842,12.5528,12.5763,106800.0
2008-05-15 10:00:00,16.03,16.06,16.0,16.03,102400.0,12.5763,12.5999,12.5528,12.5763,102400.0
2008-05-15 10:10:00,16.03,16.04,16.0,16.04,42800.0,12.5763,12.5842,12.5528,12.5842,42800.0
2008-05-15 10:20:00,16.04,16.04,16.02,16.03,92400.0,12.5842,12.5842,12.5685,12.5763,92400.0
2008-05-15 10:30:00,16.04,16.05,16.02,16.05,69600.0,12.5842,12.592,12.5685,12.592,69600.0
2008-05-15 10:40:00,16.05,16.08,16.05,16.08,80800.0,12.592,12.6156,12.592,12.6156,80800.0
2008-05-15 10:50:00,16.08,16.1,16.07,16.09,47600.0,12.6156,12.6313,12.6077,12.6234,47600.0
2008-05-15 11:00:00,16.09,16.11,16.09,16.09,50800.0,12.6234,12.6391,12.6234,12.6234,50800.0
2008-05-15 11:10:00,16.08,16.09,16.05,16.06,54000.0,12.6156,12.6234,12.592,12.5999,54000.0
2008-05-15 11:20:00,16.06,16.07,16.06,16.06,30800.0,12.5999,12.6077,12.5999,12.5999,30800.0
2008-05-15 11:30:00,16.06,16.08,16.06,16.06,60400.0,12.5999,12.6156,12.5999,12.5999,60400.0
2008-05-15 11:40:00,16.06,16.06,16.04,16.05,29600.0,12.5999,12.5999,12.5842,12.592,29600.0
2008-05-15 11:50:00,16.05,16.06,16.04,16.06,33600.0,12.592,12.5999,12.5842,12.5999,33600.0
2008-05-15 12:00:00,16.07,16.1,16.07,16.09,12400.0,12.6077,12.6313,12.6077,12.6234,12400.0
2008-05-15 12:10:00,16.08,16.1,16.07,16.08,37600.0,12.6156,12.6313,12.6077,12.6156,37600.0
2008-05-15 12:20:00,16.07,16.1,16.07,16.1,54400.0,12.6077,12.6313,12.6077,12.6313,54400.0
2008-05-15 12:30:00,16.1,16.14,16.1,16.14,65600.0,12.6313,12.6626,12.6313,12.6626,65600.0
2008-05-15 12:40:00,16.14,16.14,16.11,16.12,26000.0,12.6626,12.6626,12.6391,12.6469,26000.0
2008-05-15 12:50:00,16.12,16.13,16.11,16.13,7600.0,12.6469,12.6548,12.6391,12.6548,7600.0
2008-05-15 13:00:00,16.12,16.14,16.11,16.12,34400.0,12.6469,12.6626,12.6391,12.6469,34400.0
2008-05-15 13:10:00,16.11,16.13,16.1,16.11,36400.0,12.6391,12.6548,12.6313,12.6391,36400.0
2008-05-15 13:20:00,16.1,16.12,16.1,16.11,56400.0,12.6313,12.6469,12.6313,12.6391,56400.0
2008-05-15 13:30:00,16.11,16.11,16.09,16.1,36400.0,12.6391,12.6391,12.6234,12.6313,36400.0
2008-05-15 13:40:00,16.11,16.13,16.1,16.12,30800.0,12.6391,12.6548,12.6313,12.6469,30800.0
2008-05-15 13:50:00,16.12,16.12,16.1,16.11,45200.0,12.6469,12.6469,12.6313,12.6391,45200.0
2008-05-15 14:00:00,16.11,16.14,16.11,16.13,41200.0,12.6391,12.6626,12.6391,12.6548,41200.0
2008-05-15 14:10:00,16.14,16.16,16.14,16.15,78400.0,12.6626,12.6783,12.6626,12.6705,78400.0
2008-05-15 14:20:00,16.16,16.17,16.13,16.13,69600.0,12.6783,12.6862,12.6548,12.6548,69600.0
2008-05-15 14:30:00,16.13,16.14,16.13,16.14,13600.0,12.6548,12.6626,12.6548,12.6626,13600.0
2008-05-15 14:40:00,16.13,16.15,16.13,16.14,26800.0,12.6548,12.6705,12.6548,12.6626,26800.0
2008-05-15 14:50:00,16.16,16.17,16.15,16.16,35600.0,12.6783,12.6862,12.6705,12.6783,35600.0
2008-05-15 15:00:00,16.15,16.18,16.15,16.17,42000.0,12.6705,12.694,12.6705,12.6862,42000.0
2008-05-15 15:10:00,16.17,16.18,16.17,16.18,27200.0,12.6862,12.694,12.6862,12.694,27200.0
2008-05-15 15:20:00,16.17,16.17,16.16,16.17,28800.0,12.6862,12.6862,12.6783,12.6862,28800.0
2008-05-15 15:30:00,16.17,16.21,16.15,16.2,35200.0,12.6862,12.7176,12.6705,12.7097,35200.0
2008-05-15 15:40:00,16.2,16.23,16.2,16.22,65600.0,12.7097,12.7332,12.7097,12.7254,65600.0
2008-05-15 15:50:00,16.22,16.23,16.2,16.22,52000.0,12.7254,12.7332,12.7097,12.7254,52000.0
2008-05-15 16:00:00,16.22,16.22,16.22,16.22,400.0,12.7254,12.7254,12.7254,12.7254,400.0
2008-05-15 16:10:00,16.22,16.22,16.22,16.22,0.0,12.7254,12.7254,12.7254,12.7254,0.0
2008-05-16 09:30:00,16.27,16.29,16.22,16.24,107600.0,12.7646,12.7803,12.7254,12.7411,107600.0
2008-05-16 09:40:00,16.24,16.24,16.13,16.16,54000.0,12.7411,12.7411,12.6548,12.6783,54000.0
2008-05-16 09:50:00,16.16,16.18,16.12,16.13,49600.0,12.6783,12.694,12.6469,12.6548,49600.0
2008-05-16 10:00:00,16.13,16.14,16.08,16.08,58000.0,12.6548,12.6626,12.6156,12.6156,58000.0
2008-05-16 10:10:00,16.08,16.1,16.06,16.08,34400.0,12.6156,12.6313,12.5999,12.6156,34400.0
2008-05-16 10:20:00,16.09,16.1,16.05,16.1,63600.0,12.6234,12.6313,12.592,12.6313,63600.0
2008-05-16 10:30:00,16.1,16.11,16.09,16.1,91200.0,12.6313,12.6391,12.6234,12.6313,91200.0
2008-05-16 10:40:00,16.1,16.1,16.08,16.08,85600.0,12.6313,12.6313,12.6156,12.6156,85600.0
2008-05-16 10:50:00,16.08,16.08,16.04,16.04,40000.0,12.6156,12.6156,12.5842,12.5842,40000.0
2008-05-16 11:00:00,16.03,16.03,15.99,16.02,1177600.0,12.5763,12.5763,12.545,12.5685,1177600.0
2008-05-16 11:10:00,16.02,16.02,15.99,16.0,120400.0,12.5685,12.5685,12.545,12.5528,120400.0
2008-05-16 11:20:00,16.0,16.01,15.99,16.0,50000.0,12.5528,12.5606,12.545,12.5528,50000.0
2008-05-16 11:30:00,16.0,16.03,16.0,16.03,73200.0,12.5528,12.5763,12.5528,12.5763,73200.0
2008-05-16 11:40:00,16.03,16.05,16.03,16.05,117600.0,12.5763,12.592,12.5763,12.592,117600.0
2008-05-16 11:50:00,16.04,16.08,16.04,16.07,160400.0,12.5842,12.6156,12.5842,12.6077,160400.0
2008-05-16 12:00:00,16.07,16.07,16.05,16.05,216000.0,12.6077,12.6077,12.592,12.592,216000.0
2008-05-16 12:10:00,16.05,16.09,16.05,16.09,170800.0,12.592,12.6234,12.592,12.6234,170800.0
2008-05-16 12:20:00,16.09,16.09,16.06,16.08,192000.0,12.6234,12.6234,12.5999,12.6156,192000.0
2008-05-16 12:30:00,16.08,16.09,16.07,16.08,114400.0,12.6156,12.6234,12.6077,12.6156,114400.0
2008-05-16 12:40:00,16.09,16.11,16.08,16.11,46400.0,12.6234,12.6391,12.6156,12.6391,46400.0
2008-05-16 12:50:00,16.11,16.13,16.1,16.11,100000.0,12.6391,12.6548,12.6313,12.6391,100000.0
2008-05-16 13:00:00,16.11,16.13,16.11,16.12,80000.0,12.6391,12.6548,12.6391,12.6469,80000.0
2008-05-16 13:10:00,16.12,16.12,16.09,16.1,33200.0,12.6469,12.6469,12.6234,12.6313,33200.0
2008-05-16 13:20:00,16.1,16.12,16.09,16.11,41200.0,12.6313,12.6469,12.6234,12.6391,41200.0
2008-05-16 13:30:00,16.11,16.11,16.08,16.08,26800.0,12.6391,12.6391,12.6156,12.6156,26800.0
2008-05-16 13:40:00,16.08,16.09,16.07,16.09,33600.0,12.6156,12.6234,12.6077,12.6234,33600.0
2008-05-16 13:50:00,16.08,16.12,16.08,16.1,129600.0,12.6156,12.6469,12.6156,12.6313,129600.0
2008-05-16 14:00:00,16.1,16.1,16.08,16.1,48000.0,12.6313,12.6313,12.6156,12.6313,48000.0
2008-05-16 14:10:00,16.11,16.12,16.1,16.11,38000.0,12.6391,12.6469,12.6313,12.6391,38000.0
2008-05-16 14:20:00,16.13,16.13,16.09,16.12,42800.0,12.6548,12.6548,12.6234,12.6469,42800.0
2008-05-16 14:30:00,16.12,16.13,16.11,16.13,49600.0,12.6469,12.6548,12.6391,12.6548,49600.0
2008-05-16 14:40:00,16.13,16.17,16.13,16.16,62800.0,12.6548,12.6862,12.6548,12.6783,62800.0
2008-05-16 14:50:00,16.16,16.19,16.16,16.17,21200.0,12.6783,12.7019,12.6783,12.6862,21200.0
2008-05-16 15:00:00,16.18,16.19,16.16,16.18,40400.0,12.694,12.7019,12.6783,12.694,40400.0
2008-05-16 15:10:00,16.19,16.2,16.18,16.19,28000.0,12.7019,12.7097,12.694,12.7019,28000.0
2008-05-16 15:20:00,16.2,16.21,16.18,16.18,34800.0,12.7097,12.7176,12.694,12.694,34800.0
2008-05-16 15:30:00,16.18,16.2,16.16,16.19,57200.0,12.694,12.7097,12.6783,12.7019,57200.0
2008-05-16 15:40:00,16.19,16.21,16.18,16.2,74800.0,12.7019,12.7176,12.694,12.7097,74800.0
2008-05-16 15:50:00,16.2,16.21,16.19,16.21,266400.0,12.7097,12.7176,12.7019,12.7176,266400.0
2008-05-19 09:30:00,16.21,16.22,16.11,16.11,285200.0,12.7176,12.7254,12.6391,12.6391,285200.0
2008-05-19 09:40:00,16.12,16.16,16.1,16.16,57600.0,12.6469,12.6783,12.6313,12.6783,57600.0
2008-05-19 09:50:00,16.17,16.19,16.16,16.17,86400.0,12.6862,12.7019,12.6783,12.6862,86400.0
2008-05-19 10:00:00,16.18,16.21,16.16,16.21,91600.0,12.694,12.7176,12.6783,12.7176,91600.0
2008-05-19 10:10:00,16.22,16.23,16.18,16.18,56800.0,12.7254,12.7332,12.694,12.694,56800.0
2008-05-19 10:20:00,16.18,16.21,16.18,16.21,32800.0,12.694,12.7176,12.694,12.7176,32800.0
2008-05-19 10:30:00,16.21,16.28,16.2,16.27,72400.0,12.7176,12.7725,12.7097,12.7646,72400.0
2008-05-19 10:40:00,16.25,16.25,16.23,16.23,95600.0,12.7489,12.7489,12.7332,12.7332,95600.0
2008-05-19 10:50:00,16.23,16.24,16.22,16.23,22000.0,12.7332,12.7411,12.7254,12.7332,22000.0
2008-05-19 11:00:00,16.23,16.24,16.21,16.21,28000.0,12.7332,12.7411,12.7176,12.7176,28000.0
2008-05-19 11:10:00,16.21,16.27,16.21,16.26,110000.0,12.7176,12.7646,12.7176,12.7568,110000.0
2008-05-19 11:20:00,16.26,16.29,16.25,16.28,59200.0,12.7568,12.7803,12.7489,12.7725,59200.0
2008-05-19 11:30:00,16.28,16.31,16.27,16.3,52800.0,12.7725,12.796,12.7646,12.7882,52800.0
2008-05-19 11:40:00,16.31,16.34,16.31,16.33,27200.0,12.796,12.8195,12.796,12.8117,27200.0
2008-05-19 11:50:00,16.33,16.33,16.3,16.31,18400.0,12.8117,12.8117,12.7882,12.796,18400.0
2008-05-19 12:00:00,16.31,16.32,16.3,16.31,14400.0,12.796,12.8039,12.7882,12.796,14400.0
2008-05-19 12:10:00,16.31,16.34,16.31,16.33,28800.0,12.796,12.8195,12.796,12.8117,28800.0
2008-05-19 12:20:00,16.32,16.33,16.32,16.33,25600.0,12.8039,12.8117,12.8039,12.8117,25600.0
2008-05-19 12:30:00,16.33,16.34,16.33,16.33,29200.0,12.8117,12.8195,12.8117,12.8117,29200.0
2008-05-19 12:40:00,16.33,16.34,16.32,16.32,15200.0,12.8117,12.8195,12.8039,12.8039,15200.0
2008-05-19 12:50:00,16.32,16.32,16.31,16.32,7200.0,12.8039,12.8039,12.796,12.8039,7200.0
2008-05-19 13:00:00,16.33,16.35,16.33,16.33,41200.0,12.8117,12.8274,12.8117,12.8117,41200.0
2008-05-19 13:10:00,16.32,16.35,16.32,16.35,25200.0,12.8039,12.8274,12.8039,12.8274,25200.0
2008-05-19 13:20:00,16.34,16.37,16.34,16.36,99200.0,12.8195,12.8431,12.8195,12.8352,99200.0
2008-05-19 13:30:00,16.36,16.36,16.35,16.35,29200.0,12.8352,12.8352,12.8274,12.8274,29200.0
2008-05-19 13:40:00,16.36,16.36,16.34,16.35,19600.0,12.8352,12.8352,12.8195,12.8274,19600.0
2008-05-19 13:50:00,16.35,16.35,16.26,16.26,40400.0,12.8274,12.8274,12.7568,12.7568,40400.0
2008-05-19 14:00:00,16.26,16.26,16.24,16.25,32000.0,12.7568,12.7568,12.7411,12.7489,32000.0
2008-05-19 14:10:00,16.24,16.24,16.18,16.19,127600.0,12.7411,12.7411,12.694,12.7019,127600.0
2008-05-19 14:20:00,16.19,16.19,16.13,16.15,71200.0,12.7019,12.7019,12.6548,12.6705,71200.0
2008-05-19 14:30:00,16.15,16.17,16.15,16.16,43200.0,12.6705,12.6862,12.6705,12.6783,43200.0
2008-05-19 14:40:00,16.18,16.18,16.16,16.16,4800.0,12.694,12.694,12.6783,12.6783,4800.0
2008-05-19 14:50:00,16.16,16.2,16.16,16.2,26000.0,12.6783,12.7097,12.6783,12.7097,26000.0
2008-05-19 15:00:00,16.2,16.21,16.17,16.2,31200.0,12.7097,12.7176,12.6862,12.7097,31200.0
2008-05-19 15:10:00,16.2,16.22,16.18,16.18,62000.0,12.7097,12.7254,12.694,12.694,62000.0
2008-05-19 15:20:00,16.18,16.2,16.18,16.18,137600.0,12.694,12.7097,12.694,12.694,137600.0
2008-05-19 15:30:00,16.18,16.18,16.11,16.12,77200.0,12.694,12.694,12.6391,12.6469,77200.0
2008-05-19 15:40:00,16.11,16.15,16.11,16.15,51200.0,12.6391,12.6705,12.6391,12.6705,51200.0
2008-05-19 15:50:00,16.16,16.16,16.13,16.13,100000.0,12.6783,12.6783,12.6548,12.6548,100000.0
2008-05-20 09:30:00,16.11,16.13,16.05,16.07,61600.0,12.6391,12.6548,12.592,12.6077,61600.0
2008-05-20 09:40:00,16.06,16.1,16.05,16.09,65600.0,12.5999,12.6313,12.592,12.6234,65600.0
2008-05-20 09:50:00,16.08,16.08,16.03,16.03,60800.0,12.6156,12.6156,12.5763,12.5763,60800.0
2008-05-20 10:00:00,16.03,16.03,16.0,16.03,158800.0,12.5763,12.5763,12.5528,12.5763,158800.0
2008-05-20 10:10:00,16.03,16.07,16.0,16.06,78000.0,12.5763,12.6077,12.5528,12.5999,78000.0
2008-05-20 10:20:00,16.07,16.11,16.05,16.09,108400.0,12.6077,12.6391,12.592,12.6234,108400.0
2008-05-20 10:30:00,16.08,16.09,16.04,16.06,70000.0,12.6156,12.6234,12.5842,12.5999,70000.0
2008-05-20 10:40:00,16.06,16.09,16.06,16.09,53600.0,12.5999,12.6234,12.5999,12.6234,53600.0
2008-05-20 10:50:00,16.09,16.09,16.06,16.09,161600.0,12.6234,12.6234,12.5999,12.6234,161600.0
2008-05-20 11:00:00,16.09,16.09,16.02,16.02,840400.0,12.6234,12.6234,12.5685,12.5685,840400.0
2008-05-20 11:10:00,16.03,16.07,16.02,16.06,77600.0,12.5763,12.6077,12.5685,12.5999,77600.0
2008-05-20 11:20:00,16.06,16.07,16.05,16.05,52000.0,12.5999,12.6077,12.592,12.592,52000.0
2008-05-20 11:30:00,16.05,16.05,16.02,16.04,136800.0,12.592,12.592,12.5685,12.5842,136800.0
2008-05-20 11:40:00,16.04,16.05,16.0,16.0,61600.0,12.5842,12.592,12.5528,12.5528,61600.0
2008-05-20 11:50:00,16.0,16.0,15.99,16.0,66400.0,12.5528,12.5528,12.545,12.5528,66400.0
2008-05-20 12:00:00,16.0,16.03,15.99,16.03,38800.0,12.5528,12.5763,12.545,12.5763,38800.0
2008-05-20 12:10:00,16.03,16.06,16.03,16.05,32800.0,12.5763,12.5999,12.5763,12.592,32800.0
2008-05-20 12:20:00,16.05,16.1,16.05,16.09,33200.0,12.592,12.6313,12.592,12.6234,33200.0
2008-05-20 12:30:00,16.09,16.13,16.09,16.12,488800.0,12.6234,12.6548,12.6234,12.6469,488800.0
2008-05-20 12:40:00,16.12,16.12,16.08,16.08,56000.0,12.6469,12.6469,12.6156,12.6156,56000.0
2008-05-20 12:50:00,16.08,16.08,16.05,16.06,68000.0,12.6156,12.6156,12.592,12.5999,68000.0
2008-05-20 13:00:00,16.06,16.1,16.06,16.09,96000.0,12.5999,12.6313,12.5999,12.6234,96000.0
2008-05-20 13:10:00,16.09,16.11,16.09,16.1,85200.0,12.6234,12.6391,12.6234,12.6313,85200.0
2008-05-20 13:20:00,16.11,16.11,16.06,16.08,42800.0,12.6391,12.6391,12.5999,12.6156,42800.0
2008-05-20 13:30:00,16.08,16.08,16.06,16.06,41200.0,12.6156,12.6156,12.5999,12.5999,41200.0
2008-05-20 13:40:00,16.06,16.08,16.05,16.07,148800.0,12.5999,12.6156,12.592,12.6077,148800.0
2008-05-20 13:50:00,16.08,16.08,16.03,16.03,200400.0,12.6156,12.6156,12.5763,12.5763,200400.0
2008-05-20 14:00:00,16.03,16.06,16.03,16.03,59600.0,12.5763,12.5999,12.5763,12.5763,59600.0
2008-05-20 14:10:00,16.03,16.04,15.95,15.96,153200.0,12.5763,12.5842,12.5136,12.5214,153200.0
2008-05-20 14:20:00,15.96,15.98,15.96,15.97,64400.0,12.5214,12.5371,12.5214,12.5293,64400.0
2008-05-20 14:30:00,15.97,16.01,15.97,16.0,40800.0,12.5293,12.5606,12.5293,12.5528,40800.0
2008-05-20 14:40:00,16.0,16.01,15.99,15.99,44400.0,12.5528,12.5606,12.545,12.545,44400.0
2008-05-20 14:50:00,15.99,16.0,15.99,16.0,34000.0,12.545,12.5528,12.545,12.5528,34000.0
2008-05-20 15:00:00,15.99,16.03,15.99,16.02,32800.0,12.545,12.5763,12.545,12.5685,32800.0
2008-05-20 15:10:00,16.02,16.04,16.0,16.04,41200.0,12.5685,12.5842,12.5528,12.5842,41200.0
2008-05-20 15:20:00,16.04,16.04,16.01,16.03,62400.0,12.5842,12.5842,12.5606,12.5763,62400.0
2008-05-20 15:30:00,16.03,16.03,15.97,15.99,102400.0,12.5763,12.5763,12.5293,12.545,102400.0
2008-05-20 15:40:00,15.99,16.04,15.98,16.03,654800.0,12.545,12.5842,12.5371,12.5763,654800.0
2008-05-20 15:50:00,16.03,16.1,16.03,16.09,302800.0,12.5763,12.6313,12.5763,12.6234,302800.0
2008-05-20 16:00:00,16.1,16.11,16.09,16.09,22800.0,12.6313,12.6391,12.6234,12.6234,22800.0
2008-05-20 16:10:00,16.09,16.09,16.09,16.09,0.0,12.6234,12.6234,12.6234,12.6234,0.0
2008-05-21 09:30:00,16.09,16.2,16.09,16.2,57600.0,12.6234,12.7097,12.6234,12.7097,57600.0
2008-05-21 09:40:00,16.22,16.23,16.2,16.2,84800.0,12.7254,12.7332,12.7097,12.7097,84800.0
2008-05-21 09:50:00,16.2,16.2,16.14,16.14,194400.0,12.7097,12.7097,12.6626,12.6626,194400.0
2008-05-21 10:00:00,16.14,16.17,16.13,16.14,182800.0,12.6626,12.6862,12.6548,12.6626,182800.0
2008-05-21 10:10:00,16.14,16.16,16.13,16.14,378400.0,12.6626,12.6783,12.6548,12.6626,378400.0
2008-05-21 10:20:00,16.14,16.17,16.14,16.16,242000.0,12.6626,12.6862,12.6626,12.6783,242000.0
2008-05-21 10:30:00,16.16,16.17,16.12,16.16,268000.0,12.6783,12.6862,12.6469,12.6783,268000.0
2008-05-21 10:40:00,16.16,16.17,16.14,16.14,88800.0,12.6783,12.6862,12.6626,12.6626,88800.0
2008-05-21 10:50:00,16.14,16.14,16.1,16.11,77200.0,12.6626,12.6626,12.6313,12.6391,77200.0
2008-05-21 11:00:00,16.12,16.13,16.07,16.07,138400.0,12.6469,12.6548,12.6077,12.6077,138400.0
2008-05-21 11:10:00,16.07,16.09,16.07,16.08,31600.0,12.6077,12.6234,12.6077,12.6156,31600.0
2008-05-21 11:20:00,16.09,16.11,16.08,16.11,33200.0,12.6234,12.6391,12.6156,12.6391,33200.0
2008-05-21 11:30:00,16.11,16.12,16.1,16.11,38800.0,12.6391,12.6469,12.6313,12.6391,38800.0
2008-05-21 11:40:00,16.11,16.11,16.09,16.11,28800.0,12.6391,12.6391,12.6234,12.6391,28800.0
2008-05-21 11:50:00,16.11,16.15,16.11,16.14,36400.0,12.6391,12.6705,12.6391,12.6626,36400.0
2008-05-21 12:00:00,16.13,16.14,16.12,16.14,48000.0,12.6548,12.6626,12.6469,12.6626,48000.0
2008-05-21 12:10:00,16.15,16.15,16.12,16.12,47600.0,12.6705,12.6705,12.6469,12.6469,47600.0
2008-05-21 12:20:00,16.13,16.15,16.13,16.15,107600.0,12.6548,12.6705,12.6548,12.6705,107600.0
2008-05-21 12:30:00,16.15,16.18,16.15,16.18,20800.0,12.6705,12.694,12.6705,12.694,20800.0
2008-05-21 12:40:00,16.18,16.21,16.18,16.19,22000.0,12.694,12.7176,12.694,12.7019,22000.0
2008-05-21 12:50:00,16.19,16.2,16.18,16.19,30800.0,12.7019,12.7097,12.694,12.7019,30800.0
2008-05-21 13:00:00,16.19,16.19,16.15,16.15,72000.0,12.7019,12.7019,12.6705,12.6705,72000.0
2008-05-21 13:10:00,16.16,16.16,16.14,16.14,10800.0,12.6783,12.6783,12.6626,12.6626,10800.0
2008-05-21 13:20:00,16.14,16.15,16.11,16.11,55600.0,12.6626,12.6705,12.6391,12.6391,55600.0
2008-05-21 13:30:00,16.12,16.13,16.11,16.12,50800.0,12.6469,12.6548,12.6391,12.6469,50800.0
2008-05-21 13:40:00,16.12,16.13,16.11,16.11,68000.0,12.6469,12.6548,12.6391,12.6391,68000.0
2008-05-21 13:50:00,16.11,16.11,16.06,16.07,190800.0,12.6391,12.6391,12.5999,12.6077,190800.0
2008-05-21 14:00:00,16.07,16.07,16.0,16.0,145600.0,12.6077,12.6077,12.5528,12.5528,145600.0
2008-05-21 14:10:00,16.0,16.01,15.93,15.93,103200.0,12.5528,12.5606,12.4979,12.4979,103200.0
2008-05-21 14:20:00,15.92,15.95,15.9,15.93,106400.0,12.49,12.5136,12.4743,12.4979,106400.0
2008-05-21 14:30:00,15.93,15.93,15.87,15.89,187200.0,12.4979,12.4979,12.4508,12.4665,187200.0
2008-05-21 14:40:00,15.89,15.9,15.84,15.84,69200.0,12.4665,12.4743,12.4273,12.4273,69200.0
2008-05-21 14:50:00,15.84,15.88,15.83,15.88,92000.0,12.4273,12.4587,12.4194,12.4587,92000.0
2008-05-21 15:00:00,15.88,15.9,15.86,15.89,93200.0,12.4587,12.4743,12.443,12.4665,93200.0
2008-05-21 15:10:00,15.88,15.96,15.88,15.95,79200.0,12.4587,12.5214,12.4587,12.5136,79200.0
2008-05-21 15:20:00,15.95,15.97,15.93,15.93,51600.0,12.5136,12.5293,12.4979,12.4979,51600.0
2008-05-21 15:30:00,15.94,15.95,15.93,15.93,62000.0,12.5057,12.5136,12.4979,12.4979,62000.0
2008-05-21 15:40:00,15.92,15.93,15.87,15.9,178400.0,12.49,12.4979,12.4508,12.4743,178400.0
2008-05-21 15:50:00,15.9,15.92,15.85,15.88,139200.0,12.4743,12.49,12.4351,12.4587,139200.0
2008-05-21 16:00:00,15.88,15.9,15.88,15.9,4800.0,12.4587,12.4743,12.4587,12.4743,4800.0
2008-05-21 16:10:00,15.9,15.9,15.9,15.9,0.0,12.4743,12.4743,12.4743,12.4743,0.0
2008-05-22 09:30:00,15.93,16.0,15.91,15.96,83200.0,12.4979,12.5528,12.4822,12.5214,83200.0
2008-05-22 09:40:00,15.95,15.99,15.92,15.92,147200.0,12.5136,12.545,12.49,12.49,147200.0
2008-05-22 09:50:00,15.91,15.97,15.91,15.95,70400.0,12.4822,12.5293,12.4822,12.5136,70400.0
2008-05-22 10:00:00,15.95,16.0,15.94,15.97,131200.0,12.5136,12.5528,12.5057,12.5293,131200.0
2008-05-22 10:10:00,15.97,16.0,15.96,15.97,190000.0,12.5293,12.5528,12.5214,12.5293,190000.0
2008-05-22 10:20:00,15.97,15.98,15.94,15.98,213600.0,12.5293,12.5371,12.5057,12.5371,213600.0
2008-05-22 10:30:00,15.99,16.07,15.99,16.03,342000.0,12.545,12.6077,12.545,12.5763,342000.0
2008-05-22 10:40:00,16.02,16.03,15.99,16.01,178400.0,12.5685,12.5763,12.545,12.5606,178400.0
2008-05-22 10:50:00,16.01,16.02,15.99,16.02,135600.0,12.5606,12.5685,12.545,12.5685,135600.0
2008-05-22 11:00:00,16.02,16.03,16.0,16.01,199600.0,12.5685,12.5763,12.5528,12.5606,199600.0
2008-05-22 11:10:00,16.01,16.02,16.0,16.01,128000.0,12.5606,12.5685,12.5528,12.5606,128000.0
2008-05-22 11:20:00,16.01,16.03,16.01,16.02,133600.0,12.5606,12.5763,12.5606,12.5685,133600.0
2008-05-22 11:30:00,16.02,16.02,15.99,16.0,264800.0,12.5685,12.5685,12.545,12.5528,264800.0
2008-05-22 11:40:00,16.0,16.0,15.95,15.95,189200.0,12.5528,12.5528,12.5136,12.5136,189200.0
2008-05-22 11:50:00,15.95,15.97,15.95,15.97,101600.0,12.5136,12.5293,12.5136,12.5293,101600.0
2008-05-22 12:00:00,15.96,15.98,15.96,15.96,19200.0,12.5214,12.5371,12.5214,12.5214,19200.0
2008-05-22 12:10:00,15.96,15.97,15.96,15.97,67200.0,12.5214,12.5293,12.5214,12.5293,67200.0
2008-05-22 12:20:00,15.97,15.99,15.97,15.99,23600.0,12.5293,12.545,12.5293,12.545,23600.0
2008-05-22 12:30:00,15.99,16.0,15.98,16.0,14000.0,12.545,12.5528,12.5371,12.5528,14000.0
2008-05-22 12:40:00,16.0,16.04,16.0,16.03,524000.0,12.5528,12.5842,12.5528,12.5763,524000.0
2008-05-22 12:50:00,16.03,16.03,16.01,16.01,167600.0,12.5763,12.5763,12.5606,12.5606,167600.0
2008-05-22 13:00:00,16.01,16.02,16.0,16.0,80000.0,12.5606,12.5685,12.5528,12.5528,80000.0
2008-05-22 13:10:00,16.01,16.01,15.99,16.01,227600.0,12.5606,12.5606,12.545,12.5606,227600.0
2008-05-22 13:20:00,16.0,16.01,16.0,16.01,58000.0,12.5528,12.5606,12.5528,12.5606,58000.0
2008-05-22 13:30:00,16.0,16.04,16.0,16.02,70400.0,12.5528,12.5842,12.5528,12.5685,70400.0
2008-05-22 13:40:00,16.02,16.06,16.02,16.06,98000.0,12.5685,12.5999,12.5685,12.5999,98000.0
2008-05-22 13:50:00,16.07,16.08,16.06,16.06,66400.0,12.6077,12.6156,12.5999,12.5999,66400.0
2008-05-22 14:00:00,16.05,16.07,16.03,16.04,123600.0,12.592,12.6077,12.5763,12.5842,123600.0
2008-05-22 14:10:00,16.04,16.04,15.99,15.99,124000.0,12.5842,12.5842,12.545,12.545,124000.0
2008-05-22 14:20:00,16.0,16.01,15.98,15.99,75200.0,12.5528,12.5606,12.5371,12.545,75200.0
2008-05-22 14:30:00,15.99,16.01,15.97,16.01,69600.0,12.545,12.5606,12.5293,12.5606,69600.0
2008-05-22 14:40:00,16.01,16.01,15.99,16.0,32400.0,12.5606,12.5606,12.545,12.5528,32400.0
2008-05-22 14:50:00,16.0,16.01,15.99,16.0,25600.0,12.5528,12.5606,12.545,12.5528,25600.0
2008-05-22 15:00:00,16.0,16.01,15.99,15.99,32800.0,12.5528,12.5606,12.545,12.545,32800.0
2008-05-22 15:10:00,15.99,15.99,15.97,15.98,25200.0,12.545,12.545,12.5293,12.5371,25200.0
2008-05-22 15:20:00,15.99,15.99,15.92,15.93,132800.0,12.545,12.545,12.49,12.4979,132800.0
2008-05-22 15:30:00,15.93,15.97,15.92,15.96,127200.0,12.4979,12.5293,12.49,12.5214,127200.0
2008-05-22 15:40:00,15.96,15.97,15.93,15.97,122400.0,12.5214,12.5293,12.4979,12.5293,122400.0
2008-05-22 15:50:00,15.97,16.0,15.96,16.0,144000.0,12.5293,12.5528,12.5214,12.5528,144000.0
2008-05-22 16:00:00,15.99,15.99,15.99,15.99,400.0,12.545,12.545,12.545,12.545,400.0
2008-05-22 16:10:00,15.99,15.99,15.99,15.99,0.0,12.545,12.545,12.545,12.545,0.0
2008-05-23 09:30:00,15.96,15.96,15.94,15.95,27200.0,12.5214,12.5214,12.5057,12.5136,27200.0
2008-05-23 09:40:00,15.95,15.95,15.84,15.84,65200.0,12.5136,12.5136,12.4273,12.4273,65200.0
2008-05-23 09:50:00,15.84,15.85,15.8,15.83,120400.0,12.4273,12.4351,12.3959,12.4194,120400.0
2008-05-23 10:00:00,15.83,15.86,15.82,15.84,122800.0,12.4194,12.443,12.4116,12.4273,122800.0
2008-05-23 10:10:00,15.85,15.86,15.84,15.85,54400.0,12.4351,12.443,12.4273,12.4351,54400.0
2008-05-23 10:20:00,15.86,15.86,15.78,15.78,208800.0,12.443,12.443,12.3802,12.3802,208800.0
2008-05-23 10:30:00,15.77,15.79,15.7,15.72,235600.0,12.3724,12.388,12.3174,12.3331,235600.0
2008-05-23 10:40:00,15.72,15.74,15.72,15.73,57600.0,12.3331,12.3488,12.3331,12.341,57600.0
2008-05-23 10:50:00,15.74,15.77,15.73,15.77,50400.0,12.3488,12.3724,12.341,12.3724,50400.0
2008-05-23 11:00:00,15.78,15.78,15.74,15.74,45600.0,12.3802,12.3802,12.3488,12.3488,45600.0
2008-05-23 11:10:00,15.74,15.75,15.7,15.74,134800.0,12.3488,12.3567,12.3174,12.3488,134800.0
2008-05-23 11:20:00,15.75,15.77,15.72,15.72,62000.0,12.3567,12.3724,12.3331,12.3331,62000.0
2008-05-23 11:30:00,15.72,15.75,15.7,15.75,47600.0,12.3331,12.3567,12.3174,12.3567,47600.0
2008-05-23 11:40:00,15.76,15.79,15.74,15.79,65600.0,12.3645,12.388,12.3488,12.388,65600.0
2008-05-23 11:50:00,15.79,15.79,15.77,15.79,44400.0,12.388,12.388,12.3724,12.388,44400.0
2008-05-23 12:00:00,15.79,15.83,15.79,15.8,60400.0,12.388,12.4194,12.388,12.3959,60400.0
2008-05-23 12:10:00,15.8,15.82,15.8,15.81,48000.0,12.3959,12.4116,12.3959,12.4037,48000.0
2008-05-23 12:20:00,15.81,15.81,15.8,15.81,58400.0,12.4037,12.4037,12.3959,12.4037,58400.0
2008-05-23 12:30:00,15.81,15.81,15.77,15.77,52400.0,12.4037,12.4037,12.3724,12.3724,52400.0
2008-05-23 12:40:00,15.77,15.78,15.75,15.78,457200.0,12.3724,12.3802,12.3567,12.3802,457200.0
2008-05-23 12:50:00,15.77,15.79,15.75,15.76,89200.0,12.3724,12.388,12.3567,12.3645,89200.0
2008-05-23 13:00:00,15.76,15.78,15.75,15.77,146000.0,12.3645,12.3802,12.3567,12.3724,146000.0
2008-05-23 13:10:00,15.77,15.78,15.76,15.78,143200.0,12.3724,12.3802,12.3645,12.3802,143200.0
2008-05-23 13:20:00,15.78,15.79,15.77,15.79,77600.0,12.3802,12.388,12.3724,12.388,77600.0
2008-05-23 13:30:00,15.79,15.83,15.79,15.79,88800.0,12.388,12.4194,12.388,12.388,88800.0
2008-05-23 13:40:00,15.8,15.83,15.8,15.81,69600.0,12.3959,12.4194,12.3959,12.4037,69600.0
2008-05-23 13:50:00,15.81,15.81,15.74,15.74,114400.0,12.4037,12.4037,12.3488,12.3488,114400.0
2008-05-23 14:00:00,15.74,15.78,15.74,15.77,140800.0,12.3488,12.3802,12.3488,12.3724,140800.0
2008-05-23 14:10:00,15.77,15.79,15.76,15.78,83600.0,12.3724,12.388,12.3645,12.3802,83600.0
2008-05-23 14:20:00,15.78,15.83,15.77,15.83,81200.0,12.3802,12.4194,12.3724,12.4194,81200.0
2008-05-23 14:30:00,15.83,15.83,15.79,15.81,59200.0,12.4194,12.4194,12.388,12.4037,59200.0
2008-05-23 14:40:00,15.8,15.85,15.8,15.85,64400.0,12.3959,12.4351,12.3959,12.4351,64400.0
2008-05-23 14:50:00,15.85,15.86,15.82,15.83,95600.0,12.4351,12.443,12.4116,12.4194,95600.0
2008-05-23 15:00:00,15.82,15.85,15.82,15.84,92000.0,12.4116,12.4351,12.4116,12.4273,92000.0
2008-05-23 15:10:00,15.84,15.85,15.8,15.81,246000.0,12.4273,12.4351,12.3959,12.4037,246000.0
2008-05-23 15:20:00,15.81,15.87,15.81,15.86,143200.0,12.4037,12.4508,12.4037,12.443,143200.0
2008-05-23 15:30:00,15.86,15.87,15.84,15.85,198000.0,12.443,12.4508,12.4273,12.4351,198000.0
2008-05-23 15:40:00,15.85,15.86,15.83,15.84,131600.0,12.4351,12.443,12.4194,12.4273,131600.0
2008-05-23 15:50:00,15.84,15.84,15.83,15.83,179200.0,12.4273,12.4273,12.4194,12.4194,179200.0
2008-05-27 09:30:00,15.85,15.88,15.83,15.87,125200.0,12.4351,12.4587,12.4194,12.4508,125200.0
2008-05-27 09:40:00,15.87,15.98,15.87,15.97,625200.0,12.4508,12.5371,12.4508,12.5293,625200.0
2008-05-27 09:50:00,15.97,15.97,15.95,15.96,70000.0,12.5293,12.5293,12.5136,12.5214,70000.0
2008-05-27 10:00:00,15.95,16.05,15.94,16.05,294000.0,12.5136,12.592,12.5057,12.592,294000.0
2008-05-27 10:10:00,16.04,16.05,16.02,16.02,30400.0,12.5842,12.592,12.5685,12.5685,30400.0
2008-05-27 10:20:00,16.02,16.02,15.99,16.0,30000.0,12.5685,12.5685,12.545,12.5528,30000.0
2008-05-27 10:30:00,16.01,16.02,15.98,15.99,27200.0,12.5606,12.5685,12.5371,12.545,27200.0
2008-05-27 10:40:00,15.98,16.0,15.98,15.99,16000.0,12.5371,12.5528,12.5371,12.545,16000.0
2008-05-27 10:50:00,15.98,15.99,15.96,15.98,33200.0,12.5371,12.545,12.5214,12.5371,33200.0
2008-05-27 11:00:00,15.97,15.99,15.94,15.94,91600.0,12.5293,12.545,12.5057,12.5057,91600.0
2008-05-27 11:10:00,15.93,15.94,15.9,15.92,116400.0,12.4979,12.5057,12.4743,12.49,116400.0
2008-05-27 11:20:00,15.92,15.92,15.9,15.91,64400.0,12.49,12.49,12.4743,12.4822,64400.0
2008-05-27 11:30:00,15.91,15.92,15.88,15.89,56400.0,12.4822,12.49,12.4587,12.4665,56400.0
2008-05-27 11:40:00,15.89,15.92,15.89,15.9,27600.0,12.4665,12.49,12.4665,12.4743,27600.0
2008-05-27 11:50:00,15.9,15.91,15.87,15.87,43200.0,12.4743,12.4822,12.4508,12.4508,43200.0
2008-05-27 12:00:00,15.87,15.88,15.86,15.86,50800.0,12.4508,12.4587,12.443,12.443,50800.0
2008-05-27 12:10:00,15.86,15.89,15.86,15.88,20000.0,12.443,12.4665,12.443,12.4587,20000.0
2008-05-27 12:20:00,15.88,15.9,15.88,15.9,31200.0,12.4587,12.4743,12.4587,12.4743,31200.0
2008-05-27 12:30:00,15.9,15.92,15.9,15.91,38000.0,12.4743,12.49,12.4743,12.4822,38000.0
2008-05-27 12:40:00,15.92,15.93,15.91,15.91,31600.0,12.49,12.4979,12.4822,12.4822,31600.0
2008-05-27 12:50:00,15.91,15.92,15.9,15.92,25600.0,12.4822,12.49,12.4743,12.49,25600.0
2008-05-27 13:00:00,15.93,15.93,15.9,15.91,12000.0,12.4979,12.4979,12.4743,12.4822,12000.0
2008-05-27 13:10:00,15.92,15.92,15.9,15.92,10400.0,12.49,12.49,12.4743,12.49,10400.0
2008-05-27 13:20:00,15.92,15.94,15.92,15.93,41600.0,12.49,12.5057,12.49,12.4979,41600.0
2008-05-27 13:30:00,15.94,15.94,15.92,15.94,78800.0,12.5057,12.5057,12.49,12.5057,78800.0
2008-05-27 13:40:00,15.94,15.95,15.93,15.94,68000.0,12.5057,12.5136,12.4979,12.5057,68000.0
2008-05-27 13:50:00,15.93,15.96,15.93,15.96,62000.0,12.4979,12.5214,12.4979,12.5214,62000.0
2008-05-27 14:00:00,15.96,15.97,15.94,15.96,41600.0,12.5214,12.5293,12.5057,12.5214,41600.0
2008-05-27 14:10:00,15.96,15.98,15.96,15.97,20400.0,12.5214,12.5371,12.5214,12.5293,20400.0
2008-05-27 14:20:00,15.97,15.98,15.96,15.96,126000.0,12.5293,12.5371,12.5214,12.5214,126000.0
2008-05-27 14:30:00,15.96,16.0,15.96,15.99,108000.0,12.5214,12.5528,12.5214,12.545,108000.0
2008-05-27 14:40:00,15.99,16.03,15.99,16.02,142800.0,12.545,12.5763,12.545,12.5685,142800.0
2008-05-27 14:50:00,16.02,16.03,16.01,16.01,139200.0,12.5685,12.5763,12.5606,12.5606,139200.0
2008-05-27 15:00:00,16.02,16.03,16.0,16.02,122000.0,12.5685,12.5763,12.5528,12.5685,122000.0
2008-05-27 15:10:00,16.03,16.03,15.99,16.0,105600.0,12.5763,12.5763,12.545,12.5528,105600.0
2008-05-27 15:20:00,15.99,16.02,15.99,16.01,112400.0,12.545,12.5685,12.545,12.5606,112400.0
2008-05-27 15:30:00,16.02,16.04,16.01,16.03,127200.0,12.5685,12.5842,12.5606,12.5763,127200.0
2008-05-27 15:40:00,16.02,16.03,16.0,16.01,107200.0,12.5685,12.5763,12.5528,12.5606,107200.0
2008-05-27 15:50:00,16.01,16.04,16.0,16.03,274400.0,12.5606,12.5842,12.5528,12.5763,274400.0
2008-05-27 16:00:00,16.05,16.05,16.03,16.05,224000.0,12.592,12.592,12.5763,12.592,224000.0
2008-05-27 16:10:00,16.02,16.02,16.02,16.02,36000.0,12.5685,12.5685,12.5685,12.5685,36000.0
2008-05-28 09:30:00,16.11,16.13,16.08,16.12,206800.0,12.6391,12.6548,12.6156,12.6469,206800.0
2008-05-28 09:40:00,16.11,16.14,16.07,16.07,61600.0,12.6391,12.6626,12.6077,12.6077,61600.0
2008-05-28 09:50:00,16.07,16.09,16.05,16.07,43200.0,12.6077,12.6234,12.592,12.6077,43200.0
2008-05-28 10:00:00,16.06,16.07,16.01,16.02,78000.0,12.5999,12.6077,12.5606,12.5685,78000.0
2008-05-28 10:10:00,16.02,16.04,15.99,15.99,147600.0,12.5685,12.5842,12.545,12.545,147600.0
2008-05-28 10:20:00,15.99,16.01,15.98,16.0,85200.0,12.545,12.5606,12.5371,12.5528,85200.0
2008-05-28 10:30:00,16.0,16.03,16.0,16.03,62000.0,12.5528,12.5763,12.5528,12.5763,62000.0
2008-05-28 10:40:00,16.03,16.05,16.03,16.03,151200.0,12.5763,12.592,12.5763,12.5763,151200.0
2008-05-28 10:50:00,16.03,16.06,16.02,16.05,157200.0,12.5763,12.5999,12.5685,12.592,157200.0
2008-05-28 11:00:00,16.05,16.05,16.02,16.03,74400.0,12.592,12.592,12.5685,12.5763,74400.0
2008-05-28 11:10:00,16.03,16.04,16.0,16.01,30400.0,12.5763,12.5842,12.5528,12.5606,30400.0
2008-05-28 11:20:00,16.01,16.02,15.97,15.98,495200.0,12.5606,12.5685,12.5293,12.5371,495200.0
2008-05-28 11:30:00,15.97,16.0,15.97,15.99,504400.0,12.5293,12.5528,12.5293,12.545,504400.0
2008-05-28 11:40:00,15.99,16.03,15.99,16.02,588800.0,12.545,12.5763,12.545,12.5685,588800.0
2008-05-28 11:50:00,16.02,16.04,16.0,16.0,238400.0,12.5685,12.5842,12.5528,12.5528,238400.0
2008-05-28 12:00:00,16.01,16.01,15.96,15.97,686400.0,12.5606,12.5606,12.5214,12.5293,686400.0
2008-05-28 12:10:00,15.97,16.01,15.96,16.01,66800.0,12.5293,12.5606,12.5214,12.5606,66800.0
2008-05-28 12:20:00,16.0,16.05,16.0,16.04,534800.0,12.5528,12.592,12.5528,12.5842,534800.0
2008-05-28 12:30:00,16.03,16.03,16.01,16.02,98000.0,12.5763,12.5763,12.5606,12.5685,98000.0
2008-05-28 12:40:00,16.03,16.04,16.02,16.04,24800.0,12.5763,12.5842,12.5685,12.5842,24800.0
2008-05-28 12:50:00,16.03,16.04,16.02,16.04,29600.0,12.5763,12.5842,12.5685,12.5842,29600.0
2008-05-28 13:00:00,16.03,16.05,16.02,16.05,20000.0,12.5763,12.592,12.5685,12.592,20000.0
2008-05-28 13:10:00,16.05,16.06,16.05,16.06,29600.0,12.592,12.5999,12.592,12.5999,29600.0
2008-05-28 13:20:00,16.06,16.06,16.04,16.05,6000.0,12.5999,12.5999,12.5842,12.592,6000.0
2008-05-28 13:30:00,16.06,16.06,16.03,16.03,34000.0,12.5999,12.5999,12.5763,12.5763,34000.0
2008-05-28 13:40:00,16.03,16.03,16.0,16.01,16400.0,12.5763,12.5763,12.5528,12.5606,16400.0
2008-05-28 13:50:00,16.01,16.01,15.99,16.0,12400.0,12.5606,12.5606,12.545,12.5528,12400.0
2008-05-28 14:00:00,16.0,16.04,15.98,16.03,116800.0,12.5528,12.5842,12.5371,12.5763,116800.0
2008-05-28 14:10:00,16.03,16.04,16.02,16.02,26800.0,12.5763,12.5842,12.5685,12.5685,26800.0
2008-05-28 14:20:00,16.02,16.03,16.0,16.01,32800.0,12.5685,12.5763,12.5528,12.5606,32800.0
2008-05-28 14:30:00,16.01,16.04,16.0,16.04,57200.0,12.5606,12.5842,12.5528,12.5842,57200.0
2008-05-28 14:40:00,16.04,16.05,16.03,16.03,86800.0,12.5842,12.592,12.5763,12.5763,86800.0
2008-05-28 14:50:00,16.03,16.03,16.02,16.03,23600.0,12.5763,12.5763,12.5685,12.5763,23600.0
2008-05-28 15:00:00,16.03,16.06,16.03,16.05,68000.0,12.5763,12.5999,12.5763,12.592,68000.0
2008-05-28 15:10:00,16.05,16.06,16.03,16.06,44800.0,12.592,12.5999,12.5763,12.5999,44800.0
2008-05-28 15:20:00,16.06,16.1,16.04,16.09,155200.0,12.5999,12.6313,12.5842,12.6234,155200.0
2008-05-28 15:30:00,16.1,16.11,16.08,16.09,638400.0,12.6313,12.6391,12.6156,12.6234,638400.0
2008-05-28 15:40:00,16.09,16.11,16.08,16.1,131200.0,12.6234,12.6391,12.6156,12.6313,131200.0
2008-05-28 15:50:00,16.1,16.14,16.1,16.13,115200.0,12.6313,12.6626,12.6313,12.6548,115200.0
2008-05-28 16:00:00,16.13,16.13,16.12,16.12,6000.0,12.6548,12.6548,12.6469,12.6469,6000.0
2008-05-28 16:10:00,16.12,16.12,16.12,16.12,0.0,12.6469,12.6469,12.6469,12.6469,0.0
2008-05-29 09:30:00,16.09,16.15,16.07,16.12,93600.0,12.6234,12.6705,12.6077,12.6469,93600.0
2008-05-29 09:40:00,16.13,16.16,16.12,16.16,119600.0,12.6548,12.6783,12.6469,12.6783,119600.0
2008-05-29 09:50:00,16.15,16.16,16.12,16.14,470800.0,12.6705,12.6783,12.6469,12.6626,470800.0
2008-05-29 10:00:00,16.14,16.16,16.12,16.14,187200.0,12.6626,12.6783,12.6469,12.6626,187200.0
2008-05-29 10:10:00,16.14,16.18,16.11,16.17,240000.0,12.6626,12.694,12.6391,12.6862,240000.0
2008-05-29 10:20:00,16.17,16.2,16.17,16.18,194000.0,12.6862,12.7097,12.6862,12.694,194000.0
2008-05-29 10:30:00,16.18,16.18,16.11,16.15,324000.0,12.694,12.694,12.6391,12.6705,324000.0
2008-05-29 10:40:00,16.15,16.22,16.15,16.2,376400.0,12.6705,12.7254,12.6705,12.7097,376400.0
2008-05-29 10:50:00,16.2,16.22,16.19,16.2,192800.0,12.7097,12.7254,12.7019,12.7097,192800.0
2008-05-29 11:00:00,16.19,16.21,16.18,16.21,203600.0,12.7019,12.7176,12.694,12.7176,203600.0
2008-05-29 11:10:00,16.21,16.22,16.2,16.22,951600.0,12.7176,12.7254,12.7097,12.7254,951600.0
2008-05-29 11:20:00,16.21,16.22,16.19,16.21,57200.0,12.7176,12.7254,12.7019,12.7176,57200.0
2008-05-29 11:30:00,16.21,16.22,16.2,16.21,203600.0,12.7176,12.7254,12.7097,12.7176,203600.0
2008-05-29 11:40:00,16.21,16.25,16.21,16.25,54000.0,12.7176,12.7489,12.7176,12.7489,54000.0
2008-05-29 11:50:00,16.26,16.27,16.25,16.25,31600.0,12.7568,12.7646,12.7489,12.7489,31600.0
2008-05-29 12:00:00,16.25,16.26,16.25,16.25,21600.0,12.7489,12.7568,12.7489,12.7489,21600.0
2008-05-29 12:10:00,16.25,16.25,16.25,16.25,20800.0,12.7489,12.7489,12.7489,12.7489,20800.0
2008-05-29 12:20:00,16.25,16.26,16.24,16.26,14000.0,12.7489,12.7568,12.7411,12.7568,14000.0
2008-05-29 12:30:00,16.26,16.34,16.26,16.34,153600.0,12.7568,12.8195,12.7568,12.8195,153600.0
2008-05-29 12:40:00,16.34,16.36,16.34,16.35,276800.0,12.8195,12.8352,12.8195,12.8274,276800.0
2008-05-29 12:50:00,16.36,16.36,16.35,16.35,28000.0,12.8352,12.8352,12.8274,12.8274,28000.0
2008-05-29 13:00:00,16.36,16.36,16.35,16.35,33600.0,12.8352,12.8352,12.8274,12.8274,33600.0
2008-05-29 13:10:00,16.35,16.35,16.33,16.34,24000.0,12.8274,12.8274,12.8117,12.8195,24000.0
2008-05-29 13:20:00,16.34,16.34,16.33,16.34,16800.0,12.8195,12.8195,12.8117,12.8195,16800.0
2008-05-29 13:30:00,16.34,16.35,16.33,16.34,62000.0,12.8195,12.8274,12.8117,12.8195,62000.0
2008-05-29 13:40:00,16.35,16.35,16.32,16.34,97600.0,12.8274,12.8274,12.8039,12.8195,97600.0
2008-05-29 13:50:00,16.34,16.35,16.34,16.34,74800.0,12.8195,12.8274,12.8195,12.8195,74800.0
2008-05-29 14:00:00,16.34,16.34,16.33,16.33,45600.0,12.8195,12.8195,12.8117,12.8117,45600.0
2008-05-29 14:10:00,16.33,16.37,16.33,16.37,54000.0,12.8117,12.8431,12.8117,12.8431,54000.0
2008-05-29 14:20:00,16.37,16.39,16.36,16.36,107200.0,12.8431,12.8588,12.8352,12.8352,107200.0
2008-05-29 14:30:00,16.36,16.36,16.33,16.33,36000.0,12.8352,12.8352,12.8117,12.8117,36000.0
2008-05-29 14:40:00,16.32,16.34,16.32,16.33,25200.0,12.8039,12.8195,12.8039,12.8117,25200.0
2008-05-29 14:50:00,16.34,16.35,16.29,16.3,57200.0,12.8195,12.8274,12.7803,12.7882,57200.0
2008-05-29 15:00:00,16.29,16.3,16.28,16.3,32800.0,12.7803,12.7882,12.7725,12.7882,32800.0
2008-05-29 15:10:00,16.3,16.3,16.27,16.28,46000.0,12.7882,12.7882,12.7646,12.7725,46000.0
2008-05-29 15:20:00,16.28,16.29,16.22,16.24,51200.0,12.7725,12.7803,12.7254,12.7411,51200.0
2008-05-29 15:30:00,16.24,16.27,16.24,16.27,58800.0,12.7411,12.7646,12.7411,12.7646,58800.0
2008-05-29 15:40:00,16.27,16.28,16.25,16.27,229600.0,12.7646,12.7725,12.7489,12.7646,229600.0
2008-05-29 15:50:00,16.27,16.28,16.23,16.26,207600.0,12.7646,12.7725,12.7332,12.7568,207600.0
2008-05-29 16:00:00,16.21,16.28,16.21,16.22,211200.0,12.7176,12.7725,12.7176,12.7254,211200.0
2008-05-29 16:10:00,16.22,16.24,16.22,16.24,121600.0,12.7254,12.7411,12.7254,12.7411,121600.0
2008-05-30 09:30:00,16.27,16.27,16.18,16.21,700000.0,12.7646,12.7646,12.694,12.7176,700000.0
2008-05-30 09:40:00,16.21,16.22,16.18,16.2,412000.0,12.7176,12.7254,12.694,12.7097,412000.0
2008-05-30 09:50:00,16.2,16.23,16.18,16.2,276000.0,12.7097,12.7332,12.694,12.7097,276000.0
2008-05-30 10:00:00,16.2,16.21,16.18,16.18,164800.0,12.7097,12.7176,12.694,12.694,164800.0
2008-05-30 10:10:00,16.19,16.21,16.18,16.21,80800.0,12.7019,12.7176,12.694,12.7176,80800.0
2008-05-30 10:20:00,16.22,16.27,16.21,16.26,114400.0,12.7254,12.7646,12.7176,12.7568,114400.0
2008-05-30 10:30:00,16.26,16.26,16.24,16.25,48400.0,12.7568,12.7568,12.7411,12.7489,48400.0
2008-05-30 10:40:00,16.26,16.26,16.24,16.25,80400.0,12.7568,12.7568,12.7411,12.7489,80400.0
2008-05-30 10:50:00,16.24,16.25,16.22,16.24,60400.0,12.7411,12.7489,12.7254,12.7411,60400.0
2008-05-30 11:00:00,16.24,16.25,16.21,16.22,39200.0,12.7411,12.7489,12.7176,12.7254,39200.0
2008-05-30 11:10:00,16.22,16.22,16.2,16.21,599600.0,12.7254,12.7254,12.7097,12.7176,599600.0
2008-05-30 11:20:00,16.21,16.22,16.21,16.21,59600.0,12.7176,12.7254,12.7176,12.7176,59600.0
2008-05-30 11:30:00,16.21,16.23,16.21,16.22,43600.0,12.7176,12.7332,12.7176,12.7254,43600.0
2008-05-30 11:40:00,16.23,16.24,16.22,16.23,226400.0,12.7332,12.7411,12.7254,12.7332,226400.0
2008-05-30 11:50:00,16.23,16.25,16.23,16.24,56400.0,12.7332,12.7489,12.7332,12.7411,56400.0
2008-05-30 12:00:00,16.24,16.24,16.23,16.23,58000.0,12.7411,12.7411,12.7332,12.7332,58000.0
2008-05-30 12:10:00,16.23,16.24,16.23,16.23,37600.0,12.7332,12.7411,12.7332,12.7332,37600.0
2008-05-30 12:20:00,16.23,16.25,16.23,16.25,69200.0,12.7332,12.7489,12.7332,12.7489,69200.0
2008-05-30 12:30:00,16.25,16.26,16.24,16.25,87600.0,12.7489,12.7568,12.7411,12.7489,87600.0
2008-05-30 12:40:00,16.25,16.26,16.25,16.25,51600.0,12.7489,12.7568,12.7489,12.7489,51600.0
2008-05-30 12:50:00,16.25,16.25,16.24,16.24,37600.0,12.7489,12.7489,12.7411,12.7411,37600.0
2008-05-30 13:00:00,16.24,16.25,16.24,16.24,26800.0,12.7411,12.7489,12.7411,12.7411,26800.0
2008-05-30 13:10:00,16.24,16.24,16.22,16.23,34800.0,12.7411,12.7411,12.7254,12.7332,34800.0
2008-05-30 13:20:00,16.23,16.25,16.23,16.25,37200.0,12.7332,12.7489,12.7332,12.7489,37200.0
2008-05-30 13:30:00,16.25,16.25,16.24,16.25,35200.0,12.7489,12.7489,12.7411,12.7489,35200.0
2008-05-30 13:40:00,16.25,16.28,16.25,16.28,108000.0,12.7489,12.7725,12.7489,12.7725,108000.0
2008-05-30 13:50:00,16.28,16.28,16.27,16.28,68400.0,12.7725,12.7725,12.7646,12.7725,68400.0
2008-05-30 14:00:00,16.27,16.27,16.25,16.26,82800.0,12.7646,12.7646,12.7489,12.7568,82800.0
2008-05-30 14:10:00,16.26,16.27,16.25,16.26,75600.0,12.7568,12.7646,12.7489,12.7568,75600.0
2008-05-30 14:20:00,16.26,16.28,16.26,16.27,64000.0,12.7568,12.7725,12.7568,12.7646,64000.0
2008-05-30 14:30:00,16.27,16.29,16.27,16.28,46800.0,12.7646,12.7803,12.7646,12.7725,46800.0
2008-05-30 14:40:00,16.28,16.3,16.28,16.29,108000.0,12.7725,12.7882,12.7725,12.7803,108000.0
2008-05-30 14:50:00,16.28,16.32,16.28,16.31,92800.0,12.7725,12.8039,12.7725,12.796,92800.0
2008-05-30 15:00:00,16.3,16.32,16.3,16.3,198400.0,12.7882,12.8039,12.7882,12.7882,198400.0
2008-05-30 15:10:00,16.3,16.3,16.26,16.27,154400.0,12.7882,12.7882,12.7568,12.7646,154400.0
2008-05-30 15:20:00,16.27,16.29,16.27,16.29,105600.0,12.7646,12.7803,12.7646,12.7803,105600.0
2008-05-30 15:30:00,16.29,16.3,16.28,16.29,234000.0,12.7803,12.7882,12.7725,12.7803,234000.0
2008-05-30 15:40:00,16.29,16.32,16.28,16.31,258800.0,12.7803,12.8039,12.7725,12.796,258800.0
2008-05-30 15:50:00,16.31,16.34,16.29,16.31,1857200.0,12.796,12.8195,12.7803,12.796,1857200.0
2008-06-02 09:30:00,16.31,16.31,16.25,16.25,328000.0,12.796,12.796,12.7489,12.7489,328000.0
2008-06-02 09:40:00,16.26,16.26,16.21,16.22,114800.0,12.7568,12.7568,12.7176,12.7254,114800.0
2008-06-02 09:50:00,16.21,16.21,16.11,16.13,98000.0,12.7176,12.7176,12.6391,12.6548,98000.0
2008-06-02 10:00:00,16.13,16.16,16.1,16.11,122800.0,12.6548,12.6783,12.6313,12.6391,122800.0
2008-06-02 10:10:00,16.1,16.11,16.08,16.09,140000.0,12.6313,12.6391,12.6156,12.6234,140000.0
2008-06-02 10:20:00,16.09,16.13,16.09,16.13,179200.0,12.6234,12.6548,12.6234,12.6548,179200.0
2008-06-02 10:30:00,16.12,16.14,16.11,16.13,60000.0,12.6469,12.6626,12.6391,12.6548,60000.0
2008-06-02 10:40:00,16.14,16.14,16.13,16.13,55200.0,12.6626,12.6626,12.6548,12.6548,55200.0
2008-06-02 10:50:00,16.13,16.16,16.13,16.16,157600.0,12.6548,12.6783,12.6548,12.6783,157600.0
2008-06-02 11:00:00,16.16,16.16,16.13,16.14,234800.0,12.6783,12.6783,12.6548,12.6626,234800.0
2008-06-02 11:10:00,16.15,16.15,16.13,16.15,76400.0,12.6705,12.6705,12.6548,12.6705,76400.0
2008-06-02 11:20:00,16.14,16.15,16.13,16.13,72400.0,12.6626,12.6705,12.6548,12.6548,72400.0
2008-06-02 11:30:00,16.13,16.14,16.11,16.11,84000.0,12.6548,12.6626,12.6391,12.6391,84000.0
2008-06-02 11:40:00,16.11,16.13,16.11,16.11,81200.0,12.6391,12.6548,12.6391,12.6391,81200.0
2008-06-02 11:50:00,16.11,16.14,16.11,16.14,59600.0,12.6391,12.6626,12.6391,12.6626,59600.0
2008-06-02 12:00:00,16.12,16.15,16.12,16.14,97200.0,12.6469,12.6705,12.6469,12.6626,97200.0
2008-06-02 12:10:00,16.14,16.14,16.12,16.12,54400.0,12.6626,12.6626,12.6469,12.6469,54400.0
2008-06-02 12:20:00,16.13,16.14,16.12,16.12,92400.0,12.6548,12.6626,12.6469,12.6469,92400.0
2008-06-02 12:30:00,16.12,16.13,16.03,16.04,231600.0,12.6469,12.6548,12.5763,12.5842,231600.0
2008-06-02 12:40:00,16.04,16.04,16.0,16.02,297600.0,12.5842,12.5842,12.5528,12.5685,297600.0
2008-06-02 12:50:00,16.02,16.05,16.02,16.02,150400.0,12.5685,12.592,12.5685,12.5685,150400.0
2008-06-02 13:00:00,16.02,16.03,16.0,16.01,119200.0,12.5685,12.5763,12.5528,12.5606,119200.0
2008-06-02 13:10:00,16.01,16.03,16.0,16.02,147200.0,12.5606,12.5763,12.5528,12.5685,147200.0
2008-06-02 13:20:00,16.02,16.03,16.02,16.03,137600.0,12.5685,12.5763,12.5685,12.5763,137600.0
2008-06-02 13:30:00,16.03,16.04,16.02,16.04,97200.0,12.5763,12.5842,12.5685,12.5842,97200.0
2008-06-02 13:40:00,16.04,16.07,16.03,16.06,193600.0,12.5842,12.6077,12.5763,12.5999,193600.0
2008-06-02 13:50:00,16.06,16.08,16.06,16.08,104000.0,12.5999,12.6156,12.5999,12.6156,104000.0
2008-06-02 14:00:00,16.08,16.1,16.07,16.1,194000.0,12.6156,12.6313,12.6077,12.6313,194000.0
2008-06-02 14:10:00,16.09,16.11,16.09,16.1,149200.0,12.6234,12.6391,12.6234,12.6313,149200.0
2008-06-02 14:20:00,16.11,16.11,16.08,16.1,118000.0,12.6391,12.6391,12.6156,12.6313,118000.0
2008-06-02 14:30:00,16.1,16.12,16.09,16.09,81600.0,12.6313,12.6469,12.6234,12.6234,81600.0
2008-06-02 14:40:00,16.08,16.09,16.07,16.08,52000.0,12.6156,12.6234,12.6077,12.6156,52000.0
2008-06-02 14:50:00,16.08,16.1,16.07,16.08,118000.0,12.6156,12.6313,12.6077,12.6156,118000.0
2008-06-02 15:00:00,16.08,16.09,16.06,16.06,131200.0,12.6156,12.6234,12.5999,12.5999,131200.0
2008-06-02 15:10:00,16.06,16.08,16.04,16.05,188400.0,12.5999,12.6156,12.5842,12.592,188400.0
2008-06-02 15:20:00,16.05,16.12,16.05,16.11,336400.0,12.592,12.6469,12.592,12.6391,336400.0
2008-06-02 15:30:00,16.11,16.12,16.1,16.1,229200.0,12.6391,12.6469,12.6313,12.6313,229200.0
2008-06-02 15:40:00,16.1,16.16,16.1,16.15,157600.0,12.6313,12.6783,12.6313,12.6705,157600.0
2008-06-02 15:50:00,16.15,16.21,16.14,16.2,373200.0,12.6705,12.7176,12.6626,12.7097,373200.0
2008-06-03 09:30:00,16.25,16.25,16.21,16.21,139600.0,12.7489,12.7489,12.7176,12.7176,139600.0
2008-06-03 09:40:00,16.21,16.23,16.2,16.22,130800.0,12.7176,12.7332,12.7097,12.7254,130800.0
2008-06-03 09:50:00,16.22,16.23,16.2,16.22,68400.0,12.7254,12.7332,12.7097,12.7254,68400.0
2008-06-03 10:00:00,16.22,16.3,16.22,16.26,236800.0,12.7254,12.7882,12.7254,12.7568,236800.0
2008-06-03 10:10:00,16.26,16.29,16.23,16.25,653600.0,12.7568,12.7803,12.7332,12.7489,653600.0
2008-06-03 10:20:00,16.25,16.26,16.23,16.25,200000.0,12.7489,12.7568,12.7332,12.7489,200000.0
2008-06-03 10:30:00,16.25,16.26,16.24,16.25,54400.0,12.7489,12.7568,12.7411,12.7489,54400.0
2008-06-03 10:40:00,16.25,16.27,16.23,16.24,529200.0,12.7489,12.7646,12.7332,12.7411,529200.0
2008-06-03 10:50:00,16.23,16.26,16.23,16.25,114000.0,12.7332,12.7568,12.7332,12.7489,114000.0
2008-06-03 11:00:00,16.25,16.27,16.24,16.25,87600.0,12.7489,12.7646,12.7411,12.7489,87600.0
2008-06-03 11:10:00,16.24,16.27,16.24,16.26,82800.0,12.7411,12.7646,12.7411,12.7568,82800.0
2008-06-03 11:20:00,16.27,16.27,16.24,16.25,32400.0,12.7646,12.7646,12.7411,12.7489,32400.0
2008-06-03 11:30:00,16.26,16.27,16.25,16.25,38800.0,12.7568,12.7646,12.7489,12.7489,38800.0
2008-06-03 11:40:00,16.26,16.28,16.25,16.27,35600.0,12.7568,12.7725,12.7489,12.7646,35600.0
2008-06-03 11:50:00,16.26,16.28,16.26,16.27,76800.0,12.7568,12.7725,12.7568,12.7646,76800.0
2008-06-03 12:00:00,16.28,16.28,16.26,16.26,62000.0,12.7725,12.7725,12.7568,12.7568,62000.0
2008-06-03 12:10:00,16.26,16.27,16.25,16.26,46800.0,12.7568,12.7646,12.7489,12.7568,46800.0
2008-06-03 12:20:00,16.26,16.26,16.24,16.24,28400.0,12.7568,12.7568,12.7411,12.7411,28400.0
2008-06-03 12:30:00,16.23,16.24,16.23,16.23,27600.0,12.7332,12.7411,12.7332,12.7332,27600.0
2008-06-03 12:40:00,16.23,16.23,16.22,16.22,20400.0,12.7332,12.7332,12.7254,12.7254,20400.0
2008-06-03 12:50:00,16.22,16.23,16.22,16.23,26400.0,12.7254,12.7332,12.7254,12.7332,26400.0
2008-06-03 13:00:00,16.23,16.24,16.22,16.23,38800.0,12.7332,12.7411,12.7254,12.7332,38800.0
2008-06-03 13:10:00,16.23,16.24,16.23,16.24,45200.0,12.7332,12.7411,12.7332,12.7411,45200.0
2008-06-03 13:20:00,16.24,16.24,16.19,16.19,68800.0,12.7411,12.7411,12.7019,12.7019,68800.0
2008-06-03 13:30:00,16.19,16.19,16.12,16.12,144400.0,12.7019,12.7019,12.6469,12.6469,144400.0
2008-06-03 13:40:00,16.12,16.14,16.11,16.11,93600.0,12.6469,12.6626,12.6391,12.6391,93600.0
2008-06-03 13:50:00,16.11,16.12,16.07,16.1,182000.0,12.6391,12.6469,12.6077,12.6313,182000.0
2008-06-03 14:00:00,16.09,16.09,16.05,16.07,128800.0,12.6234,12.6234,12.592,12.6077,128800.0
2008-06-03 14:10:00,16.08,16.09,16.06,16.06,98800.0,12.6156,12.6234,12.5999,12.5999,98800.0
2008-06-03 14:20:00,16.06,16.07,15.99,16.01,205200.0,12.5999,12.6077,12.545,12.5606,205200.0
2008-06-03 14:30:00,16.02,16.03,15.99,16.02,108800.0,12.5685,12.5763,12.545,12.5685,108800.0
2008-06-03 14:40:00,16.01,16.03,15.99,16.03,77200.0,12.5606,12.5763,12.545,12.5763,77200.0
2008-06-03 14:50:00,16.04,16.06,16.03,16.06,54000.0,12.5842,12.5999,12.5763,12.5999,54000.0
2008-06-03 15:00:00,16.06,16.15,16.04,16.14,232800.0,12.5999,12.6705,12.5842,12.6626,232800.0
2008-06-03 15:10:00,16.13,16.13,16.1,16.11,116000.0,12.6548,12.6548,12.6313,12.6391,116000.0
2008-06-03 15:20:00,16.11,16.14,16.1,16.14,98800.0,12.6391,12.6626,12.6313,12.6626,98800.0
2008-06-03 15:30:00,16.14,16.16,16.12,16.14,202000.0,12.6626,12.6783,12.6469,12.6626,202000.0
2008-06-03 15:40:00,16.14,16.15,16.13,16.13,79200.0,12.6626,12.6705,12.6548,12.6548,79200.0
2008-06-03 15:50:00,16.13,16.16,16.12,16.13,120400.0,12.6548,12.6783,12.6469,12.6548,120400.0
2008-06-03 16:00:00,16.15,16.15,16.14,16.14,52400.0,12.6705,12.6705,12.6626,12.6626,52400.0
2008-06-03 16:10:00,16.14,16.14,16.14,16.14,0.0,12.6626,12.6626,12.6626,12.6626,0.0
2008-06-04 09:30:00,16.1,16.13,16.05,16.09,56800.0,12.6313,12.6548,12.592,12.6234,56800.0
2008-06-04 09:40:00,16.1,16.16,16.09,16.15,74400.0,12.6313,12.6783,12.6234,12.6705,74400.0
2008-06-04 09:50:00,16.16,16.16,16.11,16.12,46000.0,12.6783,12.6783,12.6391,12.6469,46000.0
2008-06-04 10:00:00,16.12,16.15,16.11,16.13,372800.0,12.6469,12.6705,12.6391,12.6548,372800.0
2008-06-04 10:10:00,16.13,16.13,16.11,16.12,138000.0,12.6548,12.6548,12.6391,12.6469,138000.0
2008-06-04 10:20:00,16.12,16.17,16.11,16.16,192800.0,12.6469,12.6862,12.6391,12.6783,192800.0
2008-06-04 10:30:00,16.16,16.17,16.13,16.14,139600.0,12.6783,12.6862,12.6548,12.6626,139600.0
2008-06-04 10:40:00,16.14,16.17,16.13,16.17,108800.0,12.6626,12.6862,12.6548,12.6862,108800.0
2008-06-04 10:50:00,16.17,16.26,16.17,16.25,102400.0,12.6862,12.7568,12.6862,12.7489,102400.0
2008-06-04 11:00:00,16.25,16.28,16.24,16.28,101200.0,12.7489,12.7725,12.7411,12.7725,101200.0
2008-06-04 11:10:00,16.28,16.3,16.28,16.29,52400.0,12.7725,12.7882,12.7725,12.7803,52400.0
2008-06-04 11:20:00,16.29,16.33,16.29,16.32,61600.0,12.7803,12.8117,12.7803,12.8039,61600.0
2008-06-04 11:30:00,16.33,16.33,16.31,16.31,34000.0,12.8117,12.8117,12.796,12.796,34000.0
2008-06-04 11:40:00,16.32,16.32,16.29,16.29,39600.0,12.8039,12.8039,12.7803,12.7803,39600.0
2008-06-04 11:50:00,16.29,16.3,16.29,16.29,18000.0,12.7803,12.7882,12.7803,12.7803,18000.0
2008-06-04 12:00:00,16.29,16.3,16.29,16.29,20800.0,12.7803,12.7882,12.7803,12.7803,20800.0
2008-06-04 12:10:00,16.31,16.35,16.3,16.35,46000.0,12.796,12.8274,12.7882,12.8274,46000.0
2008-06-04 12:20:00,16.35,16.36,16.35,16.36,28000.0,12.8274,12.8352,12.8274,12.8352,28000.0
2008-06-04 12:30:00,16.36,16.37,16.34,16.34,52000.0,12.8352,12.8431,12.8195,12.8195,52000.0
2008-06-04 12:40:00,16.34,16.35,16.32,16.32,61200.0,12.8195,12.8274,12.8039,12.8039,61200.0
2008-06-04 12:50:00,16.32,16.34,16.32,16.32,103200.0,12.8039,12.8195,12.8039,12.8039,103200.0
2008-06-04 13:00:00,16.32,16.34,16.29,16.31,55600.0,12.8039,12.8195,12.7803,12.796,55600.0
2008-06-04 13:10:00,16.3,16.33,16.3,16.31,65200.0,12.7882,12.8117,12.7882,12.796,65200.0
2008-06-04 13:20:00,16.31,16.33,16.3,16.33,104000.0,12.796,12.8117,12.7882,12.8117,104000.0
2008-06-04 13:30:00,16.33,16.34,16.32,16.33,51600.0,12.8117,12.8195,12.8039,12.8117,51600.0
2008-06-04 13:40:00,16.33,16.34,16.31,16.32,96000.0,12.8117,12.8195,12.796,12.8039,96000.0
2008-06-04 13:50:00,16.31,16.35,16.31,16.34,48400.0,12.796,12.8274,12.796,12.8195,48400.0
2008-06-04 14:00:00,16.34,16.35,16.3,16.3,75600.0,12.8195,12.8274,12.7882,12.7882,75600.0
2008-06-04 14:10:00,16.3,16.3,16.23,16.23,942400.0,12.7882,12.7882,12.7332,12.7332,942400.0
2008-06-04 14:20:00,16.23,16.25,16.22,16.24,356400.0,12.7332,12.7489,12.7254,12.7411,356400.0
2008-06-04 14:30:00,16.24,16.28,16.23,16.28,66400.0,12.7411,12.7725,12.7332,12.7725,66400.0
2008-06-04 14:40:00,16.28,16.29,16.21,16.21,176400.0,12.7725,12.7803,12.7176,12.7176,176400.0
2008-06-04 14:50:00,16.22,16.23,16.16,16.18,119200.0,12.7254,12.7332,12.6783,12.694,119200.0
2008-06-04 15:00:00,16.17,16.22,16.16,16.2,1024000.0,12.6862,12.7254,12.6783,12.7097,1024000.0
2008-06-04 15:10:00,16.2,16.23,16.16,16.23,560800.0,12.7097,12.7332,12.6783,12.7332,560800.0
2008-06-04 15:20:00,16.23,16.26,16.21,16.22,91200.0,12.7332,12.7568,12.7176,12.7254,91200.0
2008-06-04 15:30:00,16.22,16.23,16.2,16.22,36000.0,12.7254,12.7332,12.7097,12.7254,36000.0
2008-06-04 15:40:00,16.22,16.24,16.19,16.23,125600.0,12.7254,12.7411,12.7019,12.7332,125600.0
2008-06-04 15:50:00,16.23,16.25,16.2,16.22,182400.0,12.7332,12.7489,12.7097,12.7254,182400.0
2008-06-04 16:00:00,16.22,16.22,16.21,16.22,76800.0,12.7254,12.7254,12.7176,12.7254,76800.0
2008-06-04 16:10:00,16.23,16.23,16.23,16.23,400.0,12.7332,12.7332,12.7332,12.7332,400.0
2008-06-05 09:30:00,16.29,16.31,16.25,16.28,136800.0,12.7803,12.796,12.7489,12.7725,136800.0
2008-06-05 09:40:00,16.3,16.36,16.3,16.36,84800.0,12.7882,12.8352,12.7882,12.8352,84800.0
2008-06-05 09:50:00,16.36,16.4,16.36,16.39,207200.0,12.8352,12.8666,12.8352,12.8588,207200.0
2008-06-05 10:00:00,16.39,16.45,16.36,16.45,237600.0,12.8588,12.9058,12.8352,12.9058,237600.0
2008-06-05 10:10:00,16.45,16.5,16.45,16.49,260000.0,12.9058,12.9451,12.9058,12.9372,260000.0
2008-06-05 10:20:00,16.49,16.49,16.46,16.47,59600.0,12.9372,12.9372,12.9137,12.9215,59600.0
2008-06-05 10:30:00,16.47,16.49,16.47,16.48,44800.0,12.9215,12.9372,12.9215,12.9294,44800.0
2008-06-05 10:40:00,16.48,16.49,16.46,16.47,58000.0,12.9294,12.9372,12.9137,12.9215,58000.0
2008-06-05 10:50:00,16.48,16.48,16.45,16.46,124400.0,12.9294,12.9294,12.9058,12.9137,124400.0
2008-06-05 11:00:00,16.46,16.46,16.43,16.44,128800.0,12.9137,12.9137,12.8902,12.898,128800.0
2008-06-05 11:10:00,16.44,16.45,16.44,16.45,83600.0,12.898,12.9058,12.898,12.9058,83600.0
2008-06-05 11:20:00,16.45,16.47,16.43,16.45,122400.0,12.9058,12.9215,12.8902,12.9058,122400.0
2008-06-05 11:30:00,16.44,16.44,16.43,16.44,88000.0,12.898,12.898,12.8902,12.898,88000.0
2008-06-05 11:40:00,16.45,16.45,16.44,16.45,177200.0,12.9058,12.9058,12.898,12.9058,177200.0
2008-06-05 11:50:00,16.45,16.45,16.43,16.44,149200.0,12.9058,12.9058,12.8902,12.898,149200.0
2008-06-05 12:00:00,16.44,16.46,16.43,16.45,118000.0,12.898,12.9137,12.8902,12.9058,118000.0
2008-06-05 12:10:00,16.45,16.46,16.43,16.45,96000.0,12.9058,12.9137,12.8902,12.9058,96000.0
2008-06-05 12:20:00,16.45,16.5,16.45,16.49,785600.0,12.9058,12.9451,12.9058,12.9372,785600.0
2008-06-05 12:30:00,16.5,16.53,16.5,16.51,95200.0,12.9451,12.9686,12.9451,12.9529,95200.0
2008-06-05 12:40:00,16.51,16.55,16.5,16.53,136800.0,12.9529,12.9843,12.9451,12.9686,136800.0
2008-06-05 12:50:00,16.53,16.54,16.53,16.53,78400.0,12.9686,12.9765,12.9686,12.9686,78400.0
2008-06-05 13:00:00,16.54,16.55,16.53,16.54,106000.0,12.9765,12.9843,12.9686,12.9765,106000.0
2008-06-05 13:10:00,16.54,16.54,16.53,16.53,72800.0,12.9765,12.9765,12.9686,12.9686,72800.0
2008-06-05 13:20:00,16.53,16.55,16.52,16.54,135600.0,12.9686,12.9843,12.9608,12.9765,135600.0
2008-06-05 13:30:00,16.54,16.55,16.53,16.54,55600.0,12.9765,12.9843,12.9686,12.9765,55600.0
2008-06-05 13:40:00,16.54,16.56,16.54,16.54,90000.0,12.9765,12.9921,12.9765,12.9765,90000.0
2008-06-05 13:50:00,16.55,16.55,16.53,16.54,328000.0,12.9843,12.9843,12.9686,12.9765,328000.0
2008-06-05 14:00:00,16.53,16.53,16.5,16.51,85200.0,12.9686,12.9686,12.9451,12.9529,85200.0
2008-06-05 14:10:00,16.51,16.52,16.5,16.51,108800.0,12.9529,12.9608,12.9451,12.9529,108800.0
2008-06-05 14:20:00,16.5,16.5,16.44,16.45,168400.0,12.9451,12.9451,12.898,12.9058,168400.0
2008-06-05 14:30:00,16.46,16.49,16.45,16.48,110800.0,12.9137,12.9372,12.9058,12.9294,110800.0
2008-06-05 14:40:00,16.48,16.51,16.48,16.5,102000.0,12.9294,12.9529,12.9294,12.9451,102000.0
2008-06-05 14:50:00,16.51,16.55,16.5,16.55,113200.0,12.9529,12.9843,12.9451,12.9843,113200.0
2008-06-05 15:00:00,16.54,16.58,16.53,16.57,173600.0,12.9765,13.0078,12.9686,13.0,173600.0
2008-06-05 15:10:00,16.56,16.58,16.54,16.56,111200.0,12.9921,13.0078,12.9765,12.9921,111200.0
2008-06-05 15:20:00,16.56,16.57,16.55,16.55,126400.0,12.9921,13.0,12.9843,12.9843,126400.0
2008-06-05 15:30:00,16.56,16.58,16.55,16.56,180800.0,12.9921,13.0078,12.9843,12.9921,180800.0
2008-06-05 15:40:00,16.56,16.58,16.56,16.58,222400.0,12.9921,13.0078,12.9921,13.0078,222400.0
2008-06-05 15:50:00,16.58,16.62,16.58,16.61,584000.0,13.0078,13.0392,13.0078,13.0314,584000.0
2008-06-05 16:00:00,16.64,16.64,16.61,16.63,28400.0,13.0549,13.0549,13.0314,13.0471,28400.0
2008-06-05 16:10:00,16.63,16.63,16.63,16.63,0.0,13.0471,13.0471,13.0471,13.0471,0.0
2008-06-06 09:30:00,16.55,16.55,16.46,16.48,267200.0,12.9843,12.9843,12.9137,12.9294,267200.0
2008-06-06 09:40:00,16.47,16.52,16.46,16.49,34800.0,12.9215,12.9608,12.9137,12.9372,34800.0
2008-06-06 09:50:00,16.48,16.48,16.41,16.42,114800.0,12.9294,12.9294,12.8745,12.8823,114800.0
2008-06-06 10:00:00,16.4,16.41,16.28,16.3,209600.0,12.8666,12.8745,12.7725,12.7882,209600.0
2008-06-06 10:10:00,16.3,16.35,16.3,16.35,80000.0,12.7882,12.8274,12.7882,12.8274,80000.0
2008-06-06 10:20:00,16.35,16.36,16.32,16.32,144400.0,12.8274,12.8352,12.8039,12.8039,144400.0
2008-06-06 10:30:00,16.32,16.36,16.31,16.35,145600.0,12.8039,12.8352,12.796,12.8274,145600.0
2008-06-06 10:40:00,16.35,16.37,16.33,16.37,67200.0,12.8274,12.8431,12.8117,12.8431,67200.0
2008-06-06 10:50:00,16.38,16.38,16.36,16.36,54400.0,12.8509,12.8509,12.8352,12.8352,54400.0
2008-06-06 11:00:00,16.35,16.35,16.3,16.31,60000.0,12.8274,12.8274,12.7882,12.796,60000.0
2008-06-06 11:10:00,16.32,16.32,16.25,16.29,92000.0,12.8039,12.8039,12.7489,12.7803,92000.0
2008-06-06 11:20:00,16.29,16.3,16.26,16.26,61600.0,12.7803,12.7882,12.7568,12.7568,61600.0
2008-06-06 11:30:00,16.27,16.32,16.25,16.31,956000.0,12.7646,12.8039,12.7489,12.796,956000.0
2008-06-06 11:40:00,16.31,16.34,16.3,16.34,103200.0,12.796,12.8195,12.7882,12.8195,103200.0
2008-06-06 11:50:00,16.33,16.34,16.32,16.34,28000.0,12.8117,12.8195,12.8039,12.8195,28000.0
2008-06-06 12:00:00,16.34,16.34,16.31,16.32,51200.0,12.8195,12.8195,12.796,12.8039,51200.0
2008-06-06 12:10:00,16.31,16.35,16.31,16.33,71600.0,12.796,12.8274,12.796,12.8117,71600.0
2008-06-06 12:20:00,16.33,16.34,16.3,16.31,32000.0,12.8117,12.8195,12.7882,12.796,32000.0
2008-06-06 12:30:00,16.31,16.36,16.31,16.35,32000.0,12.796,12.8352,12.796,12.8274,32000.0
2008-06-06 12:40:00,16.36,16.37,16.35,16.36,37600.0,12.8352,12.8431,12.8274,12.8352,37600.0
2008-06-06 12:50:00,16.36,16.36,16.31,16.32,68400.0,12.8352,12.8352,12.796,12.8039,68400.0
2008-06-06 13:00:00,16.32,16.33,16.26,16.26,258400.0,12.8039,12.8117,12.7568,12.7568,258400.0
2008-06-06 13:10:00,16.25,16.29,16.25,16.26,47600.0,12.7489,12.7803,12.7489,12.7568,47600.0
2008-06-06 13:20:00,16.26,16.3,16.26,16.28,104400.0,12.7568,12.7882,12.7568,12.7725,104400.0
2008-06-06 13:30:00,16.28,16.31,16.27,16.29,223200.0,12.7725,12.796,12.7646,12.7803,223200.0
2008-06-06 13:40:00,16.29,16.3,16.27,16.27,1128400.0,12.7803,12.7882,12.7646,12.7646,1128400.0
2008-06-06 13:50:00,16.27,16.28,16.24,16.27,278800.0,12.7646,12.7725,12.7411,12.7646,278800.0
2008-06-06 14:00:00,16.26,16.27,16.22,16.22,584400.0,12.7568,12.7646,12.7254,12.7254,584400.0
2008-06-06 14:10:00,16.23,16.24,16.18,16.21,418800.0,12.7332,12.7411,12.694,12.7176,418800.0
2008-06-06 14:20:00,16.2,16.24,16.2,16.24,408400.0,12.7097,12.7411,12.7097,12.7411,408400.0
2008-06-06 14:30:00,16.25,16.26,16.22,16.23,96400.0,12.7489,12.7568,12.7254,12.7332,96400.0
2008-06-06 14:40:00,16.23,16.25,16.22,16.24,65200.0,12.7332,12.7489,12.7254,12.7411,65200.0
2008-06-06 14:50:00,16.24,16.25,16.19,16.2,90800.0,12.7411,12.7489,12.7019,12.7097,90800.0
2008-06-06 15:00:00,16.19,16.29,16.19,16.29,200400.0,12.7019,12.7803,12.7019,12.7803,200400.0
2008-06-06 15:10:00,16.28,16.33,16.26,16.28,127600.0,12.7725,12.8117,12.7568,12.7725,127600.0
2008-06-06 15:20:00,16.28,16.29,16.23,16.25,177200.0,12.7725,12.7803,12.7332,12.7489,177200.0
2008-06-06 15:30:00,16.25,16.26,16.19,16.2,216400.0,12.7489,12.7568,12.7019,12.7097,216400.0
2008-06-06 15:40:00,16.21,16.21,16.14,16.15,243200.0,12.7176,12.7176,12.6626,12.6705,243200.0
2008-06-06 15:50:00,16.15,16.16,16.11,16.11,378000.0,12.6705,12.6783,12.6391,12.6391,378000.0
2008-06-09 09:30:00,16.17,16.17,16.09,16.13,160800.0,12.6862,12.6862,12.6234,12.6548,160800.0
2008-06-09 09:40:00,16.11,16.12,15.98,15.99,225600.0,12.6391,12.6469,12.5371,12.545,225600.0
2008-06-09 09:50:00,16.0,16.1,16.0,16.1,94800.0,12.5528,12.6313,12.5528,12.6313,94800.0
2008-06-09 10:00:00,16.11,16.14,16.07,16.13,796400.0,12.6391,12.6626,12.6077,12.6548,796400.0
2008-06-09 10:10:00,16.14,16.23,16.12,16.2,668000.0,12.6626,12.7332,12.6469,12.7097,668000.0
2008-06-09 10:20:00,16.2,16.21,16.15,16.16,150400.0,12.7097,12.7176,12.6705,12.6783,150400.0
2008-06-09 10:30:00,16.17,16.19,16.15,16.15,844400.0,12.6862,12.7019,12.6705,12.6705,844400.0
2008-06-09 10:40:00,16.15,16.16,16.11,16.11,56800.0,12.6705,12.6783,12.6391,12.6391,56800.0
2008-06-09 10:50:00,16.11,16.11,16.09,16.1,82400.0,12.6391,12.6391,12.6234,12.6313,82400.0
2008-06-09 11:00:00,16.1,16.12,16.08,16.08,188000.0,12.6313,12.6469,12.6156,12.6156,188000.0
2008-06-09 11:10:00,16.09,16.1,16.07,16.08,56400.0,12.6234,12.6313,12.6077,12.6156,56400.0
2008-06-09 11:20:00,16.08,16.11,16.08,16.11,23600.0,12.6156,12.6391,12.6156,12.6391,23600.0
2008-06-09 11:30:00,16.11,16.14,16.11,16.11,74000.0,12.6391,12.6626,12.6391,12.6391,74000.0
2008-06-09 11:40:00,16.11,16.11,16.08,16.11,60000.0,12.6391,12.6391,12.6156,12.6391,60000.0
2008-06-09 11:50:00,16.11,16.11,16.09,16.1,32400.0,12.6391,12.6391,12.6234,12.6313,32400.0
2008-06-09 12:00:00,16.1,16.1,16.07,16.08,30000.0,12.6313,12.6313,12.6077,12.6156,30000.0
2008-06-09 12:10:00,16.08,16.1,16.07,16.09,20000.0,12.6156,12.6313,12.6077,12.6234,20000.0
2008-06-09 12:20:00,16.09,16.11,16.09,16.1,20400.0,12.6234,12.6391,12.6234,12.6313,20400.0
2008-06-09 12:30:00,16.1,16.1,16.1,16.1,18400.0,12.6313,12.6313,12.6313,12.6313,18400.0
2008-06-09 12:40:00,16.1,16.12,16.1,16.12,17200.0,12.6313,12.6469,12.6313,12.6469,17200.0
2008-06-09 12:50:00,16.12,16.14,16.12,16.13,28000.0,12.6469,12.6626,12.6469,12.6548,28000.0
2008-06-09 13:00:00,16.14,16.14,16.07,16.07,62400.0,12.6626,12.6626,12.6077,12.6077,62400.0
2008-06-09 13:10:00,16.07,16.08,16.02,16.03,98800.0,12.6077,12.6156,12.5685,12.5763,98800.0
2008-06-09 13:20:00,16.03,16.06,16.01,16.05,79600.0,12.5763,12.5999,12.5606,12.592,79600.0
2008-06-09 13:30:00,16.06,16.06,16.04,16.05,37200.0,12.5999,12.5999,12.5842,12.592,37200.0
2008-06-09 13:40:00,16.05,16.06,16.02,16.02,57200.0,12.592,12.5999,12.5685,12.5685,57200.0
2008-06-09 13:50:00,16.02,16.02,15.97,15.99,72800.0,12.5685,12.5685,12.5293,12.545,72800.0
2008-06-09 14:00:00,15.98,15.99,15.95,15.96,92000.0,12.5371,12.545,12.5136,12.5214,92000.0
2008-06-09 14:10:00,15.95,15.97,15.9,15.92,95600.0,12.5136,12.5293,12.4743,12.49,95600.0
2008-06-09 14:20:00,15.91,15.98,15.9,15.98,126400.0,12.4822,12.5371,12.4743,12.5371,126400.0
2008-06-09 14:30:00,15.98,16.03,15.97,16.02,485200.0,12.5371,12.5763,12.5293,12.5685,485200.0
2008-06-09 14:40:00,16.02,16.04,15.97,16.04,439200.0,12.5685,12.5842,12.5293,12.5842,439200.0
2008-06-09 14:50:00,16.04,16.04,15.96,15.98,183600.0,12.5842,12.5842,12.5214,12.5371,183600.0
2008-06-09 15:00:00,15.98,15.99,15.94,15.95,176800.0,12.5371,12.545,12.5057,12.5136,176800.0
2008-06-09 15:10:00,15.95,15.99,15.95,15.97,122000.0,12.5136,12.545,12.5136,12.5293,122000.0
2008-06-09 15:20:00,15.98,16.0,15.93,15.95,153200.0,12.5371,12.5528,12.4979,12.5136,153200.0
2008-06-09 15:30:00,15.96,16.02,15.96,16.02,568000.0,12.5214,12.5685,12.5214,12.5685,568000.0
2008-06-09 15:40:00,16.02,16.08,16.01,16.05,615600.0,12.5685,12.6156,12.5606,12.592,615600.0
2008-06-09 15:50:00,16.05,16.07,16.03,16.07,152800.0,12.592,12.6077,12.5763,12.6077,152800.0
2008-06-10 09:30:00,15.97,15.97,15.92,15.95,927200.0,12.5293,12.5293,12.49,12.5136,927200.0
2008-06-10 09:40:00,15.94,15.96,15.9,15.96,319200.0,12.5057,12.5214,12.4743,12.5214,319200.0
2008-06-10 09:50:00,15.95,15.97,15.93,15.94,85200.0,12.5136,12.5293,12.4979,12.5057,85200.0
2008-06-10 10:00:00,15.94,15.97,15.93,15.97,73200.0,12.5057,12.5293,12.4979,12.5293,73200.0
2008-06-10 10:10:00,15.97,16.05,15.97,16.04,65600.0,12.5293,12.592,12.5293,12.5842,65600.0
2008-06-10 10:20:00,16.03,16.03,15.99,16.01,80000.0,12.5763,12.5763,12.545,12.5606,80000.0
2008-06-10 10:30:00,16.0,16.0,15.97,15.99,64000.0,12.5528,12.5528,12.5293,12.545,64000.0
2008-06-10 10:40:00,16.0,16.03,15.98,16.03,50400.0,12.5528,12.5763,12.5371,12.5763,50400.0
2008-06-10 10:50:00,16.02,16.03,15.97,16.0,56800.0,12.5685,12.5763,12.5293,12.5528,56800.0
2008-06-10 11:00:00,16.0,16.04,15.96,15.98,109200.0,12.5528,12.5842,12.5214,12.5371,109200.0
2008-06-10 11:10:00,15.99,15.99,15.96,15.97,71600.0,12.545,12.545,12.5214,12.5293,71600.0
2008-06-10 11:20:00,15.97,15.97,15.95,15.96,110800.0,12.5293,12.5293,12.5136,12.5214,110800.0
2008-06-10 11:30:00,15.96,15.97,15.93,15.93,114000.0,12.5214,12.5293,12.4979,12.4979,114000.0
2008-06-10 11:40:00,15.93,16.0,15.93,15.99,578800.0,12.4979,12.5528,12.4979,12.545,578800.0
2008-06-10 11:50:00,15.99,16.0,15.94,15.96,100400.0,12.545,12.5528,12.5057,12.5214,100400.0
2008-06-10 12:00:00,15.96,15.99,15.94,15.97,210400.0,12.5214,12.545,12.5057,12.5293,210400.0
2008-06-10 12:10:00,15.97,16.01,15.97,16.01,65600.0,12.5293,12.5606,12.5293,12.5606,65600.0
2008-06-10 12:20:00,16.01,16.04,16.0,16.02,85600.0,12.5606,12.5842,12.5528,12.5685,85600.0
2008-06-10 12:30:00,16.04,16.06,16.02,16.05,98800.0,12.5842,12.5999,12.5685,12.592,98800.0
2008-06-10 12:40:00,16.05,16.05,16.02,16.03,24000.0,12.592,12.592,12.5685,12.5763,24000.0
2008-06-10 12:50:00,16.03,16.05,16.03,16.03,16800.0,12.5763,12.592,12.5763,12.5763,16800.0
2008-06-10 13:00:00,16.03,16.03,16.02,16.03,22800.0,12.5763,12.5763,12.5685,12.5763,22800.0
2008-06-10 13:10:00,16.03,16.08,16.03,16.07,66800.0,12.5763,12.6156,12.5763,12.6077,66800.0
2008-06-10 13:20:00,16.07,16.09,16.06,16.08,38000.0,12.6077,12.6234,12.5999,12.6156,38000.0
2008-06-10 13:30:00,16.08,16.08,16.02,16.03,29200.0,12.6156,12.6156,12.5685,12.5763,29200.0
2008-06-10 13:40:00,16.03,16.04,16.03,16.04,14400.0,12.5763,12.5842,12.5763,12.5842,14400.0
2008-06-10 13:50:00,16.02,16.04,16.0,16.0,26400.0,12.5685,12.5842,12.5528,12.5528,26400.0
2008-06-10 14:00:00,16.01,16.01,15.93,15.95,76400.0,12.5606,12.5606,12.4979,12.5136,76400.0
2008-06-10 14:10:00,15.94,15.95,15.9,15.9,65200.0,12.5057,12.5136,12.4743,12.4743,65200.0
2008-06-10 14:20:00,15.9,15.97,15.9,15.96,694000.0,12.4743,12.5293,12.4743,12.5214,694000.0
2008-06-10 14:30:00,15.96,15.97,15.95,15.97,54800.0,12.5214,12.5293,12.5136,12.5293,54800.0
2008-06-10 14:40:00,15.97,16.01,15.96,16.0,632400.0,12.5293,12.5606,12.5214,12.5528,632400.0
2008-06-10 14:50:00,16.0,16.02,15.97,16.02,532000.0,12.5528,12.5685,12.5293,12.5685,532000.0
2008-06-10 15:00:00,16.02,16.04,16.01,16.03,479200.0,12.5685,12.5842,12.5606,12.5763,479200.0
2008-06-10 15:10:00,16.03,16.04,16.0,16.01,87200.0,12.5763,12.5842,12.5528,12.5606,87200.0
2008-06-10 15:20:00,16.0,16.04,16.0,16.03,141600.0,12.5528,12.5842,12.5528,12.5763,141600.0
2008-06-10 15:30:00,16.02,16.05,16.0,16.01,80000.0,12.5685,12.592,12.5528,12.5606,80000.0
2008-06-10 15:40:00,16.02,16.03,15.98,16.0,108800.0,12.5685,12.5763,12.5371,12.5528,108800.0
2008-06-10 15:50:00,16.0,16.04,16.0,16.0,72800.0,12.5528,12.5842,12.5528,12.5528,72800.0
2008-06-10 16:00:00,16.0,16.0,15.99,15.99,35600.0,12.5528,12.5528,12.545,12.545,35600.0
2008-06-10 16:10:00,15.99,15.99,15.99,15.99,0.0,12.545,12.545,12.545,12.545,0.0
2008-06-11 09:30:00,15.97,15.98,15.93,15.98,343200.0,12.5293,12.5371,12.4979,12.5371,343200.0
2008-06-11 09:40:00,15.98,15.98,15.88,15.9,198000.0,12.5371,12.5371,12.4587,12.4743,198000.0
2008-06-11 09:50:00,15.9,15.9,15.86,15.86,44000.0,12.4743,12.4743,12.443,12.443,44000.0
2008-06-11 10:00:00,15.86,15.87,15.82,15.83,102000.0,12.443,12.4508,12.4116,12.4194,102000.0
2008-06-11 10:10:00,15.83,15.83,15.78,15.81,116400.0,12.4194,12.4194,12.3802,12.4037,116400.0
2008-06-11 10:20:00,15.8,15.8,15.75,15.76,151200.0,12.3959,12.3959,12.3567,12.3645,151200.0
2008-06-11 10:30:00,15.76,15.83,15.76,15.81,195200.0,12.3645,12.4194,12.3645,12.4037,195200.0
2008-06-11 10:40:00,15.81,15.84,15.79,15.84,130400.0,12.4037,12.4273,12.388,12.4273,130400.0
2008-06-11 10:50:00,15.83,15.9,15.81,15.89,44400.0,12.4194,12.4743,12.4037,12.4665,44400.0
2008-06-11 11:00:00,15.88,15.89,15.84,15.84,41200.0,12.4587,12.4665,12.4273,12.4273,41200.0
2008-06-11 11:10:00,15.85,15.88,15.85,15.88,44800.0,12.4351,12.4587,12.4351,12.4587,44800.0
2008-06-11 11:20:00,15.88,15.88,15.8,15.8,61600.0,12.4587,12.4587,12.3959,12.3959,61600.0
2008-06-11 11:30:00,15.8,15.83,15.8,15.81,74800.0,12.3959,12.4194,12.3959,12.4037,74800.0
2008-06-11 11:40:00,15.81,15.83,15.8,15.82,49600.0,12.4037,12.4194,12.3959,12.4116,49600.0
2008-06-11 11:50:00,15.82,15.87,15.81,15.86,45600.0,12.4116,12.4508,12.4037,12.443,45600.0
2008-06-11 12:00:00,15.85,15.86,15.85,15.86,29200.0,12.4351,12.443,12.4351,12.443,29200.0
2008-06-11 12:10:00,15.86,15.86,15.83,15.83,46400.0,12.443,12.443,12.4194,12.4194,46400.0
2008-06-11 12:20:00,15.85,15.85,15.81,15.81,83600.0,12.4351,12.4351,12.4037,12.4037,83600.0
2008-06-11 12:30:00,15.81,15.83,15.8,15.81,36400.0,12.4037,12.4194,12.3959,12.4037,36400.0
2008-06-11 12:40:00,15.81,15.83,15.78,15.79,52000.0,12.4037,12.4194,12.3802,12.388,52000.0
2008-06-11 12:50:00,15.8,15.8,15.78,15.78,25600.0,12.3959,12.3959,12.3802,12.3802,25600.0
2008-06-11 13:00:00,15.78,15.82,15.78,15.81,65600.0,12.3802,12.4116,12.3802,12.4037,65600.0
2008-06-11 13:10:00,15.8,15.82,15.79,15.81,245200.0,12.3959,12.4116,12.388,12.4037,245200.0
2008-06-11 13:20:00,15.81,15.81,15.79,15.81,106800.0,12.4037,12.4037,12.388,12.4037,106800.0
2008-06-11 13:30:00,15.81,15.81,15.79,15.79,34000.0,12.4037,12.4037,12.388,12.388,34000.0
2008-06-11 13:40:00,15.79,15.81,15.78,15.79,33200.0,12.388,12.4037,12.3802,12.388,33200.0
2008-06-11 13:50:00,15.79,15.81,15.76,15.8,96000.0,12.388,12.4037,12.3645,12.3959,96000.0
2008-06-11 14:00:00,15.8,15.84,15.78,15.83,131600.0,12.3959,12.4273,12.3802,12.4194,131600.0
2008-06-11 14:10:00,15.81,15.84,15.8,15.84,84000.0,12.4037,12.4273,12.3959,12.4273,84000.0
2008-06-11 14:20:00,15.84,15.86,15.83,15.83,154400.0,12.4273,12.443,12.4194,12.4194,154400.0
2008-06-11 14:30:00,15.84,15.84,15.81,15.81,17600.0,12.4273,12.4273,12.4037,12.4037,17600.0
2008-06-11 14:40:00,15.81,15.83,15.81,15.81,20400.0,12.4037,12.4194,12.4037,12.4037,20400.0
2008-06-11 14:50:00,15.81,15.83,15.79,15.8,6036400.0,12.4037,12.4194,12.388,12.3959,6036400.0
2008-06-11 15:00:00,15.79,15.81,15.79,15.8,31600.0,12.388,12.4037,12.388,12.3959,31600.0
2008-06-11 15:10:00,15.81,15.82,15.76,15.76,24000.0,12.4037,12.4116,12.3645,12.3645,24000.0
2008-06-11 15:20:00,15.75,15.78,15.74,15.78,54000.0,12.3567,12.3802,12.3488,12.3802,54000.0
2008-06-11 15:30:00,15.78,15.79,15.74,15.74,135200.0,12.3802,12.388,12.3488,12.3488,135200.0
2008-06-11 15:40:00,15.74,15.77,15.74,15.74,227600.0,12.3488,12.3724,12.3488,12.3488,227600.0
2008-06-11 15:50:00,15.75,15.75,15.69,15.7,954400.0,12.3567,12.3567,12.3096,12.3174,954400.0
2008-06-11 16:00:00,15.68,15.78,15.68,15.72,135600.0,12.3017,12.3802,12.3017,12.3331,135600.0
2008-06-11 16:10:00,15.72,15.72,15.72,15.72,0.0,12.3331,12.3331,12.3331,12.3331,0.0
2008-06-12 09:30:00,15.82,15.84,15.76,15.84,107200.0,12.4116,12.4273,12.3645,12.4273,107200.0
2008-06-12 09:40:00,15.86,15.93,15.86,15.91,165200.0,12.443,12.4979,12.443,12.4822,165200.0
2008-06-12 09:50:00,15.91,15.97,15.91,15.94,115600.0,12.4822,12.5293,12.4822,12.5057,115600.0
2008-06-12 10:00:00,15.94,15.95,15.91,15.92,56000.0,12.5057,12.5136,12.4822,12.49,56000.0
2008-06-12 10:10:00,15.92,15.92,15.88,15.88,120000.0,12.49,12.49,12.4587,12.4587,120000.0
2008-06-12 10:20:00,15.88,15.88,15.85,15.87,50400.0,12.4587,12.4587,12.4351,12.4508,50400.0
2008-06-12 10:30:00,15.87,15.9,15.85,15.89,34000.0,12.4508,12.4743,12.4351,12.4665,34000.0
2008-06-12 10:40:00,15.89,15.89,15.85,15.87,125200.0,12.4665,12.4665,12.4351,12.4508,125200.0
2008-06-12 10:50:00,15.86,15.87,15.84,15.86,48800.0,12.443,12.4508,12.4273,12.443,48800.0
2008-06-12 11:00:00,15.88,15.92,15.88,15.89,100000.0,12.4587,12.49,12.4587,12.4665,100000.0
2008-06-12 11:10:00,15.9,15.93,15.9,15.92,28000.0,12.4743,12.4979,12.4743,12.49,28000.0
2008-06-12 11:20:00,15.92,15.95,15.91,15.91,82400.0,12.49,12.5136,12.4822,12.4822,82400.0
2008-06-12 11:30:00,15.92,15.92,15.9,15.92,69200.0,12.49,12.49,12.4743,12.49,69200.0
2008-06-12 11:40:00,15.93,15.93,15.89,15.9,47600.0,12.4979,12.4979,12.4665,12.4743,47600.0
2008-06-12 11:50:00,15.9,15.9,15.88,15.9,25200.0,12.4743,12.4743,12.4587,12.4743,25200.0
2008-06-12 12:00:00,15.9,15.92,15.9,15.91,25600.0,12.4743,12.49,12.4743,12.4822,25600.0
2008-06-12 12:10:00,15.92,15.92,15.89,15.89,49200.0,12.49,12.49,12.4665,12.4665,49200.0
2008-06-12 12:20:00,15.9,15.9,15.89,15.89,153200.0,12.4743,12.4743,12.4665,12.4665,153200.0
2008-06-12 12:30:00,15.9,15.9,15.88,15.89,43600.0,12.4743,12.4743,12.4587,12.4665,43600.0
2008-06-12 12:40:00,15.89,15.9,15.88,15.89,62800.0,12.4665,12.4743,12.4587,12.4665,62800.0
2008-06-12 12:50:00,15.9,15.9,15.88,15.88,84800.0,12.4743,12.4743,12.4587,12.4587,84800.0
2008-06-12 13:00:00,15.88,15.9,15.87,15.87,50400.0,12.4587,12.4743,12.4508,12.4508,50400.0
2008-06-12 13:10:00,15.87,15.88,15.85,15.87,58800.0,12.4508,12.4587,12.4351,12.4508,58800.0
2008-06-12 13:20:00,15.86,15.89,15.86,15.88,24800.0,12.443,12.4665,12.443,12.4587,24800.0
2008-06-12 13:30:00,15.88,15.88,15.86,15.88,29200.0,12.4587,12.4587,12.443,12.4587,29200.0
2008-06-12 13:40:00,15.88,15.88,15.83,15.83,106000.0,12.4587,12.4587,12.4194,12.4194,106000.0
2008-06-12 13:50:00,15.83,15.83,15.81,15.83,136800.0,12.4194,12.4194,12.4037,12.4194,136800.0
2008-06-12 14:00:00,15.83,15.83,15.8,15.83,79600.0,12.4194,12.4194,12.3959,12.4194,79600.0
2008-06-12 14:10:00,15.83,15.84,15.82,15.84,58000.0,12.4194,12.4273,12.4116,12.4273,58000.0
2008-06-12 14:20:00,15.83,15.84,15.8,15.8,65600.0,12.4194,12.4273,12.3959,12.3959,65600.0
2008-06-12 14:30:00,15.81,15.83,15.79,15.8,76000.0,12.4037,12.4194,12.388,12.3959,76000.0
2008-06-12 14:40:00,15.8,15.81,15.75,15.75,59600.0,12.3959,12.4037,12.3567,12.3567,59600.0
2008-06-12 14:50:00,15.75,15.79,15.75,15.79,120000.0,12.3567,12.388,12.3567,12.388,120000.0
2008-06-12 15:00:00,15.79,15.79,15.75,15.78,131200.0,12.388,12.388,12.3567,12.3802,131200.0
2008-06-12 15:10:00,15.77,15.79,15.74,15.74,173200.0,12.3724,12.388,12.3488,12.3488,173200.0
2008-06-12 15:20:00,15.74,15.74,15.66,15.68,326400.0,12.3488,12.3488,12.286,12.3017,326400.0
2008-06-12 15:30:00,15.68,15.72,15.68,15.7,374000.0,12.3017,12.3331,12.3017,12.3174,374000.0
2008-06-12 15:40:00,15.7,15.74,15.69,15.73,404400.0,12.3174,12.3488,12.3096,12.341,404400.0
2008-06-12 15:50:00,15.73,15.74,15.7,15.71,112400.0,12.341,12.3488,12.3174,12.3253,112400.0
2008-06-12 16:00:00,15.7,15.72,15.7,15.72,59200.0,12.3174,12.3331,12.3174,12.3331,59200.0
2008-06-12 16:10:00,15.72,15.72,15.72,15.72,0.0,12.3331,12.3331,12.3331,12.3331,0.0
2008-06-13 09:30:00,15.88,15.92,15.84,15.9,264000.0,12.4587,12.49,12.4273,12.4743,264000.0
2008-06-13 09:40:00,15.9,15.9,15.81,15.83,126000.0,12.4743,12.4743,12.4037,12.4194,126000.0
2008-06-13 09:50:00,15.83,15.92,15.81,15.92,144000.0,12.4194,12.49,12.4037,12.49,144000.0
2008-06-13 10:00:00,15.91,15.96,15.89,15.93,128800.0,12.4822,12.5214,12.4665,12.4979,128800.0
2008-06-13 10:10:00,15.92,15.96,15.91,15.95,101600.0,12.49,12.5214,12.4822,12.5136,101600.0
2008-06-13 10:20:00,15.95,15.96,15.94,15.95,63200.0,12.5136,12.5214,12.5057,12.5136,63200.0
2008-06-13 10:30:00,15.95,15.96,15.92,15.92,65600.0,12.5136,12.5214,12.49,12.49,65600.0
2008-06-13 10:40:00,15.92,15.93,15.9,15.93,46800.0,12.49,12.4979,12.4743,12.4979,46800.0
2008-06-13 10:50:00,15.93,15.96,15.87,15.9,70400.0,12.4979,12.5214,12.4508,12.4743,70400.0
2008-06-13 11:00:00,15.9,15.93,15.9,15.91,99600.0,12.4743,12.4979,12.4743,12.4822,99600.0
2008-06-13 11:10:00,15.91,15.93,15.9,15.91,84800.0,12.4822,12.4979,12.4743,12.4822,84800.0
2008-06-13 11:20:00,15.92,15.93,15.91,15.93,78800.0,12.49,12.4979,12.4822,12.4979,78800.0
2008-06-13 11:30:00,15.92,15.92,15.9,15.91,39600.0,12.49,12.49,12.4743,12.4822,39600.0
2008-06-13 11:40:00,15.9,15.92,15.9,15.9,76800.0,12.4743,12.49,12.4743,12.4743,76800.0
2008-06-13 11:50:00,15.9,15.92,15.9,15.91,41200.0,12.4743,12.49,12.4743,12.4822,41200.0
2008-06-13 12:00:00,15.9,15.92,15.9,15.91,37200.0,12.4743,12.49,12.4743,12.4822,37200.0
2008-06-13 12:10:00,15.92,15.92,15.9,15.91,68800.0,12.49,12.49,12.4743,12.4822,68800.0
2008-06-13 12:20:00,15.91,15.91,15.9,15.9,31200.0,12.4822,12.4822,12.4743,12.4743,31200.0
2008-06-13 12:30:00,15.9,15.92,15.88,15.88,54400.0,12.4743,12.49,12.4587,12.4587,54400.0
2008-06-13 12:40:00,15.87,15.89,15.87,15.87,99200.0,12.4508,12.4665,12.4508,12.4508,99200.0
2008-06-13 12:50:00,15.86,15.88,15.86,15.88,38400.0,12.443,12.4587,12.443,12.4587,38400.0
2008-06-13 13:00:00,15.88,15.88,15.84,15.86,54800.0,12.4587,12.4587,12.4273,12.443,54800.0
2008-06-13 13:10:00,15.86,15.9,15.86,15.9,33600.0,12.443,12.4743,12.443,12.4743,33600.0
2008-06-13 13:20:00,15.89,15.91,15.87,15.88,26800.0,12.4665,12.4822,12.4508,12.4587,26800.0
2008-06-13 13:30:00,15.87,15.88,15.82,15.83,70000.0,12.4508,12.4587,12.4116,12.4194,70000.0
2008-06-13 13:40:00,15.81,15.82,15.8,15.82,50400.0,12.4037,12.4116,12.3959,12.4116,50400.0
2008-06-13 13:50:00,15.82,15.84,15.81,15.83,16800.0,12.4116,12.4273,12.4037,12.4194,16800.0
2008-06-13 14:00:00,15.83,15.85,15.82,15.83,46000.0,12.4194,12.4351,12.4116,12.4194,46000.0
2008-06-13 14:10:00,15.84,15.89,15.84,15.88,80800.0,12.4273,12.4665,12.4273,12.4587,80800.0
2008-06-13 14:20:00,15.87,15.87,15.83,15.85,72400.0,12.4508,12.4508,12.4194,12.4351,72400.0
2008-06-13 14:30:00,15.84,15.86,15.83,15.83,12800.0,12.4273,12.443,12.4194,12.4194,12800.0
2008-06-13 14:40:00,15.83,15.88,15.83,15.88,55600.0,12.4194,12.4587,12.4194,12.4587,55600.0
2008-06-13 14:50:00,15.88,15.89,15.86,15.89,18000.0,12.4587,12.4665,12.443,12.4665,18000.0
2008-06-13 15:00:00,15.9,15.92,15.9,15.9,34400.0,12.4743,12.49,12.4743,12.4743,34400.0
2008-06-13 15:10:00,15.9,15.91,15.89,15.9,48000.0,12.4743,12.4822,12.4665,12.4743,48000.0
2008-06-13 15:20:00,15.9,15.92,15.89,15.89,72400.0,12.4743,12.49,12.4665,12.4665,72400.0
2008-06-13 15:30:00,15.9,15.92,15.88,15.92,173200.0,12.4743,12.49,12.4587,12.49,173200.0
2008-06-13 15:40:00,15.92,15.94,15.9,15.93,249600.0,12.49,12.5057,12.4743,12.4979,249600.0
2008-06-13 15:50:00,15.93,16.02,15.93,16.01,125600.0,12.4979,12.5685,12.4979,12.5606,125600.0
2008-06-16 09:30:00,15.97,16.02,15.94,16.02,106800.0,12.5293,12.5685,12.5057,12.5685,106800.0
2008-06-16 09:40:00,16.01,16.04,15.95,15.96,116400.0,12.5606,12.5842,12.5136,12.5214,116400.0
2008-06-16 09:50:00,15.96,16.0,15.96,15.99,132000.0,12.5214,12.5528,12.5214,12.545,132000.0
2008-06-16 10:00:00,15.98,16.02,15.96,16.02,145200.0,12.5371,12.5685,12.5214,12.5685,145200.0
2008-06-16 10:10:00,16.01,16.04,16.0,16.04,148800.0,12.5606,12.5842,12.5528,12.5842,148800.0
2008-06-16 10:20:00,16.04,16.05,16.01,16.03,98800.0,12.5842,12.592,12.5606,12.5763,98800.0
2008-06-16 10:30:00,16.03,16.04,16.02,16.04,178000.0,12.5763,12.5842,12.5685,12.5842,178000.0
2008-06-16 10:40:00,16.04,16.07,16.04,16.07,180800.0,12.5842,12.6077,12.5842,12.6077,180800.0
2008-06-16 10:50:00,16.07,16.14,16.07,16.13,454000.0,12.6077,12.6626,12.6077,12.6548,454000.0
2008-06-16 11:00:00,16.13,16.13,16.09,16.1,365200.0,12.6548,12.6548,12.6234,12.6313,365200.0
2008-06-16 11:10:00,16.1,16.13,16.09,16.11,89600.0,12.6313,12.6548,12.6234,12.6391,89600.0
2008-06-16 11:20:00,16.1,16.12,16.09,16.11,210400.0,12.6313,12.6469,12.6234,12.6391,210400.0
2008-06-16 11:30:00,16.1,16.13,16.1,16.13,178000.0,12.6313,12.6548,12.6313,12.6548,178000.0
2008-06-16 11:40:00,16.12,16.13,16.11,16.12,98000.0,12.6469,12.6548,12.6391,12.6469,98000.0
2008-06-16 11:50:00,16.12,16.13,16.1,16.11,59600.0,12.6469,12.6548,12.6313,12.6391,59600.0
2008-06-16 12:00:00,16.12,16.12,16.08,16.1,44000.0,12.6469,12.6469,12.6156,12.6313,44000.0
2008-06-16 12:10:00,16.1,16.11,16.09,16.1,108400.0,12.6313,12.6391,12.6234,12.6313,108400.0
2008-06-16 12:20:00,16.1,16.12,16.1,16.11,73600.0,12.6313,12.6469,12.6313,12.6391,73600.0
2008-06-16 12:30:00,16.11,16.14,16.11,16.11,101600.0,12.6391,12.6626,12.6391,12.6391,101600.0
2008-06-16 12:40:00,16.11,16.12,16.1,16.12,56800.0,12.6391,12.6469,12.6313,12.6469,56800.0
2008-06-16 12:50:00,16.12,16.15,16.11,16.13,106000.0,12.6469,12.6705,12.6391,12.6548,106000.0
2008-06-16 13:00:00,16.13,16.13,16.1,16.1,97200.0,12.6548,12.6548,12.6313,12.6313,97200.0
2008-06-16 13:10:00,16.1,16.12,16.07,16.12,120800.0,12.6313,12.6469,12.6077,12.6469,120800.0
2008-06-16 13:20:00,16.12,16.15,16.1,16.15,81600.0,12.6469,12.6705,12.6313,12.6705,81600.0
2008-06-16 13:30:00,16.15,16.19,16.15,16.17,95600.0,12.6705,12.7019,12.6705,12.6862,95600.0
2008-06-16 13:40:00,16.17,16.18,16.15,16.16,76400.0,12.6862,12.694,12.6705,12.6783,76400.0
2008-06-16 13:50:00,16.16,16.17,16.14,16.17,113600.0,12.6783,12.6862,12.6626,12.6862,113600.0
2008-06-16 14:00:00,16.16,16.17,16.15,16.16,90400.0,12.6783,12.6862,12.6705,12.6783,90400.0
2008-06-16 14:10:00,16.16,16.16,16.15,16.16,42000.0,12.6783,12.6783,12.6705,12.6783,42000.0
2008-06-16 14:20:00,16.16,16.17,16.15,16.15,79600.0,12.6783,12.6862,12.6705,12.6705,79600.0
2008-06-16 14:30:00,16.15,16.17,16.15,16.16,79600.0,12.6705,12.6862,12.6705,12.6783,79600.0
2008-06-16 14:40:00,16.16,16.18,16.16,16.18,154400.0,12.6783,12.694,12.6783,12.694,154400.0
2008-06-16 14:50:00,16.17,16.2,16.17,16.2,50000.0,12.6862,12.7097,12.6862,12.7097,50000.0
2008-06-16 15:00:00,16.2,16.2,16.17,16.17,63200.0,12.7097,12.7097,12.6862,12.6862,63200.0
2008-06-16 15:10:00,16.18,16.21,16.17,16.19,76800.0,12.694,12.7176,12.6862,12.7019,76800.0
2008-06-16 15:20:00,16.18,16.19,16.17,16.18,109600.0,12.694,12.7019,12.6862,12.694,109600.0
2008-06-16 15:30:00,16.18,16.18,16.15,16.17,114000.0,12.694,12.694,12.6705,12.6862,114000.0
2008-06-16 15:40:00,16.16,16.17,16.15,16.17,72400.0,12.6783,12.6862,12.6705,12.6862,72400.0
2008-06-16 15:50:00,16.17,16.21,16.16,16.17,1004800.0,12.6862,12.7176,12.6783,12.6862,1004800.0
2008-06-17 09:30:00,16.24,16.24,16.14,16.16,902800.0,12.7411,12.7411,12.6626,12.6783,902800.0
2008-06-17 09:40:00,16.16,16.17,16.09,16.11,377600.0,12.6783,12.6862,12.6234,12.6391,377600.0
2008-06-17 09:50:00,16.11,16.13,16.1,16.11,170000.0,12.6391,12.6548,12.6313,12.6391,170000.0
2008-06-17 10:00:00,16.11,16.15,16.11,16.11,1166000.0,12.6391,12.6705,12.6391,12.6391,1166000.0
2008-06-17 10:10:00,16.11,16.14,16.11,16.14,582800.0,12.6391,12.6626,12.6391,12.6626,582800.0
2008-06-17 10:20:00,16.13,16.13,16.08,16.09,192800.0,12.6548,12.6548,12.6156,12.6234,192800.0
2008-06-17 10:30:00,16.09,16.14,16.08,16.13,115600.0,12.6234,12.6626,12.6156,12.6548,115600.0
2008-06-17 10:40:00,16.13,16.14,16.09,16.11,162400.0,12.6548,12.6626,12.6234,12.6391,162400.0
2008-06-17 10:50:00,16.11,16.16,16.11,16.14,163600.0,12.6391,12.6783,12.6391,12.6626,163600.0
2008-06-17 11:00:00,16.14,16.16,16.14,16.15,129200.0,12.6626,12.6783,12.6626,12.6705,129200.0
2008-06-17 11:10:00,16.16,16.17,16.13,16.14,160400.0,12.6783,12.6862,12.6548,12.6626,160400.0
2008-06-17 11:20:00,16.13,16.16,16.11,16.12,168800.0,12.6548,12.6783,12.6391,12.6469,168800.0
2008-06-17 11:30:00,16.11,16.13,16.11,16.11,162400.0,12.6391,12.6548,12.6391,12.6391,162400.0
2008-06-17 11:40:00,16.11,16.13,16.11,16.11,146400.0,12.6391,12.6548,12.6391,12.6391,146400.0
2008-06-17 11:50:00,16.12,16.14,16.11,16.12,141200.0,12.6469,12.6626,12.6391,12.6469,141200.0
2008-06-17 12:00:00,16.12,16.15,16.11,16.13,133200.0,12.6469,12.6705,12.6391,12.6548,133200.0
2008-06-17 12:10:00,16.13,16.14,16.13,16.14,114400.0,12.6548,12.6626,12.6548,12.6626,114400.0
2008-06-17 12:20:00,16.14,16.15,16.13,16.13,80000.0,12.6626,12.6705,12.6548,12.6548,80000.0
2008-06-17 12:30:00,16.13,16.15,16.1,16.11,180800.0,12.6548,12.6705,12.6313,12.6391,180800.0
2008-06-17 12:40:00,16.11,16.12,16.1,16.12,114800.0,12.6391,12.6469,12.6313,12.6469,114800.0
2008-06-17 12:50:00,16.12,16.13,16.11,16.13,77600.0,12.6469,12.6548,12.6391,12.6548,77600.0
2008-06-17 13:00:00,16.13,16.16,16.11,16.16,148800.0,12.6548,12.6783,12.6391,12.6783,148800.0
2008-06-17 13:10:00,16.16,16.17,16.16,16.16,160400.0,12.6783,12.6862,12.6783,12.6783,160400.0
2008-06-17 13:20:00,16.16,16.19,16.15,16.18,223600.0,12.6783,12.7019,12.6705,12.694,223600.0
2008-06-17 13:30:00,16.18,16.19,16.17,16.18,668800.0,12.694,12.7019,12.6862,12.694,668800.0
2008-06-17 13:40:00,16.18,16.19,16.17,16.18,516800.0,12.694,12.7019,12.6862,12.694,516800.0
2008-06-17 13:50:00,16.18,16.19,16.17,16.19,176800.0,12.694,12.7019,12.6862,12.7019,176800.0
2008-06-17 14:00:00,16.18,16.2,16.17,16.17,148800.0,12.694,12.7097,12.6862,12.6862,148800.0
2008-06-17 14:10:00,16.17,16.19,16.16,16.17,180800.0,12.6862,12.7019,12.6783,12.6862,180800.0
2008-06-17 14:20:00,16.17,16.18,16.13,16.14,239600.0,12.6862,12.694,12.6548,12.6626,239600.0
2008-06-17 14:30:00,16.14,16.15,16.11,16.11,223600.0,12.6626,12.6705,12.6391,12.6391,223600.0
2008-06-17 14:40:00,16.11,16.16,16.11,16.15,759600.0,12.6391,12.6783,12.6391,12.6705,759600.0
2008-06-17 14:50:00,16.15,16.18,16.14,16.17,442000.0,12.6705,12.694,12.6626,12.6862,442000.0
2008-06-17 15:00:00,16.17,16.17,16.15,16.15,255200.0,12.6862,12.6862,12.6705,12.6705,255200.0
2008-06-17 15:10:00,16.15,16.17,16.11,16.11,329600.0,12.6705,12.6862,12.6391,12.6391,329600.0
2008-06-17 15:20:00,16.11,16.13,16.1,16.12,246800.0,12.6391,12.6548,12.6313,12.6469,246800.0
2008-06-17 15:30:00,16.12,16.14,16.11,16.12,300800.0,12.6469,12.6626,12.6391,12.6469,300800.0
2008-06-17 15:40:00,16.12,16.13,16.1,16.12,294000.0,12.6469,12.6548,12.6313,12.6469,294000.0
2008-06-17 15:50:00,16.12,16.13,16.11,16.12,270400.0,12.6469,12.6548,12.6391,12.6469,270400.0
2008-06-17 16:00:00,16.09,16.12,16.09,16.1,4800.0,12.6234,12.6469,12.6234,12.6313,4800.0
2008-06-17 16:10:00,16.1,16.1,16.1,16.1,0.0,12.6313,12.6313,12.6313,12.6313,0.0
2008-06-18 09:30:00,16.02,16.05,16.0,16.05,69200.0,12.5685,12.592,12.5528,12.592,69200.0
2008-06-18 09:40:00,16.04,16.05,16.0,16.0,137600.0,12.5842,12.592,12.5528,12.5528,137600.0
2008-06-18 09:50:00,16.0,16.01,15.96,15.97,154800.0,12.5528,12.5606,12.5214,12.5293,154800.0
2008-06-18 10:00:00,15.97,15.99,15.95,15.98,90400.0,12.5293,12.545,12.5136,12.5371,90400.0
2008-06-18 10:10:00,15.99,15.99,15.97,15.99,95200.0,12.545,12.545,12.5293,12.545,95200.0
2008-06-18 10:20:00,15.99,16.0,15.97,15.98,142000.0,12.545,12.5528,12.5293,12.5371,142000.0
2008-06-18 10:30:00,15.98,15.98,15.95,15.97,138400.0,12.5371,12.5371,12.5136,12.5293,138400.0
2008-06-18 10:40:00,15.98,15.99,15.92,15.92,136400.0,12.5371,12.545,12.49,12.49,136400.0
2008-06-18 10:50:00,15.91,15.93,15.87,15.88,150400.0,12.4822,12.4979,12.4508,12.4587,150400.0
2008-06-18 11:00:00,15.89,15.94,15.89,15.94,143200.0,12.4665,12.5057,12.4665,12.5057,143200.0
2008-06-18 11:10:00,15.93,15.95,15.93,15.94,62800.0,12.4979,12.5136,12.4979,12.5057,62800.0
2008-06-18 11:20:00,15.94,15.96,15.94,15.94,126800.0,12.5057,12.5214,12.5057,12.5057,126800.0
2008-06-18 11:30:00,15.94,15.99,15.94,15.98,98000.0,12.5057,12.545,12.5057,12.5371,98000.0
2008-06-18 11:40:00,15.98,15.99,15.97,15.99,80800.0,12.5371,12.545,12.5293,12.545,80800.0
2008-06-18 11:50:00,15.99,16.06,15.99,16.03,158400.0,12.545,12.5999,12.545,12.5763,158400.0
2008-06-18 12:00:00,16.03,16.03,16.02,16.02,160400.0,12.5763,12.5763,12.5685,12.5685,160400.0
2008-06-18 12:10:00,16.02,16.03,16.0,16.0,100000.0,12.5685,12.5763,12.5528,12.5528,100000.0
2008-06-18 12:20:00,16.0,16.0,15.99,16.0,71200.0,12.5528,12.5528,12.545,12.5528,71200.0
2008-06-18 12:30:00,16.0,16.02,16.0,16.0,75200.0,12.5528,12.5685,12.5528,12.5528,75200.0
2008-06-18 12:40:00,16.0,16.0,15.96,15.97,54000.0,12.5528,12.5528,12.5214,12.5293,54000.0
2008-06-18 12:50:00,15.96,15.97,15.94,15.96,78800.0,12.5214,12.5293,12.5057,12.5214,78800.0
2008-06-18 13:00:00,15.96,15.96,15.92,15.92,169600.0,12.5214,12.5214,12.49,12.49,169600.0
2008-06-18 13:10:00,15.92,15.93,15.9,15.92,113600.0,12.49,12.4979,12.4743,12.49,113600.0
2008-06-18 13:20:00,15.92,15.93,15.92,15.92,99200.0,12.49,12.4979,12.49,12.49,99200.0
2008-06-18 13:30:00,15.92,15.93,15.9,15.9,76800.0,12.49,12.4979,12.4743,12.4743,76800.0
2008-06-18 13:40:00,15.91,15.92,15.9,15.92,134400.0,12.4822,12.49,12.4743,12.49,134400.0
2008-06-18 13:50:00,15.92,15.94,15.92,15.93,311600.0,12.49,12.5057,12.49,12.4979,311600.0
2008-06-18 14:00:00,15.93,15.97,15.93,15.97,227600.0,12.4979,12.5293,12.4979,12.5293,227600.0
2008-06-18 14:10:00,15.97,15.97,15.93,15.94,109200.0,12.5293,12.5293,12.4979,12.5057,109200.0
2008-06-18 14:20:00,15.93,15.94,15.89,15.91,130400.0,12.4979,12.5057,12.4665,12.4822,130400.0
2008-06-18 14:30:00,15.9,15.95,15.9,15.95,125600.0,12.4743,12.5136,12.4743,12.5136,125600.0
2008-06-18 14:40:00,15.95,15.96,15.94,15.94,91600.0,12.5136,12.5214,12.5057,12.5057,91600.0
2008-06-18 14:50:00,15.95,15.99,15.95,15.99,339200.0,12.5136,12.545,12.5136,12.545,339200.0
2008-06-18 15:00:00,15.99,16.02,15.96,16.02,307600.0,12.545,12.5685,12.5214,12.5685,307600.0
2008-06-18 15:10:00,16.02,16.03,15.99,16.03,254800.0,12.5685,12.5763,12.545,12.5763,254800.0
2008-06-18 15:20:00,16.03,16.04,16.0,16.01,372800.0,12.5763,12.5842,12.5528,12.5606,372800.0
2008-06-18 15:30:00,16.0,16.01,15.97,15.97,284800.0,12.5528,12.5606,12.5293,12.5293,284800.0
2008-06-18 15:40:00,15.97,15.99,15.95,15.96,172800.0,12.5293,12.545,12.5136,12.5214,172800.0
2008-06-18 15:50:00,15.95,16.0,15.95,16.0,284000.0,12.5136,12.5528,12.5136,12.5528,284000.0
2008-06-18 16:00:00,16.0,16.0,16.0,16.0,1200.0,12.5528,12.5528,12.5528,12.5528,1200.0
2008-06-18 16:10:00,16.0,16.0,16.0,16.0,0.0,12.5528,12.5528,12.5528,12.5528,0.0
2008-06-19 09:30:00,15.97,16.04,15.95,16.03,135600.0,12.5293,12.5842,12.5136,12.5763,135600.0
2008-06-19 09:40:00,16.03,16.03,15.94,15.97,32400.0,12.5763,12.5763,12.5057,12.5293,32400.0
2008-06-19 09:50:00,15.97,16.01,15.94,15.97,97600.0,12.5293,12.5606,12.5057,12.5293,97600.0
2008-06-19 10:00:00,15.97,15.97,15.91,15.93,136000.0,12.5293,12.5293,12.4822,12.4979,136000.0
2008-06-19 10:10:00,15.93,15.94,15.9,15.92,114800.0,12.4979,12.5057,12.4743,12.49,114800.0
2008-06-19 10:20:00,15.92,15.97,15.91,15.95,129200.0,12.49,12.5293,12.4822,12.5136,129200.0
2008-06-19 10:30:00,15.95,16.0,15.95,15.98,112000.0,12.5136,12.5528,12.5136,12.5371,112000.0
2008-06-19 10:40:00,15.99,15.99,15.97,15.99,71200.0,12.545,12.545,12.5293,12.545,71200.0
2008-06-19 10:50:00,15.99,16.02,15.99,16.02,72000.0,12.545,12.5685,12.545,12.5685,72000.0
2008-06-19 11:00:00,16.02,16.05,15.98,15.98,118400.0,12.5685,12.592,12.5371,12.5371,118400.0
2008-06-19 11:10:00,15.98,15.98,15.93,15.95,176400.0,12.5371,12.5371,12.4979,12.5136,176400.0
2008-06-19 11:20:00,15.95,15.96,15.9,15.94,58000.0,12.5136,12.5214,12.4743,12.5057,58000.0
2008-06-19 11:30:00,15.94,15.96,15.94,15.94,37200.0,12.5057,12.5214,12.5057,12.5057,37200.0
2008-06-19 11:40:00,15.93,15.95,15.92,15.95,56800.0,12.4979,12.5136,12.49,12.5136,56800.0
2008-06-19 11:50:00,15.96,15.96,15.94,15.95,26000.0,12.5214,12.5214,12.5057,12.5136,26000.0
2008-06-19 12:00:00,15.94,15.98,15.94,15.97,66000.0,12.5057,12.5371,12.5057,12.5293,66000.0
2008-06-19 12:10:00,15.97,16.01,15.96,15.99,80400.0,12.5293,12.5606,12.5214,12.545,80400.0
2008-06-19 12:20:00,15.99,16.04,15.99,16.02,1079600.0,12.545,12.5842,12.545,12.5685,1079600.0
2008-06-19 12:30:00,16.02,16.07,16.02,16.05,270400.0,12.5685,12.6077,12.5685,12.592,270400.0
2008-06-19 12:40:00,16.05,16.06,16.02,16.02,348400.0,12.592,12.5999,12.5685,12.5685,348400.0
2008-06-19 12:50:00,16.02,16.05,16.01,16.02,54400.0,12.5685,12.592,12.5606,12.5685,54400.0
2008-06-19 13:00:00,16.01,16.03,16.0,16.02,124000.0,12.5606,12.5763,12.5528,12.5685,124000.0
2008-06-19 13:10:00,16.03,16.04,16.01,16.02,65600.0,12.5763,12.5842,12.5606,12.5685,65600.0
2008-06-19 13:20:00,16.02,16.03,15.99,16.03,62000.0,12.5685,12.5763,12.545,12.5763,62000.0
2008-06-19 13:30:00,16.03,16.05,16.02,16.03,55600.0,12.5763,12.592,12.5685,12.5763,55600.0
2008-06-19 13:40:00,16.03,16.04,15.99,16.0,54400.0,12.5763,12.5842,12.545,12.5528,54400.0
2008-06-19 13:50:00,16.0,16.02,15.99,16.01,62400.0,12.5528,12.5685,12.545,12.5606,62400.0
2008-06-19 14:00:00,16.01,16.01,15.98,15.99,32000.0,12.5606,12.5606,12.5371,12.545,32000.0
2008-06-19 14:10:00,15.99,16.01,15.99,16.01,24800.0,12.545,12.5606,12.545,12.5606,24800.0
2008-06-19 14:20:00,16.0,16.05,15.99,16.05,84400.0,12.5528,12.592,12.545,12.592,84400.0
2008-06-19 14:30:00,16.04,16.1,16.04,16.08,168400.0,12.5842,12.6313,12.5842,12.6156,168400.0
2008-06-19 14:40:00,16.07,16.09,16.05,16.05,148000.0,12.6077,12.6234,12.592,12.592,148000.0
2008-06-19 14:50:00,16.05,16.09,16.05,16.08,80000.0,12.592,12.6234,12.592,12.6156,80000.0
2008-06-19 15:00:00,16.09,16.12,16.09,16.1,148000.0,12.6234,12.6469,12.6234,12.6313,148000.0
2008-06-19 15:10:00,16.1,16.12,16.09,16.1,65200.0,12.6313,12.6469,12.6234,12.6313,65200.0
2008-06-19 15:20:00,16.08,16.08,16.05,16.07,79600.0,12.6156,12.6156,12.592,12.6077,79600.0
2008-06-19 15:30:00,16.07,16.09,16.05,16.06,118400.0,12.6077,12.6234,12.592,12.5999,118400.0
2008-06-19 15:40:00,16.06,16.1,16.05,16.09,94800.0,12.5999,12.6313,12.592,12.6234,94800.0
2008-06-19 15:50:00,16.09,16.13,16.08,16.13,260000.0,12.6234,12.6548,12.6156,12.6548,260000.0
2008-06-19 16:00:00,16.12,16.12,16.12,16.12,400.0,12.6469,12.6469,12.6469,12.6469,400.0
2008-06-19 16:10:00,16.12,16.12,16.12,16.12,0.0,12.6469,12.6469,12.6469,12.6469,0.0
2008-06-20 09:30:00,16.05,16.06,15.99,15.99,623600.0,12.592,12.5999,12.545,12.545,623600.0
2008-06-20 09:40:00,16.0,16.07,15.99,16.06,1022000.0,12.5528,12.6077,12.545,12.5999,1022000.0
2008-06-20 09:50:00,16.06,16.08,16.0,16.04,415200.0,12.5999,12.6156,12.5528,12.5842,415200.0
2008-06-20 10:00:00,16.04,16.04,15.84,15.86,958800.0,12.5842,12.5842,12.4273,12.443,958800.0
2008-06-20 10:10:00,15.86,15.9,15.86,15.9,421600.0,12.443,12.4743,12.443,12.4743,421600.0
2008-06-20 10:20:00,15.9,15.92,15.88,15.9,351200.0,12.4743,12.49,12.4587,12.4743,351200.0
2008-06-20 10:30:00,15.9,15.9,15.8,15.81,160400.0,12.4743,12.4743,12.3959,12.4037,160400.0
2008-06-20 10:40:00,15.81,15.83,15.8,15.81,180800.0,12.4037,12.4194,12.3959,12.4037,180800.0
2008-06-20 10:50:00,15.81,15.87,15.8,15.86,619600.0,12.4037,12.4508,12.3959,12.443,619600.0
2008-06-20 11:00:00,15.86,15.92,15.86,15.91,112400.0,12.443,12.49,12.443,12.4822,112400.0
2008-06-20 11:10:00,15.91,15.91,15.88,15.89,250400.0,12.4822,12.4822,12.4587,12.4665,250400.0
2008-06-20 11:20:00,15.9,15.95,15.89,15.94,180400.0,12.4743,12.5136,12.4665,12.5057,180400.0
2008-06-20 11:30:00,15.94,15.94,15.93,15.94,81600.0,12.5057,12.5057,12.4979,12.5057,81600.0
2008-06-20 11:40:00,15.94,15.98,15.93,15.93,138800.0,12.5057,12.5371,12.4979,12.4979,138800.0
2008-06-20 11:50:00,15.93,15.95,15.93,15.94,90400.0,12.4979,12.5136,12.4979,12.5057,90400.0
2008-06-20 12:00:00,15.93,15.94,15.89,15.9,42000.0,12.4979,12.5057,12.4665,12.4743,42000.0
2008-06-20 12:10:00,15.89,15.89,15.87,15.88,102800.0,12.4665,12.4665,12.4508,12.4587,102800.0
2008-06-20 12:20:00,15.88,15.89,15.86,15.89,22800.0,12.4587,12.4665,12.443,12.4665,22800.0
2008-06-20 12:30:00,15.88,15.9,15.88,15.9,49200.0,12.4587,12.4743,12.4587,12.4743,49200.0
2008-06-20 12:40:00,15.9,15.93,15.9,15.92,59200.0,12.4743,12.4979,12.4743,12.49,59200.0
2008-06-20 12:50:00,15.92,15.92,15.92,15.92,25600.0,12.49,12.49,12.49,12.49,25600.0
2008-06-20 13:00:00,15.92,15.94,15.91,15.94,77600.0,12.49,12.5057,12.4822,12.5057,77600.0
2008-06-20 13:10:00,15.94,15.95,15.91,15.91,87200.0,12.5057,12.5136,12.4822,12.4822,87200.0
2008-06-20 13:20:00,15.91,15.91,15.79,15.8,108800.0,12.4822,12.4822,12.388,12.3959,108800.0
2008-06-20 13:30:00,15.8,15.81,15.75,15.81,564400.0,12.3959,12.4037,12.3567,12.4037,564400.0
2008-06-20 13:40:00,15.81,15.82,15.79,15.82,315600.0,12.4037,12.4116,12.388,12.4116,315600.0
2008-06-20 13:50:00,15.83,15.85,15.81,15.82,283200.0,12.4194,12.4351,12.4037,12.4116,283200.0
2008-06-20 14:00:00,15.82,15.83,15.8,15.8,407600.0,12.4116,12.4194,12.3959,12.3959,407600.0
2008-06-20 14:10:00,15.81,15.81,15.77,15.79,814000.0,12.4037,12.4037,12.3724,12.388,814000.0
2008-06-20 14:20:00,15.79,15.83,15.79,15.82,200800.0,12.388,12.4194,12.388,12.4116,200800.0
2008-06-20 14:30:00,15.81,15.82,15.79,15.8,360800.0,12.4037,12.4116,12.388,12.3959,360800.0
2008-06-20 14:40:00,15.8,15.82,15.8,15.81,214800.0,12.3959,12.4116,12.3959,12.4037,214800.0
2008-06-20 14:50:00,15.81,15.81,15.76,15.77,252800.0,12.4037,12.4037,12.3645,12.3724,252800.0
2008-06-20 15:00:00,15.77,15.83,15.77,15.8,273200.0,12.3724,12.4194,12.3724,12.3959,273200.0
2008-06-20 15:10:00,15.8,15.81,15.77,15.77,179600.0,12.3959,12.4037,12.3724,12.3724,179600.0
2008-06-20 15:20:00,15.77,15.82,15.77,15.79,348000.0,12.3724,12.4116,12.3724,12.388,348000.0
2008-06-20 15:30:00,15.78,15.82,15.78,15.78,253600.0,12.3802,12.4116,12.3802,12.3802,253600.0
2008-06-20 15:40:00,15.78,15.84,15.78,15.83,938800.0,12.3802,12.4273,12.3802,12.4194,938800.0
2008-06-20 15:50:00,15.83,15.89,15.83,15.87,1143200.0,12.4194,12.4665,12.4194,12.4508,1143200.0
2008-06-23 09:30:00,15.97,15.99,15.91,15.96,614400.0,12.5293,12.545,12.4822,12.5214,614400.0
2008-06-23 09:40:00,15.96,15.97,15.9,15.92,330000.0,12.5214,12.5293,12.4743,12.49,330000.0
2008-06-23 09:50:00,15.92,15.93,15.87,15.87,272400.0,12.49,12.4979,12.4508,12.4508,272400.0
2008-06-23 10:00:00,15.87,15.88,15.83,15.86,56000.0,12.4508,12.4587,12.4194,12.443,56000.0
2008-06-23 10:10:00,15.87,15.9,15.87,15.89,110400.0,12.4508,12.4743,12.4508,12.4665,110400.0
2008-06-23 10:20:00,15.89,15.9,15.88,15.9,44800.0,12.4665,12.4743,12.4587,12.4743,44800.0
2008-06-23 10:30:00,15.89,15.94,15.89,15.9,230800.0,12.4665,12.5057,12.4665,12.4743,230800.0
2008-06-23 10:40:00,15.91,15.91,15.85,15.85,64000.0,12.4822,12.4822,12.4351,12.4351,64000.0
2008-06-23 10:50:00,15.85,15.85,15.81,15.84,681600.0,12.4351,12.4351,12.4037,12.4273,681600.0
2008-06-23 11:00:00,15.83,15.85,15.8,15.8,56000.0,12.4194,12.4351,12.3959,12.3959,56000.0
2008-06-23 11:10:00,15.8,15.83,15.78,15.79,80400.0,12.3959,12.4194,12.3802,12.388,80400.0
2008-06-23 11:20:00,15.79,15.82,15.77,15.81,425600.0,12.388,12.4116,12.3724,12.4037,425600.0
2008-06-23 11:30:00,15.81,15.83,15.81,15.82,83200.0,12.4037,12.4194,12.4037,12.4116,83200.0
2008-06-23 11:40:00,15.82,15.82,15.79,15.79,52800.0,12.4116,12.4116,12.388,12.388,52800.0
2008-06-23 11:50:00,15.78,15.84,15.78,15.83,46400.0,12.3802,12.4273,12.3802,12.4194,46400.0
2008-06-23 12:00:00,15.83,15.84,15.78,15.79,364000.0,12.4194,12.4273,12.3802,12.388,364000.0
2008-06-23 12:10:00,15.79,15.79,15.76,15.77,72000.0,12.388,12.388,12.3645,12.3724,72000.0
2008-06-23 12:20:00,15.77,15.8,15.77,15.79,56400.0,12.3724,12.3959,12.3724,12.388,56400.0
2008-06-23 12:30:00,15.79,15.81,15.79,15.8,31200.0,12.388,12.4037,12.388,12.3959,31200.0
2008-06-23 12:40:00,15.8,15.81,15.78,15.81,36800.0,12.3959,12.4037,12.3802,12.4037,36800.0
2008-06-23 12:50:00,15.81,15.82,15.8,15.81,42000.0,12.4037,12.4116,12.3959,12.4037,42000.0
2008-06-23 13:00:00,15.82,15.83,15.81,15.82,106400.0,12.4116,12.4194,12.4037,12.4116,106400.0
2008-06-23 13:10:00,15.82,15.82,15.8,15.81,75600.0,12.4116,12.4116,12.3959,12.4037,75600.0
2008-06-23 13:20:00,15.81,15.85,15.81,15.83,44000.0,12.4037,12.4351,12.4037,12.4194,44000.0
2008-06-23 13:30:00,15.83,15.83,15.82,15.82,58800.0,12.4194,12.4194,12.4116,12.4116,58800.0
2008-06-23 13:40:00,15.82,15.88,15.82,15.88,85200.0,12.4116,12.4587,12.4116,12.4587,85200.0
2008-06-23 13:50:00,15.88,15.88,15.87,15.88,645600.0,12.4587,12.4587,12.4508,12.4587,645600.0
2008-06-23 14:00:00,15.88,15.88,15.84,15.84,271600.0,12.4587,12.4587,12.4273,12.4273,271600.0
2008-06-23 14:10:00,15.84,15.85,15.83,15.85,77200.0,12.4273,12.4351,12.4194,12.4351,77200.0
2008-06-23 14:20:00,15.85,15.85,15.81,15.83,116800.0,12.4351,12.4351,12.4037,12.4194,116800.0
2008-06-23 14:30:00,15.82,15.84,15.82,15.82,132000.0,12.4116,12.4273,12.4116,12.4116,132000.0
2008-06-23 14:40:00,15.82,15.83,15.78,15.78,138000.0,12.4116,12.4194,12.3802,12.3802,138000.0
2008-06-23 14:50:00,15.79,15.79,15.77,15.79,30000.0,12.388,12.388,12.3724,12.388,30000.0
2008-06-23 15:00:00,15.79,15.8,15.77,15.78,207600.0,12.388,12.3959,12.3724,12.3802,207600.0
2008-06-23 15:10:00,15.77,15.78,15.73,15.73,206800.0,12.3724,12.3802,12.341,12.341,206800.0
2008-06-23 15:20:00,15.73,15.75,15.71,15.75,751200.0,12.341,12.3567,12.3253,12.3567,751200.0
2008-06-23 15:30:00,15.75,15.75,15.73,15.75,391200.0,12.3567,12.3567,12.341,12.3567,391200.0
2008-06-23 15:40:00,15.75,15.76,15.73,15.73,254000.0,12.3567,12.3645,12.341,12.341,254000.0
2008-06-23 15:50:00,15.73,15.75,15.71,15.72,433200.0,12.341,12.3567,12.3253,12.3331,433200.0
2008-06-24 09:30:00,15.56,15.62,15.56,15.58,216400.0,12.2385,12.2857,12.2385,12.2543,216400.0
2008-06-24 09:40:00,15.58,15.58,15.49,15.5,232000.0,12.2543,12.2543,12.1835,12.1913,232000.0
2008-06-24 09:50:00,15.51,15.51,15.47,15.49,152800.0,12.1992,12.1992,12.1677,12.1835,152800.0
2008-06-24 10:00:00,15.49,15.49,15.41,15.46,188000.0,12.1835,12.1835,12.1205,12.1599,188000.0
2008-06-24 10:10:00,15.46,15.51,15.46,15.5,63200.0,12.1599,12.1992,12.1599,12.1913,63200.0
2008-06-24 10:20:00,15.51,15.52,15.46,15.47,136800.0,12.1992,12.2071,12.1599,12.1677,136800.0
2008-06-24 10:30:00,15.47,15.48,15.43,15.45,176000.0,12.1677,12.1756,12.1363,12.152,176000.0
2008-06-24 10:40:00,15.44,15.49,15.44,15.48,246800.0,12.1441,12.1835,12.1441,12.1756,246800.0
2008-06-24 10:50:00,15.47,15.54,15.47,15.53,145600.0,12.1677,12.2228,12.1677,12.2149,145600.0
2008-06-24 11:00:00,15.53,15.56,15.53,15.56,170000.0,12.2149,12.2385,12.2149,12.2385,170000.0
2008-06-24 11:10:00,15.56,15.61,15.53,15.6,282000.0,12.2385,12.2779,12.2149,12.27,282000.0
2008-06-24 11:20:00,15.61,15.61,15.56,15.58,97200.0,12.2779,12.2779,12.2385,12.2543,97200.0
2008-06-24 11:30:00,15.58,15.58,15.53,15.55,102800.0,12.2543,12.2543,12.2149,12.2307,102800.0
2008-06-24 11:40:00,15.55,15.61,15.54,15.61,155200.0,12.2307,12.2779,12.2228,12.2779,155200.0
2008-06-24 11:50:00,15.61,15.67,15.58,15.66,217600.0,12.2779,12.325,12.2543,12.3172,217600.0
2008-06-24 12:00:00,15.66,15.66,15.65,15.66,24000.0,12.3172,12.3172,12.3093,12.3172,24000.0
2008-06-24 12:10:00,15.66,15.67,15.62,15.62,100800.0,12.3172,12.325,12.2857,12.2857,100800.0
2008-06-24 12:20:00,15.63,15.67,15.63,15.65,106400.0,12.2936,12.325,12.2936,12.3093,106400.0
2008-06-24 12:30:00,15.65,15.67,15.65,15.67,30800.0,12.3093,12.325,12.3093,12.325,30800.0
2008-06-24 12:40:00,15.67,15.68,15.63,15.63,178800.0,12.325,12.3329,12.2936,12.2936,178800.0
2008-06-24 12:50:00,15.63,15.63,15.61,15.62,87200.0,12.2936,12.2936,12.2779,12.2857,87200.0
2008-06-24 13:00:00,15.62,15.63,15.61,15.62,90400.0,12.2857,12.2936,12.2779,12.2857,90400.0
2008-06-24 13:10:00,15.62,15.63,15.6,15.63,70800.0,12.2857,12.2936,12.27,12.2936,70800.0
2008-06-24 13:20:00,15.63,15.63,15.59,15.59,71600.0,12.2936,12.2936,12.2621,12.2621,71600.0
2008-06-24 13:30:00,15.58,15.59,15.57,15.58,145200.0,12.2543,12.2621,12.2464,12.2543,145200.0
2008-06-24 13:40:00,15.58,15.61,15.56,15.6,171600.0,12.2543,12.2779,12.2385,12.27,171600.0
2008-06-24 13:50:00,15.6,15.63,15.6,15.62,69600.0,12.27,12.2936,12.27,12.2857,69600.0
2008-06-24 14:00:00,15.62,15.66,15.62,15.64,64000.0,12.2857,12.3172,12.2857,12.3015,64000.0
2008-06-24 14:10:00,15.63,15.64,15.63,15.63,120800.0,12.2936,12.3015,12.2936,12.2936,120800.0
2008-06-24 14:20:00,15.64,15.65,15.63,15.64,51200.0,12.3015,12.3093,12.2936,12.3015,51200.0
2008-06-24 14:30:00,15.64,15.64,15.61,15.61,65200.0,12.3015,12.3015,12.2779,12.2779,65200.0
2008-06-24 14:40:00,15.61,15.61,15.54,15.55,166400.0,12.2779,12.2779,12.2228,12.2307,166400.0
2008-06-24 14:50:00,15.55,15.57,15.55,15.55,64800.0,12.2307,12.2464,12.2307,12.2307,64800.0
2008-06-24 15:00:00,15.57,15.58,15.55,15.57,103600.0,12.2464,12.2543,12.2307,12.2464,103600.0
2008-06-24 15:10:00,15.57,15.57,15.53,15.54,262800.0,12.2464,12.2464,12.2149,12.2228,262800.0
2008-06-24 15:20:00,15.54,15.56,15.52,15.54,165600.0,12.2228,12.2385,12.2071,12.2228,165600.0
2008-06-24 15:30:00,15.54,15.54,15.5,15.52,188800.0,12.2228,12.2228,12.1913,12.2071,188800.0
2008-06-24 15:40:00,15.52,15.54,15.5,15.51,115200.0,12.2071,12.2228,12.1913,12.1992,115200.0
2008-06-24 15:50:00,15.5,15.5,15.45,15.45,194400.0,12.1913,12.1913,12.152,12.152,194400.0
2008-06-24 16:00:00,15.44,15.47,15.44,15.47,2400.0,12.1441,12.1677,12.1441,12.1677,2400.0
2008-06-24 16:10:00,15.47,15.47,15.47,15.47,0.0,12.1677,12.1677,12.1677,12.1677,0.0
2008-06-25 09:30:00,15.51,15.59,15.49,15.59,400800.0,12.1992,12.2621,12.1835,12.2621,400800.0
2008-06-25 09:40:00,15.59,15.63,15.59,15.62,644400.0,12.2621,12.2936,12.2621,12.2857,644400.0
2008-06-25 09:50:00,15.62,15.62,15.57,15.58,645600.0,12.2857,12.2857,12.2464,12.2543,645600.0
2008-06-25 10:00:00,15.57,15.62,15.57,15.61,146800.0,12.2464,12.2857,12.2464,12.2779,146800.0
2008-06-25 10:10:00,15.61,15.62,15.59,15.6,61600.0,12.2779,12.2857,12.2621,12.27,61600.0
2008-06-25 10:20:00,15.6,15.62,15.59,15.61,55200.0,12.27,12.2857,12.2621,12.2779,55200.0
2008-06-25 10:30:00,15.61,15.71,15.61,15.69,158000.0,12.2779,12.3565,12.2779,12.3408,158000.0
2008-06-25 10:40:00,15.69,15.72,15.69,15.72,84000.0,12.3408,12.3644,12.3408,12.3644,84000.0
2008-06-25 10:50:00,15.72,15.74,15.7,15.71,154000.0,12.3644,12.3801,12.3486,12.3565,154000.0
2008-06-25 11:00:00,15.71,15.73,15.7,15.71,78800.0,12.3565,12.3722,12.3486,12.3565,78800.0
2008-06-25 11:10:00,15.71,15.72,15.68,15.69,670400.0,12.3565,12.3644,12.3329,12.3408,670400.0
2008-06-25 11:20:00,15.69,15.71,15.69,15.7,328800.0,12.3408,12.3565,12.3408,12.3486,328800.0
2008-06-25 11:30:00,15.7,15.72,15.7,15.7,611600.0,12.3486,12.3644,12.3486,12.3486,611600.0
2008-06-25 11:40:00,15.7,15.71,15.66,15.66,95200.0,12.3486,12.3565,12.3172,12.3172,95200.0
2008-06-25 11:50:00,15.67,15.68,15.66,15.68,120400.0,12.325,12.3329,12.3172,12.3329,120400.0
2008-06-25 12:00:00,15.67,15.68,15.66,15.67,55200.0,12.325,12.3329,12.3172,12.325,55200.0
2008-06-25 12:10:00,15.67,15.68,15.65,15.67,104000.0,12.325,12.3329,12.3093,12.325,104000.0
2008-06-25 12:20:00,15.67,15.7,15.67,15.7,62800.0,12.325,12.3486,12.325,12.3486,62800.0
2008-06-25 12:30:00,15.7,15.71,15.68,15.68,182800.0,12.3486,12.3565,12.3329,12.3329,182800.0
2008-06-25 12:40:00,15.68,15.69,15.65,15.65,56000.0,12.3329,12.3408,12.3093,12.3093,56000.0
2008-06-25 12:50:00,15.66,15.68,15.65,15.65,29600.0,12.3172,12.3329,12.3093,12.3093,29600.0
2008-06-25 13:00:00,15.64,15.65,15.64,15.65,132400.0,12.3015,12.3093,12.3015,12.3093,132400.0
2008-06-25 13:10:00,15.66,15.67,15.66,15.67,18400.0,12.3172,12.325,12.3172,12.325,18400.0
2008-06-25 13:20:00,15.67,15.68,15.65,15.66,96000.0,12.325,12.3329,12.3093,12.3172,96000.0
2008-06-25 13:30:00,15.65,15.67,15.64,15.64,28400.0,12.3093,12.325,12.3015,12.3015,28400.0
2008-06-25 13:40:00,15.65,15.66,15.65,15.66,17600.0,12.3093,12.3172,12.3093,12.3172,17600.0
2008-06-25 13:50:00,15.66,15.67,15.65,15.65,21600.0,12.3172,12.325,12.3093,12.3093,21600.0
2008-06-25 14:00:00,15.65,15.66,15.63,15.65,86400.0,12.3093,12.3172,12.2936,12.3093,86400.0
2008-06-25 14:10:00,15.65,15.72,15.62,15.7,978800.0,12.3093,12.3644,12.2857,12.3486,978800.0
2008-06-25 14:20:00,15.7,15.72,15.6,15.6,432400.0,12.3486,12.3644,12.27,12.27,432400.0
2008-06-25 14:30:00,15.59,15.66,15.56,15.62,437600.0,12.2621,12.3172,12.2385,12.2857,437600.0
2008-06-25 14:40:00,15.62,15.64,15.58,15.63,312800.0,12.2857,12.3015,12.2543,12.2936,312800.0
2008-06-25 14:50:00,15.63,15.68,15.61,15.67,1171200.0,12.2936,12.3329,12.2779,12.325,1171200.0
2008-06-25 15:00:00,15.67,15.75,15.65,15.72,455200.0,12.325,12.388,12.3093,12.3644,455200.0
2008-06-25 15:10:00,15.72,15.74,15.68,15.68,321600.0,12.3644,12.3801,12.3329,12.3329,321600.0
2008-06-25 15:20:00,15.67,15.67,15.58,15.62,1203200.0,12.325,12.325,12.2543,12.2857,1203200.0
2008-06-25 15:30:00,15.62,15.62,15.51,15.54,1072400.0,12.2857,12.2857,12.1992,12.2228,1072400.0
2008-06-25 15:40:00,15.54,15.59,15.51,15.51,299200.0,12.2228,12.2621,12.1992,12.1992,299200.0
2008-06-25 15:50:00,15.52,15.64,15.52,15.63,259200.0,12.2071,12.3015,12.2071,12.2936,259200.0
2008-06-25 16:00:00,15.64,15.64,15.6,15.6,39600.0,12.3015,12.3015,12.27,12.27,39600.0
2008-06-25 16:10:00,15.6,15.6,15.6,15.6,0.0,12.27,12.27,12.27,12.27,0.0
2008-06-26 09:30:00,15.47,15.48,15.4,15.45,112400.0,12.1677,12.1756,12.1127,12.152,112400.0
2008-06-26 09:40:00,15.46,15.47,15.43,15.44,80000.0,12.1599,12.1677,12.1363,12.1441,80000.0
2008-06-26 09:50:00,15.44,15.47,15.43,15.46,185600.0,12.1441,12.1677,12.1363,12.1599,185600.0
2008-06-26 10:00:00,15.46,15.49,15.42,15.46,137600.0,12.1599,12.1835,12.1284,12.1599,137600.0
2008-06-26 10:10:00,15.46,15.47,15.42,15.44,92800.0,12.1599,12.1677,12.1284,12.1441,92800.0
2008-06-26 10:20:00,15.44,15.51,15.44,15.48,146400.0,12.1441,12.1992,12.1441,12.1756,146400.0
2008-06-26 10:30:00,15.47,15.48,15.43,15.43,321200.0,12.1677,12.1756,12.1363,12.1363,321200.0
2008-06-26 10:40:00,15.43,15.45,15.38,15.39,146800.0,12.1363,12.152,12.097,12.1048,146800.0
2008-06-26 10:50:00,15.39,15.4,15.32,15.34,165200.0,12.1048,12.1127,12.0498,12.0655,165200.0
2008-06-26 11:00:00,15.33,15.36,15.33,15.36,88800.0,12.0576,12.0812,12.0576,12.0812,88800.0
2008-06-26 11:10:00,15.36,15.36,15.32,15.33,140000.0,12.0812,12.0812,12.0498,12.0576,140000.0
2008-06-26 11:20:00,15.33,15.35,15.32,15.34,103600.0,12.0576,12.0734,12.0498,12.0655,103600.0
2008-06-26 11:30:00,15.33,15.36,15.33,15.35,106800.0,12.0576,12.0812,12.0576,12.0734,106800.0
2008-06-26 11:40:00,15.35,15.39,15.35,15.39,75200.0,12.0734,12.1048,12.0734,12.1048,75200.0
2008-06-26 11:50:00,15.38,15.4,15.37,15.38,60000.0,12.097,12.1127,12.0891,12.097,60000.0
2008-06-26 12:00:00,15.38,15.39,15.36,15.37,101600.0,12.097,12.1048,12.0812,12.0891,101600.0
2008-06-26 12:10:00,15.37,15.37,15.35,15.36,107200.0,12.0891,12.0891,12.0734,12.0812,107200.0
2008-06-26 12:20:00,15.36,15.38,15.34,15.35,74400.0,12.0812,12.097,12.0655,12.0734,74400.0
2008-06-26 12:30:00,15.34,15.35,15.3,15.31,78800.0,12.0655,12.0734,12.034,12.0419,78800.0
2008-06-26 12:40:00,15.31,15.32,15.29,15.3,120400.0,12.0419,12.0498,12.0262,12.034,120400.0
2008-06-26 12:50:00,15.3,15.34,15.29,15.33,144400.0,12.034,12.0655,12.0262,12.0576,144400.0
2008-06-26 13:00:00,15.33,15.34,15.31,15.33,56400.0,12.0576,12.0655,12.0419,12.0576,56400.0
2008-06-26 13:10:00,15.33,15.34,15.32,15.32,31600.0,12.0576,12.0655,12.0498,12.0498,31600.0
2008-06-26 13:20:00,15.33,15.33,15.29,15.29,83600.0,12.0576,12.0576,12.0262,12.0262,83600.0
2008-06-26 13:30:00,15.29,15.31,15.28,15.3,63600.0,12.0262,12.0419,12.0183,12.034,63600.0
2008-06-26 13:40:00,15.3,15.32,15.29,15.3,30800.0,12.034,12.0498,12.0262,12.034,30800.0
2008-06-26 13:50:00,15.3,15.36,15.3,15.35,50000.0,12.034,12.0812,12.034,12.0734,50000.0
2008-06-26 14:00:00,15.34,15.38,15.34,15.38,107200.0,12.0655,12.097,12.0655,12.097,107200.0
2008-06-26 14:10:00,15.38,15.38,15.29,15.3,136400.0,12.097,12.097,12.0262,12.034,136400.0
2008-06-26 14:20:00,15.3,15.3,15.26,15.3,150800.0,12.034,12.034,12.0026,12.034,150800.0
2008-06-26 14:30:00,15.3,15.31,15.25,15.25,108000.0,12.034,12.0419,11.9947,11.9947,108000.0
2008-06-26 14:40:00,15.26,15.29,15.25,15.26,123200.0,12.0026,12.0262,11.9947,12.0026,123200.0
2008-06-26 14:50:00,15.26,15.3,15.26,15.28,155600.0,12.0026,12.034,12.0026,12.0183,155600.0
2008-06-26 15:00:00,15.28,15.36,15.27,15.35,243200.0,12.0183,12.0812,12.0104,12.0734,243200.0
2008-06-26 15:10:00,15.35,15.38,15.32,15.33,146400.0,12.0734,12.097,12.0498,12.0576,146400.0
2008-06-26 15:20:00,15.32,15.37,15.32,15.34,169200.0,12.0498,12.0891,12.0498,12.0655,169200.0
2008-06-26 15:30:00,15.34,15.35,15.32,15.34,300400.0,12.0655,12.0734,12.0498,12.0655,300400.0
2008-06-26 15:40:00,15.34,15.34,15.31,15.34,188400.0,12.0655,12.0655,12.0419,12.0655,188400.0
2008-06-26 15:50:00,15.33,15.33,15.28,15.3,885600.0,12.0576,12.0576,12.0183,12.034,885600.0
2008-06-26 16:00:00,15.28,15.29,15.26,15.29,118000.0,12.0183,12.0262,12.0026,12.0262,118000.0
2008-06-26 16:10:00,15.29,15.29,15.29,15.29,0.0,12.0262,12.0262,12.0262,12.0262,0.0
2008-06-27 09:30:00,15.25,15.31,15.22,15.23,157200.0,11.9947,12.0419,11.9711,11.979,157200.0
2008-06-27 09:40:00,15.22,15.22,15.15,15.2,91600.0,11.9711,11.9711,11.916,11.9554,91600.0
2008-06-27 09:50:00,15.19,15.28,15.19,15.27,170400.0,11.9475,12.0183,11.9475,12.0104,170400.0
2008-06-27 10:00:00,15.3,15.37,15.3,15.33,137200.0,12.034,12.0891,12.034,12.0576,137200.0
2008-06-27 10:10:00,15.33,15.33,15.26,15.27,112400.0,12.0576,12.0576,12.0026,12.0104,112400.0
2008-06-27 10:20:00,15.27,15.3,15.26,15.27,114000.0,12.0104,12.034,12.0026,12.0104,114000.0
2008-06-27 10:30:00,15.27,15.35,15.27,15.31,139200.0,12.0104,12.0734,12.0104,12.0419,139200.0
2008-06-27 10:40:00,15.32,15.32,15.19,15.19,165200.0,12.0498,12.0498,11.9475,11.9475,165200.0
2008-06-27 10:50:00,15.19,15.21,15.18,15.2,102400.0,11.9475,11.9632,11.9396,11.9554,102400.0
2008-06-27 11:00:00,15.2,15.22,15.17,15.21,115200.0,11.9554,11.9711,11.9318,11.9632,115200.0
2008-06-27 11:10:00,15.21,15.22,15.19,15.21,230000.0,11.9632,11.9711,11.9475,11.9632,230000.0
2008-06-27 11:20:00,15.21,15.23,15.19,15.22,92000.0,11.9632,11.979,11.9475,11.9711,92000.0
2008-06-27 11:30:00,15.23,15.23,15.21,15.22,46800.0,11.979,11.979,11.9632,11.9711,46800.0
2008-06-27 11:40:00,15.22,15.24,15.21,15.24,59600.0,11.9711,11.9868,11.9632,11.9868,59600.0
2008-06-27 11:50:00,15.24,15.25,15.21,15.22,114400.0,11.9868,11.9947,11.9632,11.9711,114400.0
2008-06-27 12:00:00,15.22,15.26,15.22,15.24,75200.0,11.9711,12.0026,11.9711,11.9868,75200.0
2008-06-27 12:10:00,15.25,15.25,15.22,15.24,45200.0,11.9947,11.9947,11.9711,11.9868,45200.0
2008-06-27 12:20:00,15.24,15.26,15.24,15.26,75600.0,11.9868,12.0026,11.9868,12.0026,75600.0
2008-06-27 12:30:00,15.26,15.26,15.22,15.22,56000.0,12.0026,12.0026,11.9711,11.9711,56000.0
2008-06-27 12:40:00,15.22,15.23,15.2,15.22,74400.0,11.9711,11.979,11.9554,11.9711,74400.0
2008-06-27 12:50:00,15.21,15.24,15.2,15.21,87200.0,11.9632,11.9868,11.9554,11.9632,87200.0
2008-06-27 13:00:00,15.22,15.22,15.18,15.18,82000.0,11.9711,11.9711,11.9396,11.9396,82000.0
2008-06-27 13:10:00,15.18,15.19,15.16,15.17,155200.0,11.9396,11.9475,11.9239,11.9318,155200.0
2008-06-27 13:20:00,15.17,15.19,15.17,15.18,78000.0,11.9318,11.9475,11.9318,11.9396,78000.0
2008-06-27 13:30:00,15.17,15.18,15.15,15.15,81200.0,11.9318,11.9396,11.916,11.916,81200.0
2008-06-27 13:40:00,15.15,15.18,15.13,15.18,513600.0,11.916,11.9396,11.9003,11.9396,513600.0
2008-06-27 13:50:00,15.18,15.2,15.16,15.19,438000.0,11.9396,11.9554,11.9239,11.9475,438000.0
2008-06-27 14:00:00,15.2,15.21,15.17,15.19,337600.0,11.9554,11.9632,11.9318,11.9475,337600.0
2008-06-27 14:10:00,15.19,15.27,15.19,15.25,104800.0,11.9475,12.0104,11.9475,11.9947,104800.0
2008-06-27 14:20:00,15.25,15.31,15.21,15.28,349600.0,11.9947,12.0419,11.9632,12.0183,349600.0
2008-06-27 14:30:00,15.28,15.3,15.26,15.26,98000.0,12.0183,12.034,12.0026,12.0026,98000.0
2008-06-27 14:40:00,15.27,15.27,15.24,15.27,95600.0,12.0104,12.0104,11.9868,12.0104,95600.0
2008-06-27 14:50:00,15.27,15.27,15.24,15.27,132000.0,12.0104,12.0104,11.9868,12.0104,132000.0
2008-06-27 15:00:00,15.28,15.28,15.24,15.27,165200.0,12.0183,12.0183,11.9868,12.0104,165200.0
2008-06-27 15:10:00,15.27,15.29,15.25,15.27,164400.0,12.0104,12.0262,11.9947,12.0104,164400.0
2008-06-27 15:20:00,15.26,15.29,15.24,15.24,223200.0,12.0026,12.0262,11.9868,11.9868,223200.0
2008-06-27 15:30:00,15.24,15.26,15.22,15.22,180800.0,11.9868,12.0026,11.9711,11.9711,180800.0
2008-06-27 15:40:00,15.22,15.28,15.22,15.24,393200.0,11.9711,12.0183,11.9711,11.9868,393200.0
2008-06-27 15:50:00,15.24,15.24,15.2,15.21,348400.0,11.9868,11.9868,11.9554,11.9632,348400.0
2008-06-30 09:30:00,15.2,15.26,15.19,15.22,156400.0,11.9554,12.0026,11.9475,11.9711,156400.0
2008-06-30 09:40:00,15.22,15.26,15.21,15.22,154400.0,11.9711,12.0026,11.9632,11.9711,154400.0
2008-06-30 09:50:00,15.22,15.23,15.17,15.17,134800.0,11.9711,11.979,11.9318,11.9318,134800.0
2008-06-30 10:00:00,15.17,15.2,15.13,15.17,687600.0,11.9318,11.9554,11.9003,11.9318,687600.0
2008-06-30 10:10:00,15.17,15.19,15.15,15.18,251200.0,11.9318,11.9475,11.916,11.9396,251200.0
2008-06-30 10:20:00,15.18,15.23,15.18,15.22,186000.0,11.9396,11.979,11.9396,11.9711,186000.0
2008-06-30 10:30:00,15.22,15.24,15.21,15.22,104800.0,11.9711,11.9868,11.9632,11.9711,104800.0
2008-06-30 10:40:00,15.22,15.22,15.18,15.21,93200.0,11.9711,11.9711,11.9396,11.9632,93200.0
2008-06-30 10:50:00,15.21,15.24,15.19,15.22,162000.0,11.9632,11.9868,11.9475,11.9711,162000.0
2008-06-30 11:00:00,15.23,15.26,15.23,15.23,94400.0,11.979,12.0026,11.979,11.979,94400.0
2008-06-30 11:10:00,15.22,15.27,15.22,15.25,98000.0,11.9711,12.0104,11.9711,11.9947,98000.0
2008-06-30 11:20:00,15.26,15.3,15.23,15.3,130800.0,12.0026,12.034,11.979,12.034,130800.0
2008-06-30 11:30:00,15.3,15.31,15.25,15.25,82000.0,12.034,12.0419,11.9947,11.9947,82000.0
2008-06-30 11:40:00,15.25,15.29,15.24,15.24,129200.0,11.9947,12.0262,11.9868,11.9868,129200.0
2008-06-30 11:50:00,15.25,15.28,15.25,15.26,58400.0,11.9947,12.0183,11.9947,12.0026,58400.0
2008-06-30 12:00:00,15.28,15.28,15.24,15.26,78000.0,12.0183,12.0183,11.9868,12.0026,78000.0
2008-06-30 12:10:00,15.25,15.27,15.25,15.26,60000.0,11.9947,12.0104,11.9947,12.0026,60000.0
2008-06-30 12:20:00,15.26,15.27,15.24,15.26,74800.0,12.0026,12.0104,11.9868,12.0026,74800.0
2008-06-30 12:30:00,15.26,15.26,15.24,15.26,58400.0,12.0026,12.0026,11.9868,12.0026,58400.0
2008-06-30 12:40:00,15.27,15.29,15.25,15.28,78800.0,12.0104,12.0262,11.9947,12.0183,78800.0
2008-06-30 12:50:00,15.28,15.28,15.24,15.25,32000.0,12.0183,12.0183,11.9868,11.9947,32000.0
2008-06-30 13:00:00,15.25,15.25,15.23,15.23,133600.0,11.9947,11.9947,11.979,11.979,133600.0
2008-06-30 13:10:00,15.23,15.27,15.23,15.26,143600.0,11.979,12.0104,11.979,12.0026,143600.0
2008-06-30 13:20:00,15.27,15.28,15.22,15.24,91600.0,12.0104,12.0183,11.9711,11.9868,91600.0
2008-06-30 13:30:00,15.23,15.24,15.21,15.22,39200.0,11.979,11.9868,11.9632,11.9711,39200.0
2008-06-30 13:40:00,15.22,15.22,15.19,15.19,37200.0,11.9711,11.9711,11.9475,11.9475,37200.0
2008-06-30 13:50:00,15.2,15.2,15.15,15.18,122400.0,11.9554,11.9554,11.916,11.9396,122400.0
2008-06-30 14:00:00,15.18,15.19,15.17,15.19,91200.0,11.9396,11.9475,11.9318,11.9475,91200.0
2008-06-30 14:10:00,15.2,15.22,15.19,15.2,72800.0,11.9554,11.9711,11.9475,11.9554,72800.0
2008-06-30 14:20:00,15.2,15.22,15.19,15.21,366000.0,11.9554,11.9711,11.9475,11.9632,366000.0
2008-06-30 14:30:00,15.21,15.21,15.19,15.19,329600.0,11.9632,11.9632,11.9475,11.9475,329600.0
2008-06-30 14:40:00,15.19,15.2,15.16,15.16,788400.0,11.9475,11.9554,11.9239,11.9239,788400.0
2008-06-30 14:50:00,15.17,15.18,15.15,15.16,132000.0,11.9318,11.9396,11.916,11.9239,132000.0
2008-06-30 15:00:00,15.16,15.18,15.16,15.16,177600.0,11.9239,11.9396,11.9239,11.9239,177600.0
2008-06-30 15:10:00,15.17,15.21,15.16,15.2,190400.0,11.9318,11.9632,11.9239,11.9554,190400.0
2008-06-30 15:20:00,15.2,15.2,15.13,15.15,164000.0,11.9554,11.9554,11.9003,11.916,164000.0
2008-06-30 15:30:00,15.16,15.18,15.13,15.15,210000.0,11.9239,11.9396,11.9003,11.916,210000.0
2008-06-30 15:40:00,15.16,15.18,15.12,15.13,257600.0,11.9239,11.9396,11.8925,11.9003,257600.0
2008-06-30 15:50:00,15.13,15.13,15.06,15.08,646400.0,11.9003,11.9003,11.8453,11.861,646400.0
2008-07-01 09:30:00,14.94,14.97,14.89,14.91,229200.0,11.7509,11.7745,11.7115,11.7273,229200.0
2008-07-01 09:40:00,14.9,14.92,14.86,14.9,252400.0,11.7194,11.7351,11.688,11.7194,252400.0
2008-07-01 09:50:00,14.9,14.93,14.9,14.93,149200.0,11.7194,11.743,11.7194,11.743,149200.0
2008-07-01 10:00:00,14.93,15.05,14.93,15.0,905200.0,11.743,11.8374,11.743,11.7981,905200.0
2008-07-01 10:10:00,15.0,15.0,14.93,14.97,1041600.0,11.7981,11.7981,11.743,11.7745,1041600.0
2008-07-01 10:20:00,14.97,14.99,14.96,14.98,296400.0,11.7745,11.7902,11.7666,11.7823,296400.0
2008-07-01 10:30:00,14.98,15.05,14.98,15.04,169600.0,11.7823,11.8374,11.7823,11.8295,169600.0
2008-07-01 10:40:00,15.03,15.03,14.97,15.01,256400.0,11.8217,11.8217,11.7745,11.8059,256400.0
2008-07-01 10:50:00,15.02,15.02,14.95,15.0,191200.0,11.8138,11.8138,11.7587,11.7981,191200.0
2008-07-01 11:00:00,15.0,15.03,14.99,15.0,629600.0,11.7981,11.8217,11.7902,11.7981,629600.0
2008-07-01 11:10:00,15.0,15.03,14.99,15.01,426800.0,11.7981,11.8217,11.7902,11.8059,426800.0
2008-07-01 11:20:00,15.01,15.02,14.98,14.99,242800.0,11.8059,11.8138,11.7823,11.7902,242800.0
2008-07-01 11:30:00,14.98,14.99,14.97,14.97,118000.0,11.7823,11.7902,11.7745,11.7745,118000.0
2008-07-01 11:40:00,14.96,14.97,14.93,14.93,455600.0,11.7666,11.7745,11.743,11.743,455600.0
2008-07-01 11:50:00,14.94,14.94,14.89,14.89,290400.0,11.7509,11.7509,11.7115,11.7115,290400.0
2008-07-01 12:00:00,14.9,14.9,14.86,14.87,128400.0,11.7194,11.7194,11.688,11.6958,128400.0
2008-07-01 12:10:00,14.87,14.87,14.79,14.82,698400.0,11.6958,11.6958,11.6329,11.6565,698400.0
2008-07-01 12:20:00,14.82,14.84,14.77,14.78,184400.0,11.6565,11.6722,11.6172,11.625,184400.0
2008-07-01 12:30:00,14.78,14.84,14.77,14.83,172000.0,11.625,11.6722,11.6172,11.6644,172000.0
2008-07-01 12:40:00,14.83,14.84,14.79,14.83,185600.0,11.6644,11.6722,11.6329,11.6644,185600.0
2008-07-01 12:50:00,14.83,14.87,14.81,14.83,670400.0,11.6644,11.6958,11.6486,11.6644,670400.0
2008-07-01 13:00:00,14.83,14.87,14.81,14.81,892800.0,11.6644,11.6958,11.6486,11.6486,892800.0
2008-07-01 13:10:00,14.81,14.85,14.81,14.84,386800.0,11.6486,11.6801,11.6486,11.6722,386800.0
2008-07-01 13:20:00,14.84,14.88,14.83,14.85,137200.0,11.6722,11.7037,11.6644,11.6801,137200.0
2008-07-01 13:30:00,14.84,14.85,14.81,14.83,82800.0,11.6722,11.6801,11.6486,11.6644,82800.0
2008-07-01 13:40:00,14.83,14.9,14.81,14.89,133200.0,11.6644,11.7194,11.6486,11.7115,133200.0
2008-07-01 13:50:00,14.9,14.96,14.89,14.91,1030400.0,11.7194,11.7666,11.7115,11.7273,1030400.0
2008-07-01 14:00:00,14.91,14.97,14.9,14.96,1136400.0,11.7273,11.7745,11.7194,11.7666,1136400.0
2008-07-01 14:10:00,14.96,14.99,14.93,14.96,718800.0,11.7666,11.7902,11.743,11.7666,718800.0
2008-07-01 14:20:00,14.96,15.02,14.95,14.97,398000.0,11.7666,11.8138,11.7587,11.7745,398000.0
2008-07-01 14:30:00,14.97,14.99,14.95,14.97,100800.0,11.7745,11.7902,11.7587,11.7745,100800.0
2008-07-01 14:40:00,14.97,15.11,14.96,15.07,377600.0,11.7745,11.8846,11.7666,11.8531,377600.0
2008-07-01 14:50:00,15.07,15.08,15.04,15.05,118000.0,11.8531,11.861,11.8295,11.8374,118000.0
2008-07-01 15:00:00,15.03,15.05,15.01,15.05,258800.0,11.8217,11.8374,11.8059,11.8374,258800.0
2008-07-01 15:10:00,15.05,15.05,14.99,14.99,447600.0,11.8374,11.8374,11.7902,11.7902,447600.0
2008-07-01 15:20:00,15.0,15.03,14.97,15.0,284800.0,11.7981,11.8217,11.7745,11.7981,284800.0
2008-07-01 15:30:00,14.99,15.06,14.98,15.06,520000.0,11.7902,11.8453,11.7823,11.8453,520000.0
2008-07-01 15:40:00,15.06,15.07,15.01,15.05,385600.0,11.8453,11.8531,11.8059,11.8374,385600.0
2008-07-01 15:50:00,15.05,15.1,15.04,15.08,404800.0,11.8374,11.8767,11.8295,11.861,404800.0
2008-07-01 16:00:00,15.05,15.08,15.05,15.06,220400.0,11.8374,11.861,11.8374,11.8453,220400.0
2008-07-01 16:10:00,15.06,15.06,15.06,15.06,0.0,11.8453,11.8453,11.8453,11.8453,0.0
2008-07-02 09:30:00,15.06,15.15,15.06,15.14,195200.0,11.8453,11.916,11.8453,11.9082,195200.0
2008-07-02 09:40:00,15.13,15.13,15.09,15.09,40400.0,11.9003,11.9003,11.8689,11.8689,40400.0
2008-07-02 09:50:00,15.09,15.09,15.03,15.07,96000.0,11.8689,11.8689,11.8217,11.8531,96000.0
2008-07-02 10:00:00,15.07,15.1,15.03,15.06,62800.0,11.8531,11.8767,11.8217,11.8453,62800.0
2008-07-02 10:10:00,15.06,15.07,14.99,14.99,48400.0,11.8453,11.8531,11.7902,11.7902,48400.0
2008-07-02 10:20:00,14.99,15.02,14.98,14.99,36400.0,11.7902,11.8138,11.7823,11.7902,36400.0
2008-07-02 10:30:00,14.99,15.0,14.96,14.96,94000.0,11.7902,11.7981,11.7666,11.7666,94000.0
2008-07-02 10:40:00,14.96,15.03,14.95,15.03,134400.0,11.7666,11.8217,11.7587,11.8217,134400.0
2008-07-02 10:50:00,15.02,15.02,15.0,15.0,24400.0,11.8138,11.8138,11.7981,11.7981,24400.0
2008-07-02 11:00:00,14.99,14.99,14.93,14.93,41600.0,11.7902,11.7902,11.743,11.743,41600.0
2008-07-02 11:10:00,14.94,14.94,14.92,14.93,53600.0,11.7509,11.7509,11.7351,11.743,53600.0
2008-07-02 11:20:00,14.93,14.93,14.88,14.88,90400.0,11.743,11.743,11.7037,11.7037,90400.0
2008-07-02 11:30:00,14.88,14.89,14.87,14.87,44400.0,11.7037,11.7115,11.6958,11.6958,44400.0
2008-07-02 11:40:00,14.88,14.88,14.84,14.86,158800.0,11.7037,11.7037,11.6722,11.688,158800.0
2008-07-02 11:50:00,14.85,14.86,14.81,14.83,866400.0,11.6801,11.688,11.6486,11.6644,866400.0
2008-07-02 12:00:00,14.83,14.87,14.83,14.85,126400.0,11.6644,11.6958,11.6644,11.6801,126400.0
2008-07-02 12:10:00,14.85,14.86,14.83,14.83,45600.0,11.6801,11.688,11.6644,11.6644,45600.0
2008-07-02 12:20:00,14.85,14.85,14.81,14.82,77600.0,11.6801,11.6801,11.6486,11.6565,77600.0
2008-07-02 12:30:00,14.82,14.82,14.8,14.81,91600.0,11.6565,11.6565,11.6408,11.6486,91600.0
2008-07-02 12:40:00,14.82,14.87,14.81,14.85,136400.0,11.6565,11.6958,11.6486,11.6801,136400.0
2008-07-02 12:50:00,14.86,14.88,14.84,14.86,84400.0,11.688,11.7037,11.6722,11.688,84400.0
2008-07-02 13:00:00,14.86,14.86,14.81,14.81,123600.0,11.688,11.688,11.6486,11.6486,123600.0
2008-07-02 13:10:00,14.81,14.85,14.81,14.85,45200.0,11.6486,11.6801,11.6486,11.6801,45200.0
2008-07-02 13:20:00,14.85,14.88,14.85,14.87,84400.0,11.6801,11.7037,11.6801,11.6958,84400.0
2008-07-02 13:30:00,14.86,14.87,14.85,14.87,64000.0,11.688,11.6958,11.6801,11.6958,64000.0
2008-07-02 13:40:00,14.87,14.9,14.86,14.9,96400.0,11.6958,11.7194,11.688,11.7194,96400.0
2008-07-02 13:50:00,14.9,14.94,14.9,14.93,172800.0,11.7194,11.7509,11.7194,11.743,172800.0
2008-07-02 14:00:00,14.93,14.93,14.89,14.89,190800.0,11.743,11.743,11.7115,11.7115,190800.0
2008-07-02 14:10:00,14.89,14.9,14.87,14.9,78000.0,11.7115,11.7194,11.6958,11.7194,78000.0
2008-07-02 14:20:00,14.89,14.89,14.8,14.81,147600.0,11.7115,11.7115,11.6408,11.6486,147600.0
2008-07-02 14:30:00,14.81,14.82,14.77,14.78,341200.0,11.6486,11.6565,11.6172,11.625,341200.0
2008-07-02 14:40:00,14.77,14.81,14.77,14.79,94000.0,11.6172,11.6486,11.6172,11.6329,94000.0
2008-07-02 14:50:00,14.79,14.81,14.77,14.79,160800.0,11.6329,11.6486,11.6172,11.6329,160800.0
2008-07-02 15:00:00,14.79,14.81,14.74,14.76,109600.0,11.6329,11.6486,11.5936,11.6093,109600.0
2008-07-02 15:10:00,14.76,14.8,14.75,14.77,114800.0,11.6093,11.6408,11.6014,11.6172,114800.0
2008-07-02 15:20:00,14.76,14.79,14.72,14.72,221600.0,11.6093,11.6329,11.5778,11.5778,221600.0
2008-07-02 15:30:00,14.72,14.74,14.68,14.71,248400.0,11.5778,11.5936,11.5464,11.57,248400.0
2008-07-02 15:40:00,14.72,14.72,14.67,14.67,216000.0,11.5778,11.5778,11.5385,11.5385,216000.0
2008-07-02 15:50:00,14.67,14.71,14.64,14.64,1375600.0,11.5385,11.57,11.5149,11.5149,1375600.0
2008-07-02 16:00:00,14.65,14.65,14.64,14.64,82800.0,11.5228,11.5228,11.5149,11.5149,82800.0
2008-07-02 16:10:00,14.81,14.81,14.81,14.81,1200.0,11.6486,11.6486,11.6486,11.6486,1200.0
2008-07-03 09:30:00,14.65,14.71,14.62,14.64,206800.0,11.5228,11.57,11.4992,11.5149,206800.0
2008-07-03 09:40:00,14.65,14.65,14.47,14.49,406800.0,11.5228,11.5228,11.3812,11.3969,406800.0
2008-07-03 09:50:00,14.49,14.52,14.46,14.52,143600.0,11.3969,11.4205,11.3733,11.4205,143600.0
2008-07-03 10:00:00,14.51,14.52,14.4,14.5,721600.0,11.4127,11.4205,11.3261,11.4048,721600.0
2008-07-03 10:10:00,14.5,14.58,14.48,14.58,819200.0,11.4048,11.4677,11.3891,11.4677,819200.0
2008-07-03 10:20:00,14.57,14.6,14.56,14.6,74000.0,11.4599,11.4835,11.452,11.4835,74000.0
2008-07-03 10:30:00,14.61,14.65,14.57,14.65,113200.0,11.4913,11.5228,11.4599,11.5228,113200.0
2008-07-03 10:40:00,14.64,14.65,14.57,14.63,140400.0,11.5149,11.5228,11.4599,11.507,140400.0
2008-07-03 10:50:00,14.63,14.65,14.61,14.63,111600.0,11.507,11.5228,11.4913,11.507,111600.0
2008-07-03 11:00:00,14.61,14.69,14.61,14.68,118000.0,11.4913,11.5542,11.4913,11.5464,118000.0
2008-07-03 11:10:00,14.69,14.69,14.64,14.65,267200.0,11.5542,11.5542,11.5149,11.5228,267200.0
2008-07-03 11:20:00,14.65,14.68,14.61,14.68,80800.0,11.5228,11.5464,11.4913,11.5464,80800.0
2008-07-03 11:30:00,14.68,14.68,14.63,14.65,127600.0,11.5464,11.5464,11.507,11.5228,127600.0
2008-07-03 11:40:00,14.65,14.65,14.6,14.63,74400.0,11.5228,11.5228,11.4835,11.507,74400.0
2008-07-03 11:50:00,14.63,14.65,14.6,14.62,44000.0,11.507,11.5228,11.4835,11.4992,44000.0
2008-07-03 12:00:00,14.62,14.62,14.54,14.55,67600.0,11.4992,11.4992,11.4363,11.4441,67600.0
2008-07-03 12:10:00,14.55,14.59,14.53,14.59,58400.0,11.4441,11.4756,11.4284,11.4756,58400.0
2008-07-03 12:20:00,14.59,14.6,14.56,14.59,131200.0,11.4756,11.4835,11.452,11.4756,131200.0
2008-07-03 12:30:00,14.58,14.58,14.51,14.56,254400.0,11.4677,11.4677,11.4127,11.452,254400.0
2008-07-03 12:40:00,14.56,14.59,14.53,14.58,269200.0,11.452,11.4756,11.4284,11.4677,269200.0
2008-07-03 12:50:00,14.58,14.58,14.52,14.52,233600.0,11.4677,11.4677,11.4205,11.4205,233600.0
2008-07-07 09:30:00,14.62,14.65,14.56,14.64,210400.0,11.4992,11.5228,11.452,11.5149,210400.0
2008-07-07 09:40:00,14.65,14.65,14.6,14.62,83600.0,11.5228,11.5228,11.4835,11.4992,83600.0
2008-07-07 09:50:00,14.62,14.65,14.6,14.65,80800.0,11.4992,11.5228,11.4835,11.5228,80800.0
2008-07-07 10:00:00,14.64,14.65,14.59,14.59,64800.0,11.5149,11.5228,11.4756,11.4756,64800.0
2008-07-07 10:10:00,14.6,14.6,14.53,14.53,79600.0,11.4835,11.4835,11.4284,11.4284,79600.0
2008-07-07 10:20:00,14.53,14.54,14.51,14.54,2283200.0,11.4284,11.4363,11.4127,11.4363,2283200.0
2008-07-07 10:30:00,14.53,14.58,14.53,14.58,77200.0,11.4284,11.4677,11.4284,11.4677,77200.0
2008-07-07 10:40:00,14.58,14.58,14.54,14.54,37200.0,11.4677,11.4677,11.4363,11.4363,37200.0
2008-07-07 10:50:00,14.53,14.54,14.51,14.52,35600.0,11.4284,11.4363,11.4127,11.4205,35600.0
2008-07-07 11:00:00,14.52,14.53,14.47,14.49,48400.0,11.4205,11.4284,11.3812,11.3969,48400.0
2008-07-07 11:10:00,14.47,14.5,14.47,14.5,64400.0,11.3812,11.4048,11.3812,11.4048,64400.0
2008-07-07 11:20:00,14.52,14.53,14.48,14.52,79600.0,11.4205,11.4284,11.3891,11.4205,79600.0
2008-07-07 11:30:00,14.52,14.53,14.47,14.48,50000.0,11.4205,11.4284,11.3812,11.3891,50000.0
2008-07-07 11:40:00,14.48,14.49,14.45,14.46,48400.0,11.3891,11.3969,11.3655,11.3733,48400.0
2008-07-07 11:50:00,14.46,14.48,14.45,14.47,109600.0,11.3733,11.3891,11.3655,11.3812,109600.0
2008-07-07 12:00:00,14.47,14.48,14.46,14.46,46000.0,11.3812,11.3891,11.3733,11.3733,46000.0
2008-07-07 12:10:00,14.47,14.47,14.39,14.4,55600.0,11.3812,11.3812,11.3183,11.3261,55600.0
2008-07-07 12:20:00,14.4,14.4,14.33,14.33,118400.0,11.3261,11.3261,11.2711,11.2711,118400.0
2008-07-07 12:30:00,14.34,14.37,14.33,14.36,162000.0,11.279,11.3025,11.2711,11.2947,162000.0
2008-07-07 12:40:00,14.36,14.38,14.35,14.35,165600.0,11.2947,11.3104,11.2868,11.2868,165600.0
2008-07-07 12:50:00,14.35,14.38,14.27,14.27,207600.0,11.2868,11.3104,11.2239,11.2239,207600.0
2008-07-07 13:00:00,14.28,14.29,14.24,14.28,208000.0,11.2318,11.2396,11.2003,11.2318,208000.0
2008-07-07 13:10:00,14.28,14.32,14.28,14.31,84400.0,11.2318,11.2632,11.2318,11.2554,84400.0
2008-07-07 13:20:00,14.31,14.31,14.29,14.29,98000.0,11.2554,11.2554,11.2396,11.2396,98000.0
2008-07-07 13:30:00,14.3,14.33,14.28,14.28,82000.0,11.2475,11.2711,11.2318,11.2318,82000.0
2008-07-07 13:40:00,14.29,14.31,14.28,14.31,67600.0,11.2396,11.2554,11.2318,11.2554,67600.0
2008-07-07 13:50:00,14.3,14.32,14.29,14.3,89600.0,11.2475,11.2632,11.2396,11.2475,89600.0
2008-07-07 14:00:00,14.31,14.34,14.27,14.29,163200.0,11.2554,11.279,11.2239,11.2396,163200.0
2008-07-07 14:10:00,14.29,14.32,14.26,14.3,106000.0,11.2396,11.2632,11.216,11.2475,106000.0
2008-07-07 14:20:00,14.31,14.34,14.3,14.33,127200.0,11.2554,11.279,11.2475,11.2711,127200.0
2008-07-07 14:30:00,14.31,14.33,14.29,14.3,108800.0,11.2554,11.2711,11.2396,11.2475,108800.0
2008-07-07 14:40:00,14.29,14.29,14.23,14.25,100000.0,11.2396,11.2396,11.1924,11.2082,100000.0
2008-07-07 14:50:00,14.26,14.27,14.23,14.27,66800.0,11.216,11.2239,11.1924,11.2239,66800.0
2008-07-07 15:00:00,14.28,14.36,14.28,14.35,165200.0,11.2318,11.2947,11.2318,11.2868,165200.0
2008-07-07 15:10:00,14.35,14.43,14.35,14.43,183600.0,11.2868,11.3497,11.2868,11.3497,183600.0
2008-07-07 15:20:00,14.43,14.48,14.39,14.48,338800.0,11.3497,11.3891,11.3183,11.3891,338800.0
2008-07-07 15:30:00,14.48,14.52,14.46,14.52,229200.0,11.3891,11.4205,11.3733,11.4205,229200.0
2008-07-07 15:40:00,14.52,14.54,14.46,14.46,167200.0,11.4205,11.4363,11.3733,11.3733,167200.0
2008-07-07 15:50:00,14.46,14.47,14.37,14.37,252800.0,11.3733,11.3812,11.3025,11.3025,252800.0
2008-07-08 09:30:00,14.38,14.4,14.29,14.35,1889600.0,11.3104,11.3261,11.2396,11.2868,1889600.0
2008-07-08 09:40:00,14.36,14.46,14.36,14.4,689600.0,11.2947,11.3733,11.2947,11.3261,689600.0
2008-07-08 09:50:00,14.4,14.43,14.37,14.38,499600.0,11.3261,11.3497,11.3025,11.3104,499600.0
2008-07-08 10:00:00,14.38,14.4,14.31,14.4,1128000.0,11.3104,11.3261,11.2554,11.3261,1128000.0
2008-07-08 10:10:00,14.4,14.42,14.34,14.36,767200.0,11.3261,11.3419,11.279,11.2947,767200.0
2008-07-08 10:20:00,14.36,14.36,14.32,14.35,186800.0,11.2947,11.2947,11.2632,11.2868,186800.0
2008-07-08 10:30:00,14.35,14.38,14.25,14.28,160800.0,11.2868,11.3104,11.2082,11.2318,160800.0
2008-07-08 10:40:00,14.26,14.29,14.24,14.28,724000.0,11.216,11.2396,11.2003,11.2318,724000.0
2008-07-08 10:50:00,14.28,14.31,14.27,14.3,111600.0,11.2318,11.2554,11.2239,11.2475,111600.0
2008-07-08 11:00:00,14.3,14.35,14.29,14.35,125600.0,11.2475,11.2868,11.2396,11.2868,125600.0
2008-07-08 11:10:00,14.34,14.42,14.33,14.41,253200.0,11.279,11.3419,11.2711,11.334,253200.0
2008-07-08 11:20:00,14.41,14.44,14.39,14.44,114800.0,11.334,11.3576,11.3183,11.3576,114800.0
2008-07-08 11:30:00,14.44,14.44,14.41,14.42,679200.0,11.3576,11.3576,11.334,11.3419,679200.0
2008-07-08 11:40:00,14.42,14.44,14.4,14.42,119600.0,11.3419,11.3576,11.3261,11.3419,119600.0
2008-07-08 11:50:00,14.42,14.44,14.39,14.4,149200.0,11.3419,11.3576,11.3183,11.3261,149200.0
2008-07-08 12:00:00,14.4,14.44,14.39,14.42,190000.0,11.3261,11.3576,11.3183,11.3419,190000.0
2008-07-08 12:10:00,14.42,14.46,14.41,14.42,380000.0,11.3419,11.3733,11.334,11.3419,380000.0
2008-07-08 12:20:00,14.41,14.49,14.41,14.49,173600.0,11.334,11.3969,11.334,11.3969,173600.0
2008-07-08 12:30:00,14.49,14.52,14.49,14.5,1205600.0,11.3969,11.4205,11.3969,11.4048,1205600.0
2008-07-08 12:40:00,14.5,14.52,14.46,14.46,486000.0,11.4048,11.4205,11.3733,11.3733,486000.0
2008-07-08 12:50:00,14.46,14.48,14.45,14.46,95600.0,11.3733,11.3891,11.3655,11.3733,95600.0
2008-07-08 13:00:00,14.46,14.51,14.45,14.49,614400.0,11.3733,11.4127,11.3655,11.3969,614400.0
2008-07-08 13:10:00,14.49,14.49,14.41,14.43,82400.0,11.3969,11.3969,11.334,11.3497,82400.0
2008-07-08 13:20:00,14.42,14.43,14.39,14.43,46400.0,11.3419,11.3497,11.3183,11.3497,46400.0
2008-07-08 13:30:00,14.41,14.43,14.36,14.36,70400.0,11.334,11.3497,11.2947,11.2947,70400.0
2008-07-08 13:40:00,14.36,14.45,14.36,14.41,106400.0,11.2947,11.3655,11.2947,11.334,106400.0
2008-07-08 13:50:00,14.43,14.44,14.4,14.44,110400.0,11.3497,11.3576,11.3261,11.3576,110400.0
2008-07-08 14:00:00,14.42,14.47,14.42,14.46,94800.0,11.3419,11.3812,11.3419,11.3733,94800.0
2008-07-08 14:10:00,14.46,14.48,14.45,14.47,28000.0,11.3733,11.3891,11.3655,11.3812,28000.0
2008-07-08 14:20:00,14.49,14.5,14.46,14.5,79200.0,11.3969,11.4048,11.3733,11.4048,79200.0
2008-07-08 14:30:00,14.51,14.56,14.49,14.55,274800.0,11.4127,11.452,11.3969,11.4441,274800.0
2008-07-08 14:40:00,14.56,14.62,14.56,14.61,152400.0,11.452,11.4992,11.452,11.4913,152400.0
2008-07-08 14:50:00,14.6,14.68,14.6,14.68,113600.0,11.4835,11.5464,11.4835,11.5464,113600.0
2008-07-08 15:00:00,14.68,14.71,14.65,14.71,180400.0,11.5464,11.57,11.5228,11.57,180400.0
2008-07-08 15:10:00,14.71,14.72,14.68,14.69,154000.0,11.57,11.5778,11.5464,11.5542,154000.0
2008-07-08 15:20:00,14.69,14.72,14.66,14.72,208000.0,11.5542,11.5778,11.5306,11.5778,208000.0
2008-07-08 15:30:00,14.73,14.76,14.71,14.76,210800.0,11.5857,11.6093,11.57,11.6093,210800.0
2008-07-08 15:40:00,14.76,14.78,14.74,14.77,128800.0,11.6093,11.625,11.5936,11.6172,128800.0
2008-07-08 15:50:00,14.77,14.86,14.77,14.84,576800.0,11.6172,11.688,11.6172,11.6722,576800.0
2008-07-08 16:00:00,14.84,14.87,14.82,14.85,111200.0,11.6722,11.6958,11.6565,11.6801,111200.0
2008-07-08 16:10:00,14.88,14.89,14.88,14.89,8000.0,11.7037,11.7115,11.7037,11.7115,8000.0
2008-07-09 09:30:00,14.86,14.86,14.8,14.8,123600.0,11.688,11.688,11.6408,11.6408,123600.0
2008-07-09 09:40:00,14.8,14.82,14.77,14.77,1780000.0,11.6408,11.6565,11.6172,11.6172,1780000.0
2008-07-09 09:50:00,14.76,14.79,14.72,14.79,290000.0,11.6093,11.6329,11.5778,11.6329,290000.0
2008-07-09 10:00:00,14.78,14.79,14.74,14.76,696400.0,11.625,11.6329,11.5936,11.6093,696400.0
2008-07-09 10:10:00,14.76,14.81,14.76,14.81,236400.0,11.6093,11.6486,11.6093,11.6486,236400.0
2008-07-09 10:20:00,14.8,14.85,14.8,14.84,92800.0,11.6408,11.6801,11.6408,11.6722,92800.0
2008-07-09 10:30:00,14.84,14.85,14.79,14.8,492400.0,11.6722,11.6801,11.6329,11.6408,492400.0
2008-07-09 10:40:00,14.81,14.82,14.76,14.78,158400.0,11.6486,11.6565,11.6093,11.625,158400.0
2008-07-09 10:50:00,14.78,14.83,14.78,14.83,525600.0,11.625,11.6644,11.625,11.6644,525600.0
2008-07-09 11:00:00,14.82,14.85,14.81,14.83,366000.0,11.6565,11.6801,11.6486,11.6644,366000.0
2008-07-09 11:10:00,14.83,14.85,14.81,14.83,334800.0,11.6644,11.6801,11.6486,11.6644,334800.0
2008-07-09 11:20:00,14.82,14.89,14.82,14.88,326400.0,11.6565,11.7115,11.6565,11.7037,326400.0
2008-07-09 11:30:00,14.89,14.89,14.82,14.82,60800.0,11.7115,11.7115,11.6565,11.6565,60800.0
2008-07-09 11:40:00,14.82,14.85,14.82,14.84,324000.0,11.6565,11.6801,11.6565,11.6722,324000.0
2008-07-09 11:50:00,14.83,14.84,14.79,14.81,112400.0,11.6644,11.6722,11.6329,11.6486,112400.0
2008-07-09 12:00:00,14.8,14.81,14.78,14.79,60000.0,11.6408,11.6486,11.625,11.6329,60000.0
2008-07-09 12:10:00,14.79,14.8,14.78,14.79,64400.0,11.6329,11.6408,11.625,11.6329,64400.0
2008-07-09 12:20:00,14.8,14.81,14.78,14.79,76000.0,11.6408,11.6486,11.625,11.6329,76000.0
2008-07-09 12:30:00,14.79,14.8,14.71,14.72,169200.0,11.6329,11.6408,11.57,11.5778,169200.0
2008-07-09 12:40:00,14.72,14.73,14.71,14.72,88000.0,11.5778,11.5857,11.57,11.5778,88000.0
2008-07-09 12:50:00,14.72,14.75,14.72,14.72,36800.0,11.5778,11.6014,11.5778,11.5778,36800.0
2008-07-09 13:00:00,14.72,14.72,14.67,14.68,86400.0,11.5778,11.5778,11.5385,11.5464,86400.0
2008-07-09 13:10:00,14.68,14.71,14.68,14.7,41200.0,11.5464,11.57,11.5464,11.5621,41200.0
2008-07-09 13:20:00,14.72,14.72,14.69,14.71,751600.0,11.5778,11.5778,11.5542,11.57,751600.0
2008-07-09 13:30:00,14.72,14.76,14.71,14.73,57600.0,11.5778,11.6093,11.57,11.5857,57600.0
2008-07-09 13:40:00,14.73,14.76,14.73,14.76,242800.0,11.5857,11.6093,11.5857,11.6093,242800.0
2008-07-09 13:50:00,14.76,14.76,14.73,14.75,107200.0,11.6093,11.6093,11.5857,11.6014,107200.0
2008-07-09 14:00:00,14.75,14.77,14.71,14.77,182000.0,11.6014,11.6172,11.57,11.6172,182000.0
2008-07-09 14:10:00,14.76,14.78,14.71,14.71,68400.0,11.6093,11.625,11.57,11.57,68400.0
2008-07-09 14:20:00,14.7,14.74,14.7,14.72,101600.0,11.5621,11.5936,11.5621,11.5778,101600.0
2008-07-09 14:30:00,14.72,14.74,14.68,14.7,148000.0,11.5778,11.5936,11.5464,11.5621,148000.0
2008-07-09 14:40:00,14.7,14.72,14.65,14.66,112400.0,11.5621,11.5778,11.5228,11.5306,112400.0
2008-07-09 14:50:00,14.66,14.67,14.61,14.62,153200.0,11.5306,11.5385,11.4913,11.4992,153200.0
2008-07-09 15:00:00,14.61,14.61,14.56,14.56,113200.0,11.4913,11.4913,11.452,11.452,113200.0
2008-07-09 15:10:00,14.58,14.6,14.56,14.56,64000.0,11.4677,11.4835,11.452,11.452,64000.0
2008-07-09 15:20:00,14.57,14.6,14.57,14.57,58000.0,11.4599,11.4835,11.4599,11.4599,58000.0
2008-07-09 15:30:00,14.58,14.61,14.54,14.54,202000.0,11.4677,11.4913,11.4363,11.4363,202000.0
2008-07-09 15:40:00,14.54,14.55,14.47,14.48,264800.0,11.4363,11.4441,11.3812,11.3891,264800.0
2008-07-09 15:50:00,14.48,14.52,14.44,14.44,1121200.0,11.3891,11.4205,11.3576,11.3576,1121200.0
2008-07-09 16:00:00,14.49,14.49,14.43,14.48,240800.0,11.3969,11.3969,11.3497,11.3891,240800.0
2008-07-09 16:10:00,14.48,14.48,14.48,14.48,0.0,11.3891,11.3891,11.3891,11.3891,0.0
2008-07-10 09:30:00,14.47,14.53,14.42,14.46,118800.0,11.3812,11.4284,11.3419,11.3733,118800.0
2008-07-10 09:40:00,14.46,14.63,14.45,14.63,217200.0,11.3733,11.507,11.3655,11.507,217200.0
2008-07-10 09:50:00,14.61,14.62,14.53,14.55,72000.0,11.4913,11.4992,11.4284,11.4441,72000.0
2008-07-10 10:00:00,14.53,14.56,14.47,14.51,154800.0,11.4284,11.452,11.3812,11.4127,154800.0
2008-07-10 10:10:00,14.51,14.53,14.39,14.4,101200.0,11.4127,11.4284,11.3183,11.3261,101200.0
2008-07-10 10:20:00,14.4,14.5,14.38,14.49,488000.0,11.3261,11.4048,11.3104,11.3969,488000.0
2008-07-10 10:30:00,14.49,14.56,14.46,14.54,108000.0,11.3969,11.452,11.3733,11.4363,108000.0
2008-07-10 10:40:00,14.54,14.63,14.54,14.59,105200.0,11.4363,11.507,11.4363,11.4756,105200.0
2008-07-10 10:50:00,14.59,14.59,14.53,14.54,133200.0,11.4756,11.4756,11.4284,11.4363,133200.0
2008-07-10 11:00:00,14.54,14.59,14.51,14.51,102800.0,11.4363,11.4756,11.4127,11.4127,102800.0
2008-07-10 11:10:00,14.52,14.56,14.47,14.48,63200.0,11.4205,11.452,11.3812,11.3891,63200.0
2008-07-10 11:20:00,14.48,14.49,14.47,14.48,41200.0,11.3891,11.3969,11.3812,11.3891,41200.0
2008-07-10 11:30:00,14.47,14.57,14.47,14.55,119200.0,11.3812,11.4599,11.3812,11.4441,119200.0
2008-07-10 11:40:00,14.56,14.58,14.54,14.56,100400.0,11.452,11.4677,11.4363,11.452,100400.0
2008-07-10 11:50:00,14.56,14.58,14.53,14.57,109200.0,11.452,11.4677,11.4284,11.4599,109200.0
2008-07-10 12:00:00,14.58,14.65,14.57,14.63,91200.0,11.4677,11.5228,11.4599,11.507,91200.0
2008-07-10 12:10:00,14.63,14.65,14.61,14.62,38000.0,11.507,11.5228,11.4913,11.4992,38000.0
2008-07-10 12:20:00,14.61,14.62,14.58,14.58,126800.0,11.4913,11.4992,11.4677,11.4677,126800.0
2008-07-10 12:30:00,14.59,14.6,14.58,14.59,74000.0,11.4756,11.4835,11.4677,11.4756,74000.0
2008-07-10 12:40:00,14.59,14.61,14.58,14.58,55600.0,11.4756,11.4913,11.4677,11.4677,55600.0
2008-07-10 12:50:00,14.58,14.58,14.53,14.55,69200.0,11.4677,11.4677,11.4284,11.4441,69200.0
2008-07-10 13:00:00,14.56,14.6,14.56,14.58,109600.0,11.452,11.4835,11.452,11.4677,109600.0
2008-07-10 13:10:00,14.59,14.63,14.57,14.61,274800.0,11.4756,11.507,11.4599,11.4913,274800.0
2008-07-10 13:20:00,14.62,14.63,14.59,14.62,120800.0,11.4992,11.507,11.4756,11.4992,120800.0
2008-07-10 13:30:00,14.62,14.69,14.62,14.66,87200.0,11.4992,11.5542,11.4992,11.5306,87200.0
2008-07-10 13:40:00,14.68,14.68,14.64,14.65,88000.0,11.5464,11.5464,11.5149,11.5228,88000.0
2008-07-10 13:50:00,14.66,14.68,14.63,14.64,98000.0,11.5306,11.5464,11.507,11.5149,98000.0
2008-07-10 14:00:00,14.63,14.65,14.61,14.62,94000.0,11.507,11.5228,11.4913,11.4992,94000.0
2008-07-10 14:10:00,14.61,14.62,14.53,14.53,102800.0,11.4913,11.4992,11.4284,11.4284,102800.0
2008-07-10 14:20:00,14.53,14.58,14.44,14.49,190800.0,11.4284,11.4677,11.3576,11.3969,190800.0
2008-07-10 14:30:00,14.49,14.53,14.46,14.49,97200.0,11.3969,11.4284,11.3733,11.3969,97200.0
2008-07-10 14:40:00,14.49,14.5,14.41,14.43,104400.0,11.3969,11.4048,11.334,11.3497,104400.0
2008-07-10 14:50:00,14.43,14.45,14.39,14.43,140000.0,11.3497,11.3655,11.3183,11.3497,140000.0
2008-07-10 15:00:00,14.42,14.54,14.42,14.54,620800.0,11.3419,11.4363,11.3419,11.4363,620800.0
2008-07-10 15:10:00,14.54,14.55,14.5,14.5,147600.0,11.4363,11.4441,11.4048,11.4048,147600.0
2008-07-10 15:20:00,14.51,14.58,14.51,14.56,379600.0,11.4127,11.4677,11.4127,11.452,379600.0
2008-07-10 15:30:00,14.56,14.57,14.49,14.52,74800.0,11.452,11.4599,11.3969,11.4205,74800.0
2008-07-10 15:40:00,14.5,14.55,14.5,14.54,136400.0,11.4048,11.4441,11.4048,11.4363,136400.0
2008-07-10 15:50:00,14.55,14.6,14.52,14.6,507200.0,11.4441,11.4835,11.4205,11.4835,507200.0
2008-07-11 09:30:00,14.47,14.47,14.33,14.38,234800.0,11.3812,11.3812,11.2711,11.3104,234800.0
2008-07-11 09:40:00,14.37,14.5,14.36,14.49,110800.0,11.3025,11.4048,11.2947,11.3969,110800.0
2008-07-11 09:50:00,14.5,14.53,14.44,14.51,260400.0,11.4048,11.4284,11.3576,11.4127,260400.0
2008-07-11 10:00:00,14.5,14.56,14.47,14.55,129600.0,11.4048,11.452,11.3812,11.4441,129600.0
2008-07-11 10:10:00,14.55,14.56,14.49,14.52,124400.0,11.4441,11.452,11.3969,11.4205,124400.0
2008-07-11 10:20:00,14.52,14.54,14.36,14.43,278400.0,11.4205,11.4363,11.2947,11.3497,278400.0
2008-07-11 10:30:00,14.42,14.46,14.39,14.39,343600.0,11.3419,11.3733,11.3183,11.3183,343600.0
2008-07-11 10:40:00,14.39,14.45,14.39,14.43,252000.0,11.3183,11.3655,11.3183,11.3497,252000.0
2008-07-11 10:50:00,14.43,14.45,14.4,14.4,114400.0,11.3497,11.3655,11.3261,11.3261,114400.0
2008-07-11 11:00:00,14.4,14.43,14.38,14.4,76400.0,11.3261,11.3497,11.3104,11.3261,76400.0
2008-07-11 11:10:00,14.41,14.45,14.37,14.38,78800.0,11.334,11.3655,11.3025,11.3104,78800.0
2008-07-11 11:20:00,14.39,14.39,14.36,14.36,85200.0,11.3183,11.3183,11.2947,11.2947,85200.0
2008-07-11 11:30:00,14.35,14.41,14.32,14.4,180000.0,11.2868,11.334,11.2632,11.3261,180000.0
2008-07-11 11:40:00,14.4,14.43,14.39,14.4,136000.0,11.3261,11.3497,11.3183,11.3261,136000.0
2008-07-11 11:50:00,14.4,14.48,14.39,14.47,115600.0,11.3261,11.3891,11.3183,11.3812,115600.0
2008-07-11 12:00:00,14.47,14.48,14.4,14.4,117600.0,11.3812,11.3891,11.3261,11.3261,117600.0
2008-07-11 12:10:00,14.4,14.42,14.38,14.4,106400.0,11.3261,11.3419,11.3104,11.3261,106400.0
2008-07-11 12:20:00,14.39,14.41,14.37,14.38,70800.0,11.3183,11.334,11.3025,11.3104,70800.0
2008-07-11 12:30:00,14.39,14.39,14.34,14.34,98000.0,11.3183,11.3183,11.279,11.279,98000.0
2008-07-11 12:40:00,14.34,14.38,14.33,14.35,74000.0,11.279,11.3104,11.2711,11.2868,74000.0
2008-07-11 12:50:00,14.36,14.38,14.31,14.34,160400.0,11.2947,11.3104,11.2554,11.279,160400.0
2008-07-11 13:00:00,14.35,14.37,14.31,14.34,77200.0,11.2868,11.3025,11.2554,11.279,77200.0
2008-07-11 13:10:00,14.34,14.4,14.3,14.4,79600.0,11.279,11.3261,11.2475,11.3261,79600.0
2008-07-11 13:20:00,14.38,14.41,14.37,14.4,110400.0,11.3104,11.334,11.3025,11.3261,110400.0
2008-07-11 13:30:00,14.4,14.47,14.38,14.47,131200.0,11.3261,11.3812,11.3104,11.3812,131200.0
2008-07-11 13:40:00,14.47,14.51,14.45,14.46,67600.0,11.3812,11.4127,11.3655,11.3733,67600.0
2008-07-11 13:50:00,14.46,14.51,14.44,14.48,65200.0,11.3733,11.4127,11.3576,11.3891,65200.0
2008-07-11 14:00:00,14.47,14.54,14.45,14.49,83200.0,11.3812,11.4363,11.3655,11.3969,83200.0
2008-07-11 14:10:00,14.5,14.53,14.48,14.5,66800.0,11.4048,11.4284,11.3891,11.4048,66800.0
2008-07-11 14:20:00,14.5,14.5,14.43,14.44,88400.0,11.4048,11.4048,11.3497,11.3576,88400.0
2008-07-11 14:30:00,14.44,14.47,14.4,14.46,73200.0,11.3576,11.3812,11.3261,11.3733,73200.0
2008-07-11 14:40:00,14.45,14.59,14.45,14.59,180000.0,11.3655,11.4756,11.3655,11.4756,180000.0
2008-07-11 14:50:00,14.6,14.65,14.53,14.65,601600.0,11.4835,11.5228,11.4284,11.5228,601600.0
2008-07-11 15:00:00,14.65,14.75,14.62,14.71,483200.0,11.5228,11.6014,11.4992,11.57,483200.0
2008-07-11 15:10:00,14.7,14.72,14.58,14.61,302400.0,11.5621,11.5778,11.4677,11.4913,302400.0
2008-07-11 15:20:00,14.6,14.63,14.56,14.58,338800.0,11.4835,11.507,11.452,11.4677,338800.0
2008-07-11 15:30:00,14.58,14.6,14.52,14.54,310000.0,11.4677,11.4835,11.4205,11.4363,310000.0
2008-07-11 15:40:00,14.54,14.59,14.5,14.56,259200.0,11.4363,11.4756,11.4048,11.452,259200.0
2008-07-11 15:50:00,14.57,14.63,14.57,14.6,538400.0,11.4599,11.507,11.4599,11.4835,538400.0
2008-07-14 09:30:00,14.76,14.8,14.68,14.74,300400.0,11.6093,11.6408,11.5464,11.5936,300400.0
2008-07-14 09:40:00,14.74,14.75,14.67,14.7,344800.0,11.5936,11.6014,11.5385,11.5621,344800.0
2008-07-14 09:50:00,14.7,14.7,14.54,14.55,416400.0,11.5621,11.5621,11.4363,11.4441,416400.0
2008-07-14 10:00:00,14.53,14.58,14.49,14.57,296800.0,11.4284,11.4677,11.3969,11.4599,296800.0
2008-07-14 10:10:00,14.57,14.59,14.53,14.56,240800.0,11.4599,11.4756,11.4284,11.452,240800.0
2008-07-14 10:20:00,14.56,14.58,14.44,14.47,1596000.0,11.452,11.4677,11.3576,11.3812,1596000.0
2008-07-14 10:30:00,14.47,14.53,14.47,14.5,468400.0,11.3812,11.4284,11.3812,11.4048,468400.0
2008-07-14 10:40:00,14.5,14.51,14.43,14.44,276800.0,11.4048,11.4127,11.3497,11.3576,276800.0
2008-07-14 10:50:00,14.46,14.59,14.46,14.57,980800.0,11.3733,11.4756,11.3733,11.4599,980800.0
2008-07-14 11:00:00,14.58,14.58,14.52,14.53,129200.0,11.4677,11.4677,11.4205,11.4284,129200.0
2008-07-14 11:10:00,14.52,14.53,14.47,14.52,378800.0,11.4205,11.4284,11.3812,11.4205,378800.0
2008-07-14 11:20:00,14.53,14.53,14.46,14.49,433600.0,11.4284,11.4284,11.3733,11.3969,433600.0
2008-07-14 11:30:00,14.48,14.5,14.44,14.46,169600.0,11.3891,11.4048,11.3576,11.3733,169600.0
2008-07-14 11:40:00,14.45,14.51,14.44,14.5,185600.0,11.3655,11.4127,11.3576,11.4048,185600.0
2008-07-14 11:50:00,14.49,14.49,14.34,14.41,301200.0,11.3969,11.3969,11.279,11.334,301200.0
2008-07-14 12:00:00,14.41,14.44,14.38,14.4,252400.0,11.334,11.3576,11.3104,11.3261,252400.0
2008-07-14 12:10:00,14.41,14.45,14.4,14.44,88000.0,11.334,11.3655,11.3261,11.3576,88000.0
2008-07-14 12:20:00,14.44,14.44,14.41,14.42,68800.0,11.3576,11.3576,11.334,11.3419,68800.0
2008-07-14 12:30:00,14.42,14.43,14.36,14.4,60000.0,11.3419,11.3497,11.2947,11.3261,60000.0
2008-07-14 12:40:00,14.41,14.41,14.38,14.39,47600.0,11.334,11.334,11.3104,11.3183,47600.0
2008-07-14 12:50:00,14.4,14.46,14.4,14.42,577600.0,11.3261,11.3733,11.3261,11.3419,577600.0
2008-07-14 13:00:00,14.43,14.43,14.38,14.39,472400.0,11.3497,11.3497,11.3104,11.3183,472400.0
2008-07-14 13:10:00,14.4,14.41,14.38,14.41,95600.0,11.3261,11.334,11.3104,11.334,95600.0
2008-07-14 13:20:00,14.41,14.42,14.39,14.39,54400.0,11.334,11.3419,11.3183,11.3183,54400.0
2008-07-14 13:30:00,14.4,14.43,14.37,14.43,41200.0,11.3261,11.3497,11.3025,11.3497,41200.0
2008-07-14 13:40:00,14.43,14.49,14.4,14.48,210800.0,11.3497,11.3969,11.3261,11.3891,210800.0
2008-07-14 13:50:00,14.48,14.49,14.45,14.46,49200.0,11.3891,11.3969,11.3655,11.3733,49200.0
2008-07-14 14:00:00,14.46,14.5,14.45,14.49,127200.0,11.3733,11.4048,11.3655,11.3969,127200.0
2008-07-14 14:10:00,14.48,14.51,14.44,14.46,76400.0,11.3891,11.4127,11.3576,11.3733,76400.0
2008-07-14 14:20:00,14.46,14.47,14.45,14.46,61200.0,11.3733,11.3812,11.3655,11.3733,61200.0
2008-07-14 14:30:00,14.47,14.49,14.46,14.47,188000.0,11.3812,11.3969,11.3733,11.3812,188000.0
2008-07-14 14:40:00,14.46,14.46,14.39,14.42,276400.0,11.3733,11.3733,11.3183,11.3419,276400.0
2008-07-14 14:50:00,14.41,14.42,14.38,14.42,252000.0,11.334,11.3419,11.3104,11.3419,252000.0
2008-07-14 15:00:00,14.41,14.43,14.37,14.38,291600.0,11.334,11.3497,11.3025,11.3104,291600.0
2008-07-14 15:10:00,14.4,14.42,14.4,14.41,190800.0,11.3261,11.3419,11.3261,11.334,190800.0
2008-07-14 15:20:00,14.42,14.51,14.4,14.48,360400.0,11.3419,11.4127,11.3261,11.3891,360400.0
2008-07-14 15:30:00,14.49,14.53,14.47,14.5,189600.0,11.3969,11.4284,11.3812,11.4048,189600.0
2008-07-14 15:40:00,14.5,14.52,14.46,14.52,307600.0,11.4048,11.4205,11.3733,11.4205,307600.0
2008-07-14 15:50:00,14.52,14.52,14.42,14.44,644400.0,11.4205,11.4205,11.3419,11.3576,644400.0
2008-07-15 09:30:00,14.29,14.3,14.22,14.23,209200.0,11.2396,11.2475,11.1846,11.1924,209200.0
2008-07-15 09:40:00,14.23,14.29,14.23,14.28,220400.0,11.1924,11.2396,11.1924,11.2318,220400.0
2008-07-15 09:50:00,14.28,14.28,14.18,14.19,256800.0,11.2318,11.2318,11.1531,11.161,256800.0
2008-07-15 10:00:00,14.19,14.19,14.05,14.09,405200.0,11.161,11.161,11.0509,11.0823,405200.0
2008-07-15 10:10:00,14.1,14.16,14.07,14.16,176400.0,11.0902,11.1374,11.0666,11.1374,176400.0
2008-07-15 10:20:00,14.17,14.21,14.15,14.17,192400.0,11.1452,11.1767,11.1295,11.1452,192400.0
2008-07-15 10:30:00,14.16,14.17,14.13,14.17,331200.0,11.1374,11.1452,11.1138,11.1452,331200.0
2008-07-15 10:40:00,14.17,14.2,14.16,14.2,243200.0,11.1452,11.1688,11.1374,11.1688,243200.0
2008-07-15 10:50:00,14.2,14.27,14.19,14.25,221600.0,11.1688,11.2239,11.161,11.2082,221600.0
2008-07-15 11:00:00,14.25,14.44,14.25,14.4,464000.0,11.2082,11.3576,11.2082,11.3261,464000.0
2008-07-15 11:10:00,14.4,14.4,14.34,14.38,260400.0,11.3261,11.3261,11.279,11.3104,260400.0
2008-07-15 11:20:00,14.39,14.4,14.31,14.31,269600.0,11.3183,11.3261,11.2554,11.2554,269600.0
2008-07-15 11:30:00,14.31,14.33,14.28,14.3,213600.0,11.2554,11.2711,11.2318,11.2475,213600.0
2008-07-15 11:40:00,14.3,14.32,14.26,14.31,256800.0,11.2475,11.2632,11.216,11.2554,256800.0
2008-07-15 11:50:00,14.32,14.45,14.31,14.42,276800.0,11.2632,11.3655,11.2554,11.3419,276800.0
2008-07-15 12:00:00,14.42,14.49,14.38,14.4,488400.0,11.3419,11.3969,11.3104,11.3261,488400.0
2008-07-15 12:10:00,14.4,14.46,14.38,14.45,116800.0,11.3261,11.3733,11.3104,11.3655,116800.0
2008-07-15 12:20:00,14.46,14.49,14.43,14.46,257600.0,11.3733,11.3969,11.3497,11.3733,257600.0
2008-07-15 12:30:00,14.47,14.53,14.46,14.51,162800.0,11.3812,11.4284,11.3733,11.4127,162800.0
2008-07-15 12:40:00,14.51,14.55,14.46,14.46,148800.0,11.4127,11.4441,11.3733,11.3733,148800.0
2008-07-15 12:50:00,14.45,14.54,14.45,14.54,103600.0,11.3655,11.4363,11.3655,11.4363,103600.0
2008-07-15 13:00:00,14.54,14.59,14.52,14.55,156800.0,11.4363,11.4756,11.4205,11.4441,156800.0
2008-07-15 13:10:00,14.56,14.58,14.49,14.49,94000.0,11.452,11.4677,11.3969,11.3969,94000.0
2008-07-15 13:20:00,14.5,14.5,14.42,14.44,110800.0,11.4048,11.4048,11.3419,11.3576,110800.0
2008-07-15 13:30:00,14.44,14.48,14.4,14.43,82000.0,11.3576,11.3891,11.3261,11.3497,82000.0
2008-07-15 13:40:00,14.43,14.51,14.43,14.51,94000.0,11.3497,11.4127,11.3497,11.4127,94000.0
2008-07-15 13:50:00,14.51,14.52,14.48,14.49,124000.0,11.4127,11.4205,11.3891,11.3969,124000.0
2008-07-15 14:00:00,14.49,14.5,14.43,14.44,166000.0,11.3969,11.4048,11.3497,11.3576,166000.0
2008-07-15 14:10:00,14.44,14.53,14.43,14.51,166000.0,11.3576,11.4284,11.3497,11.4127,166000.0
2008-07-15 14:20:00,14.5,14.52,14.46,14.49,232400.0,11.4048,11.4205,11.3733,11.3969,232400.0
2008-07-15 14:30:00,14.5,14.54,14.49,14.49,133200.0,11.4048,11.4363,11.3969,11.3969,133200.0
2008-07-15 14:40:00,14.5,14.54,14.48,14.54,113600.0,11.4048,11.4363,11.3891,11.4363,113600.0
2008-07-15 14:50:00,14.54,14.56,14.52,14.55,104400.0,11.4363,11.452,11.4205,11.4441,104400.0
2008-07-15 15:00:00,14.55,14.6,14.55,14.59,216400.0,11.4441,11.4835,11.4441,11.4756,216400.0
2008-07-15 15:10:00,14.59,14.6,14.52,14.57,246400.0,11.4756,11.4835,11.4205,11.4599,246400.0
2008-07-15 15:20:00,14.56,14.58,14.45,14.45,254400.0,11.452,11.4677,11.3655,11.3655,254400.0
2008-07-15 15:30:00,14.45,14.49,14.38,14.44,257200.0,11.3655,11.3969,11.3104,11.3576,257200.0
2008-07-15 15:40:00,14.44,14.44,14.37,14.38,321600.0,11.3576,11.3576,11.3025,11.3104,321600.0
2008-07-15 15:50:00,14.39,14.42,14.33,14.33,318400.0,11.3183,11.3419,11.2711,11.2711,318400.0
2008-07-15 16:00:00,14.32,14.33,14.31,14.31,98400.0,11.2632,11.2711,11.2554,11.2554,98400.0
2008-07-15 16:10:00,14.37,14.37,14.37,14.37,400.0,11.3025,11.3025,11.3025,11.3025,400.0
2008-07-16 09:30:00,14.36,14.46,14.36,14.38,158000.0,11.2947,11.3733,11.2947,11.3104,158000.0
2008-07-16 09:40:00,14.39,14.39,14.31,14.31,136000.0,11.3183,11.3183,11.2554,11.2554,136000.0
2008-07-16 09:50:00,14.32,14.49,14.32,14.49,244800.0,11.2632,11.3969,11.2632,11.3969,244800.0
2008-07-16 10:00:00,14.48,14.51,14.43,14.45,103200.0,11.3891,11.4127,11.3497,11.3655,103200.0
2008-07-16 10:10:00,14.46,14.46,14.38,14.38,60000.0,11.3733,11.3733,11.3104,11.3104,60000.0
2008-07-16 10:20:00,14.38,14.43,14.36,14.42,75200.0,11.3104,11.3497,11.2947,11.3419,75200.0
2008-07-16 10:30:00,14.42,14.5,14.39,14.48,123600.0,11.3419,11.4048,11.3183,11.3891,123600.0
2008-07-16 10:40:00,14.54,14.56,14.51,14.53,144400.0,11.4363,11.452,11.4127,11.4284,144400.0
2008-07-16 10:50:00,14.54,14.57,14.53,14.55,167600.0,11.4363,11.4599,11.4284,11.4441,167600.0
2008-07-16 11:00:00,14.56,14.63,14.56,14.61,96000.0,11.452,11.507,11.452,11.4913,96000.0
2008-07-16 11:10:00,14.61,14.63,14.58,14.59,99200.0,11.4913,11.507,11.4677,11.4756,99200.0
2008-07-16 11:20:00,14.59,14.59,14.54,14.58,139600.0,11.4756,11.4756,11.4363,11.4677,139600.0
2008-07-16 11:30:00,14.58,14.6,14.56,14.57,74000.0,11.4677,11.4835,11.452,11.4599,74000.0
2008-07-16 11:40:00,14.56,14.58,14.54,14.57,117200.0,11.452,11.4677,11.4363,11.4599,117200.0
2008-07-16 11:50:00,14.57,14.61,14.57,14.59,67600.0,11.4599,11.4913,11.4599,11.4756,67600.0
2008-07-16 12:00:00,14.58,14.6,14.56,14.58,49600.0,11.4677,11.4835,11.452,11.4677,49600.0
2008-07-16 12:10:00,14.58,14.61,14.56,14.59,130400.0,11.4677,11.4913,11.452,11.4756,130400.0
2008-07-16 12:20:00,14.59,14.65,14.56,14.65,167200.0,11.4756,11.5228,11.452,11.5228,167200.0
2008-07-16 12:30:00,14.64,14.65,14.6,14.61,139200.0,11.5149,11.5228,11.4835,11.4913,139200.0
2008-07-16 12:40:00,14.61,14.64,14.61,14.63,98800.0,11.4913,11.5149,11.4913,11.507,98800.0
2008-07-16 12:50:00,14.63,14.65,14.62,14.64,88800.0,11.507,11.5228,11.4992,11.5149,88800.0
2008-07-16 13:00:00,14.64,14.67,14.63,14.67,210400.0,11.5149,11.5385,11.507,11.5385,210400.0
2008-07-16 13:10:00,14.67,14.68,14.63,14.65,98400.0,11.5385,11.5464,11.507,11.5228,98400.0
2008-07-16 13:20:00,14.65,14.71,14.65,14.7,98000.0,11.5228,11.57,11.5228,11.5621,98000.0
2008-07-16 13:30:00,14.7,14.71,14.68,14.68,107600.0,11.5621,11.57,11.5464,11.5464,107600.0
2008-07-16 13:40:00,14.69,14.69,14.65,14.66,104400.0,11.5542,11.5542,11.5228,11.5306,104400.0
2008-07-16 13:50:00,14.66,14.69,14.65,14.69,96400.0,11.5306,11.5542,11.5228,11.5542,96400.0
2008-07-16 14:00:00,14.69,14.69,14.61,14.63,224000.0,11.5542,11.5542,11.4913,11.507,224000.0
2008-07-16 14:10:00,14.64,14.72,14.64,14.7,165600.0,11.5149,11.5778,11.5149,11.5621,165600.0
2008-07-16 14:20:00,14.71,14.74,14.7,14.72,111600.0,11.57,11.5936,11.5621,11.5778,111600.0
2008-07-16 14:30:00,14.72,14.77,14.72,14.75,161200.0,11.5778,11.6172,11.5778,11.6014,161200.0
2008-07-16 14:40:00,14.75,14.76,14.7,14.73,140400.0,11.6014,11.6093,11.5621,11.5857,140400.0
2008-07-16 14:50:00,14.73,14.77,14.73,14.76,107200.0,11.5857,11.6172,11.5857,11.6093,107200.0
2008-07-16 15:00:00,14.76,14.79,14.75,14.76,111200.0,11.6093,11.6329,11.6014,11.6093,111200.0
2008-07-16 15:10:00,14.75,14.78,14.74,14.77,99600.0,11.6014,11.625,11.5936,11.6172,99600.0
2008-07-16 15:20:00,14.77,14.81,14.77,14.81,109600.0,11.6172,11.6486,11.6172,11.6486,109600.0
2008-07-16 15:30:00,14.81,14.85,14.79,14.84,175600.0,11.6486,11.6801,11.6329,11.6722,175600.0
2008-07-16 15:40:00,14.84,14.85,14.82,14.84,374000.0,11.6722,11.6801,11.6565,11.6722,374000.0
2008-07-16 15:50:00,14.85,14.86,14.84,14.84,212000.0,11.6801,11.688,11.6722,11.6722,212000.0
2008-07-16 16:00:00,14.83,14.84,14.64,14.64,57200.0,11.6644,11.6722,11.5149,11.5149,57200.0
2008-07-16 16:10:00,14.81,14.81,14.81,14.81,7200.0,11.6486,11.6486,11.6486,11.6486,7200.0
2008-07-17 09:30:00,14.9,14.99,14.86,14.97,169200.0,11.7194,11.7902,11.688,11.7745,169200.0
2008-07-17 09:40:00,14.97,15.05,14.97,14.99,337600.0,11.7745,11.8374,11.7745,11.7902,337600.0
2008-07-17 09:50:00,14.99,14.99,14.9,14.91,458800.0,11.7902,11.7902,11.7194,11.7273,458800.0
2008-07-17 10:00:00,14.9,14.95,14.84,14.88,324400.0,11.7194,11.7587,11.6722,11.7037,324400.0
2008-07-17 10:10:00,14.88,14.94,14.87,14.93,156000.0,11.7037,11.7509,11.6958,11.743,156000.0
2008-07-17 10:20:00,14.94,14.94,14.88,14.9,98000.0,11.7509,11.7509,11.7037,11.7194,98000.0
2008-07-17 10:30:00,14.89,14.95,14.88,14.91,129600.0,11.7115,11.7587,11.7037,11.7273,129600.0
2008-07-17 10:40:00,14.91,14.91,14.84,14.9,153600.0,11.7273,11.7273,11.6722,11.7194,153600.0
2008-07-17 10:50:00,14.89,14.9,14.84,14.88,114000.0,11.7115,11.7194,11.6722,11.7037,114000.0
2008-07-17 11:00:00,14.87,14.89,14.78,14.79,858000.0,11.6958,11.7115,11.625,11.6329,858000.0
2008-07-17 11:10:00,14.79,14.81,14.76,14.79,493600.0,11.6329,11.6486,11.6093,11.6329,493600.0
2008-07-17 11:20:00,14.79,14.85,14.78,14.83,520000.0,11.6329,11.6801,11.625,11.6644,520000.0
2008-07-17 11:30:00,14.83,14.85,14.81,14.85,237600.0,11.6644,11.6801,11.6486,11.6801,237600.0
2008-07-17 11:40:00,14.85,14.9,14.85,14.86,112400.0,11.6801,11.7194,11.6801,11.688,112400.0
2008-07-17 11:50:00,14.86,14.89,14.86,14.87,89200.0,11.688,11.7115,11.688,11.6958,89200.0
2008-07-17 12:00:00,14.87,14.87,14.84,14.85,45200.0,11.6958,11.6958,11.6722,11.6801,45200.0
2008-07-17 12:10:00,14.85,14.86,14.82,14.85,61600.0,11.6801,11.688,11.6565,11.6801,61600.0
2008-07-17 12:20:00,14.85,14.87,14.83,14.84,42000.0,11.6801,11.6958,11.6644,11.6722,42000.0
2008-07-17 12:30:00,14.84,14.85,14.8,14.8,88400.0,11.6722,11.6801,11.6408,11.6408,88400.0
2008-07-17 12:40:00,14.8,14.84,14.8,14.84,40000.0,11.6408,11.6722,11.6408,11.6722,40000.0
2008-07-17 12:50:00,14.84,14.86,14.82,14.83,64400.0,11.6722,11.688,11.6565,11.6644,64400.0
2008-07-17 13:00:00,14.83,14.85,14.8,14.85,92400.0,11.6644,11.6801,11.6408,11.6801,92400.0
2008-07-17 13:10:00,14.85,14.98,14.83,14.97,165200.0,11.6801,11.7823,11.6644,11.7745,165200.0
2008-07-17 13:20:00,14.97,14.97,14.93,14.94,118400.0,11.7745,11.7745,11.743,11.7509,118400.0
2008-07-17 13:30:00,14.94,15.01,14.94,15.01,161200.0,11.7509,11.8059,11.7509,11.8059,161200.0
2008-07-17 13:40:00,15.0,15.03,14.99,15.01,109600.0,11.7981,11.8217,11.7902,11.8059,109600.0
2008-07-17 13:50:00,15.03,15.03,14.99,14.99,58800.0,11.8217,11.8217,11.7902,11.7902,58800.0
2008-07-17 14:00:00,15.01,15.03,14.99,15.03,110000.0,11.8059,11.8217,11.7902,11.8217,110000.0
2008-07-17 14:10:00,15.03,15.05,15.0,15.03,88000.0,11.8217,11.8374,11.7981,11.8217,88000.0
2008-07-17 14:20:00,15.03,15.07,15.03,15.06,92400.0,11.8217,11.8531,11.8217,11.8453,92400.0
2008-07-17 14:30:00,15.05,15.05,14.99,15.0,70800.0,11.8374,11.8374,11.7902,11.7981,70800.0
2008-07-17 14:40:00,15.0,15.01,14.97,14.99,66400.0,11.7981,11.8059,11.7745,11.7902,66400.0
2008-07-17 14:50:00,14.99,15.02,14.96,14.98,52400.0,11.7902,11.8138,11.7666,11.7823,52400.0
2008-07-17 15:00:00,14.98,15.02,14.97,14.97,88000.0,11.7823,11.8138,11.7745,11.7745,88000.0
2008-07-17 15:10:00,14.98,15.01,14.97,15.0,119200.0,11.7823,11.8059,11.7745,11.7981,119200.0
2008-07-17 15:20:00,14.99,15.01,14.97,14.98,129200.0,11.7902,11.8059,11.7745,11.7823,129200.0
2008-07-17 15:30:00,14.97,15.0,14.94,14.95,178000.0,11.7745,11.7981,11.7509,11.7587,178000.0
2008-07-17 15:40:00,14.94,15.03,14.94,15.02,395600.0,11.7509,11.8217,11.7509,11.8138,395600.0
2008-07-17 15:50:00,15.03,15.07,15.01,15.07,135200.0,11.8217,11.8531,11.8059,11.8531,135200.0
2008-07-18 09:30:00,15.2,15.2,15.03,15.03,278000.0,11.9554,11.9554,11.8217,11.8217,278000.0
2008-07-18 09:40:00,15.04,15.07,14.99,15.06,118800.0,11.8295,11.8531,11.7902,11.8453,118800.0
2008-07-18 09:50:00,15.06,15.06,14.98,15.01,73200.0,11.8453,11.8453,11.7823,11.8059,73200.0
2008-07-18 10:00:00,15.01,15.05,14.97,15.04,354000.0,11.8059,11.8374,11.7745,11.8295,354000.0
2008-07-18 10:10:00,15.04,15.06,15.01,15.01,535200.0,11.8295,11.8453,11.8059,11.8059,535200.0
2008-07-18 10:20:00,15.01,15.05,14.99,15.05,345600.0,11.8059,11.8374,11.7902,11.8374,345600.0
2008-07-18 10:30:00,15.06,15.06,15.01,15.01,361200.0,11.8453,11.8453,11.8059,11.8059,361200.0
2008-07-18 10:40:00,15.01,15.07,14.99,15.07,283600.0,11.8059,11.8531,11.7902,11.8531,283600.0
2008-07-18 10:50:00,15.07,15.09,15.03,15.05,465200.0,11.8531,11.8689,11.8217,11.8374,465200.0
2008-07-18 11:00:00,15.06,15.08,15.04,15.07,366400.0,11.8453,11.861,11.8295,11.8531,366400.0
2008-07-18 11:10:00,15.07,15.12,15.07,15.11,140400.0,11.8531,11.8925,11.8531,11.8846,140400.0
2008-07-18 11:20:00,15.1,15.12,15.08,15.11,111200.0,11.8767,11.8925,11.861,11.8846,111200.0
2008-07-18 11:30:00,15.11,15.12,15.06,15.06,140000.0,11.8846,11.8925,11.8453,11.8453,140000.0
2008-07-18 11:40:00,15.06,15.09,15.05,15.05,132400.0,11.8453,11.8689,11.8374,11.8374,132400.0
2008-07-18 11:50:00,15.06,15.07,15.05,15.05,128000.0,11.8453,11.8531,11.8374,11.8374,128000.0
2008-07-18 12:00:00,15.06,15.09,15.06,15.06,112400.0,11.8453,11.8689,11.8453,11.8453,112400.0
2008-07-18 12:10:00,15.06,15.07,14.99,14.99,189600.0,11.8453,11.8531,11.7902,11.7902,189600.0
2008-07-18 12:20:00,14.99,15.01,14.98,14.98,158400.0,11.7902,11.8059,11.7823,11.7823,158400.0
2008-07-18 12:30:00,14.98,14.98,14.92,14.97,197600.0,11.7823,11.7823,11.7351,11.7745,197600.0
2008-07-18 12:40:00,14.97,14.99,14.96,14.97,147200.0,11.7745,11.7902,11.7666,11.7745,147200.0
2008-07-18 12:50:00,14.97,14.97,14.92,14.94,193600.0,11.7745,11.7745,11.7351,11.7509,193600.0
2008-07-18 13:00:00,14.94,14.97,14.94,14.94,314400.0,11.7509,11.7745,11.7509,11.7509,314400.0
2008-07-18 13:10:00,14.94,15.0,14.94,14.97,106400.0,11.7509,11.7981,11.7509,11.7745,106400.0
2008-07-18 13:20:00,14.97,15.01,14.94,14.97,70400.0,11.7745,11.8059,11.7509,11.7745,70400.0
2008-07-18 13:30:00,14.96,15.02,14.94,14.98,113200.0,11.7666,11.8138,11.7509,11.7823,113200.0
2008-07-18 13:40:00,14.99,15.03,14.97,15.0,103200.0,11.7902,11.8217,11.7745,11.7981,103200.0
2008-07-18 13:50:00,15.0,15.01,14.97,14.98,80000.0,11.7981,11.8059,11.7745,11.7823,80000.0
2008-07-18 14:00:00,14.98,15.01,14.97,14.99,64400.0,11.7823,11.8059,11.7745,11.7902,64400.0
2008-07-18 14:10:00,14.99,15.04,14.99,15.04,71200.0,11.7902,11.8295,11.7902,11.8295,71200.0
2008-07-18 14:20:00,15.04,15.05,15.02,15.03,40400.0,11.8295,11.8374,11.8138,11.8217,40400.0
2008-07-18 14:30:00,15.02,15.02,15.0,15.01,44800.0,11.8138,11.8138,11.7981,11.8059,44800.0
2008-07-18 14:40:00,15.01,15.02,14.99,14.99,81600.0,11.8059,11.8138,11.7902,11.7902,81600.0
2008-07-18 14:50:00,14.99,14.99,14.95,14.97,84000.0,11.7902,11.7902,11.7587,11.7745,84000.0
2008-07-18 15:00:00,14.97,14.99,14.97,14.99,42800.0,11.7745,11.7902,11.7745,11.7902,42800.0
2008-07-18 15:10:00,14.99,15.02,14.98,14.98,59200.0,11.7902,11.8138,11.7823,11.7823,59200.0
2008-07-18 15:20:00,15.0,15.03,14.99,15.01,71200.0,11.7981,11.8217,11.7902,11.8059,71200.0
2008-07-18 15:30:00,15.03,15.05,15.02,15.05,76800.0,11.8217,11.8374,11.8138,11.8374,76800.0
2008-07-18 15:40:00,15.04,15.06,15.03,15.04,131200.0,11.8295,11.8453,11.8217,11.8295,131200.0
2008-07-18 15:50:00,15.04,15.05,15.01,15.01,116000.0,11.8295,11.8374,11.8059,11.8059,116000.0
2008-07-21 09:30:00,15.09,15.1,15.05,15.09,170000.0,11.8689,11.8767,11.8374,11.8689,170000.0
2008-07-21 09:40:00,15.08,15.1,15.06,15.06,110800.0,11.861,11.8767,11.8453,11.8453,110800.0
2008-07-21 09:50:00,15.05,15.1,15.03,15.09,67200.0,11.8374,11.8767,11.8217,11.8689,67200.0
2008-07-21 10:00:00,15.08,15.12,15.01,15.02,1292400.0,11.861,11.8925,11.8059,11.8138,1292400.0
2008-07-21 10:10:00,15.02,15.1,15.02,15.08,562000.0,11.8138,11.8767,11.8138,11.861,562000.0
2008-07-21 10:20:00,15.08,15.08,15.02,15.02,95600.0,11.861,11.861,11.8138,11.8138,95600.0
2008-07-21 10:30:00,15.02,15.04,14.99,15.03,629600.0,11.8138,11.8295,11.7902,11.8217,629600.0
2008-07-21 10:40:00,15.03,15.05,15.02,15.05,265200.0,11.8217,11.8374,11.8138,11.8374,265200.0
2008-07-21 10:50:00,15.05,15.05,15.02,15.03,114400.0,11.8374,11.8374,11.8138,11.8217,114400.0
2008-07-21 11:00:00,15.03,15.04,14.99,15.04,92000.0,11.8217,11.8295,11.7902,11.8295,92000.0
2008-07-21 11:10:00,15.04,15.05,15.03,15.04,49600.0,11.8295,11.8374,11.8217,11.8295,49600.0
2008-07-21 11:20:00,15.03,15.06,15.02,15.06,55600.0,11.8217,11.8453,11.8138,11.8453,55600.0
2008-07-21 11:30:00,15.06,15.06,15.0,15.01,69600.0,11.8453,11.8453,11.7981,11.8059,69600.0
2008-07-21 11:40:00,15.02,15.02,14.99,15.0,46800.0,11.8138,11.8138,11.7902,11.7981,46800.0
2008-07-21 11:50:00,15.0,15.0,14.96,14.96,90800.0,11.7981,11.7981,11.7666,11.7666,90800.0
2008-07-21 12:00:00,14.96,14.98,14.96,14.98,66000.0,11.7666,11.7823,11.7666,11.7823,66000.0
2008-07-21 12:10:00,14.98,14.99,14.96,14.98,45200.0,11.7823,11.7902,11.7666,11.7823,45200.0
2008-07-21 12:20:00,14.97,15.02,14.96,15.01,111200.0,11.7745,11.8138,11.7666,11.8059,111200.0
2008-07-21 12:30:00,15.01,15.03,15.01,15.02,51600.0,11.8059,11.8217,11.8059,11.8138,51600.0
2008-07-21 12:40:00,15.02,15.04,15.01,15.03,70400.0,11.8138,11.8295,11.8059,11.8217,70400.0
2008-07-21 12:50:00,15.04,15.04,15.0,15.02,17600.0,11.8295,11.8295,11.7981,11.8138,17600.0
2008-07-21 13:00:00,15.01,15.03,15.01,15.03,38800.0,11.8059,11.8217,11.8059,11.8217,38800.0
2008-07-21 13:10:00,15.05,15.08,15.03,15.08,572000.0,11.8374,11.861,11.8217,11.861,572000.0
2008-07-21 13:20:00,15.08,15.08,15.06,15.06,254000.0,11.861,11.861,11.8453,11.8453,254000.0
2008-07-21 13:30:00,15.06,15.11,15.06,15.11,662400.0,11.8453,11.8846,11.8453,11.8846,662400.0
2008-07-21 13:40:00,15.11,15.11,15.06,15.06,647600.0,11.8846,11.8846,11.8453,11.8453,647600.0
2008-07-21 13:50:00,15.06,15.09,15.06,15.07,376400.0,11.8453,11.8689,11.8453,11.8531,376400.0
2008-07-21 14:00:00,15.07,15.08,15.06,15.06,374400.0,11.8531,11.861,11.8453,11.8453,374400.0
2008-07-21 14:10:00,15.07,15.07,15.05,15.06,91600.0,11.8531,11.8531,11.8374,11.8453,91600.0
2008-07-21 14:20:00,15.07,15.08,15.04,15.05,179200.0,11.8531,11.861,11.8295,11.8374,179200.0
2008-07-21 14:30:00,15.05,15.06,15.03,15.03,41600.0,11.8374,11.8453,11.8217,11.8217,41600.0
2008-07-21 14:40:00,15.03,15.05,15.01,15.05,111600.0,11.8217,11.8374,11.8059,11.8374,111600.0
2008-07-21 14:50:00,15.04,15.05,15.03,15.04,41200.0,11.8295,11.8374,11.8217,11.8295,41200.0
2008-07-21 15:00:00,15.05,15.06,15.03,15.06,55600.0,11.8374,11.8453,11.8217,11.8453,55600.0
2008-07-21 15:10:00,15.05,15.08,15.04,15.06,123600.0,11.8374,11.861,11.8295,11.8453,123600.0
2008-07-21 15:20:00,15.06,15.09,15.06,15.08,94800.0,11.8453,11.8689,11.8453,11.861,94800.0
2008-07-21 15:30:00,15.07,15.1,15.06,15.09,116800.0,11.8531,11.8767,11.8453,11.8689,116800.0
2008-07-21 15:40:00,15.1,15.13,15.09,15.09,948000.0,11.8767,11.9003,11.8689,11.8689,948000.0
2008-07-21 15:50:00,15.1,15.11,15.09,15.09,138000.0,11.8767,11.8846,11.8689,11.8689,138000.0
2008-07-22 09:30:00,15.04,15.04,14.99,15.0,871600.0,11.8295,11.8295,11.7902,11.7981,871600.0
2008-07-22 09:40:00,15.0,15.03,14.99,15.03,62000.0,11.7981,11.8217,11.7902,11.8217,62000.0
2008-07-22 09:50:00,15.04,15.1,15.03,15.08,89200.0,11.8295,11.8767,11.8217,11.861,89200.0
2008-07-22 10:00:00,15.09,15.15,15.09,15.11,53200.0,11.8689,11.916,11.8689,11.8846,53200.0
2008-07-22 10:10:00,15.11,15.19,15.1,15.19,145600.0,11.8846,11.9475,11.8767,11.9475,145600.0
2008-07-22 10:20:00,15.18,15.2,15.14,15.14,1169200.0,11.9396,11.9554,11.9082,11.9082,1169200.0
2008-07-22 10:30:00,15.14,15.15,15.12,15.13,212000.0,11.9082,11.916,11.8925,11.9003,212000.0
2008-07-22 10:40:00,15.13,15.17,15.13,15.14,50800.0,11.9003,11.9318,11.9003,11.9082,50800.0
2008-07-22 10:50:00,15.15,15.16,15.13,15.14,134800.0,11.916,11.9239,11.9003,11.9082,134800.0
2008-07-22 11:00:00,15.15,15.22,15.15,15.22,202800.0,11.916,11.9711,11.916,11.9711,202800.0
2008-07-22 11:10:00,15.22,15.24,15.21,15.23,350400.0,11.9711,11.9868,11.9632,11.979,350400.0
2008-07-22 11:20:00,15.22,15.3,15.22,15.29,97200.0,11.9711,12.034,11.9711,12.0262,97200.0
2008-07-22 11:30:00,15.28,15.29,15.23,15.24,183600.0,12.0183,12.0262,11.979,11.9868,183600.0
2008-07-22 11:40:00,15.25,15.27,15.25,15.25,18400.0,11.9947,12.0104,11.9947,11.9947,18400.0
2008-07-22 11:50:00,15.26,15.26,15.23,15.25,29600.0,12.0026,12.0026,11.979,11.9947,29600.0
2008-07-22 12:00:00,15.25,15.29,15.25,15.29,38000.0,11.9947,12.0262,11.9947,12.0262,38000.0
2008-07-22 12:10:00,15.29,15.29,15.26,15.27,43200.0,12.0262,12.0262,12.0026,12.0104,43200.0
2008-07-22 12:20:00,15.28,15.3,15.26,15.26,50800.0,12.0183,12.034,12.0026,12.0026,50800.0
2008-07-22 12:30:00,15.27,15.27,15.26,15.27,51600.0,12.0104,12.0104,12.0026,12.0104,51600.0
2008-07-22 12:40:00,15.26,15.29,15.26,15.27,128000.0,12.0026,12.0262,12.0026,12.0104,128000.0
2008-07-22 12:50:00,15.28,15.28,15.25,15.25,52000.0,12.0183,12.0183,11.9947,11.9947,52000.0
2008-07-22 13:00:00,15.25,15.25,15.2,15.22,56000.0,11.9947,11.9947,11.9554,11.9711,56000.0
2008-07-22 13:10:00,15.23,15.24,15.22,15.23,112400.0,11.979,11.9868,11.9711,11.979,112400.0
2008-07-22 13:20:00,15.23,15.26,15.22,15.24,54800.0,11.979,12.0026,11.9711,11.9868,54800.0
2008-07-22 13:30:00,15.24,15.27,15.23,15.27,64400.0,11.9868,12.0104,11.979,12.0104,64400.0
2008-07-22 13:40:00,15.26,15.28,15.26,15.27,64400.0,12.0026,12.0183,12.0026,12.0104,64400.0
2008-07-22 13:50:00,15.27,15.27,15.25,15.27,44800.0,12.0104,12.0104,11.9947,12.0104,44800.0
2008-07-22 14:00:00,15.27,15.27,15.25,15.26,64400.0,12.0104,12.0104,11.9947,12.0026,64400.0
2008-07-22 14:10:00,15.26,15.27,15.21,15.24,110800.0,12.0026,12.0104,11.9632,11.9868,110800.0
2008-07-22 14:20:00,15.24,15.28,15.24,15.28,112000.0,11.9868,12.0183,11.9868,12.0183,112000.0
2008-07-22 14:30:00,15.28,15.29,15.26,15.28,48400.0,12.0183,12.0262,12.0026,12.0183,48400.0
2008-07-22 14:40:00,15.29,15.33,15.28,15.32,100000.0,12.0262,12.0576,12.0183,12.0498,100000.0
2008-07-22 14:50:00,15.31,15.32,15.31,15.32,31200.0,12.0419,12.0498,12.0419,12.0498,31200.0
2008-07-22 15:00:00,15.35,15.36,15.32,15.32,69200.0,12.0734,12.0812,12.0498,12.0498,69200.0
2008-07-22 15:10:00,15.33,15.35,15.33,15.35,44800.0,12.0576,12.0734,12.0576,12.0734,44800.0
2008-07-22 15:20:00,15.36,15.39,15.35,15.38,57600.0,12.0812,12.1048,12.0734,12.097,57600.0
2008-07-22 15:30:00,15.39,15.42,15.37,15.42,72800.0,12.1048,12.1284,12.0891,12.1284,72800.0
2008-07-22 15:40:00,15.42,15.44,15.41,15.42,99200.0,12.1284,12.1441,12.1205,12.1284,99200.0
2008-07-22 15:50:00,15.43,15.5,15.43,15.46,387600.0,12.1363,12.1913,12.1363,12.1599,387600.0
2008-07-22 16:00:00,15.46,15.49,15.46,15.47,4073200.0,12.1599,12.1835,12.1599,12.1677,4073200.0
2008-07-22 16:10:00,15.31,15.31,15.31,15.31,1200.0,12.0419,12.0419,12.0419,12.0419,1200.0
2008-07-23 09:30:00,15.47,15.5,15.43,15.47,209600.0,12.1677,12.1913,12.1363,12.1677,209600.0
2008-07-23 09:40:00,15.48,15.52,15.44,15.51,56000.0,12.1756,12.2071,12.1441,12.1992,56000.0
2008-07-23 09:50:00,15.51,15.51,15.48,15.5,63600.0,12.1992,12.1992,12.1756,12.1913,63600.0
2008-07-23 10:00:00,15.49,15.54,15.49,15.53,85200.0,12.1835,12.2228,12.1835,12.2149,85200.0
2008-07-23 10:10:00,15.53,15.58,15.53,15.58,101600.0,12.2149,12.2543,12.2149,12.2543,101600.0
2008-07-23 10:20:00,15.59,15.63,15.59,15.62,225200.0,12.2621,12.2936,12.2621,12.2857,225200.0
2008-07-23 10:30:00,15.61,15.7,15.61,15.67,205600.0,12.2779,12.3486,12.2779,12.325,205600.0
2008-07-23 10:40:00,15.68,15.69,15.63,15.63,117600.0,12.3329,12.3408,12.2936,12.2936,117600.0
2008-07-23 10:50:00,15.64,15.66,15.59,15.6,174800.0,12.3015,12.3172,12.2621,12.27,174800.0
2008-07-23 11:00:00,15.59,15.6,15.54,15.56,390400.0,12.2621,12.27,12.2228,12.2385,390400.0
2008-07-23 11:10:00,15.55,15.6,15.55,15.56,113200.0,12.2307,12.27,12.2307,12.2385,113200.0
2008-07-23 11:20:00,15.56,15.6,15.56,15.58,140400.0,12.2385,12.27,12.2385,12.2543,140400.0
2008-07-23 11:30:00,15.59,15.59,15.56,15.56,94400.0,12.2621,12.2621,12.2385,12.2385,94400.0
2008-07-23 11:40:00,15.56,15.57,15.54,15.54,246800.0,12.2385,12.2464,12.2228,12.2228,246800.0
2008-07-23 11:50:00,15.55,15.55,15.46,15.5,1820800.0,12.2307,12.2307,12.1599,12.1913,1820800.0
2008-07-23 12:00:00,15.5,15.53,15.47,15.47,182400.0,12.1913,12.2149,12.1677,12.1677,182400.0
2008-07-23 12:10:00,15.47,15.48,15.43,15.46,177200.0,12.1677,12.1756,12.1363,12.1599,177200.0
2008-07-23 12:20:00,15.47,15.5,15.46,15.49,167600.0,12.1677,12.1913,12.1599,12.1835,167600.0
2008-07-23 12:30:00,15.49,15.51,15.45,15.51,178000.0,12.1835,12.1992,12.152,12.1992,178000.0
2008-07-23 12:40:00,15.51,15.52,15.47,15.49,335600.0,12.1992,12.2071,12.1677,12.1835,335600.0
2008-07-23 12:50:00,15.49,15.52,15.47,15.51,392400.0,12.1835,12.2071,12.1677,12.1992,392400.0
2008-07-23 13:00:00,15.51,15.53,15.48,15.48,132000.0,12.1992,12.2149,12.1756,12.1756,132000.0
2008-07-23 13:10:00,15.49,15.5,15.49,15.5,105600.0,12.1835,12.1913,12.1835,12.1913,105600.0
2008-07-23 13:20:00,15.49,15.53,15.49,15.51,346800.0,12.1835,12.2149,12.1835,12.1992,346800.0
2008-07-23 13:30:00,15.51,15.51,15.48,15.51,90400.0,12.1992,12.1992,12.1756,12.1992,90400.0
2008-07-23 13:40:00,15.51,15.57,15.51,15.55,817600.0,12.1992,12.2464,12.1992,12.2307,817600.0
2008-07-23 13:50:00,15.55,15.56,15.45,15.46,899600.0,12.2307,12.2385,12.152,12.1599,899600.0
2008-07-23 14:00:00,15.46,15.54,15.46,15.53,1204800.0,12.1599,12.2228,12.1599,12.2149,1204800.0
2008-07-23 14:10:00,15.54,15.54,15.49,15.51,1410400.0,12.2228,12.2228,12.1835,12.1992,1410400.0
2008-07-23 14:20:00,15.52,15.59,15.52,15.58,1138000.0,12.2071,12.2621,12.2071,12.2543,1138000.0
2008-07-23 14:30:00,15.59,15.6,15.55,15.55,334000.0,12.2621,12.27,12.2307,12.2307,334000.0
2008-07-23 14:40:00,15.54,15.56,15.52,15.52,210000.0,12.2228,12.2385,12.2071,12.2071,210000.0
2008-07-23 14:50:00,15.52,15.56,15.52,15.53,46000.0,12.2071,12.2385,12.2071,12.2149,46000.0
2008-07-23 15:00:00,15.53,15.54,15.49,15.5,103600.0,12.2149,12.2228,12.1835,12.1913,103600.0
2008-07-23 15:10:00,15.5,15.54,15.5,15.53,85200.0,12.1913,12.2228,12.1913,12.2149,85200.0
2008-07-23 15:20:00,15.53,15.56,15.51,15.52,238400.0,12.2149,12.2385,12.1992,12.2071,238400.0
2008-07-23 15:30:00,15.52,15.54,15.5,15.51,247200.0,12.2071,12.2228,12.1913,12.1992,247200.0
2008-07-23 15:40:00,15.51,15.53,15.51,15.53,241600.0,12.1992,12.2149,12.1992,12.2149,241600.0
2008-07-23 15:50:00,15.53,15.58,15.53,15.56,1088000.0,12.2149,12.2543,12.2149,12.2385,1088000.0
2008-07-23 16:00:00,15.56,15.56,15.55,15.55,4295600.0,12.2385,12.2385,12.2307,12.2307,4295600.0
2008-07-23 16:10:00,15.55,15.55,15.55,15.55,0.0,12.2307,12.2307,12.2307,12.2307,0.0
2008-07-24 09:30:00,15.6,15.6,15.48,15.49,207200.0,12.27,12.27,12.1756,12.1835,207200.0
2008-07-24 09:40:00,15.49,15.5,15.45,15.46,1494400.0,12.1835,12.1913,12.152,12.1599,1494400.0
2008-07-24 09:50:00,15.47,15.47,15.43,15.45,353600.0,12.1677,12.1677,12.1363,12.152,353600.0
2008-07-24 10:00:00,15.45,15.45,15.37,15.38,870800.0,12.152,12.152,12.0891,12.097,870800.0
2008-07-24 10:10:00,15.38,15.44,15.37,15.43,166400.0,12.097,12.1441,12.0891,12.1363,166400.0
2008-07-24 10:20:00,15.43,15.44,15.41,15.43,74000.0,12.1363,12.1441,12.1205,12.1363,74000.0
2008-07-24 10:30:00,15.44,15.47,15.44,15.46,158000.0,12.1441,12.1677,12.1441,12.1599,158000.0
2008-07-24 10:40:00,15.45,15.46,15.4,15.4,346000.0,12.152,12.1599,12.1127,12.1127,346000.0
2008-07-24 10:50:00,15.41,15.43,15.39,15.4,466000.0,12.1205,12.1363,12.1048,12.1127,466000.0
2008-07-24 11:00:00,15.4,15.42,15.36,15.36,312000.0,12.1127,12.1284,12.0812,12.0812,312000.0
2008-07-24 11:10:00,15.36,15.38,15.35,15.38,266000.0,12.0812,12.097,12.0734,12.097,266000.0
2008-07-24 11:20:00,15.37,15.38,15.33,15.33,238400.0,12.0891,12.097,12.0576,12.0576,238400.0
2008-07-24 11:30:00,15.33,15.35,15.3,15.35,248000.0,12.0576,12.0734,12.034,12.0734,248000.0
2008-07-24 11:40:00,15.35,15.36,15.34,15.35,190400.0,12.0734,12.0812,12.0655,12.0734,190400.0
2008-07-24 11:50:00,15.35,15.38,15.35,15.38,264400.0,12.0734,12.097,12.0734,12.097,264400.0
2008-07-24 12:00:00,15.38,15.4,15.37,15.38,98000.0,12.097,12.1127,12.0891,12.097,98000.0
2008-07-24 12:10:00,15.37,15.37,15.36,15.37,138800.0,12.0891,12.0891,12.0812,12.0891,138800.0
2008-07-24 12:20:00,15.36,15.37,15.33,15.33,55200.0,12.0812,12.0891,12.0576,12.0576,55200.0
2008-07-24 12:30:00,15.33,15.34,15.31,15.31,204400.0,12.0576,12.0655,12.0419,12.0419,204400.0
2008-07-24 12:40:00,15.31,15.38,15.31,15.37,797600.0,12.0419,12.097,12.0419,12.0891,797600.0
2008-07-24 12:50:00,15.37,15.37,15.34,15.35,616000.0,12.0891,12.0891,12.0655,12.0734,616000.0
2008-07-24 13:00:00,15.35,15.35,15.31,15.31,185200.0,12.0734,12.0734,12.0419,12.0419,185200.0
2008-07-24 13:10:00,15.33,15.37,15.33,15.37,288800.0,12.0576,12.0891,12.0576,12.0891,288800.0
2008-07-24 13:20:00,15.37,15.39,15.34,15.34,238400.0,12.0891,12.1048,12.0655,12.0655,238400.0
2008-07-24 13:30:00,15.34,15.35,15.29,15.31,93200.0,12.0655,12.0734,12.0262,12.0419,93200.0
2008-07-24 13:40:00,15.31,15.32,15.3,15.32,40000.0,12.0419,12.0498,12.034,12.0498,40000.0
2008-07-24 13:50:00,15.32,15.33,15.28,15.29,108000.0,12.0498,12.0576,12.0183,12.0262,108000.0
2008-07-24 14:00:00,15.28,15.29,15.26,15.27,92000.0,12.0183,12.0262,12.0026,12.0104,92000.0
2008-07-24 14:10:00,15.27,15.28,15.22,15.25,77600.0,12.0104,12.0183,11.9711,11.9947,77600.0
2008-07-24 14:20:00,15.24,15.29,15.24,15.27,212400.0,11.9868,12.0262,11.9868,12.0104,212400.0
2008-07-24 14:30:00,15.27,15.28,15.24,15.26,166000.0,12.0104,12.0183,11.9868,12.0026,166000.0
2008-07-24 14:40:00,15.26,15.27,15.24,15.24,101600.0,12.0026,12.0104,11.9868,11.9868,101600.0
2008-07-24 14:50:00,15.25,15.25,15.18,15.21,1626000.0,11.9947,11.9947,11.9396,11.9632,1626000.0
2008-07-24 15:00:00,15.21,15.27,15.21,15.24,180400.0,11.9632,12.0104,11.9632,11.9868,180400.0
2008-07-24 15:10:00,15.24,15.24,15.18,15.19,518000.0,11.9868,11.9868,11.9396,11.9475,518000.0
2008-07-24 15:20:00,15.19,15.2,15.13,15.15,105200.0,11.9475,11.9554,11.9003,11.916,105200.0
2008-07-24 15:30:00,15.15,15.18,15.12,15.15,114800.0,11.916,11.9396,11.8925,11.916,114800.0
2008-07-24 15:40:00,15.14,15.15,15.11,15.11,186000.0,11.9082,11.916,11.8846,11.8846,186000.0
2008-07-24 15:50:00,15.11,15.17,15.1,15.17,1739200.0,11.8846,11.9318,11.8767,11.9318,1739200.0
2008-07-25 09:30:00,15.28,15.3,15.22,15.24,398000.0,12.0183,12.034,11.9711,11.9868,398000.0
2008-07-25 09:40:00,15.24,15.25,15.21,15.22,411600.0,11.9868,11.9947,11.9632,11.9711,411600.0
2008-07-25 09:50:00,15.25,15.35,15.23,15.34,195200.0,11.9947,12.0734,11.979,12.0655,195200.0
2008-07-25 10:00:00,15.35,15.4,15.34,15.36,136000.0,12.0734,12.1127,12.0655,12.0812,136000.0
2008-07-25 10:10:00,15.34,15.38,15.33,15.34,94800.0,12.0655,12.097,12.0576,12.0655,94800.0
2008-07-25 10:20:00,15.34,15.38,15.29,15.29,106000.0,12.0655,12.097,12.0262,12.0262,106000.0
2008-07-25 10:30:00,15.28,15.32,15.26,15.31,284400.0,12.0183,12.0498,12.0026,12.0419,284400.0
2008-07-25 10:40:00,15.32,15.37,15.31,15.36,60800.0,12.0498,12.0891,12.0419,12.0812,60800.0
2008-07-25 10:50:00,15.36,15.43,15.35,15.42,38800.0,12.0812,12.1363,12.0734,12.1284,38800.0
2008-07-25 11:00:00,15.43,15.43,15.37,15.38,23600.0,12.1363,12.1363,12.0891,12.097,23600.0
2008-07-25 11:10:00,15.37,15.4,15.37,15.39,21600.0,12.0891,12.1127,12.0891,12.1048,21600.0
2008-07-25 11:20:00,15.39,15.39,15.35,15.36,30000.0,12.1048,12.1048,12.0734,12.0812,30000.0
2008-07-25 11:30:00,15.4,15.4,15.37,15.38,49600.0,12.1127,12.1127,12.0891,12.097,49600.0
2008-07-25 11:40:00,15.38,15.4,15.37,15.37,38800.0,12.097,12.1127,12.0891,12.0891,38800.0
2008-07-25 11:50:00,15.37,15.37,15.34,15.35,80000.0,12.0891,12.0891,12.0655,12.0734,80000.0
2008-07-25 12:00:00,15.36,15.36,15.34,15.36,57200.0,12.0812,12.0812,12.0655,12.0812,57200.0
2008-07-25 12:10:00,15.36,15.36,15.3,15.3,46400.0,12.0812,12.0812,12.034,12.034,46400.0
2008-07-25 12:20:00,15.3,15.34,15.3,15.33,40400.0,12.034,12.0655,12.034,12.0576,40400.0
2008-07-25 12:30:00,15.33,15.34,15.31,15.31,69600.0,12.0576,12.0655,12.0419,12.0419,69600.0
2008-07-25 12:40:00,15.31,15.35,15.31,15.34,29200.0,12.0419,12.0734,12.0419,12.0655,29200.0
2008-07-25 12:50:00,15.34,15.36,15.33,15.34,244000.0,12.0655,12.0812,12.0576,12.0655,244000.0
2008-07-25 13:00:00,15.34,15.36,15.33,15.34,65600.0,12.0655,12.0812,12.0576,12.0655,65600.0
2008-07-25 13:10:00,15.34,15.35,15.29,15.33,535200.0,12.0655,12.0734,12.0262,12.0576,535200.0
2008-07-25 13:20:00,15.33,15.34,15.26,15.27,103600.0,12.0576,12.0655,12.0026,12.0104,103600.0
2008-07-25 13:30:00,15.27,15.31,15.26,15.3,49600.0,12.0104,12.0419,12.0026,12.034,49600.0
2008-07-25 13:40:00,15.3,15.3,15.25,15.27,290400.0,12.034,12.034,11.9947,12.0104,290400.0
2008-07-25 13:50:00,15.27,15.31,15.26,15.29,412000.0,12.0104,12.0419,12.0026,12.0262,412000.0
2008-07-25 14:00:00,15.29,15.31,15.26,15.29,272400.0,12.0262,12.0419,12.0026,12.0262,272400.0
2008-07-25 14:10:00,15.29,15.3,15.27,15.27,113200.0,12.0262,12.034,12.0104,12.0104,113200.0
2008-07-25 14:20:00,15.28,15.28,15.25,15.26,90800.0,12.0183,12.0183,11.9947,12.0026,90800.0
2008-07-25 14:30:00,15.25,15.29,15.24,15.28,68400.0,11.9947,12.0262,11.9868,12.0183,68400.0
2008-07-25 14:40:00,15.28,15.3,15.26,15.3,182800.0,12.0183,12.034,12.0026,12.034,182800.0
2008-07-25 14:50:00,15.3,15.32,15.28,15.3,142800.0,12.034,12.0498,12.0183,12.034,142800.0
2008-07-25 15:00:00,15.3,15.3,15.26,15.28,316400.0,12.034,12.034,12.0026,12.0183,316400.0
2008-07-25 15:10:00,15.29,15.29,15.25,15.28,124800.0,12.0262,12.0262,11.9947,12.0183,124800.0
2008-07-25 15:20:00,15.28,15.29,15.26,15.27,161200.0,12.0183,12.0262,12.0026,12.0104,161200.0
2008-07-25 15:30:00,15.27,15.28,15.26,15.26,89200.0,12.0104,12.0183,12.0026,12.0026,89200.0
2008-07-25 15:40:00,15.27,15.29,15.24,15.29,228400.0,12.0104,12.0262,11.9868,12.0262,228400.0
2008-07-25 15:50:00,15.29,15.31,15.27,15.28,172400.0,12.0262,12.0419,12.0104,12.0183,172400.0
2008-07-28 09:30:00,15.26,15.28,15.24,15.27,96800.0,12.0026,12.0183,11.9868,12.0104,96800.0
2008-07-28 09:40:00,15.27,15.3,15.22,15.23,92400.0,12.0104,12.034,11.9711,11.979,92400.0
2008-07-28 09:50:00,15.23,15.25,15.2,15.22,50000.0,11.979,11.9947,11.9554,11.9711,50000.0
2008-07-28 10:00:00,15.23,15.26,15.22,15.26,60400.0,11.979,12.0026,11.9711,12.0026,60400.0
2008-07-28 10:10:00,15.26,15.26,15.22,15.24,80400.0,12.0026,12.0026,11.9711,11.9868,80400.0
2008-07-28 10:20:00,15.24,15.24,15.2,15.22,90800.0,11.9868,11.9868,11.9554,11.9711,90800.0
2008-07-28 10:30:00,15.22,15.22,15.18,15.21,112800.0,11.9711,11.9711,11.9396,11.9632,112800.0
2008-07-28 10:40:00,15.21,15.22,15.16,15.18,924400.0,11.9632,11.9711,11.9239,11.9396,924400.0
2008-07-28 10:50:00,15.18,15.19,15.15,15.17,65600.0,11.9396,11.9475,11.916,11.9318,65600.0
2008-07-28 11:00:00,15.17,15.17,15.1,15.11,546400.0,11.9318,11.9318,11.8767,11.8846,546400.0
2008-07-28 11:10:00,15.11,15.12,15.09,15.1,574000.0,11.8846,11.8925,11.8689,11.8767,574000.0
2008-07-28 11:20:00,15.1,15.12,15.09,15.1,307600.0,11.8767,11.8925,11.8689,11.8767,307600.0
2008-07-28 11:30:00,15.1,15.11,15.07,15.07,76400.0,11.8767,11.8846,11.8531,11.8531,76400.0
2008-07-28 11:40:00,15.06,15.12,15.06,15.12,70800.0,11.8453,11.8925,11.8453,11.8925,70800.0
2008-07-28 11:50:00,15.12,15.13,15.11,15.12,67600.0,11.8925,11.9003,11.8846,11.8925,67600.0
2008-07-28 12:00:00,15.12,15.14,15.12,15.13,46400.0,11.8925,11.9082,11.8925,11.9003,46400.0
2008-07-28 12:10:00,15.13,15.14,15.11,15.13,35200.0,11.9003,11.9082,11.8846,11.9003,35200.0
2008-07-28 12:20:00,15.13,15.14,15.12,15.12,21600.0,11.9003,11.9082,11.8925,11.8925,21600.0
2008-07-28 12:30:00,15.12,15.14,15.12,15.12,47600.0,11.8925,11.9082,11.8925,11.8925,47600.0
2008-07-28 12:40:00,15.12,15.12,15.08,15.09,54800.0,11.8925,11.8925,11.861,11.8689,54800.0
2008-07-28 12:50:00,15.09,15.11,15.06,15.06,53200.0,11.8689,11.8846,11.8453,11.8453,53200.0
2008-07-28 13:00:00,15.06,15.08,15.05,15.07,75600.0,11.8453,11.861,11.8374,11.8531,75600.0
2008-07-28 13:10:00,15.08,15.1,15.06,15.07,97600.0,11.861,11.8767,11.8453,11.8531,97600.0
2008-07-28 13:20:00,15.06,15.08,15.06,15.08,54800.0,11.8453,11.861,11.8453,11.861,54800.0
2008-07-28 13:30:00,15.07,15.08,15.04,15.05,56800.0,11.8531,11.861,11.8295,11.8374,56800.0
2008-07-28 13:40:00,15.05,15.08,15.05,15.06,57600.0,11.8374,11.861,11.8374,11.8453,57600.0
2008-07-28 13:50:00,15.06,15.09,15.05,15.06,81600.0,11.8453,11.8689,11.8374,11.8453,81600.0
2008-07-28 14:00:00,15.06,15.09,15.05,15.06,632800.0,11.8453,11.8689,11.8374,11.8453,632800.0
2008-07-28 14:10:00,15.05,15.06,15.02,15.02,82800.0,11.8374,11.8453,11.8138,11.8138,82800.0
2008-07-28 14:20:00,15.03,15.05,15.02,15.02,86400.0,11.8217,11.8374,11.8138,11.8138,86400.0
2008-07-28 14:30:00,15.01,15.08,15.01,15.06,113600.0,11.8059,11.861,11.8059,11.8453,113600.0
2008-07-28 14:40:00,15.07,15.08,15.0,15.02,719600.0,11.8531,11.861,11.7981,11.8138,719600.0
2008-07-28 14:50:00,15.02,15.03,14.99,15.0,349600.0,11.8138,11.8217,11.7902,11.7981,349600.0
2008-07-28 15:00:00,15.01,15.03,14.99,15.02,144800.0,11.8059,11.8217,11.7902,11.8138,144800.0
2008-07-28 15:10:00,15.02,15.04,15.01,15.02,262800.0,11.8138,11.8295,11.8059,11.8138,262800.0
2008-07-28 15:20:00,15.02,15.05,15.02,15.05,89600.0,11.8138,11.8374,11.8138,11.8374,89600.0
2008-07-28 15:30:00,15.05,15.05,15.0,15.0,76800.0,11.8374,11.8374,11.7981,11.7981,76800.0
2008-07-28 15:40:00,15.0,15.01,14.98,14.99,737600.0,11.7981,11.8059,11.7823,11.7902,737600.0
2008-07-28 15:50:00,14.99,15.05,14.98,15.02,393600.0,11.7902,11.8374,11.7823,11.8138,393600.0
2008-07-29 09:30:00,15.07,15.17,15.06,15.13,223200.0,11.8531,11.9318,11.8453,11.9003,223200.0
2008-07-29 09:40:00,15.13,15.18,15.13,15.15,157200.0,11.9003,11.9396,11.9003,11.916,157200.0
2008-07-29 09:50:00,15.15,15.23,15.12,15.22,176000.0,11.916,11.979,11.8925,11.9711,176000.0
2008-07-29 10:00:00,15.22,15.31,15.22,15.3,782000.0,11.9711,12.0419,11.9711,12.034,782000.0
2008-07-29 10:10:00,15.3,15.32,15.26,15.27,462000.0,12.034,12.0498,12.0026,12.0104,462000.0
2008-07-29 10:20:00,15.27,15.29,15.24,15.26,72000.0,12.0104,12.0262,11.9868,12.0026,72000.0
2008-07-29 10:30:00,15.26,15.28,15.25,15.27,80400.0,12.0026,12.0183,11.9947,12.0104,80400.0
2008-07-29 10:40:00,15.27,15.33,15.27,15.32,100800.0,12.0104,12.0576,12.0104,12.0498,100800.0
2008-07-29 10:50:00,15.31,15.33,15.3,15.3,569200.0,12.0419,12.0576,12.034,12.034,569200.0
2008-07-29 11:00:00,15.31,15.31,15.28,15.28,189600.0,12.0419,12.0419,12.0183,12.0183,189600.0
2008-07-29 11:10:00,15.27,15.29,15.27,15.28,84400.0,12.0104,12.0262,12.0104,12.0183,84400.0
2008-07-29 11:20:00,15.28,15.3,15.28,15.3,65200.0,12.0183,12.034,12.0183,12.034,65200.0
2008-07-29 11:30:00,15.29,15.3,15.27,15.29,55600.0,12.0262,12.034,12.0104,12.0262,55600.0
2008-07-29 11:40:00,15.3,15.35,15.3,15.34,65600.0,12.034,12.0734,12.034,12.0655,65600.0
2008-07-29 11:50:00,15.34,15.34,15.31,15.31,37200.0,12.0655,12.0655,12.0419,12.0419,37200.0
2008-07-29 12:00:00,15.32,15.36,15.32,15.35,46000.0,12.0498,12.0812,12.0498,12.0734,46000.0
2008-07-29 12:10:00,15.35,15.35,15.33,15.34,46000.0,12.0734,12.0734,12.0576,12.0655,46000.0
2008-07-29 12:20:00,15.33,15.37,15.33,15.37,51200.0,12.0576,12.0891,12.0576,12.0891,51200.0
2008-07-29 12:30:00,15.37,15.37,15.31,15.31,59600.0,12.0891,12.0891,12.0419,12.0419,59600.0
2008-07-29 12:40:00,15.32,15.33,15.31,15.33,65600.0,12.0498,12.0576,12.0419,12.0576,65600.0
2008-07-29 12:50:00,15.33,15.35,15.32,15.35,95200.0,12.0576,12.0734,12.0498,12.0734,95200.0
2008-07-29 13:00:00,15.35,15.36,15.33,15.34,31200.0,12.0734,12.0812,12.0576,12.0655,31200.0
2008-07-29 13:10:00,15.34,15.35,15.33,15.35,45200.0,12.0655,12.0734,12.0576,12.0734,45200.0
2008-07-29 13:20:00,15.35,15.39,15.34,15.39,58400.0,12.0734,12.1048,12.0655,12.1048,58400.0
2008-07-29 13:30:00,15.39,15.44,15.38,15.41,86400.0,12.1048,12.1441,12.097,12.1205,86400.0
2008-07-29 13:40:00,15.41,15.42,15.4,15.4,41600.0,12.1205,12.1284,12.1127,12.1127,41600.0
2008-07-29 13:50:00,15.4,15.42,15.39,15.42,25200.0,12.1127,12.1284,12.1048,12.1284,25200.0
2008-07-29 14:00:00,15.41,15.41,15.35,15.35,1090000.0,12.1205,12.1205,12.0734,12.0734,1090000.0
2008-07-29 14:10:00,15.36,15.37,15.34,15.37,380800.0,12.0812,12.0891,12.0655,12.0891,380800.0
2008-07-29 14:20:00,15.37,15.38,15.36,15.37,106000.0,12.0891,12.097,12.0812,12.0891,106000.0
2008-07-29 14:30:00,15.38,15.38,15.34,15.34,47200.0,12.097,12.097,12.0655,12.0655,47200.0
2008-07-29 14:40:00,15.34,15.35,15.31,15.33,174000.0,12.0655,12.0734,12.0419,12.0576,174000.0
2008-07-29 14:50:00,15.33,15.37,15.32,15.34,144000.0,12.0576,12.0891,12.0498,12.0655,144000.0
2008-07-29 15:00:00,15.35,15.36,15.33,15.34,245600.0,12.0734,12.0812,12.0576,12.0655,245600.0
2008-07-29 15:10:00,15.34,15.38,15.33,15.37,385200.0,12.0655,12.097,12.0576,12.0891,385200.0
2008-07-29 15:20:00,15.37,15.4,15.37,15.37,246800.0,12.0891,12.1127,12.0891,12.0891,246800.0
2008-07-29 15:30:00,15.37,15.4,15.34,15.4,251200.0,12.0891,12.1127,12.0655,12.1127,251200.0
2008-07-29 15:40:00,15.4,15.4,15.38,15.38,389600.0,12.1127,12.1127,12.097,12.097,389600.0
2008-07-29 15:50:00,15.38,15.42,15.38,15.42,298000.0,12.097,12.1284,12.097,12.1284,298000.0
2008-07-29 16:00:00,15.42,15.42,15.32,15.32,2800.0,12.1284,12.1284,12.0498,12.0498,2800.0
2008-07-29 16:10:00,15.32,15.32,15.32,15.32,0.0,12.0498,12.0498,12.0498,12.0498,0.0
2008-07-30 09:30:00,15.48,15.58,15.44,15.57,276400.0,12.1756,12.2543,12.1441,12.2464,276400.0
2008-07-30 09:40:00,15.57,15.58,15.55,15.55,57600.0,12.2464,12.2543,12.2307,12.2307,57600.0
2008-07-30 09:50:00,15.55,15.56,15.53,15.54,545200.0,12.2307,12.2385,12.2149,12.2228,545200.0
2008-07-30 10:00:00,15.54,15.55,15.52,15.55,281600.0,12.2228,12.2307,12.2071,12.2307,281600.0
2008-07-30 10:10:00,15.55,15.59,15.54,15.55,197600.0,12.2307,12.2621,12.2228,12.2307,197600.0
2008-07-30 10:20:00,15.56,15.58,15.55,15.56,107600.0,12.2385,12.2543,12.2307,12.2385,107600.0
2008-07-30 10:30:00,15.56,15.56,15.52,15.53,246800.0,12.2385,12.2385,12.2071,12.2149,246800.0
2008-07-30 10:40:00,15.53,15.58,15.52,15.54,197200.0,12.2149,12.2543,12.2071,12.2228,197200.0
2008-07-30 10:50:00,15.53,15.54,15.49,15.51,104000.0,12.2149,12.2228,12.1835,12.1992,104000.0
2008-07-30 11:00:00,15.51,15.53,15.49,15.52,87200.0,12.1992,12.2149,12.1835,12.2071,87200.0
2008-07-30 11:10:00,15.52,15.54,15.5,15.5,61600.0,12.2071,12.2228,12.1913,12.1913,61600.0
2008-07-30 11:20:00,15.5,15.54,15.49,15.52,104800.0,12.1913,12.2228,12.1835,12.2071,104800.0
2008-07-30 11:30:00,15.53,15.53,15.49,15.5,96400.0,12.2149,12.2149,12.1835,12.1913,96400.0
2008-07-30 11:40:00,15.51,15.51,15.5,15.51,46400.0,12.1992,12.1992,12.1913,12.1992,46400.0
2008-07-30 11:50:00,15.5,15.52,15.5,15.52,36000.0,12.1913,12.2071,12.1913,12.2071,36000.0
2008-07-30 12:00:00,15.51,15.52,15.47,15.47,42800.0,12.1992,12.2071,12.1677,12.1677,42800.0
2008-07-30 12:10:00,15.47,15.47,15.44,15.45,24000.0,12.1677,12.1677,12.1441,12.152,24000.0
2008-07-30 12:20:00,15.46,15.47,15.45,15.46,46800.0,12.1599,12.1677,12.152,12.1599,46800.0
2008-07-30 12:30:00,15.47,15.47,15.37,15.37,278400.0,12.1677,12.1677,12.0891,12.0891,278400.0
2008-07-30 12:40:00,15.37,15.38,15.33,15.33,464400.0,12.0891,12.097,12.0576,12.0576,464400.0
2008-07-30 12:50:00,15.33,15.37,15.31,15.35,633200.0,12.0576,12.0891,12.0419,12.0734,633200.0
2008-07-30 13:00:00,15.34,15.35,15.28,15.29,62000.0,12.0655,12.0734,12.0183,12.0262,62000.0
2008-07-30 13:10:00,15.28,15.35,15.28,15.34,561600.0,12.0183,12.0734,12.0183,12.0655,561600.0
2008-07-30 13:20:00,15.34,15.37,15.32,15.34,103200.0,12.0655,12.0891,12.0498,12.0655,103200.0
2008-07-30 13:30:00,15.35,15.35,15.32,15.34,87600.0,12.0734,12.0734,12.0498,12.0655,87600.0
2008-07-30 13:40:00,15.34,15.35,15.31,15.32,64400.0,12.0655,12.0734,12.0419,12.0498,64400.0
2008-07-30 13:50:00,15.31,15.31,15.28,15.31,122400.0,12.0419,12.0419,12.0183,12.0419,122400.0
2008-07-30 14:00:00,15.31,15.33,15.29,15.31,136800.0,12.0419,12.0576,12.0262,12.0419,136800.0
2008-07-30 14:10:00,15.31,15.34,15.3,15.3,258400.0,12.0419,12.0655,12.034,12.034,258400.0
2008-07-30 14:20:00,15.32,15.39,15.31,15.38,238400.0,12.0498,12.1048,12.0419,12.097,238400.0
2008-07-30 14:30:00,15.38,15.42,15.37,15.39,222400.0,12.097,12.1284,12.0891,12.1048,222400.0
2008-07-30 14:40:00,15.39,15.4,15.37,15.37,222400.0,12.1048,12.1127,12.0891,12.0891,222400.0
2008-07-30 14:50:00,15.38,15.4,15.37,15.4,334400.0,12.097,12.1127,12.0891,12.1127,334400.0
2008-07-30 15:00:00,15.4,15.41,15.35,15.37,226000.0,12.1127,12.1205,12.0734,12.0891,226000.0
2008-07-30 15:10:00,15.37,15.39,15.36,15.38,91200.0,12.0891,12.1048,12.0812,12.097,91200.0
2008-07-30 15:20:00,15.38,15.46,15.38,15.46,386400.0,12.097,12.1599,12.097,12.1599,386400.0
2008-07-30 15:30:00,15.46,15.48,15.44,15.48,225200.0,12.1599,12.1756,12.1441,12.1756,225200.0
2008-07-30 15:40:00,15.48,15.5,15.46,15.46,410800.0,12.1756,12.1913,12.1599,12.1599,410800.0
2008-07-30 15:50:00,15.46,15.48,15.45,15.46,1060000.0,12.1599,12.1756,12.152,12.1599,1060000.0
2008-07-30 16:00:00,15.46,15.46,15.46,15.46,400.0,12.1599,12.1599,12.1599,12.1599,400.0
2008-07-30 16:10:00,15.43,15.43,15.43,15.43,400.0,12.1363,12.1363,12.1363,12.1363,400.0
2008-07-31 09:30:00,15.28,15.34,15.28,15.31,332400.0,12.0183,12.0655,12.0183,12.0419,332400.0
2008-07-31 09:40:00,15.31,15.38,15.3,15.38,596000.0,12.0419,12.097,12.034,12.097,596000.0
2008-07-31 09:50:00,15.38,15.46,15.38,15.4,1410800.0,12.097,12.1599,12.097,12.1127,1410800.0
2008-07-31 10:00:00,15.39,15.42,15.38,15.38,374400.0,12.1048,12.1284,12.097,12.097,374400.0
2008-07-31 10:10:00,15.39,15.46,15.37,15.45,999600.0,12.1048,12.1599,12.0891,12.152,999600.0
2008-07-31 10:20:00,15.45,15.53,15.44,15.52,468400.0,12.152,12.2149,12.1441,12.2071,468400.0
2008-07-31 10:30:00,15.51,15.52,15.47,15.49,622000.0,12.1992,12.2071,12.1677,12.1835,622000.0
2008-07-31 10:40:00,15.49,15.5,15.47,15.48,278800.0,12.1835,12.1913,12.1677,12.1756,278800.0
2008-07-31 10:50:00,15.49,15.51,15.48,15.51,320800.0,12.1835,12.1992,12.1756,12.1992,320800.0
2008-07-31 11:00:00,15.51,15.51,15.49,15.49,122400.0,12.1992,12.1992,12.1835,12.1835,122400.0
2008-07-31 11:10:00,15.49,15.5,15.48,15.49,110400.0,12.1835,12.1913,12.1756,12.1835,110400.0
2008-07-31 11:20:00,15.49,15.49,15.42,15.42,1159200.0,12.1835,12.1835,12.1284,12.1284,1159200.0
2008-07-31 11:30:00,15.42,15.43,15.38,15.41,346800.0,12.1284,12.1363,12.097,12.1205,346800.0
2008-07-31 11:40:00,15.41,15.42,15.38,15.38,500800.0,12.1205,12.1284,12.097,12.097,500800.0
2008-07-31 11:50:00,15.38,15.42,15.38,15.41,552400.0,12.097,12.1284,12.097,12.1205,552400.0
2008-07-31 12:00:00,15.41,15.42,15.39,15.4,76800.0,12.1205,12.1284,12.1048,12.1127,76800.0
2008-07-31 12:10:00,15.4,15.4,15.33,15.34,506800.0,12.1127,12.1127,12.0576,12.0655,506800.0
2008-07-31 12:20:00,15.34,15.38,15.33,15.37,206400.0,12.0655,12.097,12.0576,12.0891,206400.0
2008-07-31 12:30:00,15.36,15.39,15.36,15.38,266400.0,12.0812,12.1048,12.0812,12.097,266400.0
2008-07-31 12:40:00,15.38,15.43,15.36,15.41,1315600.0,12.097,12.1363,12.0812,12.1205,1315600.0
2008-07-31 12:50:00,15.41,15.42,15.4,15.41,339600.0,12.1205,12.1284,12.1127,12.1205,339600.0
2008-07-31 13:00:00,15.4,15.43,15.4,15.43,228000.0,12.1127,12.1363,12.1127,12.1363,228000.0
2008-07-31 13:10:00,15.43,15.47,15.42,15.44,227600.0,12.1363,12.1677,12.1284,12.1441,227600.0
2008-07-31 13:20:00,15.45,15.45,15.43,15.43,356800.0,12.152,12.152,12.1363,12.1363,356800.0
2008-07-31 13:30:00,15.43,15.45,15.42,15.45,295600.0,12.1363,12.152,12.1284,12.152,295600.0
2008-07-31 13:40:00,15.45,15.49,15.45,15.47,451600.0,12.152,12.1835,12.152,12.1677,451600.0
2008-07-31 13:50:00,15.47,15.47,15.42,15.43,39200.0,12.1677,12.1677,12.1284,12.1363,39200.0
2008-07-31 14:00:00,15.43,15.44,15.41,15.43,44000.0,12.1363,12.1441,12.1205,12.1363,44000.0
2008-07-31 14:10:00,15.43,15.47,15.42,15.46,133200.0,12.1363,12.1677,12.1284,12.1599,133200.0
2008-07-31 14:20:00,15.46,15.47,15.43,15.43,195600.0,12.1599,12.1677,12.1363,12.1363,195600.0
2008-07-31 14:30:00,15.44,15.51,15.44,15.5,202000.0,12.1441,12.1992,12.1441,12.1913,202000.0
2008-07-31 14:40:00,15.51,15.51,15.47,15.47,141600.0,12.1992,12.1992,12.1677,12.1677,141600.0
2008-07-31 14:50:00,15.48,15.49,15.46,15.47,108000.0,12.1756,12.1835,12.1599,12.1677,108000.0
2008-07-31 15:00:00,15.47,15.5,15.47,15.47,109600.0,12.1677,12.1913,12.1677,12.1677,109600.0
2008-07-31 15:10:00,15.47,15.5,15.44,15.45,121600.0,12.1677,12.1913,12.1441,12.152,121600.0
2008-07-31 15:20:00,15.44,15.46,15.42,15.43,168000.0,12.1441,12.1599,12.1284,12.1363,168000.0
2008-07-31 15:30:00,15.43,15.43,15.38,15.39,236800.0,12.1363,12.1363,12.097,12.1048,236800.0
2008-07-31 15:40:00,15.4,15.43,15.38,15.38,952400.0,12.1127,12.1363,12.097,12.097,952400.0
2008-07-31 15:50:00,15.38,15.41,15.34,15.34,983600.0,12.097,12.1205,12.0655,12.0655,983600.0
2008-08-01 09:30:00,15.44,15.46,15.34,15.35,188000.0,12.1441,12.1599,12.0655,12.0734,188000.0
2008-08-01 09:40:00,15.35,15.35,15.25,15.26,365600.0,12.0734,12.0734,11.9947,12.0026,365600.0
2008-08-01 09:50:00,15.26,15.26,15.17,15.22,168000.0,12.0026,12.0026,11.9318,11.9711,168000.0
2008-08-01 10:00:00,15.22,15.28,15.17,15.2,384000.0,11.9711,12.0183,11.9318,11.9554,384000.0
2008-08-01 10:10:00,15.21,15.28,15.21,15.25,84000.0,11.9632,12.0183,11.9632,11.9947,84000.0
2008-08-01 10:20:00,15.26,15.26,15.18,15.25,645600.0,12.0026,12.0026,11.9396,11.9947,645600.0
2008-08-01 10:30:00,15.26,15.35,15.26,15.35,1018000.0,12.0026,12.0734,12.0026,12.0734,1018000.0
2008-08-01 10:40:00,15.35,15.4,15.33,15.4,867200.0,12.0734,12.1127,12.0576,12.1127,867200.0
2008-08-01 10:50:00,15.4,15.4,15.33,15.38,471600.0,12.1127,12.1127,12.0576,12.097,471600.0
2008-08-01 11:00:00,15.38,15.4,15.31,15.33,384000.0,12.097,12.1127,12.0419,12.0576,384000.0
2008-08-01 11:10:00,15.33,15.34,15.32,15.33,238400.0,12.0576,12.0655,12.0498,12.0576,238400.0
2008-08-01 11:20:00,15.34,15.37,15.32,15.37,128400.0,12.0655,12.0891,12.0498,12.0891,128400.0
2008-08-01 11:30:00,15.36,15.47,15.36,15.47,423600.0,12.0812,12.1677,12.0812,12.1677,423600.0
2008-08-01 11:40:00,15.46,15.46,15.43,15.43,135200.0,12.1599,12.1599,12.1363,12.1363,135200.0
2008-08-01 11:50:00,15.44,15.44,15.42,15.44,312000.0,12.1441,12.1441,12.1284,12.1441,312000.0
2008-08-01 12:00:00,15.45,15.45,15.38,15.42,256400.0,12.152,12.152,12.097,12.1284,256400.0
2008-08-01 12:10:00,15.42,15.44,15.39,15.39,400400.0,12.1284,12.1441,12.1048,12.1048,400400.0
2008-08-01 12:20:00,15.39,15.4,15.38,15.39,710800.0,12.1048,12.1127,12.097,12.1048,710800.0
2008-08-01 12:30:00,15.38,15.41,15.37,15.4,205200.0,12.097,12.1205,12.0891,12.1127,205200.0
2008-08-01 12:40:00,15.4,15.4,15.38,15.38,308800.0,12.1127,12.1127,12.097,12.097,308800.0
2008-08-01 12:50:00,15.38,15.38,15.33,15.34,667600.0,12.097,12.097,12.0576,12.0655,667600.0
2008-08-01 13:00:00,15.34,15.38,15.34,15.37,590400.0,12.0655,12.097,12.0655,12.0891,590400.0
2008-08-01 13:10:00,15.37,15.43,15.36,15.42,436400.0,12.0891,12.1363,12.0812,12.1284,436400.0
2008-08-01 13:20:00,15.42,15.45,15.41,15.44,657200.0,12.1284,12.152,12.1205,12.1441,657200.0
2008-08-01 13:30:00,15.44,15.45,15.41,15.44,173200.0,12.1441,12.152,12.1205,12.1441,173200.0
2008-08-01 13:40:00,15.44,15.45,15.42,15.45,370400.0,12.1441,12.152,12.1284,12.152,370400.0
2008-08-01 13:50:00,15.44,15.47,15.44,15.45,154800.0,12.1441,12.1677,12.1441,12.152,154800.0
2008-08-01 14:00:00,15.45,15.45,15.4,15.41,363200.0,12.152,12.152,12.1127,12.1205,363200.0
2008-08-01 14:10:00,15.4,15.44,15.39,15.4,154800.0,12.1127,12.1441,12.1048,12.1127,154800.0
2008-08-01 14:20:00,15.4,15.42,15.4,15.42,337600.0,12.1127,12.1284,12.1127,12.1284,337600.0
2008-08-01 14:30:00,15.42,15.42,15.4,15.4,320400.0,12.1284,12.1284,12.1127,12.1127,320400.0
2008-08-01 14:40:00,15.4,15.43,15.38,15.43,612800.0,12.1127,12.1363,12.097,12.1363,612800.0
2008-08-01 14:50:00,15.43,15.43,15.41,15.42,345600.0,12.1363,12.1363,12.1205,12.1284,345600.0
2008-08-01 15:00:00,15.42,15.45,15.38,15.4,320800.0,12.1284,12.152,12.097,12.1127,320800.0
2008-08-01 15:10:00,15.4,15.44,15.4,15.43,196000.0,12.1127,12.1441,12.1127,12.1363,196000.0
2008-08-01 15:20:00,15.43,15.44,15.42,15.43,301200.0,12.1363,12.1441,12.1284,12.1363,301200.0
2008-08-01 15:30:00,15.42,15.46,15.4,15.46,561600.0,12.1284,12.1599,12.1127,12.1599,561600.0
2008-08-01 15:40:00,15.46,15.47,15.43,15.44,921600.0,12.1599,12.1677,12.1363,12.1441,921600.0
2008-08-01 15:50:00,15.43,15.43,15.39,15.41,626400.0,12.1363,12.1363,12.1048,12.1205,626400.0
2008-08-04 09:30:00,15.41,15.41,15.34,15.34,133200.0,12.1205,12.1205,12.0655,12.0655,133200.0
2008-08-04 09:40:00,15.33,15.33,15.25,15.26,135200.0,12.0576,12.0576,11.9947,12.0026,135200.0
2008-08-04 09:50:00,15.26,15.27,15.24,15.25,65200.0,12.0026,12.0104,11.9868,11.9947,65200.0
2008-08-04 10:00:00,15.25,15.27,15.19,15.22,147200.0,11.9947,12.0104,11.9475,11.9711,147200.0
2008-08-04 10:10:00,15.21,15.21,15.14,15.15,208800.0,11.9632,11.9632,11.9082,11.916,208800.0
2008-08-04 10:20:00,15.15,15.2,15.15,15.2,63200.0,11.916,11.9554,11.916,11.9554,63200.0
2008-08-04 10:30:00,15.19,15.2,15.18,15.18,36400.0,11.9475,11.9554,11.9396,11.9396,36400.0
2008-08-04 10:40:00,15.18,15.2,15.12,15.14,119600.0,11.9396,11.9554,11.8925,11.9082,119600.0
2008-08-04 10:50:00,15.14,15.16,15.14,15.14,37200.0,11.9082,11.9239,11.9082,11.9082,37200.0
2008-08-04 11:00:00,15.13,15.14,15.11,15.13,64000.0,11.9003,11.9082,11.8846,11.9003,64000.0
2008-08-04 11:10:00,15.13,15.13,15.09,15.11,81600.0,11.9003,11.9003,11.8689,11.8846,81600.0
2008-08-04 11:20:00,15.11,15.16,15.09,15.13,173600.0,11.8846,11.9239,11.8689,11.9003,173600.0
2008-08-04 11:30:00,15.13,15.22,15.13,15.22,161600.0,11.9003,11.9711,11.9003,11.9711,161600.0
2008-08-04 11:40:00,15.22,15.28,15.21,15.24,213200.0,11.9711,12.0183,11.9632,11.9868,213200.0
2008-08-04 11:50:00,15.24,15.26,15.23,15.25,213200.0,11.9868,12.0026,11.979,11.9947,213200.0
2008-08-04 12:00:00,15.25,15.26,15.24,15.24,121200.0,11.9947,12.0026,11.9868,11.9868,121200.0
2008-08-04 12:10:00,15.24,15.28,15.24,15.26,178000.0,11.9868,12.0183,11.9868,12.0026,178000.0
2008-08-04 12:20:00,15.25,15.27,15.24,15.26,197200.0,11.9947,12.0104,11.9868,12.0026,197200.0
2008-08-04 12:30:00,15.26,15.27,15.25,15.25,98800.0,12.0026,12.0104,11.9947,11.9947,98800.0
2008-08-04 12:40:00,15.25,15.25,15.21,15.21,281200.0,11.9947,11.9947,11.9632,11.9632,281200.0
2008-08-04 12:50:00,15.21,15.22,15.2,15.21,203200.0,11.9632,11.9711,11.9554,11.9632,203200.0
2008-08-04 13:00:00,15.21,15.21,15.17,15.19,80000.0,11.9632,11.9632,11.9318,11.9475,80000.0
2008-08-04 13:10:00,15.19,15.21,15.19,15.2,91600.0,11.9475,11.9632,11.9475,11.9554,91600.0
2008-08-04 13:20:00,15.19,15.2,15.17,15.2,46000.0,11.9475,11.9554,11.9318,11.9554,46000.0
2008-08-04 13:30:00,15.19,15.22,15.19,15.22,122800.0,11.9475,11.9711,11.9475,11.9711,122800.0
2008-08-04 13:40:00,15.22,15.23,15.21,15.22,76000.0,11.9711,11.979,11.9632,11.9711,76000.0
2008-08-04 13:50:00,15.22,15.24,15.22,15.23,76000.0,11.9711,11.9868,11.9711,11.979,76000.0
2008-08-04 14:00:00,15.23,15.25,15.22,15.24,72800.0,11.979,11.9947,11.9711,11.9868,72800.0
2008-08-04 14:10:00,15.24,15.25,15.23,15.24,79600.0,11.9868,11.9947,11.979,11.9868,79600.0
2008-08-04 14:20:00,15.25,15.29,15.25,15.27,136800.0,11.9947,12.0262,11.9947,12.0104,136800.0
2008-08-04 14:30:00,15.28,15.3,15.28,15.28,103600.0,12.0183,12.034,12.0183,12.0183,103600.0
2008-08-04 14:40:00,15.29,15.33,15.29,15.32,120400.0,12.0262,12.0576,12.0262,12.0498,120400.0
2008-08-04 14:50:00,15.32,15.33,15.31,15.31,44400.0,12.0498,12.0576,12.0419,12.0419,44400.0
2008-08-04 15:00:00,15.32,15.32,15.29,15.3,76000.0,12.0498,12.0498,12.0262,12.034,76000.0
2008-08-04 15:10:00,15.3,15.3,15.28,15.28,117200.0,12.034,12.034,12.0183,12.0183,117200.0
2008-08-04 15:20:00,15.28,15.28,15.23,15.23,130400.0,12.0183,12.0183,11.979,11.979,130400.0
2008-08-04 15:30:00,15.22,15.25,15.21,15.23,120000.0,11.9711,11.9947,11.9632,11.979,120000.0
2008-08-04 15:40:00,15.23,15.23,15.15,15.2,248400.0,11.979,11.979,11.916,11.9554,248400.0
2008-08-04 15:50:00,15.2,15.21,15.18,15.2,405600.0,11.9554,11.9632,11.9396,11.9554,405600.0
2008-08-05 09:30:00,15.34,15.39,15.34,15.34,268400.0,12.0655,12.1048,12.0655,12.0655,268400.0
2008-08-05 09:40:00,15.34,15.37,15.33,15.36,82800.0,12.0655,12.0891,12.0576,12.0812,82800.0
2008-08-05 09:50:00,15.36,15.46,15.36,15.46,146000.0,12.0812,12.1599,12.0812,12.1599,146000.0
2008-08-05 10:00:00,15.45,15.5,15.45,15.47,151600.0,12.152,12.1913,12.152,12.1677,151600.0
2008-08-05 10:10:00,15.46,15.49,15.46,15.47,107200.0,12.1599,12.1835,12.1599,12.1677,107200.0
2008-08-05 10:20:00,15.48,15.5,15.46,15.46,107600.0,12.1756,12.1913,12.1599,12.1599,107600.0
2008-08-05 10:30:00,15.47,15.48,15.43,15.45,101200.0,12.1677,12.1756,12.1363,12.152,101200.0
2008-08-05 10:40:00,15.45,15.47,15.45,15.45,24400.0,12.152,12.1677,12.152,12.152,24400.0
2008-08-05 10:50:00,15.45,15.47,15.45,15.47,62400.0,12.152,12.1677,12.152,12.1677,62400.0
2008-08-05 11:00:00,15.47,15.48,15.46,15.47,59600.0,12.1677,12.1756,12.1599,12.1677,59600.0
2008-08-05 11:10:00,15.47,15.47,15.45,15.45,30000.0,12.1677,12.1677,12.152,12.152,30000.0
2008-08-05 11:20:00,15.45,15.48,15.45,15.46,85600.0,12.152,12.1756,12.152,12.1599,85600.0
2008-08-05 11:30:00,15.46,15.48,15.46,15.47,74000.0,12.1599,12.1756,12.1599,12.1677,74000.0
2008-08-05 11:40:00,15.47,15.49,15.46,15.47,24800.0,12.1677,12.1835,12.1599,12.1677,24800.0
2008-08-05 11:50:00,15.48,15.5,15.47,15.5,32400.0,12.1756,12.1913,12.1677,12.1913,32400.0
2008-08-05 12:00:00,15.5,15.5,15.47,15.47,71600.0,12.1913,12.1913,12.1677,12.1677,71600.0
2008-08-05 12:10:00,15.48,15.5,15.47,15.5,28400.0,12.1756,12.1913,12.1677,12.1913,28400.0
2008-08-05 12:20:00,15.49,15.52,15.49,15.5,33600.0,12.1835,12.2071,12.1835,12.1913,33600.0
2008-08-05 12:30:00,15.5,15.5,15.48,15.49,12000.0,12.1913,12.1913,12.1756,12.1835,12000.0
2008-08-05 12:40:00,15.49,15.49,15.47,15.49,51600.0,12.1835,12.1835,12.1677,12.1835,51600.0
2008-08-05 12:50:00,15.49,15.49,15.48,15.49,65600.0,12.1835,12.1835,12.1756,12.1835,65600.0
2008-08-05 13:00:00,15.48,15.49,15.47,15.47,36800.0,12.1756,12.1835,12.1677,12.1677,36800.0
2008-08-05 13:10:00,15.47,15.49,15.47,15.48,73600.0,12.1677,12.1835,12.1677,12.1756,73600.0
2008-08-05 13:20:00,15.48,15.49,15.47,15.49,94400.0,12.1756,12.1835,12.1677,12.1835,94400.0
2008-08-05 13:30:00,15.48,15.49,15.48,15.48,57600.0,12.1756,12.1835,12.1756,12.1756,57600.0
2008-08-05 13:40:00,15.48,15.49,15.47,15.48,76000.0,12.1756,12.1835,12.1677,12.1756,76000.0
2008-08-05 13:50:00,15.48,15.48,15.46,15.47,52800.0,12.1756,12.1756,12.1599,12.1677,52800.0
2008-08-05 14:00:00,15.46,15.47,15.44,15.45,47200.0,12.1599,12.1677,12.1441,12.152,47200.0
2008-08-05 14:10:00,15.44,15.54,15.42,15.46,331600.0,12.1441,12.2228,12.1284,12.1599,331600.0
2008-08-05 14:20:00,15.46,15.5,15.41,15.5,190400.0,12.1599,12.1913,12.1205,12.1913,190400.0
2008-08-05 14:30:00,15.49,15.51,15.46,15.46,137600.0,12.1835,12.1992,12.1599,12.1599,137600.0
2008-08-05 14:40:00,15.47,15.55,15.47,15.54,132800.0,12.1677,12.2307,12.1677,12.2228,132800.0
2008-08-05 14:50:00,15.54,15.54,15.52,15.52,128400.0,12.2228,12.2228,12.2071,12.2071,128400.0
2008-08-05 15:00:00,15.52,15.54,15.5,15.52,132400.0,12.2071,12.2228,12.1913,12.2071,132400.0
2008-08-05 15:10:00,15.52,15.54,15.52,15.53,66400.0,12.2071,12.2228,12.2071,12.2149,66400.0
2008-08-05 15:20:00,15.53,15.55,15.52,15.54,70400.0,12.2149,12.2307,12.2071,12.2228,70400.0
2008-08-05 15:30:00,15.54,15.59,15.52,15.58,122800.0,12.2228,12.2621,12.2071,12.2543,122800.0
2008-08-05 15:40:00,15.58,15.65,15.58,15.63,242400.0,12.2543,12.3093,12.2543,12.2936,242400.0
2008-08-05 15:50:00,15.63,15.64,15.61,15.61,107600.0,12.2936,12.3015,12.2779,12.2779,107600.0
2008-08-05 16:00:00,15.61,15.64,15.61,15.64,2800.0,12.2779,12.3015,12.2779,12.3015,2800.0
2008-08-05 16:10:00,15.64,15.64,15.64,15.64,0.0,12.3015,12.3015,12.3015,12.3015,0.0
2008-08-06 09:30:00,15.61,15.61,15.48,15.49,274800.0,12.2779,12.2779,12.1756,12.1835,274800.0
2008-08-06 09:40:00,15.49,15.55,15.49,15.51,171200.0,12.1835,12.2307,12.1835,12.1992,171200.0
2008-08-06 09:50:00,15.51,15.59,15.5,15.57,59200.0,12.1992,12.2621,12.1913,12.2464,59200.0
2008-08-06 10:00:00,15.57,15.58,15.52,15.55,92800.0,12.2464,12.2543,12.2071,12.2307,92800.0
2008-08-06 10:10:00,15.54,15.55,15.51,15.54,27600.0,12.2228,12.2307,12.1992,12.2228,27600.0
2008-08-06 10:20:00,15.54,15.55,15.52,15.52,65600.0,12.2228,12.2307,12.2071,12.2071,65600.0
2008-08-06 10:30:00,15.53,15.55,15.49,15.52,158800.0,12.2149,12.2307,12.1835,12.2071,158800.0
2008-08-06 10:40:00,15.52,15.53,15.49,15.51,94400.0,12.2071,12.2149,12.1835,12.1992,94400.0
2008-08-06 10:50:00,15.51,15.52,15.51,15.51,85600.0,12.1992,12.2071,12.1992,12.1992,85600.0
2008-08-06 11:00:00,15.51,15.52,15.48,15.51,99200.0,12.1992,12.2071,12.1756,12.1992,99200.0
2008-08-06 11:10:00,15.51,15.55,15.51,15.54,109200.0,12.1992,12.2307,12.1992,12.2228,109200.0
2008-08-06 11:20:00,15.54,15.58,15.53,15.58,110400.0,12.2228,12.2543,12.2149,12.2543,110400.0
2008-08-06 11:30:00,15.57,15.57,15.55,15.57,70000.0,12.2464,12.2464,12.2307,12.2464,70000.0
2008-08-06 11:40:00,15.57,15.58,15.55,15.56,119600.0,12.2464,12.2543,12.2307,12.2385,119600.0
2008-08-06 11:50:00,15.56,15.57,15.55,15.57,66400.0,12.2385,12.2464,12.2307,12.2464,66400.0
2008-08-06 12:00:00,15.56,15.61,15.56,15.6,141600.0,12.2385,12.2779,12.2385,12.27,141600.0
2008-08-06 12:10:00,15.59,15.59,15.58,15.59,31200.0,12.2621,12.2621,12.2543,12.2621,31200.0
2008-08-06 12:20:00,15.59,15.62,15.59,15.61,48400.0,12.2621,12.2857,12.2621,12.2779,48400.0
2008-08-06 12:30:00,15.61,15.62,15.6,15.61,91200.0,12.2779,12.2857,12.27,12.2779,91200.0
2008-08-06 12:40:00,15.61,15.65,15.61,15.63,52800.0,12.2779,12.3093,12.2779,12.2936,52800.0
2008-08-06 12:50:00,15.63,15.63,15.59,15.61,40000.0,12.2936,12.2936,12.2621,12.2779,40000.0
2008-08-06 13:00:00,15.6,15.6,15.58,15.59,40400.0,12.27,12.27,12.2543,12.2621,40400.0
2008-08-06 13:10:00,15.59,15.6,15.57,15.59,32400.0,12.2621,12.27,12.2464,12.2621,32400.0
2008-08-06 13:20:00,15.59,15.62,15.58,15.62,35200.0,12.2621,12.2857,12.2543,12.2857,35200.0
2008-08-06 13:30:00,15.63,15.64,15.61,15.61,46400.0,12.2936,12.3015,12.2779,12.2779,46400.0
2008-08-06 13:40:00,15.61,15.61,15.59,15.61,34800.0,12.2779,12.2779,12.2621,12.2779,34800.0
2008-08-06 13:50:00,15.6,15.6,15.57,15.6,23200.0,12.27,12.27,12.2464,12.27,23200.0
2008-08-06 14:00:00,15.6,15.61,15.59,15.61,27600.0,12.27,12.2779,12.2621,12.2779,27600.0
2008-08-06 14:10:00,15.61,15.65,15.61,15.64,48000.0,12.2779,12.3093,12.2779,12.3015,48000.0
2008-08-06 14:20:00,15.64,15.64,15.62,15.63,56800.0,12.3015,12.3015,12.2857,12.2936,56800.0
2008-08-06 14:30:00,15.63,15.69,15.63,15.68,89200.0,12.2936,12.3408,12.2936,12.3329,89200.0
2008-08-06 14:40:00,15.68,15.74,15.68,15.74,132000.0,12.3329,12.3801,12.3329,12.3801,132000.0
2008-08-06 14:50:00,15.74,15.75,15.72,15.72,143600.0,12.3801,12.388,12.3644,12.3644,143600.0
2008-08-06 15:00:00,15.72,15.73,15.71,15.72,172000.0,12.3644,12.3722,12.3565,12.3644,172000.0
2008-08-06 15:10:00,15.72,15.73,15.69,15.7,127600.0,12.3644,12.3722,12.3408,12.3486,127600.0
2008-08-06 15:20:00,15.71,15.71,15.69,15.69,125200.0,12.3565,12.3565,12.3408,12.3408,125200.0
2008-08-06 15:30:00,15.69,15.71,15.68,15.71,84400.0,12.3408,12.3565,12.3329,12.3565,84400.0
2008-08-06 15:40:00,15.71,15.72,15.71,15.72,90800.0,12.3565,12.3644,12.3565,12.3644,90800.0
2008-08-06 15:50:00,15.72,15.74,15.68,15.68,977200.0,12.3644,12.3801,12.3329,12.3329,977200.0
2008-08-06 16:00:00,15.68,15.71,15.67,15.67,191600.0,12.3329,12.3565,12.325,12.325,191600.0
2008-08-06 16:10:00,15.67,15.67,15.67,15.67,0.0,12.325,12.325,12.325,12.325,0.0
2008-08-07 09:30:00,15.55,15.62,15.51,15.54,222000.0,12.2307,12.2857,12.1992,12.2228,222000.0
2008-08-07 09:40:00,15.54,15.57,15.53,15.57,478400.0,12.2228,12.2464,12.2149,12.2464,478400.0
2008-08-07 09:50:00,15.57,15.6,15.54,15.55,343600.0,12.2464,12.27,12.2228,12.2307,343600.0
2008-08-07 10:00:00,15.56,15.63,15.55,15.63,389200.0,12.2385,12.2936,12.2307,12.2936,389200.0
2008-08-07 10:10:00,15.62,15.64,15.58,15.64,418800.0,12.2857,12.3015,12.2543,12.3015,418800.0
2008-08-07 10:20:00,15.64,15.65,15.6,15.61,400800.0,12.3015,12.3093,12.27,12.2779,400800.0
2008-08-07 10:30:00,15.62,15.65,15.6,15.64,111200.0,12.2857,12.3093,12.27,12.3015,111200.0
2008-08-07 10:40:00,15.63,15.63,15.57,15.58,1195600.0,12.2936,12.2936,12.2464,12.2543,1195600.0
2008-08-07 10:50:00,15.58,15.63,15.58,15.63,92000.0,12.2543,12.2936,12.2543,12.2936,92000.0
2008-08-07 11:00:00,15.63,15.64,15.6,15.63,66800.0,12.2936,12.3015,12.27,12.2936,66800.0
2008-08-07 11:10:00,15.63,15.64,15.59,15.59,516400.0,12.2936,12.3015,12.2621,12.2621,516400.0
2008-08-07 11:20:00,15.59,15.61,15.57,15.6,105600.0,12.2621,12.2779,12.2464,12.27,105600.0
2008-08-07 11:30:00,15.59,15.63,15.58,15.62,544800.0,12.2621,12.2936,12.2543,12.2857,544800.0
2008-08-07 11:40:00,15.62,15.64,15.6,15.63,429200.0,12.2857,12.3015,12.27,12.2936,429200.0
2008-08-07 11:50:00,15.64,15.65,15.61,15.61,306800.0,12.3015,12.3093,12.2779,12.2779,306800.0
2008-08-07 12:00:00,15.59,15.6,15.59,15.59,25600.0,12.2621,12.27,12.2621,12.2621,25600.0
2008-08-07 12:10:00,15.59,15.62,15.59,15.61,240800.0,12.2621,12.2857,12.2621,12.2779,240800.0
2008-08-07 12:20:00,15.61,15.63,15.6,15.63,138400.0,12.2779,12.2936,12.27,12.2936,138400.0
2008-08-07 12:30:00,15.63,15.65,15.62,15.64,740000.0,12.2936,12.3093,12.2857,12.3015,740000.0
2008-08-07 12:40:00,15.64,15.7,15.62,15.7,785600.0,12.3015,12.3486,12.2857,12.3486,785600.0
2008-08-07 12:50:00,15.7,15.7,15.68,15.68,97200.0,12.3486,12.3486,12.3329,12.3329,97200.0
2008-08-07 13:00:00,15.68,15.68,15.65,15.65,72000.0,12.3329,12.3329,12.3093,12.3093,72000.0
2008-08-07 13:10:00,15.65,15.69,15.65,15.67,149200.0,12.3093,12.3408,12.3093,12.325,149200.0
2008-08-07 13:20:00,15.67,15.67,15.65,15.67,68000.0,12.325,12.325,12.3093,12.325,68000.0
2008-08-07 13:30:00,15.67,15.69,15.66,15.67,89600.0,12.325,12.3408,12.3172,12.325,89600.0
2008-08-07 13:40:00,15.66,15.68,15.65,15.66,466000.0,12.3172,12.3329,12.3093,12.3172,466000.0
2008-08-07 13:50:00,15.66,15.67,15.64,15.64,192400.0,12.3172,12.325,12.3015,12.3015,192400.0
2008-08-07 14:00:00,15.64,15.65,15.61,15.62,174800.0,12.3015,12.3093,12.2779,12.2857,174800.0
2008-08-07 14:10:00,15.62,15.64,15.61,15.63,49600.0,12.2857,12.3015,12.2779,12.2936,49600.0
2008-08-07 14:20:00,15.63,15.63,15.61,15.62,106000.0,12.2936,12.2936,12.2779,12.2857,106000.0
2008-08-07 14:30:00,15.62,15.63,15.6,15.61,58800.0,12.2857,12.2936,12.27,12.2779,58800.0
2008-08-07 14:40:00,15.61,15.61,15.56,15.58,52000.0,12.2779,12.2779,12.2385,12.2543,52000.0
2008-08-07 14:50:00,15.58,15.59,15.55,15.55,69200.0,12.2543,12.2621,12.2307,12.2307,69200.0
2008-08-07 15:00:00,15.55,15.57,15.53,15.56,168400.0,12.2307,12.2464,12.2149,12.2385,168400.0
2008-08-07 15:10:00,15.56,15.56,15.54,15.55,71600.0,12.2385,12.2385,12.2228,12.2307,71600.0
2008-08-07 15:20:00,15.55,15.56,15.54,15.55,32400.0,12.2307,12.2385,12.2228,12.2307,32400.0
2008-08-07 15:30:00,15.55,15.55,15.46,15.47,238800.0,12.2307,12.2307,12.1599,12.1677,238800.0
2008-08-07 15:40:00,15.48,15.49,15.45,15.46,149600.0,12.1756,12.1835,12.152,12.1599,149600.0
2008-08-07 15:50:00,15.46,15.51,15.46,15.51,91600.0,12.1599,12.1992,12.1599,12.1992,91600.0
2008-08-08 09:30:00,15.54,15.61,15.46,15.6,214000.0,12.2228,12.2779,12.1599,12.27,214000.0
2008-08-08 09:40:00,15.61,15.64,15.56,15.64,172000.0,12.2779,12.3015,12.2385,12.3015,172000.0
2008-08-08 09:50:00,15.65,15.69,15.63,15.66,188400.0,12.3093,12.3408,12.2936,12.3172,188400.0
2008-08-08 10:00:00,15.67,15.8,15.67,15.8,198000.0,12.325,12.4273,12.325,12.4273,198000.0
2008-08-08 10:10:00,15.8,15.89,15.8,15.85,368400.0,12.4273,12.4981,12.4273,12.4666,368400.0
2008-08-08 10:20:00,15.85,15.89,15.83,15.87,227600.0,12.4666,12.4981,12.4509,12.4824,227600.0
2008-08-08 10:30:00,15.87,15.87,15.83,15.86,103200.0,12.4824,12.4824,12.4509,12.4745,103200.0
2008-08-08 10:40:00,15.86,15.86,15.85,15.86,101200.0,12.4745,12.4745,12.4666,12.4745,101200.0
2008-08-08 10:50:00,15.86,15.88,15.86,15.87,229200.0,12.4745,12.4902,12.4745,12.4824,229200.0
2008-08-08 11:00:00,15.87,15.87,15.82,15.82,149200.0,12.4824,12.4824,12.443,12.443,149200.0
2008-08-08 11:10:00,15.82,15.86,15.82,15.85,154800.0,12.443,12.4745,12.443,12.4666,154800.0
2008-08-08 11:20:00,15.85,15.86,15.84,15.85,301600.0,12.4666,12.4745,12.4588,12.4666,301600.0
2008-08-08 11:30:00,15.86,15.89,15.85,15.86,198800.0,12.4745,12.4981,12.4666,12.4745,198800.0
2008-08-08 11:40:00,15.86,15.86,15.84,15.85,123200.0,12.4745,12.4745,12.4588,12.4666,123200.0
2008-08-08 11:50:00,15.85,15.86,15.85,15.86,168400.0,12.4666,12.4745,12.4666,12.4745,168400.0
2008-08-08 12:00:00,15.86,15.87,15.84,15.85,116400.0,12.4745,12.4824,12.4588,12.4666,116400.0
2008-08-08 12:10:00,15.84,15.88,15.84,15.88,72800.0,12.4588,12.4902,12.4588,12.4902,72800.0
2008-08-08 12:20:00,15.88,15.9,15.87,15.89,184000.0,12.4902,12.506,12.4824,12.4981,184000.0
2008-08-08 12:30:00,15.89,15.89,15.86,15.88,106400.0,12.4981,12.4981,12.4745,12.4902,106400.0
2008-08-08 12:40:00,15.88,15.88,15.87,15.87,76000.0,12.4902,12.4902,12.4824,12.4824,76000.0
2008-08-08 12:50:00,15.87,15.88,15.87,15.87,114800.0,12.4824,12.4902,12.4824,12.4824,114800.0
2008-08-08 13:00:00,15.87,15.88,15.87,15.88,66800.0,12.4824,12.4902,12.4824,12.4902,66800.0
2008-08-08 13:10:00,15.87,15.88,15.86,15.87,92000.0,12.4824,12.4902,12.4745,12.4824,92000.0
2008-08-08 13:20:00,15.87,15.91,15.87,15.9,96400.0,12.4824,12.5138,12.4824,12.506,96400.0
2008-08-08 13:30:00,15.9,15.94,15.9,15.93,219600.0,12.506,12.5374,12.506,12.5295,219600.0
2008-08-08 13:40:00,15.93,15.96,15.92,15.93,201600.0,12.5295,12.5531,12.5217,12.5295,201600.0
2008-08-08 13:50:00,15.94,15.94,15.92,15.93,70000.0,12.5374,12.5374,12.5217,12.5295,70000.0
2008-08-08 14:00:00,15.92,15.94,15.92,15.93,159200.0,12.5217,12.5374,12.5217,12.5295,159200.0
2008-08-08 14:10:00,15.93,15.94,15.92,15.93,58400.0,12.5295,12.5374,12.5217,12.5295,58400.0
2008-08-08 14:20:00,15.94,15.96,15.94,15.95,216400.0,12.5374,12.5531,12.5374,12.5453,216400.0
2008-08-08 14:30:00,15.95,15.96,15.94,15.96,110800.0,12.5453,12.5531,12.5374,12.5531,110800.0
2008-08-08 14:40:00,15.96,15.97,15.94,15.94,164000.0,12.5531,12.561,12.5374,12.5374,164000.0
2008-08-08 14:50:00,15.94,15.95,15.93,15.94,156000.0,12.5374,12.5453,12.5295,12.5374,156000.0
2008-08-08 15:00:00,15.94,15.96,15.94,15.95,177200.0,12.5374,12.5531,12.5374,12.5453,177200.0
2008-08-08 15:10:00,15.95,15.95,15.9,15.9,152800.0,12.5453,12.5453,12.506,12.506,152800.0
2008-08-08 15:20:00,15.9,15.93,15.9,15.92,139600.0,12.506,12.5295,12.506,12.5217,139600.0
2008-08-08 15:30:00,15.92,15.96,15.91,15.95,212800.0,12.5217,12.5531,12.5138,12.5453,212800.0
2008-08-08 15:40:00,15.95,15.99,15.94,15.96,280400.0,12.5453,12.5767,12.5374,12.5531,280400.0
2008-08-08 15:50:00,15.96,15.98,15.93,15.93,251200.0,12.5531,12.5689,12.5295,12.5295,251200.0
2008-08-11 09:30:00,15.97,15.98,15.94,15.94,285600.0,12.561,12.5689,12.5374,12.5374,285600.0
2008-08-11 09:40:00,15.95,16.0,15.95,15.96,548000.0,12.5453,12.5846,12.5453,12.5531,548000.0
2008-08-11 09:50:00,15.96,16.01,15.94,16.0,192000.0,12.5531,12.5925,12.5374,12.5846,192000.0
2008-08-11 10:00:00,16.0,16.02,15.99,16.0,121200.0,12.5846,12.6003,12.5767,12.5846,121200.0
2008-08-11 10:10:00,16.0,16.04,15.98,16.04,192400.0,12.5846,12.6161,12.5689,12.6161,192400.0
2008-08-11 10:20:00,16.04,16.09,16.03,16.05,553600.0,12.6161,12.6554,12.6082,12.6239,553600.0
2008-08-11 10:30:00,16.05,16.06,16.04,16.05,211600.0,12.6239,12.6318,12.6161,12.6239,211600.0
2008-08-11 10:40:00,16.04,16.06,16.03,16.05,86000.0,12.6161,12.6318,12.6082,12.6239,86000.0
2008-08-11 10:50:00,16.06,16.08,16.05,16.07,123600.0,12.6318,12.6475,12.6239,12.6397,123600.0
2008-08-11 11:00:00,16.08,16.15,16.07,16.15,341200.0,12.6475,12.7026,12.6397,12.7026,341200.0
2008-08-11 11:10:00,16.15,16.16,16.13,16.13,102800.0,12.7026,12.7105,12.6869,12.6869,102800.0
2008-08-11 11:20:00,16.12,16.17,16.12,16.17,74400.0,12.679,12.7183,12.679,12.7183,74400.0
2008-08-11 11:30:00,16.17,16.22,16.16,16.21,489200.0,12.7183,12.7576,12.7105,12.7498,489200.0
2008-08-11 11:40:00,16.22,16.23,16.21,16.22,539600.0,12.7576,12.7655,12.7498,12.7576,539600.0
2008-08-11 11:50:00,16.23,16.25,16.22,16.23,276400.0,12.7655,12.7812,12.7576,12.7655,276400.0
2008-08-11 12:00:00,16.23,16.26,16.23,16.26,180000.0,12.7655,12.7891,12.7655,12.7891,180000.0
2008-08-11 12:10:00,16.26,16.3,16.25,16.3,223600.0,12.7891,12.8206,12.7812,12.8206,223600.0
2008-08-11 12:20:00,16.3,16.34,16.3,16.34,255600.0,12.8206,12.852,12.8206,12.852,255600.0
2008-08-11 12:30:00,16.34,16.34,16.31,16.31,196000.0,12.852,12.852,12.8284,12.8284,196000.0
2008-08-11 12:40:00,16.31,16.33,16.31,16.31,202000.0,12.8284,12.8442,12.8284,12.8284,202000.0
2008-08-11 12:50:00,16.31,16.34,16.3,16.34,218400.0,12.8284,12.852,12.8206,12.852,218400.0
2008-08-11 13:00:00,16.34,16.34,16.31,16.33,107200.0,12.852,12.852,12.8284,12.8442,107200.0
2008-08-11 13:10:00,16.33,16.36,16.33,16.36,158000.0,12.8442,12.8678,12.8442,12.8678,158000.0
2008-08-11 13:20:00,16.36,16.38,16.36,16.38,254800.0,12.8678,12.8835,12.8678,12.8835,254800.0
2008-08-11 13:30:00,16.38,16.43,16.38,16.43,274800.0,12.8835,12.9228,12.8835,12.9228,274800.0
2008-08-11 13:40:00,16.42,16.43,16.39,16.42,181200.0,12.915,12.9228,12.8914,12.915,181200.0
2008-08-11 13:50:00,16.42,16.47,16.41,16.43,343600.0,12.915,12.9543,12.9071,12.9228,343600.0
2008-08-11 14:00:00,16.43,16.43,16.38,16.42,256800.0,12.9228,12.9228,12.8835,12.915,256800.0
2008-08-11 14:10:00,16.42,16.42,16.38,16.38,264800.0,12.915,12.915,12.8835,12.8835,264800.0
2008-08-11 14:20:00,16.39,16.39,16.35,16.38,381600.0,12.8914,12.8914,12.8599,12.8835,381600.0
2008-08-11 14:30:00,16.39,16.39,16.31,16.34,305600.0,12.8914,12.8914,12.8284,12.852,305600.0
2008-08-11 14:40:00,16.35,16.35,16.29,16.31,1093200.0,12.8599,12.8599,12.8127,12.8284,1093200.0
2008-08-11 14:50:00,16.32,16.34,16.3,16.34,732800.0,12.8363,12.852,12.8206,12.852,732800.0
2008-08-11 15:00:00,16.34,16.38,16.34,16.36,385200.0,12.852,12.8835,12.852,12.8678,385200.0
2008-08-11 15:10:00,16.36,16.36,16.33,16.33,620400.0,12.8678,12.8678,12.8442,12.8442,620400.0
2008-08-11 15:20:00,16.33,16.34,16.3,16.31,601200.0,12.8442,12.852,12.8206,12.8284,601200.0
2008-08-11 15:30:00,16.31,16.31,16.23,16.26,1861200.0,12.8284,12.8284,12.7655,12.7891,1861200.0
2008-08-11 15:40:00,16.26,16.29,16.26,16.29,850800.0,12.7891,12.8127,12.7891,12.8127,850800.0
2008-08-11 15:50:00,16.3,16.33,16.29,16.32,651200.0,12.8206,12.8442,12.8127,12.8363,651200.0
2008-08-12 09:30:00,16.29,16.29,16.21,16.21,274400.0,12.8127,12.8127,12.7498,12.7498,274400.0
2008-08-12 09:40:00,16.21,16.29,16.21,16.23,92800.0,12.7498,12.8127,12.7498,12.7655,92800.0
2008-08-12 09:50:00,16.23,16.25,16.2,16.23,399600.0,12.7655,12.7812,12.7419,12.7655,399600.0
2008-08-12 10:00:00,16.23,16.29,16.21,16.27,946000.0,12.7655,12.8127,12.7498,12.797,946000.0
2008-08-12 10:10:00,16.27,16.32,16.25,16.3,446400.0,12.797,12.8363,12.7812,12.8206,446400.0
2008-08-12 10:20:00,16.3,16.3,16.2,16.2,908000.0,12.8206,12.8206,12.7419,12.7419,908000.0
2008-08-12 10:30:00,16.2,16.2,16.15,16.17,908400.0,12.7419,12.7419,12.7026,12.7183,908400.0
2008-08-12 10:40:00,16.18,16.22,16.18,16.2,114800.0,12.7262,12.7576,12.7262,12.7419,114800.0
2008-08-12 10:50:00,16.2,16.2,16.17,16.2,67200.0,12.7419,12.7419,12.7183,12.7419,67200.0
2008-08-12 11:00:00,16.19,16.23,16.17,16.23,167200.0,12.734,12.7655,12.7183,12.7655,167200.0
2008-08-12 11:10:00,16.23,16.25,16.21,16.25,298800.0,12.7655,12.7812,12.7498,12.7812,298800.0
2008-08-12 11:20:00,16.26,16.28,16.25,16.28,155600.0,12.7891,12.8048,12.7812,12.8048,155600.0
2008-08-12 11:30:00,16.28,16.28,16.25,16.25,165200.0,12.8048,12.8048,12.7812,12.7812,165200.0
2008-08-12 11:40:00,16.24,16.27,16.24,16.25,83600.0,12.7734,12.797,12.7734,12.7812,83600.0
2008-08-12 11:50:00,16.25,16.26,16.23,16.24,67200.0,12.7812,12.7891,12.7655,12.7734,67200.0
2008-08-12 12:00:00,16.24,16.25,16.23,16.23,100800.0,12.7734,12.7812,12.7655,12.7655,100800.0
2008-08-12 12:10:00,16.23,16.24,16.22,16.23,123600.0,12.7655,12.7734,12.7576,12.7655,123600.0
2008-08-12 12:20:00,16.23,16.25,16.23,16.24,82800.0,12.7655,12.7812,12.7655,12.7734,82800.0
2008-08-12 12:30:00,16.23,16.24,16.2,16.2,96800.0,12.7655,12.7734,12.7419,12.7419,96800.0
2008-08-12 12:40:00,16.2,16.22,16.2,16.21,99200.0,12.7419,12.7576,12.7419,12.7498,99200.0
2008-08-12 12:50:00,16.21,16.24,16.21,16.24,942000.0,12.7498,12.7734,12.7498,12.7734,942000.0
2008-08-12 13:00:00,16.24,16.26,16.23,16.26,104000.0,12.7734,12.7891,12.7655,12.7891,104000.0
2008-08-12 13:10:00,16.25,16.26,16.25,16.25,282000.0,12.7812,12.7891,12.7812,12.7812,282000.0
2008-08-12 13:20:00,16.25,16.25,16.21,16.22,100800.0,12.7812,12.7812,12.7498,12.7576,100800.0
2008-08-12 13:30:00,16.22,16.22,16.2,16.2,459200.0,12.7576,12.7576,12.7419,12.7419,459200.0
2008-08-12 13:40:00,16.2,16.23,16.2,16.23,703200.0,12.7419,12.7655,12.7419,12.7655,703200.0
2008-08-12 13:50:00,16.23,16.23,16.2,16.2,230400.0,12.7655,12.7655,12.7419,12.7419,230400.0
2008-08-12 14:00:00,16.2,16.23,16.18,16.18,211600.0,12.7419,12.7655,12.7262,12.7262,211600.0
2008-08-12 14:10:00,16.18,16.2,16.18,16.19,242400.0,12.7262,12.7419,12.7262,12.734,242400.0
2008-08-12 14:20:00,16.19,16.25,16.19,16.23,461600.0,12.734,12.7812,12.734,12.7655,461600.0
2008-08-12 14:30:00,16.23,16.24,16.23,16.24,120000.0,12.7655,12.7734,12.7655,12.7734,120000.0
2008-08-12 14:40:00,16.24,16.24,16.22,16.22,88400.0,12.7734,12.7734,12.7576,12.7576,88400.0
2008-08-12 14:50:00,16.22,16.24,16.21,16.21,154800.0,12.7576,12.7734,12.7498,12.7498,154800.0
2008-08-12 15:00:00,16.21,16.21,16.17,16.18,870000.0,12.7498,12.7498,12.7183,12.7262,870000.0
2008-08-12 15:10:00,16.18,16.19,16.13,16.17,416000.0,12.7262,12.734,12.6869,12.7183,416000.0
2008-08-12 15:20:00,16.18,16.2,16.15,16.18,196000.0,12.7262,12.7419,12.7026,12.7262,196000.0
2008-08-12 15:30:00,16.18,16.18,16.12,16.14,88000.0,12.7262,12.7262,12.679,12.6947,88000.0
2008-08-12 15:40:00,16.13,16.19,16.13,16.17,645200.0,12.6869,12.734,12.6869,12.7183,645200.0
2008-08-12 15:50:00,16.17,16.21,16.16,16.19,759600.0,12.7183,12.7498,12.7105,12.734,759600.0
2008-08-12 16:00:00,16.2,16.2,16.19,16.19,43200.0,12.7419,12.7419,12.734,12.734,43200.0
2008-08-12 16:10:00,16.19,16.19,16.19,16.19,0.0,12.734,12.734,12.734,12.734,0.0
2008-08-13 09:30:00,16.18,16.22,16.16,16.16,362800.0,12.7262,12.7576,12.7105,12.7105,362800.0
2008-08-13 09:40:00,16.16,16.17,16.11,16.14,507600.0,12.7105,12.7183,12.6711,12.6947,507600.0
2008-08-13 09:50:00,16.14,16.16,16.12,16.16,134800.0,12.6947,12.7105,12.679,12.7105,134800.0
2008-08-13 10:00:00,16.17,16.21,16.14,16.18,358400.0,12.7183,12.7498,12.6947,12.7262,358400.0
2008-08-13 10:10:00,16.17,16.17,16.14,16.16,77600.0,12.7183,12.7183,12.6947,12.7105,77600.0
2008-08-13 10:20:00,16.16,16.2,16.16,16.17,104800.0,12.7105,12.7419,12.7105,12.7183,104800.0
2008-08-13 10:30:00,16.17,16.17,16.13,16.14,448400.0,12.7183,12.7183,12.6869,12.6947,448400.0
2008-08-13 10:40:00,16.14,16.16,16.12,16.16,281200.0,12.6947,12.7105,12.679,12.7105,281200.0
2008-08-13 10:50:00,16.16,16.16,16.13,16.16,150000.0,12.7105,12.7105,12.6869,12.7105,150000.0
2008-08-13 11:00:00,16.16,16.18,16.09,16.09,1554800.0,12.7105,12.7262,12.6554,12.6554,1554800.0
2008-08-13 11:10:00,16.09,16.09,16.06,16.09,548800.0,12.6554,12.6554,12.6318,12.6554,548800.0
2008-08-13 11:20:00,16.1,16.1,16.07,16.07,87200.0,12.6633,12.6633,12.6397,12.6397,87200.0
2008-08-13 11:30:00,16.08,16.09,16.05,16.08,168000.0,12.6475,12.6554,12.6239,12.6475,168000.0
2008-08-13 11:40:00,16.08,16.08,16.05,16.05,82400.0,12.6475,12.6475,12.6239,12.6239,82400.0
2008-08-13 11:50:00,16.05,16.06,16.01,16.03,97200.0,12.6239,12.6318,12.5925,12.6082,97200.0
2008-08-13 12:00:00,16.03,16.05,16.01,16.01,40800.0,12.6082,12.6239,12.5925,12.5925,40800.0
2008-08-13 12:10:00,16.0,16.02,16.0,16.01,59200.0,12.5846,12.6003,12.5846,12.5925,59200.0
2008-08-13 12:20:00,16.03,16.05,16.02,16.04,495200.0,12.6082,12.6239,12.6003,12.6161,495200.0
2008-08-13 12:30:00,16.04,16.08,16.03,16.08,70400.0,12.6161,12.6475,12.6082,12.6475,70400.0
2008-08-13 12:40:00,16.07,16.1,16.06,16.07,524000.0,12.6397,12.6633,12.6318,12.6397,524000.0
2008-08-13 12:50:00,16.07,16.08,16.05,16.08,293200.0,12.6397,12.6475,12.6239,12.6475,293200.0
2008-08-13 13:00:00,16.08,16.09,16.07,16.08,67600.0,12.6475,12.6554,12.6397,12.6475,67600.0
2008-08-13 13:10:00,16.07,16.08,16.05,16.06,84000.0,12.6397,12.6475,12.6239,12.6318,84000.0
2008-08-13 13:20:00,16.07,16.16,16.06,16.16,861600.0,12.6397,12.7105,12.6318,12.7105,861600.0
2008-08-13 13:30:00,16.16,16.22,16.16,16.19,494800.0,12.7105,12.7576,12.7105,12.734,494800.0
2008-08-13 13:40:00,16.2,16.22,16.15,16.15,80800.0,12.7419,12.7576,12.7026,12.7026,80800.0
2008-08-13 13:50:00,16.15,16.22,16.15,16.21,390400.0,12.7026,12.7576,12.7026,12.7498,390400.0
2008-08-13 14:00:00,16.2,16.21,16.18,16.19,148800.0,12.7419,12.7498,12.7262,12.734,148800.0
2008-08-13 14:10:00,16.19,16.2,16.17,16.19,67600.0,12.734,12.7419,12.7183,12.734,67600.0
2008-08-13 14:20:00,16.2,16.22,16.18,16.18,164800.0,12.7419,12.7576,12.7262,12.7262,164800.0
2008-08-13 14:30:00,16.18,16.2,16.17,16.2,56400.0,12.7262,12.7419,12.7183,12.7419,56400.0
2008-08-13 14:40:00,16.21,16.29,16.2,16.26,202800.0,12.7498,12.8127,12.7419,12.7891,202800.0
2008-08-13 14:50:00,16.25,16.29,16.23,16.29,71200.0,12.7812,12.8127,12.7655,12.8127,71200.0
2008-08-13 15:00:00,16.28,16.3,16.25,16.25,77600.0,12.8048,12.8206,12.7812,12.7812,77600.0
2008-08-13 15:10:00,16.25,16.29,16.24,16.25,98800.0,12.7812,12.8127,12.7734,12.7812,98800.0
2008-08-13 15:20:00,16.25,16.25,16.22,16.25,126000.0,12.7812,12.7812,12.7576,12.7812,126000.0
2008-08-13 15:30:00,16.25,16.25,16.19,16.21,338400.0,12.7812,12.7812,12.734,12.7498,338400.0
2008-08-13 15:40:00,16.22,16.22,16.17,16.18,137200.0,12.7576,12.7576,12.7183,12.7262,137200.0
2008-08-13 15:50:00,16.17,16.24,16.17,16.22,298400.0,12.7183,12.7734,12.7183,12.7576,298400.0
2008-08-13 16:00:00,16.23,16.23,16.2,16.22,176000.0,12.7655,12.7655,12.7419,12.7576,176000.0
2008-08-13 16:10:00,16.21,16.21,16.21,16.21,40000.0,12.7498,12.7498,12.7498,12.7498,40000.0
2008-08-14 09:30:00,16.13,16.16,16.11,16.15,119200.0,12.6869,12.7105,12.6711,12.7026,119200.0
2008-08-14 09:40:00,16.15,16.18,16.13,16.13,150400.0,12.7026,12.7262,12.6869,12.6869,150400.0
2008-08-14 09:50:00,16.13,16.2,16.13,16.2,251200.0,12.6869,12.7419,12.6869,12.7419,251200.0
2008-08-14 10:00:00,16.2,16.21,16.18,16.18,227600.0,12.7419,12.7498,12.7262,12.7262,227600.0
2008-08-14 10:10:00,16.18,16.21,16.18,16.2,151200.0,12.7262,12.7498,12.7262,12.7419,151200.0
2008-08-14 10:20:00,16.2,16.24,16.19,16.24,202000.0,12.7419,12.7734,12.734,12.7734,202000.0
2008-08-14 10:30:00,16.25,16.29,16.24,16.28,242000.0,12.7812,12.8127,12.7734,12.8048,242000.0
2008-08-14 10:40:00,16.27,16.34,16.27,16.32,196400.0,12.797,12.852,12.797,12.8363,196400.0
2008-08-14 10:50:00,16.32,16.34,16.3,16.32,151200.0,12.8363,12.852,12.8206,12.8363,151200.0
2008-08-14 11:00:00,16.32,16.33,16.29,16.33,140000.0,12.8363,12.8442,12.8127,12.8442,140000.0
2008-08-14 11:10:00,16.33,16.35,16.32,16.35,219200.0,12.8442,12.8599,12.8363,12.8599,219200.0
2008-08-14 11:20:00,16.35,16.35,16.33,16.33,160800.0,12.8599,12.8599,12.8442,12.8442,160800.0
2008-08-14 11:30:00,16.33,16.35,16.32,16.34,211200.0,12.8442,12.8599,12.8363,12.852,211200.0
2008-08-14 11:40:00,16.34,16.35,16.32,16.32,116000.0,12.852,12.8599,12.8363,12.8363,116000.0
2008-08-14 11:50:00,16.32,16.34,16.31,16.33,117600.0,12.8363,12.852,12.8284,12.8442,117600.0
2008-08-14 12:00:00,16.33,16.36,16.33,16.34,136800.0,12.8442,12.8678,12.8442,12.852,136800.0
2008-08-14 12:10:00,16.35,16.38,16.34,16.36,215200.0,12.8599,12.8835,12.852,12.8678,215200.0
2008-08-14 12:20:00,16.35,16.35,16.31,16.32,88400.0,12.8599,12.8599,12.8284,12.8363,88400.0
2008-08-14 12:30:00,16.32,16.34,16.31,16.32,163200.0,12.8363,12.852,12.8284,12.8363,163200.0
2008-08-14 12:40:00,16.33,16.4,16.33,16.37,221600.0,12.8442,12.8992,12.8442,12.8756,221600.0
2008-08-14 12:50:00,16.38,16.38,16.36,16.36,96400.0,12.8835,12.8835,12.8678,12.8678,96400.0
2008-08-14 13:00:00,16.36,16.36,16.35,16.35,19200.0,12.8678,12.8678,12.8599,12.8599,19200.0
2008-08-14 13:10:00,16.35,16.36,16.33,16.33,49600.0,12.8599,12.8678,12.8442,12.8442,49600.0
2008-08-14 13:20:00,16.33,16.34,16.32,16.32,77600.0,12.8442,12.852,12.8363,12.8363,77600.0
2008-08-14 13:30:00,16.32,16.32,16.29,16.3,113200.0,12.8363,12.8363,12.8127,12.8206,113200.0
2008-08-14 13:40:00,16.3,16.32,16.29,16.31,43600.0,12.8206,12.8363,12.8127,12.8284,43600.0
2008-08-14 13:50:00,16.3,16.32,16.3,16.32,86800.0,12.8206,12.8363,12.8206,12.8363,86800.0
2008-08-14 14:00:00,16.32,16.34,16.31,16.33,140000.0,12.8363,12.852,12.8284,12.8442,140000.0
2008-08-14 14:10:00,16.33,16.35,16.32,16.34,118000.0,12.8442,12.8599,12.8363,12.852,118000.0
2008-08-14 14:20:00,16.34,16.34,16.31,16.32,72000.0,12.852,12.852,12.8284,12.8363,72000.0
2008-08-14 14:30:00,16.32,16.32,16.31,16.31,63600.0,12.8363,12.8363,12.8284,12.8284,63600.0
2008-08-14 14:40:00,16.31,16.34,16.29,16.3,130400.0,12.8284,12.852,12.8127,12.8206,130400.0
2008-08-14 14:50:00,16.3,16.32,16.3,16.31,68800.0,12.8206,12.8363,12.8206,12.8284,68800.0
2008-08-14 15:00:00,16.3,16.31,16.29,16.3,193600.0,12.8206,12.8284,12.8127,12.8206,193600.0
2008-08-14 15:10:00,16.31,16.32,16.28,16.31,200400.0,12.8284,12.8363,12.8048,12.8284,200400.0
2008-08-14 15:20:00,16.31,16.32,16.28,16.29,99600.0,12.8284,12.8363,12.8048,12.8127,99600.0
2008-08-14 15:30:00,16.29,16.34,16.28,16.34,337600.0,12.8127,12.852,12.8048,12.852,337600.0
2008-08-14 15:40:00,16.34,16.34,16.31,16.33,160000.0,12.852,12.852,12.8284,12.8442,160000.0
2008-08-14 15:50:00,16.33,16.33,16.31,16.33,256800.0,12.8442,12.8442,12.8284,12.8442,256800.0
2008-08-15 09:30:00,16.43,16.52,16.42,16.5,234800.0,12.9228,12.9936,12.915,12.9779,234800.0
2008-08-15 09:40:00,16.5,16.55,16.49,16.5,420000.0,12.9779,13.0172,12.97,12.9779,420000.0
2008-08-15 09:50:00,16.48,16.48,16.4,16.45,560800.0,12.9621,12.9621,12.8992,12.9385,560800.0
2008-08-15 10:00:00,16.45,16.45,16.29,16.33,369200.0,12.9385,12.9385,12.8127,12.8442,369200.0
2008-08-15 10:10:00,16.33,16.34,16.28,16.3,249600.0,12.8442,12.852,12.8048,12.8206,249600.0
2008-08-15 10:20:00,16.31,16.34,16.29,16.32,162400.0,12.8284,12.852,12.8127,12.8363,162400.0
2008-08-15 10:30:00,16.32,16.36,16.32,16.35,160400.0,12.8363,12.8678,12.8363,12.8599,160400.0
2008-08-15 10:40:00,16.36,16.36,16.34,16.36,157200.0,12.8678,12.8678,12.852,12.8678,157200.0
2008-08-15 10:50:00,16.37,16.4,16.36,16.4,150000.0,12.8756,12.8992,12.8678,12.8992,150000.0
2008-08-15 11:00:00,16.4,16.4,16.35,16.36,69200.0,12.8992,12.8992,12.8599,12.8678,69200.0
2008-08-15 11:10:00,16.35,16.38,16.35,16.36,86800.0,12.8599,12.8835,12.8599,12.8678,86800.0
2008-08-15 11:20:00,16.36,16.38,16.34,16.36,59600.0,12.8678,12.8835,12.852,12.8678,59600.0
2008-08-15 11:30:00,16.36,16.4,16.36,16.36,100000.0,12.8678,12.8992,12.8678,12.8678,100000.0
2008-08-15 11:40:00,16.35,16.36,16.32,16.33,143200.0,12.8599,12.8678,12.8363,12.8442,143200.0
2008-08-15 11:50:00,16.33,16.34,16.3,16.31,165200.0,12.8442,12.852,12.8206,12.8284,165200.0
2008-08-15 12:00:00,16.31,16.33,16.29,16.29,67600.0,12.8284,12.8442,12.8127,12.8127,67600.0
2008-08-15 12:10:00,16.29,16.29,16.25,16.28,110400.0,12.8127,12.8127,12.7812,12.8048,110400.0
2008-08-15 12:20:00,16.27,16.29,16.27,16.27,63200.0,12.797,12.8127,12.797,12.797,63200.0
2008-08-15 12:30:00,16.28,16.31,16.28,16.31,189200.0,12.8048,12.8284,12.8048,12.8284,189200.0
2008-08-15 12:40:00,16.31,16.32,16.29,16.31,62800.0,12.8284,12.8363,12.8127,12.8284,62800.0
2008-08-15 12:50:00,16.31,16.33,16.31,16.31,27200.0,12.8284,12.8442,12.8284,12.8284,27200.0
2008-08-15 13:00:00,16.31,16.33,16.3,16.33,62400.0,12.8284,12.8442,12.8206,12.8442,62400.0
2008-08-15 13:10:00,16.32,16.32,16.31,16.32,52400.0,12.8363,12.8363,12.8284,12.8363,52400.0
2008-08-15 13:20:00,16.32,16.33,16.31,16.32,41600.0,12.8363,12.8442,12.8284,12.8363,41600.0
2008-08-15 13:30:00,16.32,16.33,16.32,16.32,56800.0,12.8363,12.8442,12.8363,12.8363,56800.0
2008-08-15 13:40:00,16.32,16.32,16.31,16.32,44400.0,12.8363,12.8363,12.8284,12.8363,44400.0
2008-08-15 13:50:00,16.32,16.32,16.29,16.3,15600.0,12.8363,12.8363,12.8127,12.8206,15600.0
2008-08-15 14:00:00,16.3,16.3,16.23,16.23,741600.0,12.8206,12.8206,12.7655,12.7655,741600.0
2008-08-15 14:10:00,16.23,16.26,16.22,16.25,304000.0,12.7655,12.7891,12.7576,12.7812,304000.0
2008-08-15 14:20:00,16.26,16.28,16.24,16.25,565200.0,12.7891,12.8048,12.7734,12.7812,565200.0
2008-08-15 14:30:00,16.26,16.26,16.22,16.23,484400.0,12.7891,12.7891,12.7576,12.7655,484400.0
2008-08-15 14:40:00,16.22,16.24,16.21,16.22,84800.0,12.7576,12.7734,12.7498,12.7576,84800.0
2008-08-15 14:50:00,16.22,16.25,16.21,16.24,68800.0,12.7576,12.7812,12.7498,12.7734,68800.0
2008-08-15 15:00:00,16.25,16.31,16.25,16.29,136800.0,12.7812,12.8284,12.7812,12.8127,136800.0
2008-08-15 15:10:00,16.29,16.29,16.28,16.29,26400.0,12.8127,12.8127,12.8048,12.8127,26400.0
2008-08-15 15:20:00,16.28,16.33,16.28,16.32,77200.0,12.8048,12.8442,12.8048,12.8363,77200.0
2008-08-15 15:30:00,16.32,16.34,16.32,16.33,23200.0,12.8363,12.852,12.8363,12.8442,23200.0
2008-08-15 15:40:00,16.33,16.35,16.31,16.33,114400.0,12.8442,12.8599,12.8284,12.8442,114400.0
2008-08-15 15:50:00,16.32,16.37,16.32,16.37,189600.0,12.8363,12.8756,12.8363,12.8756,189600.0
2008-08-18 09:30:00,16.41,16.41,16.33,16.34,154000.0,12.9071,12.9071,12.8442,12.852,154000.0
2008-08-18 09:40:00,16.33,16.33,16.27,16.27,123200.0,12.8442,12.8442,12.797,12.797,123200.0
2008-08-18 09:50:00,16.27,16.3,16.25,16.28,267200.0,12.797,12.8206,12.7812,12.8048,267200.0
2008-08-18 10:00:00,16.28,16.3,16.26,16.27,125200.0,12.8048,12.8206,12.7891,12.797,125200.0
2008-08-18 10:10:00,16.26,16.31,16.25,16.26,190800.0,12.7891,12.8284,12.7812,12.7891,190800.0
2008-08-18 10:20:00,16.26,16.3,16.24,16.29,422800.0,12.7891,12.8206,12.7734,12.8127,422800.0
2008-08-18 10:30:00,16.29,16.33,16.27,16.32,399600.0,12.8127,12.8442,12.797,12.8363,399600.0
2008-08-18 10:40:00,16.32,16.35,16.31,16.32,293200.0,12.8363,12.8599,12.8284,12.8363,293200.0
2008-08-18 10:50:00,16.32,16.36,16.32,16.36,164400.0,12.8363,12.8678,12.8363,12.8678,164400.0
2008-08-18 11:00:00,16.36,16.37,16.33,16.36,183200.0,12.8678,12.8756,12.8442,12.8678,183200.0
2008-08-18 11:10:00,16.37,16.38,16.34,16.36,115600.0,12.8756,12.8835,12.852,12.8678,115600.0
2008-08-18 11:20:00,16.36,16.36,16.31,16.33,104800.0,12.8678,12.8678,12.8284,12.8442,104800.0
2008-08-18 11:30:00,16.33,16.33,16.32,16.33,42000.0,12.8442,12.8442,12.8363,12.8442,42000.0
2008-08-18 11:40:00,16.32,16.33,16.31,16.31,22000.0,12.8363,12.8442,12.8284,12.8284,22000.0
2008-08-18 11:50:00,16.31,16.32,16.26,16.26,41600.0,12.8284,12.8363,12.7891,12.7891,41600.0
2008-08-18 12:00:00,16.26,16.26,16.25,16.25,144800.0,12.7891,12.7891,12.7812,12.7812,144800.0
2008-08-18 12:10:00,16.25,16.26,16.24,16.25,43600.0,12.7812,12.7891,12.7734,12.7812,43600.0
2008-08-18 12:20:00,16.25,16.28,16.24,16.28,175200.0,12.7812,12.8048,12.7734,12.8048,175200.0
2008-08-18 12:30:00,16.28,16.28,16.25,16.25,42400.0,12.8048,12.8048,12.7812,12.7812,42400.0
2008-08-18 12:40:00,16.25,16.25,16.17,16.19,101600.0,12.7812,12.7812,12.7183,12.734,101600.0
2008-08-18 12:50:00,16.18,16.18,16.16,16.18,59200.0,12.7262,12.7262,12.7105,12.7262,59200.0
2008-08-18 13:00:00,16.19,16.21,16.19,16.19,54000.0,12.734,12.7498,12.734,12.734,54000.0
2008-08-18 13:10:00,16.21,16.21,16.18,16.19,27200.0,12.7498,12.7498,12.7262,12.734,27200.0
2008-08-18 13:20:00,16.2,16.24,16.2,16.22,68000.0,12.7419,12.7734,12.7419,12.7576,68000.0
2008-08-18 13:30:00,16.24,16.24,16.21,16.22,45600.0,12.7734,12.7734,12.7498,12.7576,45600.0
2008-08-18 13:40:00,16.22,16.22,16.15,16.15,64000.0,12.7576,12.7576,12.7026,12.7026,64000.0
2008-08-18 13:50:00,16.15,16.17,16.11,16.11,73600.0,12.7026,12.7183,12.6711,12.6711,73600.0
2008-08-18 14:00:00,16.1,16.12,16.09,16.09,48400.0,12.6633,12.679,12.6554,12.6554,48400.0
2008-08-18 14:10:00,16.11,16.12,16.08,16.08,67200.0,12.6711,12.679,12.6475,12.6475,67200.0
2008-08-18 14:20:00,16.09,16.1,16.05,16.07,179200.0,12.6554,12.6633,12.6239,12.6397,179200.0
2008-08-18 14:30:00,16.07,16.07,16.01,16.03,157600.0,12.6397,12.6397,12.5925,12.6082,157600.0
2008-08-18 14:40:00,16.03,16.07,16.03,16.06,36400.0,12.6082,12.6397,12.6082,12.6318,36400.0
2008-08-18 14:50:00,16.07,16.07,16.05,16.07,59600.0,12.6397,12.6397,12.6239,12.6397,59600.0
2008-08-18 15:00:00,16.07,16.07,16.03,16.04,37200.0,12.6397,12.6397,12.6082,12.6161,37200.0
2008-08-18 15:10:00,16.05,16.08,16.03,16.07,110400.0,12.6239,12.6475,12.6082,12.6397,110400.0
2008-08-18 15:20:00,16.07,16.11,16.05,16.09,165600.0,12.6397,12.6711,12.6239,12.6554,165600.0
2008-08-18 15:30:00,16.09,16.1,16.07,16.09,89200.0,12.6554,12.6633,12.6397,12.6554,89200.0
2008-08-18 15:40:00,16.08,16.09,16.01,16.03,1456800.0,12.6475,12.6554,12.5925,12.6082,1456800.0
2008-08-18 15:50:00,16.04,16.09,16.03,16.08,143600.0,12.6161,12.6554,12.6082,12.6475,143600.0
2008-08-19 09:30:00,16.07,16.07,15.99,16.03,394400.0,12.6397,12.6397,12.5767,12.6082,394400.0
2008-08-19 09:40:00,16.03,16.03,15.93,15.94,192400.0,12.6082,12.6082,12.5295,12.5374,192400.0
2008-08-19 09:50:00,15.93,15.97,15.88,15.95,433600.0,12.5295,12.561,12.4902,12.5453,433600.0
2008-08-19 10:00:00,15.94,15.97,15.93,15.93,320400.0,12.5374,12.561,12.5295,12.5295,320400.0
2008-08-19 10:10:00,15.93,15.94,15.89,15.92,936800.0,12.5295,12.5374,12.4981,12.5217,936800.0
2008-08-19 10:20:00,15.91,15.91,15.89,15.89,102400.0,12.5138,12.5138,12.4981,12.4981,102400.0
2008-08-19 10:30:00,15.9,15.92,15.89,15.92,91600.0,12.506,12.5217,12.4981,12.5217,91600.0
2008-08-19 10:40:00,15.92,15.97,15.92,15.94,126400.0,12.5217,12.561,12.5217,12.5374,126400.0
2008-08-19 10:50:00,15.93,15.93,15.89,15.92,268400.0,12.5295,12.5295,12.4981,12.5217,268400.0
2008-08-19 11:00:00,15.92,15.92,15.88,15.89,80000.0,12.5217,12.5217,12.4902,12.4981,80000.0
2008-08-19 11:10:00,15.89,15.9,15.86,15.87,94400.0,12.4981,12.506,12.4745,12.4824,94400.0
2008-08-19 11:20:00,15.87,15.92,15.86,15.92,144000.0,12.4824,12.5217,12.4745,12.5217,144000.0
2008-08-19 11:30:00,15.91,15.92,15.87,15.88,82800.0,12.5138,12.5217,12.4824,12.4902,82800.0
2008-08-19 11:40:00,15.88,15.9,15.86,15.88,60000.0,12.4902,12.506,12.4745,12.4902,60000.0
2008-08-19 11:50:00,15.88,15.89,15.84,15.84,101600.0,12.4902,12.4981,12.4588,12.4588,101600.0
2008-08-19 12:00:00,15.84,15.85,15.82,15.82,142800.0,12.4588,12.4666,12.443,12.443,142800.0
2008-08-19 12:10:00,15.83,15.87,15.82,15.86,149600.0,12.4509,12.4824,12.443,12.4745,149600.0
2008-08-19 12:20:00,15.86,15.88,15.86,15.87,22800.0,12.4745,12.4902,12.4745,12.4824,22800.0
2008-08-19 12:30:00,15.87,15.9,15.85,15.88,69600.0,12.4824,12.506,12.4666,12.4902,69600.0
2008-08-19 12:40:00,15.88,15.88,15.84,15.85,102000.0,12.4902,12.4902,12.4588,12.4666,102000.0
2008-08-19 12:50:00,15.85,15.87,15.85,15.86,33200.0,12.4666,12.4824,12.4666,12.4745,33200.0
2008-08-19 13:00:00,15.86,15.86,15.83,15.86,27600.0,12.4745,12.4745,12.4509,12.4745,27600.0
2008-08-19 13:10:00,15.87,15.89,15.86,15.87,14000.0,12.4824,12.4981,12.4745,12.4824,14000.0
2008-08-19 13:20:00,15.87,15.89,15.87,15.87,41600.0,12.4824,12.4981,12.4824,12.4824,41600.0
2008-08-19 13:30:00,15.87,15.9,15.87,15.89,23200.0,12.4824,12.506,12.4824,12.4981,23200.0
2008-08-19 13:40:00,15.9,15.93,15.9,15.91,61600.0,12.506,12.5295,12.506,12.5138,61600.0
2008-08-19 13:50:00,15.91,15.91,15.84,15.84,114800.0,12.5138,12.5138,12.4588,12.4588,114800.0
2008-08-19 14:00:00,15.84,15.88,15.84,15.88,600000.0,12.4588,12.4902,12.4588,12.4902,600000.0
2008-08-19 14:10:00,15.87,15.88,15.86,15.87,247600.0,12.4824,12.4902,12.4745,12.4824,247600.0
2008-08-19 14:20:00,15.87,15.92,15.82,15.84,698800.0,12.4824,12.5217,12.443,12.4588,698800.0
2008-08-19 14:30:00,15.82,15.85,15.82,15.83,18400.0,12.443,12.4666,12.443,12.4509,18400.0
2008-08-19 14:40:00,15.82,15.84,15.8,15.83,52400.0,12.443,12.4588,12.4273,12.4509,52400.0
2008-08-19 14:50:00,15.84,15.87,15.83,15.84,42000.0,12.4588,12.4824,12.4509,12.4588,42000.0
2008-08-19 15:00:00,15.84,15.84,15.77,15.77,219600.0,12.4588,12.4588,12.4037,12.4037,219600.0
2008-08-19 15:10:00,15.78,15.82,15.78,15.81,215200.0,12.4116,12.443,12.4116,12.4352,215200.0
2008-08-19 15:20:00,15.81,15.85,15.78,15.83,184400.0,12.4352,12.4666,12.4116,12.4509,184400.0
2008-08-19 15:30:00,15.83,15.83,15.79,15.82,222000.0,12.4509,12.4509,12.4194,12.443,222000.0
2008-08-19 15:40:00,15.82,15.83,15.79,15.83,292400.0,12.443,12.4509,12.4194,12.4509,292400.0
2008-08-19 15:50:00,15.83,15.85,15.81,15.82,882400.0,12.4509,12.4666,12.4352,12.443,882400.0
2008-08-19 16:00:00,15.81,15.83,15.81,15.83,880800.0,12.4352,12.4509,12.4352,12.4509,880800.0
2008-08-19 16:10:00,15.85,15.85,15.85,15.85,400.0,12.4666,12.4666,12.4666,12.4666,400.0
2008-08-20 09:30:00,15.95,15.97,15.88,15.91,648800.0,12.5453,12.561,12.4902,12.5138,648800.0
2008-08-20 09:40:00,15.91,15.92,15.77,15.77,1026800.0,12.5138,12.5217,12.4037,12.4037,1026800.0
2008-08-20 09:50:00,15.77,15.84,15.77,15.83,1200800.0,12.4037,12.4588,12.4037,12.4509,1200800.0
2008-08-20 10:00:00,15.82,15.82,15.74,15.78,822800.0,12.443,12.443,12.3801,12.4116,822800.0
2008-08-20 10:10:00,15.78,15.9,15.78,15.88,800400.0,12.4116,12.506,12.4116,12.4902,800400.0
2008-08-20 10:20:00,15.89,15.92,15.85,15.85,352800.0,12.4981,12.5217,12.4666,12.4666,352800.0
2008-08-20 10:30:00,15.85,15.92,15.83,15.88,610400.0,12.4666,12.5217,12.4509,12.4902,610400.0
2008-08-20 10:40:00,15.88,15.97,15.86,15.95,394000.0,12.4902,12.561,12.4745,12.5453,394000.0
2008-08-20 10:50:00,15.95,16.05,15.95,16.05,528400.0,12.5453,12.6239,12.5453,12.6239,528400.0
2008-08-20 11:00:00,16.05,16.05,15.96,15.96,50000.0,12.6239,12.6239,12.5531,12.5531,50000.0
2008-08-20 11:10:00,15.99,16.01,15.95,15.95,247600.0,12.5767,12.5925,12.5453,12.5453,247600.0
2008-08-20 11:20:00,15.95,15.97,15.94,15.95,239600.0,12.5453,12.561,12.5374,12.5453,239600.0
2008-08-20 11:30:00,15.94,15.95,15.87,15.88,128000.0,12.5374,12.5453,12.4824,12.4902,128000.0
2008-08-20 11:40:00,15.88,15.88,15.85,15.86,87600.0,12.4902,12.4902,12.4666,12.4745,87600.0
2008-08-20 11:50:00,15.86,15.89,15.86,15.88,28000.0,12.4745,12.4981,12.4745,12.4902,28000.0
2008-08-20 12:00:00,15.88,15.9,15.84,15.86,66400.0,12.4902,12.506,12.4588,12.4745,66400.0
2008-08-20 12:10:00,15.85,15.85,15.81,15.82,326000.0,12.4666,12.4666,12.4352,12.443,326000.0
2008-08-20 12:20:00,15.81,15.85,15.81,15.85,44800.0,12.4352,12.4666,12.4352,12.4666,44800.0
2008-08-20 12:30:00,15.85,15.86,15.82,15.83,70000.0,12.4666,12.4745,12.443,12.4509,70000.0
2008-08-20 12:40:00,15.83,15.84,15.79,15.79,150400.0,12.4509,12.4588,12.4194,12.4194,150400.0
2008-08-20 12:50:00,15.79,15.81,15.77,15.81,61200.0,12.4194,12.4352,12.4037,12.4352,61200.0
2008-08-20 13:00:00,15.81,15.84,15.8,15.84,82400.0,12.4352,12.4588,12.4273,12.4588,82400.0
2008-08-20 13:10:00,15.84,15.86,15.83,15.85,979200.0,12.4588,12.4745,12.4509,12.4666,979200.0
2008-08-20 13:20:00,15.86,15.87,15.85,15.86,134400.0,12.4745,12.4824,12.4666,12.4745,134400.0
2008-08-20 13:30:00,15.87,15.88,15.87,15.87,121200.0,12.4824,12.4902,12.4824,12.4824,121200.0
2008-08-20 13:40:00,15.87,15.9,15.86,15.9,142000.0,12.4824,12.506,12.4745,12.506,142000.0
2008-08-20 13:50:00,15.9,15.9,15.88,15.88,138000.0,12.506,12.506,12.4902,12.4902,138000.0
2008-08-20 14:00:00,15.88,15.88,15.81,15.81,152000.0,12.4902,12.4902,12.4352,12.4352,152000.0
2008-08-20 14:10:00,15.82,15.82,15.73,15.74,408000.0,12.443,12.443,12.3722,12.3801,408000.0
2008-08-20 14:20:00,15.74,15.77,15.71,15.76,364000.0,12.3801,12.4037,12.3565,12.3958,364000.0
2008-08-20 14:30:00,15.76,15.78,15.74,15.75,173200.0,12.3958,12.4116,12.3801,12.388,173200.0
2008-08-20 14:40:00,15.75,15.81,15.75,15.78,362000.0,12.388,12.4352,12.388,12.4116,362000.0
2008-08-20 14:50:00,15.78,15.84,15.78,15.84,285200.0,12.4116,12.4588,12.4116,12.4588,285200.0
2008-08-20 15:00:00,15.84,15.89,15.82,15.85,340800.0,12.4588,12.4981,12.443,12.4666,340800.0
2008-08-20 15:10:00,15.84,15.84,15.79,15.79,28000.0,12.4588,12.4588,12.4194,12.4194,28000.0
2008-08-20 15:20:00,15.78,15.82,15.78,15.82,71600.0,12.4116,12.443,12.4116,12.443,71600.0
2008-08-20 15:30:00,15.81,15.84,15.77,15.82,125600.0,12.4352,12.4588,12.4037,12.443,125600.0
2008-08-20 15:40:00,15.83,15.86,15.83,15.84,119600.0,12.4509,12.4745,12.4509,12.4588,119600.0
2008-08-20 15:50:00,15.85,15.88,15.81,15.87,624400.0,12.4666,12.4902,12.4352,12.4824,624400.0
2008-08-20 16:00:00,15.88,15.9,15.85,15.89,975200.0,12.4902,12.506,12.4666,12.4981,975200.0
2008-08-20 16:10:00,15.86,15.86,15.86,15.86,116400.0,12.4745,12.4745,12.4745,12.4745,116400.0
2008-08-21 09:30:00,15.76,15.79,15.73,15.76,299200.0,12.3958,12.4194,12.3722,12.3958,299200.0
2008-08-21 09:40:00,15.76,15.82,15.76,15.77,595600.0,12.3958,12.443,12.3958,12.4037,595600.0
2008-08-21 09:50:00,15.77,15.84,15.77,15.84,208000.0,12.4037,12.4588,12.4037,12.4588,208000.0
2008-08-21 10:00:00,15.83,15.87,15.78,15.79,272800.0,12.4509,12.4824,12.4116,12.4194,272800.0
2008-08-21 10:10:00,15.79,15.81,15.76,15.8,179600.0,12.4194,12.4352,12.3958,12.4273,179600.0
2008-08-21 10:20:00,15.81,15.84,15.76,15.77,171200.0,12.4352,12.4588,12.3958,12.4037,171200.0
2008-08-21 10:30:00,15.74,15.76,15.71,15.74,184000.0,12.3801,12.3958,12.3565,12.3801,184000.0
2008-08-21 10:40:00,15.74,15.74,15.68,15.69,128400.0,12.3801,12.3801,12.3329,12.3408,128400.0
2008-08-21 10:50:00,15.7,15.72,15.68,15.71,156400.0,12.3486,12.3644,12.3329,12.3565,156400.0
2008-08-21 11:00:00,15.72,15.72,15.68,15.68,158400.0,12.3644,12.3644,12.3329,12.3329,158400.0
2008-08-21 11:10:00,15.68,15.7,15.67,15.68,126400.0,12.3329,12.3486,12.325,12.3329,126400.0
2008-08-21 11:20:00,15.69,15.72,15.69,15.71,76800.0,12.3408,12.3644,12.3408,12.3565,76800.0
2008-08-21 11:30:00,15.71,15.71,15.69,15.7,132800.0,12.3565,12.3565,12.3408,12.3486,132800.0
2008-08-21 11:40:00,15.7,15.76,15.7,15.74,272000.0,12.3486,12.3958,12.3486,12.3801,272000.0
2008-08-21 11:50:00,15.74,15.76,15.72,15.75,81600.0,12.3801,12.3958,12.3644,12.388,81600.0
2008-08-21 12:00:00,15.75,15.79,15.75,15.76,150000.0,12.388,12.4194,12.388,12.3958,150000.0
2008-08-21 12:10:00,15.76,15.77,15.75,15.77,77200.0,12.3958,12.4037,12.388,12.4037,77200.0
2008-08-21 12:20:00,15.76,15.76,15.72,15.72,71600.0,12.3958,12.3958,12.3644,12.3644,71600.0
2008-08-21 12:30:00,15.72,15.74,15.72,15.73,48800.0,12.3644,12.3801,12.3644,12.3722,48800.0
2008-08-21 12:40:00,15.73,15.74,15.72,15.74,44800.0,12.3722,12.3801,12.3644,12.3801,44800.0
2008-08-21 12:50:00,15.74,15.75,15.74,15.74,55600.0,12.3801,12.388,12.3801,12.3801,55600.0
2008-08-21 13:00:00,15.74,15.76,15.74,15.76,120400.0,12.3801,12.3958,12.3801,12.3958,120400.0
2008-08-21 13:10:00,15.76,15.8,15.75,15.79,283200.0,12.3958,12.4273,12.388,12.4194,283200.0
2008-08-21 13:20:00,15.78,15.8,15.77,15.77,132800.0,12.4116,12.4273,12.4037,12.4037,132800.0
2008-08-21 13:30:00,15.77,15.81,15.76,15.81,87200.0,12.4037,12.4352,12.3958,12.4352,87200.0
2008-08-21 13:40:00,15.81,15.81,15.77,15.79,103600.0,12.4352,12.4352,12.4037,12.4194,103600.0
2008-08-21 13:50:00,15.79,15.8,15.78,15.79,123200.0,12.4194,12.4273,12.4116,12.4194,123200.0
2008-08-21 14:00:00,15.78,15.79,15.77,15.78,113600.0,12.4116,12.4194,12.4037,12.4116,113600.0
2008-08-21 14:10:00,15.78,15.83,15.78,15.81,162000.0,12.4116,12.4509,12.4116,12.4352,162000.0
2008-08-21 14:20:00,15.81,15.81,15.8,15.8,84800.0,12.4352,12.4352,12.4273,12.4273,84800.0
2008-08-21 14:30:00,15.81,15.85,15.8,15.83,144400.0,12.4352,12.4666,12.4273,12.4509,144400.0
2008-08-21 14:40:00,15.83,15.84,15.82,15.83,86400.0,12.4509,12.4588,12.443,12.4509,86400.0
2008-08-21 14:50:00,15.83,15.84,15.8,15.8,50800.0,12.4509,12.4588,12.4273,12.4273,50800.0
2008-08-21 15:00:00,15.82,15.84,15.81,15.82,139200.0,12.443,12.4588,12.4352,12.443,139200.0
2008-08-21 15:10:00,15.82,15.85,15.81,15.84,218400.0,12.443,12.4666,12.4352,12.4588,218400.0
2008-08-21 15:20:00,15.83,15.83,15.79,15.8,98000.0,12.4509,12.4509,12.4194,12.4273,98000.0
2008-08-21 15:30:00,15.8,15.81,15.78,15.79,128400.0,12.4273,12.4352,12.4116,12.4194,128400.0
2008-08-21 15:40:00,15.8,15.82,15.78,15.78,107600.0,12.4273,12.443,12.4116,12.4116,107600.0
2008-08-21 15:50:00,15.78,15.79,15.73,15.74,68800.0,12.4116,12.4194,12.3722,12.3801,68800.0
2008-08-22 09:30:00,15.83,15.89,15.81,15.88,123200.0,12.4509,12.4981,12.4352,12.4902,123200.0
2008-08-22 09:40:00,15.86,15.94,15.86,15.93,217600.0,12.4745,12.5374,12.4745,12.5295,217600.0
2008-08-22 09:50:00,15.93,15.97,15.92,15.97,383200.0,12.5295,12.561,12.5217,12.561,383200.0
2008-08-22 10:00:00,15.99,16.02,15.95,16.0,324000.0,12.5767,12.6003,12.5453,12.5846,324000.0
2008-08-22 10:10:00,15.99,16.05,15.99,16.05,171200.0,12.5767,12.6239,12.5767,12.6239,171200.0
2008-08-22 10:20:00,16.04,16.04,16.02,16.02,187600.0,12.6161,12.6161,12.6003,12.6003,187600.0
2008-08-22 10:30:00,16.02,16.03,16.0,16.02,269200.0,12.6003,12.6082,12.5846,12.6003,269200.0
2008-08-22 10:40:00,16.02,16.02,16.0,16.01,220000.0,12.6003,12.6003,12.5846,12.5925,220000.0
2008-08-22 10:50:00,16.0,16.0,15.97,15.97,194400.0,12.5846,12.5846,12.561,12.561,194400.0
2008-08-22 11:00:00,15.97,15.97,15.95,15.96,148800.0,12.561,12.561,12.5453,12.5531,148800.0
2008-08-22 11:10:00,15.95,15.95,15.93,15.94,72400.0,12.5453,12.5453,12.5295,12.5374,72400.0
2008-08-22 11:20:00,15.95,15.95,15.94,15.94,39200.0,12.5453,12.5453,12.5374,12.5374,39200.0
2008-08-22 11:30:00,15.94,15.94,15.92,15.92,42800.0,12.5374,12.5374,12.5217,12.5217,42800.0
2008-08-22 11:40:00,15.92,15.92,15.91,15.91,153600.0,12.5217,12.5217,12.5138,12.5138,153600.0
2008-08-22 11:50:00,15.92,15.92,15.9,15.92,46000.0,12.5217,12.5217,12.506,12.5217,46000.0
2008-08-22 12:00:00,15.92,15.92,15.84,15.85,93200.0,12.5217,12.5217,12.4588,12.4666,93200.0
2008-08-22 12:10:00,15.85,15.87,15.85,15.86,30000.0,12.4666,12.4824,12.4666,12.4745,30000.0
2008-08-22 12:20:00,15.86,15.87,15.85,15.86,45600.0,12.4745,12.4824,12.4666,12.4745,45600.0
2008-08-22 12:30:00,15.86,15.88,15.85,15.88,46800.0,12.4745,12.4902,12.4666,12.4902,46800.0
2008-08-22 12:40:00,15.87,15.89,15.87,15.88,45600.0,12.4824,12.4981,12.4824,12.4902,45600.0
2008-08-22 12:50:00,15.88,15.92,15.88,15.92,94800.0,12.4902,12.5217,12.4902,12.5217,94800.0
2008-08-22 13:00:00,15.92,15.97,15.92,15.96,114400.0,12.5217,12.561,12.5217,12.5531,114400.0
2008-08-22 13:10:00,15.96,15.97,15.95,15.95,64400.0,12.5531,12.561,12.5453,12.5453,64400.0
2008-08-22 13:20:00,15.95,15.96,15.95,15.95,28400.0,12.5453,12.5531,12.5453,12.5453,28400.0
2008-08-22 13:30:00,15.97,15.98,15.95,15.96,44000.0,12.561,12.5689,12.5453,12.5531,44000.0
2008-08-22 13:40:00,15.95,15.97,15.95,15.97,51600.0,12.5453,12.561,12.5453,12.561,51600.0
2008-08-22 13:50:00,15.97,15.99,15.96,15.97,148800.0,12.561,12.5767,12.5531,12.561,148800.0
2008-08-22 14:00:00,15.97,15.97,15.93,15.94,110400.0,12.561,12.561,12.5295,12.5374,110400.0
2008-08-22 14:10:00,15.94,15.97,15.94,15.97,39600.0,12.5374,12.561,12.5374,12.561,39600.0
2008-08-22 14:20:00,15.97,16.01,15.97,15.99,146800.0,12.561,12.5925,12.561,12.5767,146800.0
2008-08-22 14:30:00,15.99,16.01,15.99,16.0,55600.0,12.5767,12.5925,12.5767,12.5846,55600.0
2008-08-22 14:40:00,16.01,16.03,15.96,15.97,174000.0,12.5925,12.6082,12.5531,12.561,174000.0
2008-08-22 14:50:00,15.97,15.99,15.97,15.98,72400.0,12.561,12.5767,12.561,12.5689,72400.0
2008-08-22 15:00:00,15.98,15.99,15.96,15.99,63600.0,12.5689,12.5767,12.5531,12.5767,63600.0
2008-08-22 15:10:00,15.99,16.01,15.98,16.01,196400.0,12.5767,12.5925,12.5689,12.5925,196400.0
2008-08-22 15:20:00,16.0,16.01,15.99,15.99,162400.0,12.5846,12.5925,12.5767,12.5767,162400.0
2008-08-22 15:30:00,16.0,16.06,16.0,16.04,202800.0,12.5846,12.6318,12.5846,12.6161,202800.0
2008-08-22 15:40:00,16.04,16.06,16.03,16.05,204000.0,12.6161,12.6318,12.6082,12.6239,204000.0
2008-08-22 15:50:00,16.05,16.05,15.99,16.03,274800.0,12.6239,12.6239,12.5767,12.6082,274800.0
2008-08-25 09:30:00,15.94,15.96,15.84,15.85,169600.0,12.5374,12.5531,12.4588,12.4666,169600.0
2008-08-25 09:40:00,15.85,15.88,15.81,15.83,77600.0,12.4666,12.4902,12.4352,12.4509,77600.0
2008-08-25 09:50:00,15.82,15.84,15.81,15.83,34400.0,12.443,12.4588,12.4352,12.4509,34400.0
2008-08-25 10:00:00,15.83,15.86,15.81,15.83,217200.0,12.4509,12.4745,12.4352,12.4509,217200.0
2008-08-25 10:10:00,15.83,15.86,15.83,15.85,50400.0,12.4509,12.4745,12.4509,12.4666,50400.0
2008-08-25 10:20:00,15.85,15.85,15.83,15.83,75600.0,12.4666,12.4666,12.4509,12.4509,75600.0
2008-08-25 10:30:00,15.83,15.83,15.8,15.8,47600.0,12.4509,12.4509,12.4273,12.4273,47600.0
2008-08-25 10:40:00,15.8,15.81,15.75,15.76,102000.0,12.4273,12.4352,12.388,12.3958,102000.0
2008-08-25 10:50:00,15.76,15.76,15.71,15.72,83200.0,12.3958,12.3958,12.3565,12.3644,83200.0
2008-08-25 11:00:00,15.72,15.73,15.7,15.72,76000.0,12.3644,12.3722,12.3486,12.3644,76000.0
2008-08-25 11:10:00,15.72,15.72,15.67,15.68,118400.0,12.3644,12.3644,12.325,12.3329,118400.0
2008-08-25 11:20:00,15.69,15.7,15.68,15.7,49600.0,12.3408,12.3486,12.3329,12.3486,49600.0
2008-08-25 11:30:00,15.7,15.7,15.68,15.7,23600.0,12.3486,12.3486,12.3329,12.3486,23600.0
2008-08-25 11:40:00,15.7,15.71,15.69,15.71,14400.0,12.3486,12.3565,12.3408,12.3565,14400.0
2008-08-25 11:50:00,15.71,15.99,15.63,15.63,127200.0,12.3565,12.5767,12.2936,12.2936,127200.0
2008-08-25 12:00:00,15.63,15.64,15.61,15.63,106400.0,12.2936,12.3015,12.2779,12.2936,106400.0
2008-08-25 12:10:00,15.62,15.64,15.6,15.62,209200.0,12.2857,12.3015,12.27,12.2857,209200.0
2008-08-25 12:20:00,15.62,15.63,15.6,15.62,208400.0,12.2857,12.2936,12.27,12.2857,208400.0
2008-08-25 12:30:00,15.62,15.63,15.6,15.63,74800.0,12.2857,12.2936,12.27,12.2936,74800.0
2008-08-25 12:40:00,15.63,15.64,15.61,15.61,98800.0,12.2936,12.3015,12.2779,12.2779,98800.0
2008-08-25 12:50:00,15.61,15.64,15.6,15.63,137200.0,12.2779,12.3015,12.27,12.2936,137200.0
2008-08-25 13:00:00,15.63,15.67,15.62,15.67,175200.0,12.2936,12.325,12.2857,12.325,175200.0
2008-08-25 13:10:00,15.67,15.67,15.64,15.65,78800.0,12.325,12.325,12.3015,12.3093,78800.0
2008-08-25 13:20:00,15.65,15.69,15.65,15.68,110800.0,12.3093,12.3408,12.3093,12.3329,110800.0
2008-08-25 13:30:00,15.67,15.68,15.65,15.67,61200.0,12.325,12.3329,12.3093,12.325,61200.0
2008-08-25 13:40:00,15.69,15.7,15.67,15.68,54800.0,12.3408,12.3486,12.325,12.3329,54800.0
2008-08-25 13:50:00,15.68,15.7,15.67,15.67,92800.0,12.3329,12.3486,12.325,12.325,92800.0
2008-08-25 14:00:00,15.68,15.69,15.66,15.68,139200.0,12.3329,12.3408,12.3172,12.3329,139200.0
2008-08-25 14:10:00,15.68,15.69,15.67,15.68,63600.0,12.3329,12.3408,12.325,12.3329,63600.0
2008-08-25 14:20:00,15.68,15.69,15.67,15.68,34800.0,12.3329,12.3408,12.325,12.3329,34800.0
2008-08-25 14:30:00,15.68,15.69,15.67,15.67,94400.0,12.3329,12.3408,12.325,12.325,94400.0
2008-08-25 14:40:00,15.68,15.72,15.68,15.72,33200.0,12.3329,12.3644,12.3329,12.3644,33200.0
2008-08-25 14:50:00,15.71,15.72,15.67,15.68,116000.0,12.3565,12.3644,12.325,12.3329,116000.0
2008-08-25 15:00:00,15.68,15.69,15.66,15.68,151200.0,12.3329,12.3408,12.3172,12.3329,151200.0
2008-08-25 15:10:00,15.68,15.7,15.67,15.69,118800.0,12.3329,12.3486,12.325,12.3408,118800.0
2008-08-25 15:20:00,15.69,15.69,15.67,15.68,61600.0,12.3408,12.3408,12.325,12.3329,61600.0
2008-08-25 15:30:00,15.67,15.67,15.64,15.65,121200.0,12.325,12.325,12.3015,12.3093,121200.0
2008-08-25 15:40:00,15.65,15.7,15.64,15.69,97600.0,12.3093,12.3486,12.3015,12.3408,97600.0
2008-08-25 15:50:00,15.69,15.7,15.68,15.68,240800.0,12.3408,12.3486,12.3329,12.3329,240800.0
2008-08-26 09:30:00,15.72,15.74,15.63,15.64,1031600.0,12.3644,12.3801,12.2936,12.3015,1031600.0
2008-08-26 09:40:00,15.63,15.74,15.63,15.71,742400.0,12.2936,12.3801,12.2936,12.3565,742400.0
2008-08-26 09:50:00,15.71,15.72,15.69,15.71,237600.0,12.3565,12.3644,12.3408,12.3565,237600.0
2008-08-26 10:00:00,15.72,15.74,15.71,15.71,114800.0,12.3644,12.3801,12.3565,12.3565,114800.0
2008-08-26 10:10:00,15.72,15.74,15.69,15.7,466400.0,12.3644,12.3801,12.3408,12.3486,466400.0
2008-08-26 10:20:00,15.7,15.73,15.7,15.72,225200.0,12.3486,12.3722,12.3486,12.3644,225200.0
2008-08-26 10:30:00,15.72,15.79,15.72,15.78,447200.0,12.3644,12.4194,12.3644,12.4116,447200.0
2008-08-26 10:40:00,15.78,15.78,15.76,15.76,126000.0,12.4116,12.4116,12.3958,12.3958,126000.0
2008-08-26 10:50:00,15.76,15.77,15.75,15.76,84400.0,12.3958,12.4037,12.388,12.3958,84400.0
2008-08-26 11:00:00,15.77,15.78,15.74,15.74,258800.0,12.4037,12.4116,12.3801,12.3801,258800.0
2008-08-26 11:10:00,15.73,15.74,15.72,15.74,125600.0,12.3722,12.3801,12.3644,12.3801,125600.0
2008-08-26 11:20:00,15.74,15.74,15.72,15.73,101600.0,12.3801,12.3801,12.3644,12.3722,101600.0
2008-08-26 11:30:00,15.73,15.73,15.69,15.7,62800.0,12.3722,12.3722,12.3408,12.3486,62800.0
2008-08-26 11:40:00,15.7,15.73,15.7,15.72,462000.0,12.3486,12.3722,12.3486,12.3644,462000.0
2008-08-26 11:50:00,15.73,15.74,15.72,15.74,194800.0,12.3722,12.3801,12.3644,12.3801,194800.0
2008-08-26 12:00:00,15.73,15.75,15.73,15.75,30800.0,12.3722,12.388,12.3722,12.388,30800.0
2008-08-26 12:10:00,15.75,15.75,15.73,15.74,59200.0,12.388,12.388,12.3722,12.3801,59200.0
2008-08-26 12:20:00,15.74,15.75,15.72,15.72,242000.0,12.3801,12.388,12.3644,12.3644,242000.0
2008-08-26 12:30:00,15.72,15.73,15.72,15.72,109600.0,12.3644,12.3722,12.3644,12.3644,109600.0
2008-08-26 12:40:00,15.72,15.75,15.72,15.74,184800.0,12.3644,12.388,12.3644,12.3801,184800.0
2008-08-26 12:50:00,15.74,15.74,15.72,15.72,32000.0,12.3801,12.3801,12.3644,12.3644,32000.0
2008-08-26 13:00:00,15.71,15.72,15.71,15.72,59600.0,12.3565,12.3644,12.3565,12.3644,59600.0
2008-08-26 13:10:00,15.72,15.72,15.7,15.71,94000.0,12.3644,12.3644,12.3486,12.3565,94000.0
2008-08-26 13:20:00,15.71,15.72,15.71,15.71,53200.0,12.3565,12.3644,12.3565,12.3565,53200.0
2008-08-26 13:30:00,15.7,15.7,15.68,15.7,30800.0,12.3486,12.3486,12.3329,12.3486,30800.0
2008-08-26 13:40:00,15.7,15.7,15.65,15.65,529200.0,12.3486,12.3486,12.3093,12.3093,529200.0
2008-08-26 13:50:00,15.65,15.68,15.65,15.67,490800.0,12.3093,12.3329,12.3093,12.325,490800.0
2008-08-26 14:00:00,15.66,15.66,15.61,15.65,379200.0,12.3172,12.3172,12.2779,12.3093,379200.0
2008-08-26 14:10:00,15.64,15.67,15.62,15.63,723200.0,12.3015,12.325,12.2857,12.2936,723200.0
2008-08-26 14:20:00,15.63,15.64,15.58,15.58,169600.0,12.2936,12.3015,12.2543,12.2543,169600.0
2008-08-26 14:30:00,15.58,15.61,15.57,15.6,262400.0,12.2543,12.2779,12.2464,12.27,262400.0
2008-08-26 14:40:00,15.6,15.6,15.56,15.59,208000.0,12.27,12.27,12.2385,12.2621,208000.0
2008-08-26 14:50:00,15.58,15.61,15.58,15.6,57200.0,12.2543,12.2779,12.2543,12.27,57200.0
2008-08-26 15:00:00,15.6,15.62,15.59,15.62,69200.0,12.27,12.2857,12.2621,12.2857,69200.0
2008-08-26 15:10:00,15.6,15.65,15.6,15.64,340400.0,12.27,12.3093,12.27,12.3015,340400.0
2008-08-26 15:20:00,15.65,15.66,15.63,15.65,276000.0,12.3093,12.3172,12.2936,12.3093,276000.0
2008-08-26 15:30:00,15.66,15.72,15.66,15.69,770400.0,12.3172,12.3644,12.3172,12.3408,770400.0
2008-08-26 15:40:00,15.69,15.72,15.69,15.7,412800.0,12.3408,12.3644,12.3408,12.3486,412800.0
2008-08-26 15:50:00,15.7,15.74,15.7,15.72,391200.0,12.3486,12.3801,12.3486,12.3644,391200.0
2008-08-26 16:00:00,15.73,15.73,15.7,15.7,148400.0,12.3722,12.3722,12.3486,12.3486,148400.0
2008-08-26 16:10:00,15.72,15.72,15.72,15.72,1600.0,12.3644,12.3644,12.3644,12.3644,1600.0
2008-08-27 09:30:00,15.74,15.83,15.73,15.81,196000.0,12.3801,12.4509,12.3722,12.4352,196000.0
2008-08-27 09:40:00,15.81,15.82,15.78,15.78,102800.0,12.4352,12.443,12.4116,12.4116,102800.0
2008-08-27 09:50:00,15.79,15.79,15.74,15.77,104800.0,12.4194,12.4194,12.3801,12.4037,104800.0
2008-08-27 10:00:00,15.77,15.84,15.77,15.82,107200.0,12.4037,12.4588,12.4037,12.443,107200.0
2008-08-27 10:10:00,15.83,15.85,15.81,15.84,106800.0,12.4509,12.4666,12.4352,12.4588,106800.0
2008-08-27 10:20:00,15.85,15.88,15.85,15.87,78800.0,12.4666,12.4902,12.4666,12.4824,78800.0
2008-08-27 10:30:00,15.88,15.9,15.88,15.89,72000.0,12.4902,12.506,12.4902,12.4981,72000.0
2008-08-27 10:40:00,15.89,15.9,15.88,15.88,59600.0,12.4981,12.506,12.4902,12.4902,59600.0
2008-08-27 10:50:00,15.88,15.88,15.85,15.88,103200.0,12.4902,12.4902,12.4666,12.4902,103200.0
2008-08-27 11:00:00,15.87,15.87,15.84,15.84,835600.0,12.4824,12.4824,12.4588,12.4588,835600.0
2008-08-27 11:10:00,15.85,15.86,15.84,15.86,155600.0,12.4666,12.4745,12.4588,12.4745,155600.0
2008-08-27 11:20:00,15.86,15.88,15.84,15.85,169200.0,12.4745,12.4902,12.4588,12.4666,169200.0
2008-08-27 11:30:00,15.83,15.84,15.82,15.83,30800.0,12.4509,12.4588,12.443,12.4509,30800.0
2008-08-27 11:40:00,15.83,15.85,15.82,15.83,45200.0,12.4509,12.4666,12.443,12.4509,45200.0
2008-08-27 11:50:00,15.83,15.84,15.81,15.84,672000.0,12.4509,12.4588,12.4352,12.4588,672000.0
2008-08-27 12:00:00,15.85,15.9,15.84,15.9,588000.0,12.4666,12.506,12.4588,12.506,588000.0
2008-08-27 12:10:00,15.9,15.94,15.9,15.94,395600.0,12.506,12.5374,12.506,12.5374,395600.0
2008-08-27 12:20:00,15.94,15.98,15.94,15.97,115200.0,12.5374,12.5689,12.5374,12.561,115200.0
2008-08-27 12:30:00,15.97,15.99,15.97,15.97,497200.0,12.561,12.5767,12.561,12.561,497200.0
2008-08-27 12:40:00,15.97,16.01,15.97,16.0,548000.0,12.561,12.5925,12.561,12.5846,548000.0
2008-08-27 12:50:00,15.99,16.0,15.99,15.99,250800.0,12.5767,12.5846,12.5767,12.5767,250800.0
2008-08-27 13:00:00,15.99,15.99,15.95,15.97,1128400.0,12.5767,12.5767,12.5453,12.561,1128400.0
2008-08-27 13:10:00,15.97,15.99,15.95,15.97,1511600.0,12.561,12.5767,12.5453,12.561,1511600.0
2008-08-27 13:20:00,15.97,15.97,15.96,15.97,1037200.0,12.561,12.561,12.5531,12.561,1037200.0
2008-08-27 13:30:00,15.97,15.98,15.96,15.97,500000.0,12.561,12.5689,12.5531,12.561,500000.0
2008-08-27 13:40:00,15.97,15.98,15.97,15.98,139600.0,12.561,12.5689,12.561,12.5689,139600.0
2008-08-27 13:50:00,15.98,15.98,15.94,15.94,189600.0,12.5689,12.5689,12.5374,12.5374,189600.0
2008-08-27 14:00:00,15.94,15.95,15.93,15.94,158400.0,12.5374,12.5453,12.5295,12.5374,158400.0
2008-08-27 14:10:00,15.94,15.94,15.92,15.94,50800.0,12.5374,12.5374,12.5217,12.5374,50800.0
2008-08-27 14:20:00,15.94,15.96,15.93,15.95,64000.0,12.5374,12.5531,12.5295,12.5453,64000.0
2008-08-27 14:30:00,15.95,15.96,15.94,15.95,56000.0,12.5453,12.5531,12.5374,12.5453,56000.0
2008-08-27 14:40:00,15.96,15.99,15.96,15.97,70800.0,12.5531,12.5767,12.5531,12.561,70800.0
2008-08-27 14:50:00,15.97,15.97,15.92,15.92,56400.0,12.561,12.561,12.5217,12.5217,56400.0
2008-08-27 15:00:00,15.93,15.94,15.91,15.94,28800.0,12.5295,12.5374,12.5138,12.5374,28800.0
2008-08-27 15:10:00,15.93,15.93,15.87,15.88,78800.0,12.5295,12.5295,12.4824,12.4902,78800.0
2008-08-27 15:20:00,15.88,15.88,15.85,15.85,48400.0,12.4902,12.4902,12.4666,12.4666,48400.0
2008-08-27 15:30:00,15.86,15.86,15.83,15.86,136000.0,12.4745,12.4745,12.4509,12.4745,136000.0
2008-08-27 15:40:00,15.86,15.89,15.86,15.86,195200.0,12.4745,12.4981,12.4745,12.4745,195200.0
2008-08-27 15:50:00,15.87,15.92,15.87,15.9,252000.0,12.4824,12.5217,12.4824,12.506,252000.0
2008-08-27 16:00:00,15.9,15.9,15.87,15.87,151200.0,12.506,12.506,12.4824,12.4824,151200.0
2008-08-27 16:10:00,15.86,15.86,15.86,15.86,1600.0,12.4745,12.4745,12.4745,12.4745,1600.0
2008-08-28 09:30:00,15.97,16.01,15.96,15.98,132400.0,12.561,12.5925,12.5531,12.5689,132400.0
2008-08-28 09:40:00,15.98,16.02,15.96,15.97,66000.0,12.5689,12.6003,12.5531,12.561,66000.0
2008-08-28 09:50:00,15.98,15.98,15.95,15.97,12800.0,12.5689,12.5689,12.5453,12.561,12800.0
2008-08-28 10:00:00,15.99,15.99,15.94,15.96,37600.0,12.5767,12.5767,12.5374,12.5531,37600.0
2008-08-28 10:10:00,15.95,15.98,15.95,15.95,40000.0,12.5453,12.5689,12.5453,12.5453,40000.0
2008-08-28 10:20:00,15.95,15.96,15.93,15.96,72800.0,12.5453,12.5531,12.5295,12.5531,72800.0
2008-08-28 10:30:00,15.95,15.96,15.94,15.96,107600.0,12.5453,12.5531,12.5374,12.5531,107600.0
2008-08-28 10:40:00,15.96,16.05,15.95,16.04,166000.0,12.5531,12.6239,12.5453,12.6161,166000.0
2008-08-28 10:50:00,16.04,16.06,16.03,16.04,88800.0,12.6161,12.6318,12.6082,12.6161,88800.0
2008-08-28 11:00:00,16.04,16.04,16.01,16.02,106400.0,12.6161,12.6161,12.5925,12.6003,106400.0
2008-08-28 11:10:00,16.02,16.04,16.02,16.03,72400.0,12.6003,12.6161,12.6003,12.6082,72400.0
2008-08-28 11:20:00,16.03,16.03,16.0,16.02,67200.0,12.6082,12.6082,12.5846,12.6003,67200.0
2008-08-28 11:30:00,16.03,16.04,16.01,16.01,99200.0,12.6082,12.6161,12.5925,12.5925,99200.0
2008-08-28 11:40:00,16.01,16.03,15.99,16.03,69600.0,12.5925,12.6082,12.5767,12.6082,69600.0
2008-08-28 11:50:00,16.02,16.08,16.02,16.07,158800.0,12.6003,12.6475,12.6003,12.6397,158800.0
2008-08-28 12:00:00,16.07,16.07,16.06,16.06,132800.0,12.6397,12.6397,12.6318,12.6318,132800.0
2008-08-28 12:10:00,16.06,16.08,16.04,16.07,65600.0,12.6318,12.6475,12.6161,12.6397,65600.0
2008-08-28 12:20:00,16.07,16.08,16.06,16.08,116400.0,12.6397,12.6475,12.6318,12.6475,116400.0
2008-08-28 12:30:00,16.08,16.08,16.03,16.04,72000.0,12.6475,12.6475,12.6082,12.6161,72000.0
2008-08-28 12:40:00,16.04,16.05,16.03,16.03,49200.0,12.6161,12.6239,12.6082,12.6082,49200.0
2008-08-28 12:50:00,16.03,16.06,16.03,16.05,138800.0,12.6082,12.6318,12.6082,12.6239,138800.0
2008-08-28 13:00:00,16.05,16.06,16.04,16.05,73600.0,12.6239,12.6318,12.6161,12.6239,73600.0
2008-08-28 13:10:00,16.05,16.09,16.04,16.08,120400.0,12.6239,12.6554,12.6161,12.6475,120400.0
2008-08-28 13:20:00,16.08,16.1,16.07,16.1,258400.0,12.6475,12.6633,12.6397,12.6633,258400.0
2008-08-28 13:30:00,16.11,16.14,16.1,16.13,242000.0,12.6711,12.6947,12.6633,12.6869,242000.0
2008-08-28 13:40:00,16.13,16.14,16.13,16.13,35600.0,12.6869,12.6947,12.6869,12.6869,35600.0
2008-08-28 13:50:00,16.13,16.13,16.11,16.12,56400.0,12.6869,12.6869,12.6711,12.679,56400.0
2008-08-28 14:00:00,16.12,16.12,16.08,16.09,48400.0,12.679,12.679,12.6475,12.6554,48400.0
2008-08-28 14:10:00,16.1,16.15,16.1,16.14,177200.0,12.6633,12.7026,12.6633,12.6947,177200.0
2008-08-28 14:20:00,16.14,16.15,16.13,16.14,138800.0,12.6947,12.7026,12.6869,12.6947,138800.0
2008-08-28 14:30:00,16.14,16.18,16.14,16.17,133600.0,12.6947,12.7262,12.6947,12.7183,133600.0
2008-08-28 14:40:00,16.17,16.18,16.16,16.17,71600.0,12.7183,12.7262,12.7105,12.7183,71600.0
2008-08-28 14:50:00,16.17,16.19,16.16,16.16,63200.0,12.7183,12.734,12.7105,12.7105,63200.0
2008-08-28 15:00:00,16.16,16.18,16.15,16.17,118800.0,12.7105,12.7262,12.7026,12.7183,118800.0
2008-08-28 15:10:00,16.17,16.18,16.15,16.17,137200.0,12.7183,12.7262,12.7026,12.7183,137200.0
2008-08-28 15:20:00,16.17,16.17,16.13,16.15,273200.0,12.7183,12.7183,12.6869,12.7026,273200.0
2008-08-28 15:30:00,16.15,16.17,16.12,16.17,568800.0,12.7026,12.7183,12.679,12.7183,568800.0
2008-08-28 15:40:00,16.17,16.18,16.14,16.15,183200.0,12.7183,12.7262,12.6947,12.7026,183200.0
2008-08-28 15:50:00,16.15,16.18,16.14,16.15,216400.0,12.7026,12.7262,12.6947,12.7026,216400.0
2008-08-29 09:30:00,16.08,16.11,16.03,16.06,172800.0,12.6475,12.6711,12.6082,12.6318,172800.0
2008-08-29 09:40:00,16.06,16.15,16.06,16.15,163200.0,12.6318,12.7026,12.6318,12.7026,163200.0
2008-08-29 09:50:00,16.15,16.16,16.09,16.1,107600.0,12.7026,12.7105,12.6554,12.6633,107600.0
2008-08-29 10:00:00,16.11,16.11,16.05,16.08,331600.0,12.6711,12.6711,12.6239,12.6475,331600.0
2008-08-29 10:10:00,16.08,16.08,16.04,16.04,79200.0,12.6475,12.6475,12.6161,12.6161,79200.0
2008-08-29 10:20:00,16.04,16.05,16.02,16.03,142800.0,12.6161,12.6239,12.6003,12.6082,142800.0
2008-08-29 10:30:00,16.04,16.05,16.01,16.01,60400.0,12.6161,12.6239,12.5925,12.5925,60400.0
2008-08-29 10:40:00,16.0,16.0,15.96,15.97,161200.0,12.5846,12.5846,12.5531,12.561,161200.0
2008-08-29 10:50:00,15.98,16.0,15.98,15.99,64400.0,12.5689,12.5846,12.5689,12.5767,64400.0
2008-08-29 11:00:00,15.99,16.02,15.99,16.01,63200.0,12.5767,12.6003,12.5767,12.5925,63200.0
2008-08-29 11:10:00,16.01,16.05,16.0,16.04,75200.0,12.5925,12.6239,12.5846,12.6161,75200.0
2008-08-29 11:20:00,16.04,16.04,16.01,16.01,33600.0,12.6161,12.6161,12.5925,12.5925,33600.0
2008-08-29 11:30:00,16.0,16.01,15.99,16.0,71600.0,12.5846,12.5925,12.5767,12.5846,71600.0
2008-08-29 11:40:00,16.0,16.02,15.99,15.99,29600.0,12.5846,12.6003,12.5767,12.5767,29600.0
2008-08-29 11:50:00,16.0,16.02,15.99,16.0,39200.0,12.5846,12.6003,12.5767,12.5846,39200.0
2008-08-29 12:00:00,16.0,16.0,15.97,15.98,44800.0,12.5846,12.5846,12.561,12.5689,44800.0
2008-08-29 12:10:00,15.98,16.01,15.97,16.0,32800.0,12.5689,12.5925,12.561,12.5846,32800.0
2008-08-29 12:20:00,16.0,16.01,15.99,15.99,22800.0,12.5846,12.5925,12.5767,12.5767,22800.0
2008-08-29 12:30:00,15.99,16.0,15.99,15.99,55200.0,12.5767,12.5846,12.5767,12.5767,55200.0
2008-08-29 12:40:00,15.99,16.0,15.98,16.0,62800.0,12.5767,12.5846,12.5689,12.5846,62800.0
2008-08-29 12:50:00,16.0,16.03,16.0,16.03,76000.0,12.5846,12.6082,12.5846,12.6082,76000.0
2008-08-29 13:00:00,16.03,16.05,16.03,16.04,64400.0,12.6082,12.6239,12.6082,12.6161,64400.0
2008-08-29 13:10:00,16.04,16.05,16.03,16.05,33600.0,12.6161,12.6239,12.6082,12.6239,33600.0
2008-08-29 13:20:00,16.05,16.09,16.04,16.09,138000.0,12.6239,12.6554,12.6161,12.6554,138000.0
2008-08-29 13:30:00,16.09,16.09,16.07,16.07,47600.0,12.6554,12.6554,12.6397,12.6397,47600.0
2008-08-29 13:40:00,16.07,16.08,16.07,16.07,46000.0,12.6397,12.6475,12.6397,12.6397,46000.0
2008-08-29 13:50:00,16.07,16.07,16.06,16.06,40000.0,12.6397,12.6397,12.6318,12.6318,40000.0
2008-08-29 14:00:00,16.07,16.07,16.06,16.06,86400.0,12.6397,12.6397,12.6318,12.6318,86400.0
2008-08-29 14:10:00,16.06,16.08,16.06,16.07,108000.0,12.6318,12.6475,12.6318,12.6397,108000.0
2008-08-29 14:20:00,16.08,16.08,16.06,16.07,134400.0,12.6475,12.6475,12.6318,12.6397,134400.0
2008-08-29 14:30:00,16.07,16.08,16.06,16.07,74000.0,12.6397,12.6475,12.6318,12.6397,74000.0
2008-08-29 14:40:00,16.07,16.07,16.04,16.05,56000.0,12.6397,12.6397,12.6161,12.6239,56000.0
2008-08-29 14:50:00,16.05,16.08,16.05,16.08,48800.0,12.6239,12.6475,12.6239,12.6475,48800.0
2008-08-29 15:00:00,16.08,16.08,16.04,16.04,87200.0,12.6475,12.6475,12.6161,12.6161,87200.0
2008-08-29 15:10:00,16.03,16.05,16.01,16.01,109600.0,12.6082,12.6239,12.5925,12.5925,109600.0
2008-08-29 15:20:00,16.01,16.02,16.0,16.0,122000.0,12.5925,12.6003,12.5846,12.5846,122000.0
2008-08-29 15:30:00,16.0,16.02,15.99,16.02,97600.0,12.5846,12.6003,12.5767,12.6003,97600.0
2008-08-29 15:40:00,16.01,16.02,15.99,16.01,141600.0,12.5925,12.6003,12.5767,12.5925,141600.0
2008-08-29 15:50:00,16.02,16.03,15.98,16.0,128400.0,12.6003,12.6082,12.5689,12.5846,128400.0
2008-09-02 09:30:00,16.23,16.34,16.23,16.33,269600.0,12.7655,12.852,12.7655,12.8442,269600.0
2008-09-02 09:40:00,16.34,16.38,16.33,16.35,350000.0,12.852,12.8835,12.8442,12.8599,350000.0
2008-09-02 09:50:00,16.34,16.34,16.29,16.29,309200.0,12.852,12.852,12.8127,12.8127,309200.0
2008-09-02 10:00:00,16.3,16.32,16.25,16.26,206400.0,12.8206,12.8363,12.7812,12.7891,206400.0
2008-09-02 10:10:00,16.26,16.27,16.22,16.22,127200.0,12.7891,12.797,12.7576,12.7576,127200.0
2008-09-02 10:20:00,16.23,16.23,16.16,16.18,107600.0,12.7655,12.7655,12.7105,12.7262,107600.0
2008-09-02 10:30:00,16.18,16.18,16.16,16.17,114800.0,12.7262,12.7262,12.7105,12.7183,114800.0
2008-09-02 10:40:00,16.16,16.16,16.09,16.1,187600.0,12.7105,12.7105,12.6554,12.6633,187600.0
2008-09-02 10:50:00,16.11,16.13,16.09,16.13,95600.0,12.6711,12.6869,12.6554,12.6869,95600.0
2008-09-02 11:00:00,16.13,16.15,16.12,16.14,56800.0,12.6869,12.7026,12.679,12.6947,56800.0
2008-09-02 11:10:00,16.13,16.15,16.12,16.13,60000.0,12.6869,12.7026,12.679,12.6869,60000.0
2008-09-02 11:20:00,16.14,16.14,16.1,16.11,166000.0,12.6947,12.6947,12.6633,12.6711,166000.0
2008-09-02 11:30:00,16.12,16.16,16.12,16.16,230400.0,12.679,12.7105,12.679,12.7105,230400.0
2008-09-02 11:40:00,16.16,16.17,16.13,16.13,61200.0,12.7105,12.7183,12.6869,12.6869,61200.0
2008-09-02 11:50:00,16.13,16.13,16.11,16.12,83600.0,12.6869,12.6869,12.6711,12.679,83600.0
2008-09-02 12:00:00,16.11,16.12,16.11,16.12,139600.0,12.6711,12.679,12.6711,12.679,139600.0
2008-09-02 12:10:00,16.11,16.13,16.11,16.12,70800.0,12.6711,12.6869,12.6711,12.679,70800.0
2008-09-02 12:20:00,16.11,16.12,16.04,16.04,69200.0,12.6711,12.679,12.6161,12.6161,69200.0
2008-09-02 12:30:00,16.04,16.06,16.03,16.05,162000.0,12.6161,12.6318,12.6082,12.6239,162000.0
2008-09-02 12:40:00,16.04,16.07,16.03,16.07,108800.0,12.6161,12.6397,12.6082,12.6397,108800.0
2008-09-02 12:50:00,16.07,16.1,16.07,16.09,62800.0,12.6397,12.6633,12.6397,12.6554,62800.0
2008-09-02 13:00:00,16.09,16.1,16.07,16.1,40000.0,12.6554,12.6633,12.6397,12.6633,40000.0
2008-09-02 13:10:00,16.09,16.11,16.09,16.11,36400.0,12.6554,12.6711,12.6554,12.6711,36400.0
2008-09-02 13:20:00,16.09,16.1,16.08,16.1,38400.0,12.6554,12.6633,12.6475,12.6633,38400.0
2008-09-02 13:30:00,16.1,16.13,16.09,16.12,48800.0,12.6633,12.6869,12.6554,12.679,48800.0
2008-09-02 13:40:00,16.11,16.11,16.06,16.06,76000.0,12.6711,12.6711,12.6318,12.6318,76000.0
2008-09-02 13:50:00,16.06,16.06,16.0,16.02,164800.0,12.6318,12.6318,12.5846,12.6003,164800.0
2008-09-02 14:00:00,16.02,16.04,16.0,16.03,189600.0,12.6003,12.6161,12.5846,12.6082,189600.0
2008-09-02 14:10:00,16.03,16.04,15.99,16.0,144000.0,12.6082,12.6161,12.5767,12.5846,144000.0
2008-09-02 14:20:00,16.0,16.01,15.96,15.97,1250400.0,12.5846,12.5925,12.5531,12.561,1250400.0
2008-09-02 14:30:00,15.97,15.99,15.95,15.95,616800.0,12.561,12.5767,12.5453,12.5453,616800.0
2008-09-02 14:40:00,15.95,15.97,15.93,15.93,194400.0,12.5453,12.561,12.5295,12.5295,194400.0
2008-09-02 14:50:00,15.93,15.94,15.88,15.9,225200.0,12.5295,12.5374,12.4902,12.506,225200.0
2008-09-02 15:00:00,15.89,15.9,15.87,15.89,228400.0,12.4981,12.506,12.4824,12.4981,228400.0
2008-09-02 15:10:00,15.9,15.91,15.88,15.9,190000.0,12.506,12.5138,12.4902,12.506,190000.0
2008-09-02 15:20:00,15.9,15.97,15.9,15.96,795600.0,12.506,12.561,12.506,12.5531,795600.0
2008-09-02 15:30:00,15.96,16.0,15.96,15.97,348400.0,12.5531,12.5846,12.5531,12.561,348400.0
2008-09-02 15:40:00,15.97,15.97,15.92,15.95,1410000.0,12.561,12.561,12.5217,12.5453,1410000.0
2008-09-02 15:50:00,15.95,16.04,15.94,16.03,822800.0,12.5453,12.6161,12.5374,12.6082,822800.0
2008-09-02 16:00:00,16.07,16.07,16.03,16.05,21200.0,12.6397,12.6397,12.6082,12.6239,21200.0
2008-09-02 16:10:00,16.05,16.05,16.05,16.05,800.0,12.6239,12.6239,12.6239,12.6239,800.0
2008-09-03 09:30:00,16.02,16.07,15.94,15.95,542400.0,12.6003,12.6397,12.5374,12.5453,542400.0
2008-09-03 09:40:00,15.95,15.99,15.94,15.99,896800.0,12.5453,12.5767,12.5374,12.5767,896800.0
2008-09-03 09:50:00,16.0,16.1,16.0,16.08,496800.0,12.5846,12.6633,12.5846,12.6475,496800.0
2008-09-03 10:00:00,16.08,16.15,16.08,16.1,773600.0,12.6475,12.7026,12.6475,12.6633,773600.0
2008-09-03 10:10:00,16.09,16.09,16.07,16.07,232800.0,12.6554,12.6554,12.6397,12.6397,232800.0
2008-09-03 10:20:00,16.07,16.13,16.07,16.11,132800.0,12.6397,12.6869,12.6397,12.6711,132800.0
2008-09-03 10:30:00,16.11,16.18,16.11,16.17,69200.0,12.6711,12.7262,12.6711,12.7183,69200.0
2008-09-03 10:40:00,16.18,16.22,16.18,16.18,595600.0,12.7262,12.7576,12.7262,12.7262,595600.0
2008-09-03 10:50:00,16.18,16.18,16.11,16.12,356000.0,12.7262,12.7262,12.6711,12.679,356000.0
2008-09-03 11:00:00,16.12,16.18,16.12,16.14,380400.0,12.679,12.7262,12.679,12.6947,380400.0
2008-09-03 11:10:00,16.14,16.15,16.07,16.1,174400.0,12.6947,12.7026,12.6397,12.6633,174400.0
2008-09-03 11:20:00,16.1,16.11,16.08,16.1,112800.0,12.6633,12.6711,12.6475,12.6633,112800.0
2008-09-03 11:30:00,16.1,16.11,16.0,16.02,654800.0,12.6633,12.6711,12.5846,12.6003,654800.0
2008-09-03 11:40:00,16.03,16.03,15.99,16.0,265600.0,12.6082,12.6082,12.5767,12.5846,265600.0
2008-09-03 11:50:00,16.0,16.02,15.96,15.98,132400.0,12.5846,12.6003,12.5531,12.5689,132400.0
2008-09-03 12:00:00,15.99,15.99,15.95,15.97,684800.0,12.5767,12.5767,12.5453,12.561,684800.0
2008-09-03 12:10:00,15.97,15.99,15.96,15.99,155600.0,12.561,12.5767,12.5531,12.5767,155600.0
2008-09-03 12:20:00,15.99,16.02,15.97,16.01,167200.0,12.5767,12.6003,12.561,12.5925,167200.0
2008-09-03 12:30:00,16.01,16.04,15.99,16.04,99200.0,12.5925,12.6161,12.5767,12.6161,99200.0
2008-09-03 12:40:00,16.05,16.05,16.02,16.02,66000.0,12.6239,12.6239,12.6003,12.6003,66000.0
2008-09-03 12:50:00,16.02,16.02,16.0,16.01,92800.0,12.6003,12.6003,12.5846,12.5925,92800.0
2008-09-03 13:00:00,16.01,16.04,15.98,16.03,151200.0,12.5925,12.6161,12.5689,12.6082,151200.0
2008-09-03 13:10:00,16.03,16.04,16.02,16.04,114800.0,12.6082,12.6161,12.6003,12.6161,114800.0
2008-09-03 13:20:00,16.04,16.05,16.03,16.04,81200.0,12.6161,12.6239,12.6082,12.6161,81200.0
2008-09-03 13:30:00,16.04,16.05,16.03,16.03,71200.0,12.6161,12.6239,12.6082,12.6082,71200.0
2008-09-03 13:40:00,16.04,16.06,16.02,16.06,150800.0,12.6161,12.6318,12.6003,12.6318,150800.0
2008-09-03 13:50:00,16.06,16.1,16.06,16.09,978000.0,12.6318,12.6633,12.6318,12.6554,978000.0
2008-09-03 14:00:00,16.09,16.11,16.02,16.06,617200.0,12.6554,12.6711,12.6003,12.6318,617200.0
2008-09-03 14:10:00,16.06,16.06,15.99,16.03,320000.0,12.6318,12.6318,12.5767,12.6082,320000.0
2008-09-03 14:20:00,16.03,16.04,16.0,16.03,604000.0,12.6082,12.6161,12.5846,12.6082,604000.0
2008-09-03 14:30:00,16.02,16.05,16.01,16.05,133200.0,12.6003,12.6239,12.5925,12.6239,133200.0
2008-09-03 14:40:00,16.05,16.06,16.01,16.01,237600.0,12.6239,12.6318,12.5925,12.5925,237600.0
2008-09-03 14:50:00,16.01,16.02,15.99,16.01,108000.0,12.5925,12.6003,12.5767,12.5925,108000.0
2008-09-03 15:00:00,16.0,16.03,15.97,15.99,116000.0,12.5846,12.6082,12.561,12.5767,116000.0
2008-09-03 15:10:00,15.98,16.01,15.96,15.98,256400.0,12.5689,12.5925,12.5531,12.5689,256400.0
2008-09-03 15:20:00,15.99,16.05,15.98,16.02,405600.0,12.5767,12.6239,12.5689,12.6003,405600.0
2008-09-03 15:30:00,16.02,16.06,15.99,16.05,448800.0,12.6003,12.6318,12.5767,12.6239,448800.0
2008-09-03 15:40:00,16.05,16.05,16.03,16.04,192400.0,12.6239,12.6239,12.6082,12.6161,192400.0
2008-09-03 15:50:00,16.04,16.09,16.03,16.09,227200.0,12.6161,12.6554,12.6082,12.6554,227200.0
2008-09-03 16:00:00,16.11,16.11,16.05,16.05,111200.0,12.6711,12.6711,12.6239,12.6239,111200.0
2008-09-03 16:10:00,16.05,16.05,16.05,16.05,0.0,12.6239,12.6239,12.6239,12.6239,0.0
2008-09-04 09:30:00,15.97,15.97,15.9,15.97,198000.0,12.561,12.561,12.506,12.561,198000.0
2008-09-04 09:40:00,15.96,15.97,15.82,15.86,546800.0,12.5531,12.561,12.443,12.4745,546800.0
2008-09-04 09:50:00,15.86,15.88,15.84,15.86,537600.0,12.4745,12.4902,12.4588,12.4745,537600.0
2008-09-04 10:00:00,15.86,15.91,15.85,15.88,351600.0,12.4745,12.5138,12.4666,12.4902,351600.0
2008-09-04 10:10:00,15.88,15.9,15.86,15.86,91600.0,12.4902,12.506,12.4745,12.4745,91600.0
2008-09-04 10:20:00,15.86,15.87,15.84,15.85,77600.0,12.4745,12.4824,12.4588,12.4666,77600.0
2008-09-04 10:30:00,15.85,15.85,15.71,15.72,965600.0,12.4666,12.4666,12.3565,12.3644,965600.0
2008-09-04 10:40:00,15.72,15.74,15.65,15.65,421600.0,12.3644,12.3801,12.3093,12.3093,421600.0
2008-09-04 10:50:00,15.64,15.71,15.64,15.71,91200.0,12.3015,12.3565,12.3015,12.3565,91200.0
2008-09-04 11:00:00,15.7,15.72,15.68,15.69,215600.0,12.3486,12.3644,12.3329,12.3408,215600.0
2008-09-04 11:10:00,15.69,15.7,15.67,15.69,222000.0,12.3408,12.3486,12.325,12.3408,222000.0
2008-09-04 11:20:00,15.69,15.7,15.65,15.69,190800.0,12.3408,12.3486,12.3093,12.3408,190800.0
2008-09-04 11:30:00,15.69,15.7,15.67,15.69,116000.0,12.3408,12.3486,12.325,12.3408,116000.0
2008-09-04 11:40:00,15.69,15.72,15.69,15.71,139200.0,12.3408,12.3644,12.3408,12.3565,139200.0
2008-09-04 11:50:00,15.71,15.74,15.71,15.71,598400.0,12.3565,12.3801,12.3565,12.3565,598400.0
2008-09-04 12:00:00,15.71,15.74,15.71,15.74,106000.0,12.3565,12.3801,12.3565,12.3801,106000.0
2008-09-04 12:10:00,15.74,15.74,15.7,15.7,270000.0,12.3801,12.3801,12.3486,12.3486,270000.0
2008-09-04 12:20:00,15.7,15.71,15.69,15.7,126800.0,12.3486,12.3565,12.3408,12.3486,126800.0
2008-09-04 12:30:00,15.7,15.71,15.7,15.71,136800.0,12.3486,12.3565,12.3486,12.3565,136800.0
2008-09-04 12:40:00,15.71,15.71,15.67,15.68,68000.0,12.3565,12.3565,12.325,12.3329,68000.0
2008-09-04 12:50:00,15.68,15.69,15.65,15.66,177600.0,12.3329,12.3408,12.3093,12.3172,177600.0
2008-09-04 13:00:00,15.66,15.67,15.64,15.67,124800.0,12.3172,12.325,12.3015,12.325,124800.0
2008-09-04 13:10:00,15.67,15.67,15.65,15.66,145600.0,12.325,12.325,12.3093,12.3172,145600.0
2008-09-04 13:20:00,15.66,15.66,15.61,15.61,124000.0,12.3172,12.3172,12.2779,12.2779,124000.0
2008-09-04 13:30:00,15.6,15.65,15.6,15.65,130800.0,12.27,12.3093,12.27,12.3093,130800.0
2008-09-04 13:40:00,15.65,15.66,15.65,15.65,103600.0,12.3093,12.3172,12.3093,12.3093,103600.0
2008-09-04 13:50:00,15.65,15.65,15.63,15.65,86800.0,12.3093,12.3093,12.2936,12.3093,86800.0
2008-09-04 14:00:00,15.64,15.64,15.59,15.59,322400.0,12.3015,12.3015,12.2621,12.2621,322400.0
2008-09-04 14:10:00,15.59,15.6,15.56,15.57,273200.0,12.2621,12.27,12.2385,12.2464,273200.0
2008-09-04 14:20:00,15.57,15.62,15.55,15.61,314400.0,12.2464,12.2857,12.2307,12.2779,314400.0
2008-09-04 14:30:00,15.6,15.61,15.57,15.61,154400.0,12.27,12.2779,12.2464,12.2779,154400.0
2008-09-04 14:40:00,15.61,15.63,15.59,15.61,190800.0,12.2779,12.2936,12.2621,12.2779,190800.0
2008-09-04 14:50:00,15.61,15.63,15.58,15.63,432400.0,12.2779,12.2936,12.2543,12.2936,432400.0
2008-09-04 15:00:00,15.64,15.66,15.62,15.64,180400.0,12.3015,12.3172,12.2857,12.3015,180400.0
2008-09-04 15:10:00,15.64,15.69,15.63,15.65,618400.0,12.3015,12.3408,12.2936,12.3093,618400.0
2008-09-04 15:20:00,15.65,15.65,15.6,15.64,264400.0,12.3093,12.3093,12.27,12.3015,264400.0
2008-09-04 15:30:00,15.63,15.67,15.63,15.63,279600.0,12.2936,12.325,12.2936,12.2936,279600.0
2008-09-04 15:40:00,15.62,15.68,15.62,15.66,983200.0,12.2857,12.3329,12.2857,12.3172,983200.0
2008-09-04 15:50:00,15.66,15.67,15.6,15.61,607200.0,12.3172,12.325,12.27,12.2779,607200.0
2008-09-05 09:30:00,15.53,15.58,15.47,15.48,1153200.0,12.2149,12.2543,12.1677,12.1756,1153200.0
2008-09-05 09:40:00,15.48,15.56,15.47,15.52,401200.0,12.1756,12.2385,12.1677,12.2071,401200.0
2008-09-05 09:50:00,15.52,15.53,15.46,15.5,478800.0,12.2071,12.2149,12.1599,12.1913,478800.0
2008-09-05 10:00:00,15.5,15.54,15.45,15.47,616400.0,12.1913,12.2228,12.152,12.1677,616400.0
2008-09-05 10:10:00,15.47,15.47,15.4,15.42,451600.0,12.1677,12.1677,12.1127,12.1284,451600.0
2008-09-05 10:20:00,15.41,15.46,15.36,15.37,317200.0,12.1205,12.1599,12.0812,12.0891,317200.0
2008-09-05 10:30:00,15.37,15.4,15.34,15.38,470400.0,12.0891,12.1127,12.0655,12.097,470400.0
2008-09-05 10:40:00,15.38,15.4,15.33,15.34,420400.0,12.097,12.1127,12.0576,12.0655,420400.0
2008-09-05 10:50:00,15.35,15.35,15.3,15.3,418800.0,12.0734,12.0734,12.034,12.034,418800.0
2008-09-05 11:00:00,15.31,15.33,15.27,15.31,151200.0,12.0419,12.0576,12.0104,12.0419,151200.0
2008-09-05 11:10:00,15.3,15.3,15.26,15.27,281200.0,12.034,12.034,12.0026,12.0104,281200.0
2008-09-05 11:20:00,15.27,15.34,15.27,15.33,164000.0,12.0104,12.0655,12.0104,12.0576,164000.0
2008-09-05 11:30:00,15.33,15.36,15.31,15.35,70000.0,12.0576,12.0812,12.0419,12.0734,70000.0
2008-09-05 11:40:00,15.34,15.4,15.34,15.39,288800.0,12.0655,12.1127,12.0655,12.1048,288800.0
2008-09-05 11:50:00,15.39,15.46,15.38,15.42,164800.0,12.1048,12.1599,12.097,12.1284,164800.0
2008-09-05 12:00:00,15.42,15.42,15.38,15.4,382400.0,12.1284,12.1284,12.097,12.1127,382400.0
2008-09-05 12:10:00,15.4,15.41,15.35,15.37,118000.0,12.1127,12.1205,12.0734,12.0891,118000.0
2008-09-05 12:20:00,15.37,15.42,15.36,15.42,326000.0,12.0891,12.1284,12.0812,12.1284,326000.0
2008-09-05 12:30:00,15.42,15.46,15.4,15.42,392800.0,12.1284,12.1599,12.1127,12.1284,392800.0
2008-09-05 12:40:00,15.42,15.43,15.38,15.4,96000.0,12.1284,12.1363,12.097,12.1127,96000.0
2008-09-05 12:50:00,15.4,15.43,15.38,15.4,164400.0,12.1127,12.1363,12.097,12.1127,164400.0
2008-09-05 13:00:00,15.4,15.46,15.37,15.44,864000.0,12.1127,12.1599,12.0891,12.1441,864000.0
2008-09-05 13:10:00,15.44,15.49,15.44,15.46,454400.0,12.1441,12.1835,12.1441,12.1599,454400.0
2008-09-05 13:20:00,15.46,15.46,15.44,15.45,466000.0,12.1599,12.1599,12.1441,12.152,466000.0
2008-09-05 13:30:00,15.44,15.49,15.39,15.39,884400.0,12.1441,12.1835,12.1048,12.1048,884400.0
2008-09-05 13:40:00,15.39,15.44,15.39,15.4,197600.0,12.1048,12.1441,12.1048,12.1127,197600.0
2008-09-05 13:50:00,15.4,15.45,15.39,15.45,321600.0,12.1127,12.152,12.1048,12.152,321600.0
2008-09-05 14:00:00,15.44,15.45,15.39,15.45,253200.0,12.1441,12.152,12.1048,12.152,253200.0
2008-09-05 14:10:00,15.45,15.5,15.42,15.49,654800.0,12.152,12.1913,12.1284,12.1835,654800.0
2008-09-05 14:20:00,15.49,15.53,15.48,15.53,402800.0,12.1835,12.2149,12.1756,12.2149,402800.0
2008-09-05 14:30:00,15.53,15.54,15.49,15.5,720000.0,12.2149,12.2228,12.1835,12.1913,720000.0
2008-09-05 14:40:00,15.5,15.55,15.49,15.54,772000.0,12.1913,12.2307,12.1835,12.2228,772000.0
2008-09-05 14:50:00,15.55,15.63,15.55,15.62,773200.0,12.2307,12.2936,12.2307,12.2857,773200.0
2008-09-05 15:00:00,15.61,15.62,15.56,15.56,328400.0,12.2779,12.2857,12.2385,12.2385,328400.0
2008-09-05 15:10:00,15.55,15.58,15.53,15.56,75200.0,12.2307,12.2543,12.2149,12.2385,75200.0
2008-09-05 15:20:00,15.56,15.57,15.53,15.57,220000.0,12.2385,12.2464,12.2149,12.2464,220000.0
2008-09-05 15:30:00,15.57,15.61,15.55,15.61,127200.0,12.2464,12.2779,12.2307,12.2779,127200.0
2008-09-05 15:40:00,15.6,15.66,15.58,15.65,1958400.0,12.27,12.3172,12.2543,12.3093,1958400.0
2008-09-05 15:50:00,15.65,15.68,15.6,15.6,560400.0,12.3093,12.3329,12.27,12.27,560400.0
2008-09-08 09:30:00,16.09,16.2,16.08,16.08,277200.0,12.6554,12.7419,12.6475,12.6475,277200.0
2008-09-08 09:40:00,16.1,16.11,15.97,16.03,225200.0,12.6633,12.6711,12.561,12.6082,225200.0
2008-09-08 09:50:00,16.02,16.02,15.92,15.92,194800.0,12.6003,12.6003,12.5217,12.5217,194800.0
2008-09-08 10:00:00,15.92,16.0,15.89,15.99,1490000.0,12.5217,12.5846,12.4981,12.5767,1490000.0
2008-09-08 10:10:00,16.0,16.0,15.88,15.91,239600.0,12.5846,12.5846,12.4902,12.5138,239600.0
2008-09-08 10:20:00,15.93,15.96,15.9,15.92,153200.0,12.5295,12.5531,12.506,12.5217,153200.0
2008-09-08 10:30:00,15.92,15.96,15.9,15.96,180800.0,12.5217,12.5531,12.506,12.5531,180800.0
2008-09-08 10:40:00,15.95,15.99,15.93,15.94,187600.0,12.5453,12.5767,12.5295,12.5374,187600.0
2008-09-08 10:50:00,15.94,15.94,15.84,15.84,300000.0,12.5374,12.5374,12.4588,12.4588,300000.0
2008-09-08 11:00:00,15.84,15.88,15.75,15.84,514400.0,12.4588,12.4902,12.388,12.4588,514400.0
2008-09-08 11:10:00,15.84,15.93,15.84,15.87,266400.0,12.4588,12.5295,12.4588,12.4824,266400.0
2008-09-08 11:20:00,15.88,15.9,15.84,15.85,197200.0,12.4902,12.506,12.4588,12.4666,197200.0
2008-09-08 11:30:00,15.86,15.9,15.85,15.86,169600.0,12.4745,12.506,12.4666,12.4745,169600.0
2008-09-08 11:40:00,15.86,15.87,15.8,15.8,228000.0,12.4745,12.4824,12.4273,12.4273,228000.0
2008-09-08 11:50:00,15.81,15.84,15.76,15.8,1078000.0,12.4352,12.4588,12.3958,12.4273,1078000.0
2008-09-08 12:00:00,15.8,15.81,15.75,15.76,194000.0,12.4273,12.4352,12.388,12.3958,194000.0
2008-09-08 12:10:00,15.76,15.78,15.73,15.78,188000.0,12.3958,12.4116,12.3722,12.4116,188000.0
2008-09-08 12:20:00,15.77,15.81,15.76,15.81,562800.0,12.4037,12.4352,12.3958,12.4352,562800.0
2008-09-08 12:30:00,15.81,15.85,15.81,15.84,319600.0,12.4352,12.4666,12.4352,12.4588,319600.0
2008-09-08 12:40:00,15.84,15.87,15.83,15.83,174400.0,12.4588,12.4824,12.4509,12.4509,174400.0
2008-09-08 12:50:00,15.84,15.86,15.81,15.84,88000.0,12.4588,12.4745,12.4352,12.4588,88000.0
2008-09-08 13:00:00,15.84,15.85,15.75,15.75,83600.0,12.4588,12.4666,12.388,12.388,83600.0
2008-09-08 13:10:00,15.75,15.81,15.75,15.8,196800.0,12.388,12.4352,12.388,12.4273,196800.0
2008-09-08 13:20:00,15.8,15.83,15.78,15.81,140800.0,12.4273,12.4509,12.4116,12.4352,140800.0
2008-09-08 13:30:00,15.81,15.81,15.77,15.78,134000.0,12.4352,12.4352,12.4037,12.4116,134000.0
2008-09-08 13:40:00,15.78,15.79,15.75,15.77,94800.0,12.4116,12.4194,12.388,12.4037,94800.0
2008-09-08 13:50:00,15.76,15.76,15.71,15.72,775200.0,12.3958,12.3958,12.3565,12.3644,775200.0
2008-09-08 14:00:00,15.72,15.79,15.7,15.78,220800.0,12.3644,12.4194,12.3486,12.4116,220800.0
2008-09-08 14:10:00,15.77,15.81,15.75,15.79,190800.0,12.4037,12.4352,12.388,12.4194,190800.0
2008-09-08 14:20:00,15.79,15.83,15.77,15.83,236400.0,12.4194,12.4509,12.4037,12.4509,236400.0
2008-09-08 14:30:00,15.83,15.87,15.81,15.86,938800.0,12.4509,12.4824,12.4352,12.4745,938800.0
2008-09-08 14:40:00,15.86,15.88,15.84,15.84,668000.0,12.4745,12.4902,12.4588,12.4588,668000.0
2008-09-08 14:50:00,15.84,15.86,15.82,15.84,93600.0,12.4588,12.4745,12.443,12.4588,93600.0
2008-09-08 15:00:00,15.84,15.84,15.78,15.79,305200.0,12.4588,12.4588,12.4116,12.4194,305200.0
2008-09-08 15:10:00,15.79,15.84,15.78,15.83,156400.0,12.4194,12.4588,12.4116,12.4509,156400.0
2008-09-08 15:20:00,15.83,15.91,15.83,15.91,320000.0,12.4509,12.5138,12.4509,12.5138,320000.0
2008-09-08 15:30:00,15.91,15.95,15.9,15.94,520000.0,12.5138,12.5453,12.506,12.5374,520000.0
2008-09-08 15:40:00,15.94,15.95,15.9,15.9,198400.0,12.5374,12.5453,12.506,12.506,198400.0
2008-09-08 15:50:00,15.9,15.94,15.89,15.94,248400.0,12.506,12.5374,12.4981,12.5374,248400.0
2008-09-09 09:30:00,15.92,15.96,15.85,15.9,261600.0,12.5217,12.5531,12.4666,12.506,261600.0
2008-09-09 09:40:00,15.9,16.04,15.89,16.02,272800.0,12.506,12.6161,12.4981,12.6003,272800.0
2008-09-09 09:50:00,16.01,16.07,16.0,16.06,160000.0,12.5925,12.6397,12.5846,12.6318,160000.0
2008-09-09 10:00:00,16.06,16.06,15.98,15.99,272000.0,12.6318,12.6318,12.5689,12.5767,272000.0
2008-09-09 10:10:00,15.99,16.0,15.94,15.94,229200.0,12.5767,12.5846,12.5374,12.5374,229200.0
2008-09-09 10:20:00,15.94,15.96,15.88,15.89,988000.0,12.5374,12.5531,12.4902,12.4981,988000.0
2008-09-09 10:30:00,15.88,15.89,15.85,15.89,270000.0,12.4902,12.4981,12.4666,12.4981,270000.0
2008-09-09 10:40:00,15.9,15.91,15.84,15.84,241600.0,12.506,12.5138,12.4588,12.4588,241600.0
2008-09-09 10:50:00,15.85,15.85,15.78,15.81,1130400.0,12.4666,12.4666,12.4116,12.4352,1130400.0
2008-09-09 11:00:00,15.81,15.83,15.8,15.81,224800.0,12.4352,12.4509,12.4273,12.4352,224800.0
2008-09-09 11:10:00,15.82,15.82,15.74,15.78,482000.0,12.443,12.443,12.3801,12.4116,482000.0
2008-09-09 11:20:00,15.8,15.88,15.8,15.88,644400.0,12.4273,12.4902,12.4273,12.4902,644400.0
2008-09-09 11:30:00,15.87,15.88,15.84,15.87,84800.0,12.4824,12.4902,12.4588,12.4824,84800.0
2008-09-09 11:40:00,15.87,15.87,15.82,15.84,100000.0,12.4824,12.4824,12.443,12.4588,100000.0
2008-09-09 11:50:00,15.84,15.84,15.79,15.79,212000.0,12.4588,12.4588,12.4194,12.4194,212000.0
2008-09-09 12:00:00,15.79,15.8,15.77,15.78,177200.0,12.4194,12.4273,12.4037,12.4116,177200.0
2008-09-09 12:10:00,15.78,15.8,15.74,15.77,329200.0,12.4116,12.4273,12.3801,12.4037,329200.0
2008-09-09 12:20:00,15.77,15.81,15.76,15.78,192000.0,12.4037,12.4352,12.3958,12.4116,192000.0
2008-09-09 12:30:00,15.77,15.83,15.77,15.81,94800.0,12.4037,12.4509,12.4037,12.4352,94800.0
2008-09-09 12:40:00,15.81,15.82,15.8,15.8,199600.0,12.4352,12.443,12.4273,12.4273,199600.0
2008-09-09 12:50:00,15.8,15.8,15.76,15.77,150000.0,12.4273,12.4273,12.3958,12.4037,150000.0
2008-09-09 13:00:00,15.76,15.81,15.74,15.8,97600.0,12.3958,12.4352,12.3801,12.4273,97600.0
2008-09-09 13:10:00,15.79,15.8,15.75,15.8,143600.0,12.4194,12.4273,12.388,12.4273,143600.0
2008-09-09 13:20:00,15.8,15.81,15.72,15.72,572000.0,12.4273,12.4352,12.3644,12.3644,572000.0
2008-09-09 13:30:00,15.72,15.73,15.69,15.72,188800.0,12.3644,12.3722,12.3408,12.3644,188800.0
2008-09-09 13:40:00,15.72,15.74,15.68,15.68,374400.0,12.3644,12.3801,12.3329,12.3329,374400.0
2008-09-09 13:50:00,15.68,15.7,15.68,15.68,186800.0,12.3329,12.3486,12.3329,12.3329,186800.0
2008-09-09 14:00:00,15.68,15.72,15.68,15.72,251600.0,12.3329,12.3644,12.3329,12.3644,251600.0
2008-09-09 14:10:00,15.71,15.73,15.65,15.67,682000.0,12.3565,12.3722,12.3093,12.325,682000.0
2008-09-09 14:20:00,15.67,15.72,15.66,15.68,670400.0,12.325,12.3644,12.3172,12.3329,670400.0
2008-09-09 14:30:00,15.68,15.68,15.6,15.61,864400.0,12.3329,12.3329,12.27,12.2779,864400.0
2008-09-09 14:40:00,15.61,15.63,15.56,15.63,707200.0,12.2779,12.2936,12.2385,12.2936,707200.0
2008-09-09 14:50:00,15.62,15.63,15.54,15.57,615600.0,12.2857,12.2936,12.2228,12.2464,615600.0
2008-09-09 15:00:00,15.57,15.59,15.51,15.52,560000.0,12.2464,12.2621,12.1992,12.2071,560000.0
2008-09-09 15:10:00,15.52,15.56,15.5,15.52,390400.0,12.2071,12.2385,12.1913,12.2071,390400.0
2008-09-09 15:20:00,15.51,15.59,15.51,15.59,265600.0,12.1992,12.2621,12.1992,12.2621,265600.0
2008-09-09 15:30:00,15.59,15.61,15.53,15.55,375200.0,12.2621,12.2779,12.2149,12.2307,375200.0
2008-09-09 15:40:00,15.55,15.55,15.49,15.5,361200.0,12.2307,12.2307,12.1835,12.1913,361200.0
2008-09-09 15:50:00,15.5,15.5,15.43,15.43,218400.0,12.1913,12.1913,12.1363,12.1363,218400.0
2008-09-09 16:00:00,15.42,15.45,15.42,15.44,44000.0,12.1284,12.152,12.1284,12.1441,44000.0
2008-09-09 16:10:00,15.44,15.44,15.44,15.44,0.0,12.1441,12.1441,12.1441,12.1441,0.0
2008-09-10 09:30:00,15.6,15.62,15.51,15.54,216000.0,12.27,12.2857,12.1992,12.2228,216000.0
2008-09-10 09:40:00,15.52,15.65,15.51,15.63,351200.0,12.2071,12.3093,12.1992,12.2936,351200.0
2008-09-10 09:50:00,15.63,15.67,15.62,15.62,204000.0,12.2936,12.325,12.2857,12.2857,204000.0
2008-09-10 10:00:00,15.62,15.67,15.61,15.65,177200.0,12.2857,12.325,12.2779,12.3093,177200.0
2008-09-10 10:10:00,15.65,15.65,15.57,15.6,421600.0,12.3093,12.3093,12.2464,12.27,421600.0
2008-09-10 10:20:00,15.6,15.63,15.56,15.59,201600.0,12.27,12.2936,12.2385,12.2621,201600.0
2008-09-10 10:30:00,15.59,15.65,15.59,15.62,469600.0,12.2621,12.3093,12.2621,12.2857,469600.0
2008-09-10 10:40:00,15.62,15.62,15.52,15.53,127200.0,12.2857,12.2857,12.2071,12.2149,127200.0
2008-09-10 10:50:00,15.53,15.54,15.48,15.5,194400.0,12.2149,12.2228,12.1756,12.1913,194400.0
2008-09-10 11:00:00,15.5,15.5,15.4,15.48,299600.0,12.1913,12.1913,12.1127,12.1756,299600.0
2008-09-10 11:10:00,15.48,15.49,15.45,15.47,74000.0,12.1756,12.1835,12.152,12.1677,74000.0
2008-09-10 11:20:00,15.47,15.47,15.4,15.4,95600.0,12.1677,12.1677,12.1127,12.1127,95600.0
2008-09-10 11:30:00,15.4,15.53,15.39,15.52,149200.0,12.1127,12.2149,12.1048,12.2071,149200.0
2008-09-10 11:40:00,15.52,15.58,15.51,15.58,194000.0,12.2071,12.2543,12.1992,12.2543,194000.0
2008-09-10 11:50:00,15.59,15.59,15.54,15.56,158800.0,12.2621,12.2621,12.2228,12.2385,158800.0
2008-09-10 12:00:00,15.55,15.61,15.53,15.6,130400.0,12.2307,12.2779,12.2149,12.27,130400.0
2008-09-10 12:10:00,15.6,15.62,15.57,15.61,100400.0,12.27,12.2857,12.2464,12.2779,100400.0
2008-09-10 12:20:00,15.61,15.63,15.57,15.59,99200.0,12.2779,12.2936,12.2464,12.2621,99200.0
2008-09-10 12:30:00,15.59,15.65,15.58,15.64,233200.0,12.2621,12.3093,12.2543,12.3015,233200.0
2008-09-10 12:40:00,15.64,15.65,15.59,15.62,129600.0,12.3015,12.3093,12.2621,12.2857,129600.0
2008-09-10 12:50:00,15.61,15.63,15.6,15.6,53200.0,12.2779,12.2936,12.27,12.27,53200.0
2008-09-10 13:00:00,15.6,15.6,15.55,15.56,60000.0,12.27,12.27,12.2307,12.2385,60000.0
2008-09-10 13:10:00,15.56,15.59,15.55,15.58,70400.0,12.2385,12.2621,12.2307,12.2543,70400.0
2008-09-10 13:20:00,15.59,15.6,15.57,15.59,32000.0,12.2621,12.27,12.2464,12.2621,32000.0
2008-09-10 13:30:00,15.58,15.65,15.58,15.64,86000.0,12.2543,12.3093,12.2543,12.3015,86000.0
2008-09-10 13:40:00,15.64,15.64,15.58,15.58,76800.0,12.3015,12.3015,12.2543,12.2543,76800.0
2008-09-10 13:50:00,15.58,15.61,15.57,15.57,94000.0,12.2543,12.2779,12.2464,12.2464,94000.0
2008-09-10 14:00:00,15.57,15.62,15.57,15.62,59200.0,12.2464,12.2857,12.2464,12.2857,59200.0
2008-09-10 14:10:00,15.62,15.73,15.61,15.73,199600.0,12.2857,12.3722,12.2779,12.3722,199600.0
2008-09-10 14:20:00,15.73,15.73,15.69,15.71,129600.0,12.3722,12.3722,12.3408,12.3565,129600.0
2008-09-10 14:30:00,15.71,15.77,15.71,15.72,384800.0,12.3565,12.4037,12.3565,12.3644,384800.0
2008-09-10 14:40:00,15.74,15.75,15.72,15.74,89200.0,12.3801,12.388,12.3644,12.3801,89200.0
2008-09-10 14:50:00,15.74,15.75,15.65,15.68,458400.0,12.3801,12.388,12.3093,12.3329,458400.0
2008-09-10 15:00:00,15.69,15.73,15.68,15.69,353600.0,12.3408,12.3722,12.3329,12.3408,353600.0
2008-09-10 15:10:00,15.69,15.74,15.67,15.72,204800.0,12.3408,12.3801,12.325,12.3644,204800.0
2008-09-10 15:20:00,15.72,15.73,15.69,15.71,249200.0,12.3644,12.3722,12.3408,12.3565,249200.0
2008-09-10 15:30:00,15.71,15.72,15.64,15.64,260400.0,12.3565,12.3644,12.3015,12.3015,260400.0
2008-09-10 15:40:00,15.63,15.67,15.62,15.65,328000.0,12.2936,12.325,12.2857,12.3093,328000.0
2008-09-10 15:50:00,15.65,15.7,15.62,15.63,379600.0,12.3093,12.3486,12.2857,12.2936,379600.0
2008-09-10 16:00:00,15.62,15.62,15.6,15.6,20800.0,12.2857,12.2857,12.27,12.27,20800.0
2008-09-10 16:10:00,15.6,15.6,15.6,15.6,0.0,12.27,12.27,12.27,12.27,0.0
2008-09-11 09:30:00,15.44,15.61,15.36,15.39,451600.0,12.1441,12.2779,12.0812,12.1048,451600.0
2008-09-11 09:40:00,15.39,15.4,15.3,15.32,249200.0,12.1048,12.1127,12.034,12.0498,249200.0
2008-09-11 09:50:00,15.32,15.41,15.32,15.4,253600.0,12.0498,12.1205,12.0498,12.1127,253600.0
2008-09-11 10:00:00,15.4,15.47,15.4,15.47,178400.0,12.1127,12.1677,12.1127,12.1677,178400.0
2008-09-11 10:10:00,15.47,15.51,15.46,15.48,234000.0,12.1677,12.1992,12.1599,12.1756,234000.0
2008-09-11 10:20:00,15.49,15.54,15.45,15.45,206400.0,12.1835,12.2228,12.152,12.152,206400.0
2008-09-11 10:30:00,15.45,15.46,15.41,15.44,340400.0,12.152,12.1599,12.1205,12.1441,340400.0
2008-09-11 10:40:00,15.44,15.52,15.44,15.52,394400.0,12.1441,12.2071,12.1441,12.2071,394400.0
2008-09-11 10:50:00,15.52,15.59,15.52,15.59,458400.0,12.2071,12.2621,12.2071,12.2621,458400.0
2008-09-11 11:00:00,15.59,15.63,15.56,15.56,316000.0,12.2621,12.2936,12.2385,12.2385,316000.0
2008-09-11 11:10:00,15.56,15.59,15.53,15.53,166000.0,12.2385,12.2621,12.2149,12.2149,166000.0
2008-09-11 11:20:00,15.54,15.55,15.51,15.52,1192000.0,12.2228,12.2307,12.1992,12.2071,1192000.0
2008-09-11 11:30:00,15.52,15.62,15.52,15.59,309600.0,12.2071,12.2857,12.2071,12.2621,309600.0
2008-09-11 11:40:00,15.59,15.63,15.56,15.58,481600.0,12.2621,12.2936,12.2385,12.2543,481600.0
2008-09-11 11:50:00,15.58,15.65,15.58,15.63,183200.0,12.2543,12.3093,12.2543,12.2936,183200.0
2008-09-11 12:00:00,15.63,15.71,15.61,15.61,395200.0,12.2936,12.3565,12.2779,12.2779,395200.0
2008-09-11 12:10:00,15.61,15.63,15.59,15.61,96000.0,12.2779,12.2936,12.2621,12.2779,96000.0
2008-09-11 12:20:00,15.61,15.63,15.59,15.59,98800.0,12.2779,12.2936,12.2621,12.2621,98800.0
2008-09-11 12:30:00,15.58,15.63,15.55,15.57,391200.0,12.2543,12.2936,12.2307,12.2464,391200.0
2008-09-11 12:40:00,15.56,15.59,15.54,15.56,250400.0,12.2385,12.2621,12.2228,12.2385,250400.0
2008-09-11 12:50:00,15.56,15.6,15.56,15.56,160000.0,12.2385,12.27,12.2385,12.2385,160000.0
2008-09-11 13:00:00,15.56,15.58,15.51,15.52,299600.0,12.2385,12.2543,12.1992,12.2071,299600.0
2008-09-11 13:10:00,15.52,15.53,15.49,15.51,177200.0,12.2071,12.2149,12.1835,12.1992,177200.0
2008-09-11 13:20:00,15.53,15.53,15.46,15.52,275200.0,12.2149,12.2149,12.1599,12.2071,275200.0
2008-09-11 13:30:00,15.52,15.56,15.52,15.55,671200.0,12.2071,12.2385,12.2071,12.2307,671200.0
2008-09-11 13:40:00,15.55,15.59,15.54,15.55,111200.0,12.2307,12.2621,12.2228,12.2307,111200.0
2008-09-11 13:50:00,15.56,15.62,15.56,15.6,249200.0,12.2385,12.2857,12.2385,12.27,249200.0
2008-09-11 14:00:00,15.6,15.64,15.57,15.64,190800.0,12.27,12.3015,12.2464,12.3015,190800.0
2008-09-11 14:10:00,15.62,15.67,15.61,15.65,188000.0,12.2857,12.325,12.2779,12.3093,188000.0
2008-09-11 14:20:00,15.66,15.7,15.66,15.69,270400.0,12.3172,12.3486,12.3172,12.3408,270400.0
2008-09-11 14:30:00,15.68,15.69,15.65,15.68,202400.0,12.3329,12.3408,12.3093,12.3329,202400.0
2008-09-11 14:40:00,15.68,15.72,15.65,15.71,185200.0,12.3329,12.3644,12.3093,12.3565,185200.0
2008-09-11 14:50:00,15.71,15.72,15.65,15.65,258000.0,12.3565,12.3644,12.3093,12.3093,258000.0
2008-09-11 15:00:00,15.65,15.7,15.65,15.7,495200.0,12.3093,12.3486,12.3093,12.3486,495200.0
2008-09-11 15:10:00,15.71,15.72,15.62,15.62,392000.0,12.3565,12.3644,12.2857,12.2857,392000.0
2008-09-11 15:20:00,15.62,15.65,15.56,15.56,574400.0,12.2857,12.3093,12.2385,12.2385,574400.0
2008-09-11 15:30:00,15.56,15.63,15.53,15.63,424800.0,12.2385,12.2936,12.2149,12.2936,424800.0
2008-09-11 15:40:00,15.62,15.68,15.61,15.65,281600.0,12.2857,12.3329,12.2779,12.3093,281600.0
2008-09-11 15:50:00,15.65,15.77,15.65,15.77,427600.0,12.3093,12.4037,12.3093,12.4037,427600.0
2008-09-12 09:30:00,15.64,15.65,15.58,15.58,708000.0,12.3015,12.3093,12.2543,12.2543,708000.0
2008-09-12 09:40:00,15.56,15.61,15.55,15.57,216800.0,12.2385,12.2779,12.2307,12.2464,216800.0
2008-09-12 09:50:00,15.57,15.63,15.55,15.59,448800.0,12.2464,12.2936,12.2307,12.2621,448800.0
2008-09-12 10:00:00,15.59,15.66,15.57,15.64,962800.0,12.2621,12.3172,12.2464,12.3015,962800.0
2008-09-12 10:10:00,15.64,15.7,15.62,15.68,204800.0,12.3015,12.3486,12.2857,12.3329,204800.0
2008-09-12 10:20:00,15.68,15.7,15.64,15.65,224800.0,12.3329,12.3486,12.3015,12.3093,224800.0
2008-09-12 10:30:00,15.65,15.65,15.61,15.64,219200.0,12.3093,12.3093,12.2779,12.3015,219200.0
2008-09-12 10:40:00,15.64,15.67,15.64,15.64,278000.0,12.3015,12.325,12.3015,12.3015,278000.0
2008-09-12 10:50:00,15.65,15.71,15.64,15.71,152400.0,12.3093,12.3565,12.3015,12.3565,152400.0
2008-09-12 11:00:00,15.72,15.77,15.7,15.72,286000.0,12.3644,12.4037,12.3486,12.3644,286000.0
2008-09-12 11:10:00,15.72,15.79,15.71,15.79,276000.0,12.3644,12.4194,12.3565,12.4194,276000.0
2008-09-12 11:20:00,15.79,15.82,15.75,15.75,192000.0,12.4194,12.443,12.388,12.388,192000.0
2008-09-12 11:30:00,15.75,15.77,15.72,15.76,1014000.0,12.388,12.4037,12.3644,12.3958,1014000.0
2008-09-12 11:40:00,15.75,15.75,15.69,15.73,249600.0,12.388,12.388,12.3408,12.3722,249600.0
2008-09-12 11:50:00,15.73,15.73,15.68,15.69,232000.0,12.3722,12.3722,12.3329,12.3408,232000.0
2008-09-12 12:00:00,15.69,15.7,15.67,15.69,527200.0,12.3408,12.3486,12.325,12.3408,527200.0
2008-09-12 12:10:00,15.69,15.73,15.67,15.73,97200.0,12.3408,12.3722,12.325,12.3722,97200.0
2008-09-12 12:20:00,15.74,15.74,15.7,15.73,242000.0,12.3801,12.3801,12.3486,12.3722,242000.0
2008-09-12 12:30:00,15.72,15.75,15.72,15.74,135200.0,12.3644,12.388,12.3644,12.3801,135200.0
2008-09-12 12:40:00,15.74,15.74,15.65,15.67,162000.0,12.3801,12.3801,12.3093,12.325,162000.0
2008-09-12 12:50:00,15.66,15.68,15.64,15.65,292800.0,12.3172,12.3329,12.3015,12.3093,292800.0
2008-09-12 13:00:00,15.65,15.67,15.65,15.66,155200.0,12.3093,12.325,12.3093,12.3172,155200.0
2008-09-12 13:10:00,15.66,15.66,15.63,15.65,314000.0,12.3172,12.3172,12.2936,12.3093,314000.0
2008-09-12 13:20:00,15.65,15.71,15.64,15.71,171600.0,12.3093,12.3565,12.3015,12.3565,171600.0
2008-09-12 13:30:00,15.7,15.7,15.65,15.65,94000.0,12.3486,12.3486,12.3093,12.3093,94000.0
2008-09-12 13:40:00,15.65,15.68,15.63,15.68,290000.0,12.3093,12.3329,12.2936,12.3329,290000.0
2008-09-12 13:50:00,15.68,15.7,15.67,15.7,153200.0,12.3329,12.3486,12.325,12.3486,153200.0
2008-09-12 14:00:00,15.7,15.7,15.62,15.64,223600.0,12.3486,12.3486,12.2857,12.3015,223600.0
2008-09-12 14:10:00,15.64,15.67,15.63,15.66,129600.0,12.3015,12.325,12.2936,12.3172,129600.0
2008-09-12 14:20:00,15.66,15.7,15.66,15.67,206800.0,12.3172,12.3486,12.3172,12.325,206800.0
2008-09-12 14:30:00,15.67,15.7,15.65,15.7,124400.0,12.325,12.3486,12.3093,12.3486,124400.0
2008-09-12 14:40:00,15.71,15.72,15.7,15.72,136800.0,12.3565,12.3644,12.3486,12.3644,136800.0
2008-09-12 14:50:00,15.72,15.79,15.72,15.76,176000.0,12.3644,12.4194,12.3644,12.3958,176000.0
2008-09-12 15:00:00,15.76,15.77,15.71,15.74,198400.0,12.3958,12.4037,12.3565,12.3801,198400.0
2008-09-12 15:10:00,15.74,15.77,15.7,15.7,241200.0,12.3801,12.4037,12.3486,12.3486,241200.0
2008-09-12 15:20:00,15.7,15.71,15.67,15.71,293600.0,12.3486,12.3565,12.325,12.3565,293600.0
2008-09-12 15:30:00,15.71,15.74,15.68,15.68,269600.0,12.3565,12.3801,12.3329,12.3329,269600.0
2008-09-12 15:40:00,15.68,15.72,15.68,15.69,305200.0,12.3329,12.3644,12.3329,12.3408,305200.0
2008-09-12 15:50:00,15.7,15.78,15.7,15.76,984000.0,12.3486,12.4116,12.3486,12.3958,984000.0
2008-09-15 09:30:00,15.34,15.45,15.32,15.34,320800.0,12.0655,12.152,12.0498,12.0655,320800.0
2008-09-15 09:40:00,15.34,15.54,15.33,15.52,325200.0,12.0655,12.2228,12.0576,12.2071,325200.0
2008-09-15 09:50:00,15.51,15.53,15.41,15.42,1114800.0,12.1992,12.2149,12.1205,12.1284,1114800.0
2008-09-15 10:00:00,15.43,15.51,15.42,15.47,656800.0,12.1363,12.1992,12.1284,12.1677,656800.0
2008-09-15 10:10:00,15.47,15.55,15.47,15.51,929200.0,12.1677,12.2307,12.1677,12.1992,929200.0
2008-09-15 10:20:00,15.51,15.55,15.48,15.55,287600.0,12.1992,12.2307,12.1756,12.2307,287600.0
2008-09-15 10:30:00,15.56,15.66,15.55,15.63,986400.0,12.2385,12.3172,12.2307,12.2936,986400.0
2008-09-15 10:40:00,15.63,15.63,15.54,15.58,223200.0,12.2936,12.2936,12.2228,12.2543,223200.0
2008-09-15 10:50:00,15.57,15.67,15.57,15.65,330000.0,12.2464,12.325,12.2464,12.3093,330000.0
2008-09-15 11:00:00,15.65,15.68,15.56,15.58,216400.0,12.3093,12.3329,12.2385,12.2543,216400.0
2008-09-15 11:10:00,15.59,15.61,15.56,15.6,394800.0,12.2621,12.2779,12.2385,12.27,394800.0
2008-09-15 11:20:00,15.6,15.62,15.53,15.53,301600.0,12.27,12.2857,12.2149,12.2149,301600.0
2008-09-15 11:30:00,15.53,15.54,15.47,15.49,534800.0,12.2149,12.2228,12.1677,12.1835,534800.0
2008-09-15 11:40:00,15.49,15.49,15.45,15.48,367200.0,12.1835,12.1835,12.152,12.1756,367200.0
2008-09-15 11:50:00,15.47,15.49,15.42,15.42,221200.0,12.1677,12.1835,12.1284,12.1284,221200.0
2008-09-15 12:00:00,15.43,15.5,15.41,15.46,250400.0,12.1363,12.1913,12.1205,12.1599,250400.0
2008-09-15 12:10:00,15.46,15.55,15.46,15.54,298800.0,12.1599,12.2307,12.1599,12.2228,298800.0
2008-09-15 12:20:00,15.54,15.58,15.5,15.52,148800.0,12.2228,12.2543,12.1913,12.2071,148800.0
2008-09-15 12:30:00,15.53,15.54,15.51,15.52,55600.0,12.2149,12.2228,12.1992,12.2071,55600.0
2008-09-15 12:40:00,15.52,15.54,15.48,15.51,384000.0,12.2071,12.2228,12.1756,12.1992,384000.0
2008-09-15 12:50:00,15.5,15.56,15.5,15.51,261200.0,12.1913,12.2385,12.1913,12.1992,261200.0
2008-09-15 13:00:00,15.51,15.55,15.51,15.53,96400.0,12.1992,12.2307,12.1992,12.2149,96400.0
2008-09-15 13:10:00,15.53,15.54,15.51,15.53,68400.0,12.2149,12.2228,12.1992,12.2149,68400.0
2008-09-15 13:20:00,15.53,15.53,15.48,15.49,117200.0,12.2149,12.2149,12.1756,12.1835,117200.0
2008-09-15 13:30:00,15.49,15.49,15.44,15.44,142400.0,12.1835,12.1835,12.1441,12.1441,142400.0
2008-09-15 13:40:00,15.44,15.46,15.4,15.4,245600.0,12.1441,12.1599,12.1127,12.1127,245600.0
2008-09-15 13:50:00,15.4,15.43,15.37,15.43,305200.0,12.1127,12.1363,12.0891,12.1363,305200.0
2008-09-15 14:00:00,15.43,15.45,15.39,15.39,414000.0,12.1363,12.152,12.1048,12.1048,414000.0
2008-09-15 14:10:00,15.4,15.46,15.38,15.41,328000.0,12.1127,12.1599,12.097,12.1205,328000.0
2008-09-15 14:20:00,15.4,15.43,15.38,15.39,230400.0,12.1127,12.1363,12.097,12.1048,230400.0
2008-09-15 14:30:00,15.38,15.42,15.38,15.39,214800.0,12.097,12.1284,12.097,12.1048,214800.0
2008-09-15 14:40:00,15.39,15.4,15.35,15.38,282400.0,12.1048,12.1127,12.0734,12.097,282400.0
2008-09-15 14:50:00,15.38,15.41,15.37,15.38,258400.0,12.097,12.1205,12.0891,12.097,258400.0
2008-09-15 15:00:00,15.38,15.38,15.26,15.26,408400.0,12.097,12.097,12.0026,12.0026,408400.0
2008-09-15 15:10:00,15.26,15.3,15.25,15.26,530800.0,12.0026,12.034,11.9947,12.0026,530800.0
2008-09-15 15:20:00,15.26,15.26,15.15,15.17,693600.0,12.0026,12.0026,11.916,11.9318,693600.0
2008-09-15 15:30:00,15.18,15.33,15.17,15.31,801600.0,11.9396,12.0576,11.9318,12.0419,801600.0
2008-09-15 15:40:00,15.3,15.31,15.2,15.23,791600.0,12.034,12.0419,11.9554,11.979,791600.0
2008-09-15 15:50:00,15.22,15.22,15.17,15.21,555600.0,11.9711,11.9711,11.9318,11.9632,555600.0
2008-09-16 09:30:00,14.92,14.99,14.5,14.99,438800.0,11.7351,11.7902,11.4048,11.7902,438800.0
2008-09-16 09:40:00,14.98,15.15,14.98,15.12,198000.0,11.7823,11.916,11.7823,11.8925,198000.0
2008-09-16 09:50:00,15.13,15.16,15.02,15.06,951200.0,11.9003,11.9239,11.8138,11.8453,951200.0
2008-09-16 10:00:00,15.05,15.19,15.04,15.17,1326400.0,11.8374,11.9475,11.8295,11.9318,1326400.0
2008-09-16 10:10:00,15.16,15.24,15.12,15.12,918000.0,11.9239,11.9868,11.8925,11.8925,918000.0
2008-09-16 10:20:00,15.12,15.22,15.12,15.19,851200.0,11.8925,11.9711,11.8925,11.9475,851200.0
2008-09-16 10:30:00,15.2,15.26,15.18,15.22,348800.0,11.9554,12.0026,11.9396,11.9711,348800.0
2008-09-16 10:40:00,15.22,15.22,15.17,15.18,198400.0,11.9711,11.9711,11.9318,11.9396,198400.0
2008-09-16 10:50:00,15.19,15.37,15.14,15.3,451200.0,11.9475,12.0891,11.9082,12.034,451200.0
2008-09-16 11:00:00,15.31,15.39,15.3,15.34,1131600.0,12.0419,12.1048,12.034,12.0655,1131600.0
2008-09-16 11:10:00,15.35,15.36,15.25,15.26,602000.0,12.0734,12.0812,11.9947,12.0026,602000.0
2008-09-16 11:20:00,15.26,15.28,15.15,15.2,473600.0,12.0026,12.0183,11.916,11.9554,473600.0
2008-09-16 11:30:00,15.19,15.3,15.19,15.28,218400.0,11.9475,12.034,11.9475,12.0183,218400.0
2008-09-16 11:40:00,15.27,15.32,15.26,15.31,247200.0,12.0104,12.0498,12.0026,12.0419,247200.0
2008-09-16 11:50:00,15.31,15.37,15.29,15.36,232400.0,12.0419,12.0891,12.0262,12.0812,232400.0
2008-09-16 12:00:00,15.36,15.38,15.31,15.37,679600.0,12.0812,12.097,12.0419,12.0891,679600.0
2008-09-16 12:10:00,15.37,15.39,15.34,15.37,158400.0,12.0891,12.1048,12.0655,12.0891,158400.0
2008-09-16 12:20:00,15.36,15.37,15.28,15.32,372000.0,12.0812,12.0891,12.0183,12.0498,372000.0
2008-09-16 12:30:00,15.31,15.33,15.28,15.32,78400.0,12.0419,12.0576,12.0183,12.0498,78400.0
2008-09-16 12:40:00,15.32,15.32,15.28,15.3,66000.0,12.0498,12.0498,12.0183,12.034,66000.0
2008-09-16 12:50:00,15.3,15.32,15.29,15.32,94400.0,12.034,12.0498,12.0262,12.0498,94400.0
2008-09-16 13:00:00,15.33,15.33,15.29,15.33,224800.0,12.0576,12.0576,12.0262,12.0576,224800.0
2008-09-16 13:10:00,15.33,15.35,15.31,15.31,178800.0,12.0576,12.0734,12.0419,12.0419,178800.0
2008-09-16 13:20:00,15.33,15.36,15.33,15.36,176800.0,12.0576,12.0812,12.0576,12.0812,176800.0
2008-09-16 13:30:00,15.36,15.37,15.35,15.35,189200.0,12.0812,12.0891,12.0734,12.0734,189200.0
2008-09-16 13:40:00,15.36,15.36,15.3,15.31,148800.0,12.0812,12.0812,12.034,12.0419,148800.0
2008-09-16 13:50:00,15.31,15.32,15.29,15.3,133600.0,12.0419,12.0498,12.0262,12.034,133600.0
2008-09-16 14:00:00,15.3,15.35,15.29,15.34,236800.0,12.034,12.0734,12.0262,12.0655,236800.0
2008-09-16 14:10:00,15.34,15.37,15.15,15.17,448000.0,12.0655,12.0891,11.916,11.9318,448000.0
2008-09-16 14:20:00,15.15,15.21,15.1,15.18,595600.0,11.916,11.9632,11.8767,11.9396,595600.0
2008-09-16 14:30:00,15.18,15.35,15.15,15.35,793600.0,11.9396,12.0734,11.916,12.0734,793600.0
2008-09-16 14:40:00,15.35,15.46,15.28,15.43,429600.0,12.0734,12.1599,12.0183,12.1363,429600.0
2008-09-16 14:50:00,15.43,15.51,15.4,15.49,346000.0,12.1363,12.1992,12.1127,12.1835,346000.0
2008-09-16 15:00:00,15.49,15.49,15.43,15.47,309600.0,12.1835,12.1835,12.1363,12.1677,309600.0
2008-09-16 15:10:00,15.47,15.63,15.45,15.62,427200.0,12.1677,12.2936,12.152,12.2857,427200.0
2008-09-16 15:20:00,15.62,15.62,15.54,15.55,1122400.0,12.2857,12.2857,12.2228,12.2307,1122400.0
2008-09-16 15:30:00,15.54,15.56,15.47,15.54,240400.0,12.2228,12.2385,12.1677,12.2228,240400.0
2008-09-16 15:40:00,15.55,15.6,15.49,15.59,423200.0,12.2307,12.27,12.1835,12.2621,423200.0
2008-09-16 15:50:00,15.59,15.63,15.56,15.62,331600.0,12.2621,12.2936,12.2385,12.2857,331600.0
2008-09-16 16:00:00,15.65,15.68,15.61,15.68,343200.0,12.3093,12.3329,12.2779,12.3329,343200.0
2008-09-16 16:10:00,15.69,15.69,15.69,15.69,2400.0,12.3408,12.3408,12.3408,12.3408,2400.0
2008-09-17 09:30:00,15.43,15.45,15.27,15.31,418000.0,12.1363,12.152,12.0104,12.0419,418000.0
2008-09-17 09:40:00,15.32,15.4,15.3,15.35,408400.0,12.0498,12.1127,12.034,12.0734,408400.0
2008-09-17 09:50:00,15.35,15.4,15.29,15.39,513600.0,12.0734,12.1127,12.0262,12.1048,513600.0
2008-09-17 10:00:00,15.39,15.42,15.33,15.36,422400.0,12.1048,12.1284,12.0576,12.0812,422400.0
2008-09-17 10:10:00,15.36,15.38,15.33,15.34,445200.0,12.0812,12.097,12.0576,12.0655,445200.0
2008-09-17 10:20:00,15.34,15.35,15.27,15.28,465600.0,12.0655,12.0734,12.0104,12.0183,465600.0
2008-09-17 10:30:00,15.29,15.32,15.17,15.19,660400.0,12.0262,12.0498,11.9318,11.9475,660400.0
2008-09-17 10:40:00,15.19,15.19,15.14,15.16,297200.0,11.9475,11.9475,11.9082,11.9239,297200.0
2008-09-17 10:50:00,15.16,15.19,15.1,15.17,434400.0,11.9239,11.9475,11.8767,11.9318,434400.0
2008-09-17 11:00:00,15.17,15.18,15.12,15.13,449200.0,11.9318,11.9396,11.8925,11.9003,449200.0
2008-09-17 11:10:00,15.13,15.13,15.06,15.12,617200.0,11.9003,11.9003,11.8453,11.8925,617200.0
2008-09-17 11:20:00,15.12,15.12,15.03,15.05,792800.0,11.8925,11.8925,11.8217,11.8374,792800.0
2008-09-17 11:30:00,15.05,15.12,15.03,15.12,744400.0,11.8374,11.8925,11.8217,11.8925,744400.0
2008-09-17 11:40:00,15.11,15.2,15.1,15.15,658400.0,11.8846,11.9554,11.8767,11.916,658400.0
2008-09-17 11:50:00,15.15,15.17,15.12,15.13,604000.0,11.916,11.9318,11.8925,11.9003,604000.0
2008-09-17 12:00:00,15.13,15.13,14.97,15.0,919600.0,11.9003,11.9003,11.7745,11.7981,919600.0
2008-09-17 12:10:00,15.01,15.03,14.97,15.02,333200.0,11.8059,11.8217,11.7745,11.8138,333200.0
2008-09-17 12:20:00,15.02,15.06,15.01,15.04,440400.0,11.8138,11.8453,11.8059,11.8295,440400.0
2008-09-17 12:30:00,15.05,15.12,15.05,15.1,185600.0,11.8374,11.8925,11.8374,11.8767,185600.0
2008-09-17 12:40:00,15.09,15.15,15.08,15.1,225600.0,11.8689,11.916,11.861,11.8767,225600.0
2008-09-17 12:50:00,15.1,15.12,15.08,15.09,180800.0,11.8767,11.8925,11.861,11.8689,180800.0
2008-09-17 13:00:00,15.09,15.14,15.09,15.1,495600.0,11.8689,11.9082,11.8689,11.8767,495600.0
2008-09-17 13:10:00,15.1,15.11,15.04,15.04,237600.0,11.8767,11.8846,11.8295,11.8295,237600.0
2008-09-17 13:20:00,15.04,15.11,15.03,15.03,290400.0,11.8295,11.8846,11.8217,11.8217,290400.0
2008-09-17 13:30:00,15.03,15.03,14.96,14.99,491600.0,11.8217,11.8217,11.7666,11.7902,491600.0
2008-09-17 13:40:00,14.99,15.03,14.97,14.98,585600.0,11.7902,11.8217,11.7745,11.7823,585600.0
2008-09-17 13:50:00,14.99,15.06,14.98,15.01,314800.0,11.7902,11.8453,11.7823,11.8059,314800.0
2008-09-17 14:00:00,15.02,15.11,15.02,15.1,680000.0,11.8138,11.8846,11.8138,11.8767,680000.0
2008-09-17 14:10:00,15.1,15.1,15.05,15.08,793200.0,11.8767,11.8767,11.8374,11.861,793200.0
2008-09-17 14:20:00,15.09,15.17,15.08,15.17,688400.0,11.8689,11.9318,11.861,11.9318,688400.0
2008-09-17 14:30:00,15.17,15.19,15.13,15.17,314000.0,11.9318,11.9475,11.9003,11.9318,314000.0
2008-09-17 14:40:00,15.18,15.26,15.18,15.22,623600.0,11.9396,12.0026,11.9396,11.9711,623600.0
2008-09-17 14:50:00,15.21,15.21,15.06,15.15,375600.0,11.9632,11.9632,11.8453,11.916,375600.0
2008-09-17 15:00:00,15.15,15.27,15.13,15.21,630400.0,11.916,12.0104,11.9003,11.9632,630400.0
2008-09-17 15:10:00,15.21,15.27,15.19,15.24,556400.0,11.9632,12.0104,11.9475,11.9868,556400.0
2008-09-17 15:20:00,15.24,15.26,15.15,15.24,922800.0,11.9868,12.0026,11.916,11.9868,922800.0
2008-09-17 15:30:00,15.23,15.24,15.07,15.09,554800.0,11.979,11.9868,11.8531,11.8689,554800.0
2008-09-17 15:40:00,15.09,15.13,15.08,15.11,575600.0,11.8689,11.9003,11.861,11.8846,575600.0
2008-09-17 15:50:00,15.12,15.12,14.95,14.98,411600.0,11.8925,11.8925,11.7587,11.7823,411600.0
2008-09-17 16:00:00,15.02,15.08,14.99,15.08,49200.0,11.8138,11.861,11.7902,11.861,49200.0
2008-09-17 16:10:00,15.08,15.08,15.08,15.08,4000.0,11.861,11.861,11.861,11.861,4000.0
2008-09-18 09:30:00,15.29,15.41,15.2,15.28,810000.0,12.0262,12.1205,11.9554,12.0183,810000.0
2008-09-18 09:40:00,15.29,15.32,15.09,15.13,999600.0,12.0262,12.0498,11.8689,11.9003,999600.0
2008-09-18 09:50:00,15.13,15.34,15.12,15.3,815600.0,11.9003,12.0655,11.8925,12.034,815600.0
2008-09-18 10:00:00,15.3,15.36,15.29,15.33,516000.0,12.034,12.0812,12.0262,12.0576,516000.0
2008-09-18 10:10:00,15.32,15.32,15.22,15.25,1094000.0,12.0498,12.0498,11.9711,11.9947,1094000.0
2008-09-18 10:20:00,15.25,15.35,15.23,15.35,1164000.0,11.9947,12.0734,11.979,12.0734,1164000.0
2008-09-18 10:30:00,15.35,15.36,15.27,15.27,1187600.0,12.0734,12.0812,12.0104,12.0104,1187600.0
2008-09-18 10:40:00,15.27,15.3,15.22,15.22,741200.0,12.0104,12.034,11.9711,11.9711,741200.0
2008-09-18 10:50:00,15.22,15.23,15.12,15.13,387600.0,11.9711,11.979,11.8925,11.9003,387600.0
2008-09-18 11:00:00,15.13,15.16,15.09,15.13,352800.0,11.9003,11.9239,11.8689,11.9003,352800.0
2008-09-18 11:10:00,15.13,15.13,15.05,15.05,192800.0,11.9003,11.9003,11.8374,11.8374,192800.0
2008-09-18 11:20:00,15.05,15.11,15.04,15.06,276800.0,11.8374,11.8846,11.8295,11.8453,276800.0
2008-09-18 11:30:00,15.06,15.12,15.05,15.1,410400.0,11.8453,11.8925,11.8374,11.8767,410400.0
2008-09-18 11:40:00,15.1,15.11,14.98,15.01,604800.0,11.8767,11.8846,11.7823,11.8059,604800.0
2008-09-18 11:50:00,15.0,15.08,14.94,15.06,263600.0,11.7981,11.861,11.7509,11.8453,263600.0
2008-09-18 12:00:00,15.06,15.06,14.99,15.02,330400.0,11.8453,11.8453,11.7902,11.8138,330400.0
2008-09-18 12:10:00,15.02,15.1,15.01,15.06,343200.0,11.8138,11.8767,11.8059,11.8453,343200.0
2008-09-18 12:20:00,15.06,15.09,15.02,15.05,378400.0,11.8453,11.8689,11.8138,11.8374,378400.0
2008-09-18 12:30:00,15.05,15.05,14.9,14.9,355600.0,11.8374,11.8374,11.7194,11.7194,355600.0
2008-09-18 12:40:00,14.91,14.94,14.86,14.88,329200.0,11.7273,11.7509,11.688,11.7037,329200.0
2008-09-18 12:50:00,14.88,14.92,14.85,14.86,200800.0,11.7037,11.7351,11.6801,11.688,200800.0
2008-09-18 13:00:00,14.88,15.0,14.86,14.96,255600.0,11.7037,11.7981,11.688,11.7666,255600.0
2008-09-18 13:10:00,14.95,15.15,14.92,15.12,516400.0,11.7587,11.916,11.7351,11.8925,516400.0
2008-09-18 13:20:00,15.13,15.19,15.11,15.14,393600.0,11.9003,11.9475,11.8846,11.9082,393600.0
2008-09-18 13:30:00,15.14,15.39,15.14,15.39,562800.0,11.9082,12.1048,11.9082,12.1048,562800.0
2008-09-18 13:40:00,15.39,15.4,15.27,15.29,454400.0,12.1048,12.1127,12.0104,12.0262,454400.0
2008-09-18 13:50:00,15.29,15.33,15.25,15.31,439200.0,12.0262,12.0576,11.9947,12.0419,439200.0
2008-09-18 14:00:00,15.31,15.33,15.15,15.2,545600.0,12.0419,12.0576,11.916,11.9554,545600.0
2008-09-18 14:10:00,15.2,15.26,15.2,15.23,372000.0,11.9554,12.0026,11.9554,11.979,372000.0
2008-09-18 14:20:00,15.23,15.25,15.19,15.2,440000.0,11.979,11.9947,11.9475,11.9554,440000.0
2008-09-18 14:30:00,15.19,15.27,15.14,15.16,404000.0,11.9475,12.0104,11.9082,11.9239,404000.0
2008-09-18 14:40:00,15.15,15.29,15.12,15.27,267600.0,11.916,12.0262,11.8925,12.0104,267600.0
2008-09-18 14:50:00,15.27,15.37,15.26,15.33,435600.0,12.0104,12.0891,12.0026,12.0576,435600.0
2008-09-18 15:00:00,15.33,15.58,15.31,15.56,1331600.0,12.0576,12.2543,12.0419,12.2385,1331600.0
2008-09-18 15:10:00,15.57,15.76,15.57,15.74,803600.0,12.2464,12.3958,12.2464,12.3801,803600.0
2008-09-18 15:20:00,15.74,15.82,15.73,15.77,660400.0,12.3801,12.443,12.3722,12.4037,660400.0
2008-09-18 15:30:00,15.79,15.95,15.77,15.91,617600.0,12.4194,12.5453,12.4037,12.5138,617600.0
2008-09-18 15:40:00,15.91,15.94,15.86,15.88,646800.0,12.5138,12.5374,12.4745,12.4902,646800.0
2008-09-18 15:50:00,15.89,15.9,15.79,15.85,444400.0,12.4981,12.506,12.4194,12.4666,444400.0
2008-09-19 09:30:00,19.0,19.0,16.55,17.37,1052000.0,14.9442,14.9442,13.0172,13.6622,1052000.0
2008-09-19 09:40:00,17.32,17.63,17.1,17.32,1226800.0,13.6228,13.8667,13.4498,13.6228,1226800.0
2008-09-19 09:50:00,17.28,17.78,16.63,17.09,222400.0,13.5914,13.9846,13.0801,13.4419,222400.0
2008-09-19 10:00:00,17.06,17.07,16.58,16.65,160800.0,13.4183,13.4262,13.0408,13.0959,160800.0
2008-09-19 10:10:00,16.64,16.85,16.41,16.69,189200.0,13.088,13.2532,12.9071,13.1273,189200.0
2008-09-19 10:20:00,16.72,16.74,16.39,16.52,109600.0,13.1509,13.1666,12.8914,12.9936,109600.0
2008-09-19 10:30:00,16.49,16.52,16.43,16.48,85600.0,12.97,12.9936,12.9228,12.9621,85600.0
2008-09-19 10:40:00,16.48,16.48,16.28,16.33,72800.0,12.9621,12.9621,12.8048,12.8442,72800.0
2008-09-19 10:50:00,16.34,16.4,16.29,16.3,324000.0,12.852,12.8992,12.8127,12.8206,324000.0
2008-09-19 11:00:00,16.31,16.46,16.31,16.45,335600.0,12.8284,12.9464,12.8284,12.9385,335600.0
2008-09-19 11:10:00,16.45,16.51,16.44,16.5,365600.0,12.9385,12.9857,12.9307,12.9779,365600.0
2008-09-19 11:20:00,16.49,16.49,16.39,16.41,269200.0,12.97,12.97,12.8914,12.9071,269200.0
2008-09-19 11:30:00,16.42,16.42,16.36,16.37,315600.0,12.915,12.915,12.8678,12.8756,315600.0
2008-09-19 11:40:00,16.37,16.42,16.36,16.4,346400.0,12.8756,12.915,12.8678,12.8992,346400.0
2008-09-19 11:50:00,16.4,16.46,16.4,16.46,135600.0,12.8992,12.9464,12.8992,12.9464,135600.0
2008-09-19 12:00:00,16.47,16.52,16.45,16.52,168400.0,12.9543,12.9936,12.9385,12.9936,168400.0
2008-09-19 12:10:00,16.52,16.52,16.5,16.51,195200.0,12.9936,12.9936,12.9779,12.9857,195200.0
2008-09-19 12:20:00,16.5,16.6,16.49,16.58,177200.0,12.9779,13.0565,12.97,13.0408,177200.0
2008-09-19 12:30:00,16.58,16.61,16.56,16.59,175600.0,13.0408,13.0644,13.0251,13.0487,175600.0
2008-09-19 12:40:00,16.59,16.6,16.53,16.53,129200.0,13.0487,13.0565,13.0015,13.0015,129200.0
2008-09-19 12:50:00,16.53,16.53,16.49,16.5,157200.0,13.0015,13.0015,12.97,12.9779,157200.0
2008-09-19 13:00:00,16.5,16.5,16.45,16.46,170800.0,12.9779,12.9779,12.9385,12.9464,170800.0
2008-09-19 13:10:00,16.45,16.54,16.45,16.54,428800.0,12.9385,13.0093,12.9385,13.0093,428800.0
2008-09-19 13:20:00,16.54,16.54,16.5,16.51,174400.0,13.0093,13.0093,12.9779,12.9857,174400.0
2008-09-19 13:30:00,16.5,16.52,16.49,16.5,116800.0,12.9779,12.9936,12.97,12.9779,116800.0
2008-09-19 13:40:00,16.5,16.5,16.45,16.46,221200.0,12.9779,12.9779,12.9385,12.9464,221200.0
2008-09-19 13:50:00,16.47,16.48,16.44,16.45,145600.0,12.9543,12.9621,12.9307,12.9385,145600.0
2008-09-19 14:00:00,16.46,16.48,16.44,16.44,113600.0,12.9464,12.9621,12.9307,12.9307,113600.0
2008-09-19 14:10:00,16.45,16.45,16.38,16.38,198400.0,12.9385,12.9385,12.8835,12.8835,198400.0
2008-09-19 14:20:00,16.38,16.38,16.32,16.33,375200.0,12.8835,12.8835,12.8363,12.8442,375200.0
2008-09-19 14:30:00,16.34,16.36,16.32,16.33,385200.0,12.852,12.8678,12.8363,12.8442,385200.0
2008-09-19 14:40:00,16.33,16.39,16.33,16.38,228800.0,12.8442,12.8914,12.8442,12.8835,228800.0
2008-09-19 14:50:00,16.38,16.38,16.32,16.34,172400.0,12.8835,12.8835,12.8363,12.852,172400.0
2008-09-19 15:00:00,16.34,16.36,16.22,16.27,261200.0,12.852,12.8678,12.7576,12.797,261200.0
2008-09-19 15:10:00,16.27,16.28,16.25,16.26,189600.0,12.797,12.8048,12.7812,12.7891,189600.0
2008-09-19 15:20:00,16.26,16.35,16.24,16.32,229200.0,12.7891,12.8599,12.7734,12.8363,229200.0
2008-09-19 15:30:00,16.33,16.33,16.24,16.27,692000.0,12.8442,12.8442,12.7734,12.797,692000.0
2008-09-19 15:40:00,16.27,16.39,16.27,16.36,836800.0,12.797,12.8914,12.797,12.8678,836800.0
2008-09-19 15:50:00,16.36,16.41,16.32,16.35,767600.0,12.8678,12.9071,12.8363,12.8599,767600.0
2008-09-22 09:30:00,16.53,16.53,15.92,16.25,781600.0,13.0015,13.0015,12.5217,12.7812,781600.0
2008-09-22 09:40:00,16.25,16.27,16.2,16.24,232800.0,12.7812,12.797,12.7419,12.7734,232800.0
2008-09-22 09:50:00,16.23,16.24,16.15,16.2,241600.0,12.7655,12.7734,12.7026,12.7419,241600.0
2008-09-22 10:00:00,16.2,16.31,16.13,16.16,388800.0,12.7419,12.8284,12.6869,12.7105,388800.0
2008-09-22 10:10:00,16.16,16.18,16.06,16.06,672000.0,12.7105,12.7262,12.6318,12.6318,672000.0
2008-09-22 10:20:00,16.06,16.16,16.05,16.16,506800.0,12.6318,12.7105,12.6239,12.7105,506800.0
2008-09-22 10:30:00,16.16,16.24,16.16,16.18,646400.0,12.7105,12.7734,12.7105,12.7262,646400.0
2008-09-22 10:40:00,16.18,16.2,16.14,16.15,808400.0,12.7262,12.7419,12.6947,12.7026,808400.0
2008-09-22 10:50:00,16.15,16.2,16.15,16.2,495200.0,12.7026,12.7419,12.7026,12.7419,495200.0
2008-09-22 11:00:00,16.2,16.2,16.1,16.13,585600.0,12.7419,12.7419,12.6633,12.6869,585600.0
2008-09-22 11:10:00,16.13,16.14,16.08,16.1,266400.0,12.6869,12.6947,12.6475,12.6633,266400.0
2008-09-22 11:20:00,16.09,16.22,16.05,16.09,304400.0,12.6554,12.7576,12.6239,12.6554,304400.0
2008-09-22 11:30:00,16.09,16.13,16.03,16.06,262400.0,12.6554,12.6869,12.6082,12.6318,262400.0
2008-09-22 11:40:00,16.07,16.07,16.02,16.04,218400.0,12.6397,12.6397,12.6003,12.6161,218400.0
2008-09-22 11:50:00,16.04,16.08,16.02,16.08,220800.0,12.6161,12.6475,12.6003,12.6475,220800.0
2008-09-22 12:00:00,16.07,16.09,16.05,16.06,101200.0,12.6397,12.6554,12.6239,12.6318,101200.0
2008-09-22 12:10:00,16.06,16.07,16.0,16.04,104400.0,12.6318,12.6397,12.5846,12.6161,104400.0
2008-09-22 12:20:00,16.03,16.07,16.03,16.07,270800.0,12.6082,12.6397,12.6082,12.6397,270800.0
2008-09-22 12:30:00,16.07,16.11,16.07,16.1,83600.0,12.6397,12.6711,12.6397,12.6633,83600.0
2008-09-22 12:40:00,16.1,16.11,16.08,16.09,47200.0,12.6633,12.6711,12.6475,12.6554,47200.0
2008-09-22 12:50:00,16.09,16.14,16.09,16.12,132400.0,12.6554,12.6947,12.6554,12.679,132400.0
2008-09-22 13:00:00,16.12,16.13,16.06,16.09,241600.0,12.679,12.6869,12.6318,12.6554,241600.0
2008-09-22 13:10:00,16.09,16.1,16.0,16.0,377200.0,12.6554,12.6633,12.5846,12.5846,377200.0
2008-09-22 13:20:00,16.01,16.02,15.99,16.01,240400.0,12.5925,12.6003,12.5767,12.5925,240400.0
2008-09-22 13:30:00,16.01,16.02,15.88,15.92,321600.0,12.5925,12.6003,12.4902,12.5217,321600.0
2008-09-22 13:40:00,15.92,15.97,15.91,15.92,166800.0,12.5217,12.561,12.5138,12.5217,166800.0
2008-09-22 13:50:00,15.91,15.99,15.9,15.97,216800.0,12.5138,12.5767,12.506,12.561,216800.0
2008-09-22 14:00:00,15.96,15.99,15.94,15.96,836000.0,12.5531,12.5767,12.5374,12.5531,836000.0
2008-09-22 14:10:00,15.96,16.0,15.96,16.0,294400.0,12.5531,12.5846,12.5531,12.5846,294400.0
2008-09-22 14:20:00,16.0,16.0,15.92,15.95,330800.0,12.5846,12.5846,12.5217,12.5453,330800.0
2008-09-22 14:30:00,15.96,16.02,15.96,15.99,209600.0,12.5531,12.6003,12.5531,12.5767,209600.0
2008-09-22 14:40:00,15.99,15.99,15.94,15.96,181600.0,12.5767,12.5767,12.5374,12.5531,181600.0
2008-09-22 14:50:00,15.95,15.96,15.92,15.93,74400.0,12.5453,12.5531,12.5217,12.5295,74400.0
2008-09-22 15:00:00,15.93,15.96,15.92,15.95,228000.0,12.5295,12.5531,12.5217,12.5453,228000.0
2008-09-22 15:10:00,15.95,15.97,15.88,15.89,426400.0,12.5453,12.561,12.4902,12.4981,426400.0
2008-09-22 15:20:00,15.88,15.89,15.84,15.86,348000.0,12.4902,12.4981,12.4588,12.4745,348000.0
2008-09-22 15:30:00,15.86,15.87,15.83,15.84,477200.0,12.4745,12.4824,12.4509,12.4588,477200.0
2008-09-22 15:40:00,15.84,15.84,15.73,15.78,690400.0,12.4588,12.4588,12.3722,12.4116,690400.0
2008-09-22 15:50:00,15.79,15.82,15.71,15.72,642800.0,12.4194,12.443,12.3565,12.3644,642800.0
2008-09-23 09:30:00,15.77,15.8,15.68,15.69,321600.0,12.4037,12.4273,12.3329,12.3408,321600.0
2008-09-23 09:40:00,15.69,15.83,15.69,15.82,342400.0,12.3408,12.4509,12.3408,12.443,342400.0
2008-09-23 09:50:00,15.82,15.85,15.78,15.78,297600.0,12.443,12.4666,12.4116,12.4116,297600.0
2008-09-23 10:00:00,15.78,15.82,15.72,15.78,682800.0,12.4116,12.443,12.3644,12.4116,682800.0
2008-09-23 10:10:00,15.78,15.85,15.77,15.85,211200.0,12.4116,12.4666,12.4037,12.4666,211200.0
2008-09-23 10:20:00,15.85,15.87,15.84,15.85,180400.0,12.4666,12.4824,12.4588,12.4666,180400.0
2008-09-23 10:30:00,15.84,15.87,15.81,15.82,334400.0,12.4588,12.4824,12.4352,12.443,334400.0
2008-09-23 10:40:00,15.83,15.83,15.75,15.76,536800.0,12.4509,12.4509,12.388,12.3958,536800.0
2008-09-23 10:50:00,15.76,15.77,15.72,15.74,488800.0,12.3958,12.4037,12.3644,12.3801,488800.0
2008-09-23 11:00:00,15.74,15.75,15.7,15.74,332400.0,12.3801,12.388,12.3486,12.3801,332400.0
2008-09-23 11:10:00,15.74,15.81,15.72,15.81,137600.0,12.3801,12.4352,12.3644,12.4352,137600.0
2008-09-23 11:20:00,15.81,15.83,15.79,15.8,176800.0,12.4352,12.4509,12.4194,12.4273,176800.0
2008-09-23 11:30:00,15.8,15.82,15.77,15.79,146800.0,12.4273,12.443,12.4037,12.4194,146800.0
2008-09-23 11:40:00,15.78,15.79,15.77,15.79,98800.0,12.4116,12.4194,12.4037,12.4194,98800.0
2008-09-23 11:50:00,15.78,15.79,15.71,15.72,225200.0,12.4116,12.4194,12.3565,12.3644,225200.0
2008-09-23 12:00:00,15.71,15.74,15.66,15.74,248400.0,12.3565,12.3801,12.3172,12.3801,248400.0
2008-09-23 12:10:00,15.74,15.78,15.73,15.74,552800.0,12.3801,12.4116,12.3722,12.3801,552800.0
2008-09-23 12:20:00,15.74,15.76,15.73,15.74,100400.0,12.3801,12.3958,12.3722,12.3801,100400.0
2008-09-23 12:30:00,15.73,15.74,15.7,15.71,142000.0,12.3722,12.3801,12.3486,12.3565,142000.0
2008-09-23 12:40:00,15.71,15.71,15.65,15.68,202400.0,12.3565,12.3565,12.3093,12.3329,202400.0
2008-09-23 12:50:00,15.68,15.7,15.66,15.68,202000.0,12.3329,12.3486,12.3172,12.3329,202000.0
2008-09-23 13:00:00,15.68,15.68,15.59,15.62,308000.0,12.3329,12.3329,12.2621,12.2857,308000.0
2008-09-23 13:10:00,15.62,15.65,15.59,15.62,1129600.0,12.2857,12.3093,12.2621,12.2857,1129600.0
2008-09-23 13:20:00,15.62,15.68,15.62,15.65,207600.0,12.2857,12.3329,12.2857,12.3093,207600.0
2008-09-23 13:30:00,15.65,15.65,15.55,15.64,286800.0,12.3093,12.3093,12.2307,12.3015,286800.0
2008-09-23 13:40:00,15.63,15.64,15.61,15.61,378800.0,12.2936,12.3015,12.2779,12.2779,378800.0
2008-09-23 13:50:00,15.61,15.65,15.58,15.65,620800.0,12.2779,12.3093,12.2543,12.3093,620800.0
2008-09-23 14:00:00,15.65,15.69,15.61,15.69,454800.0,12.3093,12.3408,12.2779,12.3408,454800.0
2008-09-23 14:10:00,15.69,15.69,15.62,15.64,252400.0,12.3408,12.3408,12.2857,12.3015,252400.0
2008-09-23 14:20:00,15.64,15.75,15.63,15.74,1000400.0,12.3015,12.388,12.2936,12.3801,1000400.0
2008-09-23 14:30:00,15.75,15.76,15.7,15.72,264000.0,12.388,12.3958,12.3486,12.3644,264000.0
2008-09-23 14:40:00,15.72,15.81,15.71,15.81,557600.0,12.3644,12.4352,12.3565,12.4352,557600.0
2008-09-23 14:50:00,15.81,15.88,15.79,15.79,704000.0,12.4352,12.4902,12.4194,12.4194,704000.0
2008-09-23 15:00:00,15.79,15.83,15.76,15.82,278000.0,12.4194,12.4509,12.3958,12.443,278000.0
2008-09-23 15:10:00,15.82,15.83,15.78,15.81,276800.0,12.443,12.4509,12.4116,12.4352,276800.0
2008-09-23 15:20:00,15.81,15.81,15.72,15.72,182800.0,12.4352,12.4352,12.3644,12.3644,182800.0
2008-09-23 15:30:00,15.73,15.74,15.64,15.68,312000.0,12.3722,12.3801,12.3015,12.3329,312000.0
2008-09-23 15:40:00,15.69,15.71,15.53,15.6,586400.0,12.3408,12.3565,12.2149,12.27,586400.0
2008-09-23 15:50:00,15.6,15.6,15.54,15.55,364400.0,12.27,12.27,12.2228,12.2307,364400.0
2008-09-23 16:00:00,15.6,15.6,15.6,15.6,400.0,12.27,12.27,12.27,12.27,400.0
2008-09-23 16:10:00,15.6,15.6,15.6,15.6,0.0,12.27,12.27,12.27,12.27,0.0
2008-09-24 09:30:00,15.57,15.61,15.49,15.61,374800.0,12.2464,12.2779,12.1835,12.2779,374800.0
2008-09-24 09:40:00,15.6,15.61,15.41,15.46,401600.0,12.27,12.2779,12.1205,12.1599,401600.0
2008-09-24 09:50:00,15.47,15.49,15.38,15.47,653600.0,12.1677,12.1835,12.097,12.1677,653600.0
2008-09-24 10:00:00,15.47,15.48,15.41,15.44,331600.0,12.1677,12.1756,12.1205,12.1441,331600.0
2008-09-24 10:10:00,15.44,15.47,15.38,15.43,219600.0,12.1441,12.1677,12.097,12.1363,219600.0
2008-09-24 10:20:00,15.44,15.5,15.4,15.46,226400.0,12.1441,12.1913,12.1127,12.1599,226400.0
2008-09-24 10:30:00,15.47,15.51,15.46,15.49,382000.0,12.1677,12.1992,12.1599,12.1835,382000.0
2008-09-24 10:40:00,15.49,15.55,15.49,15.53,233200.0,12.1835,12.2307,12.1835,12.2149,233200.0
2008-09-24 10:50:00,15.53,15.57,15.52,15.56,233200.0,12.2149,12.2464,12.2071,12.2385,233200.0
2008-09-24 11:00:00,15.56,15.57,15.47,15.47,252800.0,12.2385,12.2464,12.1677,12.1677,252800.0
2008-09-24 11:10:00,15.47,15.48,15.41,15.43,145200.0,12.1677,12.1756,12.1205,12.1363,145200.0
2008-09-24 11:20:00,15.44,15.45,15.41,15.45,182000.0,12.1441,12.152,12.1205,12.152,182000.0
2008-09-24 11:30:00,15.45,15.46,15.42,15.42,165200.0,12.152,12.1599,12.1284,12.1284,165200.0
2008-09-24 11:40:00,15.42,15.43,15.34,15.36,138000.0,12.1284,12.1363,12.0655,12.0812,138000.0
2008-09-24 11:50:00,15.36,15.42,15.36,15.41,90400.0,12.0812,12.1284,12.0812,12.1205,90400.0
2008-09-24 12:00:00,15.4,15.42,15.38,15.41,219200.0,12.1127,12.1284,12.097,12.1205,219200.0
2008-09-24 12:10:00,15.41,15.46,15.4,15.45,100400.0,12.1205,12.1599,12.1127,12.152,100400.0
2008-09-24 12:20:00,15.45,15.46,15.38,15.4,97200.0,12.152,12.1599,12.097,12.1127,97200.0
2008-09-24 12:30:00,15.4,15.42,15.37,15.38,74000.0,12.1127,12.1284,12.0891,12.097,74000.0
2008-09-24 12:40:00,15.38,15.41,15.37,15.4,38000.0,12.097,12.1205,12.0891,12.1127,38000.0
2008-09-24 12:50:00,15.39,15.42,15.39,15.41,72400.0,12.1048,12.1284,12.1048,12.1205,72400.0
2008-09-24 13:00:00,15.41,15.45,15.4,15.43,110800.0,12.1205,12.152,12.1127,12.1363,110800.0
2008-09-24 13:10:00,15.42,15.45,15.42,15.44,119600.0,12.1284,12.152,12.1284,12.1441,119600.0
2008-09-24 13:20:00,15.44,15.49,15.43,15.47,286000.0,12.1441,12.1835,12.1363,12.1677,286000.0
2008-09-24 13:30:00,15.47,15.49,15.45,15.48,149200.0,12.1677,12.1835,12.152,12.1756,149200.0
2008-09-24 13:40:00,15.47,15.5,15.47,15.49,89200.0,12.1677,12.1913,12.1677,12.1835,89200.0
2008-09-24 13:50:00,15.49,15.51,15.44,15.47,202000.0,12.1835,12.1992,12.1441,12.1677,202000.0
2008-09-24 14:00:00,15.46,15.47,15.44,15.47,124400.0,12.1599,12.1677,12.1441,12.1677,124400.0
2008-09-24 14:10:00,15.47,15.47,15.4,15.44,134000.0,12.1677,12.1677,12.1127,12.1441,134000.0
2008-09-24 14:20:00,15.45,15.46,15.43,15.46,105200.0,12.152,12.1599,12.1363,12.1599,105200.0
2008-09-24 14:30:00,15.46,15.5,15.46,15.47,161600.0,12.1599,12.1913,12.1599,12.1677,161600.0
2008-09-24 14:40:00,15.47,15.51,15.47,15.49,172000.0,12.1677,12.1992,12.1677,12.1835,172000.0
2008-09-24 14:50:00,15.48,15.48,15.43,15.43,60800.0,12.1756,12.1756,12.1363,12.1363,60800.0
2008-09-24 15:00:00,15.42,15.51,15.41,15.5,107600.0,12.1284,12.1992,12.1205,12.1913,107600.0
2008-09-24 15:10:00,15.51,15.51,15.42,15.43,365600.0,12.1992,12.1992,12.1284,12.1363,365600.0
2008-09-24 15:20:00,15.43,15.47,15.42,15.46,352000.0,12.1363,12.1677,12.1284,12.1599,352000.0
2008-09-24 15:30:00,15.46,15.48,15.37,15.38,322800.0,12.1599,12.1756,12.0891,12.097,322800.0
2008-09-24 15:40:00,15.38,15.38,15.31,15.36,709200.0,12.097,12.097,12.0419,12.0812,709200.0
2008-09-24 15:50:00,15.36,15.4,15.3,15.35,216400.0,12.0812,12.1127,12.034,12.0734,216400.0
2008-09-24 16:00:00,15.31,15.37,15.31,15.37,84800.0,12.0419,12.0891,12.0419,12.0891,84800.0
2008-09-24 16:10:00,15.37,15.37,15.37,15.37,0.0,12.0891,12.0891,12.0891,12.0891,0.0
2008-09-25 09:30:00,15.35,15.38,15.3,15.34,322800.0,12.1085,12.1322,12.0691,12.1006,322800.0
2008-09-25 09:40:00,15.36,15.42,15.35,15.41,200400.0,12.1164,12.1637,12.1085,12.1558,200400.0
2008-09-25 09:50:00,15.41,15.47,15.41,15.44,319200.0,12.1558,12.2032,12.1558,12.1795,319200.0
2008-09-25 10:00:00,15.45,15.49,15.4,15.47,350000.0,12.1874,12.2189,12.1479,12.2032,350000.0
2008-09-25 10:10:00,15.46,15.52,15.45,15.5,314400.0,12.1953,12.2426,12.1874,12.2268,314400.0
2008-09-25 10:20:00,15.49,15.51,15.46,15.49,370000.0,12.2189,12.2347,12.1953,12.2189,370000.0
2008-09-25 10:30:00,15.49,15.52,15.47,15.51,355600.0,12.2189,12.2426,12.2032,12.2347,355600.0
2008-09-25 10:40:00,15.5,15.52,15.48,15.5,317600.0,12.2268,12.2426,12.211,12.2268,317600.0
2008-09-25 10:50:00,15.5,15.51,15.44,15.46,274000.0,12.2268,12.2347,12.1795,12.1953,274000.0
2008-09-25 11:00:00,15.46,15.49,15.43,15.43,97600.0,12.1953,12.2189,12.1716,12.1716,97600.0
2008-09-25 11:10:00,15.43,15.47,15.43,15.45,124800.0,12.1716,12.2032,12.1716,12.1874,124800.0
2008-09-25 11:20:00,15.46,15.5,15.45,15.49,143600.0,12.1953,12.2268,12.1874,12.2189,143600.0
2008-09-25 11:30:00,15.49,15.51,15.49,15.49,134400.0,12.2189,12.2347,12.2189,12.2189,134400.0
2008-09-25 11:40:00,15.49,15.51,15.48,15.49,149600.0,12.2189,12.2347,12.211,12.2189,149600.0
2008-09-25 11:50:00,15.49,15.51,15.46,15.46,202800.0,12.2189,12.2347,12.1953,12.1953,202800.0
2008-09-25 12:00:00,15.46,15.47,15.46,15.46,208400.0,12.1953,12.2032,12.1953,12.1953,208400.0
2008-09-25 12:10:00,15.46,15.48,15.46,15.47,216800.0,12.1953,12.211,12.1953,12.2032,216800.0
2008-09-25 12:20:00,15.47,15.49,15.47,15.48,123200.0,12.2032,12.2189,12.2032,12.211,123200.0
2008-09-25 12:30:00,15.48,15.56,15.47,15.55,137600.0,12.211,12.2741,12.2032,12.2663,137600.0
2008-09-25 12:40:00,15.54,15.55,15.53,15.53,252800.0,12.2584,12.2663,12.2505,12.2505,252800.0
2008-09-25 12:50:00,15.53,15.56,15.49,15.54,252800.0,12.2505,12.2741,12.2189,12.2584,252800.0
2008-09-25 13:00:00,15.55,15.6,15.54,15.55,489600.0,12.2663,12.3057,12.2584,12.2663,489600.0
2008-09-25 13:10:00,15.55,15.55,15.48,15.49,264400.0,12.2663,12.2663,12.211,12.2189,264400.0
2008-09-25 13:20:00,15.49,15.52,15.47,15.52,161200.0,12.2189,12.2426,12.2032,12.2426,161200.0
2008-09-25 13:30:00,15.52,15.57,15.51,15.57,276400.0,12.2426,12.282,12.2347,12.282,276400.0
2008-09-25 13:40:00,15.56,15.59,15.53,15.57,247200.0,12.2741,12.2978,12.2505,12.282,247200.0
2008-09-25 13:50:00,15.57,15.59,15.53,15.55,213200.0,12.282,12.2978,12.2505,12.2663,213200.0
2008-09-25 14:00:00,15.56,15.56,15.51,15.53,220800.0,12.2741,12.2741,12.2347,12.2505,220800.0
2008-09-25 14:10:00,15.52,15.54,15.4,15.43,318000.0,12.2426,12.2584,12.1479,12.1716,318000.0
2008-09-25 14:20:00,15.43,15.47,15.43,15.44,310000.0,12.1716,12.2032,12.1716,12.1795,310000.0
2008-09-25 14:30:00,15.44,15.48,15.44,15.47,253200.0,12.1795,12.211,12.1795,12.2032,253200.0
2008-09-25 14:40:00,15.47,15.49,15.46,15.46,484400.0,12.2032,12.2189,12.1953,12.1953,484400.0
2008-09-25 14:50:00,15.46,15.51,15.45,15.49,250400.0,12.1953,12.2347,12.1874,12.2189,250400.0
2008-09-25 15:00:00,15.49,15.51,15.47,15.51,328800.0,12.2189,12.2347,12.2032,12.2347,328800.0
2008-09-25 15:10:00,15.51,15.52,15.47,15.51,323600.0,12.2347,12.2426,12.2032,12.2347,323600.0
2008-09-25 15:20:00,15.51,15.54,15.49,15.51,271200.0,12.2347,12.2584,12.2189,12.2347,271200.0
2008-09-25 15:30:00,15.51,15.53,15.49,15.53,404000.0,12.2347,12.2505,12.2189,12.2505,404000.0
2008-09-25 15:40:00,15.52,15.53,15.45,15.45,328000.0,12.2426,12.2505,12.1874,12.1874,328000.0
2008-09-25 15:50:00,15.45,15.47,15.4,15.41,933200.0,12.1874,12.2032,12.1479,12.1558,933200.0
2008-09-26 09:30:00,15.18,15.19,15.09,15.15,318400.0,11.9744,11.9823,11.9034,11.9507,318400.0
2008-09-26 09:40:00,15.14,15.2,15.11,15.18,325600.0,11.9428,11.9902,11.9192,11.9744,325600.0
2008-09-26 09:50:00,15.18,15.28,15.15,15.24,444400.0,11.9744,12.0533,11.9507,12.0217,444400.0
2008-09-26 10:00:00,15.25,15.28,15.2,15.22,350000.0,12.0296,12.0533,11.9902,12.0059,350000.0
2008-09-26 10:10:00,15.22,15.24,15.16,15.16,272000.0,12.0059,12.0217,11.9586,11.9586,272000.0
2008-09-26 10:20:00,15.18,15.2,15.17,15.17,307200.0,11.9744,11.9902,11.9665,11.9665,307200.0
2008-09-26 10:30:00,15.17,15.23,15.17,15.23,201200.0,11.9665,12.0138,11.9665,12.0138,201200.0
2008-09-26 10:40:00,15.23,15.27,15.22,15.22,217200.0,12.0138,12.0454,12.0059,12.0059,217200.0
2008-09-26 10:50:00,15.23,15.29,15.22,15.26,269600.0,12.0138,12.0612,12.0059,12.0375,269600.0
2008-09-26 11:00:00,15.25,15.27,15.21,15.24,131600.0,12.0296,12.0454,11.9981,12.0217,131600.0
2008-09-26 11:10:00,15.24,15.26,15.15,15.2,251200.0,12.0217,12.0375,11.9507,11.9902,251200.0
2008-09-26 11:20:00,15.19,15.2,15.15,15.18,144000.0,11.9823,11.9902,11.9507,11.9744,144000.0
2008-09-26 11:30:00,15.18,15.2,15.15,15.16,152000.0,11.9744,11.9902,11.9507,11.9586,152000.0
2008-09-26 11:40:00,15.16,15.17,15.14,15.15,103600.0,11.9586,11.9665,11.9428,11.9507,103600.0
2008-09-26 11:50:00,15.15,15.17,15.15,15.15,97600.0,11.9507,11.9665,11.9507,11.9507,97600.0
2008-09-26 12:00:00,15.15,15.15,15.13,15.14,137200.0,11.9507,11.9507,11.935,11.9428,137200.0
2008-09-26 12:10:00,15.14,15.15,15.13,15.14,131600.0,11.9428,11.9507,11.935,11.9428,131600.0
2008-09-26 12:20:00,15.14,15.19,15.14,15.19,198800.0,11.9428,11.9823,11.9428,11.9823,198800.0
2008-09-26 12:30:00,15.18,15.2,15.14,15.16,126800.0,11.9744,11.9902,11.9428,11.9586,126800.0
2008-09-26 12:40:00,15.15,15.2,15.15,15.2,159200.0,11.9507,11.9902,11.9507,11.9902,159200.0
2008-09-26 12:50:00,15.2,15.22,15.2,15.22,184400.0,11.9902,12.0059,11.9902,12.0059,184400.0
2008-09-26 13:00:00,15.22,15.27,15.22,15.27,209600.0,12.0059,12.0454,12.0059,12.0454,209600.0
2008-09-26 13:10:00,15.27,15.34,15.27,15.31,213600.0,12.0454,12.1006,12.0454,12.0769,213600.0
2008-09-26 13:20:00,15.32,15.35,15.3,15.3,86000.0,12.0848,12.1085,12.0691,12.0691,86000.0
2008-09-26 13:30:00,15.3,15.3,15.28,15.3,152000.0,12.0691,12.0691,12.0533,12.0691,152000.0
2008-09-26 13:40:00,15.3,15.36,15.3,15.34,178400.0,12.0691,12.1164,12.0691,12.1006,178400.0
2008-09-26 13:50:00,15.34,15.34,15.3,15.32,136000.0,12.1006,12.1006,12.0691,12.0848,136000.0
2008-09-26 14:00:00,15.32,15.32,15.3,15.3,140800.0,12.0848,12.0848,12.0691,12.0691,140800.0
2008-09-26 14:10:00,15.3,15.38,15.3,15.38,106400.0,12.0691,12.1322,12.0691,12.1322,106400.0
2008-09-26 14:20:00,15.38,15.38,15.32,15.32,197200.0,12.1322,12.1322,12.0848,12.0848,197200.0
2008-09-26 14:30:00,15.33,15.33,15.3,15.32,155200.0,12.0927,12.0927,12.0691,12.0848,155200.0
2008-09-26 14:40:00,15.32,15.34,15.29,15.33,149600.0,12.0848,12.1006,12.0612,12.0927,149600.0
2008-09-26 14:50:00,15.34,15.34,15.29,15.29,173600.0,12.1006,12.1006,12.0612,12.0612,173600.0
2008-09-26 15:00:00,15.29,15.3,15.2,15.21,456000.0,12.0612,12.0691,11.9902,11.9981,456000.0
2008-09-26 15:10:00,15.21,15.27,15.21,15.24,308000.0,11.9981,12.0454,11.9981,12.0217,308000.0
2008-09-26 15:20:00,15.24,15.37,15.24,15.36,310000.0,12.0217,12.1243,12.0217,12.1164,310000.0
2008-09-26 15:30:00,15.36,15.37,15.31,15.34,325200.0,12.1164,12.1243,12.0769,12.1006,325200.0
2008-09-26 15:40:00,15.34,15.39,15.33,15.37,246000.0,12.1006,12.14,12.0927,12.1243,246000.0
2008-09-26 15:50:00,15.37,15.46,15.37,15.46,626400.0,12.1243,12.1953,12.1243,12.1953,626400.0
2008-09-29 09:30:00,15.15,15.26,15.04,15.06,220800.0,11.9507,12.0375,11.864,11.8797,220800.0
2008-09-29 09:40:00,15.04,15.06,14.99,15.0,188400.0,11.864,11.8797,11.8245,11.8324,188400.0
2008-09-29 09:50:00,14.99,14.99,14.84,14.93,434000.0,11.8245,11.8245,11.7062,11.7772,434000.0
2008-09-29 10:00:00,14.92,15.01,14.91,14.97,226400.0,11.7693,11.8403,11.7614,11.8087,226400.0
2008-09-29 10:10:00,14.97,15.01,14.91,14.94,290000.0,11.8087,11.8403,11.7614,11.7851,290000.0
2008-09-29 10:20:00,14.94,14.96,14.88,14.93,295200.0,11.7851,11.8009,11.7377,11.7772,295200.0
2008-09-29 10:30:00,14.93,14.99,14.92,14.97,135200.0,11.7772,11.8245,11.7693,11.8087,135200.0
2008-09-29 10:40:00,14.97,15.03,14.95,15.02,148000.0,11.8087,11.8561,11.793,11.8482,148000.0
2008-09-29 10:50:00,15.03,15.03,14.99,15.03,96800.0,11.8561,11.8561,11.8245,11.8561,96800.0
2008-09-29 11:00:00,15.03,15.08,15.02,15.08,160000.0,11.8561,11.8955,11.8482,11.8955,160000.0
2008-09-29 11:10:00,15.08,15.09,15.02,15.03,123200.0,11.8955,11.9034,11.8482,11.8561,123200.0
2008-09-29 11:20:00,15.03,15.05,15.03,15.04,113600.0,11.8561,11.8718,11.8561,11.864,113600.0
2008-09-29 11:30:00,15.03,15.03,14.99,15.01,120400.0,11.8561,11.8561,11.8245,11.8403,120400.0
2008-09-29 11:40:00,15.01,15.05,14.98,15.04,105600.0,11.8403,11.8718,11.8166,11.864,105600.0
2008-09-29 11:50:00,15.04,15.04,14.99,14.99,67200.0,11.864,11.864,11.8245,11.8245,67200.0
2008-09-29 12:00:00,14.99,14.99,14.96,14.96,110800.0,11.8245,11.8245,11.8009,11.8009,110800.0
2008-09-29 12:10:00,14.96,14.99,14.84,14.85,333600.0,11.8009,11.8245,11.7062,11.7141,333600.0
2008-09-29 12:20:00,14.84,14.9,14.84,14.88,285200.0,11.7062,11.7535,11.7062,11.7377,285200.0
2008-09-29 12:30:00,14.88,14.94,14.85,14.93,218000.0,11.7377,11.7851,11.7141,11.7772,218000.0
2008-09-29 12:40:00,14.93,15.02,14.93,14.99,210000.0,11.7772,11.8482,11.7772,11.8245,210000.0
2008-09-29 12:50:00,14.99,14.99,14.95,14.95,80800.0,11.8245,11.8245,11.793,11.793,80800.0
2008-09-29 13:00:00,14.95,14.95,14.88,14.88,166800.0,11.793,11.793,11.7377,11.7377,166800.0
2008-09-29 13:10:00,14.89,14.9,14.86,14.9,163200.0,11.7456,11.7535,11.722,11.7535,163200.0
2008-09-29 13:20:00,14.89,15.01,14.87,14.98,209600.0,11.7456,11.8403,11.7299,11.8166,209600.0
2008-09-29 13:30:00,14.97,15.01,14.89,14.94,128400.0,11.8087,11.8403,11.7456,11.7851,128400.0
2008-09-29 13:40:00,14.91,14.94,14.45,14.67,625600.0,11.7614,11.7851,11.3985,11.5721,625600.0
2008-09-29 13:50:00,14.68,14.9,14.65,14.69,608400.0,11.58,11.7535,11.5563,11.5879,608400.0
2008-09-29 14:00:00,14.69,14.84,14.53,14.69,994400.0,11.5879,11.7062,11.4617,11.5879,994400.0
2008-09-29 14:10:00,14.69,14.74,14.59,14.72,440400.0,11.5879,11.6273,11.509,11.6115,440400.0
2008-09-29 14:20:00,14.72,14.77,14.63,14.66,315200.0,11.6115,11.651,11.5405,11.5642,315200.0
2008-09-29 14:30:00,14.68,14.71,14.64,14.65,109200.0,11.58,11.6036,11.5484,11.5563,109200.0
2008-09-29 14:40:00,14.66,14.72,14.66,14.71,214800.0,11.5642,11.6115,11.5642,11.6036,214800.0
2008-09-29 14:50:00,14.72,14.73,14.65,14.65,118800.0,11.6115,11.6194,11.5563,11.5563,118800.0
2008-09-29 15:00:00,14.66,14.7,14.63,14.64,84800.0,11.5642,11.5958,11.5405,11.5484,84800.0
2008-09-29 15:10:00,14.64,14.69,14.59,14.59,216400.0,11.5484,11.5879,11.509,11.509,216400.0
2008-09-29 15:20:00,14.58,14.6,14.45,14.47,860400.0,11.5011,11.5169,11.3985,11.4143,860400.0
2008-09-29 15:30:00,14.47,14.56,14.45,14.55,354000.0,11.4143,11.4853,11.3985,11.4774,354000.0
2008-09-29 15:40:00,14.54,14.62,14.54,14.57,325200.0,11.4695,11.5326,11.4695,11.4932,325200.0
2008-09-29 15:50:00,14.56,14.59,14.43,14.46,347600.0,11.4853,11.509,11.3828,11.4064,347600.0
2008-09-30 09:30:00,14.96,14.96,14.51,14.6,362800.0,11.8009,11.8009,11.4459,11.5169,362800.0
2008-09-30 09:40:00,14.6,14.63,14.52,14.52,366800.0,11.5169,11.5405,11.4538,11.4538,366800.0
2008-09-30 09:50:00,14.53,14.57,14.5,14.51,113200.0,11.4617,11.4932,11.438,11.4459,113200.0
2008-09-30 10:00:00,14.52,14.64,14.51,14.59,203200.0,11.4538,11.5484,11.4459,11.509,203200.0
2008-09-30 10:10:00,14.6,14.67,14.6,14.65,188400.0,11.5169,11.5721,11.5169,11.5563,188400.0
2008-09-30 10:20:00,14.65,14.68,14.61,14.62,261600.0,11.5563,11.58,11.5248,11.5326,261600.0
2008-09-30 10:30:00,14.62,14.74,14.61,14.62,342400.0,11.5326,11.6273,11.5248,11.5326,342400.0
2008-09-30 10:40:00,14.62,14.68,14.61,14.67,260800.0,11.5326,11.58,11.5248,11.5721,260800.0
2008-09-30 10:50:00,14.67,14.67,14.61,14.62,187600.0,11.5721,11.5721,11.5248,11.5326,187600.0
2008-09-30 11:00:00,14.62,14.64,14.61,14.64,138400.0,11.5326,11.5484,11.5248,11.5484,138400.0
2008-09-30 11:10:00,14.64,14.65,14.63,14.63,118000.0,11.5484,11.5563,11.5405,11.5405,118000.0
2008-09-30 11:20:00,14.63,14.67,14.61,14.67,162400.0,11.5405,11.5721,11.5248,11.5721,162400.0
2008-09-30 11:30:00,14.66,14.66,14.6,14.62,90800.0,11.5642,11.5642,11.5169,11.5326,90800.0
2008-09-30 11:40:00,14.62,14.68,14.61,14.67,106000.0,11.5326,11.58,11.5248,11.5721,106000.0
2008-09-30 11:50:00,14.68,14.71,14.67,14.7,110800.0,11.58,11.6036,11.5721,11.5958,110800.0
2008-09-30 12:00:00,14.71,14.71,14.62,14.65,153600.0,11.6036,11.6036,11.5326,11.5563,153600.0
2008-09-30 12:10:00,14.65,14.66,14.63,14.65,103200.0,11.5563,11.5642,11.5405,11.5563,103200.0
2008-09-30 12:20:00,14.65,14.65,14.61,14.62,79200.0,11.5563,11.5563,11.5248,11.5326,79200.0
2008-09-30 12:30:00,14.62,14.64,14.62,14.64,53600.0,11.5326,11.5484,11.5326,11.5484,53600.0
2008-09-30 12:40:00,14.64,14.68,14.64,14.68,54800.0,11.5484,11.58,11.5484,11.58,54800.0
2008-09-30 12:50:00,14.68,14.68,14.63,14.67,68800.0,11.58,11.58,11.5405,11.5721,68800.0
2008-09-30 13:00:00,14.67,14.67,14.62,14.63,109200.0,11.5721,11.5721,11.5326,11.5405,109200.0
2008-09-30 13:10:00,14.63,14.68,14.61,14.67,82400.0,11.5405,11.58,11.5248,11.5721,82400.0
2008-09-30 13:20:00,14.67,14.73,14.66,14.72,122800.0,11.5721,11.6194,11.5642,11.6115,122800.0
2008-09-30 13:30:00,14.73,14.78,14.73,14.76,92400.0,11.6194,11.6589,11.6194,11.6431,92400.0
2008-09-30 13:40:00,14.77,14.77,14.69,14.71,812000.0,11.651,11.651,11.5879,11.6036,812000.0
2008-09-30 13:50:00,14.71,14.74,14.7,14.73,185200.0,11.6036,11.6273,11.5958,11.6194,185200.0
2008-09-30 14:00:00,14.74,14.76,14.72,14.75,115200.0,11.6273,11.6431,11.6115,11.6352,115200.0
2008-09-30 14:10:00,14.75,14.78,14.74,14.76,86400.0,11.6352,11.6589,11.6273,11.6431,86400.0
2008-09-30 14:20:00,14.76,14.82,14.74,14.82,115600.0,11.6431,11.6904,11.6273,11.6904,115600.0
2008-09-30 14:30:00,14.82,14.84,14.81,14.81,102400.0,11.6904,11.7062,11.6825,11.6825,102400.0
2008-09-30 14:40:00,14.81,14.83,14.79,14.8,72000.0,11.6825,11.6983,11.6668,11.6746,72000.0
2008-09-30 14:50:00,14.82,14.85,14.8,14.82,103200.0,11.6904,11.7141,11.6746,11.6904,103200.0
2008-09-30 15:00:00,14.83,14.88,14.81,14.87,465600.0,11.6983,11.7377,11.6825,11.7299,465600.0
2008-09-30 15:10:00,14.87,14.87,14.76,14.81,302400.0,11.7299,11.7299,11.6431,11.6825,302400.0
2008-09-30 15:20:00,14.81,14.88,14.8,14.85,154800.0,11.6825,11.7377,11.6746,11.7141,154800.0
2008-09-30 15:30:00,14.86,14.86,14.8,14.83,148400.0,11.722,11.722,11.6746,11.6983,148400.0
2008-09-30 15:40:00,14.84,14.96,14.84,14.93,444000.0,11.7062,11.8009,11.7062,11.7772,444000.0
2008-09-30 15:50:00,14.92,15.03,14.88,15.02,411600.0,11.7693,11.8561,11.7377,11.8482,411600.0
2008-09-30 16:00:00,14.88,14.95,14.88,14.95,51200.0,11.7377,11.793,11.7377,11.793,51200.0
2008-09-30 16:10:00,14.95,14.95,14.95,14.95,0.0,11.793,11.793,11.793,11.793,0.0
2008-10-01 09:30:00,14.78,14.84,14.71,14.72,243200.0,11.6589,11.7062,11.6036,11.6115,243200.0
2008-10-01 09:40:00,14.71,14.81,14.71,14.81,103200.0,11.6036,11.6825,11.6036,11.6825,103200.0
2008-10-01 09:50:00,14.81,14.81,14.76,14.79,200800.0,11.6825,11.6825,11.6431,11.6668,200800.0
2008-10-01 10:00:00,14.8,14.8,14.71,14.71,264400.0,11.6746,11.6746,11.6036,11.6036,264400.0
2008-10-01 10:10:00,14.72,14.78,14.7,14.78,138800.0,11.6115,11.6589,11.5958,11.6589,138800.0
2008-10-01 10:20:00,14.78,14.79,14.76,14.78,145600.0,11.6589,11.6668,11.6431,11.6589,145600.0
2008-10-01 10:30:00,14.79,14.79,14.7,14.7,332400.0,11.6668,11.6668,11.5958,11.5958,332400.0
2008-10-01 10:40:00,14.7,14.72,14.68,14.68,386400.0,11.5958,11.6115,11.58,11.58,386400.0
2008-10-01 10:50:00,14.68,14.7,14.65,14.67,201600.0,11.58,11.5958,11.5563,11.5721,201600.0
2008-10-01 11:00:00,14.67,14.69,14.65,14.66,361600.0,11.5721,11.5879,11.5563,11.5642,361600.0
2008-10-01 11:10:00,14.66,14.68,14.64,14.68,226400.0,11.5642,11.58,11.5484,11.58,226400.0
2008-10-01 11:20:00,14.69,14.74,14.68,14.72,150800.0,11.5879,11.6273,11.58,11.6115,150800.0
2008-10-01 11:30:00,14.72,14.73,14.7,14.73,190400.0,11.6115,11.6194,11.5958,11.6194,190400.0
2008-10-01 11:40:00,14.73,14.73,14.69,14.71,88400.0,11.6194,11.6194,11.5879,11.6036,88400.0
2008-10-01 11:50:00,14.7,14.72,14.7,14.71,86800.0,11.5958,11.6115,11.5958,11.6036,86800.0
2008-10-01 12:00:00,14.71,14.71,14.69,14.71,65600.0,11.6036,11.6036,11.5879,11.6036,65600.0
2008-10-01 12:10:00,14.71,14.79,14.7,14.74,130800.0,11.6036,11.6668,11.5958,11.6273,130800.0
2008-10-01 12:20:00,14.74,14.75,14.72,14.72,144000.0,11.6273,11.6352,11.6115,11.6115,144000.0
2008-10-01 12:30:00,14.73,14.83,14.72,14.82,299600.0,11.6194,11.6983,11.6115,11.6904,299600.0
2008-10-01 12:40:00,14.82,14.83,14.78,14.81,152000.0,11.6904,11.6983,11.6589,11.6825,152000.0
2008-10-01 12:50:00,14.81,14.85,14.81,14.81,92800.0,11.6825,11.7141,11.6825,11.6825,92800.0
2008-10-01 13:00:00,14.81,14.81,14.76,14.78,120000.0,11.6825,11.6825,11.6431,11.6589,120000.0
2008-10-01 13:10:00,14.79,14.8,14.76,14.76,108800.0,11.6668,11.6746,11.6431,11.6431,108800.0
2008-10-01 13:20:00,14.75,14.78,14.75,14.77,64800.0,11.6352,11.6589,11.6352,11.651,64800.0
2008-10-01 13:30:00,14.78,14.78,14.71,14.74,129600.0,11.6589,11.6589,11.6036,11.6273,129600.0
2008-10-01 13:40:00,14.75,14.83,14.67,14.7,375600.0,11.6352,11.6983,11.5721,11.5958,375600.0
2008-10-01 13:50:00,14.72,14.81,14.72,14.74,216400.0,11.6115,11.6825,11.6115,11.6273,216400.0
2008-10-01 14:00:00,14.74,14.78,14.71,14.77,228000.0,11.6273,11.6589,11.6036,11.651,228000.0
2008-10-01 14:10:00,14.77,14.79,14.75,14.78,190000.0,11.651,11.6668,11.6352,11.6589,190000.0
2008-10-01 14:20:00,14.78,14.8,14.77,14.8,467600.0,11.6589,11.6746,11.651,11.6746,467600.0
2008-10-01 14:30:00,14.79,14.8,14.75,14.78,163200.0,11.6668,11.6746,11.6352,11.6589,163200.0
2008-10-01 14:40:00,14.78,14.8,14.76,14.8,152000.0,11.6589,11.6746,11.6431,11.6746,152000.0
2008-10-01 14:50:00,14.8,14.81,14.74,14.76,146800.0,11.6746,11.6825,11.6273,11.6431,146800.0
2008-10-01 15:00:00,14.76,14.76,14.73,14.75,119200.0,11.6431,11.6431,11.6194,11.6352,119200.0
2008-10-01 15:10:00,14.75,14.8,14.72,14.75,184800.0,11.6352,11.6746,11.6115,11.6352,184800.0
2008-10-01 15:20:00,14.75,14.77,14.73,14.76,127200.0,11.6352,11.651,11.6194,11.6431,127200.0
2008-10-01 15:30:00,14.77,14.79,14.73,14.73,151600.0,11.651,11.6668,11.6194,11.6194,151600.0
2008-10-01 15:40:00,14.74,14.77,14.73,14.74,138800.0,11.6273,11.651,11.6194,11.6273,138800.0
2008-10-01 15:50:00,14.74,14.85,14.74,14.84,569600.0,11.6273,11.7141,11.6273,11.7062,569600.0
2008-10-01 16:00:00,14.87,14.95,14.79,14.87,349600.0,11.7299,11.793,11.6668,11.7299,349600.0
2008-10-01 16:10:00,14.87,14.87,14.87,14.87,0.0,11.7299,11.7299,11.7299,11.7299,0.0
2008-10-02 09:30:00,14.76,14.76,14.72,14.72,314000.0,11.6431,11.6431,11.6115,11.6115,314000.0
2008-10-02 09:40:00,14.72,14.72,14.63,14.63,333200.0,11.6115,11.6115,11.5405,11.5405,333200.0
2008-10-02 09:50:00,14.63,14.63,14.54,14.54,390000.0,11.5405,11.5405,11.4695,11.4695,390000.0
2008-10-02 10:00:00,14.54,14.54,14.46,14.49,344400.0,11.4695,11.4695,11.4064,11.4301,344400.0
2008-10-02 10:10:00,14.49,14.52,14.47,14.48,208000.0,11.4301,11.4538,11.4143,11.4222,208000.0
2008-10-02 10:20:00,14.47,14.49,14.44,14.46,157200.0,11.4143,11.4301,11.3907,11.4064,157200.0
2008-10-02 10:30:00,14.46,14.48,14.42,14.43,166000.0,11.4064,11.4222,11.3749,11.3828,166000.0
2008-10-02 10:40:00,14.43,14.43,14.37,14.38,183200.0,11.3828,11.3828,11.3354,11.3433,183200.0
2008-10-02 10:50:00,14.39,14.45,14.39,14.42,80000.0,11.3512,11.3985,11.3512,11.3749,80000.0
2008-10-02 11:00:00,14.41,14.42,14.26,14.27,315600.0,11.367,11.3749,11.2487,11.2566,315600.0
2008-10-02 11:10:00,14.27,14.31,14.26,14.3,280400.0,11.2566,11.2881,11.2487,11.2802,280400.0
2008-10-02 11:20:00,14.3,14.36,14.3,14.34,83200.0,11.2802,11.3276,11.2802,11.3118,83200.0
2008-10-02 11:30:00,14.34,14.35,14.3,14.34,158800.0,11.3118,11.3197,11.2802,11.3118,158800.0
2008-10-02 11:40:00,14.35,14.37,14.33,14.36,131200.0,11.3197,11.3354,11.3039,11.3276,131200.0
2008-10-02 11:50:00,14.36,14.42,14.34,14.41,440400.0,11.3276,11.3749,11.3118,11.367,440400.0
2008-10-02 12:00:00,14.41,14.44,14.4,14.4,614400.0,11.367,11.3907,11.3591,11.3591,614400.0
2008-10-02 12:10:00,14.4,14.41,14.36,14.38,84400.0,11.3591,11.367,11.3276,11.3433,84400.0
2008-10-02 12:20:00,14.38,14.38,14.32,14.34,70400.0,11.3433,11.3433,11.296,11.3118,70400.0
2008-10-02 12:30:00,14.34,14.36,14.31,14.33,102000.0,11.3118,11.3276,11.2881,11.3039,102000.0
2008-10-02 12:40:00,14.33,14.34,14.31,14.31,75600.0,11.3039,11.3118,11.2881,11.2881,75600.0
2008-10-02 12:50:00,14.31,14.33,14.31,14.32,109600.0,11.2881,11.3039,11.2881,11.296,109600.0
2008-10-02 13:00:00,14.32,14.32,14.29,14.29,131600.0,11.296,11.296,11.2723,11.2723,131600.0
2008-10-02 13:10:00,14.29,14.29,14.25,14.28,162000.0,11.2723,11.2723,11.2408,11.2644,162000.0
2008-10-02 13:20:00,14.27,14.28,14.25,14.26,103200.0,11.2566,11.2644,11.2408,11.2487,103200.0
2008-10-02 13:30:00,14.27,14.28,14.22,14.22,128000.0,11.2566,11.2644,11.2171,11.2171,128000.0
2008-10-02 13:40:00,14.22,14.3,14.2,14.29,336800.0,11.2171,11.2802,11.2013,11.2723,336800.0
2008-10-02 13:50:00,14.29,14.3,14.19,14.24,400800.0,11.2723,11.2802,11.1935,11.2329,400800.0
2008-10-02 14:00:00,14.24,14.25,14.21,14.22,210400.0,11.2329,11.2408,11.2092,11.2171,210400.0
2008-10-02 14:10:00,14.22,14.28,14.21,14.22,283200.0,11.2171,11.2644,11.2092,11.2171,283200.0
2008-10-02 14:20:00,14.22,14.24,14.2,14.2,289600.0,11.2171,11.2329,11.2013,11.2013,289600.0
2008-10-02 14:30:00,14.2,14.2,14.11,14.14,192800.0,11.2013,11.2013,11.1303,11.154,192800.0
2008-10-02 14:40:00,14.15,14.19,14.14,14.18,175600.0,11.1619,11.1935,11.154,11.1856,175600.0
2008-10-02 14:50:00,14.18,14.21,14.15,14.21,173200.0,11.1856,11.2092,11.1619,11.2092,173200.0
2008-10-02 15:00:00,14.21,14.21,14.16,14.18,158000.0,11.2092,11.2092,11.1698,11.1856,158000.0
2008-10-02 15:10:00,14.18,14.2,14.13,14.13,231600.0,11.1856,11.2013,11.1461,11.1461,231600.0
2008-10-02 15:20:00,14.13,14.16,14.09,14.1,260000.0,11.1461,11.1698,11.1146,11.1225,260000.0
2008-10-02 15:30:00,14.1,14.16,14.09,14.1,331600.0,11.1225,11.1698,11.1146,11.1225,331600.0
2008-10-02 15:40:00,14.1,14.11,14.03,14.04,560000.0,11.1225,11.1303,11.0672,11.0751,560000.0
2008-10-02 15:50:00,14.04,14.12,14.04,14.04,574400.0,11.0751,11.1382,11.0751,11.0751,574400.0
2008-10-03 09:30:00,14.25,14.33,14.2,14.33,340800.0,11.2408,11.3039,11.2013,11.3039,340800.0
2008-10-03 09:40:00,14.32,14.39,14.31,14.31,707600.0,11.296,11.3512,11.2881,11.2881,707600.0
2008-10-03 09:50:00,14.31,14.35,14.29,14.31,266000.0,11.2881,11.3197,11.2723,11.2881,266000.0
2008-10-03 10:00:00,14.31,14.35,14.28,14.3,224000.0,11.2881,11.3197,11.2644,11.2802,224000.0
2008-10-03 10:10:00,14.29,14.34,14.27,14.31,162800.0,11.2723,11.3118,11.2566,11.2881,162800.0
2008-10-03 10:20:00,14.31,14.34,14.27,14.3,174800.0,11.2881,11.3118,11.2566,11.2802,174800.0
2008-10-03 10:30:00,14.3,14.35,14.28,14.34,229200.0,11.2802,11.3197,11.2644,11.3118,229200.0
2008-10-03 10:40:00,14.34,14.34,14.3,14.31,135600.0,11.3118,11.3118,11.2802,11.2881,135600.0
2008-10-03 10:50:00,14.31,14.4,14.31,14.4,88000.0,11.2881,11.3591,11.2881,11.3591,88000.0
2008-10-03 11:00:00,14.4,14.45,14.4,14.43,250000.0,11.3591,11.3985,11.3591,11.3828,250000.0
2008-10-03 11:10:00,14.43,14.45,14.39,14.39,163600.0,11.3828,11.3985,11.3512,11.3512,163600.0
2008-10-03 11:20:00,14.39,14.4,14.35,14.37,110400.0,11.3512,11.3591,11.3197,11.3354,110400.0
2008-10-03 11:30:00,14.38,14.39,14.37,14.38,38000.0,11.3433,11.3512,11.3354,11.3433,38000.0
2008-10-03 11:40:00,14.39,14.4,14.28,14.28,123600.0,11.3512,11.3591,11.2644,11.2644,123600.0
2008-10-03 11:50:00,14.29,14.3,14.25,14.26,80000.0,11.2723,11.2802,11.2408,11.2487,80000.0
2008-10-03 12:00:00,14.27,14.3,14.25,14.28,90000.0,11.2566,11.2802,11.2408,11.2644,90000.0
2008-10-03 12:10:00,14.28,14.3,14.27,14.28,45600.0,11.2644,11.2802,11.2566,11.2644,45600.0
2008-10-03 12:20:00,14.27,14.27,14.23,14.25,72000.0,11.2566,11.2566,11.225,11.2408,72000.0
2008-10-03 12:30:00,14.25,14.28,14.24,14.28,84800.0,11.2408,11.2644,11.2329,11.2644,84800.0
2008-10-03 12:40:00,14.28,14.31,14.28,14.3,184000.0,11.2644,11.2881,11.2644,11.2802,184000.0
2008-10-03 12:50:00,14.3,14.34,14.3,14.33,91600.0,11.2802,11.3118,11.2802,11.3039,91600.0
2008-10-03 13:00:00,14.34,14.44,14.28,14.39,406000.0,11.3118,11.3907,11.2644,11.3512,406000.0
2008-10-03 13:10:00,14.39,14.39,14.26,14.33,1524800.0,11.3512,11.3512,11.2487,11.3039,1524800.0
2008-10-03 13:20:00,14.32,14.37,14.12,14.15,645200.0,11.296,11.3354,11.1382,11.1619,645200.0
2008-10-03 13:30:00,14.14,14.16,14.06,14.13,354800.0,11.154,11.1698,11.0909,11.1461,354800.0
2008-10-03 13:40:00,14.12,14.14,13.94,14.11,440000.0,11.1382,11.154,10.9962,11.1303,440000.0
2008-10-03 13:50:00,14.11,14.15,13.99,14.04,523200.0,11.1303,11.1619,11.0357,11.0751,523200.0
2008-10-03 14:00:00,14.06,14.08,13.94,14.06,254000.0,11.0909,11.1067,10.9962,11.0909,254000.0
2008-10-03 14:10:00,14.06,14.13,14.05,14.08,395600.0,11.0909,11.1461,11.083,11.1067,395600.0
2008-10-03 14:20:00,14.09,14.09,13.9,13.92,413200.0,11.1146,11.1146,10.9647,10.9805,413200.0
2008-10-03 14:30:00,13.93,13.97,13.8,13.95,626400.0,10.9884,11.0199,10.8858,11.0041,626400.0
2008-10-03 14:40:00,13.96,13.99,13.87,13.9,570000.0,11.012,11.0357,10.941,10.9647,570000.0
2008-10-03 14:50:00,13.9,14.01,13.9,14.0,224400.0,10.9647,11.0515,10.9647,11.0436,224400.0
2008-10-03 15:00:00,14.01,14.04,13.97,13.97,235200.0,11.0515,11.0751,11.0199,11.0199,235200.0
2008-10-03 15:10:00,13.97,13.97,13.91,13.91,133200.0,11.0199,11.0199,10.9726,10.9726,133200.0
2008-10-03 15:20:00,13.9,13.92,13.84,13.86,193200.0,10.9647,10.9805,10.9174,10.9331,193200.0
2008-10-03 15:30:00,13.85,13.91,13.81,13.82,205200.0,10.9253,10.9726,10.8937,10.9016,205200.0
2008-10-03 15:40:00,13.82,13.82,13.69,13.69,290000.0,10.9016,10.9016,10.799,10.799,290000.0
2008-10-03 15:50:00,13.69,13.76,13.67,13.72,404800.0,10.799,10.8543,10.7833,10.8227,404800.0
2008-10-06 09:30:00,13.44,13.44,13.25,13.36,1024400.0,10.6018,10.6018,10.452,10.5387,1024400.0
2008-10-06 09:40:00,13.37,13.42,13.3,13.32,565600.0,10.5466,10.5861,10.4914,10.5072,565600.0
2008-10-06 09:50:00,13.33,13.35,13.2,13.23,516400.0,10.5151,10.5308,10.4125,10.4362,516400.0
2008-10-06 10:00:00,13.23,13.24,13.15,13.21,739200.0,10.4362,10.4441,10.3731,10.4204,739200.0
2008-10-06 10:10:00,13.22,13.22,13.08,13.09,723600.0,10.4283,10.4283,10.3179,10.3257,723600.0
2008-10-06 10:20:00,13.09,13.13,13.05,13.07,543600.0,10.3257,10.3573,10.2942,10.31,543600.0
2008-10-06 10:30:00,13.06,13.08,12.95,12.95,535600.0,10.3021,10.3179,10.2153,10.2153,535600.0
2008-10-06 10:40:00,12.96,12.97,12.83,12.96,929600.0,10.2232,10.2311,10.1206,10.2232,929600.0
2008-10-06 10:50:00,12.96,13.04,12.95,13.04,439200.0,10.2232,10.2863,10.2153,10.2863,439200.0
2008-10-06 11:00:00,13.04,13.12,13.04,13.1,512000.0,10.2863,10.3494,10.2863,10.3336,512000.0
2008-10-06 11:10:00,13.12,13.15,13.06,13.15,466000.0,10.3494,10.3731,10.3021,10.3731,466000.0
2008-10-06 11:20:00,13.16,13.2,13.12,13.17,403200.0,10.381,10.4125,10.3494,10.3889,403200.0
2008-10-06 11:30:00,13.17,13.17,13.1,13.12,419600.0,10.3889,10.3889,10.3336,10.3494,419600.0
2008-10-06 11:40:00,13.12,13.14,13.03,13.04,386000.0,10.3494,10.3652,10.2784,10.2863,386000.0
2008-10-06 11:50:00,13.04,13.08,13.01,13.08,601600.0,10.2863,10.3179,10.2626,10.3179,601600.0
2008-10-06 12:00:00,13.07,13.15,13.06,13.06,272400.0,10.31,10.3731,10.3021,10.3021,272400.0
2008-10-06 12:10:00,13.06,13.09,13.03,13.07,178800.0,10.3021,10.3257,10.2784,10.31,178800.0
2008-10-06 12:20:00,13.07,13.07,13.03,13.05,145600.0,10.31,10.31,10.2784,10.2942,145600.0
2008-10-06 12:30:00,13.04,13.06,12.97,12.97,208400.0,10.2863,10.3021,10.2311,10.2311,208400.0
2008-10-06 12:40:00,12.98,12.99,12.9,12.96,478800.0,10.239,10.2469,10.1759,10.2232,478800.0
2008-10-06 12:50:00,12.97,12.99,12.92,12.94,218800.0,10.2311,10.2469,10.1916,10.2074,218800.0
2008-10-06 13:00:00,12.94,13.04,12.91,12.99,282800.0,10.2074,10.2863,10.1838,10.2469,282800.0
2008-10-06 13:10:00,12.99,13.01,12.96,12.99,147600.0,10.2469,10.2626,10.2232,10.2469,147600.0
2008-10-06 13:20:00,12.98,13.04,12.97,12.99,132800.0,10.239,10.2863,10.2311,10.2469,132800.0
2008-10-06 13:30:00,12.98,12.98,12.9,12.92,135200.0,10.239,10.239,10.1759,10.1916,135200.0
2008-10-06 13:40:00,12.92,13.0,12.85,12.86,112000.0,10.1916,10.2547,10.1364,10.1443,112000.0
2008-10-06 13:50:00,12.86,12.92,12.84,12.88,419200.0,10.1443,10.1916,10.1285,10.1601,419200.0
2008-10-06 14:00:00,12.89,12.95,12.78,12.82,797600.0,10.168,10.2153,10.0812,10.1128,797600.0
2008-10-06 14:10:00,12.82,12.88,12.77,12.77,351600.0,10.1128,10.1601,10.0733,10.0733,351600.0
2008-10-06 14:20:00,12.76,12.78,12.68,12.7,342800.0,10.0654,10.0812,10.0023,10.0181,342800.0
2008-10-06 14:30:00,12.7,12.72,12.62,12.65,412800.0,10.0181,10.0339,9.955,9.9787,412800.0
2008-10-06 14:40:00,12.63,12.65,12.55,12.57,758800.0,9.9629,9.9787,9.8998,9.9156,758800.0
2008-10-06 14:50:00,12.57,12.75,12.57,12.72,922800.0,9.9156,10.0575,9.9156,10.0339,922800.0
2008-10-06 15:00:00,12.73,12.9,12.68,12.88,897600.0,10.0418,10.1759,10.0023,10.1601,897600.0
2008-10-06 15:10:00,12.88,13.14,12.87,13.13,638800.0,10.1601,10.3652,10.1522,10.3573,638800.0
2008-10-06 15:20:00,13.13,13.21,13.06,13.2,647200.0,10.3573,10.4204,10.3021,10.4125,647200.0
2008-10-06 15:30:00,13.2,13.22,13.08,13.1,928800.0,10.4125,10.4283,10.3179,10.3336,928800.0
2008-10-06 15:40:00,13.1,13.28,13.08,13.25,442800.0,10.3336,10.4756,10.3179,10.452,442800.0
2008-10-06 15:50:00,13.24,13.33,13.17,13.23,920800.0,10.4441,10.5151,10.3889,10.4362,920800.0
2008-10-07 09:30:00,13.38,13.45,13.17,13.29,358000.0,10.5545,10.6097,10.3889,10.4835,358000.0
2008-10-07 09:40:00,13.3,13.38,13.28,13.33,418000.0,10.4914,10.5545,10.4756,10.5151,418000.0
2008-10-07 09:50:00,13.32,13.32,13.05,13.17,630800.0,10.5072,10.5072,10.2942,10.3889,630800.0
2008-10-07 10:00:00,13.17,13.23,13.05,13.12,344000.0,10.3889,10.4362,10.2942,10.3494,344000.0
2008-10-07 10:10:00,13.12,13.23,13.09,13.19,187200.0,10.3494,10.4362,10.3257,10.4046,187200.0
2008-10-07 10:20:00,13.19,13.29,13.13,13.29,264400.0,10.4046,10.4835,10.3573,10.4835,264400.0
2008-10-07 10:30:00,13.28,13.32,13.23,13.28,161600.0,10.4756,10.5072,10.4362,10.4756,161600.0
2008-10-07 10:40:00,13.28,13.29,13.2,13.24,150000.0,10.4756,10.4835,10.4125,10.4441,150000.0
2008-10-07 10:50:00,13.24,13.25,13.17,13.21,210800.0,10.4441,10.452,10.3889,10.4204,210800.0
2008-10-07 11:00:00,13.21,13.23,13.13,13.15,319600.0,10.4204,10.4362,10.3573,10.3731,319600.0
2008-10-07 11:10:00,13.15,13.15,13.11,13.13,205200.0,10.3731,10.3731,10.3415,10.3573,205200.0
2008-10-07 11:20:00,13.13,13.13,13.03,13.11,170400.0,10.3573,10.3573,10.2784,10.3415,170400.0
2008-10-07 11:30:00,13.11,13.16,13.1,13.14,190000.0,10.3415,10.381,10.3336,10.3652,190000.0
2008-10-07 11:40:00,13.14,13.24,13.12,13.22,241600.0,10.3652,10.4441,10.3494,10.4283,241600.0
2008-10-07 11:50:00,13.22,13.23,13.11,13.14,251600.0,10.4283,10.4362,10.3415,10.3652,251600.0
2008-10-07 12:00:00,13.14,13.15,13.03,13.04,221600.0,10.3652,10.3731,10.2784,10.2863,221600.0
2008-10-07 12:10:00,13.04,13.11,13.03,13.09,292000.0,10.2863,10.3415,10.2784,10.3257,292000.0
2008-10-07 12:20:00,13.1,13.12,12.97,12.99,242800.0,10.3336,10.3494,10.2311,10.2469,242800.0
2008-10-07 12:30:00,12.99,13.01,12.92,12.95,72000.0,10.2469,10.2626,10.1916,10.2153,72000.0
2008-10-07 12:40:00,12.97,12.99,12.9,12.92,188000.0,10.2311,10.2469,10.1759,10.1916,188000.0
2008-10-07 12:50:00,12.92,12.98,12.9,12.97,132000.0,10.1916,10.239,10.1759,10.2311,132000.0
2008-10-07 13:00:00,12.97,13.05,12.96,13.03,160400.0,10.2311,10.2942,10.2232,10.2784,160400.0
2008-10-07 13:10:00,13.04,13.07,12.95,12.97,182400.0,10.2863,10.31,10.2153,10.2311,182400.0
2008-10-07 13:20:00,12.97,12.99,12.81,12.86,235600.0,10.2311,10.2469,10.1049,10.1443,235600.0
2008-10-07 13:30:00,12.86,12.96,12.85,12.94,273600.0,10.1443,10.2232,10.1364,10.2074,273600.0
2008-10-07 13:40:00,12.94,12.94,12.73,12.74,419600.0,10.2074,10.2074,10.0418,10.0497,419600.0
2008-10-07 13:50:00,12.73,12.78,12.68,12.68,469600.0,10.0418,10.0812,10.0023,10.0023,469600.0
2008-10-07 14:00:00,12.68,12.77,12.66,12.75,268800.0,10.0023,10.0733,9.9865,10.0575,268800.0
2008-10-07 14:10:00,12.74,12.89,12.65,12.81,519600.0,10.0497,10.168,9.9787,10.1049,519600.0
2008-10-07 14:20:00,12.81,12.92,12.78,12.87,474000.0,10.1049,10.1916,10.0812,10.1522,474000.0
2008-10-07 14:30:00,12.87,12.96,12.86,12.88,531200.0,10.1522,10.2232,10.1443,10.1601,531200.0
2008-10-07 14:40:00,12.89,12.93,12.8,12.88,354400.0,10.168,10.1995,10.097,10.1601,354400.0
2008-10-07 14:50:00,12.87,12.88,12.74,12.77,178000.0,10.1522,10.1601,10.0497,10.0733,178000.0
2008-10-07 15:00:00,12.77,12.77,12.69,12.74,243200.0,10.0733,10.0733,10.0102,10.0497,243200.0
2008-10-07 15:10:00,12.74,12.82,12.69,12.71,371600.0,10.0497,10.1128,10.0102,10.026,371600.0
2008-10-07 15:20:00,12.7,12.75,12.63,12.69,347600.0,10.0181,10.0575,9.9629,10.0102,347600.0
2008-10-07 15:30:00,12.69,12.74,12.63,12.63,446000.0,10.0102,10.0497,9.9629,9.9629,446000.0
2008-10-07 15:40:00,12.63,12.64,12.5,12.5,887200.0,9.9629,9.9708,9.8603,9.8603,887200.0
2008-10-07 15:50:00,12.5,12.54,12.4,12.45,1892400.0,9.8603,9.8919,9.7815,9.8209,1892400.0
2008-10-07 16:00:00,12.44,12.44,12.44,12.44,800.0,9.813,9.813,9.813,9.813,800.0
2008-10-07 16:10:00,12.44,12.44,12.44,12.44,0.0,9.813,9.813,9.813,9.813,0.0
2008-10-08 09:30:00,11.99,12.43,11.92,12.42,689200.0,9.458,9.8051,9.4028,9.7972,689200.0
2008-10-08 09:40:00,12.42,12.5,12.37,12.49,505600.0,9.7972,9.8603,9.7578,9.8524,505600.0
2008-10-08 09:50:00,12.49,12.63,12.46,12.54,578800.0,9.8524,9.9629,9.8288,9.8919,578800.0
2008-10-08 10:00:00,12.53,12.65,12.53,12.55,443200.0,9.884,9.9787,9.884,9.8998,443200.0
2008-10-08 10:10:00,12.54,12.62,12.45,12.45,337200.0,9.8919,9.955,9.8209,9.8209,337200.0
2008-10-08 10:20:00,12.45,12.49,12.34,12.43,299600.0,9.8209,9.8524,9.7341,9.8051,299600.0
2008-10-08 10:30:00,12.43,12.48,12.33,12.4,436000.0,9.8051,9.8446,9.7262,9.7815,436000.0
2008-10-08 10:40:00,12.41,12.46,12.22,12.26,294000.0,9.7893,9.8288,9.6395,9.671,294000.0
2008-10-08 10:50:00,12.25,12.4,12.25,12.34,363200.0,9.6631,9.7815,9.6631,9.7341,363200.0
2008-10-08 11:00:00,12.33,12.37,12.23,12.33,291200.0,9.7262,9.7578,9.6474,9.7262,291200.0
2008-10-08 11:10:00,12.33,12.4,12.3,12.4,232400.0,9.7262,9.7815,9.7026,9.7815,232400.0
2008-10-08 11:20:00,12.4,12.52,12.38,12.44,274000.0,9.7815,9.8761,9.7657,9.813,274000.0
2008-10-08 11:30:00,12.44,12.45,12.29,12.37,230800.0,9.813,9.8209,9.6947,9.7578,230800.0
2008-10-08 11:40:00,12.35,12.38,12.19,12.26,312000.0,9.742,9.7657,9.6158,9.671,312000.0
2008-10-08 11:50:00,12.26,12.33,12.18,12.32,192800.0,9.671,9.7262,9.6079,9.7183,192800.0
2008-10-08 12:00:00,12.31,12.32,12.11,12.15,472800.0,9.7105,9.7183,9.5527,9.5842,472800.0
2008-10-08 12:10:00,12.15,12.23,12.12,12.21,296400.0,9.5842,9.6474,9.5606,9.6316,296400.0
2008-10-08 12:20:00,12.21,12.22,12.05,12.05,215600.0,9.6316,9.6395,9.5054,9.5054,215600.0
2008-10-08 12:30:00,12.06,12.13,12.01,12.1,205600.0,9.5133,9.5685,9.4738,9.5448,205600.0
2008-10-08 12:40:00,12.09,12.2,12.05,12.1,238800.0,9.5369,9.6237,9.5054,9.5448,238800.0
2008-10-08 12:50:00,12.12,12.22,12.1,12.2,266800.0,9.5606,9.6395,9.5448,9.6237,266800.0
2008-10-08 13:00:00,12.21,12.43,12.21,12.43,427200.0,9.6316,9.8051,9.6316,9.8051,427200.0
2008-10-08 13:10:00,12.43,12.5,12.36,12.49,466800.0,9.8051,9.8603,9.7499,9.8524,466800.0
2008-10-08 13:20:00,12.5,12.54,12.33,12.34,269200.0,9.8603,9.8919,9.7262,9.7341,269200.0
2008-10-08 13:30:00,12.33,12.48,12.3,12.42,496400.0,9.7262,9.8446,9.7026,9.7972,496400.0
2008-10-08 13:40:00,12.4,12.53,12.4,12.49,420000.0,9.7815,9.884,9.7815,9.8524,420000.0
2008-10-08 13:50:00,12.49,12.65,12.47,12.63,394000.0,9.8524,9.9787,9.8367,9.9629,394000.0
2008-10-08 14:00:00,12.62,12.69,12.56,12.63,558400.0,9.955,10.0102,9.9077,9.9629,558400.0
2008-10-08 14:10:00,12.63,12.63,12.54,12.6,314400.0,9.9629,9.9629,9.8919,9.9392,314400.0
2008-10-08 14:20:00,12.61,12.71,12.61,12.62,350800.0,9.9471,10.026,9.9471,9.955,350800.0
2008-10-08 14:30:00,12.61,12.65,12.56,12.59,222400.0,9.9471,9.9787,9.9077,9.9313,222400.0
2008-10-08 14:40:00,12.6,12.6,12.49,12.56,280800.0,9.9392,9.9392,9.8524,9.9077,280800.0
2008-10-08 14:50:00,12.55,12.66,12.55,12.61,264800.0,9.8998,9.9865,9.8998,9.9471,264800.0
2008-10-08 15:00:00,12.61,12.63,12.49,12.61,401200.0,9.9471,9.9629,9.8524,9.9471,401200.0
2008-10-08 15:10:00,12.61,12.66,12.5,12.66,298800.0,9.9471,9.9865,9.8603,9.9865,298800.0
2008-10-08 15:20:00,12.66,12.67,12.56,12.59,309200.0,9.9865,9.9944,9.9077,9.9313,309200.0
2008-10-08 15:30:00,12.59,12.65,12.46,12.47,354000.0,9.9313,9.9787,9.8288,9.8367,354000.0
2008-10-08 15:40:00,12.47,12.5,12.34,12.35,298000.0,9.8367,9.8603,9.7341,9.742,298000.0
2008-10-08 15:50:00,12.35,12.42,12.12,12.13,763600.0,9.742,9.7972,9.5606,9.5685,763600.0
2008-10-08 16:00:00,12.18,12.18,12.18,12.18,64000.0,9.6079,9.6079,9.6079,9.6079,64000.0
2008-10-08 16:10:00,12.18,12.18,12.18,12.18,0.0,9.6079,9.6079,9.6079,9.6079,0.0
2008-10-09 09:30:00,12.45,12.45,12.26,12.29,446400.0,9.8209,9.8209,9.671,9.6947,446400.0
2008-10-09 09:40:00,12.3,12.47,12.29,12.33,332400.0,9.7026,9.8367,9.6947,9.7262,332400.0
2008-10-09 09:50:00,12.32,12.39,12.22,12.22,275600.0,9.7183,9.7736,9.6395,9.6395,275600.0
2008-10-09 10:00:00,12.22,12.26,12.16,12.25,383600.0,9.6395,9.671,9.5921,9.6631,383600.0
2008-10-09 10:10:00,12.25,12.3,12.19,12.22,310800.0,9.6631,9.7026,9.6158,9.6395,310800.0
2008-10-09 10:20:00,12.21,12.24,12.09,12.1,365200.0,9.6316,9.6552,9.5369,9.5448,365200.0
2008-10-09 10:30:00,12.1,12.18,12.06,12.06,453600.0,9.5448,9.6079,9.5133,9.5133,453600.0
2008-10-09 10:40:00,12.06,12.11,11.95,12.08,645200.0,9.5133,9.5527,9.4265,9.529,645200.0
2008-10-09 10:50:00,12.07,12.09,11.93,11.97,333600.0,9.5211,9.5369,9.4107,9.4423,333600.0
2008-10-09 11:00:00,11.96,12.0,11.81,11.96,328000.0,9.4344,9.4659,9.316,9.4344,328000.0
2008-10-09 11:10:00,11.96,12.1,11.94,12.06,238400.0,9.4344,9.5448,9.4186,9.5133,238400.0
2008-10-09 11:20:00,12.06,12.12,11.98,12.06,235200.0,9.5133,9.5606,9.4501,9.5133,235200.0
2008-10-09 11:30:00,12.05,12.15,12.01,12.09,368400.0,9.5054,9.5842,9.4738,9.5369,368400.0
2008-10-09 11:40:00,12.09,12.17,12.07,12.12,210400.0,9.5369,9.6,9.5211,9.5606,210400.0
2008-10-09 11:50:00,12.12,12.14,12.0,12.01,321200.0,9.5606,9.5764,9.4659,9.4738,321200.0
2008-10-09 12:00:00,12.02,12.04,11.94,12.03,155200.0,9.4817,9.4975,9.4186,9.4896,155200.0
2008-10-09 12:10:00,12.03,12.08,11.99,12.06,101200.0,9.4896,9.529,9.458,9.5133,101200.0
2008-10-09 12:20:00,12.05,12.06,11.95,11.96,138800.0,9.5054,9.5133,9.4265,9.4344,138800.0
2008-10-09 12:30:00,11.97,11.97,11.94,11.94,148400.0,9.4423,9.4423,9.4186,9.4186,148400.0
2008-10-09 12:40:00,11.94,11.95,11.88,11.9,160800.0,9.4186,9.4265,9.3713,9.387,160800.0
2008-10-09 12:50:00,11.9,11.97,11.88,11.95,84400.0,9.387,9.4423,9.3713,9.4265,84400.0
2008-10-09 13:00:00,11.95,11.99,11.93,11.97,58800.0,9.4265,9.458,9.4107,9.4423,58800.0
2008-10-09 13:10:00,11.97,12.06,11.97,11.99,101600.0,9.4423,9.5133,9.4423,9.458,101600.0
2008-10-09 13:20:00,11.99,12.09,11.92,12.01,231600.0,9.458,9.5369,9.4028,9.4738,231600.0
2008-10-09 13:30:00,12.02,12.08,11.95,11.97,296800.0,9.4817,9.529,9.4265,9.4423,296800.0
2008-10-09 13:40:00,11.97,12.01,11.94,11.97,300400.0,9.4423,9.4738,9.4186,9.4423,300400.0
2008-10-09 13:50:00,11.97,12.03,11.94,12.0,280400.0,9.4423,9.4896,9.4186,9.4659,280400.0
2008-10-09 14:00:00,11.98,12.03,11.94,11.99,240400.0,9.4501,9.4896,9.4186,9.458,240400.0
2008-10-09 14:10:00,12.0,12.0,11.87,11.88,296400.0,9.4659,9.4659,9.3634,9.3713,296400.0
2008-10-09 14:20:00,11.88,11.9,11.84,11.87,365200.0,9.3713,9.387,9.3397,9.3634,365200.0
2008-10-09 14:30:00,11.87,11.9,11.84,11.86,172000.0,9.3634,9.387,9.3397,9.3555,172000.0
2008-10-09 14:40:00,11.86,11.92,11.8,11.82,211600.0,9.3555,9.4028,9.3082,9.3239,211600.0
2008-10-09 14:50:00,11.82,11.82,11.74,11.75,317600.0,9.3239,9.3239,9.2608,9.2687,317600.0
2008-10-09 15:00:00,11.74,11.77,11.6,11.72,359200.0,9.2608,9.2845,9.1504,9.2451,359200.0
2008-10-09 15:10:00,11.72,11.72,11.55,11.56,304800.0,9.2451,9.2451,9.111,9.1188,304800.0
2008-10-09 15:20:00,11.55,11.65,11.5,11.56,372000.0,9.111,9.1898,9.0715,9.1188,372000.0
2008-10-09 15:30:00,11.56,11.6,11.4,11.42,371600.0,9.1188,9.1504,8.9926,9.0084,371600.0
2008-10-09 15:40:00,11.41,11.42,11.22,11.23,682800.0,9.0005,9.0084,8.8506,8.8585,682800.0
2008-10-09 15:50:00,11.24,11.4,11.21,11.23,1760800.0,8.8664,8.9926,8.8427,8.8585,1760800.0
2008-10-10 09:30:00,10.67,10.83,10.43,10.69,766000.0,8.4168,8.543,8.2275,8.4326,766000.0
2008-10-10 09:40:00,10.7,11.2,10.67,11.04,671200.0,8.4404,8.8349,8.4168,8.7086,671200.0
2008-10-10 09:50:00,11.02,11.07,10.89,10.94,555200.0,8.6929,8.7323,8.5903,8.6298,555200.0
2008-10-10 10:00:00,10.95,11.4,10.9,11.31,403600.0,8.6377,8.9926,8.5982,8.9216,403600.0
2008-10-10 10:10:00,11.28,11.37,11.02,11.04,348800.0,8.898,8.969,8.6929,8.7086,348800.0
2008-10-10 10:20:00,11.05,11.14,10.95,10.98,435600.0,8.7165,8.7875,8.6377,8.6613,435600.0
2008-10-10 10:30:00,10.99,11.0,10.86,10.89,737600.0,8.6692,8.6771,8.5667,8.5903,737600.0
2008-10-10 10:40:00,10.89,10.94,10.8,10.94,321200.0,8.5903,8.6298,8.5193,8.6298,321200.0
2008-10-10 10:50:00,10.95,10.98,10.83,10.9,286000.0,8.6377,8.6613,8.543,8.5982,286000.0
2008-10-10 11:00:00,10.9,10.98,10.81,10.86,386400.0,8.5982,8.6613,8.5272,8.5667,386400.0
2008-10-10 11:10:00,10.86,10.95,10.77,10.84,276400.0,8.5667,8.6377,8.4957,8.5509,276400.0
2008-10-10 11:20:00,10.85,10.92,10.82,10.86,334000.0,8.5588,8.614,8.5351,8.5667,334000.0
2008-10-10 11:30:00,10.85,10.86,10.76,10.83,287200.0,8.5588,8.5667,8.4878,8.543,287200.0
2008-10-10 11:40:00,10.84,10.87,10.76,10.76,200000.0,8.5509,8.5745,8.4878,8.4878,200000.0
2008-10-10 11:50:00,10.76,10.78,10.66,10.75,448400.0,8.4878,8.5036,8.4089,8.4799,448400.0
2008-10-10 12:00:00,10.74,10.86,10.72,10.77,365200.0,8.472,8.5667,8.4562,8.4957,365200.0
2008-10-10 12:10:00,10.78,10.87,10.74,10.82,304000.0,8.5036,8.5745,8.472,8.5351,304000.0
2008-10-10 12:20:00,10.83,10.9,10.75,10.76,268800.0,8.543,8.5982,8.4799,8.4878,268800.0
2008-10-10 12:30:00,10.76,10.81,10.71,10.74,334800.0,8.4878,8.5272,8.4483,8.472,334800.0
2008-10-10 12:40:00,10.72,10.91,10.72,10.77,349600.0,8.4562,8.6061,8.4562,8.4957,349600.0
2008-10-10 12:50:00,10.77,10.81,10.75,10.8,261200.0,8.4957,8.5272,8.4799,8.5193,261200.0
2008-10-10 13:00:00,10.81,10.81,10.73,10.75,274000.0,8.5272,8.5272,8.4641,8.4799,274000.0
2008-10-10 13:10:00,10.74,10.74,10.65,10.68,358800.0,8.472,8.472,8.401,8.4247,358800.0
2008-10-10 13:20:00,10.67,10.77,10.66,10.74,247600.0,8.4168,8.4957,8.4089,8.472,247600.0
2008-10-10 13:30:00,10.74,10.74,10.63,10.74,325200.0,8.472,8.472,8.3852,8.472,325200.0
2008-10-10 13:40:00,10.72,10.72,10.51,10.53,443600.0,8.4562,8.4562,8.2906,8.3063,443600.0
2008-10-10 13:50:00,10.53,10.67,10.52,10.64,408400.0,8.3063,8.4168,8.2985,8.3931,408400.0
2008-10-10 14:00:00,10.65,10.82,10.56,10.82,417200.0,8.401,8.5351,8.33,8.5351,417200.0
2008-10-10 14:10:00,10.83,10.9,10.69,10.7,775600.0,8.543,8.5982,8.4326,8.4404,775600.0
2008-10-10 14:20:00,10.71,10.8,10.63,10.64,350800.0,8.4483,8.5193,8.3852,8.3931,350800.0
2008-10-10 14:30:00,10.65,10.74,10.61,10.7,221200.0,8.401,8.472,8.3695,8.4404,221200.0
2008-10-10 14:40:00,10.69,10.77,10.63,10.75,144800.0,8.4326,8.4957,8.3852,8.4799,144800.0
2008-10-10 14:50:00,10.73,10.77,10.63,10.74,194000.0,8.4641,8.4957,8.3852,8.472,194000.0
2008-10-10 15:00:00,10.73,10.88,10.71,10.81,462800.0,8.4641,8.5824,8.4483,8.5272,462800.0
2008-10-10 15:10:00,10.85,11.3,10.81,11.28,522800.0,8.5588,8.9137,8.5272,8.898,522800.0
2008-10-10 15:20:00,11.27,11.63,11.27,11.59,885600.0,8.8901,9.1741,8.8901,9.1425,885600.0
2008-10-10 15:30:00,11.58,11.89,11.56,11.74,905200.0,9.1346,9.3792,9.1188,9.2608,905200.0
2008-10-10 15:40:00,11.74,11.74,11.4,11.49,873200.0,9.2608,9.2608,8.9926,9.0636,873200.0
2008-10-10 15:50:00,11.49,11.75,11.38,11.67,707600.0,9.0636,9.2687,8.9769,9.2056,707600.0
2008-10-13 09:30:00,12.19,12.29,12.08,12.21,604800.0,9.6158,9.6947,9.529,9.6316,604800.0
2008-10-13 09:40:00,12.21,12.23,12.07,12.1,530000.0,9.6316,9.6474,9.5211,9.5448,530000.0
2008-10-13 09:50:00,12.1,12.11,12.01,12.07,601200.0,9.5448,9.5527,9.4738,9.5211,601200.0
2008-10-13 10:00:00,12.07,12.11,11.96,11.97,559600.0,9.5211,9.5527,9.4344,9.4423,559600.0
2008-10-13 10:10:00,11.96,12.13,11.94,12.11,428800.0,9.4344,9.5685,9.4186,9.5527,428800.0
2008-10-13 10:20:00,12.13,12.2,12.11,12.18,190000.0,9.5685,9.6237,9.5527,9.6079,190000.0
2008-10-13 10:30:00,12.18,12.21,12.13,12.21,154400.0,9.6079,9.6316,9.5685,9.6316,154400.0
2008-10-13 10:40:00,12.21,12.21,12.09,12.11,175200.0,9.6316,9.6316,9.5369,9.5527,175200.0
2008-10-13 10:50:00,12.11,12.16,12.1,12.13,142400.0,9.5527,9.5921,9.5448,9.5685,142400.0
2008-10-13 11:00:00,12.12,12.17,12.12,12.15,131200.0,9.5606,9.6,9.5606,9.5842,131200.0
2008-10-13 11:10:00,12.15,12.16,12.12,12.13,148800.0,9.5842,9.5921,9.5606,9.5685,148800.0
2008-10-13 11:20:00,12.12,12.16,12.1,12.14,111600.0,9.5606,9.5921,9.5448,9.5764,111600.0
2008-10-13 11:30:00,12.15,12.21,12.15,12.21,150400.0,9.5842,9.6316,9.5842,9.6316,150400.0
2008-10-13 11:40:00,12.21,12.26,12.2,12.22,136800.0,9.6316,9.671,9.6237,9.6395,136800.0
2008-10-13 11:50:00,12.22,12.24,12.21,12.22,94000.0,9.6395,9.6552,9.6316,9.6395,94000.0
2008-10-13 12:00:00,12.22,12.24,12.2,12.24,126800.0,9.6395,9.6552,9.6237,9.6552,126800.0
2008-10-13 12:10:00,12.24,12.33,12.23,12.31,175600.0,9.6552,9.7262,9.6474,9.7105,175600.0
2008-10-13 12:20:00,12.31,12.33,12.29,12.32,152400.0,9.7105,9.7262,9.6947,9.7183,152400.0
2008-10-13 12:30:00,12.31,12.33,12.29,12.31,74400.0,9.7105,9.7262,9.6947,9.7105,74400.0
2008-10-13 12:40:00,12.31,12.36,12.31,12.36,72000.0,9.7105,9.7499,9.7105,9.7499,72000.0
2008-10-13 12:50:00,12.36,12.36,12.27,12.3,80800.0,9.7499,9.7499,9.6789,9.7026,80800.0
2008-10-13 13:00:00,12.3,12.33,12.28,12.3,84400.0,9.7026,9.7262,9.6868,9.7026,84400.0
2008-10-13 13:10:00,12.31,12.32,12.3,12.31,49200.0,9.7105,9.7183,9.7026,9.7105,49200.0
2008-10-13 13:20:00,12.31,12.32,12.29,12.31,45200.0,9.7105,9.7183,9.6947,9.7105,45200.0
2008-10-13 13:30:00,12.31,12.34,12.31,12.33,50800.0,9.7105,9.7341,9.7105,9.7262,50800.0
2008-10-13 13:40:00,12.33,12.33,12.24,12.29,113200.0,9.7262,9.7262,9.6552,9.6947,113200.0
2008-10-13 13:50:00,12.29,12.29,12.24,12.24,153200.0,9.6947,9.6947,9.6552,9.6552,153200.0
2008-10-13 14:00:00,12.24,12.24,12.15,12.15,117200.0,9.6552,9.6552,9.5842,9.5842,117200.0
2008-10-13 14:10:00,12.15,12.18,12.14,12.17,136800.0,9.5842,9.6079,9.5764,9.6,136800.0
2008-10-13 14:20:00,12.17,12.18,12.06,12.07,167200.0,9.6,9.6079,9.5133,9.5211,167200.0
2008-10-13 14:30:00,12.08,12.16,12.07,12.15,194400.0,9.529,9.5921,9.5211,9.5842,194400.0
2008-10-13 14:40:00,12.15,12.22,12.15,12.19,268400.0,9.5842,9.6395,9.5842,9.6158,268400.0
2008-10-13 14:50:00,12.19,12.26,12.14,12.24,356000.0,9.6158,9.671,9.5764,9.6552,356000.0
2008-10-13 15:00:00,12.24,12.29,12.24,12.25,235200.0,9.6552,9.6947,9.6552,9.6631,235200.0
2008-10-13 15:10:00,12.24,12.3,12.24,12.3,459200.0,9.6552,9.7026,9.6552,9.7026,459200.0
2008-10-13 15:20:00,12.3,12.38,12.29,12.33,313200.0,9.7026,9.7657,9.6947,9.7262,313200.0
2008-10-13 15:30:00,12.34,12.41,12.32,12.4,358800.0,9.7341,9.7893,9.7183,9.7815,358800.0
2008-10-13 15:40:00,12.4,12.43,12.36,12.39,427200.0,9.7815,9.8051,9.7499,9.7736,427200.0
2008-10-13 15:50:00,12.39,12.62,12.39,12.61,528400.0,9.7736,9.955,9.7736,9.9471,528400.0
2008-10-14 09:30:00,13.03,13.25,12.83,12.83,952000.0,10.2784,10.452,10.1206,10.1206,952000.0
2008-10-14 09:40:00,12.84,12.84,12.7,12.82,640000.0,10.1285,10.1285,10.0181,10.1128,640000.0
2008-10-14 09:50:00,12.81,12.89,12.57,12.57,615600.0,10.1049,10.168,9.9156,9.9156,615600.0
2008-10-14 10:00:00,12.57,12.78,12.56,12.66,414800.0,9.9156,10.0812,9.9077,9.9865,414800.0
2008-10-14 10:10:00,12.65,12.74,12.58,12.71,518000.0,9.9787,10.0497,9.9234,10.026,518000.0
2008-10-14 10:20:00,12.69,12.73,12.6,12.65,164400.0,10.0102,10.0418,9.9392,9.9787,164400.0
2008-10-14 10:30:00,12.67,12.7,12.49,12.49,164800.0,9.9944,10.0181,9.8524,9.8524,164800.0
2008-10-14 10:40:00,12.51,12.52,12.28,12.35,388800.0,9.8682,9.8761,9.6868,9.742,388800.0
2008-10-14 10:50:00,12.37,12.49,12.37,12.49,318000.0,9.7578,9.8524,9.7578,9.8524,318000.0
2008-10-14 11:00:00,12.49,12.53,12.4,12.48,487200.0,9.8524,9.884,9.7815,9.8446,487200.0
2008-10-14 11:10:00,12.47,12.53,12.46,12.53,420000.0,9.8367,9.884,9.8288,9.884,420000.0
2008-10-14 11:20:00,12.52,12.65,12.47,12.64,445200.0,9.8761,9.9787,9.8367,9.9708,445200.0
2008-10-14 11:30:00,12.63,12.7,12.6,12.61,418000.0,9.9629,10.0181,9.9392,9.9471,418000.0
2008-10-14 11:40:00,12.6,12.65,12.56,12.63,459600.0,9.9392,9.9787,9.9077,9.9629,459600.0
2008-10-14 11:50:00,12.63,12.64,12.52,12.52,188800.0,9.9629,9.9708,9.8761,9.8761,188800.0
2008-10-14 12:00:00,12.51,12.51,12.44,12.48,380400.0,9.8682,9.8682,9.813,9.8446,380400.0
2008-10-14 12:10:00,12.48,12.51,12.46,12.47,228000.0,9.8446,9.8682,9.8288,9.8367,228000.0
2008-10-14 12:20:00,12.47,12.51,12.46,12.51,174800.0,9.8367,9.8682,9.8288,9.8682,174800.0
2008-10-14 12:30:00,12.51,12.57,12.48,12.56,215600.0,9.8682,9.9156,9.8446,9.9077,215600.0
2008-10-14 12:40:00,12.55,12.6,12.54,12.6,133600.0,9.8998,9.9392,9.8919,9.9392,133600.0
2008-10-14 12:50:00,12.61,12.63,12.52,12.52,302000.0,9.9471,9.9629,9.8761,9.8761,302000.0
2008-10-14 13:00:00,12.52,12.54,12.48,12.54,674400.0,9.8761,9.8919,9.8446,9.8919,674400.0
2008-10-14 13:10:00,12.52,12.52,12.47,12.49,256000.0,9.8761,9.8761,9.8367,9.8524,256000.0
2008-10-14 13:20:00,12.51,12.52,12.46,12.46,471200.0,9.8682,9.8761,9.8288,9.8288,471200.0
2008-10-14 13:30:00,12.47,12.54,12.46,12.47,464800.0,9.8367,9.8919,9.8288,9.8367,464800.0
2008-10-14 13:40:00,12.47,12.53,12.44,12.5,185600.0,9.8367,9.884,9.813,9.8603,185600.0
2008-10-14 13:50:00,12.5,12.51,12.38,12.42,217600.0,9.8603,9.8682,9.7657,9.7972,217600.0
2008-10-14 14:00:00,12.42,12.46,12.33,12.38,357600.0,9.7972,9.8288,9.7262,9.7657,357600.0
2008-10-14 14:10:00,12.37,12.39,12.24,12.26,754800.0,9.7578,9.7736,9.6552,9.671,754800.0
2008-10-14 14:20:00,12.26,12.36,12.21,12.36,439200.0,9.671,9.7499,9.6316,9.7499,439200.0
2008-10-14 14:30:00,12.36,12.38,12.26,12.26,322400.0,9.7499,9.7657,9.671,9.671,322400.0
2008-10-14 14:40:00,12.27,12.28,12.04,12.05,316400.0,9.6789,9.6868,9.4975,9.5054,316400.0
2008-10-14 14:50:00,12.04,12.12,12.02,12.05,330800.0,9.4975,9.5606,9.4817,9.5054,330800.0
2008-10-14 15:00:00,12.06,12.19,12.03,12.18,341200.0,9.5133,9.6158,9.4896,9.6079,341200.0
2008-10-14 15:10:00,12.19,12.31,12.19,12.24,723600.0,9.6158,9.7105,9.6158,9.6552,723600.0
2008-10-14 15:20:00,12.24,12.33,12.17,12.33,379200.0,9.6552,9.7262,9.6,9.7262,379200.0
2008-10-14 15:30:00,12.33,12.48,12.28,12.29,684800.0,9.7262,9.8446,9.6868,9.6947,684800.0
2008-10-14 15:40:00,12.29,12.49,12.29,12.44,1098800.0,9.6947,9.8524,9.6947,9.813,1098800.0
2008-10-14 15:50:00,12.43,12.43,12.34,12.37,1353200.0,9.8051,9.8051,9.7341,9.7578,1353200.0
2008-10-14 16:00:00,12.35,12.35,12.35,12.35,8000.0,9.742,9.742,9.742,9.742,8000.0
2008-10-14 16:10:00,12.35,12.35,12.35,12.35,0.0,9.742,9.742,9.742,9.742,0.0
2008-10-15 09:30:00,12.18,12.25,12.08,12.08,322000.0,9.6079,9.6631,9.529,9.529,322000.0
2008-10-15 09:40:00,12.03,12.08,11.96,11.96,500800.0,9.4896,9.529,9.4344,9.4344,500800.0
2008-10-15 09:50:00,11.97,12.03,11.94,11.99,472400.0,9.4423,9.4896,9.4186,9.458,472400.0
2008-10-15 10:00:00,11.98,11.99,11.91,11.93,478000.0,9.4501,9.458,9.3949,9.4107,478000.0
2008-10-15 10:10:00,11.92,11.99,11.9,11.9,176000.0,9.4028,9.458,9.387,9.387,176000.0
2008-10-15 10:20:00,11.91,11.96,11.9,11.93,169600.0,9.3949,9.4344,9.387,9.4107,169600.0
2008-10-15 10:30:00,11.92,11.99,11.92,11.98,165200.0,9.4028,9.458,9.4028,9.4501,165200.0
2008-10-15 10:40:00,11.98,11.99,11.78,11.8,266400.0,9.4501,9.458,9.2924,9.3082,266400.0
2008-10-15 10:50:00,11.8,11.84,11.76,11.77,243200.0,9.3082,9.3397,9.2766,9.2845,243200.0
2008-10-15 11:00:00,11.78,11.85,11.77,11.85,422000.0,9.2924,9.3476,9.2845,9.3476,422000.0
2008-10-15 11:10:00,11.85,11.9,11.84,11.88,550000.0,9.3476,9.387,9.3397,9.3713,550000.0
2008-10-15 11:20:00,11.88,11.89,11.8,11.83,469600.0,9.3713,9.3792,9.3082,9.3318,469600.0
2008-10-15 11:30:00,11.82,11.86,11.81,11.85,378800.0,9.3239,9.3555,9.316,9.3476,378800.0
2008-10-15 11:40:00,11.85,11.88,11.82,11.84,413200.0,9.3476,9.3713,9.3239,9.3397,413200.0
2008-10-15 11:50:00,11.84,11.87,11.8,11.85,101200.0,9.3397,9.3634,9.3082,9.3476,101200.0
2008-10-15 12:00:00,11.84,11.88,11.84,11.84,104800.0,9.3397,9.3713,9.3397,9.3397,104800.0
2008-10-15 12:10:00,11.83,11.86,11.79,11.81,166000.0,9.3318,9.3555,9.3003,9.316,166000.0
2008-10-15 12:20:00,11.8,11.81,11.71,11.75,246000.0,9.3082,9.316,9.2372,9.2687,246000.0
2008-10-15 12:30:00,11.76,11.83,11.76,11.83,104800.0,9.2766,9.3318,9.2766,9.3318,104800.0
2008-10-15 12:40:00,11.83,11.87,11.81,11.82,172400.0,9.3318,9.3634,9.316,9.3239,172400.0
2008-10-15 12:50:00,11.82,11.85,11.79,11.79,157200.0,9.3239,9.3476,9.3003,9.3003,157200.0
2008-10-15 13:00:00,11.78,11.79,11.75,11.78,86400.0,9.2924,9.3003,9.2687,9.2924,86400.0
2008-10-15 13:10:00,11.77,11.78,11.65,11.65,136000.0,9.2845,9.2924,9.1898,9.1898,136000.0
2008-10-15 13:20:00,11.65,11.72,11.65,11.69,264400.0,9.1898,9.2451,9.1898,9.2214,264400.0
2008-10-15 13:30:00,11.69,11.71,11.55,11.58,219600.0,9.2214,9.2372,9.111,9.1346,219600.0
2008-10-15 13:40:00,11.58,11.63,11.55,11.62,222000.0,9.1346,9.1741,9.111,9.1662,222000.0
2008-10-15 13:50:00,11.62,11.63,11.55,11.56,154000.0,9.1662,9.1741,9.111,9.1188,154000.0
2008-10-15 14:00:00,11.55,11.58,11.49,11.5,255200.0,9.111,9.1346,9.0636,9.0715,255200.0
2008-10-15 14:10:00,11.49,11.51,11.46,11.47,234400.0,9.0636,9.0794,9.04,9.0478,234400.0
2008-10-15 14:20:00,11.49,11.62,11.47,11.61,96800.0,9.0636,9.1662,9.0478,9.1583,96800.0
2008-10-15 14:30:00,11.61,11.67,11.59,11.59,187200.0,9.1583,9.2056,9.1425,9.1425,187200.0
2008-10-15 14:40:00,11.6,11.76,11.6,11.73,222800.0,9.1504,9.2766,9.1504,9.2529,222800.0
2008-10-15 14:50:00,11.73,11.74,11.63,11.65,178000.0,9.2529,9.2608,9.1741,9.1898,178000.0
2008-10-15 15:00:00,11.63,11.77,11.57,11.74,256000.0,9.1741,9.2845,9.1267,9.2608,256000.0
2008-10-15 15:10:00,11.76,11.76,11.63,11.67,178800.0,9.2766,9.2766,9.1741,9.2056,178800.0
2008-10-15 15:20:00,11.67,11.73,11.59,11.62,231600.0,9.2056,9.2529,9.1425,9.1662,231600.0
2008-10-15 15:30:00,11.62,11.63,11.54,11.55,254400.0,9.1662,9.1741,9.1031,9.111,254400.0
2008-10-15 15:40:00,11.55,11.61,11.46,11.46,380800.0,9.111,9.1583,9.04,9.04,380800.0
2008-10-15 15:50:00,11.46,11.47,11.19,11.24,509600.0,9.04,9.0478,8.827,8.8664,509600.0
2008-10-15 16:00:00,11.3,11.31,11.1,11.1,208000.0,8.9137,8.9216,8.756,8.756,208000.0
2008-10-15 16:10:00,11.1,11.1,11.1,11.1,0.0,8.756,8.756,8.756,8.756,0.0
2008-10-16 09:30:00,11.37,11.42,11.2,11.4,380800.0,8.969,9.0084,8.8349,8.9926,380800.0
2008-10-16 09:40:00,11.4,11.63,11.4,11.56,482000.0,8.9926,9.1741,8.9926,9.1188,482000.0
2008-10-16 09:50:00,11.58,11.61,11.45,11.53,350400.0,9.1346,9.1583,9.0321,9.0952,350400.0
2008-10-16 10:00:00,11.54,11.54,11.37,11.38,515200.0,9.1031,9.1031,8.969,8.9769,515200.0
2008-10-16 10:10:00,11.39,11.41,11.25,11.27,296400.0,8.9847,9.0005,8.8743,8.8901,296400.0
2008-10-16 10:20:00,11.27,11.37,11.15,11.15,384000.0,8.8901,8.969,8.7954,8.7954,384000.0
2008-10-16 10:30:00,11.15,11.15,10.91,10.97,520400.0,8.7954,8.7954,8.6061,8.6534,520400.0
2008-10-16 10:40:00,10.97,11.07,10.91,11.07,378800.0,8.6534,8.7323,8.6061,8.7323,378800.0
2008-10-16 10:50:00,11.08,11.11,10.9,10.9,284400.0,8.7402,8.7639,8.5982,8.5982,284400.0
2008-10-16 11:00:00,10.91,10.96,10.82,10.83,461600.0,8.6061,8.6455,8.5351,8.543,461600.0
2008-10-16 11:10:00,10.84,10.94,10.78,10.92,421200.0,8.5509,8.6298,8.5036,8.614,421200.0
2008-10-16 11:20:00,10.91,11.03,10.9,10.95,377600.0,8.6061,8.7008,8.5982,8.6377,377600.0
2008-10-16 11:30:00,10.95,11.13,10.95,11.06,314800.0,8.6377,8.7796,8.6377,8.7244,314800.0
2008-10-16 11:40:00,11.06,11.22,11.03,11.14,279600.0,8.7244,8.8506,8.7008,8.7875,279600.0
2008-10-16 11:50:00,11.14,11.25,11.06,11.15,363600.0,8.7875,8.8743,8.7244,8.7954,363600.0
2008-10-16 12:00:00,11.16,11.21,11.07,11.15,319600.0,8.8033,8.8427,8.7323,8.7954,319600.0
2008-10-16 12:10:00,11.15,11.43,11.15,11.34,356400.0,8.7954,9.0163,8.7954,8.9453,356400.0
2008-10-16 12:20:00,11.35,11.51,11.32,11.33,268400.0,8.9532,9.0794,8.9295,8.9374,268400.0
2008-10-16 12:30:00,11.31,11.38,11.24,11.33,224400.0,8.9216,8.9769,8.8664,8.9374,224400.0
2008-10-16 12:40:00,11.32,11.36,11.18,11.25,383200.0,8.9295,8.9611,8.8191,8.8743,383200.0
2008-10-16 12:50:00,11.26,11.34,11.2,11.22,390800.0,8.8822,8.9453,8.8349,8.8506,390800.0
2008-10-16 13:00:00,11.21,11.28,11.16,11.19,383600.0,8.8427,8.898,8.8033,8.827,383600.0
2008-10-16 13:10:00,11.19,11.31,11.18,11.25,274800.0,8.827,8.9216,8.8191,8.8743,274800.0
2008-10-16 13:20:00,11.24,11.34,11.22,11.26,151600.0,8.8664,8.9453,8.8506,8.8822,151600.0
2008-10-16 13:30:00,11.25,11.32,11.18,11.2,374800.0,8.8743,8.9295,8.8191,8.8349,374800.0
2008-10-16 13:40:00,11.2,11.27,11.16,11.24,250000.0,8.8349,8.8901,8.8033,8.8664,250000.0
2008-10-16 13:50:00,11.25,11.41,11.21,11.37,247600.0,8.8743,9.0005,8.8427,8.969,247600.0
2008-10-16 14:00:00,11.37,11.39,11.24,11.25,341600.0,8.969,8.9847,8.8664,8.8743,341600.0
2008-10-16 14:10:00,11.27,11.31,11.23,11.27,293200.0,8.8901,8.9216,8.8585,8.8901,293200.0
2008-10-16 14:20:00,11.27,11.3,11.21,11.25,387200.0,8.8901,8.9137,8.8427,8.8743,387200.0
2008-10-16 14:30:00,11.26,11.32,11.23,11.3,381200.0,8.8822,8.9295,8.8585,8.9137,381200.0
2008-10-16 14:40:00,11.31,11.49,11.27,11.48,311600.0,8.9216,9.0636,8.8901,9.0557,311600.0
2008-10-16 14:50:00,11.47,11.49,11.36,11.38,338800.0,9.0478,9.0636,8.9611,8.9769,338800.0
2008-10-16 15:00:00,11.38,11.61,11.35,11.61,423200.0,8.9769,9.1583,8.9532,9.1583,423200.0
2008-10-16 15:10:00,11.62,11.66,11.55,11.58,692800.0,9.1662,9.1977,9.111,9.1346,692800.0
2008-10-16 15:20:00,11.58,11.62,11.53,11.58,558800.0,9.1346,9.1662,9.0952,9.1346,558800.0
2008-10-16 15:30:00,11.58,11.65,11.54,11.63,302000.0,9.1346,9.1898,9.1031,9.1741,302000.0
2008-10-16 15:40:00,11.63,11.85,11.63,11.85,267600.0,9.1741,9.3476,9.1741,9.3476,267600.0
2008-10-16 15:50:00,11.86,11.93,11.74,11.91,1180000.0,9.3555,9.4107,9.2608,9.3949,1180000.0
2008-10-17 09:30:00,11.4,11.55,11.38,11.49,275600.0,8.9926,9.111,8.9769,9.0636,275600.0
2008-10-17 09:40:00,11.5,11.66,11.49,11.56,226800.0,9.0715,9.1977,9.0636,9.1188,226800.0
2008-10-17 09:50:00,11.57,11.73,11.57,11.73,296000.0,9.1267,9.2529,9.1267,9.2529,296000.0
2008-10-17 10:00:00,11.73,11.77,11.61,11.62,550000.0,9.2529,9.2845,9.1583,9.1662,550000.0
2008-10-17 10:10:00,11.62,11.66,11.56,11.65,235200.0,9.1662,9.1977,9.1188,9.1898,235200.0
2008-10-17 10:20:00,11.65,11.68,11.58,11.68,161200.0,9.1898,9.2135,9.1346,9.2135,161200.0
2008-10-17 10:30:00,11.68,11.68,11.54,11.58,196400.0,9.2135,9.2135,9.1031,9.1346,196400.0
2008-10-17 10:40:00,11.57,11.74,11.56,11.74,198000.0,9.1267,9.2608,9.1188,9.2608,198000.0
2008-10-17 10:50:00,11.73,11.78,11.68,11.74,181200.0,9.2529,9.2924,9.2135,9.2608,181200.0
2008-10-17 11:00:00,11.73,11.83,11.72,11.8,223200.0,9.2529,9.3318,9.2451,9.3082,223200.0
2008-10-17 11:10:00,11.8,11.8,11.67,11.68,207600.0,9.3082,9.3082,9.2056,9.2135,207600.0
2008-10-17 11:20:00,11.68,11.7,11.62,11.66,177200.0,9.2135,9.2293,9.1662,9.1977,177200.0
2008-10-17 11:30:00,11.65,11.7,11.62,11.65,162000.0,9.1898,9.2293,9.1662,9.1898,162000.0
2008-10-17 11:40:00,11.65,11.7,11.63,11.67,178000.0,9.1898,9.2293,9.1741,9.2056,178000.0
2008-10-17 11:50:00,11.67,11.71,11.66,11.69,159200.0,9.2056,9.2372,9.1977,9.2214,159200.0
2008-10-17 12:00:00,11.69,11.72,11.68,11.72,117200.0,9.2214,9.2451,9.2135,9.2451,117200.0
2008-10-17 12:10:00,11.72,11.76,11.71,11.75,130400.0,9.2451,9.2766,9.2372,9.2687,130400.0
2008-10-17 12:20:00,11.75,11.83,11.74,11.79,145200.0,9.2687,9.3318,9.2608,9.3003,145200.0
2008-10-17 12:30:00,11.79,11.81,11.74,11.81,188400.0,9.3003,9.316,9.2608,9.316,188400.0
2008-10-17 12:40:00,11.81,11.89,11.81,11.89,292400.0,9.316,9.3792,9.316,9.3792,292400.0
2008-10-17 12:50:00,11.9,11.97,11.86,11.95,370000.0,9.387,9.4423,9.3555,9.4265,370000.0
2008-10-17 13:00:00,11.96,12.01,11.91,11.93,295200.0,9.4344,9.4738,9.3949,9.4107,295200.0
2008-10-17 13:10:00,11.94,11.96,11.9,11.94,179200.0,9.4186,9.4344,9.387,9.4186,179200.0
2008-10-17 13:20:00,11.94,12.05,11.94,12.04,233600.0,9.4186,9.5054,9.4186,9.4975,233600.0
2008-10-17 13:30:00,12.05,12.22,12.04,12.22,551600.0,9.5054,9.6395,9.4975,9.6395,551600.0
2008-10-17 13:40:00,12.23,12.24,12.09,12.11,124000.0,9.6474,9.6552,9.5369,9.5527,124000.0
2008-10-17 13:50:00,12.11,12.13,12.02,12.07,218400.0,9.5527,9.5685,9.4817,9.5211,218400.0
2008-10-17 14:00:00,12.07,12.16,12.06,12.06,123600.0,9.5211,9.5921,9.5133,9.5133,123600.0
2008-10-17 14:10:00,12.06,12.09,11.99,11.99,126000.0,9.5133,9.5369,9.458,9.458,126000.0
2008-10-17 14:20:00,11.98,11.99,11.89,11.95,259600.0,9.4501,9.458,9.3792,9.4265,259600.0
2008-10-17 14:30:00,11.96,12.01,11.83,11.83,267600.0,9.4344,9.4738,9.3318,9.3318,267600.0
2008-10-17 14:40:00,11.83,11.99,11.78,11.96,522800.0,9.3318,9.458,9.2924,9.4344,522800.0
2008-10-17 14:50:00,11.96,11.97,11.86,11.92,219600.0,9.4344,9.4423,9.3555,9.4028,219600.0
2008-10-17 15:00:00,11.92,12.04,11.91,11.95,382800.0,9.4028,9.4975,9.3949,9.4265,382800.0
2008-10-17 15:10:00,11.95,11.95,11.8,11.8,422400.0,9.4265,9.4265,9.3082,9.3082,422400.0
2008-10-17 15:20:00,11.8,11.83,11.64,11.81,878000.0,9.3082,9.3318,9.1819,9.316,878000.0
2008-10-17 15:30:00,11.83,11.87,11.68,11.73,414000.0,9.3318,9.3634,9.2135,9.2529,414000.0
2008-10-17 15:40:00,11.73,11.87,11.72,11.76,404400.0,9.2529,9.3634,9.2451,9.2766,404400.0
2008-10-17 15:50:00,11.77,11.77,11.58,11.58,224800.0,9.2845,9.2845,9.1346,9.1346,224800.0
2008-10-20 09:30:00,11.81,11.84,11.71,11.81,320000.0,9.316,9.3397,9.2372,9.316,320000.0
2008-10-20 09:40:00,11.81,11.85,11.72,11.76,214000.0,9.316,9.3476,9.2451,9.2766,214000.0
2008-10-20 09:50:00,11.77,11.85,11.77,11.84,400800.0,9.2845,9.3476,9.2845,9.3397,400800.0
2008-10-20 10:00:00,11.84,11.94,11.84,11.87,314000.0,9.3397,9.4186,9.3397,9.3634,314000.0
2008-10-20 10:10:00,11.87,11.89,11.77,11.85,168400.0,9.3634,9.3792,9.2845,9.3476,168400.0
2008-10-20 10:20:00,11.85,11.86,11.79,11.79,127200.0,9.3476,9.3555,9.3003,9.3003,127200.0
2008-10-20 10:30:00,11.8,11.89,11.8,11.86,114400.0,9.3082,9.3792,9.3082,9.3555,114400.0
2008-10-20 10:40:00,11.86,11.87,11.8,11.85,93600.0,9.3555,9.3634,9.3082,9.3476,93600.0
2008-10-20 10:50:00,11.87,11.89,11.74,11.79,111200.0,9.3634,9.3792,9.2608,9.3003,111200.0
2008-10-20 11:00:00,11.8,11.81,11.71,11.73,144400.0,9.3082,9.316,9.2372,9.2529,144400.0
2008-10-20 11:10:00,11.72,11.75,11.64,11.74,89600.0,9.2451,9.2687,9.1819,9.2608,89600.0
2008-10-20 11:20:00,11.75,11.77,11.7,11.74,183600.0,9.2687,9.2845,9.2293,9.2608,183600.0
2008-10-20 11:30:00,11.75,11.8,11.69,11.72,160800.0,9.2687,9.3082,9.2214,9.2451,160800.0
2008-10-20 11:40:00,11.72,11.82,11.69,11.79,256800.0,9.2451,9.3239,9.2214,9.3003,256800.0
2008-10-20 11:50:00,11.78,11.85,11.78,11.81,180000.0,9.2924,9.3476,9.2924,9.316,180000.0
2008-10-20 12:00:00,11.81,11.81,11.76,11.79,213200.0,9.316,9.316,9.2766,9.3003,213200.0
2008-10-20 12:10:00,11.79,11.86,11.78,11.83,164400.0,9.3003,9.3555,9.2924,9.3318,164400.0
2008-10-20 12:20:00,11.83,11.85,11.77,11.8,145600.0,9.3318,9.3476,9.2845,9.3082,145600.0
2008-10-20 12:30:00,11.8,11.85,11.77,11.79,190800.0,9.3082,9.3476,9.2845,9.3003,190800.0
2008-10-20 12:40:00,11.79,11.8,11.72,11.79,229600.0,9.3003,9.3082,9.2451,9.3003,229600.0
2008-10-20 12:50:00,11.79,11.79,11.73,11.75,168400.0,9.3003,9.3003,9.2529,9.2687,168400.0
2008-10-20 13:00:00,11.75,11.75,11.69,11.71,173200.0,9.2687,9.2687,9.2214,9.2372,173200.0
2008-10-20 13:10:00,11.72,11.76,11.71,11.74,142800.0,9.2451,9.2766,9.2372,9.2608,142800.0
2008-10-20 13:20:00,11.75,11.84,11.74,11.84,184000.0,9.2687,9.3397,9.2608,9.3397,184000.0
2008-10-20 13:30:00,11.85,11.89,11.78,11.8,177200.0,9.3476,9.3792,9.2924,9.3082,177200.0
2008-10-20 13:40:00,11.81,11.9,11.79,11.88,93200.0,9.316,9.387,9.3003,9.3713,93200.0
2008-10-20 13:50:00,11.88,11.88,11.81,11.83,194000.0,9.3713,9.3713,9.316,9.3318,194000.0
2008-10-20 14:00:00,11.83,11.93,11.81,11.9,178800.0,9.3318,9.4107,9.316,9.387,178800.0
2008-10-20 14:10:00,11.9,11.92,11.84,11.86,242000.0,9.387,9.4028,9.3397,9.3555,242000.0
2008-10-20 14:20:00,11.87,11.88,11.82,11.84,106000.0,9.3634,9.3713,9.3239,9.3397,106000.0
2008-10-20 14:30:00,11.85,11.88,11.79,11.87,226800.0,9.3476,9.3713,9.3003,9.3634,226800.0
2008-10-20 14:40:00,11.87,11.97,11.85,11.92,84000.0,9.3634,9.4423,9.3476,9.4028,84000.0
2008-10-20 14:50:00,11.9,11.9,11.83,11.9,207600.0,9.387,9.387,9.3318,9.387,207600.0
2008-10-20 15:00:00,11.9,11.94,11.84,11.88,180400.0,9.387,9.4186,9.3397,9.3713,180400.0
2008-10-20 15:10:00,11.88,11.95,11.87,11.94,165200.0,9.3713,9.4265,9.3634,9.4186,165200.0
2008-10-20 15:20:00,11.96,11.96,11.9,11.93,258400.0,9.4344,9.4344,9.387,9.4107,258400.0
2008-10-20 15:30:00,11.93,12.03,11.9,12.01,240800.0,9.4107,9.4896,9.387,9.4738,240800.0
2008-10-20 15:40:00,12.01,12.03,11.95,11.99,564400.0,9.4738,9.4896,9.4265,9.458,564400.0
2008-10-20 15:50:00,11.99,12.1,11.99,12.09,198400.0,9.458,9.5448,9.458,9.5369,198400.0
2008-10-21 09:30:00,11.99,11.99,11.88,11.92,380400.0,9.458,9.458,9.3713,9.4028,380400.0
2008-10-21 09:40:00,11.92,11.98,11.9,11.92,171200.0,9.4028,9.4501,9.387,9.4028,171200.0
2008-10-21 09:50:00,11.93,11.95,11.88,11.95,139200.0,9.4107,9.4265,9.3713,9.4265,139200.0
2008-10-21 10:00:00,11.94,12.05,11.93,12.05,144000.0,9.4186,9.5054,9.4107,9.5054,144000.0
2008-10-21 10:10:00,12.05,12.1,12.03,12.06,160800.0,9.5054,9.5448,9.4896,9.5133,160800.0
2008-10-21 10:20:00,12.05,12.09,12.02,12.05,165200.0,9.5054,9.5369,9.4817,9.5054,165200.0
2008-10-21 10:30:00,12.04,12.05,11.98,12.0,90400.0,9.4975,9.5054,9.4501,9.4659,90400.0
2008-10-21 10:40:00,12.0,12.05,11.99,12.01,53200.0,9.4659,9.5054,9.458,9.4738,53200.0
2008-10-21 10:50:00,12.02,12.02,11.95,11.96,313200.0,9.4817,9.4817,9.4265,9.4344,313200.0
2008-10-21 11:00:00,11.96,11.99,11.93,11.95,130000.0,9.4344,9.458,9.4107,9.4265,130000.0
2008-10-21 11:10:00,11.94,11.95,11.93,11.93,120000.0,9.4186,9.4265,9.4107,9.4107,120000.0
2008-10-21 11:20:00,11.91,11.92,11.88,11.89,166400.0,9.3949,9.4028,9.3713,9.3792,166400.0
2008-10-21 11:30:00,11.88,11.92,11.88,11.9,88800.0,9.3713,9.4028,9.3713,9.387,88800.0
2008-10-21 11:40:00,11.9,11.93,11.83,11.83,148400.0,9.387,9.4107,9.3318,9.3318,148400.0
2008-10-21 11:50:00,11.83,11.84,11.74,11.76,200400.0,9.3318,9.3397,9.2608,9.2766,200400.0
2008-10-21 12:00:00,11.76,11.8,11.71,11.79,176000.0,9.2766,9.3082,9.2372,9.3003,176000.0
2008-10-21 12:10:00,11.79,11.82,11.73,11.76,105600.0,9.3003,9.3239,9.2529,9.2766,105600.0
2008-10-21 12:20:00,11.78,11.83,11.75,11.8,68400.0,9.2924,9.3318,9.2687,9.3082,68400.0
2008-10-21 12:30:00,11.8,11.88,11.79,11.87,108000.0,9.3082,9.3713,9.3003,9.3634,108000.0
2008-10-21 12:40:00,11.86,11.87,11.78,11.81,243600.0,9.3555,9.3634,9.2924,9.316,243600.0
2008-10-21 12:50:00,11.81,11.82,11.73,11.74,238000.0,9.316,9.3239,9.2529,9.2608,238000.0
2008-10-21 13:00:00,11.73,11.82,11.73,11.79,142400.0,9.2529,9.3239,9.2529,9.3003,142400.0
2008-10-21 13:10:00,11.8,11.84,11.78,11.82,69600.0,9.3082,9.3397,9.2924,9.3239,69600.0
2008-10-21 13:20:00,11.83,11.9,11.83,11.87,125600.0,9.3318,9.387,9.3318,9.3634,125600.0
2008-10-21 13:30:00,11.86,11.9,11.84,11.89,109200.0,9.3555,9.387,9.3397,9.3792,109200.0
2008-10-21 13:40:00,11.89,11.91,11.87,11.88,57600.0,9.3792,9.3949,9.3634,9.3713,57600.0
2008-10-21 13:50:00,11.88,11.88,11.83,11.87,291200.0,9.3713,9.3713,9.3318,9.3634,291200.0
2008-10-21 14:00:00,11.87,11.91,11.86,11.88,311200.0,9.3634,9.3949,9.3555,9.3713,311200.0
2008-10-21 14:10:00,11.88,11.98,11.87,11.95,138800.0,9.3713,9.4501,9.3634,9.4265,138800.0
2008-10-21 14:20:00,11.97,12.0,11.95,11.99,110400.0,9.4423,9.4659,9.4265,9.458,110400.0
2008-10-21 14:30:00,12.0,12.01,11.97,12.0,88000.0,9.4659,9.4738,9.4423,9.4659,88000.0
2008-10-21 14:40:00,12.0,12.07,12.0,12.01,69200.0,9.4659,9.5211,9.4659,9.4738,69200.0
2008-10-21 14:50:00,12.01,12.02,11.97,12.0,154400.0,9.4738,9.4817,9.4423,9.4659,154400.0
2008-10-21 15:00:00,12.0,12.05,11.96,11.96,164800.0,9.4659,9.5054,9.4344,9.4344,164800.0
2008-10-21 15:10:00,11.96,12.0,11.87,11.87,76800.0,9.4344,9.4659,9.3634,9.3634,76800.0
2008-10-21 15:20:00,11.87,11.89,11.81,11.85,162400.0,9.3634,9.3792,9.316,9.3476,162400.0
2008-10-21 15:30:00,11.85,11.87,11.8,11.84,186000.0,9.3476,9.3634,9.3082,9.3397,186000.0
2008-10-21 15:40:00,11.83,11.87,11.73,11.75,267600.0,9.3318,9.3634,9.2529,9.2687,267600.0
2008-10-21 15:50:00,11.76,11.83,11.76,11.78,801600.0,9.2766,9.3318,9.2766,9.2924,801600.0
2008-10-21 16:00:00,11.82,11.82,11.82,11.82,145200.0,9.3239,9.3239,9.3239,9.3239,145200.0
2008-10-21 16:10:00,11.82,11.82,11.82,11.82,0.0,9.3239,9.3239,9.3239,9.3239,0.0
2008-10-22 09:30:00,11.45,11.53,11.4,11.45,313200.0,9.0321,9.0952,8.9926,9.0321,313200.0
2008-10-22 09:40:00,11.46,11.58,11.44,11.56,374400.0,9.04,9.1346,9.0242,9.1188,374400.0
2008-10-22 09:50:00,11.53,11.53,11.45,11.47,188800.0,9.0952,9.0952,9.0321,9.0478,188800.0
2008-10-22 10:00:00,11.47,11.5,11.33,11.36,248400.0,9.0478,9.0715,8.9374,8.9611,248400.0
2008-10-22 10:10:00,11.38,11.46,11.38,11.43,118800.0,8.9769,9.04,8.9769,9.0163,118800.0
2008-10-22 10:20:00,11.45,11.46,11.38,11.38,65200.0,9.0321,9.04,8.9769,8.9769,65200.0
2008-10-22 10:30:00,11.39,11.46,11.38,11.43,62000.0,8.9847,9.04,8.9769,9.0163,62000.0
2008-10-22 10:40:00,11.45,11.57,11.45,11.55,146800.0,9.0321,9.1267,9.0321,9.111,146800.0
2008-10-22 10:50:00,11.55,11.58,11.49,11.53,156400.0,9.111,9.1346,9.0636,9.0952,156400.0
2008-10-22 11:00:00,11.52,11.52,11.45,11.47,58800.0,9.0873,9.0873,9.0321,9.0478,58800.0
2008-10-22 11:10:00,11.48,11.55,11.47,11.55,150400.0,9.0557,9.111,9.0478,9.111,150400.0
2008-10-22 11:20:00,11.53,11.53,11.4,11.43,92000.0,9.0952,9.0952,8.9926,9.0163,92000.0
2008-10-22 11:30:00,11.43,11.47,11.4,11.42,98000.0,9.0163,9.0478,8.9926,9.0084,98000.0
2008-10-22 11:40:00,11.4,11.52,11.4,11.49,211600.0,8.9926,9.0873,8.9926,9.0636,211600.0
2008-10-22 11:50:00,11.47,11.49,11.44,11.45,114400.0,9.0478,9.0636,9.0242,9.0321,114400.0
2008-10-22 12:00:00,11.46,11.46,11.42,11.45,50800.0,9.04,9.04,9.0084,9.0321,50800.0
2008-10-22 12:10:00,11.43,11.46,11.4,11.45,41200.0,9.0163,9.04,8.9926,9.0321,41200.0
2008-10-22 12:20:00,11.47,11.51,11.46,11.47,67600.0,9.0478,9.0794,9.04,9.0478,67600.0
2008-10-22 12:30:00,11.46,11.47,11.44,11.45,53600.0,9.04,9.0478,9.0242,9.0321,53600.0
2008-10-22 12:40:00,11.45,11.46,11.4,11.4,67600.0,9.0321,9.04,8.9926,8.9926,67600.0
2008-10-22 12:50:00,11.4,11.43,11.39,11.39,78400.0,8.9926,9.0163,8.9847,8.9847,78400.0
2008-10-22 13:00:00,11.38,11.39,11.35,11.38,157600.0,8.9769,8.9847,8.9532,8.9769,157600.0
2008-10-22 13:10:00,11.38,11.38,11.31,11.34,112000.0,8.9769,8.9769,8.9216,8.9453,112000.0
2008-10-22 13:20:00,11.33,11.33,11.27,11.31,63200.0,8.9374,8.9374,8.8901,8.9216,63200.0
2008-10-22 13:30:00,11.31,11.33,11.25,11.25,169200.0,8.9216,8.9374,8.8743,8.8743,169200.0
2008-10-22 13:40:00,11.25,11.29,11.24,11.27,136800.0,8.8743,8.9059,8.8664,8.8901,136800.0
2008-10-22 13:50:00,11.28,11.3,11.21,11.28,122400.0,8.898,8.9137,8.8427,8.898,122400.0
2008-10-22 14:00:00,11.26,11.29,11.24,11.24,72000.0,8.8822,8.9059,8.8664,8.8664,72000.0
2008-10-22 14:10:00,11.24,11.26,11.2,11.25,68000.0,8.8664,8.8822,8.8349,8.8743,68000.0
2008-10-22 14:20:00,11.26,11.32,11.26,11.3,79600.0,8.8822,8.9295,8.8822,8.9137,79600.0
2008-10-22 14:30:00,11.29,11.3,11.21,11.22,162400.0,8.9059,8.9137,8.8427,8.8506,162400.0
2008-10-22 14:40:00,11.21,11.22,11.17,11.2,209200.0,8.8427,8.8506,8.8112,8.8349,209200.0
2008-10-22 14:50:00,11.21,11.21,11.13,11.19,161600.0,8.8427,8.8427,8.7796,8.827,161600.0
2008-10-22 15:00:00,11.19,11.23,11.17,11.22,82000.0,8.827,8.8585,8.8112,8.8506,82000.0
2008-10-22 15:10:00,11.22,11.22,11.1,11.1,140400.0,8.8506,8.8506,8.756,8.756,140400.0
2008-10-22 15:20:00,11.11,11.17,11.07,11.09,143600.0,8.7639,8.8112,8.7323,8.7481,143600.0
2008-10-22 15:30:00,11.08,11.08,10.97,10.99,348400.0,8.7402,8.7402,8.6534,8.6692,348400.0
2008-10-22 15:40:00,10.97,11.09,10.89,11.06,969600.0,8.6534,8.7481,8.5903,8.7244,969600.0
2008-10-22 15:50:00,11.08,11.18,11.04,11.15,539600.0,8.7402,8.8191,8.7086,8.7954,539600.0
2008-10-22 16:00:00,11.15,11.18,11.12,11.13,15200.0,8.7954,8.8191,8.7718,8.7796,15200.0
2008-10-22 16:10:00,11.13,11.13,11.13,11.13,0.0,8.7796,8.7796,8.7796,8.7796,0.0
2008-10-23 09:30:00,11.2,11.25,11.1,11.11,301600.0,8.8349,8.8743,8.756,8.7639,301600.0
2008-10-23 09:40:00,11.12,11.17,10.94,10.95,375200.0,8.7718,8.8112,8.6298,8.6377,375200.0
2008-10-23 09:50:00,10.94,11.01,10.88,11.01,283200.0,8.6298,8.685,8.5824,8.685,283200.0
2008-10-23 10:00:00,11.0,11.09,10.97,11.05,248400.0,8.6771,8.7481,8.6534,8.7165,248400.0
2008-10-23 10:10:00,11.06,11.1,10.98,11.01,314800.0,8.7244,8.756,8.6613,8.685,314800.0
2008-10-23 10:20:00,11.01,11.05,10.93,10.95,156800.0,8.685,8.7165,8.6219,8.6377,156800.0
2008-10-23 10:30:00,10.95,11.03,10.94,11.0,134000.0,8.6377,8.7008,8.6298,8.6771,134000.0
2008-10-23 10:40:00,11.0,11.18,10.99,11.09,195600.0,8.6771,8.8191,8.6692,8.7481,195600.0
2008-10-23 10:50:00,11.09,11.2,11.08,11.2,171600.0,8.7481,8.8349,8.7402,8.8349,171600.0
2008-10-23 11:00:00,11.19,11.23,11.09,11.13,270800.0,8.827,8.8585,8.7481,8.7796,270800.0
2008-10-23 11:10:00,11.13,11.17,11.07,11.08,120800.0,8.7796,8.8112,8.7323,8.7402,120800.0
2008-10-23 11:20:00,11.09,11.1,11.03,11.06,184800.0,8.7481,8.756,8.7008,8.7244,184800.0
2008-10-23 11:30:00,11.06,11.14,11.04,11.14,120400.0,8.7244,8.7875,8.7086,8.7875,120400.0
2008-10-23 11:40:00,11.12,11.12,11.01,11.05,125600.0,8.7718,8.7718,8.685,8.7165,125600.0
2008-10-23 11:50:00,11.05,11.09,11.04,11.06,118800.0,8.7165,8.7481,8.7086,8.7244,118800.0
2008-10-23 12:00:00,11.06,11.06,10.95,10.96,131200.0,8.7244,8.7244,8.6377,8.6455,131200.0
2008-10-23 12:10:00,10.95,10.96,10.85,10.86,160000.0,8.6377,8.6455,8.5588,8.5667,160000.0
2008-10-23 12:20:00,10.85,10.88,10.72,10.73,189200.0,8.5588,8.5824,8.4562,8.4641,189200.0
2008-10-23 12:30:00,10.74,10.77,10.68,10.69,213600.0,8.472,8.4957,8.4247,8.4326,213600.0
2008-10-23 12:40:00,10.7,10.77,10.65,10.72,193200.0,8.4404,8.4957,8.401,8.4562,193200.0
2008-10-23 12:50:00,10.7,10.74,10.6,10.6,260000.0,8.4404,8.472,8.3616,8.3616,260000.0
2008-10-23 13:00:00,10.6,10.63,10.49,10.54,552000.0,8.3616,8.3852,8.2748,8.3142,552000.0
2008-10-23 13:10:00,10.54,10.61,10.51,10.58,242400.0,8.3142,8.3695,8.2906,8.3458,242400.0
2008-10-23 13:20:00,10.59,10.59,10.5,10.5,166800.0,8.3537,8.3537,8.2827,8.2827,166800.0
2008-10-23 13:30:00,10.51,10.57,10.45,10.51,282400.0,8.2906,8.3379,8.2432,8.2906,282400.0
2008-10-23 13:40:00,10.51,10.56,10.48,10.51,297200.0,8.2906,8.33,8.2669,8.2906,297200.0
2008-10-23 13:50:00,10.51,10.55,10.46,10.51,295200.0,8.2906,8.3221,8.2511,8.2906,295200.0
2008-10-23 14:00:00,10.49,10.49,10.4,10.43,202800.0,8.2748,8.2748,8.2038,8.2275,202800.0
2008-10-23 14:10:00,10.44,10.45,10.34,10.34,266000.0,8.2354,8.2432,8.1565,8.1565,266000.0
2008-10-23 14:20:00,10.34,10.5,10.3,10.49,348000.0,8.1565,8.2827,8.1249,8.2748,348000.0
2008-10-23 14:30:00,10.49,10.62,10.46,10.61,546800.0,8.2748,8.3773,8.2511,8.3695,546800.0
2008-10-23 14:40:00,10.63,10.65,10.47,10.47,358000.0,8.3852,8.401,8.259,8.259,358000.0
2008-10-23 14:50:00,10.47,10.52,10.4,10.47,445200.0,8.259,8.2985,8.2038,8.259,445200.0
2008-10-23 15:00:00,10.49,10.66,10.44,10.65,579600.0,8.2748,8.4089,8.2354,8.401,579600.0
2008-10-23 15:10:00,10.65,10.76,10.54,10.54,690000.0,8.401,8.4878,8.3142,8.3142,690000.0
2008-10-23 15:20:00,10.54,10.7,10.52,10.64,384000.0,8.3142,8.4404,8.2985,8.3931,384000.0
2008-10-23 15:30:00,10.64,10.65,10.5,10.52,383600.0,8.3931,8.401,8.2827,8.2985,383600.0
2008-10-23 15:40:00,10.52,10.85,10.52,10.83,738000.0,8.2985,8.5588,8.2985,8.543,738000.0
2008-10-23 15:50:00,10.81,10.85,10.72,10.81,426400.0,8.5272,8.5588,8.4562,8.5272,426400.0
2008-10-24 09:30:00,9.88,10.25,9.8,10.17,1333600.0,7.7936,8.0855,7.7305,8.0224,1333600.0
2008-10-24 09:40:00,10.17,10.3,10.1,10.29,176400.0,8.0224,8.1249,7.9672,8.117,176400.0
2008-10-24 09:50:00,10.29,10.51,10.28,10.44,477200.0,8.117,8.2906,8.1091,8.2354,477200.0
2008-10-24 10:00:00,10.45,10.52,10.31,10.34,205200.0,8.2432,8.2985,8.1328,8.1565,205200.0
2008-10-24 10:10:00,10.31,10.37,10.26,10.34,172800.0,8.1328,8.1801,8.0934,8.1565,172800.0
2008-10-24 10:20:00,10.35,10.38,10.26,10.38,174400.0,8.1644,8.188,8.0934,8.188,174400.0
2008-10-24 10:30:00,10.38,10.43,10.35,10.39,310800.0,8.188,8.2275,8.1644,8.1959,310800.0
2008-10-24 10:40:00,10.38,10.46,10.35,10.42,193200.0,8.188,8.2511,8.1644,8.2196,193200.0
2008-10-24 10:50:00,10.43,10.49,10.41,10.47,124800.0,8.2275,8.2748,8.2117,8.259,124800.0
2008-10-24 11:00:00,10.47,10.5,10.44,10.44,128800.0,8.259,8.2827,8.2354,8.2354,128800.0
2008-10-24 11:10:00,10.45,10.48,10.41,10.48,44400.0,8.2432,8.2669,8.2117,8.2669,44400.0
2008-10-24 11:20:00,10.48,10.61,10.48,10.53,218000.0,8.2669,8.3695,8.2669,8.3063,218000.0
2008-10-24 11:30:00,10.55,10.63,10.5,10.61,221200.0,8.3221,8.3852,8.2827,8.3695,221200.0
2008-10-24 11:40:00,10.63,10.63,10.56,10.58,46800.0,8.3852,8.3852,8.33,8.3458,46800.0
2008-10-24 11:50:00,10.59,10.59,10.51,10.55,66400.0,8.3537,8.3537,8.2906,8.3221,66400.0
2008-10-24 12:00:00,10.55,10.57,10.48,10.54,87600.0,8.3221,8.3379,8.2669,8.3142,87600.0
2008-10-24 12:10:00,10.55,10.59,10.51,10.54,36400.0,8.3221,8.3537,8.2906,8.3142,36400.0
2008-10-24 12:20:00,10.54,10.57,10.44,10.47,105600.0,8.3142,8.3379,8.2354,8.259,105600.0
2008-10-24 12:30:00,10.46,10.5,10.44,10.48,95200.0,8.2511,8.2827,8.2354,8.2669,95200.0
2008-10-24 12:40:00,10.47,10.48,10.39,10.42,367600.0,8.259,8.2669,8.1959,8.2196,367600.0
2008-10-24 12:50:00,10.43,10.51,10.43,10.49,109600.0,8.2275,8.2906,8.2275,8.2748,109600.0
2008-10-24 13:00:00,10.47,10.52,10.47,10.49,157600.0,8.259,8.2985,8.259,8.2748,157600.0
2008-10-24 13:10:00,10.5,10.57,10.48,10.55,147600.0,8.2827,8.3379,8.2669,8.3221,147600.0
2008-10-24 13:20:00,10.54,10.58,10.48,10.5,150400.0,8.3142,8.3458,8.2669,8.2827,150400.0
2008-10-24 13:30:00,10.5,10.5,10.45,10.45,151600.0,8.2827,8.2827,8.2432,8.2432,151600.0
2008-10-24 13:40:00,10.45,10.48,10.36,10.36,163200.0,8.2432,8.2669,8.1722,8.1722,163200.0
2008-10-24 13:50:00,10.37,10.44,10.36,10.36,298000.0,8.1801,8.2354,8.1722,8.1722,298000.0
2008-10-24 14:00:00,10.36,10.4,10.32,10.37,182000.0,8.1722,8.2038,8.1407,8.1801,182000.0
2008-10-24 14:10:00,10.38,10.45,10.36,10.45,170000.0,8.188,8.2432,8.1722,8.2432,170000.0
2008-10-24 14:20:00,10.44,10.44,10.36,10.38,97600.0,8.2354,8.2354,8.1722,8.188,97600.0
2008-10-24 14:30:00,10.38,10.51,10.38,10.49,185600.0,8.188,8.2906,8.188,8.2748,185600.0
2008-10-24 14:40:00,10.48,10.53,10.39,10.43,218800.0,8.2669,8.3063,8.1959,8.2275,218800.0
2008-10-24 14:50:00,10.42,10.57,10.4,10.55,235200.0,8.2196,8.3379,8.2038,8.3221,235200.0
2008-10-24 15:00:00,10.55,10.65,10.53,10.58,270800.0,8.3221,8.401,8.3063,8.3458,270800.0
2008-10-24 15:10:00,10.59,10.64,10.46,10.46,298000.0,8.3537,8.3931,8.2511,8.2511,298000.0
2008-10-24 15:20:00,10.46,10.58,10.44,10.56,359200.0,8.2511,8.3458,8.2354,8.33,359200.0
2008-10-24 15:30:00,10.56,10.56,10.42,10.45,279600.0,8.33,8.33,8.2196,8.2432,279600.0
2008-10-24 15:40:00,10.45,10.58,10.45,10.56,477200.0,8.2432,8.3458,8.2432,8.33,477200.0
2008-10-24 15:50:00,10.56,10.56,10.37,10.38,451600.0,8.33,8.33,8.1801,8.188,451600.0
2008-10-27 09:30:00,10.27,10.28,10.1,10.24,309200.0,8.1013,8.1091,7.9672,8.0776,309200.0
2008-10-27 09:40:00,10.23,10.33,10.15,10.16,213200.0,8.0697,8.1486,8.0066,8.0145,213200.0
2008-10-27 09:50:00,10.15,10.38,10.15,10.37,170400.0,8.0066,8.188,8.0066,8.1801,170400.0
2008-10-27 10:00:00,10.38,10.53,10.37,10.4,120400.0,8.188,8.3063,8.1801,8.2038,120400.0
2008-10-27 10:10:00,10.41,10.41,10.29,10.3,86800.0,8.2117,8.2117,8.117,8.1249,86800.0
2008-10-27 10:20:00,10.29,10.32,10.26,10.27,110800.0,8.117,8.1407,8.0934,8.1013,110800.0
2008-10-27 10:30:00,10.27,10.29,10.19,10.23,89200.0,8.1013,8.117,8.0381,8.0697,89200.0
2008-10-27 10:40:00,10.24,10.31,10.19,10.3,92800.0,8.0776,8.1328,8.0381,8.1249,92800.0
2008-10-27 10:50:00,10.29,10.38,10.28,10.38,114000.0,8.117,8.188,8.1091,8.188,114000.0
2008-10-27 11:00:00,10.37,10.4,10.3,10.39,133200.0,8.1801,8.2038,8.1249,8.1959,133200.0
2008-10-27 11:10:00,10.39,10.45,10.32,10.32,128000.0,8.1959,8.2432,8.1407,8.1407,128000.0
2008-10-27 11:20:00,10.33,10.35,10.26,10.31,82800.0,8.1486,8.1644,8.0934,8.1328,82800.0
2008-10-27 11:30:00,10.31,10.31,10.24,10.26,114400.0,8.1328,8.1328,8.0776,8.0934,114400.0
2008-10-27 11:40:00,10.26,10.3,10.23,10.23,147600.0,8.0934,8.1249,8.0697,8.0697,147600.0
2008-10-27 11:50:00,10.22,10.27,10.2,10.22,130400.0,8.0618,8.1013,8.046,8.0618,130400.0
2008-10-27 12:00:00,10.22,10.31,10.22,10.3,265600.0,8.0618,8.1328,8.0618,8.1249,265600.0
2008-10-27 12:10:00,10.31,10.35,10.27,10.28,122000.0,8.1328,8.1644,8.1013,8.1091,122000.0
2008-10-27 12:20:00,10.28,10.33,10.27,10.27,116400.0,8.1091,8.1486,8.1013,8.1013,116400.0
2008-10-27 12:30:00,10.27,10.34,10.25,10.33,94000.0,8.1013,8.1565,8.0855,8.1486,94000.0
2008-10-27 12:40:00,10.34,10.38,10.31,10.34,100400.0,8.1565,8.188,8.1328,8.1565,100400.0
2008-10-27 12:50:00,10.34,10.42,10.34,10.42,212000.0,8.1565,8.2196,8.1565,8.2196,212000.0
2008-10-27 13:00:00,10.41,10.42,10.34,10.36,54400.0,8.2117,8.2196,8.1565,8.1722,54400.0
2008-10-27 13:10:00,10.35,10.38,10.32,10.37,74000.0,8.1644,8.188,8.1407,8.1801,74000.0
2008-10-27 13:20:00,10.36,10.42,10.35,10.42,90400.0,8.1722,8.2196,8.1644,8.2196,90400.0
2008-10-27 13:30:00,10.42,10.44,10.38,10.4,80400.0,8.2196,8.2354,8.188,8.2038,80400.0
2008-10-27 13:40:00,10.39,10.45,10.39,10.44,120800.0,8.1959,8.2432,8.1959,8.2354,120800.0
2008-10-27 13:50:00,10.43,10.44,10.37,10.38,88000.0,8.2275,8.2354,8.1801,8.188,88000.0
2008-10-27 14:00:00,10.38,10.39,10.35,10.38,93200.0,8.188,8.1959,8.1644,8.188,93200.0
2008-10-27 14:10:00,10.39,10.39,10.29,10.3,179200.0,8.1959,8.1959,8.117,8.1249,179200.0
2008-10-27 14:20:00,10.31,10.32,10.22,10.23,89600.0,8.1328,8.1407,8.0618,8.0697,89600.0
2008-10-27 14:30:00,10.22,10.25,10.21,10.21,116000.0,8.0618,8.0855,8.0539,8.0539,116000.0
2008-10-27 14:40:00,10.2,10.27,10.2,10.23,74000.0,8.046,8.1013,8.046,8.0697,74000.0
2008-10-27 14:50:00,10.23,10.24,10.17,10.19,113200.0,8.0697,8.0776,8.0224,8.0381,113200.0
2008-10-27 15:00:00,10.18,10.26,10.18,10.24,120400.0,8.0303,8.0934,8.0303,8.0776,120400.0
2008-10-27 15:10:00,10.24,10.31,10.24,10.26,58400.0,8.0776,8.1328,8.0776,8.0934,58400.0
2008-10-27 15:20:00,10.26,10.28,10.23,10.27,264800.0,8.0934,8.1091,8.0697,8.1013,264800.0
2008-10-27 15:30:00,10.27,10.3,10.18,10.22,294000.0,8.1013,8.1249,8.0303,8.0618,294000.0
2008-10-27 15:40:00,10.21,10.22,10.13,10.16,242000.0,8.0539,8.0618,7.9908,8.0145,242000.0
2008-10-27 15:50:00,10.17,10.18,9.93,9.95,656800.0,8.0224,8.0303,7.8331,7.8488,656800.0
2008-10-28 09:30:00,10.13,10.2,10.09,10.17,586000.0,7.9908,8.046,7.9593,8.0224,586000.0
2008-10-28 09:40:00,10.16,10.24,10.16,10.2,400800.0,8.0145,8.0776,8.0145,8.046,400800.0
2008-10-28 09:50:00,10.2,10.21,10.13,10.15,301200.0,8.046,8.0539,7.9908,8.0066,301200.0
2008-10-28 10:00:00,10.15,10.15,10.01,10.06,447200.0,8.0066,8.0066,7.8962,7.9356,447200.0
2008-10-28 10:10:00,10.06,10.09,9.95,9.98,438000.0,7.9356,7.9593,7.8488,7.8725,438000.0
2008-10-28 10:20:00,9.98,10.0,9.94,9.98,313600.0,7.8725,7.8883,7.8409,7.8725,313600.0
2008-10-28 10:30:00,9.97,10.01,9.9,9.9,177200.0,7.8646,7.8962,7.8094,7.8094,177200.0
2008-10-28 10:40:00,9.9,9.92,9.87,9.9,152800.0,7.8094,7.8252,7.7857,7.8094,152800.0
2008-10-28 10:50:00,9.9,9.91,9.77,9.81,198400.0,7.8094,7.8173,7.7068,7.7384,198400.0
2008-10-28 11:00:00,9.81,9.9,9.8,9.85,230400.0,7.7384,7.8094,7.7305,7.7699,230400.0
2008-10-28 11:10:00,9.85,9.88,9.82,9.83,253200.0,7.7699,7.7936,7.7463,7.7542,253200.0
2008-10-28 11:20:00,9.83,9.84,9.79,9.81,117200.0,7.7542,7.7621,7.7226,7.7384,117200.0
2008-10-28 11:30:00,9.81,9.87,9.8,9.85,157200.0,7.7384,7.7857,7.7305,7.7699,157200.0
2008-10-28 11:40:00,9.85,9.9,9.84,9.85,141200.0,7.7699,7.8094,7.7621,7.7699,141200.0
2008-10-28 11:50:00,9.84,9.86,9.81,9.82,126000.0,7.7621,7.7778,7.7384,7.7463,126000.0
2008-10-28 12:00:00,9.82,9.84,9.78,9.82,671200.0,7.7463,7.7621,7.7147,7.7463,671200.0
2008-10-28 12:10:00,9.82,9.85,9.81,9.84,168800.0,7.7463,7.7699,7.7384,7.7621,168800.0
2008-10-28 12:20:00,9.84,9.84,9.8,9.81,108800.0,7.7621,7.7621,7.7305,7.7384,108800.0
2008-10-28 12:30:00,9.81,9.89,9.81,9.86,220800.0,7.7384,7.8015,7.7384,7.7778,220800.0
2008-10-28 12:40:00,9.87,9.92,9.85,9.91,210800.0,7.7857,7.8252,7.7699,7.8173,210800.0
2008-10-28 12:50:00,9.92,9.96,9.92,9.96,121200.0,7.8252,7.8567,7.8252,7.8567,121200.0
2008-10-28 13:00:00,9.94,10.03,9.94,10.01,124000.0,7.8409,7.9119,7.8409,7.8962,124000.0
2008-10-28 13:10:00,10.01,10.06,10.01,10.01,140000.0,7.8962,7.9356,7.8962,7.8962,140000.0
2008-10-28 13:20:00,10.01,10.04,9.99,10.01,78800.0,7.8962,7.9198,7.8804,7.8962,78800.0
2008-10-28 13:30:00,10.01,10.01,9.96,9.97,56800.0,7.8962,7.8962,7.8567,7.8646,56800.0
2008-10-28 13:40:00,9.97,9.99,9.96,9.97,89200.0,7.8646,7.8804,7.8567,7.8646,89200.0
2008-10-28 13:50:00,9.96,9.96,9.9,9.91,64400.0,7.8567,7.8567,7.8094,7.8173,64400.0
2008-10-28 14:00:00,9.91,9.95,9.9,9.94,414400.0,7.8173,7.8488,7.8094,7.8409,414400.0
2008-10-28 14:10:00,9.93,10.02,9.93,9.98,152800.0,7.8331,7.904,7.8331,7.8725,152800.0
2008-10-28 14:20:00,9.99,10.07,9.99,10.06,79600.0,7.8804,7.9435,7.8804,7.9356,79600.0
2008-10-28 14:30:00,10.09,10.15,10.08,10.1,148400.0,7.9593,8.0066,7.9514,7.9672,148400.0
2008-10-28 14:40:00,10.1,10.23,10.08,10.22,237600.0,7.9672,8.0697,7.9514,8.0618,237600.0
2008-10-28 14:50:00,10.22,10.31,10.19,10.27,369200.0,8.0618,8.1328,8.0381,8.1013,369200.0
2008-10-28 15:00:00,10.28,10.3,10.18,10.18,280000.0,8.1091,8.1249,8.0303,8.0303,280000.0
2008-10-28 15:10:00,10.2,10.33,10.2,10.31,287200.0,8.046,8.1486,8.046,8.1328,287200.0
2008-10-28 15:20:00,10.31,10.45,10.31,10.44,337200.0,8.1328,8.2432,8.1328,8.2354,337200.0
2008-10-28 15:30:00,10.43,10.46,10.3,10.42,236000.0,8.2275,8.2511,8.1249,8.2196,236000.0
2008-10-28 15:40:00,10.43,10.52,10.43,10.52,212000.0,8.2275,8.2985,8.2275,8.2985,212000.0
2008-10-28 15:50:00,10.53,10.71,10.52,10.71,193200.0,8.3063,8.4483,8.2985,8.4483,193200.0
2008-10-28 16:00:00,10.68,10.75,10.68,10.7,9200.0,8.4247,8.4799,8.4247,8.4404,9200.0
2008-10-28 16:10:00,10.7,10.7,10.7,10.7,0.0,8.4404,8.4404,8.4404,8.4404,0.0
2008-10-29 09:30:00,10.79,10.79,10.61,10.65,264800.0,8.5114,8.5114,8.3695,8.401,264800.0
2008-10-29 09:40:00,10.65,10.78,10.65,10.76,180400.0,8.401,8.5036,8.401,8.4878,180400.0
2008-10-29 09:50:00,10.74,10.74,10.68,10.68,119600.0,8.472,8.472,8.4247,8.4247,119600.0
2008-10-29 10:00:00,10.67,10.79,10.66,10.79,112000.0,8.4168,8.5114,8.4089,8.5114,112000.0
2008-10-29 10:10:00,10.79,10.89,10.76,10.87,162400.0,8.5114,8.5903,8.4878,8.5745,162400.0
2008-10-29 10:20:00,10.87,10.92,10.84,10.88,327600.0,8.5745,8.614,8.5509,8.5824,327600.0
2008-10-29 10:30:00,10.86,10.88,10.72,10.73,132400.0,8.5667,8.5824,8.4562,8.4641,132400.0
2008-10-29 10:40:00,10.73,10.74,10.69,10.71,133200.0,8.4641,8.472,8.4326,8.4483,133200.0
2008-10-29 10:50:00,10.7,10.74,10.68,10.7,109600.0,8.4404,8.472,8.4247,8.4404,109600.0
2008-10-29 11:00:00,10.7,10.74,10.69,10.72,123200.0,8.4404,8.472,8.4326,8.4562,123200.0
2008-10-29 11:10:00,10.72,10.74,10.68,10.74,180400.0,8.4562,8.472,8.4247,8.472,180400.0
2008-10-29 11:20:00,10.76,10.78,10.74,10.78,81200.0,8.4878,8.5036,8.472,8.5036,81200.0
2008-10-29 11:30:00,10.78,10.8,10.77,10.79,96000.0,8.5036,8.5193,8.4957,8.5114,96000.0
2008-10-29 11:40:00,10.79,10.81,10.77,10.8,83200.0,8.5114,8.5272,8.4957,8.5193,83200.0
2008-10-29 11:50:00,10.8,10.85,10.8,10.84,73200.0,8.5193,8.5588,8.5193,8.5509,73200.0
2008-10-29 12:00:00,10.83,10.84,10.78,10.79,42400.0,8.543,8.5509,8.5036,8.5114,42400.0
2008-10-29 12:10:00,10.79,10.79,10.77,10.78,47200.0,8.5114,8.5114,8.4957,8.5036,47200.0
2008-10-29 12:20:00,10.78,10.86,10.78,10.86,80400.0,8.5036,8.5667,8.5036,8.5667,80400.0
2008-10-29 12:30:00,10.85,10.92,10.85,10.9,114000.0,8.5588,8.614,8.5588,8.5982,114000.0
2008-10-29 12:40:00,10.91,10.93,10.88,10.93,202000.0,8.6061,8.6219,8.5824,8.6219,202000.0
2008-10-29 12:50:00,10.93,10.95,10.87,10.87,119600.0,8.6219,8.6377,8.5745,8.5745,119600.0
2008-10-29 13:00:00,10.88,10.9,10.85,10.89,125600.0,8.5824,8.5982,8.5588,8.5903,125600.0
2008-10-29 13:10:00,10.89,10.89,10.83,10.83,186000.0,8.5903,8.5903,8.543,8.543,186000.0
2008-10-29 13:20:00,10.84,10.92,10.83,10.9,214400.0,8.5509,8.614,8.543,8.5982,214400.0
2008-10-29 13:30:00,10.91,10.99,10.91,10.98,152800.0,8.6061,8.6692,8.6061,8.6613,152800.0
2008-10-29 13:40:00,10.99,10.99,10.96,10.96,533200.0,8.6692,8.6692,8.6455,8.6455,533200.0
2008-10-29 13:50:00,10.97,11.0,10.94,10.94,244800.0,8.6534,8.6771,8.6298,8.6298,244800.0
2008-10-29 14:00:00,10.95,10.97,10.87,10.91,344800.0,8.6377,8.6534,8.5745,8.6061,344800.0
2008-10-29 14:10:00,10.9,11.01,10.82,10.96,396000.0,8.5982,8.685,8.5351,8.6455,396000.0
2008-10-29 14:20:00,10.93,11.04,10.83,10.87,472000.0,8.6219,8.7086,8.543,8.5745,472000.0
2008-10-29 14:30:00,10.89,10.92,10.74,10.92,375600.0,8.5903,8.614,8.472,8.614,375600.0
2008-10-29 14:40:00,10.92,11.04,10.91,11.03,726400.0,8.614,8.7086,8.6061,8.7008,726400.0
2008-10-29 14:50:00,11.03,11.03,10.94,11.03,331200.0,8.7008,8.7008,8.6298,8.7008,331200.0
2008-10-29 15:00:00,11.02,11.04,10.92,10.95,262400.0,8.6929,8.7086,8.614,8.6377,262400.0
2008-10-29 15:10:00,10.95,11.17,10.92,11.17,426000.0,8.6377,8.8112,8.614,8.8112,426000.0
2008-10-29 15:20:00,11.19,11.28,11.18,11.21,322400.0,8.827,8.898,8.8191,8.8427,322400.0
2008-10-29 15:30:00,11.21,11.26,11.05,11.09,390400.0,8.8427,8.8822,8.7165,8.7481,390400.0
2008-10-29 15:40:00,11.1,11.24,11.09,11.21,488400.0,8.756,8.8664,8.7481,8.8427,488400.0
2008-10-29 15:50:00,11.21,11.22,10.86,10.86,485600.0,8.8427,8.8506,8.5667,8.5667,485600.0
2008-10-29 16:00:00,10.88,10.97,10.88,10.89,54800.0,8.5824,8.6534,8.5824,8.5903,54800.0
2008-10-29 16:10:00,10.9,10.9,10.9,10.9,4400.0,8.5982,8.5982,8.5982,8.5982,4400.0
2008-10-30 09:30:00,11.2,11.24,11.15,11.18,439600.0,8.8349,8.8664,8.7954,8.8191,439600.0
2008-10-30 09:40:00,11.17,11.31,11.16,11.25,258400.0,8.8112,8.9216,8.8033,8.8743,258400.0
2008-10-30 09:50:00,11.25,11.25,11.14,11.18,112800.0,8.8743,8.8743,8.7875,8.8191,112800.0
2008-10-30 10:00:00,11.17,11.24,11.16,11.2,159200.0,8.8112,8.8664,8.8033,8.8349,159200.0
2008-10-30 10:10:00,11.22,11.23,11.13,11.13,70400.0,8.8506,8.8585,8.7796,8.7796,70400.0
2008-10-30 10:20:00,11.13,11.18,11.12,11.12,130400.0,8.7796,8.8191,8.7718,8.7718,130400.0
2008-10-30 10:30:00,11.12,11.17,11.09,11.1,190000.0,8.7718,8.8112,8.7481,8.756,190000.0
2008-10-30 10:40:00,11.09,11.09,11.04,11.07,235600.0,8.7481,8.7481,8.7086,8.7323,235600.0
2008-10-30 10:50:00,11.07,11.17,11.06,11.12,71600.0,8.7323,8.8112,8.7244,8.7718,71600.0
2008-10-30 11:00:00,11.12,11.21,11.12,11.17,81200.0,8.7718,8.8427,8.7718,8.8112,81200.0
2008-10-30 11:10:00,11.18,11.21,11.09,11.12,172800.0,8.8191,8.8427,8.7481,8.7718,172800.0
2008-10-30 11:20:00,11.12,11.13,11.06,11.07,106800.0,8.7718,8.7796,8.7244,8.7323,106800.0
2008-10-30 11:30:00,11.08,11.11,11.04,11.09,168400.0,8.7402,8.7639,8.7086,8.7481,168400.0
2008-10-30 11:40:00,11.09,11.12,11.06,11.06,111200.0,8.7481,8.7718,8.7244,8.7244,111200.0
2008-10-30 11:50:00,11.07,11.08,11.0,11.02,124000.0,8.7323,8.7402,8.6771,8.6929,124000.0
2008-10-30 12:00:00,11.01,11.11,11.0,11.08,139200.0,8.685,8.7639,8.6771,8.7402,139200.0
2008-10-30 12:10:00,11.06,11.08,11.02,11.05,100400.0,8.7244,8.7402,8.6929,8.7165,100400.0
2008-10-30 12:20:00,11.04,11.08,11.04,11.06,161200.0,8.7086,8.7402,8.7086,8.7244,161200.0
2008-10-30 12:30:00,11.06,11.13,11.05,11.11,120800.0,8.7244,8.7796,8.7165,8.7639,120800.0
2008-10-30 12:40:00,11.11,11.12,11.06,11.1,105600.0,8.7639,8.7718,8.7244,8.756,105600.0
2008-10-30 12:50:00,11.1,11.1,11.06,11.06,138000.0,8.756,8.756,8.7244,8.7244,138000.0
2008-10-30 13:00:00,11.06,11.15,11.05,11.15,97200.0,8.7244,8.7954,8.7165,8.7954,97200.0
2008-10-30 13:10:00,11.17,11.2,11.15,11.17,108400.0,8.8112,8.8349,8.7954,8.8112,108400.0
2008-10-30 13:20:00,11.16,11.17,11.08,11.08,100800.0,8.8033,8.8112,8.7402,8.7402,100800.0
2008-10-30 13:30:00,11.09,11.14,11.09,11.14,56000.0,8.7481,8.7875,8.7481,8.7875,56000.0
2008-10-30 13:40:00,11.14,11.14,11.06,11.09,85200.0,8.7875,8.7875,8.7244,8.7481,85200.0
2008-10-30 13:50:00,11.09,11.17,11.09,11.16,81200.0,8.7481,8.8112,8.7481,8.8033,81200.0
2008-10-30 14:00:00,11.15,11.23,11.15,11.22,109200.0,8.7954,8.8585,8.7954,8.8506,109200.0
2008-10-30 14:10:00,11.22,11.22,11.16,11.17,90000.0,8.8506,8.8506,8.8033,8.8112,90000.0
2008-10-30 14:20:00,11.18,11.29,11.17,11.26,66800.0,8.8191,8.9059,8.8112,8.8822,66800.0
2008-10-30 14:30:00,11.25,11.3,11.24,11.25,104400.0,8.8743,8.9137,8.8664,8.8743,104400.0
2008-10-30 14:40:00,11.25,11.31,11.21,11.31,112800.0,8.8743,8.9216,8.8427,8.9216,112800.0
2008-10-30 14:50:00,11.32,11.33,11.27,11.32,124000.0,8.9295,8.9374,8.8901,8.9295,124000.0
2008-10-30 15:00:00,11.32,11.36,11.29,11.34,278000.0,8.9295,8.9611,8.9059,8.9453,278000.0
2008-10-30 15:10:00,11.34,11.34,11.17,11.22,278000.0,8.9453,8.9453,8.8112,8.8506,278000.0
2008-10-30 15:20:00,11.22,11.29,11.17,11.29,266400.0,8.8506,8.9059,8.8112,8.9059,266400.0
2008-10-30 15:30:00,11.29,11.3,11.21,11.27,177200.0,8.9059,8.9137,8.8427,8.8901,177200.0
2008-10-30 15:40:00,11.28,11.31,11.22,11.26,393600.0,8.898,8.9216,8.8506,8.8822,393600.0
2008-10-30 15:50:00,11.26,11.42,11.24,11.4,622800.0,8.8822,9.0084,8.8664,8.9926,622800.0
2008-10-31 09:30:00,11.38,11.4,11.24,11.29,217600.0,8.9769,8.9926,8.8664,8.9059,217600.0
2008-10-31 09:40:00,11.28,11.31,11.18,11.18,110800.0,8.898,8.9216,8.8191,8.8191,110800.0
2008-10-31 09:50:00,11.19,11.3,11.18,11.3,56000.0,8.827,8.9137,8.8191,8.9137,56000.0
2008-10-31 10:00:00,11.3,11.38,11.29,11.38,69200.0,8.9137,8.9769,8.9059,8.9769,69200.0
2008-10-31 10:10:00,11.38,11.43,11.37,11.42,115200.0,8.9769,9.0163,8.969,9.0084,115200.0
2008-10-31 10:20:00,11.42,11.45,11.4,11.45,130000.0,9.0084,9.0321,8.9926,9.0321,130000.0
2008-10-31 10:30:00,11.44,11.54,11.44,11.49,217600.0,9.0242,9.1031,9.0242,9.0636,217600.0
2008-10-31 10:40:00,11.49,11.52,11.47,11.52,61600.0,9.0636,9.0873,9.0478,9.0873,61600.0
2008-10-31 10:50:00,11.52,11.59,11.51,11.57,104400.0,9.0873,9.1425,9.0794,9.1267,104400.0
2008-10-31 11:00:00,11.56,11.61,11.56,11.6,64800.0,9.1188,9.1583,9.1188,9.1504,64800.0
2008-10-31 11:10:00,11.61,11.71,11.59,11.71,122800.0,9.1583,9.2372,9.1425,9.2372,122800.0
2008-10-31 11:20:00,11.72,11.72,11.65,11.67,86800.0,9.2451,9.2451,9.1898,9.2056,86800.0
2008-10-31 11:30:00,11.67,11.74,11.67,11.74,208400.0,9.2056,9.2608,9.2056,9.2608,208400.0
2008-10-31 11:40:00,11.74,11.76,11.71,11.71,142400.0,9.2608,9.2766,9.2372,9.2372,142400.0
2008-10-31 11:50:00,11.72,11.77,11.7,11.74,69600.0,9.2451,9.2845,9.2293,9.2608,69600.0
2008-10-31 12:00:00,11.74,11.74,11.69,11.71,36400.0,9.2608,9.2608,9.2214,9.2372,36400.0
2008-10-31 12:10:00,11.71,11.72,11.67,11.67,34400.0,9.2372,9.2451,9.2056,9.2056,34400.0
2008-10-31 12:20:00,11.67,11.7,11.67,11.69,52400.0,9.2056,9.2293,9.2056,9.2214,52400.0
2008-10-31 12:30:00,11.69,11.69,11.62,11.63,55600.0,9.2214,9.2214,9.1662,9.1741,55600.0
2008-10-31 12:40:00,11.65,11.71,11.65,11.71,29200.0,9.1898,9.2372,9.1898,9.2372,29200.0
2008-10-31 12:50:00,11.7,11.72,11.69,11.71,36800.0,9.2293,9.2451,9.2214,9.2372,36800.0
2008-10-31 13:00:00,11.71,11.72,11.7,11.72,17600.0,9.2372,9.2451,9.2293,9.2451,17600.0
2008-10-31 13:10:00,11.71,11.75,11.71,11.75,67200.0,9.2372,9.2687,9.2372,9.2687,67200.0
2008-10-31 13:20:00,11.74,11.83,11.74,11.81,67600.0,9.2608,9.3318,9.2608,9.316,67600.0
2008-10-31 13:30:00,11.82,11.9,11.82,11.87,80800.0,9.3239,9.387,9.3239,9.3634,80800.0
2008-10-31 13:40:00,11.87,11.87,11.83,11.84,230000.0,9.3634,9.3634,9.3318,9.3397,230000.0
2008-10-31 13:50:00,11.84,11.85,11.81,11.84,172800.0,9.3397,9.3476,9.316,9.3397,172800.0
2008-10-31 14:00:00,11.85,11.9,11.83,11.89,50000.0,9.3476,9.387,9.3318,9.3792,50000.0
2008-10-31 14:10:00,11.89,11.9,11.81,11.82,121200.0,9.3792,9.387,9.316,9.3239,121200.0
2008-10-31 14:20:00,11.82,11.84,11.78,11.83,105600.0,9.3239,9.3397,9.2924,9.3318,105600.0
2008-10-31 14:30:00,11.84,11.87,11.8,11.86,92000.0,9.3397,9.3634,9.3082,9.3555,92000.0
2008-10-31 14:40:00,11.84,11.86,11.81,11.85,75200.0,9.3397,9.3555,9.316,9.3476,75200.0
2008-10-31 14:50:00,11.85,11.89,11.83,11.89,96400.0,9.3476,9.3792,9.3318,9.3792,96400.0
2008-10-31 15:00:00,11.9,11.97,11.88,11.93,145600.0,9.387,9.4423,9.3713,9.4107,145600.0
2008-10-31 15:10:00,11.94,11.95,11.79,11.79,361600.0,9.4186,9.4265,9.3003,9.3003,361600.0
2008-10-31 15:20:00,11.79,11.83,11.72,11.73,234800.0,9.3003,9.3318,9.2451,9.2529,234800.0
2008-10-31 15:30:00,11.73,11.83,11.73,11.83,265200.0,9.2529,9.3318,9.2529,9.3318,265200.0
2008-10-31 15:40:00,11.83,11.84,11.6,11.69,531600.0,9.3318,9.3397,9.1504,9.2214,531600.0
2008-10-31 15:50:00,11.7,11.91,11.67,11.89,597200.0,9.2293,9.3949,9.2056,9.3792,597200.0
2008-11-03 09:30:00,11.85,11.96,11.82,11.95,323200.0,9.3476,9.4344,9.3239,9.4265,323200.0
2008-11-03 09:40:00,11.95,12.01,11.95,12.0,236400.0,9.4265,9.4738,9.4265,9.4659,236400.0
2008-11-03 09:50:00,11.99,12.01,11.99,11.99,497600.0,9.458,9.4738,9.458,9.458,497600.0
2008-11-03 10:00:00,11.99,12.01,11.93,11.99,167600.0,9.458,9.4738,9.4107,9.458,167600.0
2008-11-03 10:10:00,12.0,12.06,12.0,12.02,20000.0,9.4659,9.5133,9.4659,9.4817,20000.0
2008-11-03 10:20:00,12.03,12.03,11.94,11.94,42800.0,9.4896,9.4896,9.4186,9.4186,42800.0
2008-11-03 10:30:00,11.94,11.98,11.91,11.97,120800.0,9.4186,9.4501,9.3949,9.4423,120800.0
2008-11-03 10:40:00,11.97,12.01,11.93,12.01,79600.0,9.4423,9.4738,9.4107,9.4738,79600.0
2008-11-03 10:50:00,12.01,12.03,11.97,11.99,84800.0,9.4738,9.4896,9.4423,9.458,84800.0
2008-11-03 11:00:00,12.01,12.04,11.98,11.98,41600.0,9.4738,9.4975,9.4501,9.4501,41600.0
2008-11-03 11:10:00,11.99,12.0,11.95,11.96,89200.0,9.458,9.4659,9.4265,9.4344,89200.0
2008-11-03 11:20:00,11.96,11.98,11.95,11.97,240800.0,9.4344,9.4501,9.4265,9.4423,240800.0
2008-11-03 11:30:00,11.97,11.99,11.97,11.97,69600.0,9.4423,9.458,9.4423,9.4423,69600.0
2008-11-03 11:40:00,11.97,11.99,11.95,11.96,388400.0,9.4423,9.458,9.4265,9.4344,388400.0
2008-11-03 11:50:00,11.96,12.01,11.96,12.0,280800.0,9.4344,9.4738,9.4344,9.4659,280800.0
2008-11-03 12:00:00,12.01,12.02,11.99,11.99,230800.0,9.4738,9.4817,9.458,9.458,230800.0
2008-11-03 12:10:00,11.99,12.01,11.99,12.01,154400.0,9.458,9.4738,9.458,9.4738,154400.0
2008-11-03 12:20:00,12.0,12.01,11.98,12.01,97600.0,9.4659,9.4738,9.4501,9.4738,97600.0
2008-11-03 12:30:00,12.01,12.01,11.99,11.99,247600.0,9.4738,9.4738,9.458,9.458,247600.0
2008-11-03 12:40:00,11.99,11.99,11.96,11.96,485200.0,9.458,9.458,9.4344,9.4344,485200.0
2008-11-03 12:50:00,11.96,11.97,11.95,11.96,226400.0,9.4344,9.4423,9.4265,9.4344,226400.0
2008-11-03 13:00:00,11.96,11.98,11.96,11.98,165600.0,9.4344,9.4501,9.4344,9.4501,165600.0
2008-11-03 13:10:00,11.98,12.0,11.96,11.96,48800.0,9.4501,9.4659,9.4344,9.4344,48800.0
2008-11-03 13:20:00,11.95,11.96,11.93,11.93,92000.0,9.4265,9.4344,9.4107,9.4107,92000.0
2008-11-03 13:30:00,11.94,11.94,11.91,11.93,46400.0,9.4186,9.4186,9.3949,9.4107,46400.0
2008-11-03 13:40:00,11.93,11.94,11.89,11.9,44400.0,9.4107,9.4186,9.3792,9.387,44400.0
2008-11-03 13:50:00,11.91,11.91,11.86,11.86,106800.0,9.3949,9.3949,9.3555,9.3555,106800.0
2008-11-03 14:00:00,11.87,11.87,11.83,11.84,187600.0,9.3634,9.3634,9.3318,9.3397,187600.0
2008-11-03 14:10:00,11.85,11.86,11.8,11.8,79200.0,9.3476,9.3555,9.3082,9.3082,79200.0
2008-11-03 14:20:00,11.8,11.86,11.79,11.86,58000.0,9.3082,9.3555,9.3003,9.3555,58000.0
2008-11-03 14:30:00,11.85,11.88,11.85,11.86,37200.0,9.3476,9.3713,9.3476,9.3555,37200.0
2008-11-03 14:40:00,11.87,11.9,11.85,11.9,18000.0,9.3634,9.387,9.3476,9.387,18000.0
2008-11-03 14:50:00,11.9,11.9,11.86,11.86,42000.0,9.387,9.387,9.3555,9.3555,42000.0
2008-11-03 15:00:00,11.85,11.86,11.82,11.85,296800.0,9.3476,9.3555,9.3239,9.3476,296800.0
2008-11-03 15:10:00,11.85,11.88,11.83,11.87,142400.0,9.3476,9.3713,9.3318,9.3634,142400.0
2008-11-03 15:20:00,11.87,11.87,11.83,11.87,165600.0,9.3634,9.3634,9.3318,9.3634,165600.0
2008-11-03 15:30:00,11.87,11.9,11.85,11.9,129600.0,9.3634,9.387,9.3476,9.387,129600.0
2008-11-03 15:40:00,11.9,11.95,11.9,11.94,143200.0,9.387,9.4265,9.387,9.4186,143200.0
2008-11-03 15:50:00,11.95,11.95,11.84,11.89,266400.0,9.4265,9.4265,9.3397,9.3792,266400.0
2008-11-04 09:30:00,12.15,12.15,12.03,12.05,148000.0,9.5842,9.5842,9.4896,9.5054,148000.0
2008-11-04 09:40:00,12.04,12.04,11.97,11.98,162800.0,9.4975,9.4975,9.4423,9.4501,162800.0
2008-11-04 09:50:00,11.96,11.99,11.9,11.9,76400.0,9.4344,9.458,9.387,9.387,76400.0
2008-11-04 10:00:00,11.89,11.97,11.88,11.96,100000.0,9.3792,9.4423,9.3713,9.4344,100000.0
2008-11-04 10:10:00,11.97,12.0,11.97,12.0,64800.0,9.4423,9.4659,9.4423,9.4659,64800.0
2008-11-04 10:20:00,12.0,12.03,11.97,12.03,235600.0,9.4659,9.4896,9.4423,9.4896,235600.0
2008-11-04 10:30:00,12.02,12.09,12.02,12.07,108800.0,9.4817,9.5369,9.4817,9.5211,108800.0
2008-11-04 10:40:00,12.08,12.11,12.04,12.11,130400.0,9.529,9.5527,9.4975,9.5527,130400.0
2008-11-04 10:50:00,12.11,12.15,12.1,12.12,118800.0,9.5527,9.5842,9.5448,9.5606,118800.0
2008-11-04 11:00:00,12.13,12.18,12.13,12.16,100000.0,9.5685,9.6079,9.5685,9.5921,100000.0
2008-11-04 11:10:00,12.16,12.16,12.14,12.14,137200.0,9.5921,9.5921,9.5764,9.5764,137200.0
2008-11-04 11:20:00,12.13,12.14,12.11,12.11,537600.0,9.5685,9.5764,9.5527,9.5527,537600.0
2008-11-04 11:30:00,12.11,12.12,12.06,12.06,169200.0,9.5527,9.5606,9.5133,9.5133,169200.0
2008-11-04 11:40:00,12.07,12.11,12.07,12.11,126800.0,9.5211,9.5527,9.5211,9.5527,126800.0
2008-11-04 11:50:00,12.11,12.15,12.11,12.13,82400.0,9.5527,9.5842,9.5527,9.5685,82400.0
2008-11-04 12:00:00,12.13,12.13,12.08,12.09,94000.0,9.5685,9.5685,9.529,9.5369,94000.0
2008-11-04 12:10:00,12.09,12.1,12.08,12.09,108400.0,9.5369,9.5448,9.529,9.5369,108400.0
2008-11-04 12:20:00,12.09,12.1,12.06,12.06,82400.0,9.5369,9.5448,9.5133,9.5133,82400.0
2008-11-04 12:30:00,12.06,12.06,12.03,12.05,81200.0,9.5133,9.5133,9.4896,9.5054,81200.0
2008-11-04 12:40:00,12.05,12.05,12.01,12.05,264800.0,9.5054,9.5054,9.4738,9.5054,264800.0
2008-11-04 12:50:00,12.05,12.06,12.03,12.05,44400.0,9.5054,9.5133,9.4896,9.5054,44400.0
2008-11-04 13:00:00,12.05,12.06,12.04,12.04,58000.0,9.5054,9.5133,9.4975,9.4975,58000.0
2008-11-04 13:10:00,12.04,12.04,11.99,12.03,212800.0,9.4975,9.4975,9.458,9.4896,212800.0
2008-11-04 13:20:00,12.02,12.02,11.99,12.0,162400.0,9.4817,9.4817,9.458,9.4659,162400.0
2008-11-04 13:30:00,12.0,12.01,11.96,12.0,191600.0,9.4659,9.4738,9.4344,9.4659,191600.0
2008-11-04 13:40:00,12.0,12.05,12.0,12.03,89200.0,9.4659,9.5054,9.4659,9.4896,89200.0
2008-11-04 13:50:00,12.03,12.03,11.99,11.99,131200.0,9.4896,9.4896,9.458,9.458,131200.0
2008-11-04 14:00:00,11.99,11.99,11.9,11.9,156400.0,9.458,9.458,9.387,9.387,156400.0
2008-11-04 14:10:00,11.91,11.95,11.9,11.94,226400.0,9.3949,9.4265,9.387,9.4186,226400.0
2008-11-04 14:20:00,11.94,11.97,11.91,11.95,167600.0,9.4186,9.4423,9.3949,9.4265,167600.0
2008-11-04 14:30:00,11.96,11.97,11.95,11.95,130000.0,9.4344,9.4423,9.4265,9.4265,130000.0
2008-11-04 14:40:00,11.96,11.97,11.91,11.91,133200.0,9.4344,9.4423,9.3949,9.3949,133200.0
2008-11-04 14:50:00,11.9,11.91,11.82,11.87,396800.0,9.387,9.3949,9.3239,9.3634,396800.0
2008-11-04 15:00:00,11.87,11.89,11.81,11.87,182000.0,9.3634,9.3792,9.316,9.3634,182000.0
2008-11-04 15:10:00,11.87,11.94,11.84,11.93,192400.0,9.3634,9.4186,9.3397,9.4107,192400.0
2008-11-04 15:20:00,11.93,11.95,11.91,11.93,97200.0,9.4107,9.4265,9.3949,9.4107,97200.0
2008-11-04 15:30:00,11.95,12.03,11.94,12.01,272000.0,9.4265,9.4896,9.4186,9.4738,272000.0
2008-11-04 15:40:00,12.03,12.09,12.01,12.07,179200.0,9.4896,9.5369,9.4738,9.5211,179200.0
2008-11-04 15:50:00,12.08,12.08,11.99,12.04,383200.0,9.529,9.529,9.458,9.4975,383200.0
2008-11-04 16:00:00,12.04,12.04,12.01,12.01,8000.0,9.4975,9.4975,9.4738,9.4738,8000.0
2008-11-04 16:10:00,12.01,12.01,12.01,12.01,0.0,9.4738,9.4738,9.4738,9.4738,0.0
2008-11-05 09:30:00,11.93,11.93,11.76,11.88,347600.0,9.4107,9.4107,9.2766,9.3713,347600.0
2008-11-05 09:40:00,11.88,11.9,11.74,11.75,331200.0,9.3713,9.387,9.2608,9.2687,331200.0
2008-11-05 09:50:00,11.75,11.81,11.75,11.81,235600.0,9.2687,9.316,9.2687,9.316,235600.0
2008-11-05 10:00:00,11.8,11.94,11.78,11.93,196800.0,9.3082,9.4186,9.2924,9.4107,196800.0
2008-11-05 10:10:00,11.93,11.94,11.89,11.92,181600.0,9.4107,9.4186,9.3792,9.4028,181600.0
2008-11-05 10:20:00,11.93,11.95,11.89,11.93,78000.0,9.4107,9.4265,9.3792,9.4107,78000.0
2008-11-05 10:30:00,11.94,11.97,11.89,11.89,143600.0,9.4186,9.4423,9.3792,9.3792,143600.0
2008-11-05 10:40:00,11.9,11.94,11.89,11.94,101200.0,9.387,9.4186,9.3792,9.4186,101200.0
2008-11-05 10:50:00,11.95,11.95,11.87,11.87,72000.0,9.4265,9.4265,9.3634,9.3634,72000.0
2008-11-05 11:00:00,11.87,11.9,11.86,11.87,90400.0,9.3634,9.387,9.3555,9.3634,90400.0
2008-11-05 11:10:00,11.87,11.9,11.86,11.87,108400.0,9.3634,9.387,9.3555,9.3634,108400.0
2008-11-05 11:20:00,11.87,11.88,11.8,11.81,146000.0,9.3634,9.3713,9.3082,9.316,146000.0
2008-11-05 11:30:00,11.81,11.81,11.79,11.79,58000.0,9.316,9.316,9.3003,9.3003,58000.0
2008-11-05 11:40:00,11.8,11.82,11.78,11.81,107200.0,9.3082,9.3239,9.2924,9.316,107200.0
2008-11-05 11:50:00,11.81,11.82,11.78,11.8,147200.0,9.316,9.3239,9.2924,9.3082,147200.0
2008-11-05 12:00:00,11.81,11.83,11.79,11.81,84800.0,9.316,9.3318,9.3003,9.316,84800.0
2008-11-05 12:10:00,11.8,11.8,11.69,11.7,202800.0,9.3082,9.3082,9.2214,9.2293,202800.0
2008-11-05 12:20:00,11.71,11.74,11.67,11.68,139200.0,9.2372,9.2608,9.2056,9.2135,139200.0
2008-11-05 12:30:00,11.68,11.7,11.65,11.65,108000.0,9.2135,9.2293,9.1898,9.1898,108000.0
2008-11-05 12:40:00,11.65,11.7,11.62,11.69,63600.0,9.1898,9.2293,9.1662,9.2214,63600.0
2008-11-05 12:50:00,11.68,11.7,11.65,11.7,100400.0,9.2135,9.2293,9.1898,9.2293,100400.0
2008-11-05 13:00:00,11.7,11.72,11.67,11.71,130400.0,9.2293,9.2451,9.2056,9.2372,130400.0
2008-11-05 13:10:00,11.72,11.74,11.71,11.72,76800.0,9.2451,9.2608,9.2372,9.2451,76800.0
2008-11-05 13:20:00,11.71,11.72,11.68,11.69,125200.0,9.2372,9.2451,9.2135,9.2214,125200.0
2008-11-05 13:30:00,11.69,11.7,11.63,11.65,126400.0,9.2214,9.2293,9.1741,9.1898,126400.0
2008-11-05 13:40:00,11.65,11.71,11.63,11.69,229600.0,9.1898,9.2372,9.1741,9.2214,229600.0
2008-11-05 13:50:00,11.68,11.71,11.65,11.66,211600.0,9.2135,9.2372,9.1898,9.1977,211600.0
2008-11-05 14:00:00,11.65,11.7,11.61,11.61,128000.0,9.1898,9.2293,9.1583,9.1583,128000.0
2008-11-05 14:10:00,11.61,11.66,11.6,11.65,154000.0,9.1583,9.1977,9.1504,9.1898,154000.0
2008-11-05 14:20:00,11.65,11.65,11.6,11.64,134800.0,9.1898,9.1898,9.1504,9.1819,134800.0
2008-11-05 14:30:00,11.64,11.72,11.63,11.67,297600.0,9.1819,9.2451,9.1741,9.2056,297600.0
2008-11-05 14:40:00,11.67,11.69,11.65,11.66,200000.0,9.2056,9.2214,9.1898,9.1977,200000.0
2008-11-05 14:50:00,11.66,11.71,11.63,11.67,213600.0,9.1977,9.2372,9.1741,9.2056,213600.0
2008-11-05 15:00:00,11.67,11.7,11.63,11.63,192800.0,9.2056,9.2293,9.1741,9.1741,192800.0
2008-11-05 15:10:00,11.64,11.64,11.55,11.57,234800.0,9.1819,9.1819,9.111,9.1267,234800.0
2008-11-05 15:20:00,11.58,11.59,11.53,11.56,166400.0,9.1346,9.1425,9.0952,9.1188,166400.0
2008-11-05 15:30:00,11.56,11.56,11.43,11.44,274400.0,9.1188,9.1188,9.0163,9.0242,274400.0
2008-11-05 15:40:00,11.43,11.6,11.43,11.56,393600.0,9.0163,9.1504,9.0163,9.1188,393600.0
2008-11-05 15:50:00,11.55,11.56,11.35,11.39,282800.0,9.111,9.1188,8.9532,8.9847,282800.0
2008-11-05 16:00:00,11.42,11.42,11.4,11.4,8400.0,9.0084,9.0084,8.9926,8.9926,8400.0
2008-11-05 16:10:00,11.4,11.4,11.4,11.4,0.0,8.9926,8.9926,8.9926,8.9926,0.0
2008-11-06 09:30:00,11.32,11.43,11.26,11.38,252800.0,8.9295,9.0163,8.8822,8.9769,252800.0
2008-11-06 09:40:00,11.38,11.4,11.33,11.35,292400.0,8.9769,8.9926,8.9374,8.9532,292400.0
2008-11-06 09:50:00,11.33,11.36,11.27,11.31,248400.0,8.9374,8.9611,8.8901,8.9216,248400.0
2008-11-06 10:00:00,11.3,11.31,11.2,11.3,261600.0,8.9137,8.9216,8.8349,8.9137,261600.0
2008-11-06 10:10:00,11.31,11.35,11.3,11.34,176400.0,8.9216,8.9532,8.9137,8.9453,176400.0
2008-11-06 10:20:00,11.34,11.34,11.25,11.27,200000.0,8.9453,8.9453,8.8743,8.8901,200000.0
2008-11-06 10:30:00,11.27,11.27,11.19,11.23,380400.0,8.8901,8.8901,8.827,8.8585,380400.0
2008-11-06 10:40:00,11.23,11.23,11.16,11.2,176800.0,8.8585,8.8585,8.8033,8.8349,176800.0
2008-11-06 10:50:00,11.21,11.24,11.17,11.24,220800.0,8.8427,8.8664,8.8112,8.8664,220800.0
2008-11-06 11:00:00,11.25,11.27,11.19,11.2,102800.0,8.8743,8.8901,8.827,8.8349,102800.0
2008-11-06 11:10:00,11.2,11.22,11.18,11.2,260000.0,8.8349,8.8506,8.8191,8.8349,260000.0
2008-11-06 11:20:00,11.2,11.2,11.15,11.18,256400.0,8.8349,8.8349,8.7954,8.8191,256400.0
2008-11-06 11:30:00,11.18,11.2,11.15,11.2,262000.0,8.8191,8.8349,8.7954,8.8349,262000.0
2008-11-06 11:40:00,11.2,11.24,11.19,11.23,313600.0,8.8349,8.8664,8.827,8.8585,313600.0
2008-11-06 11:50:00,11.23,11.23,11.18,11.18,256400.0,8.8585,8.8585,8.8191,8.8191,256400.0
2008-11-06 12:00:00,11.19,11.22,11.15,11.18,247200.0,8.827,8.8506,8.7954,8.8191,247200.0
2008-11-06 12:10:00,11.18,11.21,11.13,11.13,185200.0,8.8191,8.8427,8.7796,8.7796,185200.0
2008-11-06 12:20:00,11.13,11.15,11.07,11.08,127600.0,8.7796,8.7954,8.7323,8.7402,127600.0
2008-11-06 12:30:00,11.07,11.07,11.03,11.03,180400.0,8.7323,8.7323,8.7008,8.7008,180400.0
2008-11-06 12:40:00,11.03,11.11,11.03,11.11,204000.0,8.7008,8.7639,8.7008,8.7639,204000.0
2008-11-06 12:50:00,11.11,11.13,11.07,11.11,174400.0,8.7639,8.7796,8.7323,8.7639,174400.0
2008-11-06 13:00:00,11.11,11.13,11.04,11.05,150800.0,8.7639,8.7796,8.7086,8.7165,150800.0
2008-11-06 13:10:00,11.05,11.06,11.03,11.05,122800.0,8.7165,8.7244,8.7008,8.7165,122800.0
2008-11-06 13:20:00,11.06,11.12,11.05,11.1,195200.0,8.7244,8.7718,8.7165,8.756,195200.0
2008-11-06 13:30:00,11.08,11.1,11.05,11.07,143600.0,8.7402,8.756,8.7165,8.7323,143600.0
2008-11-06 13:40:00,11.06,11.07,11.03,11.06,112800.0,8.7244,8.7323,8.7008,8.7244,112800.0
2008-11-06 13:50:00,11.06,11.11,11.05,11.09,131200.0,8.7244,8.7639,8.7165,8.7481,131200.0
2008-11-06 14:00:00,11.1,11.2,11.09,11.16,475200.0,8.756,8.8349,8.7481,8.8033,475200.0
2008-11-06 14:10:00,11.16,11.2,11.14,11.17,213200.0,8.8033,8.8349,8.7875,8.8112,213200.0
2008-11-06 14:20:00,11.17,11.17,11.11,11.12,165600.0,8.8112,8.8112,8.7639,8.7718,165600.0
2008-11-06 14:30:00,11.12,11.27,11.12,11.26,292800.0,8.7718,8.8901,8.7718,8.8822,292800.0
2008-11-06 14:40:00,11.26,11.29,11.21,11.22,294400.0,8.8822,8.9059,8.8427,8.8506,294400.0
2008-11-06 14:50:00,11.24,11.28,11.21,11.22,386000.0,8.8664,8.898,8.8427,8.8506,386000.0
2008-11-06 15:00:00,11.22,11.25,11.09,11.09,472800.0,8.8506,8.8743,8.7481,8.7481,472800.0
2008-11-06 15:10:00,11.11,11.15,11.07,11.14,275200.0,8.7639,8.7954,8.7323,8.7875,275200.0
2008-11-06 15:20:00,11.13,11.13,11.04,11.06,291200.0,8.7796,8.7796,8.7086,8.7244,291200.0
2008-11-06 15:30:00,11.06,11.09,11.01,11.02,297600.0,8.7244,8.7481,8.685,8.6929,297600.0
2008-11-06 15:40:00,11.01,11.13,11.01,11.06,344000.0,8.685,8.7796,8.685,8.7244,344000.0
2008-11-06 15:50:00,11.06,11.07,11.0,11.0,368800.0,8.7244,8.7323,8.6771,8.6771,368800.0
2008-11-07 09:30:00,11.1,11.17,11.06,11.09,406400.0,8.756,8.8112,8.7244,8.7481,406400.0
2008-11-07 09:40:00,11.09,11.11,10.97,10.99,304400.0,8.7481,8.7639,8.6534,8.6692,304400.0
2008-11-07 09:50:00,10.99,11.05,10.95,11.04,100400.0,8.6692,8.7165,8.6377,8.7086,100400.0
2008-11-07 10:00:00,11.03,11.13,11.03,11.1,174400.0,8.7008,8.7796,8.7008,8.756,174400.0
2008-11-07 10:10:00,11.1,11.15,11.06,11.12,126400.0,8.756,8.7954,8.7244,8.7718,126400.0
2008-11-07 10:20:00,11.12,11.2,11.12,11.15,238000.0,8.7718,8.8349,8.7718,8.7954,238000.0
2008-11-07 10:30:00,11.15,11.26,11.13,11.25,323200.0,8.7954,8.8822,8.7796,8.8743,323200.0
2008-11-07 10:40:00,11.25,11.27,11.19,11.2,117600.0,8.8743,8.8901,8.827,8.8349,117600.0
2008-11-07 10:50:00,11.19,11.21,11.16,11.16,159600.0,8.827,8.8427,8.8033,8.8033,159600.0
2008-11-07 11:00:00,11.16,11.18,11.07,11.08,175200.0,8.8033,8.8191,8.7323,8.7402,175200.0
2008-11-07 11:10:00,11.08,11.12,11.06,11.09,165600.0,8.7402,8.7718,8.7244,8.7481,165600.0
2008-11-07 11:20:00,11.09,11.09,11.01,11.03,230000.0,8.7481,8.7481,8.685,8.7008,230000.0
2008-11-07 11:30:00,11.03,11.08,11.01,11.06,103200.0,8.7008,8.7402,8.685,8.7244,103200.0
2008-11-07 11:40:00,11.05,11.12,11.04,11.09,127200.0,8.7165,8.7718,8.7086,8.7481,127200.0
2008-11-07 11:50:00,11.09,11.12,11.05,11.12,120800.0,8.7481,8.7718,8.7165,8.7718,120800.0
2008-11-07 12:00:00,11.12,11.16,11.1,11.13,111600.0,8.7718,8.8033,8.756,8.7796,111600.0
2008-11-07 12:10:00,11.13,11.14,11.06,11.06,61200.0,8.7796,8.7875,8.7244,8.7244,61200.0
2008-11-07 12:20:00,11.06,11.12,11.06,11.08,31600.0,8.7244,8.7718,8.7244,8.7402,31600.0
2008-11-07 12:30:00,11.08,11.08,11.03,11.06,533600.0,8.7402,8.7402,8.7008,8.7244,533600.0
2008-11-07 12:40:00,11.06,11.1,11.06,11.09,106800.0,8.7244,8.756,8.7244,8.7481,106800.0
2008-11-07 12:50:00,11.08,11.1,11.07,11.09,77600.0,8.7402,8.756,8.7323,8.7481,77600.0
2008-11-07 13:00:00,11.09,11.12,11.08,11.09,143600.0,8.7481,8.7718,8.7402,8.7481,143600.0
2008-11-07 13:10:00,11.08,11.08,11.05,11.07,88800.0,8.7402,8.7402,8.7165,8.7323,88800.0
2008-11-07 13:20:00,11.07,11.09,11.06,11.09,37200.0,8.7323,8.7481,8.7244,8.7481,37200.0
2008-11-07 13:30:00,11.1,11.1,11.06,11.07,73600.0,8.756,8.756,8.7244,8.7323,73600.0
2008-11-07 13:40:00,11.08,11.08,11.06,11.08,110000.0,8.7402,8.7402,8.7244,8.7402,110000.0
2008-11-07 13:50:00,11.08,11.11,11.08,11.11,152400.0,8.7402,8.7639,8.7402,8.7639,152400.0
2008-11-07 14:00:00,11.11,11.12,11.09,11.09,108800.0,8.7639,8.7718,8.7481,8.7481,108800.0
2008-11-07 14:10:00,11.1,11.11,11.09,11.11,125200.0,8.756,8.7639,8.7481,8.7639,125200.0
2008-11-07 14:20:00,11.12,11.12,11.07,11.08,244800.0,8.7718,8.7718,8.7323,8.7402,244800.0
2008-11-07 14:30:00,11.1,11.13,11.1,11.13,122000.0,8.756,8.7796,8.756,8.7796,122000.0
2008-11-07 14:40:00,11.13,11.18,11.13,11.15,132400.0,8.7796,8.8191,8.7796,8.7954,132400.0
2008-11-07 14:50:00,11.15,11.17,11.0,11.0,192400.0,8.7954,8.8112,8.6771,8.6771,192400.0
2008-11-07 15:00:00,10.99,11.03,10.92,11.01,231600.0,8.6692,8.7008,8.614,8.685,231600.0
2008-11-07 15:10:00,11.02,11.07,10.99,10.99,215600.0,8.6929,8.7323,8.6692,8.6692,215600.0
2008-11-07 15:20:00,10.97,10.99,10.9,10.95,295600.0,8.6534,8.6692,8.5982,8.6377,295600.0
2008-11-07 15:30:00,10.96,11.03,10.93,10.99,271600.0,8.6455,8.7008,8.6219,8.6692,271600.0
2008-11-07 15:40:00,10.99,11.08,10.99,11.04,277600.0,8.6692,8.7402,8.6692,8.7086,277600.0
2008-11-07 15:50:00,11.05,11.18,11.02,11.18,315200.0,8.7165,8.8191,8.6929,8.8191,315200.0
2008-11-10 09:30:00,11.4,11.42,11.29,11.3,209600.0,8.9926,9.0084,8.9059,8.9137,209600.0
2008-11-10 09:40:00,11.29,11.37,11.28,11.31,135200.0,8.9059,8.969,8.898,8.9216,135200.0
2008-11-10 09:50:00,11.31,11.31,11.22,11.25,142000.0,8.9216,8.9216,8.8506,8.8743,142000.0
2008-11-10 10:00:00,11.25,11.26,11.17,11.22,232000.0,8.8743,8.8822,8.8112,8.8506,232000.0
2008-11-10 10:10:00,11.22,11.28,11.22,11.25,111600.0,8.8506,8.898,8.8506,8.8743,111600.0
2008-11-10 10:20:00,11.24,11.26,11.19,11.2,153600.0,8.8664,8.8822,8.827,8.8349,153600.0
2008-11-10 10:30:00,11.2,11.21,11.16,11.17,109600.0,8.8349,8.8427,8.8033,8.8112,109600.0
2008-11-10 10:40:00,11.16,11.2,11.14,11.14,114400.0,8.8033,8.8349,8.7875,8.7875,114400.0
2008-11-10 10:50:00,11.15,11.15,11.11,11.12,81600.0,8.7954,8.7954,8.7639,8.7718,81600.0
2008-11-10 11:00:00,11.12,11.12,11.08,11.09,137600.0,8.7718,8.7718,8.7402,8.7481,137600.0
2008-11-10 11:10:00,11.09,11.09,11.03,11.04,131200.0,8.7481,8.7481,8.7008,8.7086,131200.0
2008-11-10 11:20:00,11.04,11.12,11.04,11.1,102000.0,8.7086,8.7718,8.7086,8.756,102000.0
2008-11-10 11:30:00,11.11,11.13,11.1,11.11,191200.0,8.7639,8.7796,8.756,8.7639,191200.0
2008-11-10 11:40:00,11.11,11.11,11.04,11.04,130400.0,8.7639,8.7639,8.7086,8.7086,130400.0
2008-11-10 11:50:00,11.04,11.05,11.0,11.03,227600.0,8.7086,8.7165,8.6771,8.7008,227600.0
2008-11-10 12:00:00,11.03,11.05,11.02,11.05,102800.0,8.7008,8.7165,8.6929,8.7165,102800.0
2008-11-10 12:10:00,11.04,11.06,11.0,11.0,49200.0,8.7086,8.7244,8.6771,8.6771,49200.0
2008-11-10 12:20:00,10.99,11.02,10.95,10.96,99600.0,8.6692,8.6929,8.6377,8.6455,99600.0
2008-11-10 12:30:00,10.96,10.97,10.91,10.92,150800.0,8.6455,8.6534,8.6061,8.614,150800.0
2008-11-10 12:40:00,10.93,10.94,10.9,10.92,180000.0,8.6219,8.6298,8.5982,8.614,180000.0
2008-11-10 12:50:00,10.93,10.94,10.87,10.89,95600.0,8.6219,8.6298,8.5745,8.5903,95600.0
2008-11-10 13:00:00,10.89,10.93,10.85,10.92,91200.0,8.5903,8.6219,8.5588,8.614,91200.0
2008-11-10 13:10:00,10.93,10.96,10.92,10.95,114800.0,8.6219,8.6455,8.614,8.6377,114800.0
2008-11-10 13:20:00,10.95,11.0,10.92,10.99,133600.0,8.6377,8.6771,8.614,8.6692,133600.0
2008-11-10 13:30:00,10.99,11.0,10.96,10.99,106800.0,8.6692,8.6771,8.6455,8.6692,106800.0
2008-11-10 13:40:00,10.99,10.99,10.95,10.96,46000.0,8.6692,8.6692,8.6377,8.6455,46000.0
2008-11-10 13:50:00,10.96,11.05,10.96,11.05,139600.0,8.6455,8.7165,8.6455,8.7165,139600.0
2008-11-10 14:00:00,11.03,11.09,11.01,11.07,152400.0,8.7008,8.7481,8.685,8.7323,152400.0
2008-11-10 14:10:00,11.07,11.07,10.99,11.01,127200.0,8.7323,8.7323,8.6692,8.685,127200.0
2008-11-10 14:20:00,11.01,11.02,10.96,10.97,530800.0,8.685,8.6929,8.6455,8.6534,530800.0
2008-11-10 14:30:00,10.97,10.97,10.92,10.94,116800.0,8.6534,8.6534,8.614,8.6298,116800.0
2008-11-10 14:40:00,10.94,10.98,10.91,10.91,129600.0,8.6298,8.6613,8.6061,8.6061,129600.0
2008-11-10 14:50:00,10.91,10.96,10.9,10.91,135600.0,8.6061,8.6455,8.5982,8.6061,135600.0
2008-11-10 15:00:00,10.9,10.91,10.82,10.85,327200.0,8.5982,8.6061,8.5351,8.5588,327200.0
2008-11-10 15:10:00,10.85,10.97,10.84,10.89,386400.0,8.5588,8.6534,8.5509,8.5903,386400.0
2008-11-10 15:20:00,10.89,10.89,10.83,10.85,274000.0,8.5903,8.5903,8.543,8.5588,274000.0
2008-11-10 15:30:00,10.84,10.91,10.8,10.8,376000.0,8.5509,8.6061,8.5193,8.5193,376000.0
2008-11-10 15:40:00,10.8,10.88,10.8,10.87,292800.0,8.5193,8.5824,8.5193,8.5745,292800.0
2008-11-10 15:50:00,10.86,10.94,10.86,10.9,251600.0,8.5667,8.6298,8.5667,8.5982,251600.0
2008-11-11 09:30:00,10.8,10.83,10.69,10.76,273200.0,8.5193,8.543,8.4326,8.4878,273200.0
2008-11-11 09:40:00,10.75,10.76,10.66,10.67,188800.0,8.4799,8.4878,8.4089,8.4168,188800.0
2008-11-11 09:50:00,10.68,10.68,10.62,10.63,129200.0,8.4247,8.4247,8.3773,8.3852,129200.0
2008-11-11 10:00:00,10.62,10.67,10.6,10.65,257200.0,8.3773,8.4168,8.3616,8.401,257200.0
2008-11-11 10:10:00,10.65,10.71,10.63,10.71,263200.0,8.401,8.4483,8.3852,8.4483,263200.0
2008-11-11 10:20:00,10.71,10.76,10.7,10.71,679200.0,8.4483,8.4878,8.4404,8.4483,679200.0
2008-11-11 10:30:00,10.69,10.74,10.69,10.7,142400.0,8.4326,8.472,8.4326,8.4404,142400.0
2008-11-11 10:40:00,10.7,10.72,10.68,10.7,157200.0,8.4404,8.4562,8.4247,8.4404,157200.0
2008-11-11 10:50:00,10.7,10.72,10.64,10.65,89200.0,8.4404,8.4562,8.3931,8.401,89200.0
2008-11-11 11:00:00,10.65,10.65,10.6,10.62,356000.0,8.401,8.401,8.3616,8.3773,356000.0
2008-11-11 11:10:00,10.61,10.69,10.61,10.69,242800.0,8.3695,8.4326,8.3695,8.4326,242800.0
2008-11-11 11:20:00,10.69,10.74,10.69,10.73,162000.0,8.4326,8.472,8.4326,8.4641,162000.0
2008-11-11 11:30:00,10.72,10.74,10.68,10.7,123200.0,8.4562,8.472,8.4247,8.4404,123200.0
2008-11-11 11:40:00,10.7,10.75,10.7,10.72,161600.0,8.4404,8.4799,8.4404,8.4562,161600.0
2008-11-11 11:50:00,10.72,10.74,10.7,10.72,72000.0,8.4562,8.472,8.4404,8.4562,72000.0
2008-11-11 12:00:00,10.7,10.72,10.67,10.68,56400.0,8.4404,8.4562,8.4168,8.4247,56400.0
2008-11-11 12:10:00,10.67,10.69,10.65,10.65,100800.0,8.4168,8.4326,8.401,8.401,100800.0
2008-11-11 12:20:00,10.65,10.67,10.6,10.62,73200.0,8.401,8.4168,8.3616,8.3773,73200.0
2008-11-11 12:30:00,10.62,10.65,10.62,10.64,72800.0,8.3773,8.401,8.3773,8.3931,72800.0
2008-11-11 12:40:00,10.63,10.66,10.63,10.63,60400.0,8.3852,8.4089,8.3852,8.3852,60400.0
2008-11-11 12:50:00,10.62,10.68,10.62,10.68,69200.0,8.3773,8.4247,8.3773,8.4247,69200.0
2008-11-11 13:00:00,10.68,10.72,10.66,10.71,166000.0,8.4247,8.4562,8.4089,8.4483,166000.0
2008-11-11 13:10:00,10.71,10.72,10.68,10.7,74400.0,8.4483,8.4562,8.4247,8.4404,74400.0
2008-11-11 13:20:00,10.69,10.7,10.66,10.68,91200.0,8.4326,8.4404,8.4089,8.4247,91200.0
2008-11-11 13:30:00,10.68,10.7,10.67,10.68,127600.0,8.4247,8.4404,8.4168,8.4247,127600.0
2008-11-11 13:40:00,10.68,10.73,10.68,10.72,119200.0,8.4247,8.4641,8.4247,8.4562,119200.0
2008-11-11 13:50:00,10.72,10.83,10.71,10.83,99200.0,8.4562,8.543,8.4483,8.543,99200.0
2008-11-11 14:00:00,10.81,10.87,10.73,10.75,458000.0,8.5272,8.5745,8.4641,8.4799,458000.0
2008-11-11 14:10:00,10.74,10.85,10.74,10.85,174800.0,8.472,8.5588,8.472,8.5588,174800.0
2008-11-11 14:20:00,10.85,10.94,10.84,10.94,217600.0,8.5588,8.6298,8.5509,8.6298,217600.0
2008-11-11 14:30:00,10.94,11.0,10.92,10.92,217600.0,8.6298,8.6771,8.614,8.614,217600.0
2008-11-11 14:40:00,10.92,10.92,10.86,10.88,346000.0,8.614,8.614,8.5667,8.5824,346000.0
2008-11-11 14:50:00,10.87,10.87,10.76,10.77,368000.0,8.5745,8.5745,8.4878,8.4957,368000.0
2008-11-11 15:00:00,10.76,10.83,10.74,10.78,246800.0,8.4878,8.543,8.472,8.5036,246800.0
2008-11-11 15:10:00,10.77,10.83,10.77,10.82,304400.0,8.4957,8.543,8.4957,8.5351,304400.0
2008-11-11 15:20:00,10.83,10.84,10.78,10.79,467600.0,8.543,8.5509,8.5036,8.5114,467600.0
2008-11-11 15:30:00,10.79,10.8,10.64,10.65,474000.0,8.5114,8.5193,8.3931,8.401,474000.0
2008-11-11 15:40:00,10.65,10.76,10.65,10.76,382000.0,8.401,8.4878,8.401,8.4878,382000.0
2008-11-11 15:50:00,10.76,10.76,10.68,10.68,347600.0,8.4878,8.4878,8.4247,8.4247,347600.0
2008-11-11 16:00:00,10.66,10.68,10.66,10.68,24400.0,8.4089,8.4247,8.4089,8.4247,24400.0
2008-11-11 16:10:00,10.68,10.68,10.68,10.68,0.0,8.4247,8.4247,8.4247,8.4247,0.0
2008-11-12 09:30:00,10.49,10.55,10.45,10.46,224400.0,8.2748,8.3221,8.2432,8.2511,224400.0
2008-11-12 09:40:00,10.46,10.49,10.37,10.48,294400.0,8.2511,8.2748,8.1801,8.2669,294400.0
2008-11-12 09:50:00,10.48,10.56,10.48,10.51,158400.0,8.2669,8.33,8.2669,8.2906,158400.0
2008-11-12 10:00:00,10.52,10.54,10.46,10.47,253600.0,8.2985,8.3142,8.2511,8.259,253600.0
2008-11-12 10:10:00,10.49,10.52,10.42,10.44,183200.0,8.2748,8.2985,8.2196,8.2354,183200.0
2008-11-12 10:20:00,10.44,10.46,10.39,10.41,196800.0,8.2354,8.2511,8.1959,8.2117,196800.0
2008-11-12 10:30:00,10.4,10.42,10.33,10.37,186000.0,8.2038,8.2196,8.1486,8.1801,186000.0
2008-11-12 10:40:00,10.38,10.38,10.33,10.36,341600.0,8.188,8.188,8.1486,8.1722,341600.0
2008-11-12 10:50:00,10.37,10.42,10.36,10.39,217600.0,8.1801,8.2196,8.1722,8.1959,217600.0
2008-11-12 11:00:00,10.39,10.4,10.35,10.37,229600.0,8.1959,8.2038,8.1644,8.1801,229600.0
2008-11-12 11:10:00,10.38,10.44,10.35,10.43,190400.0,8.188,8.2354,8.1644,8.2275,190400.0
2008-11-12 11:20:00,10.43,10.49,10.42,10.47,155200.0,8.2275,8.2748,8.2196,8.259,155200.0
2008-11-12 11:30:00,10.47,10.48,10.42,10.43,119200.0,8.259,8.2669,8.2196,8.2275,119200.0
2008-11-12 11:40:00,10.43,10.43,10.32,10.33,140000.0,8.2275,8.2275,8.1407,8.1486,140000.0
2008-11-12 11:50:00,10.34,10.37,10.32,10.37,89600.0,8.1565,8.1801,8.1407,8.1801,89600.0
2008-11-12 12:00:00,10.37,10.37,10.29,10.3,139200.0,8.1801,8.1801,8.117,8.1249,139200.0
2008-11-12 12:10:00,10.3,10.3,10.25,10.26,127200.0,8.1249,8.1249,8.0855,8.0934,127200.0
2008-11-12 12:20:00,10.26,10.32,10.24,10.31,78800.0,8.0934,8.1407,8.0776,8.1328,78800.0
2008-11-12 12:30:00,10.32,10.36,10.31,10.35,156000.0,8.1407,8.1722,8.1328,8.1644,156000.0
2008-11-12 12:40:00,10.35,10.36,10.31,10.32,175600.0,8.1644,8.1722,8.1328,8.1407,175600.0
2008-11-12 12:50:00,10.31,10.33,10.29,10.33,114800.0,8.1328,8.1486,8.117,8.1486,114800.0
2008-11-12 13:00:00,10.33,10.35,10.31,10.32,82800.0,8.1486,8.1644,8.1328,8.1407,82800.0
2008-11-12 13:10:00,10.31,10.32,10.27,10.3,146000.0,8.1328,8.1407,8.1013,8.1249,146000.0
2008-11-12 13:20:00,10.3,10.31,10.28,10.31,67200.0,8.1249,8.1328,8.1091,8.1328,67200.0
2008-11-12 13:30:00,10.31,10.31,10.27,10.31,143600.0,8.1328,8.1328,8.1013,8.1328,143600.0
2008-11-12 13:40:00,10.3,10.34,10.3,10.31,82000.0,8.1249,8.1565,8.1249,8.1328,82000.0
2008-11-12 13:50:00,10.31,10.31,10.24,10.25,154800.0,8.1328,8.1328,8.0776,8.0855,154800.0
2008-11-12 14:00:00,10.25,10.26,10.18,10.18,278000.0,8.0855,8.0934,8.0303,8.0303,278000.0
2008-11-12 14:10:00,10.18,10.22,10.17,10.22,215600.0,8.0303,8.0618,8.0224,8.0618,215600.0
2008-11-12 14:20:00,10.21,10.24,10.21,10.23,114800.0,8.0539,8.0776,8.0539,8.0697,114800.0
2008-11-12 14:30:00,10.22,10.26,10.21,10.21,175200.0,8.0618,8.0934,8.0539,8.0539,175200.0
2008-11-12 14:40:00,10.21,10.24,10.18,10.19,126000.0,8.0539,8.0776,8.0303,8.0381,126000.0
2008-11-12 14:50:00,10.19,10.19,10.13,10.14,205600.0,8.0381,8.0381,7.9908,7.9987,205600.0
2008-11-12 15:00:00,10.13,10.15,10.11,10.13,246800.0,7.9908,8.0066,7.975,7.9908,246800.0
2008-11-12 15:10:00,10.14,10.17,10.13,10.16,312000.0,7.9987,8.0224,7.9908,8.0145,312000.0
2008-11-12 15:20:00,10.17,10.17,10.11,10.13,721600.0,8.0224,8.0224,7.975,7.9908,721600.0
2008-11-12 15:30:00,10.13,10.15,10.11,10.13,494800.0,7.9908,8.0066,7.975,7.9908,494800.0
2008-11-12 15:40:00,10.12,10.2,10.09,10.14,720400.0,7.9829,8.046,7.9593,7.9987,720400.0
2008-11-12 15:50:00,10.14,10.14,10.04,10.05,676400.0,7.9987,7.9987,7.9198,7.9277,676400.0
2008-11-12 16:00:00,10.06,10.08,10.04,10.08,36000.0,7.9356,7.9514,7.9198,7.9514,36000.0
2008-11-12 16:10:00,10.08,10.08,10.08,10.08,0.0,7.9514,7.9514,7.9514,7.9514,0.0
2008-11-13 09:30:00,10.14,10.21,10.08,10.09,194800.0,7.9987,8.0539,7.9514,7.9593,194800.0
2008-11-13 09:40:00,10.08,10.09,9.96,9.96,207200.0,7.9514,7.9593,7.8567,7.8567,207200.0
2008-11-13 09:50:00,9.97,9.99,9.9,9.93,288400.0,7.8646,7.8804,7.8094,7.8331,288400.0
2008-11-13 10:00:00,9.93,10.01,9.92,9.97,275200.0,7.8331,7.8962,7.8252,7.8646,275200.0
2008-11-13 10:10:00,9.97,10.15,9.97,10.13,173600.0,7.8646,8.0066,7.8646,7.9908,173600.0
2008-11-13 10:20:00,10.13,10.21,10.12,10.17,256800.0,7.9908,8.0539,7.9829,8.0224,256800.0
2008-11-13 10:30:00,10.17,10.19,10.13,10.17,285600.0,8.0224,8.0381,7.9908,8.0224,285600.0
2008-11-13 10:40:00,10.17,10.18,10.05,10.06,370400.0,8.0224,8.0303,7.9277,7.9356,370400.0
2008-11-13 10:50:00,10.06,10.12,10.06,10.1,464000.0,7.9356,7.9829,7.9356,7.9672,464000.0
2008-11-13 11:00:00,10.08,10.13,10.01,10.03,278000.0,7.9514,7.9908,7.8962,7.9119,278000.0
2008-11-13 11:10:00,10.02,10.06,10.0,10.01,466400.0,7.904,7.9356,7.8883,7.8962,466400.0
2008-11-13 11:20:00,10.0,10.05,9.97,10.03,332800.0,7.8883,7.9277,7.8646,7.9119,332800.0
2008-11-13 11:30:00,10.05,10.05,10.0,10.0,225600.0,7.9277,7.9277,7.8883,7.8883,225600.0
2008-11-13 11:40:00,10.01,10.08,10.0,10.05,346800.0,7.8962,7.9514,7.8883,7.9277,346800.0
2008-11-13 11:50:00,10.04,10.07,10.01,10.01,434400.0,7.9198,7.9435,7.8962,7.8962,434400.0
2008-11-13 12:00:00,10.01,10.05,10.01,10.02,252000.0,7.8962,7.9277,7.8962,7.904,252000.0
2008-11-13 12:10:00,10.02,10.02,9.94,9.94,187600.0,7.904,7.904,7.8409,7.8409,187600.0
2008-11-13 12:20:00,9.95,9.95,9.86,9.87,296000.0,7.8488,7.8488,7.7778,7.7857,296000.0
2008-11-13 12:30:00,9.87,9.88,9.85,9.87,142400.0,7.7857,7.7936,7.7699,7.7857,142400.0
2008-11-13 12:40:00,9.87,9.88,9.81,9.81,190000.0,7.7857,7.7936,7.7384,7.7384,190000.0
2008-11-13 12:50:00,9.81,9.81,9.59,9.59,328000.0,7.7384,7.7384,7.5649,7.5649,328000.0
2008-11-13 13:00:00,9.58,9.71,9.58,9.71,172800.0,7.557,7.6595,7.557,7.6595,172800.0
2008-11-13 13:10:00,9.71,9.9,9.7,9.88,746400.0,7.6595,7.8094,7.6516,7.7936,746400.0
2008-11-13 13:20:00,9.88,9.9,9.78,9.9,605200.0,7.7936,7.8094,7.7147,7.8094,605200.0
2008-11-13 13:30:00,9.9,9.99,9.87,9.97,474800.0,7.8094,7.8804,7.7857,7.8646,474800.0
2008-11-13 13:40:00,9.97,10.11,9.95,10.0,380000.0,7.8646,7.975,7.8488,7.8883,380000.0
2008-11-13 13:50:00,9.99,10.19,9.97,9.99,576800.0,7.8804,8.0381,7.8646,7.8804,576800.0
2008-11-13 14:00:00,9.99,10.07,9.98,10.05,470000.0,7.8804,7.9435,7.8725,7.9277,470000.0
2008-11-13 14:10:00,10.05,10.14,10.04,10.07,399600.0,7.9277,7.9987,7.9198,7.9435,399600.0
2008-11-13 14:20:00,10.07,10.36,10.07,10.33,566800.0,7.9435,8.1722,7.9435,8.1486,566800.0
2008-11-13 14:30:00,10.33,10.42,10.21,10.42,484400.0,8.1486,8.2196,8.0539,8.2196,484400.0
2008-11-13 14:40:00,10.42,10.51,10.34,10.43,384400.0,8.2196,8.2906,8.1565,8.2275,384400.0
2008-11-13 14:50:00,10.44,10.49,10.37,10.39,484800.0,8.2354,8.2748,8.1801,8.1959,484800.0
2008-11-13 15:00:00,10.39,10.44,10.18,10.21,498800.0,8.1959,8.2354,8.0303,8.0539,498800.0
2008-11-13 15:10:00,10.21,10.42,10.21,10.4,707600.0,8.0539,8.2196,8.0539,8.2038,707600.0
2008-11-13 15:20:00,10.4,10.52,10.37,10.5,664000.0,8.2038,8.2985,8.1801,8.2827,664000.0
2008-11-13 15:30:00,10.51,10.6,10.46,10.53,682400.0,8.2906,8.3616,8.2511,8.3063,682400.0
2008-11-13 15:40:00,10.54,10.61,10.53,10.56,698000.0,8.3142,8.3695,8.3063,8.33,698000.0
2008-11-13 15:50:00,10.55,10.89,10.55,10.87,396400.0,8.3221,8.5903,8.3221,8.5745,396400.0
2008-11-14 09:30:00,10.63,10.69,10.6,10.63,265600.0,8.3852,8.4326,8.3616,8.3852,265600.0
2008-11-14 09:40:00,10.63,10.74,10.63,10.65,249200.0,8.3852,8.472,8.3852,8.401,249200.0
2008-11-14 09:50:00,10.66,10.78,10.65,10.72,256400.0,8.4089,8.5036,8.401,8.4562,256400.0
2008-11-14 10:00:00,10.72,10.75,10.54,10.58,181600.0,8.4562,8.4799,8.3142,8.3458,181600.0
2008-11-14 10:10:00,10.57,10.62,10.51,10.51,215600.0,8.3379,8.3773,8.2906,8.2906,215600.0
2008-11-14 10:20:00,10.51,10.53,10.46,10.52,268000.0,8.2906,8.3063,8.2511,8.2985,268000.0
2008-11-14 10:30:00,10.51,10.52,10.4,10.41,347600.0,8.2906,8.2985,8.2038,8.2117,347600.0
2008-11-14 10:40:00,10.41,10.47,10.37,10.47,426800.0,8.2117,8.259,8.1801,8.259,426800.0
2008-11-14 10:50:00,10.48,10.5,10.44,10.45,154400.0,8.2669,8.2827,8.2354,8.2432,154400.0
2008-11-14 11:00:00,10.44,10.46,10.37,10.42,170000.0,8.2354,8.2511,8.1801,8.2196,170000.0
2008-11-14 11:10:00,10.42,10.49,10.39,10.48,138400.0,8.2196,8.2748,8.1959,8.2669,138400.0
2008-11-14 11:20:00,10.49,10.49,10.43,10.43,193600.0,8.2748,8.2748,8.2275,8.2275,193600.0
2008-11-14 11:30:00,10.41,10.42,10.36,10.37,201200.0,8.2117,8.2196,8.1722,8.1801,201200.0
2008-11-14 11:40:00,10.38,10.4,10.33,10.39,131200.0,8.188,8.2038,8.1486,8.1959,131200.0
2008-11-14 11:50:00,10.4,10.42,10.33,10.33,192400.0,8.2038,8.2196,8.1486,8.1486,192400.0
2008-11-14 12:00:00,10.34,10.34,10.25,10.29,179200.0,8.1565,8.1565,8.0855,8.117,179200.0
2008-11-14 12:10:00,10.29,10.33,10.26,10.27,115200.0,8.117,8.1486,8.0934,8.1013,115200.0
2008-11-14 12:20:00,10.28,10.35,10.28,10.35,162400.0,8.1091,8.1644,8.1091,8.1644,162400.0
2008-11-14 12:30:00,10.34,10.38,10.3,10.38,186000.0,8.1565,8.188,8.1249,8.188,186000.0
2008-11-14 12:40:00,10.4,10.42,10.34,10.35,234800.0,8.2038,8.2196,8.1565,8.1644,234800.0
2008-11-14 12:50:00,10.34,10.4,10.34,10.37,184800.0,8.1565,8.2038,8.1565,8.1801,184800.0
2008-11-14 13:00:00,10.37,10.37,10.3,10.31,92800.0,8.1801,8.1801,8.1249,8.1328,92800.0
2008-11-14 13:10:00,10.31,10.31,10.24,10.3,122000.0,8.1328,8.1328,8.0776,8.1249,122000.0
2008-11-14 13:20:00,10.3,10.42,10.28,10.42,199200.0,8.1249,8.2196,8.1091,8.2196,199200.0
2008-11-14 13:30:00,10.42,10.45,10.35,10.36,207200.0,8.2196,8.2432,8.1644,8.1722,207200.0
2008-11-14 13:40:00,10.37,10.4,10.29,10.34,182400.0,8.1801,8.2038,8.117,8.1565,182400.0
2008-11-14 13:50:00,10.34,10.4,10.34,10.34,177200.0,8.1565,8.2038,8.1565,8.1565,177200.0
2008-11-14 14:00:00,10.33,10.47,10.32,10.44,348800.0,8.1486,8.259,8.1407,8.2354,348800.0
2008-11-14 14:10:00,10.45,10.56,10.4,10.56,220800.0,8.2432,8.33,8.2038,8.33,220800.0
2008-11-14 14:20:00,10.56,10.56,10.45,10.47,240000.0,8.33,8.33,8.2432,8.259,240000.0
2008-11-14 14:30:00,10.47,10.53,10.4,10.48,210000.0,8.259,8.3063,8.2038,8.2669,210000.0
2008-11-14 14:40:00,10.48,10.61,10.48,10.51,328000.0,8.2669,8.3695,8.2669,8.2906,328000.0
2008-11-14 14:50:00,10.51,10.67,10.49,10.67,386800.0,8.2906,8.4168,8.2748,8.4168,386800.0
2008-11-14 15:00:00,10.67,10.7,10.53,10.62,292800.0,8.4168,8.4404,8.3063,8.3773,292800.0
2008-11-14 15:10:00,10.62,10.62,10.47,10.49,550400.0,8.3773,8.3773,8.259,8.2748,550400.0
2008-11-14 15:20:00,10.49,10.57,10.43,10.47,230400.0,8.2748,8.3379,8.2275,8.259,230400.0
2008-11-14 15:30:00,10.47,10.48,10.31,10.4,347200.0,8.259,8.2669,8.1328,8.2038,347200.0
2008-11-14 15:40:00,10.4,10.4,10.29,10.36,261200.0,8.2038,8.2038,8.117,8.1722,261200.0
2008-11-14 15:50:00,10.35,10.37,10.09,10.12,642800.0,8.1644,8.1801,7.9593,7.9829,642800.0
2008-11-17 09:30:00,10.07,10.15,10.05,10.09,230400.0,7.9435,8.0066,7.9277,7.9593,230400.0
2008-11-17 09:40:00,10.1,10.13,10.06,10.12,371600.0,7.9672,7.9908,7.9356,7.9829,371600.0
2008-11-17 09:50:00,10.11,10.2,10.1,10.17,120400.0,7.975,8.046,7.9672,8.0224,120400.0
2008-11-17 10:00:00,10.15,10.15,10.06,10.09,172000.0,8.0066,8.0066,7.9356,7.9593,172000.0
2008-11-17 10:10:00,10.09,10.09,9.98,9.99,156000.0,7.9593,7.9593,7.8725,7.8804,156000.0
2008-11-17 10:20:00,9.99,10.01,9.96,10.01,138000.0,7.8804,7.8962,7.8567,7.8962,138000.0
2008-11-17 10:30:00,10.0,10.08,9.97,10.06,175200.0,7.8883,7.9514,7.8646,7.9356,175200.0
2008-11-17 10:40:00,10.06,10.06,9.98,10.0,148000.0,7.9356,7.9356,7.8725,7.8883,148000.0
2008-11-17 10:50:00,10.0,10.03,9.99,10.0,266800.0,7.8883,7.9119,7.8804,7.8883,266800.0
2008-11-17 11:00:00,10.0,10.13,10.0,10.1,102800.0,7.8883,7.9908,7.8883,7.9672,102800.0
2008-11-17 11:10:00,10.1,10.13,10.06,10.06,77200.0,7.9672,7.9908,7.9356,7.9356,77200.0
2008-11-17 11:20:00,10.06,10.08,10.05,10.06,127200.0,7.9356,7.9514,7.9277,7.9356,127200.0
2008-11-17 11:30:00,10.06,10.11,10.05,10.1,147600.0,7.9356,7.975,7.9277,7.9672,147600.0
2008-11-17 11:40:00,10.11,10.16,10.03,10.15,126400.0,7.975,8.0145,7.9119,8.0066,126400.0
2008-11-17 11:50:00,10.15,10.23,10.14,10.21,161200.0,8.0066,8.0697,7.9987,8.0539,161200.0
2008-11-17 12:00:00,10.21,10.24,10.18,10.23,134400.0,8.0539,8.0776,8.0303,8.0697,134400.0
2008-11-17 12:10:00,10.24,10.27,10.21,10.26,132000.0,8.0776,8.1013,8.0539,8.0934,132000.0
2008-11-17 12:20:00,10.26,10.28,10.21,10.25,202000.0,8.0934,8.1091,8.0539,8.0855,202000.0
2008-11-17 12:30:00,10.26,10.29,10.18,10.2,206800.0,8.0934,8.117,8.0303,8.046,206800.0
2008-11-17 12:40:00,10.2,10.31,10.19,10.3,186400.0,8.046,8.1328,8.0381,8.1249,186400.0
2008-11-17 12:50:00,10.3,10.31,10.22,10.22,148400.0,8.1249,8.1328,8.0618,8.0618,148400.0
2008-11-17 13:00:00,10.21,10.22,10.15,10.19,138000.0,8.0539,8.0618,8.0066,8.0381,138000.0
2008-11-17 13:10:00,10.19,10.2,10.15,10.16,114400.0,8.0381,8.046,8.0066,8.0145,114400.0
2008-11-17 13:20:00,10.17,10.22,10.15,10.22,178000.0,8.0224,8.0618,8.0066,8.0618,178000.0
2008-11-17 13:30:00,10.22,10.24,10.12,10.15,325600.0,8.0618,8.0776,7.9829,8.0066,325600.0
2008-11-17 13:40:00,10.15,10.17,10.12,10.15,106400.0,8.0066,8.0224,7.9829,8.0066,106400.0
2008-11-17 13:50:00,10.15,10.22,10.14,10.19,215600.0,8.0066,8.0618,7.9987,8.0381,215600.0
2008-11-17 14:00:00,10.19,10.21,10.1,10.2,171200.0,8.0381,8.0539,7.9672,8.046,171200.0
2008-11-17 14:10:00,10.2,10.24,10.15,10.18,128000.0,8.046,8.0776,8.0066,8.0303,128000.0
2008-11-17 14:20:00,10.18,10.23,10.1,10.12,168400.0,8.0303,8.0697,7.9672,7.9829,168400.0
2008-11-17 14:30:00,10.12,10.21,10.09,10.2,183600.0,7.9829,8.0539,7.9593,8.046,183600.0
2008-11-17 14:40:00,10.2,10.24,10.15,10.17,163200.0,8.046,8.0776,8.0066,8.0224,163200.0
2008-11-17 14:50:00,10.16,10.18,10.13,10.13,178000.0,8.0145,8.0303,7.9908,7.9908,178000.0
2008-11-17 15:00:00,10.14,10.21,10.1,10.17,206400.0,7.9987,8.0539,7.9672,8.0224,206400.0
2008-11-17 15:10:00,10.15,10.2,10.1,10.17,220800.0,8.0066,8.046,7.9672,8.0224,220800.0
2008-11-17 15:20:00,10.17,10.2,10.14,10.18,465600.0,8.0224,8.046,7.9987,8.0303,465600.0
2008-11-17 15:30:00,10.17,10.2,10.08,10.1,292000.0,8.0224,8.046,7.9514,7.9672,292000.0
2008-11-17 15:40:00,10.11,10.14,10.09,10.09,202000.0,7.975,7.9987,7.9593,7.9593,202000.0
2008-11-17 15:50:00,10.1,10.11,10.01,10.03,425200.0,7.9672,7.975,7.8962,7.9119,425200.0
2008-11-18 09:30:00,10.04,10.08,9.97,10.06,224000.0,7.9198,7.9514,7.8646,7.9356,224000.0
2008-11-18 09:40:00,10.07,10.12,10.05,10.12,176400.0,7.9435,7.9829,7.9277,7.9829,176400.0
2008-11-18 09:50:00,10.12,10.13,9.99,10.05,381200.0,7.9829,7.9908,7.8804,7.9277,381200.0
2008-11-18 10:00:00,10.04,10.05,9.95,9.97,233200.0,7.9198,7.9277,7.8488,7.8646,233200.0
2008-11-18 10:10:00,9.96,10.05,9.96,10.05,288000.0,7.8567,7.9277,7.8567,7.9277,288000.0
2008-11-18 10:20:00,10.06,10.1,10.0,10.1,172400.0,7.9356,7.9672,7.8883,7.9672,172400.0
2008-11-18 10:30:00,10.1,10.1,10.02,10.06,62400.0,7.9672,7.9672,7.904,7.9356,62400.0
2008-11-18 10:40:00,10.05,10.08,9.99,10.01,140800.0,7.9277,7.9514,7.8804,7.8962,140800.0
2008-11-18 10:50:00,10.01,10.03,9.98,10.02,142000.0,7.8962,7.9119,7.8725,7.904,142000.0
2008-11-18 11:00:00,10.02,10.02,9.97,9.98,121200.0,7.904,7.904,7.8646,7.8725,121200.0
2008-11-18 11:10:00,9.98,10.04,9.97,10.03,242400.0,7.8725,7.9198,7.8646,7.9119,242400.0
2008-11-18 11:20:00,10.04,10.04,10.01,10.04,96800.0,7.9198,7.9198,7.8962,7.9198,96800.0
2008-11-18 11:30:00,10.04,10.15,10.03,10.12,119600.0,7.9198,8.0066,7.9119,7.9829,119600.0
2008-11-18 11:40:00,10.11,10.14,10.1,10.12,145600.0,7.975,7.9987,7.9672,7.9829,145600.0
2008-11-18 11:50:00,10.11,10.2,10.11,10.16,131600.0,7.975,8.046,7.975,8.0145,131600.0
2008-11-18 12:00:00,10.16,10.16,10.1,10.11,273200.0,8.0145,8.0145,7.9672,7.975,273200.0
2008-11-18 12:10:00,10.11,10.11,10.05,10.05,128000.0,7.975,7.975,7.9277,7.9277,128000.0
2008-11-18 12:20:00,10.04,10.04,9.98,9.99,253200.0,7.9198,7.9198,7.8725,7.8804,253200.0
2008-11-18 12:30:00,9.99,9.99,9.93,9.95,214400.0,7.8804,7.8804,7.8331,7.8488,214400.0
2008-11-18 12:40:00,9.95,9.95,9.88,9.9,119600.0,7.8488,7.8488,7.7936,7.8094,119600.0
2008-11-18 12:50:00,9.9,9.93,9.88,9.93,61200.0,7.8094,7.8331,7.7936,7.8331,61200.0
2008-11-18 13:00:00,9.91,9.91,9.83,9.84,96800.0,7.8173,7.8173,7.7542,7.7621,96800.0
2008-11-18 13:10:00,9.84,9.87,9.81,9.83,104000.0,7.7621,7.7857,7.7384,7.7542,104000.0
2008-11-18 13:20:00,9.84,9.88,9.83,9.86,75600.0,7.7621,7.7936,7.7542,7.7778,75600.0
2008-11-18 13:30:00,9.85,9.86,9.75,9.75,130000.0,7.7699,7.7778,7.6911,7.6911,130000.0
2008-11-18 13:40:00,9.76,9.77,9.68,9.7,440800.0,7.699,7.7068,7.6358,7.6516,440800.0
2008-11-18 13:50:00,9.7,9.76,9.69,9.76,122800.0,7.6516,7.699,7.6437,7.699,122800.0
2008-11-18 14:00:00,9.76,9.76,9.7,9.72,194000.0,7.699,7.699,7.6516,7.6674,194000.0
2008-11-18 14:10:00,9.71,9.79,9.71,9.74,201600.0,7.6595,7.7226,7.6595,7.6832,201600.0
2008-11-18 14:20:00,9.74,9.79,9.73,9.76,93600.0,7.6832,7.7226,7.6753,7.699,93600.0
2008-11-18 14:30:00,9.76,9.77,9.69,9.7,184000.0,7.699,7.7068,7.6437,7.6516,184000.0
2008-11-18 14:40:00,9.71,9.71,9.61,9.61,127200.0,7.6595,7.6595,7.5806,7.5806,127200.0
2008-11-18 14:50:00,9.6,9.65,9.58,9.61,175600.0,7.5727,7.6122,7.557,7.5806,175600.0
2008-11-18 15:00:00,9.61,9.79,9.6,9.78,134000.0,7.5806,7.7226,7.5727,7.7147,134000.0
2008-11-18 15:10:00,9.78,9.85,9.71,9.78,176000.0,7.7147,7.7699,7.6595,7.7147,176000.0
2008-11-18 15:20:00,9.77,9.85,9.7,9.76,153600.0,7.7068,7.7699,7.6516,7.699,153600.0
2008-11-18 15:30:00,9.76,9.82,9.66,9.79,227200.0,7.699,7.7463,7.6201,7.7226,227200.0
2008-11-18 15:40:00,9.78,9.92,9.76,9.9,740000.0,7.7147,7.8252,7.699,7.8094,740000.0
2008-11-18 15:50:00,9.89,9.98,9.89,9.98,846400.0,7.8015,7.8725,7.8015,7.8725,846400.0
2008-11-18 16:00:00,10.02,10.02,9.98,9.98,55600.0,7.904,7.904,7.8725,7.8725,55600.0
2008-11-18 16:10:00,9.98,9.98,9.98,9.98,0.0,7.8725,7.8725,7.8725,7.8725,0.0
2008-11-19 09:30:00,9.93,9.99,9.9,9.97,212400.0,7.8331,7.8804,7.8094,7.8646,212400.0
2008-11-19 09:40:00,9.99,10.01,9.88,9.9,242400.0,7.8804,7.8962,7.7936,7.8094,242400.0
2008-11-19 09:50:00,9.91,9.92,9.83,9.89,143600.0,7.8173,7.8252,7.7542,7.8015,143600.0
2008-11-19 10:00:00,9.89,9.96,9.87,9.95,124000.0,7.8015,7.8567,7.7857,7.8488,124000.0
2008-11-19 10:10:00,9.95,9.98,9.9,9.9,142800.0,7.8488,7.8725,7.8094,7.8094,142800.0
2008-11-19 10:20:00,9.89,9.9,9.84,9.88,170400.0,7.8015,7.8094,7.7621,7.7936,170400.0
2008-11-19 10:30:00,9.88,9.88,9.8,9.8,235200.0,7.7936,7.7936,7.7305,7.7305,235200.0
2008-11-19 10:40:00,9.8,9.81,9.69,9.71,159200.0,7.7305,7.7384,7.6437,7.6595,159200.0
2008-11-19 10:50:00,9.71,9.73,9.65,9.67,110400.0,7.6595,7.6753,7.6122,7.628,110400.0
2008-11-19 11:00:00,9.65,9.7,9.65,9.69,127200.0,7.6122,7.6516,7.6122,7.6437,127200.0
2008-11-19 11:10:00,9.7,9.72,9.64,9.7,166800.0,7.6516,7.6674,7.6043,7.6516,166800.0
2008-11-19 11:20:00,9.7,9.7,9.59,9.59,101200.0,7.6516,7.6516,7.5649,7.5649,101200.0
2008-11-19 11:30:00,9.6,9.61,9.52,9.54,181200.0,7.5727,7.5806,7.5096,7.5254,181200.0
2008-11-19 11:40:00,9.55,9.57,9.51,9.55,207200.0,7.5333,7.5491,7.5017,7.5333,207200.0
2008-11-19 11:50:00,9.55,9.62,9.55,9.57,218800.0,7.5333,7.5885,7.5333,7.5491,218800.0
2008-11-19 12:00:00,9.57,9.57,9.54,9.56,146800.0,7.5491,7.5491,7.5254,7.5412,146800.0
2008-11-19 12:10:00,9.56,9.56,9.5,9.5,151200.0,7.5412,7.5412,7.4939,7.4939,151200.0
2008-11-19 12:20:00,9.51,9.53,9.47,9.49,246000.0,7.5017,7.5175,7.4702,7.486,246000.0
2008-11-19 12:30:00,9.5,9.53,9.45,9.47,5034000.0,7.4939,7.5175,7.4544,7.4702,5034000.0
2008-11-19 12:40:00,9.47,9.52,9.47,9.49,160000.0,7.4702,7.5096,7.4702,7.486,160000.0
2008-11-19 12:50:00,9.49,9.5,9.47,9.49,121200.0,7.486,7.4939,7.4702,7.486,121200.0
2008-11-19 13:00:00,9.5,9.56,9.49,9.52,90400.0,7.4939,7.5412,7.486,7.5096,90400.0
2008-11-19 13:10:00,9.52,9.54,9.48,9.5,57600.0,7.5096,7.5254,7.4781,7.4939,57600.0
2008-11-19 13:20:00,9.49,9.51,9.43,9.44,232000.0,7.486,7.5017,7.4386,7.4465,232000.0
2008-11-19 13:30:00,9.43,9.47,9.41,9.47,116800.0,7.4386,7.4702,7.4229,7.4702,116800.0
2008-11-19 13:40:00,9.47,9.51,9.46,9.48,60800.0,7.4702,7.5017,7.4623,7.4781,60800.0
2008-11-19 13:50:00,9.48,9.57,9.47,9.53,392800.0,7.4781,7.5491,7.4702,7.5175,392800.0
2008-11-19 14:00:00,9.53,9.53,9.44,9.48,346800.0,7.5175,7.5175,7.4465,7.4781,346800.0
2008-11-19 14:10:00,9.48,9.53,9.45,9.45,255200.0,7.4781,7.5175,7.4544,7.4544,255200.0
2008-11-19 14:20:00,9.45,9.49,9.4,9.45,240000.0,7.4544,7.486,7.415,7.4544,240000.0
2008-11-19 14:30:00,9.44,9.47,9.4,9.44,172400.0,7.4465,7.4702,7.415,7.4465,172400.0
2008-11-19 14:40:00,9.42,9.62,9.42,9.56,294400.0,7.4307,7.5885,7.4307,7.5412,294400.0
2008-11-19 14:50:00,9.56,9.59,9.5,9.55,324000.0,7.5412,7.5649,7.4939,7.5333,324000.0
2008-11-19 15:00:00,9.54,9.56,9.45,9.56,254800.0,7.5254,7.5412,7.4544,7.5412,254800.0
2008-11-19 15:10:00,9.56,9.57,9.46,9.46,387200.0,7.5412,7.5491,7.4623,7.4623,387200.0
2008-11-19 15:20:00,9.45,9.46,9.4,9.44,302000.0,7.4544,7.4623,7.415,7.4465,302000.0
2008-11-19 15:30:00,9.43,9.5,9.38,9.38,685200.0,7.4386,7.4939,7.3992,7.3992,685200.0
2008-11-19 15:40:00,9.38,9.42,9.3,9.35,354400.0,7.3992,7.4307,7.3361,7.3755,354400.0
2008-11-19 15:50:00,9.35,9.35,9.18,9.2,455200.0,7.3755,7.3755,7.2414,7.2572,455200.0
2008-11-19 16:00:00,9.18,9.23,9.18,9.22,38400.0,7.2414,7.2809,7.2414,7.273,38400.0
2008-11-19 16:10:00,9.22,9.22,9.22,9.22,0.0,7.273,7.273,7.273,7.273,0.0
2008-11-20 09:30:00,9.11,9.12,8.99,9.01,398000.0,7.1862,7.1941,7.0916,7.1073,398000.0
2008-11-20 09:40:00,9.01,9.01,8.89,8.98,326800.0,7.1073,7.1073,7.0127,7.0837,326800.0
2008-11-20 09:50:00,8.98,9.06,8.93,8.95,380400.0,7.0837,7.1468,7.0442,7.06,380400.0
2008-11-20 10:00:00,8.94,8.98,8.86,8.89,407200.0,7.0521,7.0837,6.989,7.0127,407200.0
2008-11-20 10:10:00,8.88,8.88,8.83,8.86,425200.0,7.0048,7.0048,6.9653,6.989,425200.0
2008-11-20 10:20:00,8.87,9.02,8.87,8.98,352800.0,6.9969,7.1152,6.9969,7.0837,352800.0
2008-11-20 10:30:00,8.98,9.08,8.97,9.0,290400.0,7.0837,7.1625,7.0758,7.0994,290400.0
2008-11-20 10:40:00,9.0,9.2,8.98,9.14,408000.0,7.0994,7.2572,7.0837,7.2099,408000.0
2008-11-20 10:50:00,9.14,9.15,9.07,9.12,388800.0,7.2099,7.2178,7.1547,7.1941,388800.0
2008-11-20 11:00:00,9.13,9.25,9.12,9.18,466800.0,7.202,7.2966,7.1941,7.2414,466800.0
2008-11-20 11:10:00,9.17,9.25,9.12,9.15,403200.0,7.2335,7.2966,7.1941,7.2178,403200.0
2008-11-20 11:20:00,9.15,9.16,9.08,9.15,412000.0,7.2178,7.2257,7.1625,7.2178,412000.0
2008-11-20 11:30:00,9.15,9.16,9.07,9.12,343200.0,7.2178,7.2257,7.1547,7.1941,343200.0
2008-11-20 11:40:00,9.11,9.16,9.09,9.13,314000.0,7.1862,7.2257,7.1704,7.202,314000.0
2008-11-20 11:50:00,9.13,9.13,9.08,9.09,179600.0,7.202,7.202,7.1625,7.1704,179600.0
2008-11-20 12:00:00,9.09,9.09,8.99,8.99,379600.0,7.1704,7.1704,7.0916,7.0916,379600.0
2008-11-20 12:10:00,8.99,9.08,8.99,9.06,331600.0,7.0916,7.1625,7.0916,7.1468,331600.0
2008-11-20 12:20:00,9.07,9.24,9.07,9.23,549200.0,7.1547,7.2888,7.1547,7.2809,549200.0
2008-11-20 12:30:00,9.23,9.3,9.2,9.21,510000.0,7.2809,7.3361,7.2572,7.2651,510000.0
2008-11-20 12:40:00,9.22,9.33,9.2,9.32,550400.0,7.273,7.3598,7.2572,7.3519,550400.0
2008-11-20 12:50:00,9.32,9.33,9.15,9.15,294000.0,7.3519,7.3598,7.2178,7.2178,294000.0
2008-11-20 13:00:00,9.13,9.15,9.08,9.14,350000.0,7.202,7.2178,7.1625,7.2099,350000.0
2008-11-20 13:10:00,9.14,9.22,9.09,9.13,528800.0,7.2099,7.273,7.1704,7.202,528800.0
2008-11-20 13:20:00,9.12,9.17,9.04,9.09,400800.0,7.1941,7.2335,7.131,7.1704,400800.0
2008-11-20 13:30:00,9.09,9.17,9.03,9.05,422800.0,7.1704,7.2335,7.1231,7.1389,422800.0
2008-11-20 13:40:00,9.05,9.15,9.05,9.13,432400.0,7.1389,7.2178,7.1389,7.202,432400.0
2008-11-20 13:50:00,9.13,9.17,9.09,9.16,389600.0,7.202,7.2335,7.1704,7.2257,389600.0
2008-11-20 14:00:00,9.16,9.18,9.05,9.07,205600.0,7.2257,7.2414,7.1389,7.1547,205600.0
2008-11-20 14:10:00,9.07,9.13,9.03,9.04,205600.0,7.1547,7.202,7.1231,7.131,205600.0
2008-11-20 14:20:00,9.05,9.1,8.99,8.99,155200.0,7.1389,7.1783,7.0916,7.0916,155200.0
2008-11-20 14:30:00,9.0,9.03,8.95,9.02,172400.0,7.0994,7.1231,7.06,7.1152,172400.0
2008-11-20 14:40:00,9.02,9.03,8.91,8.94,200800.0,7.1152,7.1231,7.0284,7.0521,200800.0
2008-11-20 14:50:00,8.94,8.99,8.88,8.92,666800.0,7.0521,7.0916,7.0048,7.0363,666800.0
2008-11-20 15:00:00,8.92,9.01,8.9,8.95,876400.0,7.0363,7.1073,7.0206,7.06,876400.0
2008-11-20 15:10:00,8.95,8.99,8.87,8.88,950400.0,7.06,7.0916,6.9969,7.0048,950400.0
2008-11-20 15:20:00,8.89,8.92,8.81,8.85,816400.0,7.0127,7.0363,6.9496,6.9811,816400.0
2008-11-20 15:30:00,8.85,8.9,8.74,8.76,1165200.0,6.9811,7.0206,6.8943,6.9101,1165200.0
2008-11-20 15:40:00,8.76,8.79,8.68,8.74,1444800.0,6.9101,6.9338,6.847,6.8943,1444800.0
2008-11-20 15:50:00,8.73,8.73,8.59,8.59,2030800.0,6.8865,6.8865,6.776,6.776,2030800.0
2008-11-21 09:30:00,8.77,8.77,8.61,8.61,626800.0,6.918,6.918,6.7918,6.7918,626800.0
2008-11-21 09:40:00,8.62,8.76,8.58,8.72,604400.0,6.7997,6.9101,6.7681,6.8786,604400.0
2008-11-21 09:50:00,8.72,8.73,8.47,8.5,554000.0,6.8786,6.8865,6.6814,6.705,554000.0
2008-11-21 10:00:00,8.5,8.59,8.43,8.58,636000.0,6.705,6.776,6.6498,6.7681,636000.0
2008-11-21 10:10:00,8.58,8.59,8.44,8.49,494800.0,6.7681,6.776,6.6577,6.6971,494800.0
2008-11-21 10:20:00,8.49,8.55,8.43,8.44,721600.0,6.6971,6.7445,6.6498,6.6577,721600.0
2008-11-21 10:30:00,8.44,8.51,8.42,8.49,579600.0,6.6577,6.7129,6.6419,6.6971,579600.0
2008-11-21 10:40:00,8.49,8.53,8.45,8.48,404800.0,6.6971,6.7287,6.6656,6.6893,404800.0
2008-11-21 10:50:00,8.49,8.5,8.35,8.38,485200.0,6.6971,6.705,6.5867,6.6104,485200.0
2008-11-21 11:00:00,8.37,8.42,8.3,8.37,402400.0,6.6025,6.6419,6.5473,6.6025,402400.0
2008-11-21 11:10:00,8.37,8.45,8.37,8.43,538800.0,6.6025,6.6656,6.6025,6.6498,538800.0
2008-11-21 11:20:00,8.43,8.54,8.41,8.49,817600.0,6.6498,6.7366,6.634,6.6971,817600.0
2008-11-21 11:30:00,8.49,8.58,8.49,8.53,422800.0,6.6971,6.7681,6.6971,6.7287,422800.0
2008-11-21 11:40:00,8.53,8.61,8.53,8.55,316800.0,6.7287,6.7918,6.7287,6.7445,316800.0
2008-11-21 11:50:00,8.55,8.57,8.51,8.51,286400.0,6.7445,6.7602,6.7129,6.7129,286400.0
2008-11-21 12:00:00,8.51,8.58,8.48,8.55,267600.0,6.7129,6.7681,6.6893,6.7445,267600.0
2008-11-21 12:10:00,8.55,8.56,8.45,8.45,344000.0,6.7445,6.7524,6.6656,6.6656,344000.0
2008-11-21 12:20:00,8.45,8.55,8.45,8.52,300400.0,6.6656,6.7445,6.6656,6.7208,300400.0
2008-11-21 12:30:00,8.52,8.63,8.51,8.63,233600.0,6.7208,6.8076,6.7129,6.8076,233600.0
2008-11-21 12:40:00,8.62,8.65,8.59,8.59,193200.0,6.7997,6.8234,6.776,6.776,193200.0
2008-11-21 12:50:00,8.6,8.63,8.57,8.58,343200.0,6.7839,6.8076,6.7602,6.7681,343200.0
2008-11-21 13:00:00,8.59,8.59,8.52,8.56,370800.0,6.776,6.776,6.7208,6.7524,370800.0
2008-11-21 13:10:00,8.56,8.59,8.55,8.55,180000.0,6.7524,6.776,6.7445,6.7445,180000.0
2008-11-21 13:20:00,8.54,8.54,8.48,8.53,849600.0,6.7366,6.7366,6.6893,6.7287,849600.0
2008-11-21 13:30:00,8.52,8.54,8.46,8.48,212000.0,6.7208,6.7366,6.6735,6.6893,212000.0
2008-11-21 13:40:00,8.47,8.53,8.46,8.48,163200.0,6.6814,6.7287,6.6735,6.6893,163200.0
2008-11-21 13:50:00,8.48,8.49,8.38,8.4,325200.0,6.6893,6.6971,6.6104,6.6261,325200.0
2008-11-21 14:00:00,8.39,8.52,8.39,8.49,345200.0,6.6183,6.7208,6.6183,6.6971,345200.0
2008-11-21 14:10:00,8.49,8.51,8.45,8.47,263600.0,6.6971,6.7129,6.6656,6.6814,263600.0
2008-11-21 14:20:00,8.49,8.55,8.49,8.52,502800.0,6.6971,6.7445,6.6971,6.7208,502800.0
2008-11-21 14:30:00,8.51,8.51,8.44,8.49,422000.0,6.7129,6.7129,6.6577,6.6971,422000.0
2008-11-21 14:40:00,8.49,8.58,8.43,8.54,582800.0,6.6971,6.7681,6.6498,6.7366,582800.0
2008-11-21 14:50:00,8.54,8.55,8.45,8.49,565200.0,6.7366,6.7445,6.6656,6.6971,565200.0
2008-11-21 15:00:00,8.49,8.67,8.49,8.61,720400.0,6.6971,6.8391,6.6971,6.7918,720400.0
2008-11-21 15:10:00,8.6,8.8,8.59,8.77,1103200.0,6.7839,6.9417,6.776,6.918,1103200.0
2008-11-21 15:20:00,8.76,8.82,8.68,8.8,1261600.0,6.9101,6.9575,6.847,6.9417,1261600.0
2008-11-21 15:30:00,8.8,9.02,8.76,8.96,1417600.0,6.9417,7.1152,6.9101,7.0679,1417600.0
2008-11-21 15:40:00,8.96,8.97,8.74,8.93,1382800.0,7.0679,7.0758,6.8943,7.0442,1382800.0
2008-11-21 15:50:00,8.94,9.14,8.88,9.11,2799600.0,7.0521,7.2099,7.0048,7.1862,2799600.0
2008-11-24 09:30:00,9.21,9.24,9.18,9.18,384400.0,7.2651,7.2888,7.2414,7.2414,384400.0
2008-11-24 09:40:00,9.18,9.23,9.1,9.19,412000.0,7.2414,7.2809,7.1783,7.2493,412000.0
2008-11-24 09:50:00,9.19,9.26,9.15,9.25,261200.0,7.2493,7.3045,7.2178,7.2966,261200.0
2008-11-24 10:00:00,9.25,9.36,9.25,9.36,404800.0,7.2966,7.3834,7.2966,7.3834,404800.0
2008-11-24 10:10:00,9.37,9.41,9.36,9.4,310800.0,7.3913,7.4229,7.3834,7.415,310800.0
2008-11-24 10:20:00,9.4,9.54,9.37,9.54,414400.0,7.415,7.5254,7.3913,7.5254,414400.0
2008-11-24 10:30:00,9.54,9.61,9.54,9.55,330400.0,7.5254,7.5806,7.5254,7.5333,330400.0
2008-11-24 10:40:00,9.55,9.61,9.52,9.52,371200.0,7.5333,7.5806,7.5096,7.5096,371200.0
2008-11-24 10:50:00,9.5,9.56,9.49,9.55,433200.0,7.4939,7.5412,7.486,7.5333,433200.0
2008-11-24 11:00:00,9.56,9.58,9.48,9.5,339600.0,7.5412,7.557,7.4781,7.4939,339600.0
2008-11-24 11:10:00,9.5,9.52,9.47,9.48,348400.0,7.4939,7.5096,7.4702,7.4781,348400.0
2008-11-24 11:20:00,9.48,9.58,9.47,9.53,277600.0,7.4781,7.557,7.4702,7.5175,277600.0
2008-11-24 11:30:00,9.53,9.56,9.5,9.54,391200.0,7.5175,7.5412,7.4939,7.5254,391200.0
2008-11-24 11:40:00,9.55,9.56,9.52,9.55,254400.0,7.5333,7.5412,7.5096,7.5333,254400.0
2008-11-24 11:50:00,9.55,9.57,9.53,9.55,205600.0,7.5333,7.5491,7.5175,7.5333,205600.0
2008-11-24 12:00:00,9.55,9.58,9.54,9.56,243200.0,7.5333,7.557,7.5254,7.5412,243200.0
2008-11-24 12:10:00,9.56,9.56,9.46,9.46,423200.0,7.5412,7.5412,7.4623,7.4623,423200.0
2008-11-24 12:20:00,9.46,9.47,9.39,9.4,425600.0,7.4623,7.4702,7.4071,7.415,425600.0
2008-11-24 12:30:00,9.42,9.49,9.42,9.42,314400.0,7.4307,7.486,7.4307,7.4307,314400.0
2008-11-24 12:40:00,9.42,9.51,9.41,9.51,375600.0,7.4307,7.5017,7.4229,7.5017,375600.0
2008-11-24 12:50:00,9.5,9.53,9.49,9.51,191600.0,7.4939,7.5175,7.486,7.5017,191600.0
2008-11-24 13:00:00,9.51,9.53,9.48,9.49,292000.0,7.5017,7.5175,7.4781,7.486,292000.0
2008-11-24 13:10:00,9.49,9.5,9.44,9.48,211600.0,7.486,7.4939,7.4465,7.4781,211600.0
2008-11-24 13:20:00,9.48,9.51,9.47,9.51,181200.0,7.4781,7.5017,7.4702,7.5017,181200.0
2008-11-24 13:30:00,9.51,9.53,9.5,9.51,214000.0,7.5017,7.5175,7.4939,7.5017,214000.0
2008-11-24 13:40:00,9.5,9.52,9.47,9.49,130000.0,7.4939,7.5096,7.4702,7.486,130000.0
2008-11-24 13:50:00,9.49,9.56,9.49,9.56,232000.0,7.486,7.5412,7.486,7.5412,232000.0
2008-11-24 14:00:00,9.56,9.56,9.47,9.49,234800.0,7.5412,7.5412,7.4702,7.486,234800.0
2008-11-24 14:10:00,9.49,9.53,9.46,9.51,336800.0,7.486,7.5175,7.4623,7.5017,336800.0
2008-11-24 14:20:00,9.52,9.59,9.52,9.56,503600.0,7.5096,7.5649,7.5096,7.5412,503600.0
2008-11-24 14:30:00,9.57,9.61,9.55,9.58,291600.0,7.5491,7.5806,7.5333,7.557,291600.0
2008-11-24 14:40:00,9.58,9.58,9.47,9.48,275200.0,7.557,7.557,7.4702,7.4781,275200.0
2008-11-24 14:50:00,9.48,9.57,9.48,9.57,283600.0,7.4781,7.5491,7.4781,7.5491,283600.0
2008-11-24 15:00:00,9.57,9.64,9.52,9.64,375200.0,7.5491,7.6043,7.5096,7.6043,375200.0
2008-11-24 15:10:00,9.64,9.65,9.61,9.63,558800.0,7.6043,7.6122,7.5806,7.5964,558800.0
2008-11-24 15:20:00,9.63,9.72,9.61,9.72,415600.0,7.5964,7.6674,7.5806,7.6674,415600.0
2008-11-24 15:30:00,9.72,9.73,9.67,9.7,842800.0,7.6674,7.6753,7.628,7.6516,842800.0
2008-11-24 15:40:00,9.71,9.79,9.65,9.65,859600.0,7.6595,7.7226,7.6122,7.6122,859600.0
2008-11-24 15:50:00,9.65,9.7,9.55,9.7,1554400.0,7.6122,7.6516,7.5333,7.6516,1554400.0
2008-11-25 09:30:00,9.84,9.84,9.68,9.71,522800.0,7.7621,7.7621,7.6358,7.6595,522800.0
2008-11-25 09:40:00,9.71,9.8,9.66,9.73,429200.0,7.6595,7.7305,7.6201,7.6753,429200.0
2008-11-25 09:50:00,9.74,9.79,9.65,9.68,291600.0,7.6832,7.7226,7.6122,7.6358,291600.0
2008-11-25 10:00:00,9.69,9.79,9.69,9.79,457600.0,7.6437,7.7226,7.6437,7.7226,457600.0
2008-11-25 10:10:00,9.79,9.8,9.7,9.74,310000.0,7.7226,7.7305,7.6516,7.6832,310000.0
2008-11-25 10:20:00,9.74,9.76,9.69,9.75,453600.0,7.6832,7.699,7.6437,7.6911,453600.0
2008-11-25 10:30:00,9.75,9.75,9.68,9.68,320400.0,7.6911,7.6911,7.6358,7.6358,320400.0
2008-11-25 10:40:00,9.68,9.69,9.57,9.58,354000.0,7.6358,7.6437,7.5491,7.557,354000.0
2008-11-25 10:50:00,9.58,9.63,9.56,9.62,306800.0,7.557,7.5964,7.5412,7.5885,306800.0
2008-11-25 11:00:00,9.62,9.65,9.51,9.54,216400.0,7.5885,7.6122,7.5017,7.5254,216400.0
2008-11-25 11:10:00,9.54,9.62,9.53,9.61,227600.0,7.5254,7.5885,7.5175,7.5806,227600.0
2008-11-25 11:20:00,9.61,9.69,9.6,9.68,299200.0,7.5806,7.6437,7.5727,7.6358,299200.0
2008-11-25 11:30:00,9.67,9.69,9.65,9.65,112000.0,7.628,7.6437,7.6122,7.6122,112000.0
2008-11-25 11:40:00,9.65,9.74,9.65,9.71,253600.0,7.6122,7.6832,7.6122,7.6595,253600.0
2008-11-25 11:50:00,9.71,9.73,9.68,9.69,132400.0,7.6595,7.6753,7.6358,7.6437,132400.0
2008-11-25 12:00:00,9.7,9.71,9.66,9.68,125600.0,7.6516,7.6595,7.6201,7.6358,125600.0
2008-11-25 12:10:00,9.68,9.69,9.61,9.65,196000.0,7.6358,7.6437,7.5806,7.6122,196000.0
2008-11-25 12:20:00,9.64,9.66,9.61,9.63,218000.0,7.6043,7.6201,7.5806,7.5964,218000.0
2008-11-25 12:30:00,9.63,9.67,9.62,9.65,321200.0,7.5964,7.628,7.5885,7.6122,321200.0
2008-11-25 12:40:00,9.65,9.67,9.58,9.59,220400.0,7.6122,7.628,7.557,7.5649,220400.0
2008-11-25 12:50:00,9.58,9.62,9.54,9.59,294000.0,7.557,7.5885,7.5254,7.5649,294000.0
2008-11-25 13:00:00,9.59,9.63,9.56,9.63,197600.0,7.5649,7.5964,7.5412,7.5964,197600.0
2008-11-25 13:10:00,9.63,9.65,9.56,9.6,169600.0,7.5964,7.6122,7.5412,7.5727,169600.0
2008-11-25 13:20:00,9.6,9.68,9.58,9.65,186800.0,7.5727,7.6358,7.557,7.6122,186800.0
2008-11-25 13:30:00,9.66,9.71,9.66,9.69,79200.0,7.6201,7.6595,7.6201,7.6437,79200.0
2008-11-25 13:40:00,9.7,9.7,9.64,9.67,259200.0,7.6516,7.6516,7.6043,7.628,259200.0
2008-11-25 13:50:00,9.66,9.67,9.62,9.62,136400.0,7.6201,7.628,7.5885,7.5885,136400.0
2008-11-25 14:00:00,9.63,9.63,9.59,9.6,182000.0,7.5964,7.5964,7.5649,7.5727,182000.0
2008-11-25 14:10:00,9.59,9.59,9.47,9.55,278800.0,7.5649,7.5649,7.4702,7.5333,278800.0
2008-11-25 14:20:00,9.55,9.56,9.53,9.53,184000.0,7.5333,7.5412,7.5175,7.5175,184000.0
2008-11-25 14:30:00,9.52,9.6,9.5,9.58,350000.0,7.5096,7.5727,7.4939,7.557,350000.0
2008-11-25 14:40:00,9.58,9.58,9.55,9.56,185200.0,7.557,7.557,7.5333,7.5412,185200.0
2008-11-25 14:50:00,9.56,9.7,9.54,9.68,281600.0,7.5412,7.6516,7.5254,7.6358,281600.0
2008-11-25 15:00:00,9.68,9.76,9.67,9.68,425200.0,7.6358,7.699,7.628,7.6358,425200.0
2008-11-25 15:10:00,9.68,9.74,9.66,9.7,266800.0,7.6358,7.6832,7.6201,7.6516,266800.0
2008-11-25 15:20:00,9.7,9.7,9.6,9.68,671200.0,7.6516,7.6516,7.5727,7.6358,671200.0
2008-11-25 15:30:00,9.68,9.76,9.64,9.71,349200.0,7.6358,7.699,7.6043,7.6595,349200.0
2008-11-25 15:40:00,9.71,9.8,9.71,9.75,768400.0,7.6595,7.7305,7.6595,7.6911,768400.0
2008-11-25 15:50:00,9.76,9.88,9.76,9.85,795600.0,7.699,7.7936,7.699,7.7699,795600.0
2008-11-25 16:00:00,9.86,9.86,9.8,9.8,102000.0,7.7778,7.7778,7.7305,7.7305,102000.0
2008-11-25 16:10:00,9.79,9.79,9.76,9.76,14000.0,7.7226,7.7226,7.699,7.699,14000.0
2008-11-26 09:30:00,9.63,9.72,9.59,9.68,354800.0,7.5964,7.6674,7.5649,7.6358,354800.0
2008-11-26 09:40:00,9.68,9.77,9.66,9.76,315200.0,7.6358,7.7068,7.6201,7.699,315200.0
2008-11-26 09:50:00,9.78,9.85,9.77,9.8,304000.0,7.7147,7.7699,7.7068,7.7305,304000.0
2008-11-26 10:00:00,9.8,9.88,9.79,9.81,350800.0,7.7305,7.7936,7.7226,7.7384,350800.0
2008-11-26 10:10:00,9.82,9.94,9.8,9.93,297200.0,7.7463,7.8409,7.7305,7.8331,297200.0
2008-11-26 10:20:00,9.92,10.0,9.91,9.98,282400.0,7.8252,7.8883,7.8173,7.8725,282400.0
2008-11-26 10:30:00,9.99,10.01,9.96,9.97,424000.0,7.8804,7.8962,7.8567,7.8646,424000.0
2008-11-26 10:40:00,9.98,10.0,9.93,9.94,226400.0,7.8725,7.8883,7.8331,7.8409,226400.0
2008-11-26 10:50:00,9.94,10.02,9.93,10.0,332000.0,7.8409,7.904,7.8331,7.8883,332000.0
2008-11-26 11:00:00,9.99,10.01,9.94,9.96,357200.0,7.8804,7.8962,7.8409,7.8567,357200.0
2008-11-26 11:10:00,9.96,10.05,9.96,10.0,343200.0,7.8567,7.9277,7.8567,7.8883,343200.0
2008-11-26 11:20:00,10.0,10.09,9.99,10.07,353600.0,7.8883,7.9593,7.8804,7.9435,353600.0
2008-11-26 11:30:00,10.06,10.12,10.06,10.1,299600.0,7.9356,7.9829,7.9356,7.9672,299600.0
2008-11-26 11:40:00,10.11,10.16,10.08,10.16,183600.0,7.975,8.0145,7.9514,8.0145,183600.0
2008-11-26 11:50:00,10.15,10.2,10.15,10.17,366400.0,8.0066,8.046,8.0066,8.0224,366400.0
2008-11-26 12:00:00,10.17,10.2,10.16,10.19,254800.0,8.0224,8.046,8.0145,8.0381,254800.0
2008-11-26 12:10:00,10.19,10.2,10.14,10.15,261200.0,8.0381,8.046,7.9987,8.0066,261200.0
2008-11-26 12:20:00,10.15,10.18,10.13,10.13,195600.0,8.0066,8.0303,7.9908,7.9908,195600.0
2008-11-26 12:30:00,10.14,10.15,10.1,10.13,236000.0,7.9987,8.0066,7.9672,7.9908,236000.0
2008-11-26 12:40:00,10.13,10.18,10.13,10.17,252800.0,7.9908,8.0303,7.9908,8.0224,252800.0
2008-11-26 12:50:00,10.17,10.18,10.17,10.18,175200.0,8.0224,8.0303,8.0224,8.0303,175200.0
2008-11-26 13:00:00,10.18,10.24,10.18,10.21,193600.0,8.0303,8.0776,8.0303,8.0539,193600.0
2008-11-26 13:10:00,10.2,10.21,10.15,10.18,575200.0,8.046,8.0539,8.0066,8.0303,575200.0
2008-11-26 13:20:00,10.18,10.21,10.13,10.19,247600.0,8.0303,8.0539,7.9908,8.0381,247600.0
2008-11-26 13:30:00,10.2,10.2,10.11,10.15,308800.0,8.046,8.046,7.975,8.0066,308800.0
2008-11-26 13:40:00,10.15,10.15,10.11,10.12,219200.0,8.0066,8.0066,7.975,7.9829,219200.0
2008-11-26 13:50:00,10.12,10.15,10.07,10.09,175200.0,7.9829,8.0066,7.9435,7.9593,175200.0
2008-11-26 14:00:00,10.08,10.12,10.05,10.12,201200.0,7.9514,7.9829,7.9277,7.9829,201200.0
2008-11-26 14:10:00,10.12,10.15,10.1,10.13,139200.0,7.9829,8.0066,7.9672,7.9908,139200.0
2008-11-26 14:20:00,10.13,10.2,10.13,10.2,185200.0,7.9908,8.046,7.9908,8.046,185200.0
2008-11-26 14:30:00,10.21,10.27,10.21,10.22,314000.0,8.0539,8.1013,8.0539,8.0618,314000.0
2008-11-26 14:40:00,10.22,10.3,10.22,10.28,271200.0,8.0618,8.1249,8.0618,8.1091,271200.0
2008-11-26 14:50:00,10.29,10.33,10.28,10.32,213600.0,8.117,8.1486,8.1091,8.1407,213600.0
2008-11-26 15:00:00,10.32,10.36,10.3,10.31,421200.0,8.1407,8.1722,8.1249,8.1328,421200.0
2008-11-26 15:10:00,10.32,10.38,10.31,10.34,615200.0,8.1407,8.188,8.1328,8.1565,615200.0
2008-11-26 15:20:00,10.34,10.37,10.31,10.36,250400.0,8.1565,8.1801,8.1328,8.1722,250400.0
2008-11-26 15:30:00,10.36,10.4,10.35,10.39,598000.0,8.1722,8.2038,8.1644,8.1959,598000.0
2008-11-26 15:40:00,10.39,10.4,10.29,10.31,715600.0,8.1959,8.2038,8.117,8.1328,715600.0
2008-11-26 15:50:00,10.31,10.4,10.31,10.37,884400.0,8.1328,8.2038,8.1328,8.1801,884400.0
2008-11-26 16:00:00,10.35,10.36,10.35,10.36,28400.0,8.1644,8.1722,8.1644,8.1722,28400.0
2008-11-26 16:10:00,10.36,10.36,10.36,10.36,0.0,8.1722,8.1722,8.1722,8.1722,0.0
2008-11-28 09:30:00,10.26,10.38,10.26,10.38,554800.0,8.0934,8.188,8.0934,8.188,554800.0
2008-11-28 09:40:00,10.37,10.38,10.3,10.3,435600.0,8.1801,8.188,8.1249,8.1249,435600.0
2008-11-28 09:50:00,10.3,10.3,10.24,10.26,289600.0,8.1249,8.1249,8.0776,8.0934,289600.0
2008-11-28 10:00:00,10.26,10.31,10.26,10.27,247600.0,8.0934,8.1328,8.0934,8.1013,247600.0
2008-11-28 10:10:00,10.27,10.27,10.24,10.27,349600.0,8.1013,8.1013,8.0776,8.1013,349600.0
2008-11-28 10:20:00,10.27,10.35,10.27,10.31,353200.0,8.1013,8.1644,8.1013,8.1328,353200.0
2008-11-28 10:30:00,10.31,10.32,10.29,10.31,343600.0,8.1328,8.1407,8.117,8.1328,343600.0
2008-11-28 10:40:00,10.31,10.34,10.3,10.34,240800.0,8.1328,8.1565,8.1249,8.1565,240800.0
2008-11-28 10:50:00,10.34,10.38,10.32,10.37,272400.0,8.1565,8.188,8.1407,8.1801,272400.0
2008-11-28 11:00:00,10.37,10.37,10.35,10.35,313200.0,8.1801,8.1801,8.1644,8.1644,313200.0
2008-11-28 11:10:00,10.35,10.38,10.33,10.35,301200.0,8.1644,8.188,8.1486,8.1644,301200.0
2008-11-28 11:20:00,10.35,10.4,10.34,10.4,525600.0,8.1644,8.2038,8.1565,8.2038,525600.0
2008-11-28 11:30:00,10.4,10.4,10.33,10.34,202400.0,8.2038,8.2038,8.1486,8.1565,202400.0
2008-11-28 11:40:00,10.34,10.38,10.34,10.37,253600.0,8.1565,8.188,8.1565,8.1801,253600.0
2008-11-28 11:50:00,10.38,10.42,10.38,10.39,170000.0,8.188,8.2196,8.188,8.1959,170000.0
2008-11-28 12:00:00,10.39,10.4,10.37,10.37,241200.0,8.1959,8.2038,8.1801,8.1801,241200.0
2008-11-28 12:10:00,10.37,10.4,10.36,10.37,188000.0,8.1801,8.2038,8.1722,8.1801,188000.0
2008-11-28 12:20:00,10.37,10.38,10.34,10.34,232800.0,8.1801,8.188,8.1565,8.1565,232800.0
2008-11-28 12:30:00,10.35,10.35,10.33,10.33,131200.0,8.1644,8.1644,8.1486,8.1486,131200.0
2008-11-28 12:40:00,10.33,10.36,10.33,10.35,388800.0,8.1486,8.1722,8.1486,8.1644,388800.0
2008-11-28 12:50:00,10.36,10.51,10.36,10.51,382800.0,8.1722,8.2906,8.1722,8.2906,382800.0
2008-11-28 13:00:00,10.51,10.56,10.49,10.49,118000.0,8.2906,8.33,8.2748,8.2748,118000.0
2008-11-28 13:10:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:20:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:40:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 13:50:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:00:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:10:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:20:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:40:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 14:50:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:00:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:10:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:20:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:30:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:40:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-11-28 15:50:00,10.49,10.49,10.49,10.49,0.0,8.2748,8.2748,8.2748,8.2748,0.0
2008-12-01 09:30:00,10.22,10.31,10.11,10.14,702400.0,8.0618,8.1328,7.975,7.9987,702400.0
2008-12-01 09:40:00,10.14,10.17,10.09,10.1,532000.0,7.9987,8.0224,7.9593,7.9672,532000.0
2008-12-01 09:50:00,10.1,10.1,10.0,10.0,287600.0,7.9672,7.9672,7.8883,7.8883,287600.0
2008-12-01 10:00:00,9.99,10.06,9.98,10.04,763600.0,7.8804,7.9356,7.8725,7.9198,763600.0
2008-12-01 10:10:00,10.04,10.09,10.04,10.06,818000.0,7.9198,7.9593,7.9198,7.9356,818000.0
2008-12-01 10:20:00,10.06,10.1,10.01,10.02,293600.0,7.9356,7.9672,7.8962,7.904,293600.0
2008-12-01 10:30:00,10.03,10.04,9.99,10.02,102800.0,7.9119,7.9198,7.8804,7.904,102800.0
2008-12-01 10:40:00,10.02,10.06,10.02,10.05,121200.0,7.904,7.9356,7.904,7.9277,121200.0
2008-12-01 10:50:00,10.04,10.06,10.01,10.01,109200.0,7.9198,7.9356,7.8962,7.8962,109200.0
2008-12-01 11:00:00,10.01,10.01,9.91,9.91,98800.0,7.8962,7.8962,7.8173,7.8173,98800.0
2008-12-01 11:10:00,9.91,9.94,9.91,9.93,168800.0,7.8173,7.8409,7.8173,7.8331,168800.0
2008-12-01 11:20:00,9.93,9.95,9.88,9.88,119200.0,7.8331,7.8488,7.7936,7.7936,119200.0
2008-12-01 11:30:00,9.89,9.96,9.88,9.95,100800.0,7.8015,7.8567,7.7936,7.8488,100800.0
2008-12-01 11:40:00,9.96,9.97,9.94,9.94,138400.0,7.8567,7.8646,7.8409,7.8409,138400.0
2008-12-01 11:50:00,9.95,9.95,9.91,9.93,100400.0,7.8488,7.8488,7.8173,7.8331,100400.0
2008-12-01 12:00:00,9.93,9.94,9.9,9.92,181600.0,7.8331,7.8409,7.8094,7.8252,181600.0
2008-12-01 12:10:00,9.93,9.93,9.88,9.89,131200.0,7.8331,7.8331,7.7936,7.8015,131200.0
2008-12-01 12:20:00,9.9,9.91,9.87,9.87,202800.0,7.8094,7.8173,7.7857,7.7857,202800.0
2008-12-01 12:30:00,9.87,9.88,9.81,9.81,218400.0,7.7857,7.7936,7.7384,7.7384,218400.0
2008-12-01 12:40:00,9.82,9.88,9.81,9.87,124000.0,7.7463,7.7936,7.7384,7.7857,124000.0
2008-12-01 12:50:00,9.88,9.88,9.8,9.81,269200.0,7.7936,7.7936,7.7305,7.7384,269200.0
2008-12-01 13:00:00,9.81,9.83,9.81,9.82,67600.0,7.7384,7.7542,7.7384,7.7463,67600.0
2008-12-01 13:10:00,9.83,9.9,9.82,9.89,112400.0,7.7542,7.8094,7.7463,7.8015,112400.0
2008-12-01 13:20:00,9.9,9.9,9.84,9.85,90000.0,7.8094,7.8094,7.7621,7.7699,90000.0
2008-12-01 13:30:00,9.85,9.88,9.84,9.85,124800.0,7.7699,7.7936,7.7621,7.7699,124800.0
2008-12-01 13:40:00,9.85,9.85,9.78,9.78,300400.0,7.7699,7.7699,7.7147,7.7147,300400.0
2008-12-01 13:50:00,9.79,9.84,9.77,9.84,112800.0,7.7226,7.7621,7.7068,7.7621,112800.0
2008-12-01 14:00:00,9.85,9.85,9.73,9.79,184000.0,7.7699,7.7699,7.6753,7.7226,184000.0
2008-12-01 14:10:00,9.79,9.8,9.71,9.72,148400.0,7.7226,7.7305,7.6595,7.6674,148400.0
2008-12-01 14:20:00,9.73,9.77,9.72,9.75,230400.0,7.6753,7.7068,7.6674,7.6911,230400.0
2008-12-01 14:30:00,9.76,9.83,9.75,9.77,264800.0,7.699,7.7542,7.6911,7.7068,264800.0
2008-12-01 14:40:00,9.76,9.8,9.74,9.78,235200.0,7.699,7.7305,7.6832,7.7147,235200.0
2008-12-01 14:50:00,9.78,9.86,9.77,9.77,226800.0,7.7147,7.7778,7.7068,7.7068,226800.0
2008-12-01 15:00:00,9.77,9.78,9.69,9.69,264800.0,7.7068,7.7147,7.6437,7.6437,264800.0
2008-12-01 15:10:00,9.71,9.77,9.69,9.71,342400.0,7.6595,7.7068,7.6437,7.6595,342400.0
2008-12-01 15:20:00,9.71,9.71,9.62,9.65,519600.0,7.6595,7.6595,7.5885,7.6122,519600.0
2008-12-01 15:30:00,9.65,9.69,9.61,9.61,345200.0,7.6122,7.6437,7.5806,7.5806,345200.0
2008-12-01 15:40:00,9.6,9.62,9.5,9.57,703200.0,7.5727,7.5885,7.4939,7.5491,703200.0
2008-12-01 15:50:00,9.57,9.58,9.3,9.38,1545600.0,7.5491,7.557,7.3361,7.3992,1545600.0
2008-12-02 09:30:00,9.56,9.56,9.45,9.49,421600.0,7.5412,7.5412,7.4544,7.486,421600.0
2008-12-02 09:40:00,9.47,9.48,9.36,9.38,297600.0,7.4702,7.4781,7.3834,7.3992,297600.0
2008-12-02 09:50:00,9.38,9.48,9.37,9.48,561600.0,7.3992,7.4781,7.3913,7.4781,561600.0
2008-12-02 10:00:00,9.47,9.57,9.45,9.56,592000.0,7.4702,7.5491,7.4544,7.5412,592000.0
2008-12-02 10:10:00,9.57,9.63,9.54,9.56,567200.0,7.5491,7.5964,7.5254,7.5412,567200.0
2008-12-02 10:20:00,9.56,9.6,9.54,9.56,572400.0,7.5412,7.5727,7.5254,7.5412,572400.0
2008-12-02 10:30:00,9.57,9.63,9.57,9.62,478400.0,7.5491,7.5964,7.5491,7.5885,478400.0
2008-12-02 10:40:00,9.63,9.67,9.61,9.63,328800.0,7.5964,7.628,7.5806,7.5964,328800.0
2008-12-02 10:50:00,9.63,9.67,9.6,9.63,250400.0,7.5964,7.628,7.5727,7.5964,250400.0
2008-12-02 11:00:00,9.63,9.64,9.56,9.6,259600.0,7.5964,7.6043,7.5412,7.5727,259600.0
2008-12-02 11:10:00,9.6,9.62,9.56,9.6,295200.0,7.5727,7.5885,7.5412,7.5727,295200.0
2008-12-02 11:20:00,9.6,9.7,9.6,9.68,160000.0,7.5727,7.6516,7.5727,7.6358,160000.0
2008-12-02 11:30:00,9.68,9.72,9.66,9.67,236000.0,7.6358,7.6674,7.6201,7.628,236000.0
2008-12-02 11:40:00,9.67,9.74,9.65,9.74,303200.0,7.628,7.6832,7.6122,7.6832,303200.0
2008-12-02 11:50:00,9.74,9.76,9.73,9.73,508800.0,7.6832,7.699,7.6753,7.6753,508800.0
2008-12-02 12:00:00,9.73,9.75,9.7,9.71,216000.0,7.6753,7.6911,7.6516,7.6595,216000.0
2008-12-02 12:10:00,9.71,9.74,9.7,9.74,94000.0,7.6595,7.6832,7.6516,7.6832,94000.0
2008-12-02 12:20:00,9.74,9.81,9.74,9.8,74400.0,7.6832,7.7384,7.6832,7.7305,74400.0
2008-12-02 12:30:00,9.81,9.82,9.76,9.77,212000.0,7.7384,7.7463,7.699,7.7068,212000.0
2008-12-02 12:40:00,9.74,9.75,9.71,9.74,168000.0,7.6832,7.6911,7.6595,7.6832,168000.0
2008-12-02 12:50:00,9.73,9.76,9.7,9.76,176000.0,7.6753,7.699,7.6516,7.699,176000.0
2008-12-02 13:00:00,9.75,9.77,9.71,9.72,208000.0,7.6911,7.7068,7.6595,7.6674,208000.0
2008-12-02 13:10:00,9.72,9.77,9.72,9.72,618000.0,7.6674,7.7068,7.6674,7.6674,618000.0
2008-12-02 13:20:00,9.72,9.74,9.71,9.73,123600.0,7.6674,7.6832,7.6595,7.6753,123600.0
2008-12-02 13:30:00,9.72,9.73,9.61,9.62,264000.0,7.6674,7.6753,7.5806,7.5885,264000.0
2008-12-02 13:40:00,9.63,9.65,9.6,9.61,267200.0,7.5964,7.6122,7.5727,7.5806,267200.0
2008-12-02 13:50:00,9.61,9.61,9.58,9.58,483200.0,7.5806,7.5806,7.557,7.557,483200.0
2008-12-02 14:00:00,9.58,9.6,9.49,9.51,356400.0,7.557,7.5727,7.486,7.5017,356400.0
2008-12-02 14:10:00,9.5,9.54,9.5,9.51,298000.0,7.4939,7.5254,7.4939,7.5017,298000.0
2008-12-02 14:20:00,9.5,9.5,9.44,9.49,236800.0,7.4939,7.4939,7.4465,7.486,236800.0
2008-12-02 14:30:00,9.48,9.6,9.48,9.59,220000.0,7.4781,7.5727,7.4781,7.5649,220000.0
2008-12-02 14:40:00,9.59,9.61,9.56,9.59,555600.0,7.5649,7.5806,7.5412,7.5649,555600.0
2008-12-02 14:50:00,9.59,9.69,9.58,9.69,323600.0,7.5649,7.6437,7.557,7.6437,323600.0
2008-12-02 15:00:00,9.69,9.69,9.56,9.57,462000.0,7.6437,7.6437,7.5412,7.5491,462000.0
2008-12-02 15:10:00,9.56,9.7,9.53,9.69,501200.0,7.5412,7.6516,7.5175,7.6437,501200.0
2008-12-02 15:20:00,9.7,9.8,9.69,9.74,696000.0,7.6516,7.7305,7.6437,7.6832,696000.0
2008-12-02 15:30:00,9.74,9.81,9.72,9.73,684800.0,7.6832,7.7384,7.6674,7.6753,684800.0
2008-12-02 15:40:00,9.74,9.77,9.62,9.65,965600.0,7.6832,7.7068,7.5885,7.6122,965600.0
2008-12-02 15:50:00,9.65,9.85,9.61,9.84,1070000.0,7.6122,7.7699,7.5806,7.7621,1070000.0
2008-12-02 16:00:00,9.84,9.86,9.84,9.86,271600.0,7.7621,7.7778,7.7621,7.7778,271600.0
2008-12-02 16:10:00,9.85,9.85,9.84,9.84,12000.0,7.7699,7.7699,7.7621,7.7621,12000.0
2008-12-03 09:30:00,9.63,9.72,9.56,9.72,927600.0,7.5964,7.6674,7.5412,7.6674,927600.0
2008-12-03 09:40:00,9.73,9.79,9.7,9.73,242800.0,7.6753,7.7226,7.6516,7.6753,242800.0
2008-12-03 09:50:00,9.72,9.73,9.65,9.7,416400.0,7.6674,7.6753,7.6122,7.6516,416400.0
2008-12-03 10:00:00,9.7,9.79,9.63,9.75,433600.0,7.6516,7.7226,7.5964,7.6911,433600.0
2008-12-03 10:10:00,9.74,9.78,9.71,9.72,381200.0,7.6832,7.7147,7.6595,7.6674,381200.0
2008-12-03 10:20:00,9.72,9.85,9.72,9.85,369200.0,7.6674,7.7699,7.6674,7.7699,369200.0
2008-12-03 10:30:00,9.84,9.96,9.84,9.91,704000.0,7.7621,7.8567,7.7621,7.8173,704000.0
2008-12-03 10:40:00,9.92,10.03,9.88,10.03,256800.0,7.8252,7.9119,7.7936,7.9119,256800.0
2008-12-03 10:50:00,10.03,10.13,10.02,10.13,237200.0,7.9119,7.9908,7.904,7.9908,237200.0
2008-12-03 11:00:00,10.12,10.13,10.03,10.05,113600.0,7.9829,7.9908,7.9119,7.9277,113600.0
2008-12-03 11:10:00,10.05,10.18,10.05,10.13,270000.0,7.9277,8.0303,7.9277,7.9908,270000.0
2008-12-03 11:20:00,10.13,10.15,10.04,10.04,195600.0,7.9908,8.0066,7.9198,7.9198,195600.0
2008-12-03 11:30:00,10.04,10.1,10.02,10.08,203200.0,7.9198,7.9672,7.904,7.9514,203200.0
2008-12-03 11:40:00,10.07,10.13,10.02,10.05,386000.0,7.9435,7.9908,7.904,7.9277,386000.0
2008-12-03 11:50:00,10.05,10.13,10.03,10.11,276800.0,7.9277,7.9908,7.9119,7.975,276800.0
2008-12-03 12:00:00,10.11,10.12,9.96,9.97,196000.0,7.975,7.9829,7.8567,7.8646,196000.0
2008-12-03 12:10:00,9.97,10.01,9.88,9.88,413600.0,7.8646,7.8962,7.7936,7.7936,413600.0
2008-12-03 12:20:00,9.88,9.99,9.87,9.93,294400.0,7.7936,7.8804,7.7857,7.8331,294400.0
2008-12-03 12:30:00,9.93,10.01,9.93,9.99,428000.0,7.8331,7.8962,7.8331,7.8804,428000.0
2008-12-03 12:40:00,10.0,10.0,9.93,9.94,359600.0,7.8883,7.8883,7.8331,7.8409,359600.0
2008-12-03 12:50:00,9.94,10.02,9.92,9.95,259200.0,7.8409,7.904,7.8252,7.8488,259200.0
2008-12-03 13:00:00,9.96,9.96,9.92,9.95,124800.0,7.8567,7.8567,7.8252,7.8488,124800.0
2008-12-03 13:10:00,9.94,9.97,9.93,9.96,81600.0,7.8409,7.8646,7.8331,7.8567,81600.0
2008-12-03 13:20:00,9.96,9.98,9.82,9.82,172400.0,7.8567,7.8725,7.7463,7.7463,172400.0
2008-12-03 13:30:00,9.81,9.81,9.77,9.77,331200.0,7.7384,7.7384,7.7068,7.7068,331200.0
2008-12-03 13:40:00,9.77,9.77,9.7,9.74,249200.0,7.7068,7.7068,7.6516,7.6832,249200.0
2008-12-03 13:50:00,9.74,9.74,9.66,9.69,256800.0,7.6832,7.6832,7.6201,7.6437,256800.0
2008-12-03 14:00:00,9.68,9.78,9.68,9.73,232000.0,7.6358,7.7147,7.6358,7.6753,232000.0
2008-12-03 14:10:00,9.75,9.81,9.72,9.8,224400.0,7.6911,7.7384,7.6674,7.7305,224400.0
2008-12-03 14:20:00,9.81,9.93,9.78,9.89,260800.0,7.7384,7.8331,7.7147,7.8015,260800.0
2008-12-03 14:30:00,9.89,10.01,9.89,9.95,317600.0,7.8015,7.8962,7.8015,7.8488,317600.0
2008-12-03 14:40:00,9.95,10.06,9.94,10.02,156800.0,7.8488,7.9356,7.8409,7.904,156800.0
2008-12-03 14:50:00,10.03,10.08,9.95,9.95,586400.0,7.9119,7.9514,7.8488,7.8488,586400.0
2008-12-03 15:00:00,9.95,10.02,9.85,9.98,391200.0,7.8488,7.904,7.7699,7.8725,391200.0
2008-12-03 15:10:00,9.98,10.01,9.89,9.99,349200.0,7.8725,7.8962,7.8015,7.8804,349200.0
2008-12-03 15:20:00,9.99,10.03,9.9,9.97,454400.0,7.8804,7.9119,7.8094,7.8646,454400.0
2008-12-03 15:30:00,9.98,10.04,9.92,10.03,355600.0,7.8725,7.9198,7.8252,7.9119,355600.0
2008-12-03 15:40:00,10.03,10.11,10.0,10.09,942800.0,7.9119,7.975,7.8883,7.9593,942800.0
2008-12-03 15:50:00,10.09,10.16,10.06,10.14,958400.0,7.9593,8.0145,7.9356,7.9987,958400.0
2008-12-03 16:00:00,10.14,10.16,10.11,10.11,74000.0,7.9987,8.0145,7.975,7.975,74000.0
2008-12-03 16:10:00,10.11,10.11,10.11,10.11,0.0,7.975,7.975,7.975,7.975,0.0
2008-12-04 09:30:00,9.97,10.02,9.93,9.99,406000.0,7.8646,7.904,7.8331,7.8804,406000.0
2008-12-04 09:40:00,9.99,10.13,9.99,10.12,260000.0,7.8804,7.9908,7.8804,7.9829,260000.0
2008-12-04 09:50:00,10.14,10.25,10.14,10.2,213600.0,7.9987,8.0855,7.9987,8.046,213600.0
2008-12-04 10:00:00,10.18,10.3,10.17,10.2,226800.0,8.0303,8.1249,8.0224,8.046,226800.0
2008-12-04 10:10:00,10.21,10.22,10.14,10.18,376000.0,8.0539,8.0618,7.9987,8.0303,376000.0
2008-12-04 10:20:00,10.18,10.26,10.16,10.21,318400.0,8.0303,8.0934,8.0145,8.0539,318400.0
2008-12-04 10:30:00,10.21,10.27,10.18,10.26,195600.0,8.0539,8.1013,8.0303,8.0934,195600.0
2008-12-04 10:40:00,10.25,10.29,10.22,10.24,330400.0,8.0855,8.117,8.0618,8.0776,330400.0
2008-12-04 10:50:00,10.24,10.32,10.22,10.31,179600.0,8.0776,8.1407,8.0618,8.1328,179600.0
2008-12-04 11:00:00,10.31,10.31,10.24,10.24,155600.0,8.1328,8.1328,8.0776,8.0776,155600.0
2008-12-04 11:10:00,10.23,10.28,10.19,10.25,117200.0,8.0697,8.1091,8.0381,8.0855,117200.0
2008-12-04 11:20:00,10.24,10.31,10.22,10.26,316800.0,8.0776,8.1328,8.0618,8.0934,316800.0
2008-12-04 11:30:00,10.26,10.26,10.18,10.21,137200.0,8.0934,8.0934,8.0303,8.0539,137200.0
2008-12-04 11:40:00,10.2,10.21,10.13,10.19,126800.0,8.046,8.0539,7.9908,8.0381,126800.0
2008-12-04 11:50:00,10.2,10.25,10.18,10.2,208400.0,8.046,8.0855,8.0303,8.046,208400.0
2008-12-04 12:00:00,10.2,10.21,10.13,10.15,135200.0,8.046,8.0539,7.9908,8.0066,135200.0
2008-12-04 12:10:00,10.14,10.16,10.08,10.08,116800.0,7.9987,8.0145,7.9514,7.9514,116800.0
2008-12-04 12:20:00,10.07,10.14,10.06,10.12,284400.0,7.9435,7.9987,7.9356,7.9829,284400.0
2008-12-04 12:30:00,10.13,10.13,10.08,10.12,317600.0,7.9908,7.9908,7.9514,7.9829,317600.0
2008-12-04 12:40:00,10.12,10.17,10.11,10.13,456800.0,7.9829,8.0224,7.975,7.9908,456800.0
2008-12-04 12:50:00,10.13,10.15,10.1,10.13,349200.0,7.9908,8.0066,7.9672,7.9908,349200.0
2008-12-04 13:00:00,10.12,10.12,10.08,10.08,203200.0,7.9829,7.9829,7.9514,7.9514,203200.0
2008-12-04 13:10:00,10.07,10.09,10.04,10.05,150400.0,7.9435,7.9593,7.9198,7.9277,150400.0
2008-12-04 13:20:00,10.04,10.08,10.04,10.04,220000.0,7.9198,7.9514,7.9198,7.9198,220000.0
2008-12-04 13:30:00,10.03,10.09,10.02,10.07,135600.0,7.9119,7.9593,7.904,7.9435,135600.0
2008-12-04 13:40:00,10.07,10.13,10.05,10.12,259200.0,7.9435,7.9908,7.9277,7.9829,259200.0
2008-12-04 13:50:00,10.11,10.16,10.09,10.11,220400.0,7.975,8.0145,7.9593,7.975,220400.0
2008-12-04 14:00:00,10.11,10.15,10.1,10.12,265600.0,7.975,8.0066,7.9672,7.9829,265600.0
2008-12-04 14:10:00,10.12,10.15,10.07,10.08,363200.0,7.9829,8.0066,7.9435,7.9514,363200.0
2008-12-04 14:20:00,10.09,10.15,10.08,10.11,149200.0,7.9593,8.0066,7.9514,7.975,149200.0
2008-12-04 14:30:00,10.11,10.19,10.11,10.17,246000.0,7.975,8.0381,7.975,8.0224,246000.0
2008-12-04 14:40:00,10.16,10.16,10.03,10.07,221600.0,8.0145,8.0145,7.9119,7.9435,221600.0
2008-12-04 14:50:00,10.06,10.11,10.04,10.04,188000.0,7.9356,7.975,7.9198,7.9198,188000.0
2008-12-04 15:00:00,10.04,10.05,9.87,9.9,367600.0,7.9198,7.9277,7.7857,7.8094,367600.0
2008-12-04 15:10:00,9.9,9.96,9.79,9.82,444400.0,7.8094,7.8567,7.7226,7.7463,444400.0
2008-12-04 15:20:00,9.84,9.84,9.69,9.71,463200.0,7.7621,7.7621,7.6437,7.6595,463200.0
2008-12-04 15:30:00,9.71,9.76,9.63,9.65,487600.0,7.6595,7.699,7.5964,7.6122,487600.0
2008-12-04 15:40:00,9.64,9.86,9.63,9.79,646800.0,7.6043,7.7778,7.5964,7.7226,646800.0
2008-12-04 15:50:00,9.79,9.87,9.71,9.86,1324800.0,7.7226,7.7857,7.6595,7.7778,1324800.0
2008-12-05 09:30:00,9.67,9.74,9.65,9.73,293200.0,7.628,7.6832,7.6122,7.6753,293200.0
2008-12-05 09:40:00,9.72,9.76,9.57,9.57,383200.0,7.6674,7.699,7.5491,7.5491,383200.0
2008-12-05 09:50:00,9.58,9.68,9.55,9.55,200000.0,7.557,7.6358,7.5333,7.5333,200000.0
2008-12-05 10:00:00,9.54,9.57,9.51,9.52,288000.0,7.5254,7.5491,7.5017,7.5096,288000.0
2008-12-05 10:10:00,9.52,9.53,9.47,9.5,145600.0,7.5096,7.5175,7.4702,7.4939,145600.0
2008-12-05 10:20:00,9.48,9.52,9.45,9.49,175200.0,7.4781,7.5096,7.4544,7.486,175200.0
2008-12-05 10:30:00,9.49,9.55,9.47,9.51,121200.0,7.486,7.5333,7.4702,7.5017,121200.0
2008-12-05 10:40:00,9.51,9.59,9.47,9.59,194000.0,7.5017,7.5649,7.4702,7.5649,194000.0
2008-12-05 10:50:00,9.59,9.67,9.56,9.65,201600.0,7.5649,7.628,7.5412,7.6122,201600.0
2008-12-05 11:00:00,9.64,9.65,9.61,9.63,209200.0,7.6043,7.6122,7.5806,7.5964,209200.0
2008-12-05 11:10:00,9.64,9.67,9.6,9.61,262800.0,7.6043,7.628,7.5727,7.5806,262800.0
2008-12-05 11:20:00,9.61,9.63,9.57,9.59,209600.0,7.5806,7.5964,7.5491,7.5649,209600.0
2008-12-05 11:30:00,9.59,9.65,9.56,9.65,98800.0,7.5649,7.6122,7.5412,7.6122,98800.0
2008-12-05 11:40:00,9.65,9.68,9.62,9.63,158000.0,7.6122,7.6358,7.5885,7.5964,158000.0
2008-12-05 11:50:00,9.65,9.72,9.65,9.7,149600.0,7.6122,7.6674,7.6122,7.6516,149600.0
2008-12-05 12:00:00,9.7,9.78,9.69,9.78,220400.0,7.6516,7.7147,7.6437,7.7147,220400.0
2008-12-05 12:10:00,9.77,9.77,9.73,9.76,190400.0,7.7068,7.7068,7.6753,7.699,190400.0
2008-12-05 12:20:00,9.76,9.8,9.74,9.79,204800.0,7.699,7.7305,7.6832,7.7226,204800.0
2008-12-05 12:30:00,9.79,9.79,9.69,9.72,120000.0,7.7226,7.7226,7.6437,7.6674,120000.0
2008-12-05 12:40:00,9.71,9.74,9.69,9.72,127600.0,7.6595,7.6832,7.6437,7.6674,127600.0
2008-12-05 12:50:00,9.72,9.72,9.67,9.7,193200.0,7.6674,7.6674,7.628,7.6516,193200.0
2008-12-05 13:00:00,9.7,9.78,9.69,9.75,176800.0,7.6516,7.7147,7.6437,7.6911,176800.0
2008-12-05 13:10:00,9.75,9.81,9.75,9.77,143200.0,7.6911,7.7384,7.6911,7.7068,143200.0
2008-12-05 13:20:00,9.77,9.81,9.77,9.78,100400.0,7.7068,7.7384,7.7068,7.7147,100400.0
2008-12-05 13:30:00,9.78,9.86,9.78,9.84,227200.0,7.7147,7.7778,7.7147,7.7621,227200.0
2008-12-05 13:40:00,9.84,9.95,9.81,9.94,348800.0,7.7621,7.8488,7.7384,7.8409,348800.0
2008-12-05 13:50:00,9.94,10.02,9.93,9.93,314000.0,7.8409,7.904,7.8331,7.8331,314000.0
2008-12-05 14:00:00,9.95,9.97,9.83,9.83,184800.0,7.8488,7.8646,7.7542,7.7542,184800.0
2008-12-05 14:10:00,9.83,9.89,9.79,9.83,216800.0,7.7542,7.8015,7.7226,7.7542,216800.0
2008-12-05 14:20:00,9.83,9.92,9.82,9.85,289600.0,7.7542,7.8252,7.7463,7.7699,289600.0
2008-12-05 14:30:00,9.85,9.99,9.82,9.99,279200.0,7.7699,7.8804,7.7463,7.8804,279200.0
2008-12-05 14:40:00,9.99,10.13,9.99,10.11,594800.0,7.8804,7.9908,7.8804,7.975,594800.0
2008-12-05 14:50:00,10.12,10.14,10.08,10.11,552800.0,7.9829,7.9987,7.9514,7.975,552800.0
2008-12-05 15:00:00,10.11,10.17,9.96,10.02,636800.0,7.975,8.0224,7.8567,7.904,636800.0
2008-12-05 15:10:00,10.02,10.13,9.99,10.07,608400.0,7.904,7.9908,7.8804,7.9435,608400.0
2008-12-05 15:20:00,10.06,10.11,10.01,10.1,469600.0,7.9356,7.975,7.8962,7.9672,469600.0
2008-12-05 15:30:00,10.1,10.22,10.09,10.18,473200.0,7.9672,8.0618,7.9593,8.0303,473200.0
2008-12-05 15:40:00,10.18,10.22,10.11,10.12,521600.0,8.0303,8.0618,7.975,7.9829,521600.0
2008-12-05 15:50:00,10.13,10.25,10.12,10.2,724400.0,7.9908,8.0855,7.9829,8.046,724400.0
2008-12-08 09:30:00,10.47,10.55,10.45,10.53,416000.0,8.259,8.3221,8.2432,8.3063,416000.0
2008-12-08 09:40:00,10.54,10.63,10.54,10.59,657600.0,8.3142,8.3852,8.3142,8.3537,657600.0
2008-12-08 09:50:00,10.59,10.59,10.47,10.51,232000.0,8.3537,8.3537,8.259,8.2906,232000.0
2008-12-08 10:00:00,10.49,10.55,10.46,10.52,231600.0,8.2748,8.3221,8.2511,8.2985,231600.0
2008-12-08 10:10:00,10.52,10.53,10.41,10.45,180400.0,8.2985,8.3063,8.2117,8.2432,180400.0
2008-12-08 10:20:00,10.45,10.51,10.44,10.51,247600.0,8.2432,8.2906,8.2354,8.2906,247600.0
2008-12-08 10:30:00,10.51,10.56,10.49,10.55,297200.0,8.2906,8.33,8.2748,8.3221,297200.0
2008-12-08 10:40:00,10.55,10.61,10.55,10.59,480000.0,8.3221,8.3695,8.3221,8.3537,480000.0
2008-12-08 10:50:00,10.59,10.63,10.59,10.62,458000.0,8.3537,8.3852,8.3537,8.3773,458000.0
2008-12-08 11:00:00,10.61,10.65,10.58,10.59,161600.0,8.3695,8.401,8.3458,8.3537,161600.0
2008-12-08 11:10:00,10.58,10.62,10.58,10.61,126800.0,8.3458,8.3773,8.3458,8.3695,126800.0
2008-12-08 11:20:00,10.61,10.63,10.6,10.61,126800.0,8.3695,8.3852,8.3616,8.3695,126800.0
2008-12-08 11:30:00,10.61,10.69,10.6,10.66,134000.0,8.3695,8.4326,8.3616,8.4089,134000.0
2008-12-08 11:40:00,10.65,10.67,10.63,10.65,154800.0,8.401,8.4168,8.3852,8.401,154800.0
2008-12-08 11:50:00,10.65,10.66,10.62,10.65,202800.0,8.401,8.4089,8.3773,8.401,202800.0
2008-12-08 12:00:00,10.65,10.67,10.61,10.62,218000.0,8.401,8.4168,8.3695,8.3773,218000.0
2008-12-08 12:10:00,10.62,10.69,10.6,10.68,354400.0,8.3773,8.4326,8.3616,8.4247,354400.0
2008-12-08 12:20:00,10.68,10.7,10.65,10.68,266800.0,8.4247,8.4404,8.401,8.4247,266800.0
2008-12-08 12:30:00,10.68,10.69,10.65,10.65,219200.0,8.4247,8.4326,8.401,8.401,219200.0
2008-12-08 12:40:00,10.65,10.67,10.63,10.63,168000.0,8.401,8.4168,8.3852,8.3852,168000.0
2008-12-08 12:50:00,10.63,10.65,10.58,10.61,168800.0,8.3852,8.401,8.3458,8.3695,168800.0
2008-12-08 13:00:00,10.61,10.66,10.61,10.63,130400.0,8.3695,8.4089,8.3695,8.3852,130400.0
2008-12-08 13:10:00,10.63,10.66,10.61,10.62,228800.0,8.3852,8.4089,8.3695,8.3773,228800.0
2008-12-08 13:20:00,10.62,10.63,10.59,10.61,243600.0,8.3773,8.3852,8.3537,8.3695,243600.0
2008-12-08 13:30:00,10.6,10.6,10.51,10.56,184000.0,8.3616,8.3616,8.2906,8.33,184000.0
2008-12-08 13:40:00,10.58,10.59,10.52,10.53,85200.0,8.3458,8.3537,8.2985,8.3063,85200.0
2008-12-08 13:50:00,10.53,10.55,10.49,10.54,175200.0,8.3063,8.3221,8.2748,8.3142,175200.0
2008-12-08 14:00:00,10.54,10.6,10.52,10.58,157600.0,8.3142,8.3616,8.2985,8.3458,157600.0
2008-12-08 14:10:00,10.58,10.61,10.57,10.59,123600.0,8.3458,8.3695,8.3379,8.3537,123600.0
2008-12-08 14:20:00,10.59,10.65,10.59,10.61,129200.0,8.3537,8.401,8.3537,8.3695,129200.0
2008-12-08 14:30:00,10.63,10.64,10.56,10.62,231600.0,8.3852,8.3931,8.33,8.3773,231600.0
2008-12-08 14:40:00,10.61,10.69,10.59,10.69,234000.0,8.3695,8.4326,8.3537,8.4326,234000.0
2008-12-08 14:50:00,10.69,10.72,10.67,10.72,286400.0,8.4326,8.4562,8.4168,8.4562,286400.0
2008-12-08 15:00:00,10.72,10.74,10.68,10.72,242800.0,8.4562,8.472,8.4247,8.4562,242800.0
2008-12-08 15:10:00,10.72,10.75,10.67,10.69,383600.0,8.4562,8.4799,8.4168,8.4326,383600.0
2008-12-08 15:20:00,10.69,10.73,10.68,10.72,221200.0,8.4326,8.4641,8.4247,8.4562,221200.0
2008-12-08 15:30:00,10.72,10.74,10.63,10.63,362000.0,8.4562,8.472,8.3852,8.3852,362000.0
2008-12-08 15:40:00,10.63,10.7,10.5,10.52,428000.0,8.3852,8.4404,8.2827,8.2985,428000.0
2008-12-08 15:50:00,10.52,10.67,10.52,10.65,489600.0,8.2985,8.4168,8.2985,8.401,489600.0
2008-12-09 09:30:00,10.55,10.55,10.49,10.53,394400.0,8.3221,8.3221,8.2748,8.3063,394400.0
2008-12-09 09:40:00,10.53,10.6,10.49,10.56,363200.0,8.3063,8.3616,8.2748,8.33,363200.0
2008-12-09 09:50:00,10.58,10.6,10.5,10.51,337200.0,8.3458,8.3616,8.2827,8.2906,337200.0
2008-12-09 10:00:00,10.51,10.61,10.51,10.57,219600.0,8.2906,8.3695,8.2906,8.3379,219600.0
2008-12-09 10:10:00,10.58,10.72,10.57,10.72,320000.0,8.3458,8.4562,8.3379,8.4562,320000.0
2008-12-09 10:20:00,10.72,10.78,10.71,10.73,411600.0,8.4562,8.5036,8.4483,8.4641,411600.0
2008-12-09 10:30:00,10.74,10.83,10.74,10.78,338000.0,8.472,8.543,8.472,8.5036,338000.0
2008-12-09 10:40:00,10.77,10.85,10.77,10.84,216800.0,8.4957,8.5588,8.4957,8.5509,216800.0
2008-12-09 10:50:00,10.86,10.88,10.86,10.87,261600.0,8.5667,8.5824,8.5667,8.5745,261600.0
2008-12-09 11:00:00,10.87,10.9,10.8,10.81,121200.0,8.5745,8.5982,8.5193,8.5272,121200.0
2008-12-09 11:10:00,10.81,10.82,10.72,10.72,161600.0,8.5272,8.5351,8.4562,8.4562,161600.0
2008-12-09 11:20:00,10.73,10.74,10.66,10.67,242800.0,8.4641,8.472,8.4089,8.4168,242800.0
2008-12-09 11:30:00,10.66,10.73,10.65,10.68,292400.0,8.4089,8.4641,8.401,8.4247,292400.0
2008-12-09 11:40:00,10.68,10.73,10.67,10.7,316800.0,8.4247,8.4641,8.4168,8.4404,316800.0
2008-12-09 11:50:00,10.7,10.74,10.7,10.7,298800.0,8.4404,8.472,8.4404,8.4404,298800.0
2008-12-09 12:00:00,10.7,10.77,10.69,10.74,276000.0,8.4404,8.4957,8.4326,8.472,276000.0
2008-12-09 12:10:00,10.74,10.76,10.64,10.68,468400.0,8.472,8.4878,8.3931,8.4247,468400.0
2008-12-09 12:20:00,10.68,10.68,10.62,10.65,274400.0,8.4247,8.4247,8.3773,8.401,274400.0
2008-12-09 12:30:00,10.66,10.72,10.66,10.72,338800.0,8.4089,8.4562,8.4089,8.4562,338800.0
2008-12-09 12:40:00,10.72,10.72,10.65,10.65,383200.0,8.4562,8.4562,8.401,8.401,383200.0
2008-12-09 12:50:00,10.65,10.68,10.56,10.57,299200.0,8.401,8.4247,8.33,8.3379,299200.0
2008-12-09 13:00:00,10.56,10.6,10.52,10.59,181600.0,8.33,8.3616,8.2985,8.3537,181600.0
2008-12-09 13:10:00,10.59,10.59,10.47,10.47,420000.0,8.3537,8.3537,8.259,8.259,420000.0
2008-12-09 13:20:00,10.47,10.51,10.46,10.46,277600.0,8.259,8.2906,8.2511,8.2511,277600.0
2008-12-09 13:30:00,10.46,10.49,10.42,10.46,220000.0,8.2511,8.2748,8.2196,8.2511,220000.0
2008-12-09 13:40:00,10.46,10.56,10.46,10.56,330400.0,8.2511,8.33,8.2511,8.33,330400.0
2008-12-09 13:50:00,10.56,10.56,10.47,10.48,397200.0,8.33,8.33,8.259,8.2669,397200.0
2008-12-09 14:00:00,10.48,10.48,10.36,10.37,402800.0,8.2669,8.2669,8.1722,8.1801,402800.0
2008-12-09 14:10:00,10.37,10.42,10.37,10.41,497200.0,8.1801,8.2196,8.1801,8.2117,497200.0
2008-12-09 14:20:00,10.41,10.41,10.26,10.28,442000.0,8.2117,8.2117,8.0934,8.1091,442000.0
2008-12-09 14:30:00,10.27,10.31,10.24,10.3,420400.0,8.1013,8.1328,8.0776,8.1249,420400.0
2008-12-09 14:40:00,10.31,10.42,10.3,10.41,326800.0,8.1328,8.2196,8.1249,8.2117,326800.0
2008-12-09 14:50:00,10.41,10.51,10.33,10.5,343600.0,8.2117,8.2906,8.1486,8.2827,343600.0
2008-12-09 15:00:00,10.5,10.55,10.44,10.53,430400.0,8.2827,8.3221,8.2354,8.3063,430400.0
2008-12-09 15:10:00,10.53,10.53,10.4,10.49,440400.0,8.3063,8.3063,8.2038,8.2748,440400.0
2008-12-09 15:20:00,10.5,10.53,10.36,10.37,807600.0,8.2827,8.3063,8.1722,8.1801,807600.0
2008-12-09 15:30:00,10.37,10.43,10.31,10.38,572800.0,8.1801,8.2275,8.1328,8.188,572800.0
2008-12-09 15:40:00,10.38,10.46,10.38,10.4,541200.0,8.188,8.2511,8.188,8.2038,541200.0
2008-12-09 15:50:00,10.4,10.41,10.31,10.34,846800.0,8.2038,8.2117,8.1328,8.1565,846800.0
2008-12-09 16:00:00,10.33,10.34,10.33,10.34,13200.0,8.1486,8.1565,8.1486,8.1565,13200.0
2008-12-09 16:10:00,10.34,10.34,10.34,10.34,0.0,8.1565,8.1565,8.1565,8.1565,0.0
2008-12-10 09:30:00,10.44,10.54,10.43,10.44,286000.0,8.2354,8.3142,8.2275,8.2354,286000.0
2008-12-10 09:40:00,10.44,10.52,10.4,10.49,247600.0,8.2354,8.2985,8.2038,8.2748,247600.0
2008-12-10 09:50:00,10.47,10.52,10.46,10.47,265600.0,8.259,8.2985,8.2511,8.259,265600.0
2008-12-10 10:00:00,10.48,10.59,10.47,10.58,273600.0,8.2669,8.3537,8.259,8.3458,273600.0
2008-12-10 10:10:00,10.57,10.68,10.55,10.68,143200.0,8.3379,8.4247,8.3221,8.4247,143200.0
2008-12-10 10:20:00,10.69,10.7,10.65,10.68,185600.0,8.4326,8.4404,8.401,8.4247,185600.0
2008-12-10 10:30:00,10.67,10.7,10.61,10.65,202800.0,8.4168,8.4404,8.3695,8.401,202800.0
2008-12-10 10:40:00,10.66,10.67,10.6,10.61,233200.0,8.4089,8.4168,8.3616,8.3695,233200.0
2008-12-10 10:50:00,10.62,10.62,10.56,10.58,274000.0,8.3773,8.3773,8.33,8.3458,274000.0
2008-12-10 11:00:00,10.6,10.64,10.59,10.61,701600.0,8.3616,8.3931,8.3537,8.3695,701600.0
2008-12-10 11:10:00,10.61,10.67,10.61,10.66,352000.0,8.3695,8.4168,8.3695,8.4089,352000.0
2008-12-10 11:20:00,10.67,10.68,10.6,10.63,348800.0,8.4168,8.4247,8.3616,8.3852,348800.0
2008-12-10 11:30:00,10.63,10.65,10.59,10.62,176800.0,8.3852,8.401,8.3537,8.3773,176800.0
2008-12-10 11:40:00,10.62,10.69,10.61,10.68,170000.0,8.3773,8.4326,8.3695,8.4247,170000.0
2008-12-10 11:50:00,10.69,10.72,10.65,10.67,170800.0,8.4326,8.4562,8.401,8.4168,170800.0
2008-12-10 12:00:00,10.67,10.69,10.65,10.66,208000.0,8.4168,8.4326,8.401,8.4089,208000.0
2008-12-10 12:10:00,10.67,10.71,10.64,10.65,241200.0,8.4168,8.4483,8.3931,8.401,241200.0
2008-12-10 12:20:00,10.65,10.65,10.55,10.57,209200.0,8.401,8.401,8.3221,8.3379,209200.0
2008-12-10 12:30:00,10.57,10.59,10.54,10.57,116000.0,8.3379,8.3537,8.3142,8.3379,116000.0
2008-12-10 12:40:00,10.57,10.61,10.57,10.58,267200.0,8.3379,8.3695,8.3379,8.3458,267200.0
2008-12-10 12:50:00,10.59,10.6,10.55,10.57,101600.0,8.3537,8.3616,8.3221,8.3379,101600.0
2008-12-10 13:00:00,10.56,10.6,10.55,10.59,194400.0,8.33,8.3616,8.3221,8.3537,194400.0
2008-12-10 13:10:00,10.59,10.65,10.59,10.63,240400.0,8.3537,8.401,8.3537,8.3852,240400.0
2008-12-10 13:20:00,10.64,10.65,10.59,10.59,133200.0,8.3931,8.401,8.3537,8.3537,133200.0
2008-12-10 13:30:00,10.6,10.62,10.55,10.56,207200.0,8.3616,8.3773,8.3221,8.33,207200.0
2008-12-10 13:40:00,10.56,10.58,10.52,10.57,474400.0,8.33,8.3458,8.2985,8.3379,474400.0
2008-12-10 13:50:00,10.57,10.57,10.46,10.49,479200.0,8.3379,8.3379,8.2511,8.2748,479200.0
2008-12-10 14:00:00,10.49,10.5,10.45,10.49,335600.0,8.2748,8.2827,8.2432,8.2748,335600.0
2008-12-10 14:10:00,10.49,10.51,10.47,10.47,423200.0,8.2748,8.2906,8.259,8.259,423200.0
2008-12-10 14:20:00,10.47,10.48,10.38,10.42,344800.0,8.259,8.2669,8.188,8.2196,344800.0
2008-12-10 14:30:00,10.42,10.45,10.38,10.44,284000.0,8.2196,8.2432,8.188,8.2354,284000.0
2008-12-10 14:40:00,10.44,10.45,10.39,10.4,319600.0,8.2354,8.2432,8.1959,8.2038,319600.0
2008-12-10 14:50:00,10.39,10.45,10.37,10.42,506400.0,8.1959,8.2432,8.1801,8.2196,506400.0
2008-12-10 15:00:00,10.42,10.46,10.39,10.45,339600.0,8.2196,8.2511,8.1959,8.2432,339600.0
2008-12-10 15:10:00,10.45,10.5,10.43,10.47,458400.0,8.2432,8.2827,8.2275,8.259,458400.0
2008-12-10 15:20:00,10.47,10.54,10.45,10.53,596400.0,8.259,8.3142,8.2432,8.3063,596400.0
2008-12-10 15:30:00,10.53,10.54,10.45,10.45,547200.0,8.3063,8.3142,8.2432,8.2432,547200.0
2008-12-10 15:40:00,10.45,10.53,10.45,10.53,551600.0,8.2432,8.3063,8.2432,8.3063,551600.0
2008-12-10 15:50:00,10.53,10.58,10.51,10.57,675600.0,8.3063,8.3458,8.2906,8.3379,675600.0
2008-12-10 16:00:00,10.57,10.57,10.57,10.57,5200.0,8.3379,8.3379,8.3379,8.3379,5200.0
2008-12-10 16:10:00,10.57,10.57,10.57,10.57,0.0,8.3379,8.3379,8.3379,8.3379,0.0
2008-12-11 09:30:00,10.47,10.51,10.37,10.42,308000.0,8.259,8.2906,8.1801,8.2196,308000.0
2008-12-11 09:40:00,10.41,10.48,10.38,10.46,166000.0,8.2117,8.2669,8.188,8.2511,166000.0
2008-12-11 09:50:00,10.45,10.5,10.45,10.49,123200.0,8.2432,8.2827,8.2432,8.2748,123200.0
2008-12-11 10:00:00,10.49,10.5,10.43,10.46,547600.0,8.2748,8.2827,8.2275,8.2511,547600.0
2008-12-11 10:10:00,10.46,10.52,10.45,10.49,228800.0,8.2511,8.2985,8.2432,8.2748,228800.0
2008-12-11 10:20:00,10.5,10.57,10.49,10.53,655200.0,8.2827,8.3379,8.2748,8.3063,655200.0
2008-12-11 10:30:00,10.53,10.56,10.52,10.52,225600.0,8.3063,8.33,8.2985,8.2985,225600.0
2008-12-11 10:40:00,10.53,10.53,10.49,10.5,203200.0,8.3063,8.3063,8.2748,8.2827,203200.0
2008-12-11 10:50:00,10.5,10.51,10.47,10.5,95600.0,8.2827,8.2906,8.259,8.2827,95600.0
2008-12-11 11:00:00,10.5,10.51,10.47,10.5,78000.0,8.2827,8.2906,8.259,8.2827,78000.0
2008-12-11 11:10:00,10.5,10.53,10.48,10.49,180800.0,8.2827,8.3063,8.2669,8.2748,180800.0
2008-12-11 11:20:00,10.49,10.5,10.43,10.44,164000.0,8.2748,8.2827,8.2275,8.2354,164000.0
2008-12-11 11:30:00,10.44,10.47,10.42,10.46,177200.0,8.2354,8.259,8.2196,8.2511,177200.0
2008-12-11 11:40:00,10.46,10.48,10.45,10.47,124800.0,8.2511,8.2669,8.2432,8.259,124800.0
2008-12-11 11:50:00,10.47,10.49,10.46,10.49,207600.0,8.259,8.2748,8.2511,8.2748,207600.0
2008-12-11 12:00:00,10.49,10.53,10.47,10.52,130800.0,8.2748,8.3063,8.259,8.2985,130800.0
2008-12-11 12:10:00,10.52,10.53,10.49,10.51,65200.0,8.2985,8.3063,8.2748,8.2906,65200.0
2008-12-11 12:20:00,10.52,10.52,10.47,10.49,226800.0,8.2985,8.2985,8.259,8.2748,226800.0
2008-12-11 12:30:00,10.49,10.55,10.49,10.5,207200.0,8.2748,8.3221,8.2748,8.2827,207200.0
2008-12-11 12:40:00,10.5,10.53,10.5,10.51,147200.0,8.2827,8.3063,8.2827,8.2906,147200.0
2008-12-11 12:50:00,10.51,10.55,10.5,10.54,314400.0,8.2906,8.3221,8.2827,8.3142,314400.0
2008-12-11 13:00:00,10.54,10.54,10.5,10.51,176400.0,8.3142,8.3142,8.2827,8.2906,176400.0
2008-12-11 13:10:00,10.51,10.52,10.47,10.49,136800.0,8.2906,8.2985,8.259,8.2748,136800.0
2008-12-11 13:20:00,10.48,10.48,10.41,10.44,593600.0,8.2669,8.2669,8.2117,8.2354,593600.0
2008-12-11 13:30:00,10.44,10.47,10.43,10.46,159600.0,8.2354,8.259,8.2275,8.2511,159600.0
2008-12-11 13:40:00,10.45,10.47,10.44,10.44,126000.0,8.2432,8.259,8.2354,8.2354,126000.0
2008-12-11 13:50:00,10.44,10.45,10.38,10.4,205600.0,8.2354,8.2432,8.188,8.2038,205600.0
2008-12-11 14:00:00,10.4,10.42,10.38,10.38,73200.0,8.2038,8.2196,8.188,8.188,73200.0
2008-12-11 14:10:00,10.38,10.4,10.35,10.37,146800.0,8.188,8.2038,8.1644,8.1801,146800.0
2008-12-11 14:20:00,10.38,10.38,10.33,10.36,66400.0,8.188,8.188,8.1486,8.1722,66400.0
2008-12-11 14:30:00,10.34,10.4,10.34,10.34,191200.0,8.1565,8.2038,8.1565,8.1565,191200.0
2008-12-11 14:40:00,10.34,10.35,10.26,10.27,274000.0,8.1565,8.1644,8.0934,8.1013,274000.0
2008-12-11 14:50:00,10.27,10.31,10.16,10.17,567600.0,8.1013,8.1328,8.0145,8.0224,567600.0
2008-12-11 15:00:00,10.16,10.16,10.05,10.09,420800.0,8.0145,8.0145,7.9277,7.9593,420800.0
2008-12-11 15:10:00,10.09,10.09,10.01,10.02,481600.0,7.9593,7.9593,7.8962,7.904,481600.0
2008-12-11 15:20:00,10.02,10.09,10.0,10.05,333200.0,7.904,7.9593,7.8883,7.9277,333200.0
2008-12-11 15:30:00,10.05,10.06,9.9,9.91,522000.0,7.9277,7.9356,7.8094,7.8173,522000.0
2008-12-11 15:40:00,9.91,10.1,9.9,10.06,505600.0,7.8173,7.9672,7.8094,7.9356,505600.0
2008-12-11 15:50:00,10.06,10.08,10.02,10.02,588400.0,7.9356,7.9514,7.904,7.904,588400.0
2008-12-12 09:30:00,9.78,9.86,9.78,9.83,818800.0,7.7147,7.7778,7.7147,7.7542,818800.0
2008-12-12 09:40:00,9.81,9.84,9.77,9.84,260000.0,7.7384,7.7621,7.7068,7.7621,260000.0
2008-12-12 09:50:00,9.84,10.06,9.84,10.02,409600.0,7.7621,7.9356,7.7621,7.904,409600.0
2008-12-12 10:00:00,10.02,10.11,10.01,10.02,225600.0,7.904,7.975,7.8962,7.904,225600.0
2008-12-12 10:10:00,10.02,10.03,9.94,9.97,314000.0,7.904,7.9119,7.8409,7.8646,314000.0
2008-12-12 10:20:00,9.99,10.03,9.96,10.02,246800.0,7.8804,7.9119,7.8567,7.904,246800.0
2008-12-12 10:30:00,10.02,10.04,9.95,9.99,156400.0,7.904,7.9198,7.8488,7.8804,156400.0
2008-12-12 10:40:00,9.99,10.06,9.98,10.06,268800.0,7.8804,7.9356,7.8725,7.9356,268800.0
2008-12-12 10:50:00,10.05,10.15,10.04,10.13,203600.0,7.9277,8.0066,7.9198,7.9908,203600.0
2008-12-12 11:00:00,10.12,10.18,10.06,10.18,324400.0,7.9829,8.0303,7.9356,8.0303,324400.0
2008-12-12 11:10:00,10.19,10.19,10.07,10.09,272400.0,8.0381,8.0381,7.9435,7.9593,272400.0
2008-12-12 11:20:00,10.09,10.12,10.05,10.05,362400.0,7.9593,7.9829,7.9277,7.9277,362400.0
2008-12-12 11:30:00,10.05,10.11,10.03,10.03,230000.0,7.9277,7.975,7.9119,7.9119,230000.0
2008-12-12 11:40:00,10.03,10.09,10.03,10.09,234400.0,7.9119,7.9593,7.9119,7.9593,234400.0
2008-12-12 11:50:00,10.09,10.12,10.07,10.08,194000.0,7.9593,7.9829,7.9435,7.9514,194000.0
2008-12-12 12:00:00,10.09,10.14,10.09,10.13,112400.0,7.9593,7.9987,7.9593,7.9908,112400.0
2008-12-12 12:10:00,10.14,10.15,10.11,10.13,260400.0,7.9987,8.0066,7.975,7.9908,260400.0
2008-12-12 12:20:00,10.13,10.18,10.13,10.15,235200.0,7.9908,8.0303,7.9908,8.0066,235200.0
2008-12-12 12:30:00,10.15,10.21,10.13,10.2,199600.0,8.0066,8.0539,7.9908,8.046,199600.0
2008-12-12 12:40:00,10.2,10.24,10.18,10.21,122000.0,8.046,8.0776,8.0303,8.0539,122000.0
2008-12-12 12:50:00,10.21,10.36,10.21,10.33,253200.0,8.0539,8.1722,8.0539,8.1486,253200.0
2008-12-12 13:00:00,10.32,10.35,10.29,10.31,146000.0,8.1407,8.1644,8.117,8.1328,146000.0
2008-12-12 13:10:00,10.32,10.33,10.25,10.28,98000.0,8.1407,8.1486,8.0855,8.1091,98000.0
2008-12-12 13:20:00,10.28,10.31,10.21,10.26,147200.0,8.1091,8.1328,8.0539,8.0934,147200.0
2008-12-12 13:30:00,10.26,10.28,10.14,10.15,212000.0,8.0934,8.1091,7.9987,8.0066,212000.0
2008-12-12 13:40:00,10.14,10.15,10.08,10.12,347200.0,7.9987,8.0066,7.9514,7.9829,347200.0
2008-12-12 13:50:00,10.11,10.15,10.07,10.14,125600.0,7.975,8.0066,7.9435,7.9987,125600.0
2008-12-12 14:00:00,10.13,10.27,10.12,10.21,389200.0,7.9908,8.1013,7.9829,8.0539,389200.0
2008-12-12 14:10:00,10.21,10.25,10.14,10.14,356000.0,8.0539,8.0855,7.9987,7.9987,356000.0
2008-12-12 14:20:00,10.14,10.2,10.09,10.17,206000.0,7.9987,8.046,7.9593,8.0224,206000.0
2008-12-12 14:30:00,10.16,10.27,10.09,10.24,499200.0,8.0145,8.1013,7.9593,8.0776,499200.0
2008-12-12 14:40:00,10.25,10.28,10.21,10.28,179600.0,8.0855,8.1091,8.0539,8.1091,179600.0
2008-12-12 14:50:00,10.27,10.35,10.27,10.32,299600.0,8.1013,8.1644,8.1013,8.1407,299600.0
2008-12-12 15:00:00,10.32,10.4,10.29,10.31,585600.0,8.1407,8.2038,8.117,8.1328,585600.0
2008-12-12 15:10:00,10.31,10.31,10.19,10.2,463600.0,8.1328,8.1328,8.0381,8.046,463600.0
2008-12-12 15:20:00,10.2,10.34,10.2,10.31,419200.0,8.046,8.1565,8.046,8.1328,419200.0
2008-12-12 15:30:00,10.32,10.34,10.22,10.31,186400.0,8.1407,8.1565,8.0618,8.1328,186400.0
2008-12-12 15:40:00,10.31,10.36,10.24,10.29,417200.0,8.1328,8.1722,8.0776,8.117,417200.0
2008-12-12 15:50:00,10.29,10.38,10.28,10.38,934400.0,8.117,8.188,8.1091,8.188,934400.0
2008-12-15 09:30:00,10.43,10.49,10.35,10.43,441600.0,8.2275,8.2748,8.1644,8.2275,441600.0
2008-12-15 09:40:00,10.44,10.46,10.39,10.44,151600.0,8.2354,8.2511,8.1959,8.2354,151600.0
2008-12-15 09:50:00,10.43,10.43,10.32,10.32,117200.0,8.2275,8.2275,8.1407,8.1407,117200.0
2008-12-15 10:00:00,10.3,10.31,10.2,10.21,158800.0,8.1249,8.1328,8.046,8.0539,158800.0
2008-12-15 10:10:00,10.2,10.2,10.14,10.18,217200.0,8.046,8.046,7.9987,8.0303,217200.0
2008-12-15 10:20:00,10.18,10.19,10.11,10.14,858000.0,8.0303,8.0381,7.975,7.9987,858000.0
2008-12-15 10:30:00,10.13,10.17,10.08,10.14,271600.0,7.9908,8.0224,7.9514,7.9987,271600.0
2008-12-15 10:40:00,10.14,10.14,10.03,10.03,78800.0,7.9987,7.9987,7.9119,7.9119,78800.0
2008-12-15 10:50:00,10.03,10.06,10.0,10.01,122400.0,7.9119,7.9356,7.8883,7.8962,122400.0
2008-12-15 11:00:00,10.0,10.05,9.96,10.04,257600.0,7.8883,7.9277,7.8567,7.9198,257600.0
2008-12-15 11:10:00,10.04,10.11,10.02,10.06,162000.0,7.9198,7.975,7.904,7.9356,162000.0
2008-12-15 11:20:00,10.06,10.12,10.06,10.1,205200.0,7.9356,7.9829,7.9356,7.9672,205200.0
2008-12-15 11:30:00,10.09,10.11,10.05,10.05,180400.0,7.9593,7.975,7.9277,7.9277,180400.0
2008-12-15 11:40:00,10.06,10.11,10.04,10.1,156800.0,7.9356,7.975,7.9198,7.9672,156800.0
2008-12-15 11:50:00,10.11,10.14,10.08,10.12,160000.0,7.975,7.9987,7.9514,7.9829,160000.0
2008-12-15 12:00:00,10.11,10.15,10.08,10.13,126000.0,7.975,8.0066,7.9514,7.9908,126000.0
2008-12-15 12:10:00,10.14,10.15,10.11,10.15,349200.0,7.9987,8.0066,7.975,8.0066,349200.0
2008-12-15 12:20:00,10.14,10.19,10.14,10.19,212400.0,7.9987,8.0381,7.9987,8.0381,212400.0
2008-12-15 12:30:00,10.19,10.19,10.14,10.14,166400.0,8.0381,8.0381,7.9987,7.9987,166400.0
2008-12-15 12:40:00,10.14,10.15,10.12,10.13,132000.0,7.9987,8.0066,7.9829,7.9908,132000.0
2008-12-15 12:50:00,10.13,10.14,10.11,10.14,76000.0,7.9908,7.9987,7.975,7.9987,76000.0
2008-12-15 13:00:00,10.12,10.14,10.03,10.03,301600.0,7.9829,7.9987,7.9119,7.9119,301600.0
2008-12-15 13:10:00,10.03,10.04,10.01,10.01,104800.0,7.9119,7.9198,7.8962,7.8962,104800.0
2008-12-15 13:20:00,10.01,10.09,10.0,10.08,206800.0,7.8962,7.9593,7.8883,7.9514,206800.0
2008-12-15 13:30:00,10.08,10.09,10.06,10.09,59600.0,7.9514,7.9593,7.9356,7.9593,59600.0
2008-12-15 13:40:00,10.1,10.13,10.1,10.13,239200.0,7.9672,7.9908,7.9672,7.9908,239200.0
2008-12-15 13:50:00,10.12,10.12,10.08,10.11,244000.0,7.9829,7.9829,7.9514,7.975,244000.0
2008-12-15 14:00:00,10.11,10.14,10.1,10.11,151200.0,7.975,7.9987,7.9672,7.975,151200.0
2008-12-15 14:10:00,10.12,10.13,10.09,10.13,229200.0,7.9829,7.9908,7.9593,7.9908,229200.0
2008-12-15 14:20:00,10.13,10.16,10.07,10.08,157600.0,7.9908,8.0145,7.9435,7.9514,157600.0
2008-12-15 14:30:00,10.06,10.11,10.05,10.09,517600.0,7.9356,7.975,7.9277,7.9593,517600.0
2008-12-15 14:40:00,10.09,10.12,10.03,10.06,226400.0,7.9593,7.9829,7.9119,7.9356,226400.0
2008-12-15 14:50:00,10.06,10.06,9.99,9.99,134000.0,7.9356,7.9356,7.8804,7.8804,134000.0
2008-12-15 15:00:00,9.99,10.02,9.98,10.0,120000.0,7.8804,7.904,7.8725,7.8883,120000.0
2008-12-15 15:10:00,9.99,9.99,9.88,9.88,111200.0,7.8804,7.8804,7.7936,7.7936,111200.0
2008-12-15 15:20:00,9.88,9.93,9.88,9.92,218000.0,7.7936,7.8331,7.7936,7.8252,218000.0
2008-12-15 15:30:00,9.91,10.08,9.88,10.02,509600.0,7.8173,7.9514,7.7936,7.904,509600.0
2008-12-15 15:40:00,10.02,10.13,10.01,10.08,525600.0,7.904,7.9908,7.8962,7.9514,525600.0
2008-12-15 15:50:00,10.07,10.09,10.02,10.06,364000.0,7.9435,7.9593,7.904,7.9356,364000.0
2008-12-16 09:30:00,10.22,10.29,10.22,10.25,771200.0,8.0618,8.117,8.0618,8.0855,771200.0
2008-12-16 09:40:00,10.25,10.28,10.21,10.21,268800.0,8.0855,8.1091,8.0539,8.0539,268800.0
2008-12-16 09:50:00,10.21,10.26,10.2,10.23,656000.0,8.0539,8.0934,8.046,8.0697,656000.0
2008-12-16 10:00:00,10.23,10.31,10.22,10.31,262800.0,8.0697,8.1328,8.0618,8.1328,262800.0
2008-12-16 10:10:00,10.31,10.32,10.26,10.26,262400.0,8.1328,8.1407,8.0934,8.0934,262400.0
2008-12-16 10:20:00,10.26,10.28,10.25,10.26,416000.0,8.0934,8.1091,8.0855,8.0934,416000.0
2008-12-16 10:30:00,10.26,10.28,10.25,10.26,179200.0,8.0934,8.1091,8.0855,8.0934,179200.0
2008-12-16 10:40:00,10.26,10.27,10.24,10.26,82000.0,8.0934,8.1013,8.0776,8.0934,82000.0
2008-12-16 10:50:00,10.25,10.28,10.25,10.28,234400.0,8.0855,8.1091,8.0855,8.1091,234400.0
2008-12-16 11:00:00,10.28,10.33,10.27,10.32,110800.0,8.1091,8.1486,8.1013,8.1407,110800.0
2008-12-16 11:10:00,10.33,10.34,10.31,10.31,85200.0,8.1486,8.1565,8.1328,8.1328,85200.0
2008-12-16 11:20:00,10.31,10.33,10.31,10.32,48800.0,8.1328,8.1486,8.1328,8.1407,48800.0
2008-12-16 11:30:00,10.33,10.37,10.33,10.37,263600.0,8.1486,8.1801,8.1486,8.1801,263600.0
2008-12-16 11:40:00,10.36,10.37,10.36,10.36,210800.0,8.1722,8.1801,8.1722,8.1722,210800.0
2008-12-16 11:50:00,10.37,10.38,10.36,10.37,78400.0,8.1801,8.188,8.1722,8.1801,78400.0
2008-12-16 12:00:00,10.37,10.37,10.35,10.36,75600.0,8.1801,8.1801,8.1644,8.1722,75600.0
2008-12-16 12:10:00,10.35,10.37,10.34,10.36,206400.0,8.1644,8.1801,8.1565,8.1722,206400.0
2008-12-16 12:20:00,10.36,10.37,10.35,10.35,72800.0,8.1722,8.1801,8.1644,8.1644,72800.0
2008-12-16 12:30:00,10.35,10.36,10.34,10.34,85200.0,8.1644,8.1722,8.1565,8.1565,85200.0
2008-12-16 12:40:00,10.34,10.37,10.34,10.36,156000.0,8.1565,8.1801,8.1565,8.1722,156000.0
2008-12-16 12:50:00,10.36,10.36,10.34,10.34,50400.0,8.1722,8.1722,8.1565,8.1565,50400.0
2008-12-16 13:00:00,10.34,10.34,10.34,10.34,42800.0,8.1565,8.1565,8.1565,8.1565,42800.0
2008-12-16 13:10:00,10.34,10.36,10.34,10.36,70800.0,8.1565,8.1722,8.1565,8.1722,70800.0
2008-12-16 13:20:00,10.35,10.37,10.34,10.35,159600.0,8.1644,8.1801,8.1565,8.1644,159600.0
2008-12-16 13:30:00,10.34,10.35,10.31,10.31,268400.0,8.1565,8.1644,8.1328,8.1328,268400.0
2008-12-16 13:40:00,10.31,10.34,10.31,10.33,268000.0,8.1328,8.1565,8.1328,8.1486,268000.0
2008-12-16 13:50:00,10.33,10.35,10.32,10.33,195200.0,8.1486,8.1644,8.1407,8.1486,195200.0
2008-12-16 14:00:00,10.33,10.34,10.31,10.31,214400.0,8.1486,8.1565,8.1328,8.1328,214400.0
2008-12-16 14:10:00,10.32,10.37,10.31,10.34,382800.0,8.1407,8.1801,8.1328,8.1565,382800.0
2008-12-16 14:20:00,10.35,10.45,10.3,10.38,884000.0,8.1644,8.2432,8.1249,8.188,884000.0
2008-12-16 14:30:00,10.39,10.47,10.38,10.45,340800.0,8.1959,8.259,8.188,8.2432,340800.0
2008-12-16 14:40:00,10.44,10.45,10.25,10.32,385600.0,8.2354,8.2432,8.0855,8.1407,385600.0
2008-12-16 14:50:00,10.32,10.42,10.28,10.41,371600.0,8.1407,8.2196,8.1091,8.2117,371600.0
2008-12-16 15:00:00,10.41,10.52,10.37,10.51,519200.0,8.2117,8.2985,8.1801,8.2906,519200.0
2008-12-16 15:10:00,10.51,10.62,10.51,10.61,434400.0,8.2906,8.3773,8.2906,8.3695,434400.0
2008-12-16 15:20:00,10.61,10.69,10.61,10.63,1141200.0,8.3695,8.4326,8.3695,8.3852,1141200.0
2008-12-16 15:30:00,10.63,10.65,10.58,10.62,494400.0,8.3852,8.401,8.3458,8.3773,494400.0
2008-12-16 15:40:00,10.62,10.64,10.57,10.57,924800.0,8.3773,8.3931,8.3379,8.3379,924800.0
2008-12-16 15:50:00,10.57,10.69,10.57,10.67,585200.0,8.3379,8.4326,8.3379,8.4168,585200.0
2008-12-16 16:00:00,10.64,10.7,10.64,10.7,20400.0,8.3931,8.4404,8.3931,8.4404,20400.0
2008-12-16 16:10:00,10.68,10.68,10.68,10.68,3200.0,8.4247,8.4247,8.4247,8.4247,3200.0
2008-12-17 09:30:00,10.59,10.63,10.5,10.63,738400.0,8.3537,8.3852,8.2827,8.3852,738400.0
2008-12-17 09:40:00,10.63,10.7,10.59,10.7,399600.0,8.3852,8.4404,8.3537,8.4404,399600.0
2008-12-17 09:50:00,10.7,10.74,10.69,10.71,344000.0,8.4404,8.472,8.4326,8.4483,344000.0
2008-12-17 10:00:00,10.7,10.74,10.61,10.65,402800.0,8.4404,8.472,8.3695,8.401,402800.0
2008-12-17 10:10:00,10.64,10.64,10.56,10.62,311200.0,8.3931,8.3931,8.33,8.3773,311200.0
2008-12-17 10:20:00,10.62,10.65,10.62,10.64,226400.0,8.3773,8.401,8.3773,8.3931,226400.0
2008-12-17 10:30:00,10.64,10.66,10.61,10.63,180000.0,8.3931,8.4089,8.3695,8.3852,180000.0
2008-12-17 10:40:00,10.63,10.69,10.61,10.64,159600.0,8.3852,8.4326,8.3695,8.3931,159600.0
2008-12-17 10:50:00,10.63,10.68,10.62,10.66,266000.0,8.3852,8.4247,8.3773,8.4089,266000.0
2008-12-17 11:00:00,10.66,10.69,10.65,10.67,177600.0,8.4089,8.4326,8.401,8.4168,177600.0
2008-12-17 11:10:00,10.67,10.67,10.62,10.63,214000.0,8.4168,8.4168,8.3773,8.3852,214000.0
2008-12-17 11:20:00,10.63,10.65,10.62,10.63,121200.0,8.3852,8.401,8.3773,8.3852,121200.0
2008-12-17 11:30:00,10.62,10.65,10.61,10.64,158400.0,8.3773,8.401,8.3695,8.3931,158400.0
2008-12-17 11:40:00,10.63,10.65,10.63,10.63,128000.0,8.3852,8.401,8.3852,8.3852,128000.0
2008-12-17 11:50:00,10.63,10.65,10.63,10.65,170400.0,8.3852,8.401,8.3852,8.401,170400.0
2008-12-17 12:00:00,10.65,10.71,10.64,10.7,151200.0,8.401,8.4483,8.3931,8.4404,151200.0
2008-12-17 12:10:00,10.7,10.74,10.7,10.72,107200.0,8.4404,8.472,8.4404,8.4562,107200.0
2008-12-17 12:20:00,10.72,10.75,10.71,10.72,190000.0,8.4562,8.4799,8.4483,8.4562,190000.0
2008-12-17 12:30:00,10.73,10.75,10.69,10.7,184400.0,8.4641,8.4799,8.4326,8.4404,184400.0
2008-12-17 12:40:00,10.7,10.73,10.7,10.73,64400.0,8.4404,8.4641,8.4404,8.4641,64400.0
2008-12-17 12:50:00,10.73,10.78,10.73,10.75,245200.0,8.4641,8.5036,8.4641,8.4799,245200.0
2008-12-17 13:00:00,10.75,10.76,10.72,10.76,94400.0,8.4799,8.4878,8.4562,8.4878,94400.0
2008-12-17 13:10:00,10.75,10.8,10.74,10.78,174800.0,8.4799,8.5193,8.472,8.5036,174800.0
2008-12-17 13:20:00,10.78,10.84,10.78,10.8,154400.0,8.5036,8.5509,8.5036,8.5193,154400.0
2008-12-17 13:30:00,10.8,10.86,10.8,10.86,122000.0,8.5193,8.5667,8.5193,8.5667,122000.0
2008-12-17 13:40:00,10.86,10.95,10.86,10.93,131600.0,8.5667,8.6377,8.5667,8.6219,131600.0
2008-12-17 13:50:00,10.93,10.94,10.88,10.89,129600.0,8.6219,8.6298,8.5824,8.5903,129600.0
2008-12-17 14:00:00,10.89,10.92,10.88,10.91,136800.0,8.5903,8.614,8.5824,8.6061,136800.0
2008-12-17 14:10:00,10.91,10.94,10.87,10.9,117600.0,8.6061,8.6298,8.5745,8.5982,117600.0
2008-12-17 14:20:00,10.9,10.91,10.8,10.81,266400.0,8.5982,8.6061,8.5193,8.5272,266400.0
2008-12-17 14:30:00,10.81,10.84,10.7,10.74,189600.0,8.5272,8.5509,8.4404,8.472,189600.0
2008-12-17 14:40:00,10.74,10.82,10.72,10.82,204800.0,8.472,8.5351,8.4562,8.5351,204800.0
2008-12-17 14:50:00,10.81,10.85,10.78,10.81,386400.0,8.5272,8.5588,8.5036,8.5272,386400.0
2008-12-17 15:00:00,10.81,10.88,10.81,10.82,228800.0,8.5272,8.5824,8.5272,8.5351,228800.0
2008-12-17 15:10:00,10.82,10.85,10.76,10.84,358400.0,8.5351,8.5588,8.4878,8.5509,358400.0
2008-12-17 15:20:00,10.85,10.86,10.8,10.83,198000.0,8.5588,8.5667,8.5193,8.543,198000.0
2008-12-17 15:30:00,10.83,10.83,10.75,10.75,372800.0,8.543,8.543,8.4799,8.4799,372800.0
2008-12-17 15:40:00,10.75,10.88,10.75,10.88,458000.0,8.4799,8.5824,8.4799,8.5824,458000.0
2008-12-17 15:50:00,10.87,10.87,10.8,10.8,336400.0,8.5745,8.5745,8.5193,8.5193,336400.0
2008-12-17 16:00:00,10.81,10.84,10.81,10.84,8000.0,8.5272,8.5509,8.5272,8.5509,8000.0
2008-12-17 16:10:00,10.84,10.84,10.84,10.84,0.0,8.5509,8.5509,8.5509,8.5509,0.0
2008-12-18 09:30:00,10.8,10.81,10.72,10.76,526800.0,8.5193,8.5272,8.4562,8.4878,526800.0
2008-12-18 09:40:00,10.76,10.78,10.66,10.71,232400.0,8.4878,8.5036,8.4089,8.4483,232400.0
2008-12-18 09:50:00,10.69,10.71,10.63,10.69,256400.0,8.4326,8.4483,8.3852,8.4326,256400.0
2008-12-18 10:00:00,10.7,10.79,10.7,10.78,322800.0,8.4404,8.5114,8.4404,8.5036,322800.0
2008-12-18 10:10:00,10.78,10.81,10.73,10.73,105600.0,8.5036,8.5272,8.4641,8.4641,105600.0
2008-12-18 10:20:00,10.74,10.81,10.73,10.79,71600.0,8.472,8.5272,8.4641,8.5114,71600.0
2008-12-18 10:30:00,10.8,10.87,10.8,10.87,88800.0,8.5193,8.5745,8.5193,8.5745,88800.0
2008-12-18 10:40:00,10.87,10.93,10.87,10.93,211600.0,8.5745,8.6219,8.5745,8.6219,211600.0
2008-12-18 10:50:00,10.93,10.96,10.91,10.92,105600.0,8.6219,8.6455,8.6061,8.614,105600.0
2008-12-18 11:00:00,10.92,10.95,10.92,10.93,161200.0,8.614,8.6377,8.614,8.6219,161200.0
2008-12-18 11:10:00,10.92,10.92,10.85,10.87,113600.0,8.614,8.614,8.5588,8.5745,113600.0
2008-12-18 11:20:00,10.87,10.88,10.81,10.84,132000.0,8.5745,8.5824,8.5272,8.5509,132000.0
2008-12-18 11:30:00,10.84,10.86,10.8,10.83,157600.0,8.5509,8.5667,8.5193,8.543,157600.0
2008-12-18 11:40:00,10.83,10.84,10.82,10.83,89600.0,8.543,8.5509,8.5351,8.543,89600.0
2008-12-18 11:50:00,10.82,10.87,10.82,10.87,54400.0,8.5351,8.5745,8.5351,8.5745,54400.0
2008-12-18 12:00:00,10.87,10.88,10.85,10.85,123600.0,8.5745,8.5824,8.5588,8.5588,123600.0
2008-12-18 12:10:00,10.86,10.87,10.85,10.85,87200.0,8.5667,8.5745,8.5588,8.5588,87200.0
2008-12-18 12:20:00,10.87,10.87,10.78,10.78,236400.0,8.5745,8.5745,8.5036,8.5036,236400.0
2008-12-18 12:30:00,10.78,10.81,10.77,10.77,68000.0,8.5036,8.5272,8.4957,8.4957,68000.0
2008-12-18 12:40:00,10.76,10.79,10.75,10.78,74400.0,8.4878,8.5114,8.4799,8.5036,74400.0
2008-12-18 12:50:00,10.78,10.78,10.76,10.78,154400.0,8.5036,8.5036,8.4878,8.5036,154400.0
2008-12-18 13:00:00,10.77,10.8,10.77,10.77,94400.0,8.4957,8.5193,8.4957,8.4957,94400.0
2008-12-18 13:10:00,10.78,10.8,10.76,10.8,70400.0,8.5036,8.5193,8.4878,8.5193,70400.0
2008-12-18 13:20:00,10.8,10.81,10.73,10.75,130000.0,8.5193,8.5272,8.4641,8.4799,130000.0
2008-12-18 13:30:00,10.74,10.78,10.72,10.77,98800.0,8.472,8.5036,8.4562,8.4957,98800.0
2008-12-18 13:40:00,10.77,10.78,10.74,10.76,204800.0,8.4957,8.5036,8.472,8.4878,204800.0
2008-12-18 13:50:00,10.76,10.78,10.73,10.74,173600.0,8.4878,8.5036,8.4641,8.472,173600.0
2008-12-18 14:00:00,10.73,10.75,10.71,10.74,244400.0,8.4641,8.4799,8.4483,8.472,244400.0
2008-12-18 14:10:00,10.74,10.75,10.69,10.69,189200.0,8.472,8.4799,8.4326,8.4326,189200.0
2008-12-18 14:20:00,10.69,10.7,10.6,10.68,393200.0,8.4326,8.4404,8.3616,8.4247,393200.0
2008-12-18 14:30:00,10.67,10.68,10.62,10.64,688000.0,8.4168,8.4247,8.3773,8.3931,688000.0
2008-12-18 14:40:00,10.64,10.7,10.63,10.68,534800.0,8.3931,8.4404,8.3852,8.4247,534800.0
2008-12-18 14:50:00,10.68,10.74,10.67,10.69,356400.0,8.4247,8.472,8.4168,8.4326,356400.0
2008-12-18 15:00:00,10.69,10.69,10.58,10.6,426000.0,8.4326,8.4326,8.3458,8.3616,426000.0
2008-12-18 15:10:00,10.6,10.6,10.53,10.55,386800.0,8.3616,8.3616,8.3063,8.3221,386800.0
2008-12-18 15:20:00,10.55,10.55,10.46,10.52,404400.0,8.3221,8.3221,8.2511,8.2985,404400.0
2008-12-18 15:30:00,10.51,10.61,10.51,10.57,523600.0,8.2906,8.3695,8.2906,8.3379,523600.0
2008-12-18 15:40:00,10.57,10.61,10.54,10.58,494400.0,8.3379,8.3695,8.3142,8.3458,494400.0
2008-12-18 15:50:00,10.58,10.67,10.58,10.66,920400.0,8.3458,8.4168,8.3458,8.4089,920400.0
2008-12-19 09:30:00,10.82,10.93,10.82,10.83,487600.0,8.5351,8.6219,8.5351,8.543,487600.0
2008-12-19 09:40:00,10.83,10.86,10.8,10.83,424000.0,8.543,8.5667,8.5193,8.543,424000.0
2008-12-19 09:50:00,10.83,10.89,10.83,10.85,320000.0,8.543,8.5903,8.543,8.5588,320000.0
2008-12-19 10:00:00,10.86,10.9,10.85,10.89,230400.0,8.5667,8.5982,8.5588,8.5903,230400.0
2008-12-19 10:10:00,10.89,10.99,10.87,10.97,679600.0,8.5903,8.6692,8.5745,8.6534,679600.0
2008-12-19 10:20:00,10.97,10.99,10.96,10.99,394800.0,8.6534,8.6692,8.6455,8.6692,394800.0
2008-12-19 10:30:00,10.99,11.01,10.96,10.98,240000.0,8.6692,8.685,8.6455,8.6613,240000.0
2008-12-19 10:40:00,10.99,11.0,10.97,10.99,573200.0,8.6692,8.6771,8.6534,8.6692,573200.0
2008-12-19 10:50:00,10.98,10.99,10.91,10.92,221600.0,8.6613,8.6692,8.6061,8.614,221600.0
2008-12-19 11:00:00,10.92,10.93,10.85,10.85,282000.0,8.614,8.6219,8.5588,8.5588,282000.0
2008-12-19 11:10:00,10.85,10.88,10.83,10.87,197200.0,8.5588,8.5824,8.543,8.5745,197200.0
2008-12-19 11:20:00,10.87,10.89,10.81,10.84,235600.0,8.5745,8.5903,8.5272,8.5509,235600.0
2008-12-19 11:30:00,10.85,10.88,10.82,10.83,196800.0,8.5588,8.5824,8.5351,8.543,196800.0
2008-12-19 11:40:00,10.82,10.85,10.79,10.81,119200.0,8.5351,8.5588,8.5114,8.5272,119200.0
2008-12-19 11:50:00,10.8,10.8,10.74,10.75,343600.0,8.5193,8.5193,8.472,8.4799,343600.0
2008-12-19 12:00:00,10.75,10.75,10.7,10.71,906000.0,8.4799,8.4799,8.4404,8.4483,906000.0
2008-12-19 12:10:00,10.71,10.79,10.71,10.77,217600.0,8.4483,8.5114,8.4483,8.4957,217600.0
2008-12-19 12:20:00,10.77,10.81,10.74,10.81,124800.0,8.4957,8.5272,8.472,8.5272,124800.0
2008-12-19 12:30:00,10.81,10.84,10.79,10.83,286400.0,8.5272,8.5509,8.5114,8.543,286400.0
2008-12-19 12:40:00,10.83,10.85,10.81,10.84,297600.0,8.543,8.5588,8.5272,8.5509,297600.0
2008-12-19 12:50:00,10.84,10.84,10.81,10.84,169600.0,8.5509,8.5509,8.5272,8.5509,169600.0
2008-12-19 13:00:00,10.84,10.87,10.83,10.87,150400.0,8.5509,8.5745,8.543,8.5745,150400.0
2008-12-19 13:10:00,10.87,10.9,10.85,10.9,136400.0,8.5745,8.5982,8.5588,8.5982,136400.0
2008-12-19 13:20:00,10.9,10.91,10.87,10.88,99600.0,8.5982,8.6061,8.5745,8.5824,99600.0
2008-12-19 13:30:00,10.9,10.93,10.89,10.91,251200.0,8.5982,8.6219,8.5903,8.6061,251200.0
2008-12-19 13:40:00,10.92,10.94,10.9,10.9,114000.0,8.614,8.6298,8.5982,8.5982,114000.0
2008-12-19 13:50:00,10.91,10.91,10.85,10.87,334800.0,8.6061,8.6061,8.5588,8.5745,334800.0
2008-12-19 14:00:00,10.87,10.91,10.86,10.88,222800.0,8.5745,8.6061,8.5667,8.5824,222800.0
2008-12-19 14:10:00,10.88,10.88,10.84,10.86,264800.0,8.5824,8.5824,8.5509,8.5667,264800.0
2008-12-19 14:20:00,10.85,10.86,10.82,10.83,199600.0,8.5588,8.5667,8.5351,8.543,199600.0
2008-12-19 14:30:00,10.84,10.87,10.82,10.85,97600.0,8.5509,8.5745,8.5351,8.5588,97600.0
2008-12-19 14:40:00,10.85,10.9,10.85,10.89,328800.0,8.5588,8.5982,8.5588,8.5903,328800.0
2008-12-19 14:50:00,10.89,10.9,10.82,10.84,166800.0,8.5903,8.5982,8.5351,8.5509,166800.0
2008-12-19 15:00:00,10.85,10.85,10.78,10.81,257600.0,8.5588,8.5588,8.5036,8.5272,257600.0
2008-12-19 15:10:00,10.81,10.81,10.71,10.73,202400.0,8.5272,8.5272,8.4483,8.4641,202400.0
2008-12-19 15:20:00,10.72,10.79,10.69,10.78,731600.0,8.4562,8.5114,8.4326,8.5036,731600.0
2008-12-19 15:30:00,10.79,10.79,10.67,10.69,371200.0,8.5114,8.5114,8.4168,8.4326,371200.0
2008-12-19 15:40:00,10.69,10.74,10.68,10.71,252000.0,8.4326,8.472,8.4247,8.4483,252000.0
2008-12-19 15:50:00,10.71,10.81,10.71,10.77,718400.0,8.4483,8.5272,8.4483,8.4957,718400.0
2008-12-22 09:30:00,10.82,10.83,10.7,10.7,971200.0,8.5351,8.543,8.4404,8.4404,971200.0
2008-12-22 09:40:00,10.7,10.71,10.61,10.67,237600.0,8.4404,8.4483,8.3695,8.4168,237600.0
2008-12-22 09:50:00,10.67,10.67,10.6,10.61,244400.0,8.4168,8.4168,8.3616,8.3695,244400.0
2008-12-22 10:00:00,10.61,10.61,10.55,10.56,257200.0,8.3695,8.3695,8.3221,8.33,257200.0
2008-12-22 10:10:00,10.56,10.59,10.54,10.59,89600.0,8.33,8.3537,8.3142,8.3537,89600.0
2008-12-22 10:20:00,10.6,10.6,10.55,10.57,117600.0,8.3616,8.3616,8.3221,8.3379,117600.0
2008-12-22 10:30:00,10.58,10.64,10.58,10.64,138000.0,8.3458,8.3931,8.3458,8.3931,138000.0
2008-12-22 10:40:00,10.64,10.64,10.57,10.63,244800.0,8.3931,8.3931,8.3379,8.3852,244800.0
2008-12-22 10:50:00,10.64,10.64,10.61,10.62,78000.0,8.3931,8.3931,8.3695,8.3773,78000.0
2008-12-22 11:00:00,10.62,10.62,10.57,10.58,119200.0,8.3773,8.3773,8.3379,8.3458,119200.0
2008-12-22 11:10:00,10.58,10.59,10.56,10.59,167600.0,8.3458,8.3537,8.33,8.3537,167600.0
2008-12-22 11:20:00,10.59,10.59,10.52,10.55,164800.0,8.3537,8.3537,8.2985,8.3221,164800.0
2008-12-22 11:30:00,10.55,10.55,10.5,10.53,168800.0,8.3221,8.3221,8.2827,8.3063,168800.0
2008-12-22 11:40:00,10.53,10.53,10.5,10.52,455200.0,8.3063,8.3063,8.2827,8.2985,455200.0
2008-12-22 11:50:00,10.52,10.54,10.5,10.52,99600.0,8.2985,8.3142,8.2827,8.2985,99600.0
2008-12-22 12:00:00,10.52,10.52,10.48,10.48,77600.0,8.2985,8.2985,8.2669,8.2669,77600.0
2008-12-22 12:10:00,10.48,10.51,10.48,10.5,99200.0,8.2669,8.2906,8.2669,8.2827,99200.0
2008-12-22 12:20:00,10.5,10.51,10.45,10.46,70000.0,8.2827,8.2906,8.2432,8.2511,70000.0
2008-12-22 12:30:00,10.45,10.47,10.44,10.45,88400.0,8.2432,8.259,8.2354,8.2432,88400.0
2008-12-22 12:40:00,10.45,10.49,10.45,10.47,87600.0,8.2432,8.2748,8.2432,8.259,87600.0
2008-12-22 12:50:00,10.47,10.49,10.47,10.47,115600.0,8.259,8.2748,8.259,8.259,115600.0
2008-12-22 13:00:00,10.47,10.51,10.46,10.47,208400.0,8.259,8.2906,8.2511,8.259,208400.0
2008-12-22 13:10:00,10.47,10.49,10.45,10.48,106400.0,8.259,8.2748,8.2432,8.2669,106400.0
2008-12-22 13:20:00,10.48,10.5,10.48,10.49,83200.0,8.2669,8.2827,8.2669,8.2748,83200.0
2008-12-22 13:30:00,10.5,10.5,10.47,10.47,72400.0,8.2827,8.2827,8.259,8.259,72400.0
2008-12-22 13:40:00,10.47,10.48,10.4,10.4,167600.0,8.259,8.2669,8.2038,8.2038,167600.0
2008-12-22 13:50:00,10.42,10.46,10.41,10.43,185600.0,8.2196,8.2511,8.2117,8.2275,185600.0
2008-12-22 14:00:00,10.42,10.46,10.42,10.45,218400.0,8.2196,8.2511,8.2196,8.2432,218400.0
2008-12-22 14:10:00,10.45,10.45,10.38,10.4,182400.0,8.2432,8.2432,8.188,8.2038,182400.0
2008-12-22 14:20:00,10.41,10.42,10.34,10.37,216800.0,8.2117,8.2196,8.1565,8.1801,216800.0
2008-12-22 14:30:00,10.37,10.38,10.33,10.34,227600.0,8.1801,8.188,8.1486,8.1565,227600.0
2008-12-22 14:40:00,10.34,10.42,10.34,10.41,89200.0,8.1565,8.2196,8.1565,8.2117,89200.0
2008-12-22 14:50:00,10.41,10.41,10.28,10.3,176800.0,8.2117,8.2117,8.1091,8.1249,176800.0
2008-12-22 15:00:00,10.3,10.35,10.28,10.31,597200.0,8.1249,8.1644,8.1091,8.1328,597200.0
2008-12-22 15:10:00,10.31,10.33,10.27,10.3,405600.0,8.1328,8.1486,8.1013,8.1249,405600.0
2008-12-22 15:20:00,10.3,10.32,10.28,10.29,225200.0,8.1249,8.1407,8.1091,8.117,225200.0
2008-12-22 15:30:00,10.29,10.39,10.29,10.38,345600.0,8.117,8.1959,8.117,8.188,345600.0
2008-12-22 15:40:00,10.38,10.43,10.37,10.38,928800.0,8.188,8.2275,8.1801,8.188,928800.0
2008-12-22 15:50:00,10.39,10.6,10.39,10.6,660000.0,8.1959,8.3616,8.1959,8.3616,660000.0
2008-12-23 09:30:00,10.66,10.72,10.62,10.62,370000.0,8.4089,8.4562,8.3773,8.3773,370000.0
2008-12-23 09:40:00,10.62,10.69,10.61,10.68,166000.0,8.3773,8.4326,8.3695,8.4247,166000.0
2008-12-23 09:50:00,10.69,10.72,10.69,10.71,149200.0,8.4326,8.4562,8.4326,8.4483,149200.0
2008-12-23 10:00:00,10.71,10.72,10.62,10.63,450800.0,8.4483,8.4562,8.3773,8.3852,450800.0
2008-12-23 10:10:00,10.64,10.71,10.63,10.63,130400.0,8.3931,8.4483,8.3852,8.3852,130400.0
2008-12-23 10:20:00,10.63,10.67,10.59,10.66,217200.0,8.3852,8.4168,8.3537,8.4089,217200.0
2008-12-23 10:30:00,10.66,10.69,10.65,10.66,134400.0,8.4089,8.4326,8.401,8.4089,134400.0
2008-12-23 10:40:00,10.65,10.67,10.58,10.63,259200.0,8.401,8.4168,8.3458,8.3852,259200.0
2008-12-23 10:50:00,10.64,10.64,10.58,10.59,196800.0,8.3931,8.3931,8.3458,8.3537,196800.0
2008-12-23 11:00:00,10.57,10.61,10.56,10.58,146400.0,8.3379,8.3695,8.33,8.3458,146400.0
2008-12-23 11:10:00,10.58,10.58,10.55,10.55,78800.0,8.3458,8.3458,8.3221,8.3221,78800.0
2008-12-23 11:20:00,10.55,10.56,10.53,10.53,153600.0,8.3221,8.33,8.3063,8.3063,153600.0
2008-12-23 11:30:00,10.53,10.55,10.52,10.54,220800.0,8.3063,8.3221,8.2985,8.3142,220800.0
2008-12-23 11:40:00,10.54,10.56,10.53,10.56,88400.0,8.3142,8.33,8.3063,8.33,88400.0
2008-12-23 11:50:00,10.56,10.56,10.5,10.5,112400.0,8.33,8.33,8.2827,8.2827,112400.0
2008-12-23 12:00:00,10.5,10.52,10.47,10.49,91200.0,8.2827,8.2985,8.259,8.2748,91200.0
2008-12-23 12:10:00,10.5,10.51,10.47,10.49,91200.0,8.2827,8.2906,8.259,8.2748,91200.0
2008-12-23 12:20:00,10.49,10.5,10.46,10.47,138400.0,8.2748,8.2827,8.2511,8.259,138400.0
2008-12-23 12:30:00,10.47,10.47,10.42,10.43,127600.0,8.259,8.259,8.2196,8.2275,127600.0
2008-12-23 12:40:00,10.43,10.45,10.4,10.41,122800.0,8.2275,8.2432,8.2038,8.2117,122800.0
2008-12-23 12:50:00,10.41,10.46,10.41,10.45,106400.0,8.2117,8.2511,8.2117,8.2432,106400.0
2008-12-23 13:00:00,10.45,10.46,10.42,10.45,110400.0,8.2432,8.2511,8.2196,8.2432,110400.0
2008-12-23 13:10:00,10.45,10.46,10.43,10.44,125200.0,8.2432,8.2511,8.2275,8.2354,125200.0
2008-12-23 13:20:00,10.44,10.47,10.41,10.45,175600.0,8.2354,8.259,8.2117,8.2432,175600.0
2008-12-23 13:30:00,10.45,10.45,10.42,10.42,117600.0,8.2432,8.2432,8.2196,8.2196,117600.0
2008-12-23 13:40:00,10.42,10.42,10.4,10.42,174400.0,8.2196,8.2196,8.2038,8.2196,174400.0
2008-12-23 13:50:00,10.42,10.47,10.41,10.47,154800.0,8.2196,8.259,8.2117,8.259,154800.0
2008-12-23 14:00:00,10.47,10.47,10.46,10.46,76400.0,8.259,8.259,8.2511,8.2511,76400.0
2008-12-23 14:10:00,10.46,10.5,10.46,10.5,156400.0,8.2511,8.2827,8.2511,8.2827,156400.0
2008-12-23 14:20:00,10.5,10.51,10.48,10.49,128000.0,8.2827,8.2906,8.2669,8.2748,128000.0
2008-12-23 14:30:00,10.49,10.5,10.38,10.42,381600.0,8.2748,8.2827,8.188,8.2196,381600.0
2008-12-23 14:40:00,10.42,10.43,10.39,10.42,280400.0,8.2196,8.2275,8.1959,8.2196,280400.0
2008-12-23 14:50:00,10.41,10.45,10.4,10.42,110400.0,8.2117,8.2432,8.2038,8.2196,110400.0
2008-12-23 15:00:00,10.42,10.44,10.38,10.41,592400.0,8.2196,8.2354,8.188,8.2117,592400.0
2008-12-23 15:10:00,10.41,10.51,10.41,10.45,417200.0,8.2117,8.2906,8.2117,8.2432,417200.0
2008-12-23 15:20:00,10.45,10.49,10.41,10.44,438800.0,8.2432,8.2748,8.2117,8.2354,438800.0
2008-12-23 15:30:00,10.44,10.49,10.43,10.44,798800.0,8.2354,8.2748,8.2275,8.2354,798800.0
2008-12-23 15:40:00,10.44,10.47,10.42,10.45,191600.0,8.2354,8.259,8.2196,8.2432,191600.0
2008-12-23 15:50:00,10.44,10.46,10.38,10.41,477200.0,8.2354,8.2511,8.188,8.2117,477200.0
2008-12-23 16:00:00,10.42,10.42,10.42,10.42,17600.0,8.2196,8.2196,8.2196,8.2196,17600.0
2008-12-23 16:10:00,10.42,10.42,10.42,10.42,0.0,8.2196,8.2196,8.2196,8.2196,0.0
2008-12-24 09:20:00,10.38,10.39,10.38,10.39,18800.0,8.2372,8.2451,8.2372,8.2451,18800.0
2008-12-24 09:30:00,10.39,10.42,10.3,10.32,336800.0,8.2451,8.2689,8.1737,8.1896,336800.0
2008-12-24 09:40:00,10.31,10.34,10.3,10.32,166000.0,8.1817,8.2055,8.1737,8.1896,166000.0
2008-12-24 09:50:00,10.32,10.33,10.28,10.29,206800.0,8.1896,8.1975,8.1578,8.1658,206800.0
2008-12-24 10:00:00,10.29,10.29,10.26,10.28,177200.0,8.1658,8.1658,8.142,8.1578,177200.0
2008-12-24 10:10:00,10.28,10.36,10.28,10.35,144000.0,8.1578,8.2213,8.1578,8.2134,144000.0
2008-12-24 10:20:00,10.35,10.38,10.34,10.37,197600.0,8.2134,8.2372,8.2055,8.2293,197600.0
2008-12-24 10:30:00,10.37,10.4,10.36,10.37,136800.0,8.2293,8.2531,8.2213,8.2293,136800.0
2008-12-24 10:40:00,10.36,10.39,10.36,10.39,217600.0,8.2213,8.2451,8.2213,8.2451,217600.0
2008-12-24 10:50:00,10.38,10.42,10.38,10.4,212400.0,8.2372,8.2689,8.2372,8.2531,212400.0
2008-12-24 11:00:00,10.4,10.42,10.39,10.41,371200.0,8.2531,8.2689,8.2451,8.261,371200.0
2008-12-24 11:10:00,10.41,10.44,10.41,10.42,287200.0,8.261,8.2848,8.261,8.2689,287200.0
2008-12-24 11:20:00,10.42,10.45,10.41,10.42,236000.0,8.2689,8.2928,8.261,8.2689,236000.0
2008-12-24 11:30:00,10.42,10.45,10.42,10.44,271200.0,8.2689,8.2928,8.2689,8.2848,271200.0
2008-12-24 11:40:00,10.44,10.45,10.42,10.43,512000.0,8.2848,8.2928,8.2689,8.2769,512000.0
2008-12-24 11:50:00,10.44,10.47,10.44,10.44,154400.0,8.2848,8.3086,8.2848,8.2848,154400.0
2008-12-24 12:00:00,10.44,10.46,10.43,10.45,122000.0,8.2848,8.3007,8.2769,8.2928,122000.0
2008-12-24 12:10:00,10.46,10.46,10.44,10.45,94800.0,8.3007,8.3007,8.2848,8.2928,94800.0
2008-12-24 12:20:00,10.45,10.46,10.44,10.45,113600.0,8.2928,8.3007,8.2848,8.2928,113600.0
2008-12-24 12:30:00,10.45,10.46,10.44,10.45,134000.0,8.2928,8.3007,8.2848,8.2928,134000.0
2008-12-24 12:40:00,10.45,10.45,10.43,10.44,161200.0,8.2928,8.2928,8.2769,8.2848,161200.0
2008-12-24 12:50:00,10.44,10.44,10.4,10.42,285600.0,8.2848,8.2848,8.2531,8.2689,285600.0
2008-12-26 09:30:00,10.53,10.56,10.47,10.5,240400.0,8.3562,8.38,8.3086,8.3324,240400.0
2008-12-26 09:40:00,10.5,10.51,10.47,10.49,73600.0,8.3324,8.3404,8.3086,8.3245,73600.0
2008-12-26 09:50:00,10.49,10.5,10.47,10.47,170800.0,8.3245,8.3324,8.3086,8.3086,170800.0
2008-12-26 10:00:00,10.49,10.5,10.47,10.47,43200.0,8.3245,8.3324,8.3086,8.3086,43200.0
2008-12-26 10:10:00,10.47,10.5,10.47,10.5,21600.0,8.3086,8.3324,8.3086,8.3324,21600.0
2008-12-26 10:20:00,10.49,10.5,10.48,10.49,48400.0,8.3245,8.3324,8.3166,8.3245,48400.0
2008-12-26 10:30:00,10.48,10.49,10.45,10.45,29200.0,8.3166,8.3245,8.2928,8.2928,29200.0
2008-12-26 10:40:00,10.45,10.46,10.45,10.45,31200.0,8.2928,8.3007,8.2928,8.2928,31200.0
2008-12-26 10:50:00,10.45,10.46,10.45,10.46,32000.0,8.2928,8.3007,8.2928,8.3007,32000.0
2008-12-26 11:00:00,10.46,10.49,10.45,10.49,47600.0,8.3007,8.3245,8.2928,8.3245,47600.0
2008-12-26 11:10:00,10.49,10.49,10.46,10.47,64800.0,8.3245,8.3245,8.3007,8.3086,64800.0
2008-12-26 11:20:00,10.47,10.48,10.45,10.46,32800.0,8.3086,8.3166,8.2928,8.3007,32800.0
2008-12-26 11:30:00,10.46,10.47,10.45,10.45,103600.0,8.3007,8.3086,8.2928,8.2928,103600.0
2008-12-26 11:40:00,10.46,10.47,10.46,10.47,69200.0,8.3007,8.3086,8.3007,8.3086,69200.0
2008-12-26 11:50:00,10.47,10.49,10.46,10.49,97600.0,8.3086,8.3245,8.3007,8.3245,97600.0
2008-12-26 12:00:00,10.48,10.49,10.47,10.47,50800.0,8.3166,8.3245,8.3086,8.3086,50800.0
2008-12-26 12:10:00,10.47,10.49,10.47,10.49,24000.0,8.3086,8.3245,8.3086,8.3245,24000.0
2008-12-26 12:20:00,10.49,10.49,10.47,10.47,80000.0,8.3245,8.3245,8.3086,8.3086,80000.0
2008-12-26 12:30:00,10.47,10.47,10.47,10.47,41600.0,8.3086,8.3086,8.3086,8.3086,41600.0
2008-12-26 12:40:00,10.47,10.47,10.43,10.43,92400.0,8.3086,8.3086,8.2769,8.2769,92400.0
2008-12-26 12:50:00,10.42,10.43,10.4,10.42,143600.0,8.2689,8.2769,8.2531,8.2689,143600.0
2008-12-26 13:00:00,10.41,10.43,10.41,10.43,28800.0,8.261,8.2769,8.261,8.2769,28800.0
2008-12-26 13:10:00,10.43,10.43,10.4,10.4,46000.0,8.2769,8.2769,8.2531,8.2531,46000.0
2008-12-26 13:20:00,10.4,10.42,10.4,10.41,107600.0,8.2531,8.2689,8.2531,8.261,107600.0
2008-12-26 13:30:00,10.41,10.44,10.41,10.43,104400.0,8.261,8.2848,8.261,8.2769,104400.0
2008-12-26 13:40:00,10.43,10.45,10.42,10.44,104000.0,8.2769,8.2928,8.2689,8.2848,104000.0
2008-12-26 13:50:00,10.44,10.46,10.44,10.45,59600.0,8.2848,8.3007,8.2848,8.2928,59600.0
2008-12-26 14:00:00,10.45,10.48,10.45,10.47,44400.0,8.2928,8.3166,8.2928,8.3086,44400.0
2008-12-26 14:10:00,10.47,10.5,10.47,10.5,86400.0,8.3086,8.3324,8.3086,8.3324,86400.0
2008-12-26 14:20:00,10.51,10.53,10.5,10.53,73200.0,8.3404,8.3562,8.3324,8.3562,73200.0
2008-12-26 14:30:00,10.54,10.55,10.52,10.53,147200.0,8.3642,8.3721,8.3483,8.3562,147200.0
2008-12-26 14:40:00,10.53,10.56,10.52,10.53,97200.0,8.3562,8.38,8.3483,8.3562,97200.0
2008-12-26 14:50:00,10.53,10.53,10.52,10.53,319200.0,8.3562,8.3562,8.3483,8.3562,319200.0
2008-12-26 15:00:00,10.53,10.54,10.52,10.54,150800.0,8.3562,8.3642,8.3483,8.3642,150800.0
2008-12-26 15:10:00,10.54,10.55,10.53,10.53,208400.0,8.3642,8.3721,8.3562,8.3562,208400.0
2008-12-26 15:20:00,10.53,10.56,10.53,10.56,256000.0,8.3562,8.38,8.3562,8.38,256000.0
2008-12-26 15:30:00,10.56,10.56,10.55,10.55,123200.0,8.38,8.38,8.3721,8.3721,123200.0
2008-12-26 15:40:00,10.55,10.56,10.54,10.54,81200.0,8.3721,8.38,8.3642,8.3642,81200.0
2008-12-26 15:50:00,10.54,10.57,10.52,10.57,76800.0,8.3642,8.388,8.3483,8.388,76800.0
2008-12-29 09:30:00,10.52,10.57,10.52,10.53,172000.0,8.3483,8.388,8.3483,8.3562,172000.0
2008-12-29 09:40:00,10.51,10.51,10.47,10.48,74800.0,8.3404,8.3404,8.3086,8.3166,74800.0
2008-12-29 09:50:00,10.48,10.48,10.43,10.46,49600.0,8.3166,8.3166,8.2769,8.3007,49600.0
2008-12-29 10:00:00,10.44,10.45,10.38,10.42,101600.0,8.2848,8.2928,8.2372,8.2689,101600.0
2008-12-29 10:10:00,10.4,10.41,10.34,10.35,105200.0,8.2531,8.261,8.2055,8.2134,105200.0
2008-12-29 10:20:00,10.35,10.37,10.33,10.35,226400.0,8.2134,8.2293,8.1975,8.2134,226400.0
2008-12-29 10:30:00,10.35,10.36,10.34,10.34,182000.0,8.2134,8.2213,8.2055,8.2055,182000.0
2008-12-29 10:40:00,10.34,10.35,10.31,10.33,56400.0,8.2055,8.2134,8.1817,8.1975,56400.0
2008-12-29 10:50:00,10.33,10.34,10.32,10.33,194000.0,8.1975,8.2055,8.1896,8.1975,194000.0
2008-12-29 11:00:00,10.33,10.35,10.32,10.33,260800.0,8.1975,8.2134,8.1896,8.1975,260800.0
2008-12-29 11:10:00,10.33,10.33,10.3,10.31,74000.0,8.1975,8.1975,8.1737,8.1817,74000.0
2008-12-29 11:20:00,10.31,10.31,10.29,10.3,55600.0,8.1817,8.1817,8.1658,8.1737,55600.0
2008-12-29 11:30:00,10.3,10.32,10.29,10.3,111600.0,8.1737,8.1896,8.1658,8.1737,111600.0
2008-12-29 11:40:00,10.3,10.31,10.29,10.3,128400.0,8.1737,8.1817,8.1658,8.1737,128400.0
2008-12-29 11:50:00,10.3,10.3,10.29,10.29,562000.0,8.1737,8.1737,8.1658,8.1658,562000.0
2008-12-29 12:00:00,10.3,10.32,10.3,10.32,100000.0,8.1737,8.1896,8.1737,8.1896,100000.0
2008-12-29 12:10:00,10.31,10.31,10.3,10.3,163600.0,8.1817,8.1817,8.1737,8.1737,163600.0
2008-12-29 12:20:00,10.3,10.3,10.29,10.3,85200.0,8.1737,8.1737,8.1658,8.1737,85200.0
2008-12-29 12:30:00,10.3,10.3,10.28,10.29,59600.0,8.1737,8.1737,8.1578,8.1658,59600.0
2008-12-29 12:40:00,10.29,10.31,10.29,10.3,144800.0,8.1658,8.1817,8.1658,8.1737,144800.0
2008-12-29 12:50:00,10.3,10.3,10.26,10.26,135600.0,8.1737,8.1737,8.142,8.142,135600.0
2008-12-29 13:00:00,10.26,10.26,10.23,10.25,85600.0,8.142,8.142,8.1182,8.134,85600.0
2008-12-29 13:10:00,10.25,10.25,10.24,10.24,108000.0,8.134,8.134,8.1261,8.1261,108000.0
2008-12-29 13:20:00,10.24,10.24,10.23,10.24,103200.0,8.1261,8.1261,8.1182,8.1261,103200.0
2008-12-29 13:30:00,10.24,10.26,10.24,10.26,163600.0,8.1261,8.142,8.1261,8.142,163600.0
2008-12-29 13:40:00,10.27,10.29,10.26,10.29,66400.0,8.1499,8.1658,8.142,8.1658,66400.0
2008-12-29 13:50:00,10.28,10.3,10.27,10.28,210000.0,8.1578,8.1737,8.1499,8.1578,210000.0
2008-12-29 14:00:00,10.28,10.28,10.23,10.24,129200.0,8.1578,8.1578,8.1182,8.1261,129200.0
2008-12-29 14:10:00,10.24,10.26,10.23,10.26,364400.0,8.1261,8.142,8.1182,8.142,364400.0
2008-12-29 14:20:00,10.26,10.29,10.26,10.27,315600.0,8.142,8.1658,8.142,8.1499,315600.0
2008-12-29 14:30:00,10.27,10.28,10.26,10.26,261600.0,8.1499,8.1578,8.142,8.142,261600.0
2008-12-29 14:40:00,10.26,10.27,10.26,10.26,93600.0,8.142,8.1499,8.142,8.142,93600.0
2008-12-29 14:50:00,10.26,10.31,10.25,10.3,544400.0,8.142,8.1817,8.134,8.1737,544400.0
2008-12-29 15:00:00,10.3,10.38,10.3,10.35,196000.0,8.1737,8.2372,8.1737,8.2134,196000.0
2008-12-29 15:10:00,10.36,10.36,10.29,10.31,314800.0,8.2213,8.2213,8.1658,8.1817,314800.0
2008-12-29 15:20:00,10.31,10.34,10.29,10.29,494400.0,8.1817,8.2055,8.1658,8.1658,494400.0
2008-12-29 15:30:00,10.29,10.35,10.29,10.31,499600.0,8.1658,8.2134,8.1658,8.1817,499600.0
2008-12-29 15:40:00,10.31,10.38,10.31,10.35,396000.0,8.1817,8.2372,8.1817,8.2134,396000.0
2008-12-29 15:50:00,10.35,10.38,10.33,10.38,358400.0,8.2134,8.2372,8.1975,8.2372,358400.0
2008-12-30 09:30:00,10.47,10.52,10.45,10.47,172000.0,8.3086,8.3483,8.2928,8.3086,172000.0
2008-12-30 09:40:00,10.47,10.53,10.46,10.48,249200.0,8.3086,8.3562,8.3007,8.3166,249200.0
2008-12-30 09:50:00,10.48,10.49,10.46,10.47,123200.0,8.3166,8.3245,8.3007,8.3086,123200.0
2008-12-30 10:00:00,10.47,10.49,10.43,10.45,352800.0,8.3086,8.3245,8.2769,8.2928,352800.0
2008-12-30 10:10:00,10.45,10.51,10.45,10.51,435600.0,8.2928,8.3404,8.2928,8.3404,435600.0
2008-12-30 10:20:00,10.51,10.55,10.51,10.55,299200.0,8.3404,8.3721,8.3404,8.3721,299200.0
2008-12-30 10:30:00,10.55,10.58,10.55,10.55,330000.0,8.3721,8.3959,8.3721,8.3721,330000.0
2008-12-30 10:40:00,10.55,10.55,10.54,10.55,102000.0,8.3721,8.3721,8.3642,8.3721,102000.0
2008-12-30 10:50:00,10.54,10.55,10.52,10.52,129200.0,8.3642,8.3721,8.3483,8.3483,129200.0
2008-12-30 11:00:00,10.53,10.55,10.52,10.54,113200.0,8.3562,8.3721,8.3483,8.3642,113200.0
2008-12-30 11:10:00,10.54,10.54,10.53,10.54,244400.0,8.3642,8.3642,8.3562,8.3642,244400.0
2008-12-30 11:20:00,10.54,10.55,10.53,10.55,156000.0,8.3642,8.3721,8.3562,8.3721,156000.0
2008-12-30 11:30:00,10.55,10.56,10.52,10.53,348000.0,8.3721,8.38,8.3483,8.3562,348000.0
2008-12-30 11:40:00,10.53,10.61,10.53,10.58,683200.0,8.3562,8.4197,8.3562,8.3959,683200.0
2008-12-30 11:50:00,10.58,10.61,10.58,10.59,334400.0,8.3959,8.4197,8.3959,8.4039,334400.0
2008-12-30 12:00:00,10.59,10.6,10.56,10.56,74000.0,8.4039,8.4118,8.38,8.38,74000.0
2008-12-30 12:10:00,10.56,10.58,10.55,10.57,212000.0,8.38,8.3959,8.3721,8.388,212000.0
2008-12-30 12:20:00,10.56,10.56,10.53,10.55,319200.0,8.38,8.38,8.3562,8.3721,319200.0
2008-12-30 12:30:00,10.55,10.55,10.52,10.53,100000.0,8.3721,8.3721,8.3483,8.3562,100000.0
2008-12-30 12:40:00,10.53,10.56,10.5,10.53,194000.0,8.3562,8.38,8.3324,8.3562,194000.0
2008-12-30 12:50:00,10.52,10.54,10.49,10.54,154000.0,8.3483,8.3642,8.3245,8.3642,154000.0
2008-12-30 13:00:00,10.54,10.55,10.53,10.54,141200.0,8.3642,8.3721,8.3562,8.3642,141200.0
2008-12-30 13:10:00,10.54,10.55,10.51,10.53,79600.0,8.3642,8.3721,8.3404,8.3562,79600.0
2008-12-30 13:20:00,10.53,10.55,10.51,10.54,91200.0,8.3562,8.3721,8.3404,8.3642,91200.0
2008-12-30 13:30:00,10.55,10.55,10.52,10.53,254800.0,8.3721,8.3721,8.3483,8.3562,254800.0
2008-12-30 13:40:00,10.52,10.55,10.52,10.54,75600.0,8.3483,8.3721,8.3483,8.3642,75600.0
2008-12-30 13:50:00,10.55,10.56,10.52,10.52,58800.0,8.3721,8.38,8.3483,8.3483,58800.0
2008-12-30 14:00:00,10.52,10.56,10.5,10.55,179600.0,8.3483,8.38,8.3324,8.3721,179600.0
2008-12-30 14:10:00,10.55,10.57,10.52,10.55,115200.0,8.3721,8.388,8.3483,8.3721,115200.0
2008-12-30 14:20:00,10.55,10.58,10.55,10.58,107600.0,8.3721,8.3959,8.3721,8.3959,107600.0
2008-12-30 14:30:00,10.58,10.59,10.56,10.57,143200.0,8.3959,8.4039,8.38,8.388,143200.0
2008-12-30 14:40:00,10.57,10.58,10.56,10.58,235200.0,8.388,8.3959,8.38,8.3959,235200.0
2008-12-30 14:50:00,10.58,10.59,10.57,10.57,117200.0,8.3959,8.4039,8.388,8.388,117200.0
2008-12-30 15:00:00,10.57,10.59,10.57,10.57,155200.0,8.388,8.4039,8.388,8.388,155200.0
2008-12-30 15:10:00,10.58,10.6,10.56,10.6,238400.0,8.3959,8.4118,8.38,8.4118,238400.0
2008-12-30 15:20:00,10.6,10.62,10.59,10.62,293600.0,8.4118,8.4277,8.4039,8.4277,293600.0
2008-12-30 15:30:00,10.62,10.63,10.6,10.63,193600.0,8.4277,8.4356,8.4118,8.4356,193600.0
2008-12-30 15:40:00,10.63,10.68,10.63,10.65,419200.0,8.4356,8.4753,8.4356,8.4515,419200.0
2008-12-30 15:50:00,10.66,10.77,10.66,10.74,466000.0,8.4594,8.5467,8.4594,8.5229,466000.0
2008-12-30 16:00:00,10.74,10.74,10.73,10.73,33600.0,8.5229,8.5229,8.515,8.515,33600.0
2008-12-30 16:10:00,10.73,10.73,10.73,10.73,0.0,8.515,8.515,8.515,8.515,0.0
2008-12-31 09:30:00,10.77,10.81,10.75,10.78,262400.0,8.5467,8.5784,8.5308,8.5546,262400.0
2008-12-31 09:40:00,10.78,10.87,10.78,10.86,210400.0,8.5546,8.6261,8.5546,8.6181,210400.0
2008-12-31 09:50:00,10.87,10.91,10.86,10.9,110400.0,8.6261,8.6578,8.6181,8.6499,110400.0
2008-12-31 10:00:00,10.91,10.95,10.9,10.93,81600.0,8.6578,8.6895,8.6499,8.6737,81600.0
2008-12-31 10:10:00,10.92,10.93,10.9,10.91,88800.0,8.6657,8.6737,8.6499,8.6578,88800.0
2008-12-31 10:20:00,10.92,10.94,10.91,10.94,124000.0,8.6657,8.6816,8.6578,8.6816,124000.0
2008-12-31 10:30:00,10.94,10.94,10.9,10.9,223200.0,8.6816,8.6816,8.6499,8.6499,223200.0
2008-12-31 10:40:00,10.9,10.91,10.86,10.9,161600.0,8.6499,8.6578,8.6181,8.6499,161600.0
2008-12-31 10:50:00,10.9,10.93,10.9,10.92,192400.0,8.6499,8.6737,8.6499,8.6657,192400.0
2008-12-31 11:00:00,10.92,10.92,10.91,10.92,112800.0,8.6657,8.6657,8.6578,8.6657,112800.0
2008-12-31 11:10:00,10.92,10.93,10.92,10.93,82400.0,8.6657,8.6737,8.6657,8.6737,82400.0
2008-12-31 11:20:00,10.93,10.98,10.93,10.98,161600.0,8.6737,8.7133,8.6737,8.7133,161600.0
2008-12-31 11:30:00,10.98,11.0,10.96,10.96,231600.0,8.7133,8.7292,8.6975,8.6975,231600.0
2008-12-31 11:40:00,10.97,10.97,10.92,10.93,137600.0,8.7054,8.7054,8.6657,8.6737,137600.0
2008-12-31 11:50:00,10.93,10.94,10.92,10.94,155200.0,8.6737,8.6816,8.6657,8.6816,155200.0
2008-12-31 12:00:00,10.94,10.95,10.94,10.95,219600.0,8.6816,8.6895,8.6816,8.6895,219600.0
2008-12-31 12:10:00,10.95,10.95,10.93,10.93,119200.0,8.6895,8.6895,8.6737,8.6737,119200.0
2008-12-31 12:20:00,10.93,10.94,10.9,10.92,205200.0,8.6737,8.6816,8.6499,8.6657,205200.0
2008-12-31 12:30:00,10.93,10.94,10.92,10.94,90000.0,8.6737,8.6816,8.6657,8.6816,90000.0
2008-12-31 12:40:00,10.94,10.97,10.94,10.97,159200.0,8.6816,8.7054,8.6816,8.7054,159200.0
2008-12-31 12:50:00,10.97,10.99,10.96,10.97,89200.0,8.7054,8.7213,8.6975,8.7054,89200.0
2008-12-31 13:00:00,10.97,10.98,10.96,10.97,137200.0,8.7054,8.7133,8.6975,8.7054,137200.0
2008-12-31 13:10:00,10.96,10.97,10.91,10.94,156000.0,8.6975,8.7054,8.6578,8.6816,156000.0
2008-12-31 13:20:00,10.94,10.95,10.89,10.91,114400.0,8.6816,8.6895,8.6419,8.6578,114400.0
2008-12-31 13:30:00,10.91,10.95,10.91,10.94,88000.0,8.6578,8.6895,8.6578,8.6816,88000.0
2008-12-31 13:40:00,10.93,10.94,10.91,10.92,262800.0,8.6737,8.6816,8.6578,8.6657,262800.0
2008-12-31 13:50:00,10.93,10.99,10.92,10.97,80400.0,8.6737,8.7213,8.6657,8.7054,80400.0
2008-12-31 14:00:00,10.98,11.01,10.97,10.98,95600.0,8.7133,8.7372,8.7054,8.7133,95600.0
2008-12-31 14:10:00,10.99,11.0,10.98,11.0,64800.0,8.7213,8.7292,8.7133,8.7292,64800.0
2008-12-31 14:20:00,11.0,11.02,10.99,11.01,108800.0,8.7292,8.7451,8.7213,8.7372,108800.0
2008-12-31 14:30:00,11.03,11.05,10.99,11.0,257600.0,8.753,8.7689,8.7213,8.7292,257600.0
2008-12-31 14:40:00,11.01,11.05,11.01,11.04,133600.0,8.7372,8.7689,8.7372,8.761,133600.0
2008-12-31 14:50:00,11.04,11.06,11.03,11.06,177200.0,8.761,8.7768,8.753,8.7768,177200.0
2008-12-31 15:00:00,11.06,11.1,11.06,11.07,143600.0,8.7768,8.8086,8.7768,8.7848,143600.0
2008-12-31 15:10:00,11.06,11.12,11.05,11.12,181200.0,8.7768,8.8244,8.7689,8.8244,181200.0
2008-12-31 15:20:00,11.12,11.16,11.12,11.15,308000.0,8.8244,8.8562,8.8244,8.8483,308000.0
2008-12-31 15:30:00,11.15,11.21,11.13,11.19,246000.0,8.8483,8.8959,8.8324,8.88,246000.0
2008-12-31 15:40:00,11.2,11.2,11.06,11.12,682400.0,8.8879,8.8879,8.7768,8.8244,682400.0
2008-12-31 15:50:00,11.12,11.16,11.03,11.03,1188400.0,8.8244,8.8562,8.753,8.753,1188400.0
2009-01-02 09:30:00,11.08,11.11,11.01,11.09,467600.0,8.7927,8.8165,8.7372,8.8006,467600.0
2009-01-02 09:40:00,11.1,11.13,11.08,11.08,152000.0,8.8086,8.8324,8.7927,8.7927,152000.0
2009-01-02 09:50:00,11.08,11.08,10.95,10.97,230000.0,8.7927,8.7927,8.6895,8.7054,230000.0
2009-01-02 10:00:00,10.97,11.0,10.95,11.0,260400.0,8.7054,8.7292,8.6895,8.7292,260400.0
2009-01-02 10:10:00,10.99,11.09,10.99,11.08,117600.0,8.7213,8.8006,8.7213,8.7927,117600.0
2009-01-02 10:20:00,11.09,11.11,11.06,11.1,112000.0,8.8006,8.8165,8.7768,8.8086,112000.0
2009-01-02 10:30:00,11.11,11.18,11.1,11.18,155600.0,8.8165,8.8721,8.8086,8.8721,155600.0
2009-01-02 10:40:00,11.18,11.18,11.13,11.15,118800.0,8.8721,8.8721,8.8324,8.8483,118800.0
2009-01-02 10:50:00,11.15,11.21,11.14,11.2,162400.0,8.8483,8.8959,8.8403,8.8879,162400.0
2009-01-02 11:00:00,11.2,11.21,11.16,11.17,168400.0,8.8879,8.8959,8.8562,8.8641,168400.0
2009-01-02 11:10:00,11.17,11.18,11.13,11.14,104800.0,8.8641,8.8721,8.8324,8.8403,104800.0
2009-01-02 11:20:00,11.14,11.17,11.14,11.17,128800.0,8.8403,8.8641,8.8403,8.8641,128800.0
2009-01-02 11:30:00,11.17,11.18,11.16,11.16,147600.0,8.8641,8.8721,8.8562,8.8562,147600.0
2009-01-02 11:40:00,11.16,11.17,11.14,11.15,122000.0,8.8562,8.8641,8.8403,8.8483,122000.0
2009-01-02 11:50:00,11.16,11.17,11.14,11.15,100800.0,8.8562,8.8641,8.8403,8.8483,100800.0
2009-01-02 12:00:00,11.15,11.16,11.15,11.16,121600.0,8.8483,8.8562,8.8483,8.8562,121600.0
2009-01-02 12:10:00,11.16,11.18,11.15,11.16,100800.0,8.8562,8.8721,8.8483,8.8562,100800.0
2009-01-02 12:20:00,11.16,11.18,11.16,11.17,87600.0,8.8562,8.8721,8.8562,8.8641,87600.0
2009-01-02 12:30:00,11.18,11.22,11.18,11.21,112000.0,8.8721,8.9038,8.8721,8.8959,112000.0
2009-01-02 12:40:00,11.22,11.22,11.2,11.2,94800.0,8.9038,8.9038,8.8879,8.8879,94800.0
2009-01-02 12:50:00,11.2,11.2,11.18,11.19,78400.0,8.8879,8.8879,8.8721,8.88,78400.0
2009-01-02 13:00:00,11.19,11.22,11.19,11.22,52800.0,8.88,8.9038,8.88,8.9038,52800.0
2009-01-02 13:10:00,11.22,11.23,11.21,11.23,263600.0,8.9038,8.9117,8.8959,8.9117,263600.0
2009-01-02 13:20:00,11.22,11.24,11.22,11.24,178400.0,8.9038,8.9197,8.9038,8.9197,178400.0
2009-01-02 13:30:00,11.24,11.25,11.2,11.22,226000.0,8.9197,8.9276,8.8879,8.9038,226000.0
2009-01-02 13:40:00,11.22,11.24,11.22,11.24,73600.0,8.9038,8.9197,8.9038,8.9197,73600.0
2009-01-02 13:50:00,11.23,11.24,11.21,11.22,86800.0,8.9117,8.9197,8.8959,8.9038,86800.0
2009-01-02 14:00:00,11.22,11.23,11.16,11.17,380400.0,8.9038,8.9117,8.8562,8.8641,380400.0
2009-01-02 14:10:00,11.17,11.19,11.16,11.19,77600.0,8.8641,8.88,8.8562,8.88,77600.0
2009-01-02 14:20:00,11.19,11.22,11.18,11.22,135600.0,8.88,8.9038,8.8721,8.9038,135600.0
2009-01-02 14:30:00,11.22,11.24,11.22,11.23,109600.0,8.9038,8.9197,8.9038,8.9117,109600.0
2009-01-02 14:40:00,11.23,11.24,11.21,11.21,70400.0,8.9117,8.9197,8.8959,8.8959,70400.0
2009-01-02 14:50:00,11.2,11.24,11.2,11.22,226800.0,8.8879,8.9197,8.8879,8.9038,226800.0
2009-01-02 15:00:00,11.22,11.25,11.21,11.23,406800.0,8.9038,8.9276,8.8959,8.9117,406800.0
2009-01-02 15:10:00,11.23,11.26,11.23,11.25,226400.0,8.9117,8.9355,8.9117,8.9276,226400.0
2009-01-02 15:20:00,11.25,11.26,11.23,11.26,74400.0,8.9276,8.9355,8.9117,8.9355,74400.0
2009-01-02 15:30:00,11.27,11.27,11.23,11.25,124800.0,8.9435,8.9435,8.9117,8.9276,124800.0
2009-01-02 15:40:00,11.26,11.28,11.24,11.24,334800.0,8.9355,8.9514,8.9197,8.9197,334800.0
2009-01-02 15:50:00,11.24,11.29,11.18,11.18,391200.0,8.9197,8.9594,8.8721,8.8721,391200.0
2009-01-05 09:30:00,11.23,11.23,11.07,11.07,760000.0,8.9117,8.9117,8.7848,8.7848,760000.0
2009-01-05 09:40:00,11.06,11.09,10.97,10.98,1039200.0,8.7768,8.8006,8.7054,8.7133,1039200.0
2009-01-05 09:50:00,10.98,11.01,10.96,11.0,246400.0,8.7133,8.7372,8.6975,8.7292,246400.0
2009-01-05 10:00:00,11.0,11.05,10.98,11.05,298400.0,8.7292,8.7689,8.7133,8.7689,298400.0
2009-01-05 10:10:00,11.05,11.08,11.03,11.05,223200.0,8.7689,8.7927,8.753,8.7689,223200.0
2009-01-05 10:20:00,11.06,11.11,11.05,11.1,307200.0,8.7768,8.8165,8.7689,8.8086,307200.0
2009-01-05 10:30:00,11.1,11.15,11.1,11.15,407200.0,8.8086,8.8483,8.8086,8.8483,407200.0
2009-01-05 10:40:00,11.15,11.18,11.14,11.15,369600.0,8.8483,8.8721,8.8403,8.8483,369600.0
2009-01-05 10:50:00,11.15,11.17,11.11,11.11,269600.0,8.8483,8.8641,8.8165,8.8165,269600.0
2009-01-05 11:00:00,11.11,11.13,11.1,11.12,190400.0,8.8165,8.8324,8.8086,8.8244,190400.0
2009-01-05 11:10:00,11.12,11.13,11.11,11.12,210800.0,8.8244,8.8324,8.8165,8.8244,210800.0
2009-01-05 11:20:00,11.12,11.12,11.08,11.1,232400.0,8.8244,8.8244,8.7927,8.8086,232400.0
2009-01-05 11:30:00,11.1,11.13,11.09,11.13,232800.0,8.8086,8.8324,8.8006,8.8324,232800.0
2009-01-05 11:40:00,11.13,11.14,11.12,11.13,208000.0,8.8324,8.8403,8.8244,8.8324,208000.0
2009-01-05 11:50:00,11.13,11.14,11.09,11.1,196800.0,8.8324,8.8403,8.8006,8.8086,196800.0
2009-01-05 12:00:00,11.09,11.12,11.09,11.12,158800.0,8.8006,8.8244,8.8006,8.8244,158800.0
2009-01-05 12:10:00,11.13,11.2,11.13,11.2,224800.0,8.8324,8.8879,8.8324,8.8879,224800.0
2009-01-05 12:20:00,11.2,11.2,11.13,11.15,240000.0,8.8879,8.8879,8.8324,8.8483,240000.0
2009-01-05 12:30:00,11.15,11.16,11.13,11.15,133600.0,8.8483,8.8562,8.8324,8.8483,133600.0
2009-01-05 12:40:00,11.15,11.17,11.14,11.15,177200.0,8.8483,8.8641,8.8403,8.8483,177200.0
2009-01-05 12:50:00,11.15,11.17,11.13,11.17,169200.0,8.8483,8.8641,8.8324,8.8641,169200.0
2009-01-05 13:00:00,11.17,11.18,11.15,11.15,189600.0,8.8641,8.8721,8.8483,8.8483,189600.0
2009-01-05 13:10:00,11.15,11.17,11.14,11.15,134800.0,8.8483,8.8641,8.8403,8.8483,134800.0
2009-01-05 13:20:00,11.15,11.19,11.15,11.17,290800.0,8.8483,8.88,8.8483,8.8641,290800.0
2009-01-05 13:30:00,11.17,11.18,11.15,11.17,134800.0,8.8641,8.8721,8.8483,8.8641,134800.0
2009-01-05 13:40:00,11.16,11.18,11.13,11.15,266400.0,8.8562,8.8721,8.8324,8.8483,266400.0
2009-01-05 13:50:00,11.15,11.21,11.15,11.2,253200.0,8.8483,8.8959,8.8483,8.8879,253200.0
2009-01-05 14:00:00,11.2,11.24,11.2,11.22,200800.0,8.8879,8.9197,8.8879,8.9038,200800.0
2009-01-05 14:10:00,11.22,11.23,11.19,11.2,174000.0,8.9038,8.9117,8.88,8.8879,174000.0
2009-01-05 14:20:00,11.2,11.2,11.15,11.15,255200.0,8.8879,8.8879,8.8483,8.8483,255200.0
2009-01-05 14:30:00,11.15,11.16,11.13,11.14,256400.0,8.8483,8.8562,8.8324,8.8403,256400.0
2009-01-05 14:40:00,11.14,11.16,11.08,11.12,243600.0,8.8403,8.8562,8.7927,8.8244,243600.0
2009-01-05 14:50:00,11.12,11.12,11.08,11.11,144800.0,8.8244,8.8244,8.7927,8.8165,144800.0
2009-01-05 15:00:00,11.12,11.15,11.11,11.12,343200.0,8.8244,8.8483,8.8165,8.8244,343200.0
2009-01-05 15:10:00,11.11,11.13,11.06,11.1,495200.0,8.8165,8.8324,8.7768,8.8086,495200.0
2009-01-05 15:20:00,11.1,11.1,11.04,11.06,336000.0,8.8086,8.8086,8.761,8.7768,336000.0
2009-01-05 15:30:00,11.06,11.13,11.05,11.12,431200.0,8.7768,8.8324,8.7689,8.8244,431200.0
2009-01-05 15:40:00,11.12,11.15,11.08,11.1,667200.0,8.8244,8.8483,8.7927,8.8086,667200.0
2009-01-05 15:50:00,11.11,11.15,11.1,11.14,393200.0,8.8165,8.8483,8.8086,8.8403,393200.0
2009-01-06 09:30:00,11.25,11.28,11.23,11.26,328800.0,8.9276,8.9514,8.9117,8.9355,328800.0
2009-01-06 09:40:00,11.27,11.31,11.24,11.31,264400.0,8.9435,8.9752,8.9197,8.9752,264400.0
2009-01-06 09:50:00,11.3,11.33,11.3,11.32,93200.0,8.9673,8.9911,8.9673,8.9832,93200.0
2009-01-06 10:00:00,11.32,11.35,11.27,11.27,264400.0,8.9832,9.007,8.9435,8.9435,264400.0
2009-01-06 10:10:00,11.27,11.27,11.19,11.22,253200.0,8.9435,8.9435,8.88,8.9038,253200.0
2009-01-06 10:20:00,11.21,11.24,11.16,11.17,263600.0,8.8959,8.9197,8.8562,8.8641,263600.0
2009-01-06 10:30:00,11.18,11.21,11.18,11.2,106400.0,8.8721,8.8959,8.8721,8.8879,106400.0
2009-01-06 10:40:00,11.21,11.25,11.21,11.22,120400.0,8.8959,8.9276,8.8959,8.9038,120400.0
2009-01-06 10:50:00,11.22,11.24,11.2,11.22,221200.0,8.9038,8.9197,8.8879,8.9038,221200.0
2009-01-06 11:00:00,11.22,11.24,11.18,11.18,259600.0,8.9038,8.9197,8.8721,8.8721,259600.0
2009-01-06 11:10:00,11.18,11.22,11.18,11.21,145600.0,8.8721,8.9038,8.8721,8.8959,145600.0
2009-01-06 11:20:00,11.22,11.22,11.2,11.21,84400.0,8.9038,8.9038,8.8879,8.8959,84400.0
2009-01-06 11:30:00,11.21,11.26,11.21,11.25,118800.0,8.8959,8.9355,8.8959,8.9276,118800.0
2009-01-06 11:40:00,11.25,11.26,11.23,11.24,62400.0,8.9276,8.9355,8.9117,8.9197,62400.0
2009-01-06 11:50:00,11.24,11.25,11.22,11.23,115600.0,8.9197,8.9276,8.9038,8.9117,115600.0
2009-01-06 12:00:00,11.23,11.27,11.22,11.27,115200.0,8.9117,8.9435,8.9038,8.9435,115200.0
2009-01-06 12:10:00,11.27,11.27,11.25,11.25,117600.0,8.9435,8.9435,8.9276,8.9276,117600.0
2009-01-06 12:20:00,11.25,11.26,11.23,11.25,128800.0,8.9276,8.9355,8.9117,8.9276,128800.0
2009-01-06 12:30:00,11.25,11.29,11.25,11.28,104000.0,8.9276,8.9594,8.9276,8.9514,104000.0
2009-01-06 12:40:00,11.28,11.29,11.27,11.29,108000.0,8.9514,8.9594,8.9435,8.9594,108000.0
2009-01-06 12:50:00,11.3,11.3,11.27,11.28,80800.0,8.9673,8.9673,8.9435,8.9514,80800.0
2009-01-06 13:00:00,11.28,11.29,11.24,11.25,158000.0,8.9514,8.9594,8.9197,8.9276,158000.0
2009-01-06 13:10:00,11.25,11.26,11.21,11.21,59600.0,8.9276,8.9355,8.8959,8.8959,59600.0
2009-01-06 13:20:00,11.21,11.24,11.21,11.22,66000.0,8.8959,8.9197,8.8959,8.9038,66000.0
2009-01-06 13:30:00,11.22,11.26,11.2,11.23,168400.0,8.9038,8.9355,8.8879,8.9117,168400.0
2009-01-06 13:40:00,11.23,11.27,11.23,11.27,88800.0,8.9117,8.9435,8.9117,8.9435,88800.0
2009-01-06 13:50:00,11.27,11.28,11.25,11.25,59600.0,8.9435,8.9514,8.9276,8.9276,59600.0
2009-01-06 14:00:00,11.24,11.26,11.22,11.26,141600.0,8.9197,8.9355,8.9038,8.9355,141600.0
2009-01-06 14:10:00,11.26,11.33,11.25,11.31,213200.0,8.9355,8.9911,8.9276,8.9752,213200.0
2009-01-06 14:20:00,11.32,11.33,11.3,11.31,283600.0,8.9832,8.9911,8.9673,8.9752,283600.0
2009-01-06 14:30:00,11.31,11.37,11.31,11.36,277200.0,8.9752,9.0228,8.9752,9.0149,277200.0
2009-01-06 14:40:00,11.36,11.43,11.36,11.41,312400.0,9.0149,9.0704,9.0149,9.0546,312400.0
2009-01-06 14:50:00,11.41,11.41,11.38,11.41,121600.0,9.0546,9.0546,9.0308,9.0546,121600.0
2009-01-06 15:00:00,11.41,11.42,11.34,11.35,171200.0,9.0546,9.0625,8.999,9.007,171200.0
2009-01-06 15:10:00,11.35,11.36,11.3,11.31,237600.0,9.007,9.0149,8.9673,8.9752,237600.0
2009-01-06 15:20:00,11.31,11.32,11.25,11.28,297600.0,8.9752,8.9832,8.9276,8.9514,297600.0
2009-01-06 15:30:00,11.28,11.32,11.25,11.28,425200.0,8.9514,8.9832,8.9276,8.9514,425200.0
2009-01-06 15:40:00,11.28,11.33,11.28,11.31,402800.0,8.9514,8.9911,8.9514,8.9752,402800.0
2009-01-06 15:50:00,11.31,11.33,11.29,11.3,214000.0,8.9752,8.9911,8.9594,8.9673,214000.0
2009-01-06 16:00:00,11.29,11.29,11.29,11.29,7600.0,8.9594,8.9594,8.9594,8.9594,7600.0
2009-01-06 16:10:00,11.29,11.29,11.29,11.29,0.0,8.9594,8.9594,8.9594,8.9594,0.0
2009-01-07 09:30:00,11.11,11.12,11.04,11.05,215600.0,8.8165,8.8244,8.761,8.7689,215600.0
2009-01-07 09:40:00,11.06,11.09,11.02,11.09,184400.0,8.7768,8.8006,8.7451,8.8006,184400.0
2009-01-07 09:50:00,11.09,11.11,11.07,11.08,276400.0,8.8006,8.8165,8.7848,8.7927,276400.0
2009-01-07 10:00:00,11.08,11.09,11.04,11.07,133200.0,8.7927,8.8006,8.761,8.7848,133200.0
2009-01-07 10:10:00,11.08,11.1,10.97,11.0,214400.0,8.7927,8.8086,8.7054,8.7292,214400.0
2009-01-07 10:20:00,11.0,11.01,10.98,11.0,266000.0,8.7292,8.7372,8.7133,8.7292,266000.0
2009-01-07 10:30:00,11.0,11.0,10.92,10.95,334800.0,8.7292,8.7292,8.6657,8.6895,334800.0
2009-01-07 10:40:00,10.96,10.99,10.96,10.97,86800.0,8.6975,8.7213,8.6975,8.7054,86800.0
2009-01-07 10:50:00,10.97,10.98,10.94,10.97,286000.0,8.7054,8.7133,8.6816,8.7054,286000.0
2009-01-07 11:00:00,10.97,11.02,10.96,11.01,263200.0,8.7054,8.7451,8.6975,8.7372,263200.0
2009-01-07 11:10:00,11.01,11.03,11.0,11.0,110000.0,8.7372,8.753,8.7292,8.7292,110000.0
2009-01-07 11:20:00,10.99,11.03,10.99,11.03,115200.0,8.7213,8.753,8.7213,8.753,115200.0
2009-01-07 11:30:00,11.03,11.06,11.03,11.05,48400.0,8.753,8.7768,8.753,8.7689,48400.0
2009-01-07 11:40:00,11.06,11.13,11.05,11.11,191600.0,8.7768,8.8324,8.7689,8.8165,191600.0
2009-01-07 11:50:00,11.11,11.12,11.1,11.1,81200.0,8.8165,8.8244,8.8086,8.8086,81200.0
2009-01-07 12:00:00,11.1,11.1,11.06,11.08,107600.0,8.8086,8.8086,8.7768,8.7927,107600.0
2009-01-07 12:10:00,11.08,11.1,11.06,11.09,88400.0,8.7927,8.8086,8.7768,8.8006,88400.0
2009-01-07 12:20:00,11.09,11.09,11.05,11.05,75600.0,8.8006,8.8006,8.7689,8.7689,75600.0
2009-01-07 12:30:00,11.06,11.09,11.05,11.08,74400.0,8.7768,8.8006,8.7689,8.7927,74400.0
2009-01-07 12:40:00,11.08,11.08,11.05,11.06,200800.0,8.7927,8.7927,8.7689,8.7768,200800.0
2009-01-07 12:50:00,11.06,11.06,11.02,11.02,100800.0,8.7768,8.7768,8.7451,8.7451,100800.0
2009-01-07 13:00:00,11.02,11.04,11.01,11.04,48000.0,8.7451,8.761,8.7372,8.761,48000.0
2009-01-07 13:10:00,11.04,11.08,11.02,11.08,84400.0,8.761,8.7927,8.7451,8.7927,84400.0
2009-01-07 13:20:00,11.07,11.08,11.05,11.06,86400.0,8.7848,8.7927,8.7689,8.7768,86400.0
2009-01-07 13:30:00,11.07,11.08,11.05,11.05,225600.0,8.7848,8.7927,8.7689,8.7689,225600.0
2009-01-07 13:40:00,11.05,11.06,10.99,11.01,218400.0,8.7689,8.7768,8.7213,8.7372,218400.0
2009-01-07 13:50:00,11.01,11.01,10.96,10.97,116400.0,8.7372,8.7372,8.6975,8.7054,116400.0
2009-01-07 14:00:00,10.96,10.98,10.94,10.96,127600.0,8.6975,8.7133,8.6816,8.6975,127600.0
2009-01-07 14:10:00,10.96,10.97,10.92,10.92,436800.0,8.6975,8.7054,8.6657,8.6657,436800.0
2009-01-07 14:20:00,10.92,10.92,10.88,10.9,87600.0,8.6657,8.6657,8.634,8.6499,87600.0
2009-01-07 14:30:00,10.9,10.9,10.88,10.88,102400.0,8.6499,8.6499,8.634,8.634,102400.0
2009-01-07 14:40:00,10.88,10.91,10.84,10.85,196400.0,8.634,8.6578,8.6022,8.6102,196400.0
2009-01-07 14:50:00,10.85,10.88,10.83,10.86,154400.0,8.6102,8.634,8.5943,8.6181,154400.0
2009-01-07 15:00:00,10.86,10.88,10.81,10.82,161200.0,8.6181,8.634,8.5784,8.5864,161200.0
2009-01-07 15:10:00,10.83,10.87,10.82,10.87,125600.0,8.5943,8.6261,8.5864,8.6261,125600.0
2009-01-07 15:20:00,10.87,10.9,10.87,10.9,156800.0,8.6261,8.6499,8.6261,8.6499,156800.0
2009-01-07 15:30:00,10.9,10.95,10.88,10.89,262000.0,8.6499,8.6895,8.634,8.6419,262000.0
2009-01-07 15:40:00,10.89,10.91,10.88,10.89,180400.0,8.6419,8.6578,8.634,8.6419,180400.0
2009-01-07 15:50:00,10.88,10.93,10.88,10.93,268800.0,8.634,8.6737,8.634,8.6737,268800.0
2009-01-08 09:30:00,10.89,10.95,10.84,10.85,184000.0,8.6419,8.6895,8.6022,8.6102,184000.0
2009-01-08 09:40:00,10.84,10.91,10.83,10.87,318400.0,8.6022,8.6578,8.5943,8.6261,318400.0
2009-01-08 09:50:00,10.87,10.87,10.81,10.85,218400.0,8.6261,8.6261,8.5784,8.6102,218400.0
2009-01-08 10:00:00,10.85,10.88,10.83,10.88,83600.0,8.6102,8.634,8.5943,8.634,83600.0
2009-01-08 10:10:00,10.88,10.88,10.81,10.81,84400.0,8.634,8.634,8.5784,8.5784,84400.0
2009-01-08 10:20:00,10.83,10.88,10.81,10.87,50800.0,8.5943,8.634,8.5784,8.6261,50800.0
2009-01-08 10:30:00,10.87,10.9,10.86,10.9,120400.0,8.6261,8.6499,8.6181,8.6499,120400.0
2009-01-08 10:40:00,10.9,10.95,10.9,10.95,170800.0,8.6499,8.6895,8.6499,8.6895,170800.0
2009-01-08 10:50:00,10.94,10.97,10.94,10.95,96800.0,8.6816,8.7054,8.6816,8.6895,96800.0
2009-01-08 11:00:00,10.96,11.02,10.96,10.98,178800.0,8.6975,8.7451,8.6975,8.7133,178800.0
2009-01-08 11:10:00,10.98,10.99,10.96,10.98,185600.0,8.7133,8.7213,8.6975,8.7133,185600.0
2009-01-08 11:20:00,10.98,10.99,10.9,10.91,116800.0,8.7133,8.7213,8.6499,8.6578,116800.0
2009-01-08 11:30:00,10.9,10.92,10.9,10.92,51200.0,8.6499,8.6657,8.6499,8.6657,51200.0
2009-01-08 11:40:00,10.92,10.94,10.91,10.92,58000.0,8.6657,8.6816,8.6578,8.6657,58000.0
2009-01-08 11:50:00,10.93,10.93,10.86,10.87,171200.0,8.6737,8.6737,8.6181,8.6261,171200.0
2009-01-08 12:00:00,10.88,10.89,10.87,10.88,216400.0,8.634,8.6419,8.6261,8.634,216400.0
2009-01-08 12:10:00,10.89,10.92,10.89,10.9,117200.0,8.6419,8.6657,8.6419,8.6499,117200.0
2009-01-08 12:20:00,10.89,10.9,10.88,10.89,62800.0,8.6419,8.6499,8.634,8.6419,62800.0
2009-01-08 12:30:00,10.89,10.9,10.86,10.86,61200.0,8.6419,8.6499,8.6181,8.6181,61200.0
2009-01-08 12:40:00,10.86,10.9,10.85,10.9,58800.0,8.6181,8.6499,8.6102,8.6499,58800.0
2009-01-08 12:50:00,10.9,10.92,10.87,10.87,61200.0,8.6499,8.6657,8.6261,8.6261,61200.0
2009-01-08 13:00:00,10.87,10.88,10.85,10.85,144400.0,8.6261,8.634,8.6102,8.6102,144400.0
2009-01-08 13:10:00,10.85,10.85,10.82,10.82,50400.0,8.6102,8.6102,8.5864,8.5864,50400.0
2009-01-08 13:20:00,10.82,10.85,10.82,10.83,153600.0,8.5864,8.6102,8.5864,8.5943,153600.0
2009-01-08 13:30:00,10.83,10.85,10.82,10.84,126000.0,8.5943,8.6102,8.5864,8.6022,126000.0
2009-01-08 13:40:00,10.84,10.88,10.84,10.87,217600.0,8.6022,8.634,8.6022,8.6261,217600.0
2009-01-08 13:50:00,10.87,10.87,10.85,10.87,59200.0,8.6261,8.6261,8.6102,8.6261,59200.0
2009-01-08 14:00:00,10.88,10.89,10.85,10.88,143200.0,8.634,8.6419,8.6102,8.634,143200.0
2009-01-08 14:10:00,10.88,10.91,10.88,10.89,60000.0,8.634,8.6578,8.634,8.6419,60000.0
2009-01-08 14:20:00,10.89,10.9,10.86,10.86,96800.0,8.6419,8.6499,8.6181,8.6181,96800.0
2009-01-08 14:30:00,10.86,10.88,10.84,10.88,83200.0,8.6181,8.634,8.6022,8.634,83200.0
2009-01-08 14:40:00,10.88,10.96,10.87,10.93,105200.0,8.634,8.6975,8.6261,8.6737,105200.0
2009-01-08 14:50:00,10.93,10.97,10.93,10.95,234400.0,8.6737,8.7054,8.6737,8.6895,234400.0
2009-01-08 15:00:00,10.94,10.98,10.93,10.93,116400.0,8.6816,8.7133,8.6737,8.6737,116400.0
2009-01-08 15:10:00,10.93,10.95,10.91,10.92,230400.0,8.6737,8.6895,8.6578,8.6657,230400.0
2009-01-08 15:20:00,10.92,10.93,10.9,10.93,168400.0,8.6657,8.6737,8.6499,8.6737,168400.0
2009-01-08 15:30:00,10.93,10.93,10.89,10.9,304400.0,8.6737,8.6737,8.6419,8.6499,304400.0
2009-01-08 15:40:00,10.92,10.96,10.92,10.96,202400.0,8.6657,8.6975,8.6657,8.6975,202400.0
2009-01-08 15:50:00,10.97,10.99,10.94,10.97,246000.0,8.7054,8.7213,8.6816,8.7054,246000.0
2009-01-09 09:30:00,11.0,11.01,10.85,10.87,901200.0,8.7292,8.7372,8.6102,8.6261,901200.0
2009-01-09 09:40:00,10.87,10.87,10.72,10.72,377600.0,8.6261,8.6261,8.507,8.507,377600.0
2009-01-09 09:50:00,10.72,10.72,10.62,10.66,256000.0,8.507,8.507,8.4277,8.4594,256000.0
2009-01-09 10:00:00,10.66,10.72,10.65,10.71,316400.0,8.4594,8.507,8.4515,8.4991,316400.0
2009-01-09 10:10:00,10.71,10.72,10.63,10.65,200000.0,8.4991,8.507,8.4356,8.4515,200000.0
2009-01-09 10:20:00,10.64,10.68,10.64,10.65,114400.0,8.4435,8.4753,8.4435,8.4515,114400.0
2009-01-09 10:30:00,10.65,10.65,10.6,10.63,207600.0,8.4515,8.4515,8.4118,8.4356,207600.0
2009-01-09 10:40:00,10.63,10.64,10.6,10.64,140000.0,8.4356,8.4435,8.4118,8.4435,140000.0
2009-01-09 10:50:00,10.64,10.66,10.63,10.65,129600.0,8.4435,8.4594,8.4356,8.4515,129600.0
2009-01-09 11:00:00,10.64,10.67,10.63,10.66,112000.0,8.4435,8.4673,8.4356,8.4594,112000.0
2009-01-09 11:10:00,10.66,10.66,10.63,10.65,51200.0,8.4594,8.4594,8.4356,8.4515,51200.0
2009-01-09 11:20:00,10.65,10.72,10.65,10.69,175600.0,8.4515,8.507,8.4515,8.4832,175600.0
2009-01-09 11:30:00,10.69,10.69,10.67,10.68,94400.0,8.4832,8.4832,8.4673,8.4753,94400.0
2009-01-09 11:40:00,10.68,10.68,10.65,10.66,77200.0,8.4753,8.4753,8.4515,8.4594,77200.0
2009-01-09 11:50:00,10.67,10.69,10.66,10.69,62400.0,8.4673,8.4832,8.4594,8.4832,62400.0
2009-01-09 12:00:00,10.69,10.76,10.68,10.76,162800.0,8.4832,8.5388,8.4753,8.5388,162800.0
2009-01-09 12:10:00,10.76,10.76,10.72,10.72,45200.0,8.5388,8.5388,8.507,8.507,45200.0
2009-01-09 12:20:00,10.72,10.73,10.71,10.71,98800.0,8.507,8.515,8.4991,8.4991,98800.0
2009-01-09 12:30:00,10.71,10.73,10.7,10.71,63200.0,8.4991,8.515,8.4911,8.4991,63200.0
2009-01-09 12:40:00,10.71,10.71,10.68,10.69,49600.0,8.4991,8.4991,8.4753,8.4832,49600.0
2009-01-09 12:50:00,10.69,10.7,10.68,10.69,24400.0,8.4832,8.4911,8.4753,8.4832,24400.0
2009-01-09 13:00:00,10.68,10.72,10.65,10.65,126800.0,8.4753,8.507,8.4515,8.4515,126800.0
2009-01-09 13:10:00,10.65,10.67,10.63,10.65,219200.0,8.4515,8.4673,8.4356,8.4515,219200.0
2009-01-09 13:20:00,10.65,10.65,10.64,10.65,79200.0,8.4515,8.4515,8.4435,8.4515,79200.0
2009-01-09 13:30:00,10.65,10.67,10.62,10.65,152800.0,8.4515,8.4673,8.4277,8.4515,152800.0
2009-01-09 13:40:00,10.65,10.67,10.65,10.67,52400.0,8.4515,8.4673,8.4515,8.4673,52400.0
2009-01-09 13:50:00,10.66,10.66,10.64,10.64,118800.0,8.4594,8.4594,8.4435,8.4435,118800.0
2009-01-09 14:00:00,10.64,10.69,10.64,10.68,57200.0,8.4435,8.4832,8.4435,8.4753,57200.0
2009-01-09 14:10:00,10.67,10.7,10.65,10.69,97200.0,8.4673,8.4911,8.4515,8.4832,97200.0
2009-01-09 14:20:00,10.69,10.7,10.66,10.67,118800.0,8.4832,8.4911,8.4594,8.4673,118800.0
2009-01-09 14:30:00,10.67,10.71,10.67,10.69,115200.0,8.4673,8.4991,8.4673,8.4832,115200.0
2009-01-09 14:40:00,10.68,10.71,10.65,10.68,126800.0,8.4753,8.4991,8.4515,8.4753,126800.0
2009-01-09 14:50:00,10.68,10.69,10.67,10.68,233200.0,8.4753,8.4832,8.4673,8.4753,233200.0
2009-01-09 15:00:00,10.68,10.7,10.63,10.63,105600.0,8.4753,8.4911,8.4356,8.4356,105600.0
2009-01-09 15:10:00,10.63,10.64,10.61,10.63,187600.0,8.4356,8.4435,8.4197,8.4356,187600.0
2009-01-09 15:20:00,10.63,10.63,10.56,10.61,175600.0,8.4356,8.4356,8.38,8.4197,175600.0
2009-01-09 15:30:00,10.62,10.65,10.61,10.63,183600.0,8.4277,8.4515,8.4197,8.4356,183600.0
2009-01-09 15:40:00,10.62,10.63,10.57,10.57,283200.0,8.4277,8.4356,8.388,8.388,283200.0
2009-01-09 15:50:00,10.57,10.6,10.54,10.56,419200.0,8.388,8.4118,8.3642,8.38,419200.0
2009-01-12 09:30:00,10.54,10.57,10.48,10.48,199200.0,8.3642,8.388,8.3166,8.3166,199200.0
2009-01-12 09:40:00,10.48,10.49,10.38,10.43,169600.0,8.3166,8.3245,8.2372,8.2769,169600.0
2009-01-12 09:50:00,10.44,10.46,10.4,10.46,108400.0,8.2848,8.3007,8.2531,8.3007,108400.0
2009-01-12 10:00:00,10.46,10.47,10.43,10.44,133600.0,8.3007,8.3086,8.2769,8.2848,133600.0
2009-01-12 10:10:00,10.44,10.45,10.42,10.42,108800.0,8.2848,8.2928,8.2689,8.2689,108800.0
2009-01-12 10:20:00,10.42,10.45,10.4,10.45,76000.0,8.2689,8.2928,8.2531,8.2928,76000.0
2009-01-12 10:30:00,10.45,10.47,10.44,10.46,100800.0,8.2928,8.3086,8.2848,8.3007,100800.0
2009-01-12 10:40:00,10.46,10.48,10.46,10.47,184400.0,8.3007,8.3166,8.3007,8.3086,184400.0
2009-01-12 10:50:00,10.47,10.48,10.46,10.46,113200.0,8.3086,8.3166,8.3007,8.3007,113200.0
2009-01-12 11:00:00,10.46,10.47,10.44,10.44,72400.0,8.3007,8.3086,8.2848,8.2848,72400.0
2009-01-12 11:10:00,10.44,10.45,10.43,10.43,55600.0,8.2848,8.2928,8.2769,8.2769,55600.0
2009-01-12 11:20:00,10.43,10.45,10.43,10.43,57200.0,8.2769,8.2928,8.2769,8.2769,57200.0
2009-01-12 11:30:00,10.44,10.44,10.39,10.4,88400.0,8.2848,8.2848,8.2451,8.2531,88400.0
2009-01-12 11:40:00,10.4,10.42,10.4,10.4,64400.0,8.2531,8.2689,8.2531,8.2531,64400.0
2009-01-12 11:50:00,10.4,10.42,10.39,10.39,79600.0,8.2531,8.2689,8.2451,8.2451,79600.0
2009-01-12 12:00:00,10.39,10.4,10.37,10.39,152400.0,8.2451,8.2531,8.2293,8.2451,152400.0
2009-01-12 12:10:00,10.39,10.43,10.38,10.42,104000.0,8.2451,8.2769,8.2372,8.2689,104000.0
2009-01-12 12:20:00,10.42,10.42,10.4,10.41,166400.0,8.2689,8.2689,8.2531,8.261,166400.0
2009-01-12 12:30:00,10.41,10.44,10.4,10.43,69600.0,8.261,8.2848,8.2531,8.2769,69600.0
2009-01-12 12:40:00,10.43,10.44,10.42,10.42,419200.0,8.2769,8.2848,8.2689,8.2689,419200.0
2009-01-12 12:50:00,10.42,10.42,10.4,10.4,64800.0,8.2689,8.2689,8.2531,8.2531,64800.0
2009-01-12 13:00:00,10.4,10.42,10.39,10.42,55200.0,8.2531,8.2689,8.2451,8.2689,55200.0
2009-01-12 13:10:00,10.42,10.43,10.41,10.42,83200.0,8.2689,8.2769,8.261,8.2689,83200.0
2009-01-12 13:20:00,10.42,10.42,10.4,10.4,25200.0,8.2689,8.2689,8.2531,8.2531,25200.0
2009-01-12 13:30:00,10.4,10.41,10.39,10.4,156800.0,8.2531,8.261,8.2451,8.2531,156800.0
2009-01-12 13:40:00,10.4,10.43,10.4,10.43,174000.0,8.2531,8.2769,8.2531,8.2769,174000.0
2009-01-12 13:50:00,10.42,10.44,10.4,10.4,77600.0,8.2689,8.2848,8.2531,8.2531,77600.0
2009-01-12 14:00:00,10.4,10.4,10.35,10.35,88000.0,8.2531,8.2531,8.2134,8.2134,88000.0
2009-01-12 14:10:00,10.37,10.38,10.36,10.37,81200.0,8.2293,8.2372,8.2213,8.2293,81200.0
2009-01-12 14:20:00,10.37,10.37,10.34,10.36,104000.0,8.2293,8.2293,8.2055,8.2213,104000.0
2009-01-12 14:30:00,10.35,10.35,10.3,10.3,120400.0,8.2134,8.2134,8.1737,8.1737,120400.0
2009-01-12 14:40:00,10.3,10.3,10.24,10.26,136000.0,8.1737,8.1737,8.1261,8.142,136000.0
2009-01-12 14:50:00,10.26,10.29,10.26,10.27,44000.0,8.142,8.1658,8.142,8.1499,44000.0
2009-01-12 15:00:00,10.27,10.3,10.25,10.26,78400.0,8.1499,8.1737,8.134,8.142,78400.0
2009-01-12 15:10:00,10.26,10.26,10.22,10.24,78400.0,8.142,8.142,8.1102,8.1261,78400.0
2009-01-12 15:20:00,10.24,10.32,10.23,10.28,270400.0,8.1261,8.1896,8.1182,8.1578,270400.0
2009-01-12 15:30:00,10.28,10.3,10.24,10.26,206400.0,8.1578,8.1737,8.1261,8.142,206400.0
2009-01-12 15:40:00,10.26,10.32,10.24,10.31,176400.0,8.142,8.1896,8.1261,8.1817,176400.0
2009-01-12 15:50:00,10.31,10.33,10.27,10.27,839200.0,8.1817,8.1975,8.1499,8.1499,839200.0
2009-01-13 09:30:00,10.27,10.29,10.2,10.26,363200.0,8.1499,8.1658,8.0944,8.142,363200.0
2009-01-13 09:40:00,10.26,10.41,10.25,10.39,295200.0,8.142,8.261,8.134,8.2451,295200.0
2009-01-13 09:50:00,10.39,10.41,10.36,10.37,116400.0,8.2451,8.261,8.2213,8.2293,116400.0
2009-01-13 10:00:00,10.37,10.4,10.34,10.38,102400.0,8.2293,8.2531,8.2055,8.2372,102400.0
2009-01-13 10:10:00,10.38,10.4,10.37,10.38,93200.0,8.2372,8.2531,8.2293,8.2372,93200.0
2009-01-13 10:20:00,10.38,10.38,10.33,10.35,66400.0,8.2372,8.2372,8.1975,8.2134,66400.0
2009-01-13 10:30:00,10.34,10.35,10.29,10.31,147200.0,8.2055,8.2134,8.1658,8.1817,147200.0
2009-01-13 10:40:00,10.31,10.38,10.31,10.38,107600.0,8.1817,8.2372,8.1817,8.2372,107600.0
2009-01-13 10:50:00,10.38,10.43,10.37,10.41,234800.0,8.2372,8.2769,8.2293,8.261,234800.0
2009-01-13 11:00:00,10.4,10.44,10.38,10.44,240800.0,8.2531,8.2848,8.2372,8.2848,240800.0
2009-01-13 11:10:00,10.43,10.43,10.37,10.38,106400.0,8.2769,8.2769,8.2293,8.2372,106400.0
2009-01-13 11:20:00,10.38,10.4,10.35,10.4,83200.0,8.2372,8.2531,8.2134,8.2531,83200.0
2009-01-13 11:30:00,10.4,10.43,10.39,10.41,114000.0,8.2531,8.2769,8.2451,8.261,114000.0
2009-01-13 11:40:00,10.41,10.43,10.38,10.39,175600.0,8.261,8.2769,8.2372,8.2451,175600.0
2009-01-13 11:50:00,10.39,10.42,10.39,10.42,139600.0,8.2451,8.2689,8.2451,8.2689,139600.0
2009-01-13 12:00:00,10.42,10.43,10.4,10.41,156800.0,8.2689,8.2769,8.2531,8.261,156800.0
2009-01-13 12:10:00,10.41,10.41,10.38,10.39,124400.0,8.261,8.261,8.2372,8.2451,124400.0
2009-01-13 12:20:00,10.39,10.41,10.39,10.4,119600.0,8.2451,8.261,8.2451,8.2531,119600.0
2009-01-13 12:30:00,10.4,10.43,10.39,10.43,120400.0,8.2531,8.2769,8.2451,8.2769,120400.0
2009-01-13 12:40:00,10.43,10.43,10.38,10.39,69200.0,8.2769,8.2769,8.2372,8.2451,69200.0
2009-01-13 12:50:00,10.39,10.41,10.37,10.37,211200.0,8.2451,8.261,8.2293,8.2293,211200.0
2009-01-13 13:00:00,10.36,10.38,10.35,10.37,75600.0,8.2213,8.2372,8.2134,8.2293,75600.0
2009-01-13 13:10:00,10.37,10.37,10.35,10.35,54800.0,8.2293,8.2293,8.2134,8.2134,54800.0
2009-01-13 13:20:00,10.34,10.34,10.31,10.32,62800.0,8.2055,8.2055,8.1817,8.1896,62800.0
2009-01-13 13:30:00,10.32,10.33,10.31,10.32,60000.0,8.1896,8.1975,8.1817,8.1896,60000.0
2009-01-13 13:40:00,10.32,10.33,10.26,10.26,95600.0,8.1896,8.1975,8.142,8.142,95600.0
2009-01-13 13:50:00,10.26,10.27,10.24,10.24,64000.0,8.142,8.1499,8.1261,8.1261,64000.0
2009-01-13 14:00:00,10.24,10.29,10.24,10.27,88400.0,8.1261,8.1658,8.1261,8.1499,88400.0
2009-01-13 14:10:00,10.28,10.31,10.27,10.28,90400.0,8.1578,8.1817,8.1499,8.1578,90400.0
2009-01-13 14:20:00,10.28,10.28,10.23,10.24,108400.0,8.1578,8.1578,8.1182,8.1261,108400.0
2009-01-13 14:30:00,10.24,10.33,10.24,10.32,198400.0,8.1261,8.1975,8.1261,8.1896,198400.0
2009-01-13 14:40:00,10.32,10.37,10.31,10.35,199200.0,8.1896,8.2293,8.1817,8.2134,199200.0
2009-01-13 14:50:00,10.34,10.36,10.32,10.34,218400.0,8.2055,8.2213,8.1896,8.2055,218400.0
2009-01-13 15:00:00,10.32,10.32,10.25,10.26,246000.0,8.1896,8.1896,8.134,8.142,246000.0
2009-01-13 15:10:00,10.26,10.29,10.25,10.29,298800.0,8.142,8.1658,8.134,8.1658,298800.0
2009-01-13 15:20:00,10.27,10.34,10.27,10.32,271200.0,8.1499,8.2055,8.1499,8.1896,271200.0
2009-01-13 15:30:00,10.33,10.37,10.26,10.36,608400.0,8.1975,8.2293,8.142,8.2213,608400.0
2009-01-13 15:40:00,10.35,10.38,10.34,10.38,401200.0,8.2134,8.2372,8.2055,8.2372,401200.0
2009-01-13 15:50:00,10.38,10.38,10.35,10.37,835600.0,8.2372,8.2372,8.2134,8.2293,835600.0
2009-01-13 16:00:00,10.36,10.39,10.36,10.39,26400.0,8.2213,8.2451,8.2213,8.2451,26400.0
2009-01-13 16:10:00,10.39,10.39,10.39,10.39,0.0,8.2451,8.2451,8.2451,8.2451,0.0
2009-01-14 09:30:00,10.15,10.22,10.15,10.16,317600.0,8.0547,8.1102,8.0547,8.0626,317600.0
2009-01-14 09:40:00,10.16,10.18,10.08,10.1,173600.0,8.0626,8.0785,7.9991,8.015,173600.0
2009-01-14 09:50:00,10.11,10.13,10.07,10.11,219200.0,8.0229,8.0388,7.9912,8.0229,219200.0
2009-01-14 10:00:00,10.11,10.13,10.09,10.11,157600.0,8.0229,8.0388,8.0071,8.0229,157600.0
2009-01-14 10:10:00,10.11,10.12,10.02,10.02,352000.0,8.0229,8.0309,7.9515,7.9515,352000.0
2009-01-14 10:20:00,10.03,10.06,10.03,10.04,76400.0,7.9595,7.9833,7.9595,7.9674,76400.0
2009-01-14 10:30:00,10.04,10.04,9.95,9.96,235200.0,7.9674,7.9674,7.896,7.9039,235200.0
2009-01-14 10:40:00,9.96,9.96,9.92,9.96,348000.0,7.9039,7.9039,7.8722,7.9039,348000.0
2009-01-14 10:50:00,9.96,9.97,9.93,9.96,127200.0,7.9039,7.9118,7.8801,7.9039,127200.0
2009-01-14 11:00:00,9.95,9.97,9.94,9.94,114000.0,7.896,7.9118,7.888,7.888,114000.0
2009-01-14 11:10:00,9.94,9.97,9.92,9.97,158000.0,7.888,7.9118,7.8722,7.9118,158000.0
2009-01-14 11:20:00,9.97,10.02,9.97,10.01,106800.0,7.9118,7.9515,7.9118,7.9436,106800.0
2009-01-14 11:30:00,10.01,10.02,9.99,10.0,84000.0,7.9436,7.9515,7.9277,7.9357,84000.0
2009-01-14 11:40:00,10.0,10.03,10.0,10.03,113200.0,7.9357,7.9595,7.9357,7.9595,113200.0
2009-01-14 11:50:00,10.03,10.06,10.03,10.04,108400.0,7.9595,7.9833,7.9595,7.9674,108400.0
2009-01-14 12:00:00,10.04,10.04,10.0,10.02,136000.0,7.9674,7.9674,7.9357,7.9515,136000.0
2009-01-14 12:10:00,10.03,10.03,9.99,9.99,118800.0,7.9595,7.9595,7.9277,7.9277,118800.0
2009-01-14 12:20:00,9.99,10.01,9.98,9.99,74400.0,7.9277,7.9436,7.9198,7.9277,74400.0
2009-01-14 12:30:00,9.99,10.01,9.98,9.98,70400.0,7.9277,7.9436,7.9198,7.9198,70400.0
2009-01-14 12:40:00,9.98,9.99,9.95,9.97,96000.0,7.9198,7.9277,7.896,7.9118,96000.0
2009-01-14 12:50:00,9.97,10.02,9.97,10.01,76400.0,7.9118,7.9515,7.9118,7.9436,76400.0
2009-01-14 13:00:00,10.01,10.02,10.0,10.02,84400.0,7.9436,7.9515,7.9357,7.9515,84400.0
2009-01-14 13:10:00,10.02,10.02,9.97,9.98,128000.0,7.9515,7.9515,7.9118,7.9198,128000.0
2009-01-14 13:20:00,9.98,9.99,9.95,9.95,78000.0,7.9198,7.9277,7.896,7.896,78000.0
2009-01-14 13:30:00,9.95,9.97,9.93,9.96,260800.0,7.896,7.9118,7.8801,7.9039,260800.0
2009-01-14 13:40:00,9.96,9.98,9.96,9.97,98800.0,7.9039,7.9198,7.9039,7.9118,98800.0
2009-01-14 13:50:00,9.97,9.97,9.95,9.96,77600.0,7.9118,7.9118,7.896,7.9039,77600.0
2009-01-14 14:00:00,9.96,9.98,9.93,9.98,162800.0,7.9039,7.9198,7.8801,7.9198,162800.0
2009-01-14 14:10:00,9.98,10.02,9.97,9.99,159600.0,7.9198,7.9515,7.9118,7.9277,159600.0
2009-01-14 14:20:00,9.99,9.99,9.96,9.97,120800.0,7.9277,7.9277,7.9039,7.9118,120800.0
2009-01-14 14:30:00,9.97,10.04,9.97,10.02,144800.0,7.9118,7.9674,7.9118,7.9515,144800.0
2009-01-14 14:40:00,10.02,10.03,10.0,10.0,166400.0,7.9515,7.9595,7.9357,7.9357,166400.0
2009-01-14 14:50:00,10.0,10.03,9.99,10.0,172800.0,7.9357,7.9595,7.9277,7.9357,172800.0
2009-01-14 15:00:00,10.0,10.0,9.92,9.94,273200.0,7.9357,7.9357,7.8722,7.888,273200.0
2009-01-14 15:10:00,9.94,9.94,9.9,9.92,193600.0,7.888,7.888,7.8563,7.8722,193600.0
2009-01-14 15:20:00,9.93,9.95,9.91,9.91,194000.0,7.8801,7.896,7.8642,7.8642,194000.0
2009-01-14 15:30:00,9.9,9.95,9.9,9.91,348800.0,7.8563,7.896,7.8563,7.8642,348800.0
2009-01-14 15:40:00,9.9,9.99,9.89,9.99,638400.0,7.8563,7.9277,7.8484,7.9277,638400.0
2009-01-14 15:50:00,9.99,9.99,9.92,9.93,2215600.0,7.9277,7.9277,7.8722,7.8801,2215600.0
2009-01-15 09:30:00,9.96,9.98,9.9,9.96,473600.0,7.9039,7.9198,7.8563,7.9039,473600.0
2009-01-15 09:40:00,9.95,9.95,9.81,9.83,243600.0,7.896,7.896,7.7849,7.8007,243600.0
2009-01-15 09:50:00,9.82,9.87,9.82,9.85,145600.0,7.7928,7.8325,7.7928,7.8166,145600.0
2009-01-15 10:00:00,9.85,9.87,9.77,9.77,202400.0,7.8166,7.8325,7.7531,7.7531,202400.0
2009-01-15 10:10:00,9.77,9.79,9.69,9.71,125600.0,7.7531,7.769,7.6896,7.7055,125600.0
2009-01-15 10:20:00,9.7,9.72,9.69,9.7,170400.0,7.6976,7.7135,7.6896,7.6976,170400.0
2009-01-15 10:30:00,9.7,9.72,9.64,9.66,172400.0,7.6976,7.7135,7.65,7.6658,172400.0
2009-01-15 10:40:00,9.66,9.71,9.66,9.7,91200.0,7.6658,7.7055,7.6658,7.6976,91200.0
2009-01-15 10:50:00,9.7,9.75,9.69,9.73,292800.0,7.6976,7.7373,7.6896,7.7214,292800.0
2009-01-15 11:00:00,9.73,9.77,9.72,9.76,440400.0,7.7214,7.7531,7.7135,7.7452,440400.0
2009-01-15 11:10:00,9.76,9.77,9.74,9.74,154800.0,7.7452,7.7531,7.7293,7.7293,154800.0
2009-01-15 11:20:00,9.74,9.76,9.74,9.76,120000.0,7.7293,7.7452,7.7293,7.7452,120000.0
2009-01-15 11:30:00,9.76,9.77,9.74,9.74,154400.0,7.7452,7.7531,7.7293,7.7293,154400.0
2009-01-15 11:40:00,9.74,9.74,9.7,9.7,125600.0,7.7293,7.7293,7.6976,7.6976,125600.0
2009-01-15 11:50:00,9.7,9.71,9.69,9.69,104800.0,7.6976,7.7055,7.6896,7.6896,104800.0
2009-01-15 12:00:00,9.69,9.71,9.67,9.67,225200.0,7.6896,7.7055,7.6738,7.6738,225200.0
2009-01-15 12:10:00,9.67,9.69,9.67,9.68,119200.0,7.6738,7.6896,7.6738,7.6817,119200.0
2009-01-15 12:20:00,9.68,9.68,9.63,9.63,85600.0,7.6817,7.6817,7.642,7.642,85600.0
2009-01-15 12:30:00,9.63,9.65,9.63,9.63,105200.0,7.642,7.6579,7.642,7.642,105200.0
2009-01-15 12:40:00,9.63,9.66,9.63,9.66,78400.0,7.642,7.6658,7.642,7.6658,78400.0
2009-01-15 12:50:00,9.66,9.68,9.65,9.68,78000.0,7.6658,7.6817,7.6579,7.6817,78000.0
2009-01-15 13:00:00,9.68,9.71,9.68,9.69,100800.0,7.6817,7.7055,7.6817,7.6896,100800.0
2009-01-15 13:10:00,9.69,9.71,9.67,9.69,430000.0,7.6896,7.7055,7.6738,7.6896,430000.0
2009-01-15 13:20:00,9.69,9.72,9.67,9.71,194800.0,7.6896,7.7135,7.6738,7.7055,194800.0
2009-01-15 13:30:00,9.72,9.81,9.72,9.81,371600.0,7.7135,7.7849,7.7135,7.7849,371600.0
2009-01-15 13:40:00,9.8,9.82,9.77,9.79,246800.0,7.7769,7.7928,7.7531,7.769,246800.0
2009-01-15 13:50:00,9.79,9.93,9.78,9.92,310000.0,7.769,7.8801,7.7611,7.8722,310000.0
2009-01-15 14:00:00,9.93,10.01,9.92,9.98,315200.0,7.8801,7.9436,7.8722,7.9198,315200.0
2009-01-15 14:10:00,9.99,10.02,9.95,10.01,552000.0,7.9277,7.9515,7.896,7.9436,552000.0
2009-01-15 14:20:00,10.02,10.06,9.99,10.04,495600.0,7.9515,7.9833,7.9277,7.9674,495600.0
2009-01-15 14:30:00,10.05,10.14,10.03,10.12,276400.0,7.9753,8.0468,7.9595,8.0309,276400.0
2009-01-15 14:40:00,10.12,10.2,10.11,10.17,171600.0,8.0309,8.0944,8.0229,8.0706,171600.0
2009-01-15 14:50:00,10.17,10.19,10.11,10.11,134000.0,8.0706,8.0864,8.0229,8.0229,134000.0
2009-01-15 15:00:00,10.1,10.18,10.09,10.11,210800.0,8.015,8.0785,8.0071,8.0229,210800.0
2009-01-15 15:10:00,10.11,10.17,10.1,10.16,300400.0,8.0229,8.0706,8.015,8.0626,300400.0
2009-01-15 15:20:00,10.16,10.16,10.03,10.06,252000.0,8.0626,8.0626,7.9595,7.9833,252000.0
2009-01-15 15:30:00,10.05,10.05,9.94,10.01,486400.0,7.9753,7.9753,7.888,7.9436,486400.0
2009-01-15 15:40:00,10.01,10.01,9.94,9.96,503200.0,7.9436,7.9436,7.888,7.9039,503200.0
2009-01-15 15:50:00,9.96,10.13,9.96,10.08,1137200.0,7.9039,8.0388,7.9039,7.9991,1137200.0
2009-01-16 09:30:00,10.29,10.29,10.15,10.17,350800.0,8.1658,8.1658,8.0547,8.0706,350800.0
2009-01-16 09:40:00,10.17,10.24,10.16,10.21,369600.0,8.0706,8.1261,8.0626,8.1023,369600.0
2009-01-16 09:50:00,10.21,10.22,10.11,10.15,293200.0,8.1023,8.1102,8.0229,8.0547,293200.0
2009-01-16 10:00:00,10.14,10.22,10.14,10.18,205200.0,8.0468,8.1102,8.0468,8.0785,205200.0
2009-01-16 10:10:00,10.18,10.18,10.1,10.11,278000.0,8.0785,8.0785,8.015,8.0229,278000.0
2009-01-16 10:20:00,10.11,10.19,10.11,10.18,110400.0,8.0229,8.0864,8.0229,8.0785,110400.0
2009-01-16 10:30:00,10.17,10.21,10.16,10.18,100000.0,8.0706,8.1023,8.0626,8.0785,100000.0
2009-01-16 10:40:00,10.19,10.19,10.13,10.13,123600.0,8.0864,8.0864,8.0388,8.0388,123600.0
2009-01-16 10:50:00,10.13,10.15,10.1,10.13,150400.0,8.0388,8.0547,8.015,8.0388,150400.0
2009-01-16 11:00:00,10.12,10.14,10.08,10.08,187200.0,8.0309,8.0468,7.9991,7.9991,187200.0
2009-01-16 11:10:00,10.08,10.11,10.08,10.1,337200.0,7.9991,8.0229,7.9991,8.015,337200.0
2009-01-16 11:20:00,10.1,10.13,10.09,10.12,401200.0,8.015,8.0388,8.0071,8.0309,401200.0
2009-01-16 11:30:00,10.12,10.13,10.01,10.02,310000.0,8.0309,8.0388,7.9436,7.9515,310000.0
2009-01-16 11:40:00,10.02,10.05,9.99,10.04,300000.0,7.9515,7.9753,7.9277,7.9674,300000.0
2009-01-16 11:50:00,10.04,10.05,9.97,9.99,292800.0,7.9674,7.9753,7.9118,7.9277,292800.0
2009-01-16 12:00:00,9.99,10.01,9.95,9.95,256000.0,7.9277,7.9436,7.896,7.896,256000.0
2009-01-16 12:10:00,9.94,9.97,9.88,9.9,281200.0,7.888,7.9118,7.8404,7.8563,281200.0
2009-01-16 12:20:00,9.9,9.9,9.86,9.88,506400.0,7.8563,7.8563,7.8246,7.8404,506400.0
2009-01-16 12:30:00,9.88,9.91,9.86,9.9,469600.0,7.8404,7.8642,7.8246,7.8563,469600.0
2009-01-16 12:40:00,9.9,9.91,9.89,9.9,318800.0,7.8563,7.8642,7.8484,7.8563,318800.0
2009-01-16 12:50:00,9.9,9.97,9.9,9.96,406000.0,7.8563,7.9118,7.8563,7.9039,406000.0
2009-01-16 13:00:00,9.96,10.02,9.95,9.96,336000.0,7.9039,7.9515,7.896,7.9039,336000.0
2009-01-16 13:10:00,9.96,10.01,9.91,9.94,306800.0,7.9039,7.9436,7.8642,7.888,306800.0
2009-01-16 13:20:00,9.94,9.97,9.92,9.95,253600.0,7.888,7.9118,7.8722,7.896,253600.0
2009-01-16 13:30:00,9.95,10.08,9.95,10.05,250400.0,7.896,7.9991,7.896,7.9753,250400.0
2009-01-16 13:40:00,10.05,10.07,10.02,10.02,156400.0,7.9753,7.9912,7.9515,7.9515,156400.0
2009-01-16 13:50:00,10.03,10.08,10.01,10.08,931600.0,7.9595,7.9991,7.9436,7.9991,931600.0
2009-01-16 14:00:00,10.08,10.13,10.06,10.11,615200.0,7.9991,8.0388,7.9833,8.0229,615200.0
2009-01-16 14:10:00,10.11,10.12,10.06,10.07,168800.0,8.0229,8.0309,7.9833,7.9912,168800.0
2009-01-16 14:20:00,10.06,10.1,10.04,10.09,217600.0,7.9833,8.015,7.9674,8.0071,217600.0
2009-01-16 14:30:00,10.09,10.11,10.03,10.06,392000.0,8.0071,8.0229,7.9595,7.9833,392000.0
2009-01-16 14:40:00,10.06,10.09,10.02,10.06,384800.0,7.9833,8.0071,7.9515,7.9833,384800.0
2009-01-16 14:50:00,10.06,10.13,10.05,10.13,249600.0,7.9833,8.0388,7.9753,8.0388,249600.0
2009-01-16 15:00:00,10.12,10.13,10.08,10.12,229200.0,8.0309,8.0388,7.9991,8.0309,229200.0
2009-01-16 15:10:00,10.13,10.19,10.13,10.18,345600.0,8.0388,8.0864,8.0388,8.0785,345600.0
2009-01-16 15:20:00,10.18,10.22,10.12,10.12,852000.0,8.0785,8.1102,8.0309,8.0309,852000.0
2009-01-16 15:30:00,10.12,10.19,10.11,10.16,532000.0,8.0309,8.0864,8.0229,8.0626,532000.0
2009-01-16 15:40:00,10.16,10.17,10.12,10.15,539600.0,8.0626,8.0706,8.0309,8.0547,539600.0
2009-01-16 15:50:00,10.16,10.23,10.16,10.22,1115600.0,8.0626,8.1182,8.0626,8.1102,1115600.0
2009-01-20 09:30:00,10.09,10.15,10.02,10.04,978800.0,8.0071,8.0547,7.9515,7.9674,978800.0
2009-01-20 09:40:00,10.03,10.06,9.9,9.9,544800.0,7.9595,7.9833,7.8563,7.8563,544800.0
2009-01-20 09:50:00,9.9,9.93,9.79,9.85,171600.0,7.8563,7.8801,7.769,7.8166,171600.0
2009-01-20 10:00:00,9.85,9.86,9.76,9.85,240800.0,7.8166,7.8246,7.7452,7.8166,240800.0
2009-01-20 10:10:00,9.85,9.9,9.82,9.88,178000.0,7.8166,7.8563,7.7928,7.8404,178000.0
2009-01-20 10:20:00,9.88,9.94,9.87,9.93,301200.0,7.8404,7.888,7.8325,7.8801,301200.0
2009-01-20 10:30:00,9.93,9.95,9.87,9.88,338000.0,7.8801,7.896,7.8325,7.8404,338000.0
2009-01-20 10:40:00,9.88,9.89,9.81,9.84,101200.0,7.8404,7.8484,7.7849,7.8087,101200.0
2009-01-20 10:50:00,9.83,9.86,9.81,9.82,168800.0,7.8007,7.8246,7.7849,7.7928,168800.0
2009-01-20 11:00:00,9.82,9.84,9.8,9.81,149200.0,7.7928,7.8087,7.7769,7.7849,149200.0
2009-01-20 11:10:00,9.8,9.81,9.79,9.81,168000.0,7.7769,7.7849,7.769,7.7849,168000.0
2009-01-20 11:20:00,9.8,9.81,9.78,9.81,105600.0,7.7769,7.7849,7.7611,7.7849,105600.0
2009-01-20 11:30:00,9.8,9.88,9.8,9.88,94800.0,7.7769,7.8404,7.7769,7.8404,94800.0
2009-01-20 11:40:00,9.88,9.9,9.87,9.88,108800.0,7.8404,7.8563,7.8325,7.8404,108800.0
2009-01-20 11:50:00,9.88,9.88,9.8,9.81,125200.0,7.8404,7.8404,7.7769,7.7849,125200.0
2009-01-20 12:00:00,9.81,9.86,9.81,9.84,139200.0,7.7849,7.8246,7.7849,7.8087,139200.0
2009-01-20 12:10:00,9.84,9.89,9.83,9.86,186000.0,7.8087,7.8484,7.8007,7.8246,186000.0
2009-01-20 12:20:00,9.85,9.86,9.76,9.77,148400.0,7.8166,7.8246,7.7452,7.7531,148400.0
2009-01-20 12:30:00,9.78,9.84,9.77,9.82,184000.0,7.7611,7.8087,7.7531,7.7928,184000.0
2009-01-20 12:40:00,9.81,9.85,9.8,9.81,215600.0,7.7849,7.8166,7.7769,7.7849,215600.0
2009-01-20 12:50:00,9.82,9.83,9.78,9.79,149600.0,7.7928,7.8007,7.7611,7.769,149600.0
2009-01-20 13:00:00,9.78,9.84,9.74,9.75,232400.0,7.7611,7.8087,7.7293,7.7373,232400.0
2009-01-20 13:10:00,9.74,9.76,9.73,9.74,88400.0,7.7293,7.7452,7.7214,7.7293,88400.0
2009-01-20 13:20:00,9.74,9.8,9.74,9.79,115600.0,7.7293,7.7769,7.7293,7.769,115600.0
2009-01-20 13:30:00,9.79,9.79,9.73,9.77,157200.0,7.769,7.769,7.7214,7.7531,157200.0
2009-01-20 13:40:00,9.77,9.8,9.72,9.73,96400.0,7.7531,7.7769,7.7135,7.7214,96400.0
2009-01-20 13:50:00,9.74,9.76,9.73,9.74,137600.0,7.7293,7.7452,7.7214,7.7293,137600.0
2009-01-20 14:00:00,9.73,9.77,9.71,9.75,111600.0,7.7214,7.7531,7.7055,7.7373,111600.0
2009-01-20 14:10:00,9.74,9.75,9.69,9.7,214000.0,7.7293,7.7373,7.6896,7.6976,214000.0
2009-01-20 14:20:00,9.7,9.72,9.65,9.71,108000.0,7.6976,7.7135,7.6579,7.7055,108000.0
2009-01-20 14:30:00,9.71,9.74,9.68,9.7,156800.0,7.7055,7.7293,7.6817,7.6976,156800.0
2009-01-20 14:40:00,9.7,9.71,9.64,9.66,223200.0,7.6976,7.7055,7.65,7.6658,223200.0
2009-01-20 14:50:00,9.67,9.72,9.65,9.68,155600.0,7.6738,7.7135,7.6579,7.6817,155600.0
2009-01-20 15:00:00,9.67,9.67,9.6,9.61,360400.0,7.6738,7.6738,7.6182,7.6262,360400.0
2009-01-20 15:10:00,9.61,9.63,9.56,9.59,417200.0,7.6262,7.642,7.5865,7.6103,417200.0
2009-01-20 15:20:00,9.59,9.66,9.58,9.63,174800.0,7.6103,7.6658,7.6024,7.642,174800.0
2009-01-20 15:30:00,9.62,9.7,9.62,9.65,310000.0,7.6341,7.6976,7.6341,7.6579,310000.0
2009-01-20 15:40:00,9.66,9.66,9.6,9.65,374400.0,7.6658,7.6658,7.6182,7.6579,374400.0
2009-01-20 15:50:00,9.65,9.65,9.52,9.55,694800.0,7.6579,7.6579,7.5547,7.5785,694800.0
2009-01-20 16:00:00,9.53,9.53,9.43,9.44,108800.0,7.5627,7.5627,7.4833,7.4913,108800.0
2009-01-20 16:10:00,9.53,9.53,9.53,9.53,4000.0,7.5627,7.5627,7.5627,7.5627,4000.0
2009-01-21 09:30:00,9.67,9.67,9.6,9.6,357600.0,7.6738,7.6738,7.6182,7.6182,357600.0
2009-01-21 09:40:00,9.61,9.61,9.54,9.61,210000.0,7.6262,7.6262,7.5706,7.6262,210000.0
2009-01-21 09:50:00,9.61,9.69,9.59,9.66,124400.0,7.6262,7.6896,7.6103,7.6658,124400.0
2009-01-21 10:00:00,9.67,9.67,9.58,9.58,89600.0,7.6738,7.6738,7.6024,7.6024,89600.0
2009-01-21 10:10:00,9.58,9.63,9.56,9.63,179200.0,7.6024,7.642,7.5865,7.642,179200.0
2009-01-21 10:20:00,9.63,9.64,9.58,9.58,134000.0,7.642,7.65,7.6024,7.6024,134000.0
2009-01-21 10:30:00,9.58,9.59,9.53,9.56,120800.0,7.6024,7.6103,7.5627,7.5865,120800.0
2009-01-21 10:40:00,9.56,9.56,9.52,9.52,127200.0,7.5865,7.5865,7.5547,7.5547,127200.0
2009-01-21 10:50:00,9.52,9.53,9.45,9.45,270000.0,7.5547,7.5627,7.4992,7.4992,270000.0
2009-01-21 11:00:00,9.45,9.53,9.45,9.52,162000.0,7.4992,7.5627,7.4992,7.5547,162000.0
2009-01-21 11:10:00,9.52,9.53,9.49,9.53,132400.0,7.5547,7.5627,7.5309,7.5627,132400.0
2009-01-21 11:20:00,9.52,9.55,9.52,9.55,200400.0,7.5547,7.5785,7.5547,7.5785,200400.0
2009-01-21 11:30:00,9.55,9.58,9.54,9.55,150000.0,7.5785,7.6024,7.5706,7.5785,150000.0
2009-01-21 11:40:00,9.55,9.59,9.54,9.58,187200.0,7.5785,7.6103,7.5706,7.6024,187200.0
2009-01-21 11:50:00,9.58,9.62,9.55,9.56,126800.0,7.6024,7.6341,7.5785,7.5865,126800.0
2009-01-21 12:00:00,9.56,9.61,9.55,9.6,245200.0,7.5865,7.6262,7.5785,7.6182,245200.0
2009-01-21 12:10:00,9.6,9.64,9.6,9.61,310400.0,7.6182,7.65,7.6182,7.6262,310400.0
2009-01-21 12:20:00,9.61,9.63,9.56,9.57,315600.0,7.6262,7.642,7.5865,7.5944,315600.0
2009-01-21 12:30:00,9.57,9.62,9.56,9.58,268800.0,7.5944,7.6341,7.5865,7.6024,268800.0
2009-01-21 12:40:00,9.58,9.61,9.57,9.59,153600.0,7.6024,7.6262,7.5944,7.6103,153600.0
2009-01-21 12:50:00,9.59,9.63,9.57,9.63,398800.0,7.6103,7.642,7.5944,7.642,398800.0
2009-01-21 13:00:00,9.62,9.65,9.61,9.65,141200.0,7.6341,7.6579,7.6262,7.6579,141200.0
2009-01-21 13:10:00,9.64,9.64,9.58,9.6,96800.0,7.65,7.65,7.6024,7.6182,96800.0
2009-01-21 13:20:00,9.6,9.6,9.56,9.56,63200.0,7.6182,7.6182,7.5865,7.5865,63200.0
2009-01-21 13:30:00,9.56,9.65,9.55,9.63,215200.0,7.5865,7.6579,7.5785,7.642,215200.0
2009-01-21 13:40:00,9.63,9.65,9.61,9.64,159600.0,7.642,7.6579,7.6262,7.65,159600.0
2009-01-21 13:50:00,9.64,9.66,9.62,9.66,76000.0,7.65,7.6658,7.6341,7.6658,76000.0
2009-01-21 14:00:00,9.66,9.66,9.62,9.63,94000.0,7.6658,7.6658,7.6341,7.642,94000.0
2009-01-21 14:10:00,9.63,9.7,9.63,9.69,264000.0,7.642,7.6976,7.642,7.6896,264000.0
2009-01-21 14:20:00,9.68,9.7,9.66,9.69,168000.0,7.6817,7.6976,7.6658,7.6896,168000.0
2009-01-21 14:30:00,9.7,9.76,9.7,9.73,137600.0,7.6976,7.7452,7.6976,7.7214,137600.0
2009-01-21 14:40:00,9.73,9.78,9.72,9.75,180000.0,7.7214,7.7611,7.7135,7.7373,180000.0
2009-01-21 14:50:00,9.75,9.8,9.75,9.8,108800.0,7.7373,7.7769,7.7373,7.7769,108800.0
2009-01-21 15:00:00,9.8,9.86,9.78,9.85,183600.0,7.7769,7.8246,7.7611,7.8166,183600.0
2009-01-21 15:10:00,9.86,9.87,9.83,9.85,123200.0,7.8246,7.8325,7.8007,7.8166,123200.0
2009-01-21 15:20:00,9.85,9.85,9.79,9.82,184000.0,7.8166,7.8166,7.769,7.7928,184000.0
2009-01-21 15:30:00,9.82,9.87,9.81,9.87,226400.0,7.7928,7.8325,7.7849,7.8325,226400.0
2009-01-21 15:40:00,9.87,9.88,9.84,9.84,362000.0,7.8325,7.8404,7.8087,7.8087,362000.0
2009-01-21 15:50:00,9.84,9.99,9.84,9.97,357200.0,7.8087,7.9277,7.8087,7.9118,357200.0
2009-01-22 09:30:00,9.71,9.78,9.7,9.76,294400.0,7.7055,7.7611,7.6976,7.7452,294400.0
2009-01-22 09:40:00,9.76,9.78,9.62,9.67,297600.0,7.7452,7.7611,7.6341,7.6738,297600.0
2009-01-22 09:50:00,9.65,9.8,9.64,9.72,244000.0,7.6579,7.7769,7.65,7.7135,244000.0
2009-01-22 10:00:00,9.71,9.79,9.7,9.74,264000.0,7.7055,7.769,7.6976,7.7293,264000.0
2009-01-22 10:10:00,9.75,9.77,9.7,9.75,155600.0,7.7373,7.7531,7.6976,7.7373,155600.0
2009-01-22 10:20:00,9.77,9.78,9.69,9.71,150400.0,7.7531,7.7611,7.6896,7.7055,150400.0
2009-01-22 10:30:00,9.7,9.7,9.65,9.67,162800.0,7.6976,7.6976,7.6579,7.6738,162800.0
2009-01-22 10:40:00,9.66,9.68,9.63,9.68,98400.0,7.6658,7.6817,7.642,7.6817,98400.0
2009-01-22 10:50:00,9.67,9.71,9.65,9.67,109600.0,7.6738,7.7055,7.6579,7.6738,109600.0
2009-01-22 11:00:00,9.66,9.66,9.6,9.62,184400.0,7.6658,7.6658,7.6182,7.6341,184400.0
2009-01-22 11:10:00,9.61,9.64,9.61,9.62,75200.0,7.6262,7.65,7.6262,7.6341,75200.0
2009-01-22 11:20:00,9.61,9.63,9.58,9.59,134400.0,7.6262,7.642,7.6024,7.6103,134400.0
2009-01-22 11:30:00,9.58,9.59,9.54,9.54,95200.0,7.6024,7.6103,7.5706,7.5706,95200.0
2009-01-22 11:40:00,9.54,9.56,9.51,9.55,105600.0,7.5706,7.5865,7.5468,7.5785,105600.0
2009-01-22 11:50:00,9.55,9.56,9.49,9.5,92800.0,7.5785,7.5865,7.5309,7.5389,92800.0
2009-01-22 12:00:00,9.51,9.54,9.5,9.53,156400.0,7.5468,7.5706,7.5389,7.5627,156400.0
2009-01-22 12:10:00,9.54,9.56,9.53,9.55,91200.0,7.5706,7.5865,7.5627,7.5785,91200.0
2009-01-22 12:20:00,9.56,9.57,9.54,9.57,88400.0,7.5865,7.5944,7.5706,7.5944,88400.0
2009-01-22 12:30:00,9.57,9.62,9.55,9.61,67600.0,7.5944,7.6341,7.5785,7.6262,67600.0
2009-01-22 12:40:00,9.61,9.67,9.59,9.66,104800.0,7.6262,7.6738,7.6103,7.6658,104800.0
2009-01-22 12:50:00,9.67,9.67,9.63,9.63,57600.0,7.6738,7.6738,7.642,7.642,57600.0
2009-01-22 13:00:00,9.63,9.7,9.63,9.67,256400.0,7.642,7.6976,7.642,7.6738,256400.0
2009-01-22 13:10:00,9.66,9.66,9.61,9.65,95600.0,7.6658,7.6658,7.6262,7.6579,95600.0
2009-01-22 13:20:00,9.65,9.66,9.59,9.64,71200.0,7.6579,7.6658,7.6103,7.65,71200.0
2009-01-22 13:30:00,9.63,9.65,9.6,9.63,86000.0,7.642,7.6579,7.6182,7.642,86000.0
2009-01-22 13:40:00,9.63,9.71,9.61,9.69,84000.0,7.642,7.7055,7.6262,7.6896,84000.0
2009-01-22 13:50:00,9.7,9.75,9.69,9.75,136000.0,7.6976,7.7373,7.6896,7.7373,136000.0
2009-01-22 14:00:00,9.75,9.87,9.73,9.83,348800.0,7.7373,7.8325,7.7214,7.8007,348800.0
2009-01-22 14:10:00,9.83,9.91,9.81,9.9,306800.0,7.8007,7.8642,7.7849,7.8563,306800.0
2009-01-22 14:20:00,9.9,9.92,9.83,9.84,174800.0,7.8563,7.8722,7.8007,7.8087,174800.0
2009-01-22 14:30:00,9.83,9.86,9.78,9.84,182000.0,7.8007,7.8246,7.7611,7.8087,182000.0
2009-01-22 14:40:00,9.84,9.86,9.68,9.68,260000.0,7.8087,7.8246,7.6817,7.6817,260000.0
2009-01-22 14:50:00,9.68,9.76,9.67,9.76,118800.0,7.6817,7.7452,7.6738,7.7452,118800.0
2009-01-22 15:00:00,9.76,9.77,9.62,9.64,169600.0,7.7452,7.7531,7.6341,7.65,169600.0
2009-01-22 15:10:00,9.63,9.7,9.62,9.63,146000.0,7.642,7.6976,7.6341,7.642,146000.0
2009-01-22 15:20:00,9.62,9.72,9.62,9.72,186800.0,7.6341,7.7135,7.6341,7.7135,186800.0
2009-01-22 15:30:00,9.72,9.72,9.65,9.65,220800.0,7.7135,7.7135,7.6579,7.6579,220800.0
2009-01-22 15:40:00,9.65,9.8,9.65,9.78,295600.0,7.6579,7.7769,7.6579,7.7611,295600.0
2009-01-22 15:50:00,9.78,9.78,9.68,9.68,289600.0,7.7611,7.7611,7.6817,7.6817,289600.0
2009-01-23 09:30:00,9.43,9.5,9.39,9.46,538400.0,7.4833,7.5389,7.4516,7.5071,538400.0
2009-01-23 09:40:00,9.46,9.55,9.46,9.48,298800.0,7.5071,7.5785,7.5071,7.523,298800.0
2009-01-23 09:50:00,9.48,9.56,9.47,9.51,110800.0,7.523,7.5865,7.5151,7.5468,110800.0
2009-01-23 10:00:00,9.51,9.59,9.51,9.56,251200.0,7.5468,7.6103,7.5468,7.5865,251200.0
2009-01-23 10:10:00,9.56,9.65,9.55,9.64,162800.0,7.5865,7.6579,7.5785,7.65,162800.0
2009-01-23 10:20:00,9.63,9.68,9.61,9.66,135600.0,7.642,7.6817,7.6262,7.6658,135600.0
2009-01-23 10:30:00,9.65,9.65,9.56,9.56,118000.0,7.6579,7.6579,7.5865,7.5865,118000.0
2009-01-23 10:40:00,9.56,9.58,9.53,9.57,93600.0,7.5865,7.6024,7.5627,7.5944,93600.0
2009-01-23 10:50:00,9.57,9.6,9.57,9.58,96000.0,7.5944,7.6182,7.5944,7.6024,96000.0
2009-01-23 11:00:00,9.58,9.67,9.58,9.64,164400.0,7.6024,7.6738,7.6024,7.65,164400.0
2009-01-23 11:10:00,9.65,9.75,9.64,9.74,137600.0,7.6579,7.7373,7.65,7.7293,137600.0
2009-01-23 11:20:00,9.74,9.77,9.7,9.7,276000.0,7.7293,7.7531,7.6976,7.6976,276000.0
2009-01-23 11:30:00,9.7,9.71,9.67,9.7,111600.0,7.6976,7.7055,7.6738,7.6976,111600.0
2009-01-23 11:40:00,9.71,9.73,9.65,9.67,130800.0,7.7055,7.7214,7.6579,7.6738,130800.0
2009-01-23 11:50:00,9.68,9.69,9.61,9.63,95600.0,7.6817,7.6896,7.6262,7.642,95600.0
2009-01-23 12:00:00,9.63,9.66,9.63,9.64,98800.0,7.642,7.6658,7.642,7.65,98800.0
2009-01-23 12:10:00,9.64,9.69,9.64,9.67,126800.0,7.65,7.6896,7.65,7.6738,126800.0
2009-01-23 12:20:00,9.67,9.72,9.67,9.72,146800.0,7.6738,7.7135,7.6738,7.7135,146800.0
2009-01-23 12:30:00,9.71,9.71,9.62,9.62,194400.0,7.7055,7.7055,7.6341,7.6341,194400.0
2009-01-23 12:40:00,9.62,9.7,9.61,9.68,159200.0,7.6341,7.6976,7.6262,7.6817,159200.0
2009-01-23 12:50:00,9.68,9.7,9.62,9.66,236400.0,7.6817,7.6976,7.6341,7.6658,236400.0
2009-01-23 13:00:00,9.65,9.7,9.63,9.66,176400.0,7.6579,7.6976,7.642,7.6658,176400.0
2009-01-23 13:10:00,9.66,9.75,9.66,9.75,156800.0,7.6658,7.7373,7.6658,7.7373,156800.0
2009-01-23 13:20:00,9.75,9.76,9.71,9.71,136400.0,7.7373,7.7452,7.7055,7.7055,136400.0
2009-01-23 13:30:00,9.72,9.79,9.71,9.75,136800.0,7.7135,7.769,7.7055,7.7373,136800.0
2009-01-23 13:40:00,9.76,9.8,9.75,9.78,126000.0,7.7452,7.7769,7.7373,7.7611,126000.0
2009-01-23 13:50:00,9.78,9.82,9.76,9.82,213200.0,7.7611,7.7928,7.7452,7.7928,213200.0
2009-01-23 14:00:00,9.82,9.84,9.79,9.8,134400.0,7.7928,7.8087,7.769,7.7769,134400.0
2009-01-23 14:10:00,9.79,9.79,9.72,9.77,150800.0,7.769,7.769,7.7135,7.7531,150800.0
2009-01-23 14:20:00,9.76,9.83,9.74,9.76,286800.0,7.7452,7.8007,7.7293,7.7452,286800.0
2009-01-23 14:30:00,9.76,9.77,9.67,9.71,264800.0,7.7452,7.7531,7.6738,7.7055,264800.0
2009-01-23 14:40:00,9.71,9.72,9.66,9.7,217600.0,7.7055,7.7135,7.6658,7.6976,217600.0
2009-01-23 14:50:00,9.71,9.71,9.6,9.63,215200.0,7.7055,7.7055,7.6182,7.642,215200.0
2009-01-23 15:00:00,9.63,9.7,9.61,9.61,413200.0,7.642,7.6976,7.6262,7.6262,413200.0
2009-01-23 15:10:00,9.61,9.67,9.59,9.66,223600.0,7.6262,7.6738,7.6103,7.6658,223600.0
2009-01-23 15:20:00,9.66,9.72,9.65,9.67,118400.0,7.6658,7.7135,7.6579,7.6738,118400.0
2009-01-23 15:30:00,9.65,9.7,9.63,9.68,192400.0,7.6579,7.6976,7.642,7.6817,192400.0
2009-01-23 15:40:00,9.7,9.7,9.66,9.7,168400.0,7.6976,7.6976,7.6658,7.6976,168400.0
2009-01-23 15:50:00,9.7,9.72,9.7,9.7,486800.0,7.6976,7.7135,7.6976,7.6976,486800.0
2009-01-26 09:30:00,9.71,9.81,9.69,9.81,348800.0,7.7055,7.7849,7.6896,7.7849,348800.0
2009-01-26 09:40:00,9.81,9.94,9.8,9.87,558000.0,7.7849,7.888,7.7769,7.8325,558000.0
2009-01-26 09:50:00,9.88,9.89,9.83,9.85,121200.0,7.8404,7.8484,7.8007,7.8166,121200.0
2009-01-26 10:00:00,9.88,9.99,9.88,9.99,278800.0,7.8404,7.9277,7.8404,7.9277,278800.0
2009-01-26 10:10:00,9.99,10.02,9.97,9.97,164400.0,7.9277,7.9515,7.9118,7.9118,164400.0
2009-01-26 10:20:00,9.97,10.04,9.97,9.98,278400.0,7.9118,7.9674,7.9118,7.9198,278400.0
2009-01-26 10:30:00,9.99,10.01,9.95,9.95,328000.0,7.9277,7.9436,7.896,7.896,328000.0
2009-01-26 10:40:00,9.95,9.97,9.92,9.97,251200.0,7.896,7.9118,7.8722,7.9118,251200.0
2009-01-26 10:50:00,9.97,9.98,9.96,9.97,53600.0,7.9118,7.9198,7.9039,7.9118,53600.0
2009-01-26 11:00:00,9.97,10.01,9.95,9.96,124000.0,7.9118,7.9436,7.896,7.9039,124000.0
2009-01-26 11:10:00,9.96,9.97,9.9,9.9,335600.0,7.9039,7.9118,7.8563,7.8563,335600.0
2009-01-26 11:20:00,9.91,9.93,9.89,9.93,157600.0,7.8642,7.8801,7.8484,7.8801,157600.0
2009-01-26 11:30:00,9.93,9.95,9.93,9.93,172000.0,7.8801,7.896,7.8801,7.8801,172000.0
2009-01-26 11:40:00,9.94,9.94,9.86,9.86,335200.0,7.888,7.888,7.8246,7.8246,335200.0
2009-01-26 11:50:00,9.86,9.89,9.85,9.88,157200.0,7.8246,7.8484,7.8166,7.8404,157200.0
2009-01-26 12:00:00,9.88,9.9,9.88,9.88,82400.0,7.8404,7.8563,7.8404,7.8404,82400.0
2009-01-26 12:10:00,9.88,9.88,9.86,9.87,108400.0,7.8404,7.8404,7.8246,7.8325,108400.0
2009-01-26 12:20:00,9.87,9.93,9.87,9.9,316800.0,7.8325,7.8801,7.8325,7.8563,316800.0
2009-01-26 12:30:00,9.91,9.91,9.85,9.87,168400.0,7.8642,7.8642,7.8166,7.8325,168400.0
2009-01-26 12:40:00,9.87,9.91,9.87,9.89,227200.0,7.8325,7.8642,7.8325,7.8484,227200.0
2009-01-26 12:50:00,9.89,9.94,9.88,9.9,261200.0,7.8484,7.888,7.8404,7.8563,261200.0
2009-01-26 13:00:00,9.9,9.92,9.86,9.87,308400.0,7.8563,7.8722,7.8246,7.8325,308400.0
2009-01-26 13:10:00,9.88,9.9,9.87,9.9,169200.0,7.8404,7.8563,7.8325,7.8563,169200.0
2009-01-26 13:20:00,9.9,9.92,9.87,9.9,330000.0,7.8563,7.8722,7.8325,7.8563,330000.0
2009-01-26 13:30:00,9.9,9.9,9.81,9.83,225600.0,7.8563,7.8563,7.7849,7.8007,225600.0
2009-01-26 13:40:00,9.84,9.87,9.81,9.81,213600.0,7.8087,7.8325,7.7849,7.7849,213600.0
2009-01-26 13:50:00,9.81,9.81,9.76,9.78,145200.0,7.7849,7.7849,7.7452,7.7611,145200.0
2009-01-26 14:00:00,9.79,9.79,9.67,9.69,489600.0,7.769,7.769,7.6738,7.6896,489600.0
2009-01-26 14:10:00,9.69,9.72,9.66,9.68,121200.0,7.6896,7.7135,7.6658,7.6817,121200.0
2009-01-26 14:20:00,9.69,9.73,9.68,9.72,229600.0,7.6896,7.7214,7.6817,7.7135,229600.0
2009-01-26 14:30:00,9.72,9.76,9.71,9.75,65200.0,7.7135,7.7452,7.7055,7.7373,65200.0
2009-01-26 14:40:00,9.73,9.77,9.7,9.77,284800.0,7.7214,7.7531,7.6976,7.7531,284800.0
2009-01-26 14:50:00,9.77,9.81,9.76,9.8,189600.0,7.7531,7.7849,7.7452,7.7769,189600.0
2009-01-26 15:00:00,9.8,9.86,9.8,9.86,316400.0,7.7769,7.8246,7.7769,7.8246,316400.0
2009-01-26 15:10:00,9.86,9.87,9.79,9.83,397600.0,7.8246,7.8325,7.769,7.8007,397600.0
2009-01-26 15:20:00,9.83,9.93,9.83,9.88,232800.0,7.8007,7.8801,7.8007,7.8404,232800.0
2009-01-26 15:30:00,9.88,9.88,9.82,9.82,220800.0,7.8404,7.8404,7.7928,7.7928,220800.0
2009-01-26 15:40:00,9.81,9.85,9.77,9.83,288400.0,7.7849,7.8166,7.7531,7.8007,288400.0
2009-01-26 15:50:00,9.83,9.85,9.81,9.81,335200.0,7.8007,7.8166,7.7849,7.7849,335200.0
2009-01-27 09:30:00,9.84,9.98,9.84,9.98,152000.0,7.8087,7.9198,7.8087,7.9198,152000.0
2009-01-27 09:40:00,9.98,9.99,9.92,9.92,217600.0,7.9198,7.9277,7.8722,7.8722,217600.0
2009-01-27 09:50:00,9.92,9.95,9.9,9.9,256800.0,7.8722,7.896,7.8563,7.8563,256800.0
2009-01-27 10:00:00,9.9,9.91,9.77,9.78,273600.0,7.8563,7.8642,7.7531,7.7611,273600.0
2009-01-27 10:10:00,9.79,9.84,9.79,9.83,138000.0,7.769,7.8087,7.769,7.8007,138000.0
2009-01-27 10:20:00,9.84,9.89,9.84,9.86,260400.0,7.8087,7.8484,7.8087,7.8246,260400.0
2009-01-27 10:30:00,9.86,9.89,9.85,9.88,75600.0,7.8246,7.8484,7.8166,7.8404,75600.0
2009-01-27 10:40:00,9.87,9.88,9.82,9.83,90800.0,7.8325,7.8404,7.7928,7.8007,90800.0
2009-01-27 10:50:00,9.82,9.89,9.82,9.89,102800.0,7.7928,7.8484,7.7928,7.8484,102800.0
2009-01-27 11:00:00,9.88,9.91,9.87,9.9,134000.0,7.8404,7.8642,7.8325,7.8563,134000.0
2009-01-27 11:10:00,9.9,9.95,9.9,9.93,166400.0,7.8563,7.896,7.8563,7.8801,166400.0
2009-01-27 11:20:00,9.92,9.93,9.91,9.92,128000.0,7.8722,7.8801,7.8642,7.8722,128000.0
2009-01-27 11:30:00,9.92,9.93,9.87,9.88,142000.0,7.8722,7.8801,7.8325,7.8404,142000.0
2009-01-27 11:40:00,9.88,9.92,9.86,9.91,98400.0,7.8404,7.8722,7.8246,7.8642,98400.0
2009-01-27 11:50:00,9.91,9.93,9.88,9.89,89200.0,7.8642,7.8801,7.8404,7.8484,89200.0
2009-01-27 12:00:00,9.9,9.92,9.87,9.91,180400.0,7.8563,7.8722,7.8325,7.8642,180400.0
2009-01-27 12:10:00,9.91,9.95,9.9,9.95,176800.0,7.8642,7.896,7.8563,7.896,176800.0
2009-01-27 12:20:00,9.95,10.0,9.95,9.99,326800.0,7.896,7.9357,7.896,7.9277,326800.0
2009-01-27 12:30:00,9.99,10.0,9.96,9.97,53600.0,7.9277,7.9357,7.9039,7.9118,53600.0
2009-01-27 12:40:00,9.97,9.99,9.96,9.96,70000.0,7.9118,7.9277,7.9039,7.9039,70000.0
2009-01-27 12:50:00,9.96,9.98,9.95,9.97,103600.0,7.9039,7.9198,7.896,7.9118,103600.0
2009-01-27 13:00:00,9.97,9.97,9.92,9.93,102800.0,7.9118,7.9118,7.8722,7.8801,102800.0
2009-01-27 13:10:00,9.93,9.97,9.93,9.95,191600.0,7.8801,7.9118,7.8801,7.896,191600.0
2009-01-27 13:20:00,9.95,10.0,9.93,9.94,102800.0,7.896,7.9357,7.8801,7.888,102800.0
2009-01-27 13:30:00,9.94,9.95,9.92,9.94,108800.0,7.888,7.896,7.8722,7.888,108800.0
2009-01-27 13:40:00,9.95,9.99,9.93,9.95,145600.0,7.896,7.9277,7.8801,7.896,145600.0
2009-01-27 13:50:00,9.95,9.97,9.93,9.93,57200.0,7.896,7.9118,7.8801,7.8801,57200.0
2009-01-27 14:00:00,9.93,9.94,9.88,9.9,158400.0,7.8801,7.888,7.8404,7.8563,158400.0
2009-01-27 14:10:00,9.9,9.94,9.88,9.93,87200.0,7.8563,7.888,7.8404,7.8801,87200.0
2009-01-27 14:20:00,9.92,9.93,9.89,9.9,99600.0,7.8722,7.8801,7.8484,7.8563,99600.0
2009-01-27 14:30:00,9.9,9.95,9.88,9.92,112400.0,7.8563,7.896,7.8404,7.8722,112400.0
2009-01-27 14:40:00,9.92,9.94,9.91,9.92,39200.0,7.8722,7.888,7.8642,7.8722,39200.0
2009-01-27 14:50:00,9.93,9.96,9.93,9.95,77600.0,7.8801,7.9039,7.8801,7.896,77600.0
2009-01-27 15:00:00,9.95,9.97,9.89,9.94,142400.0,7.896,7.9118,7.8484,7.888,142400.0
2009-01-27 15:10:00,9.95,9.96,9.93,9.94,81200.0,7.896,7.9039,7.8801,7.888,81200.0
2009-01-27 15:20:00,9.93,9.98,9.93,9.97,96800.0,7.8801,7.9198,7.8801,7.9118,96800.0
2009-01-27 15:30:00,9.97,9.97,9.92,9.94,144400.0,7.9118,7.9118,7.8722,7.888,144400.0
2009-01-27 15:40:00,9.95,9.95,9.92,9.93,666000.0,7.896,7.896,7.8722,7.8801,666000.0
2009-01-27 15:50:00,9.94,9.96,9.93,9.93,190800.0,7.888,7.9039,7.8801,7.8801,190800.0
2009-01-27 16:00:00,9.94,9.94,9.92,9.92,195200.0,7.888,7.888,7.8722,7.8722,195200.0
2009-01-27 16:10:00,9.92,9.92,9.92,9.92,0.0,7.8722,7.8722,7.8722,7.8722,0.0
2009-01-28 09:30:00,10.12,10.19,10.09,10.15,326400.0,8.0309,8.0864,8.0071,8.0547,326400.0
2009-01-28 09:40:00,10.16,10.19,10.12,10.14,312400.0,8.0626,8.0864,8.0309,8.0468,312400.0
2009-01-28 09:50:00,10.14,10.16,10.11,10.12,208400.0,8.0468,8.0626,8.0229,8.0309,208400.0
2009-01-28 10:00:00,10.12,10.15,10.1,10.13,379200.0,8.0309,8.0547,8.015,8.0388,379200.0
2009-01-28 10:10:00,10.14,10.14,10.12,10.14,266400.0,8.0468,8.0468,8.0309,8.0468,266400.0
2009-01-28 10:20:00,10.14,10.15,10.13,10.15,193200.0,8.0468,8.0547,8.0388,8.0547,193200.0
2009-01-28 10:30:00,10.15,10.21,10.14,10.2,279200.0,8.0547,8.1023,8.0468,8.0944,279200.0
2009-01-28 10:40:00,10.2,10.21,10.19,10.2,162800.0,8.0944,8.1023,8.0864,8.0944,162800.0
2009-01-28 10:50:00,10.2,10.2,10.18,10.19,68000.0,8.0944,8.0944,8.0785,8.0864,68000.0
2009-01-28 11:00:00,10.2,10.24,10.2,10.24,425600.0,8.0944,8.1261,8.0944,8.1261,425600.0
2009-01-28 11:10:00,10.24,10.24,10.22,10.24,131600.0,8.1261,8.1261,8.1102,8.1261,131600.0
2009-01-28 11:20:00,10.23,10.27,10.23,10.26,117200.0,8.1182,8.1499,8.1182,8.142,117200.0
2009-01-28 11:30:00,10.26,10.27,10.22,10.22,213200.0,8.142,8.1499,8.1102,8.1102,213200.0
2009-01-28 11:40:00,10.22,10.24,10.22,10.23,308800.0,8.1102,8.1261,8.1102,8.1182,308800.0
2009-01-28 11:50:00,10.23,10.24,10.23,10.24,135200.0,8.1182,8.1261,8.1182,8.1261,135200.0
2009-01-28 12:00:00,10.24,10.25,10.23,10.24,140000.0,8.1261,8.134,8.1182,8.1261,140000.0
2009-01-28 12:10:00,10.24,10.26,10.24,10.26,91200.0,8.1261,8.142,8.1261,8.142,91200.0
2009-01-28 12:20:00,10.26,10.28,10.26,10.28,65600.0,8.142,8.1578,8.142,8.1578,65600.0
2009-01-28 12:30:00,10.28,10.28,10.27,10.28,58000.0,8.1578,8.1578,8.1499,8.1578,58000.0
2009-01-28 12:40:00,10.28,10.29,10.27,10.29,126400.0,8.1578,8.1658,8.1499,8.1658,126400.0
2009-01-28 12:50:00,10.29,10.29,10.28,10.29,36000.0,8.1658,8.1658,8.1578,8.1658,36000.0
2009-01-28 13:00:00,10.29,10.31,10.28,10.31,74000.0,8.1658,8.1817,8.1578,8.1817,74000.0
2009-01-28 13:10:00,10.31,10.31,10.29,10.3,44800.0,8.1817,8.1817,8.1658,8.1737,44800.0
2009-01-28 13:20:00,10.3,10.34,10.3,10.33,77200.0,8.1737,8.2055,8.1737,8.1975,77200.0
2009-01-28 13:30:00,10.33,10.34,10.32,10.32,65600.0,8.1975,8.2055,8.1896,8.1896,65600.0
2009-01-28 13:40:00,10.32,10.34,10.32,10.34,256800.0,8.1896,8.2055,8.1896,8.2055,256800.0
2009-01-28 13:50:00,10.35,10.35,10.32,10.33,122400.0,8.2134,8.2134,8.1896,8.1975,122400.0
2009-01-28 14:00:00,10.33,10.34,10.33,10.33,152800.0,8.1975,8.2055,8.1975,8.1975,152800.0
2009-01-28 14:10:00,10.33,10.39,10.31,10.38,279200.0,8.1975,8.2451,8.1817,8.2372,279200.0
2009-01-28 14:20:00,10.38,10.39,10.29,10.32,336800.0,8.2372,8.2451,8.1658,8.1896,336800.0
2009-01-28 14:30:00,10.34,10.34,10.26,10.29,294000.0,8.2055,8.2055,8.142,8.1658,294000.0
2009-01-28 14:40:00,10.3,10.3,10.28,10.3,158400.0,8.1737,8.1737,8.1578,8.1737,158400.0
2009-01-28 14:50:00,10.3,10.35,10.29,10.35,414000.0,8.1737,8.2134,8.1658,8.2134,414000.0
2009-01-28 15:00:00,10.35,10.37,10.23,10.27,418000.0,8.2134,8.2293,8.1182,8.1499,418000.0
2009-01-28 15:10:00,10.27,10.29,10.25,10.28,316800.0,8.1499,8.1658,8.134,8.1578,316800.0
2009-01-28 15:20:00,10.28,10.28,10.22,10.25,300000.0,8.1578,8.1578,8.1102,8.134,300000.0
2009-01-28 15:30:00,10.25,10.27,10.22,10.26,301600.0,8.134,8.1499,8.1102,8.142,301600.0
2009-01-28 15:40:00,10.27,10.29,10.26,10.29,155200.0,8.1499,8.1658,8.142,8.1658,155200.0
2009-01-28 15:50:00,10.29,10.32,10.28,10.32,351600.0,8.1658,8.1896,8.1578,8.1896,351600.0
2009-01-29 09:30:00,10.19,10.21,10.07,10.09,474800.0,8.0864,8.1023,7.9912,8.0071,474800.0
2009-01-29 09:40:00,10.09,10.13,10.07,10.11,160800.0,8.0071,8.0388,7.9912,8.0229,160800.0
2009-01-29 09:50:00,10.11,10.12,10.06,10.08,482000.0,8.0229,8.0309,7.9833,7.9991,482000.0
2009-01-29 10:00:00,10.07,10.08,10.02,10.04,545200.0,7.9912,7.9991,7.9515,7.9674,545200.0
2009-01-29 10:10:00,10.04,10.09,10.02,10.09,315600.0,7.9674,8.0071,7.9515,8.0071,315600.0
2009-01-29 10:20:00,10.09,10.11,10.08,10.11,124000.0,8.0071,8.0229,7.9991,8.0229,124000.0
2009-01-29 10:30:00,10.11,10.11,10.07,10.11,188400.0,8.0229,8.0229,7.9912,8.0229,188400.0
2009-01-29 10:40:00,10.11,10.13,10.1,10.11,108000.0,8.0229,8.0388,8.015,8.0229,108000.0
2009-01-29 10:50:00,10.11,10.15,10.09,10.13,93600.0,8.0229,8.0547,8.0071,8.0388,93600.0
2009-01-29 11:00:00,10.13,10.13,10.09,10.11,163200.0,8.0388,8.0388,8.0071,8.0229,163200.0
2009-01-29 11:10:00,10.11,10.13,10.11,10.12,135600.0,8.0229,8.0388,8.0229,8.0309,135600.0
2009-01-29 11:20:00,10.12,10.12,10.08,10.08,93200.0,8.0309,8.0309,7.9991,7.9991,93200.0
2009-01-29 11:30:00,10.07,10.09,10.07,10.08,80000.0,7.9912,8.0071,7.9912,7.9991,80000.0
2009-01-29 11:40:00,10.08,10.08,10.04,10.05,156400.0,7.9991,7.9991,7.9674,7.9753,156400.0
2009-01-29 11:50:00,10.04,10.06,10.03,10.05,72000.0,7.9674,7.9833,7.9595,7.9753,72000.0
2009-01-29 12:00:00,10.04,10.04,9.98,10.0,341200.0,7.9674,7.9674,7.9198,7.9357,341200.0
2009-01-29 12:10:00,10.01,10.03,10.0,10.02,75600.0,7.9436,7.9595,7.9357,7.9515,75600.0
2009-01-29 12:20:00,10.02,10.03,10.01,10.03,56000.0,7.9515,7.9595,7.9436,7.9595,56000.0
2009-01-29 12:30:00,10.03,10.03,10.01,10.01,58800.0,7.9595,7.9595,7.9436,7.9436,58800.0
2009-01-29 12:40:00,10.01,10.02,9.99,10.02,162000.0,7.9436,7.9515,7.9277,7.9515,162000.0
2009-01-29 12:50:00,10.01,10.02,9.96,9.97,89600.0,7.9436,7.9515,7.9039,7.9118,89600.0
2009-01-29 13:00:00,9.97,9.97,9.94,9.95,67200.0,7.9118,7.9118,7.888,7.896,67200.0
2009-01-29 13:10:00,9.95,9.96,9.95,9.96,112800.0,7.896,7.9039,7.896,7.9039,112800.0
2009-01-29 13:20:00,9.95,9.95,9.93,9.94,80400.0,7.896,7.896,7.8801,7.888,80400.0
2009-01-29 13:30:00,9.94,9.94,9.9,9.9,98000.0,7.888,7.888,7.8563,7.8563,98000.0
2009-01-29 13:40:00,9.91,9.95,9.91,9.93,115200.0,7.8642,7.896,7.8642,7.8801,115200.0
2009-01-29 13:50:00,9.93,9.93,9.89,9.92,82400.0,7.8801,7.8801,7.8484,7.8722,82400.0
2009-01-29 14:00:00,9.92,9.95,9.91,9.94,150000.0,7.8722,7.896,7.8642,7.888,150000.0
2009-01-29 14:10:00,9.94,9.97,9.93,9.97,129200.0,7.888,7.9118,7.8801,7.9118,129200.0
2009-01-29 14:20:00,9.97,9.97,9.95,9.97,117200.0,7.9118,7.9118,7.896,7.9118,117200.0
2009-01-29 14:30:00,9.97,9.98,9.95,9.95,67600.0,7.9118,7.9198,7.896,7.896,67600.0
2009-01-29 14:40:00,9.95,9.99,9.94,9.95,124400.0,7.896,7.9277,7.888,7.896,124400.0
2009-01-29 14:50:00,9.95,9.96,9.91,9.92,89200.0,7.896,7.9039,7.8642,7.8722,89200.0
2009-01-29 15:00:00,9.93,9.97,9.93,9.96,156000.0,7.8801,7.9118,7.8801,7.9039,156000.0
2009-01-29 15:10:00,9.96,9.97,9.93,9.96,235600.0,7.9039,7.9118,7.8801,7.9039,235600.0
2009-01-29 15:20:00,9.96,9.96,9.91,9.93,258400.0,7.9039,7.9039,7.8642,7.8801,258400.0
2009-01-29 15:30:00,9.93,9.93,9.87,9.87,231200.0,7.8801,7.8801,7.8325,7.8325,231200.0
2009-01-29 15:40:00,9.87,9.91,9.87,9.88,231600.0,7.8325,7.8642,7.8325,7.8404,231600.0
2009-01-29 15:50:00,9.88,9.9,9.87,9.89,400400.0,7.8404,7.8563,7.8325,7.8484,400400.0
2009-01-30 09:30:00,9.97,10.03,9.96,9.99,236400.0,7.9118,7.9595,7.9039,7.9277,236400.0
2009-01-30 09:40:00,9.98,9.99,9.95,9.97,127200.0,7.9198,7.9277,7.896,7.9118,127200.0
2009-01-30 09:50:00,9.97,9.97,9.86,9.86,88400.0,7.9118,7.9118,7.8246,7.8246,88400.0
2009-01-30 10:00:00,9.85,9.86,9.82,9.85,188800.0,7.8166,7.8246,7.7928,7.8166,188800.0
2009-01-30 10:10:00,9.85,9.85,9.78,9.78,382800.0,7.8166,7.8166,7.7611,7.7611,382800.0
2009-01-30 10:20:00,9.79,9.81,9.75,9.76,180000.0,7.769,7.7849,7.7373,7.7452,180000.0
2009-01-30 10:30:00,9.76,9.77,9.73,9.76,92800.0,7.7452,7.7531,7.7214,7.7452,92800.0
2009-01-30 10:40:00,9.76,9.79,9.76,9.77,179600.0,7.7452,7.769,7.7452,7.7531,179600.0
2009-01-30 10:50:00,9.77,9.79,9.74,9.77,202800.0,7.7531,7.769,7.7293,7.7531,202800.0
2009-01-30 11:00:00,9.78,9.81,9.77,9.78,108800.0,7.7611,7.7849,7.7531,7.7611,108800.0
2009-01-30 11:10:00,9.79,9.79,9.73,9.73,98400.0,7.769,7.769,7.7214,7.7214,98400.0
2009-01-30 11:20:00,9.73,9.73,9.7,9.7,93600.0,7.7214,7.7214,7.6976,7.6976,93600.0
2009-01-30 11:30:00,9.71,9.72,9.7,9.71,126800.0,7.7055,7.7135,7.6976,7.7055,126800.0
2009-01-30 11:40:00,9.71,9.74,9.71,9.74,72000.0,7.7055,7.7293,7.7055,7.7293,72000.0
2009-01-30 11:50:00,9.74,9.74,9.73,9.73,104400.0,7.7293,7.7293,7.7214,7.7214,104400.0
2009-01-30 12:00:00,9.73,9.74,9.7,9.72,152000.0,7.7214,7.7293,7.6976,7.7135,152000.0
2009-01-30 12:10:00,9.74,9.78,9.74,9.78,96400.0,7.7293,7.7611,7.7293,7.7611,96400.0
2009-01-30 12:20:00,9.79,9.81,9.78,9.81,185200.0,7.769,7.7849,7.7611,7.7849,185200.0
2009-01-30 12:30:00,9.81,9.81,9.78,9.8,55600.0,7.7849,7.7849,7.7611,7.7769,55600.0
2009-01-30 12:40:00,9.8,9.83,9.8,9.83,97600.0,7.7769,7.8007,7.7769,7.8007,97600.0
2009-01-30 12:50:00,9.83,9.85,9.82,9.85,72800.0,7.8007,7.8166,7.7928,7.8166,72800.0
2009-01-30 13:00:00,9.84,9.89,9.84,9.88,165200.0,7.8087,7.8484,7.8087,7.8404,165200.0
2009-01-30 13:10:00,9.88,9.89,9.84,9.86,126000.0,7.8404,7.8484,7.8087,7.8246,126000.0
2009-01-30 13:20:00,9.86,9.86,9.78,9.8,236400.0,7.8246,7.8246,7.7611,7.7769,236400.0
2009-01-30 13:30:00,9.8,9.8,9.72,9.72,204400.0,7.7769,7.7769,7.7135,7.7135,204400.0
2009-01-30 13:40:00,9.71,9.74,9.68,9.72,101600.0,7.7055,7.7293,7.6817,7.7135,101600.0
2009-01-30 13:50:00,9.72,9.76,9.71,9.74,177600.0,7.7135,7.7452,7.7055,7.7293,177600.0
2009-01-30 14:00:00,9.73,9.78,9.72,9.72,111200.0,7.7214,7.7611,7.7135,7.7135,111200.0
2009-01-30 14:10:00,9.72,9.75,9.7,9.73,81600.0,7.7135,7.7373,7.6976,7.7214,81600.0
2009-01-30 14:20:00,9.73,9.79,9.71,9.77,98800.0,7.7214,7.769,7.7055,7.7531,98800.0
2009-01-30 14:30:00,9.77,9.8,9.74,9.75,144400.0,7.7531,7.7769,7.7293,7.7373,144400.0
2009-01-30 14:40:00,9.75,9.75,9.7,9.71,192800.0,7.7373,7.7373,7.6976,7.7055,192800.0
2009-01-30 14:50:00,9.71,9.72,9.68,9.72,120800.0,7.7055,7.7135,7.6817,7.7135,120800.0
2009-01-30 15:00:00,9.72,9.75,9.67,9.7,421600.0,7.7135,7.7373,7.6738,7.6976,421600.0
2009-01-30 15:10:00,9.69,9.76,9.68,9.69,326000.0,7.6896,7.7452,7.6817,7.6896,326000.0
2009-01-30 15:20:00,9.69,9.7,9.65,9.66,380000.0,7.6896,7.6976,7.6579,7.6658,380000.0
2009-01-30 15:30:00,9.65,9.65,9.62,9.65,369600.0,7.6579,7.6579,7.6341,7.6579,369600.0
2009-01-30 15:40:00,9.65,9.7,9.64,9.68,369600.0,7.6579,7.6976,7.65,7.6817,369600.0
2009-01-30 15:50:00,9.68,9.69,9.64,9.69,498800.0,7.6817,7.6896,7.65,7.6896,498800.0
2009-02-02 09:30:00,9.53,9.59,9.51,9.58,568000.0,7.5627,7.6103,7.5468,7.6024,568000.0
2009-02-02 09:40:00,9.58,9.58,9.52,9.55,269600.0,7.6024,7.6024,7.5547,7.5785,269600.0
2009-02-02 09:50:00,9.55,9.57,9.51,9.55,104000.0,7.5785,7.5944,7.5468,7.5785,104000.0
2009-02-02 10:00:00,9.55,9.65,9.55,9.65,437600.0,7.5785,7.6579,7.5785,7.6579,437600.0
2009-02-02 10:10:00,9.65,9.73,9.63,9.72,167600.0,7.6579,7.7214,7.642,7.7135,167600.0
2009-02-02 10:20:00,9.72,9.73,9.68,9.69,101200.0,7.7135,7.7214,7.6817,7.6896,101200.0
2009-02-02 10:30:00,9.69,9.69,9.63,9.65,124800.0,7.6896,7.6896,7.642,7.6579,124800.0
2009-02-02 10:40:00,9.66,9.66,9.6,9.62,149200.0,7.6658,7.6658,7.6182,7.6341,149200.0
2009-02-02 10:50:00,9.62,9.65,9.6,9.64,188800.0,7.6341,7.6579,7.6182,7.65,188800.0
2009-02-02 11:00:00,9.63,9.63,9.58,9.59,134800.0,7.642,7.642,7.6024,7.6103,134800.0
2009-02-02 11:10:00,9.59,9.63,9.59,9.62,454000.0,7.6103,7.642,7.6103,7.6341,454000.0
2009-02-02 11:20:00,9.62,9.62,9.58,9.61,90400.0,7.6341,7.6341,7.6024,7.6262,90400.0
2009-02-02 11:30:00,9.64,9.65,9.61,9.63,199200.0,7.65,7.6579,7.6262,7.642,199200.0
2009-02-02 11:40:00,9.63,9.66,9.6,9.65,810800.0,7.642,7.6658,7.6182,7.6579,810800.0
2009-02-02 11:50:00,9.65,9.66,9.64,9.65,330000.0,7.6579,7.6658,7.65,7.6579,330000.0
2009-02-02 12:00:00,9.66,9.7,9.65,9.66,172800.0,7.6658,7.6976,7.6579,7.6658,172800.0
2009-02-02 12:10:00,9.66,9.69,9.65,9.68,104800.0,7.6658,7.6896,7.6579,7.6817,104800.0
2009-02-02 12:20:00,9.68,9.7,9.67,9.69,85200.0,7.6817,7.6976,7.6738,7.6896,85200.0
2009-02-02 12:30:00,9.69,9.73,9.69,9.73,128000.0,7.6896,7.7214,7.6896,7.7214,128000.0
2009-02-02 12:40:00,9.73,9.74,9.71,9.72,93200.0,7.7214,7.7293,7.7055,7.7135,93200.0
2009-02-02 12:50:00,9.73,9.74,9.71,9.72,63600.0,7.7214,7.7293,7.7055,7.7135,63600.0
2009-02-02 13:00:00,9.72,9.72,9.69,9.7,101200.0,7.7135,7.7135,7.6896,7.6976,101200.0
2009-02-02 13:10:00,9.7,9.7,9.66,9.68,133600.0,7.6976,7.6976,7.6658,7.6817,133600.0
2009-02-02 13:20:00,9.68,9.69,9.65,9.67,84400.0,7.6817,7.6896,7.6579,7.6738,84400.0
2009-02-02 13:30:00,9.66,9.69,9.65,9.68,83600.0,7.6658,7.6896,7.6579,7.6817,83600.0
2009-02-02 13:40:00,9.68,9.69,9.67,9.68,104400.0,7.6817,7.6896,7.6738,7.6817,104400.0
2009-02-02 13:50:00,9.67,9.68,9.61,9.63,93600.0,7.6738,7.6817,7.6262,7.642,93600.0
2009-02-02 14:00:00,9.63,9.63,9.61,9.63,77600.0,7.642,7.642,7.6262,7.642,77600.0
2009-02-02 14:10:00,9.63,9.65,9.61,9.64,90000.0,7.642,7.6579,7.6262,7.65,90000.0
2009-02-02 14:20:00,9.64,9.64,9.59,9.62,158000.0,7.65,7.65,7.6103,7.6341,158000.0
2009-02-02 14:30:00,9.63,9.63,9.59,9.61,155200.0,7.642,7.642,7.6103,7.6262,155200.0
2009-02-02 14:40:00,9.61,9.65,9.61,9.62,144000.0,7.6262,7.6579,7.6262,7.6341,144000.0
2009-02-02 14:50:00,9.62,9.63,9.61,9.61,119600.0,7.6341,7.642,7.6262,7.6262,119600.0
2009-02-02 15:00:00,9.61,9.68,9.6,9.68,148400.0,7.6262,7.6817,7.6182,7.6817,148400.0
2009-02-02 15:10:00,9.69,9.72,9.67,9.71,63200.0,7.6896,7.7135,7.6738,7.7055,63200.0
2009-02-02 15:20:00,9.7,9.74,9.7,9.74,186800.0,7.6976,7.7293,7.6976,7.7293,186800.0
2009-02-02 15:30:00,9.75,9.79,9.75,9.76,151600.0,7.7373,7.769,7.7373,7.7452,151600.0
2009-02-02 15:40:00,9.77,9.81,9.75,9.77,222000.0,7.7531,7.7849,7.7373,7.7531,222000.0
2009-02-02 15:50:00,9.77,9.8,9.75,9.75,513600.0,7.7531,7.7769,7.7373,7.7373,513600.0
2009-02-03 09:30:00,9.82,9.83,9.74,9.74,198000.0,7.7928,7.8007,7.7293,7.7293,198000.0
2009-02-03 09:40:00,9.74,9.76,9.65,9.69,432400.0,7.7293,7.7452,7.6579,7.6896,432400.0
2009-02-03 09:50:00,9.69,9.7,9.65,9.68,238800.0,7.6896,7.6976,7.6579,7.6817,238800.0
2009-02-03 10:00:00,9.68,9.76,9.68,9.72,296400.0,7.6817,7.7452,7.6817,7.7135,296400.0
2009-02-03 10:10:00,9.72,9.73,9.65,9.65,224800.0,7.7135,7.7214,7.6579,7.6579,224800.0
2009-02-03 10:20:00,9.66,9.7,9.63,9.69,331200.0,7.6658,7.6976,7.642,7.6896,331200.0
2009-02-03 10:30:00,9.68,9.72,9.68,9.7,251200.0,7.6817,7.7135,7.6817,7.6976,251200.0
2009-02-03 10:40:00,9.7,9.76,9.7,9.75,332800.0,7.6976,7.7452,7.6976,7.7373,332800.0
2009-02-03 10:50:00,9.75,9.76,9.71,9.72,151200.0,7.7373,7.7452,7.7055,7.7135,151200.0
2009-02-03 11:00:00,9.72,9.79,9.72,9.77,215600.0,7.7135,7.769,7.7135,7.7531,215600.0
2009-02-03 11:10:00,9.77,9.79,9.75,9.77,214000.0,7.7531,7.769,7.7373,7.7531,214000.0
2009-02-03 11:20:00,9.77,9.79,9.76,9.76,131600.0,7.7531,7.769,7.7452,7.7452,131600.0
2009-02-03 11:30:00,9.77,9.77,9.71,9.71,151600.0,7.7531,7.7531,7.7055,7.7055,151600.0
2009-02-03 11:40:00,9.71,9.72,9.7,9.72,101600.0,7.7055,7.7135,7.6976,7.7135,101600.0
2009-02-03 11:50:00,9.72,9.73,9.69,9.7,46400.0,7.7135,7.7214,7.6896,7.6976,46400.0
2009-02-03 12:00:00,9.7,9.72,9.7,9.71,158800.0,7.6976,7.7135,7.6976,7.7055,158800.0
2009-02-03 12:10:00,9.71,9.74,9.69,9.71,162400.0,7.7055,7.7293,7.6896,7.7055,162400.0
2009-02-03 12:20:00,9.7,9.71,9.69,9.69,70000.0,7.6976,7.7055,7.6896,7.6896,70000.0
2009-02-03 12:30:00,9.7,9.71,9.7,9.7,92400.0,7.6976,7.7055,7.6976,7.6976,92400.0
2009-02-03 12:40:00,9.7,9.71,9.7,9.7,72800.0,7.6976,7.7055,7.6976,7.6976,72800.0
2009-02-03 12:50:00,9.7,9.71,9.67,9.67,46400.0,7.6976,7.7055,7.6738,7.6738,46400.0
2009-02-03 13:00:00,9.66,9.68,9.66,9.68,205200.0,7.6658,7.6817,7.6658,7.6817,205200.0
2009-02-03 13:10:00,9.68,9.7,9.68,9.7,68000.0,7.6817,7.6976,7.6817,7.6976,68000.0
2009-02-03 13:20:00,9.7,9.7,9.67,9.68,55600.0,7.6976,7.6976,7.6738,7.6817,55600.0
2009-02-03 13:30:00,9.68,9.73,9.68,9.72,66400.0,7.6817,7.7214,7.6817,7.7135,66400.0
2009-02-03 13:40:00,9.72,9.73,9.69,9.69,65600.0,7.7135,7.7214,7.6896,7.6896,65600.0
2009-02-03 13:50:00,9.69,9.71,9.67,9.7,84400.0,7.6896,7.7055,7.6738,7.6976,84400.0
2009-02-03 14:00:00,9.71,9.76,9.7,9.75,86400.0,7.7055,7.7452,7.6976,7.7373,86400.0
2009-02-03 14:10:00,9.77,9.8,9.76,9.78,177600.0,7.7531,7.7769,7.7452,7.7611,177600.0
2009-02-03 14:20:00,9.79,9.79,9.75,9.75,93200.0,7.769,7.769,7.7373,7.7373,93200.0
2009-02-03 14:30:00,9.76,9.81,9.75,9.8,184000.0,7.7452,7.7849,7.7373,7.7769,184000.0
2009-02-03 14:40:00,9.8,9.81,9.79,9.79,147200.0,7.7769,7.7849,7.769,7.769,147200.0
2009-02-03 14:50:00,9.79,9.8,9.76,9.78,102400.0,7.769,7.7769,7.7452,7.7611,102400.0
2009-02-03 15:00:00,9.78,9.83,9.77,9.83,217600.0,7.7611,7.8007,7.7531,7.8007,217600.0
2009-02-03 15:10:00,9.84,9.85,9.83,9.83,112000.0,7.8087,7.8166,7.8007,7.8007,112000.0
2009-02-03 15:20:00,9.84,9.88,9.82,9.86,128400.0,7.8087,7.8404,7.7928,7.8246,128400.0
2009-02-03 15:30:00,9.86,9.87,9.81,9.83,138000.0,7.8246,7.8325,7.7849,7.8007,138000.0
2009-02-03 15:40:00,9.83,9.84,9.79,9.81,239200.0,7.8007,7.8087,7.769,7.7849,239200.0
2009-02-03 15:50:00,9.81,9.83,9.79,9.79,319200.0,7.7849,7.8007,7.769,7.769,319200.0
2009-02-03 16:00:00,9.79,9.79,9.76,9.76,7200.0,7.769,7.769,7.7452,7.7452,7200.0
2009-02-03 16:10:00,9.76,9.76,9.76,9.76,0.0,7.7452,7.7452,7.7452,7.7452,0.0
2009-02-04 09:30:00,9.81,9.81,9.74,9.78,317200.0,7.7849,7.7849,7.7293,7.7611,317200.0
2009-02-04 09:40:00,9.78,9.84,9.78,9.81,576400.0,7.7611,7.8087,7.7611,7.7849,576400.0
2009-02-04 09:50:00,9.8,9.89,9.79,9.88,322400.0,7.7769,7.8484,7.769,7.8404,322400.0
2009-02-04 10:00:00,9.88,9.93,9.88,9.92,441200.0,7.8404,7.8801,7.8404,7.8722,441200.0
2009-02-04 10:10:00,9.92,9.98,9.92,9.94,259600.0,7.8722,7.9198,7.8722,7.888,259600.0
2009-02-04 10:20:00,9.94,9.97,9.92,9.97,171200.0,7.888,7.9118,7.8722,7.9118,171200.0
2009-02-04 10:30:00,9.97,10.0,9.96,9.97,279200.0,7.9118,7.9357,7.9039,7.9118,279200.0
2009-02-04 10:40:00,9.97,9.98,9.96,9.96,252400.0,7.9118,7.9198,7.9039,7.9039,252400.0
2009-02-04 10:50:00,9.96,9.99,9.95,9.98,256000.0,7.9039,7.9277,7.896,7.9198,256000.0
2009-02-04 11:00:00,9.98,9.99,9.97,9.99,163200.0,7.9198,7.9277,7.9118,7.9277,163200.0
2009-02-04 11:10:00,9.99,9.99,9.95,9.96,158400.0,7.9277,7.9277,7.896,7.9039,158400.0
2009-02-04 11:20:00,9.96,9.99,9.95,9.96,354800.0,7.9039,7.9277,7.896,7.9039,354800.0
2009-02-04 11:30:00,9.96,9.97,9.95,9.96,279200.0,7.9039,7.9118,7.896,7.9039,279200.0
2009-02-04 11:40:00,9.96,9.96,9.91,9.93,443600.0,7.9039,7.9039,7.8642,7.8801,443600.0
2009-02-04 11:50:00,9.93,9.94,9.93,9.93,256400.0,7.8801,7.888,7.8801,7.8801,256400.0
2009-02-04 12:00:00,9.94,9.95,9.93,9.94,211600.0,7.888,7.896,7.8801,7.888,211600.0
2009-02-04 12:10:00,9.94,9.95,9.92,9.94,234400.0,7.888,7.896,7.8722,7.888,234400.0
2009-02-04 12:20:00,9.94,9.94,9.9,9.92,288400.0,7.888,7.888,7.8563,7.8722,288400.0
2009-02-04 12:30:00,9.92,9.93,9.91,9.92,267200.0,7.8722,7.8801,7.8642,7.8722,267200.0
2009-02-04 12:40:00,9.93,9.94,9.92,9.94,239200.0,7.8801,7.888,7.8722,7.888,239200.0
2009-02-04 12:50:00,9.94,9.94,9.89,9.9,273600.0,7.888,7.888,7.8484,7.8563,273600.0
2009-02-04 13:00:00,9.9,9.9,9.86,9.89,412000.0,7.8563,7.8563,7.8246,7.8484,412000.0
2009-02-04 13:10:00,9.89,9.89,9.86,9.86,280000.0,7.8484,7.8484,7.8246,7.8246,280000.0
2009-02-04 13:20:00,9.86,9.92,9.86,9.92,450000.0,7.8246,7.8722,7.8246,7.8722,450000.0
2009-02-04 13:30:00,9.92,9.92,9.84,9.84,397600.0,7.8722,7.8722,7.8087,7.8087,397600.0
2009-02-04 13:40:00,9.84,9.85,9.77,9.78,680800.0,7.8087,7.8166,7.7531,7.7611,680800.0
2009-02-04 13:50:00,9.78,9.79,9.72,9.78,704000.0,7.7611,7.769,7.7135,7.7611,704000.0
2009-02-04 14:00:00,9.77,9.78,9.74,9.74,1548400.0,7.7531,7.7611,7.7293,7.7293,1548400.0
2009-02-04 14:10:00,9.74,9.77,9.74,9.75,296000.0,7.7293,7.7531,7.7293,7.7373,296000.0
2009-02-04 14:20:00,9.75,9.76,9.69,9.71,346800.0,7.7373,7.7452,7.6896,7.7055,346800.0
2009-02-04 14:30:00,9.71,9.75,9.69,9.74,107600.0,7.7055,7.7373,7.6896,7.7293,107600.0
2009-02-04 14:40:00,9.75,9.77,9.73,9.75,208000.0,7.7373,7.7531,7.7214,7.7373,208000.0
2009-02-04 14:50:00,9.76,9.82,9.72,9.81,292400.0,7.7452,7.7928,7.7135,7.7849,292400.0
2009-02-04 15:00:00,9.81,9.83,9.77,9.81,450800.0,7.7849,7.8007,7.7531,7.7849,450800.0
2009-02-04 15:10:00,9.82,9.82,9.76,9.8,165600.0,7.7928,7.7928,7.7452,7.7769,165600.0
2009-02-04 15:20:00,9.79,9.8,9.75,9.78,325200.0,7.769,7.7769,7.7373,7.7611,325200.0
2009-02-04 15:30:00,9.77,9.81,9.76,9.79,227600.0,7.7531,7.7849,7.7452,7.769,227600.0
2009-02-04 15:40:00,9.8,9.82,9.75,9.75,218000.0,7.7769,7.7928,7.7373,7.7373,218000.0
2009-02-04 15:50:00,9.75,9.78,9.74,9.74,551600.0,7.7373,7.7611,7.7293,7.7293,551600.0
2009-02-05 09:30:00,9.67,9.74,9.67,9.71,288800.0,7.6738,7.7293,7.6738,7.7055,288800.0
2009-02-05 09:40:00,9.71,9.74,9.68,9.7,210400.0,7.7055,7.7293,7.6817,7.6976,210400.0
2009-02-05 09:50:00,9.7,9.7,9.63,9.63,136000.0,7.6976,7.6976,7.642,7.642,136000.0
2009-02-05 10:00:00,9.63,9.68,9.63,9.65,228400.0,7.642,7.6817,7.642,7.6579,228400.0
2009-02-05 10:10:00,9.65,9.72,9.65,9.71,116400.0,7.6579,7.7135,7.6579,7.7055,116400.0
2009-02-05 10:20:00,9.71,9.74,9.69,9.7,119200.0,7.7055,7.7293,7.6896,7.6976,119200.0
2009-02-05 10:30:00,9.69,9.74,9.66,9.73,98400.0,7.6896,7.7293,7.6658,7.7214,98400.0
2009-02-05 10:40:00,9.73,9.79,9.72,9.76,157600.0,7.7214,7.769,7.7135,7.7452,157600.0
2009-02-05 10:50:00,9.77,9.87,9.76,9.83,236400.0,7.7531,7.8325,7.7452,7.8007,236400.0
2009-02-05 11:00:00,9.84,9.92,9.83,9.88,276800.0,7.8087,7.8722,7.8007,7.8404,276800.0
2009-02-05 11:10:00,9.88,9.9,9.82,9.83,184400.0,7.8404,7.8563,7.7928,7.8007,184400.0
2009-02-05 11:20:00,9.83,9.86,9.81,9.84,216800.0,7.8007,7.8246,7.7849,7.8087,216800.0
2009-02-05 11:30:00,9.83,9.88,9.83,9.84,174800.0,7.8007,7.8404,7.8007,7.8087,174800.0
2009-02-05 11:40:00,9.84,9.86,9.83,9.85,178800.0,7.8087,7.8246,7.8007,7.8166,178800.0
2009-02-05 11:50:00,9.85,9.88,9.85,9.88,97600.0,7.8166,7.8404,7.8166,7.8404,97600.0
2009-02-05 12:00:00,9.9,9.97,9.9,9.96,296000.0,7.8563,7.9118,7.8563,7.9039,296000.0
2009-02-05 12:10:00,9.96,9.99,9.94,9.95,154400.0,7.9039,7.9277,7.888,7.896,154400.0
2009-02-05 12:20:00,9.95,9.96,9.92,9.92,118000.0,7.896,7.9039,7.8722,7.8722,118000.0
2009-02-05 12:30:00,9.92,9.93,9.9,9.91,95600.0,7.8722,7.8801,7.8563,7.8642,95600.0
2009-02-05 12:40:00,9.92,9.95,9.92,9.92,115600.0,7.8722,7.896,7.8722,7.8722,115600.0
2009-02-05 12:50:00,9.92,9.96,9.89,9.95,413200.0,7.8722,7.9039,7.8484,7.896,413200.0
2009-02-05 13:00:00,9.95,9.97,9.92,9.95,221200.0,7.896,7.9118,7.8722,7.896,221200.0
2009-02-05 13:10:00,9.95,9.96,9.9,9.91,225200.0,7.896,7.9039,7.8563,7.8642,225200.0
2009-02-05 13:20:00,9.91,9.92,9.86,9.88,82800.0,7.8642,7.8722,7.8246,7.8404,82800.0
2009-02-05 13:30:00,9.88,9.91,9.87,9.88,114400.0,7.8404,7.8642,7.8325,7.8404,114400.0
2009-02-05 13:40:00,9.88,9.93,9.87,9.92,104000.0,7.8404,7.8801,7.8325,7.8722,104000.0
2009-02-05 13:50:00,9.91,9.92,9.88,9.88,81200.0,7.8642,7.8722,7.8404,7.8404,81200.0
2009-02-05 14:00:00,9.87,9.94,9.87,9.93,87200.0,7.8325,7.888,7.8325,7.8801,87200.0
2009-02-05 14:10:00,9.93,9.94,9.91,9.93,99200.0,7.8801,7.888,7.8642,7.8801,99200.0
2009-02-05 14:20:00,9.93,9.98,9.93,9.98,164800.0,7.8801,7.9198,7.8801,7.9198,164800.0
2009-02-05 14:30:00,9.99,10.0,9.96,9.99,388000.0,7.9277,7.9357,7.9039,7.9277,388000.0
2009-02-05 14:40:00,9.99,9.99,9.94,9.95,116800.0,7.9277,7.9277,7.888,7.896,116800.0
2009-02-05 14:50:00,9.95,9.95,9.85,9.86,225600.0,7.896,7.896,7.8166,7.8246,225600.0
2009-02-05 15:00:00,9.86,9.9,9.81,9.85,216000.0,7.8246,7.8563,7.7849,7.8166,216000.0
2009-02-05 15:10:00,9.85,9.89,9.84,9.86,104800.0,7.8166,7.8484,7.8087,7.8246,104800.0
2009-02-05 15:20:00,9.86,9.92,9.86,9.92,219200.0,7.8246,7.8722,7.8246,7.8722,219200.0
2009-02-05 15:30:00,9.92,9.94,9.88,9.89,206800.0,7.8722,7.888,7.8404,7.8484,206800.0
2009-02-05 15:40:00,9.88,9.91,9.86,9.88,176800.0,7.8404,7.8642,7.8246,7.8404,176800.0
2009-02-05 15:50:00,9.88,9.9,9.85,9.86,268800.0,7.8404,7.8563,7.8166,7.8246,268800.0
2009-02-06 09:30:00,9.87,10.06,9.84,10.04,359200.0,7.8325,7.9833,7.8087,7.9674,359200.0
2009-02-06 09:40:00,10.04,10.07,9.99,10.04,269600.0,7.9674,7.9912,7.9277,7.9674,269600.0
2009-02-06 09:50:00,10.05,10.12,10.03,10.09,417200.0,7.9753,8.0309,7.9595,8.0071,417200.0
2009-02-06 10:00:00,10.1,10.11,10.03,10.04,389200.0,8.015,8.0229,7.9595,7.9674,389200.0
2009-02-06 10:10:00,10.04,10.1,10.04,10.05,215200.0,7.9674,8.015,7.9674,7.9753,215200.0
2009-02-06 10:20:00,10.05,10.06,10.01,10.06,1030000.0,7.9753,7.9833,7.9436,7.9833,1030000.0
2009-02-06 10:30:00,10.06,10.08,10.05,10.06,212400.0,7.9833,7.9991,7.9753,7.9833,212400.0
2009-02-06 10:40:00,10.06,10.06,10.01,10.06,161200.0,7.9833,7.9833,7.9436,7.9833,161200.0
2009-02-06 10:50:00,10.06,10.08,10.05,10.05,200400.0,7.9833,7.9991,7.9753,7.9753,200400.0
2009-02-06 11:00:00,10.06,10.1,10.06,10.08,153600.0,7.9833,8.015,7.9833,7.9991,153600.0
2009-02-06 11:10:00,10.09,10.12,10.09,10.1,315200.0,8.0071,8.0309,8.0071,8.015,315200.0
2009-02-06 11:20:00,10.1,10.1,10.06,10.09,161200.0,8.015,8.015,7.9833,8.0071,161200.0
2009-02-06 11:30:00,10.09,10.09,10.08,10.09,62800.0,8.0071,8.0071,7.9991,8.0071,62800.0
2009-02-06 11:40:00,10.09,10.11,10.09,10.1,157600.0,8.0071,8.0229,8.0071,8.015,157600.0
2009-02-06 11:50:00,10.1,10.11,10.09,10.1,96000.0,8.015,8.0229,8.0071,8.015,96000.0
2009-02-06 12:00:00,10.11,10.11,10.08,10.11,128400.0,8.0229,8.0229,7.9991,8.0229,128400.0
2009-02-06 12:10:00,10.11,10.11,10.07,10.08,130800.0,8.0229,8.0229,7.9912,7.9991,130800.0
2009-02-06 12:20:00,10.08,10.11,10.07,10.09,133200.0,7.9991,8.0229,7.9912,8.0071,133200.0
2009-02-06 12:30:00,10.09,10.15,10.09,10.14,184800.0,8.0071,8.0547,8.0071,8.0468,184800.0
2009-02-06 12:40:00,10.15,10.16,10.14,10.15,148400.0,8.0547,8.0626,8.0468,8.0547,148400.0
2009-02-06 12:50:00,10.15,10.16,10.14,10.15,103600.0,8.0547,8.0626,8.0468,8.0547,103600.0
2009-02-06 13:00:00,10.15,10.2,10.14,10.2,141600.0,8.0547,8.0944,8.0468,8.0944,141600.0
2009-02-06 13:10:00,10.2,10.24,10.19,10.24,169200.0,8.0944,8.1261,8.0864,8.1261,169200.0
2009-02-06 13:20:00,10.24,10.25,10.22,10.24,246000.0,8.1261,8.134,8.1102,8.1261,246000.0
2009-02-06 13:30:00,10.24,10.28,10.24,10.27,140800.0,8.1261,8.1578,8.1261,8.1499,140800.0
2009-02-06 13:40:00,10.27,10.28,10.25,10.27,128000.0,8.1499,8.1578,8.134,8.1499,128000.0
2009-02-06 13:50:00,10.27,10.27,10.24,10.25,135600.0,8.1499,8.1499,8.1261,8.134,135600.0
2009-02-06 14:00:00,10.25,10.25,10.21,10.22,189600.0,8.134,8.134,8.1023,8.1102,189600.0
2009-02-06 14:10:00,10.22,10.25,10.19,10.2,213200.0,8.1102,8.134,8.0864,8.0944,213200.0
2009-02-06 14:20:00,10.2,10.23,10.2,10.22,378000.0,8.0944,8.1182,8.0944,8.1102,378000.0
2009-02-06 14:30:00,10.22,10.27,10.22,10.23,361600.0,8.1102,8.1499,8.1102,8.1182,361600.0
2009-02-06 14:40:00,10.23,10.24,10.2,10.22,197600.0,8.1182,8.1261,8.0944,8.1102,197600.0
2009-02-06 14:50:00,10.22,10.22,10.19,10.22,512800.0,8.1102,8.1102,8.0864,8.1102,512800.0
2009-02-06 15:00:00,10.22,10.22,10.17,10.18,332400.0,8.1102,8.1102,8.0706,8.0785,332400.0
2009-02-06 15:10:00,10.18,10.19,10.16,10.19,324400.0,8.0785,8.0864,8.0626,8.0864,324400.0
2009-02-06 15:20:00,10.19,10.22,10.16,10.2,394000.0,8.0864,8.1102,8.0626,8.0944,394000.0
2009-02-06 15:30:00,10.2,10.22,10.2,10.22,396800.0,8.0944,8.1102,8.0944,8.1102,396800.0
2009-02-06 15:40:00,10.22,10.25,10.21,10.21,488400.0,8.1102,8.134,8.1023,8.1023,488400.0
2009-02-06 15:50:00,10.22,10.24,10.2,10.23,622800.0,8.1102,8.1261,8.0944,8.1182,622800.0
2009-02-09 09:30:00,10.18,10.2,10.11,10.13,233200.0,8.0785,8.0944,8.0229,8.0388,233200.0
2009-02-09 09:40:00,10.12,10.16,10.12,10.14,268000.0,8.0309,8.0626,8.0309,8.0468,268000.0
2009-02-09 09:50:00,10.14,10.15,10.11,10.12,128000.0,8.0468,8.0547,8.0229,8.0309,128000.0
2009-02-09 10:00:00,10.11,10.12,10.04,10.09,140800.0,8.0229,8.0309,7.9674,8.0071,140800.0
2009-02-09 10:10:00,10.09,10.12,10.08,10.12,73200.0,8.0071,8.0309,7.9991,8.0309,73200.0
2009-02-09 10:20:00,10.12,10.14,10.12,10.12,72000.0,8.0309,8.0468,8.0309,8.0309,72000.0
2009-02-09 10:30:00,10.13,10.16,10.1,10.16,92400.0,8.0388,8.0626,8.015,8.0626,92400.0
2009-02-09 10:40:00,10.17,10.23,10.16,10.23,206000.0,8.0706,8.1182,8.0626,8.1182,206000.0
2009-02-09 10:50:00,10.22,10.24,10.2,10.24,134800.0,8.1102,8.1261,8.0944,8.1261,134800.0
2009-02-09 11:00:00,10.24,10.24,10.19,10.21,97200.0,8.1261,8.1261,8.0864,8.1023,97200.0
2009-02-09 11:10:00,10.22,10.22,10.18,10.18,258800.0,8.1102,8.1102,8.0785,8.0785,258800.0
2009-02-09 11:20:00,10.18,10.2,10.18,10.19,185200.0,8.0785,8.0944,8.0785,8.0864,185200.0
2009-02-09 11:30:00,10.19,10.19,10.16,10.18,139200.0,8.0864,8.0864,8.0626,8.0785,139200.0
2009-02-09 11:40:00,10.17,10.17,10.14,10.15,148800.0,8.0706,8.0706,8.0468,8.0547,148800.0
2009-02-09 11:50:00,10.15,10.17,10.15,10.17,76400.0,8.0547,8.0706,8.0547,8.0706,76400.0
2009-02-09 12:00:00,10.17,10.18,10.14,10.15,90400.0,8.0706,8.0785,8.0468,8.0547,90400.0
2009-02-09 12:10:00,10.15,10.19,10.15,10.18,103200.0,8.0547,8.0864,8.0547,8.0785,103200.0
2009-02-09 12:20:00,10.18,10.19,10.17,10.19,103600.0,8.0785,8.0864,8.0706,8.0864,103600.0
2009-02-09 12:30:00,10.19,10.19,10.17,10.17,81200.0,8.0864,8.0864,8.0706,8.0706,81200.0
2009-02-09 12:40:00,10.17,10.18,10.15,10.17,141200.0,8.0706,8.0785,8.0547,8.0706,141200.0
2009-02-09 12:50:00,10.17,10.21,10.17,10.2,112800.0,8.0706,8.1023,8.0706,8.0944,112800.0
2009-02-09 13:00:00,10.2,10.21,10.2,10.2,90000.0,8.0944,8.1023,8.0944,8.0944,90000.0
2009-02-09 13:10:00,10.2,10.21,10.19,10.19,60400.0,8.0944,8.1023,8.0864,8.0864,60400.0
2009-02-09 13:20:00,10.19,10.19,10.17,10.17,72800.0,8.0864,8.0864,8.0706,8.0706,72800.0
2009-02-09 13:30:00,10.17,10.17,10.11,10.13,133600.0,8.0706,8.0706,8.0229,8.0388,133600.0
2009-02-09 13:40:00,10.13,10.14,10.12,10.13,138000.0,8.0388,8.0468,8.0309,8.0388,138000.0
2009-02-09 13:50:00,10.13,10.15,10.12,10.15,161600.0,8.0388,8.0547,8.0309,8.0547,161600.0
2009-02-09 14:00:00,10.15,10.16,10.15,10.15,80000.0,8.0547,8.0626,8.0547,8.0547,80000.0
2009-02-09 14:10:00,10.15,10.15,10.1,10.1,77600.0,8.0547,8.0547,8.015,8.015,77600.0
2009-02-09 14:20:00,10.11,10.12,10.06,10.07,144400.0,8.0229,8.0309,7.9833,7.9912,144400.0
2009-02-09 14:30:00,10.08,10.1,10.06,10.09,79200.0,7.9991,8.015,7.9833,8.0071,79200.0
2009-02-09 14:40:00,10.09,10.1,10.05,10.07,65600.0,8.0071,8.015,7.9753,7.9912,65600.0
2009-02-09 14:50:00,10.07,10.09,10.07,10.09,31200.0,7.9912,8.0071,7.9912,8.0071,31200.0
2009-02-09 15:00:00,10.09,10.1,10.08,10.09,93600.0,8.0071,8.015,7.9991,8.0071,93600.0
2009-02-09 15:10:00,10.09,10.13,10.07,10.12,142800.0,8.0071,8.0388,7.9912,8.0309,142800.0
2009-02-09 15:20:00,10.12,10.17,10.12,10.17,112400.0,8.0309,8.0706,8.0309,8.0706,112400.0
2009-02-09 15:30:00,10.17,10.18,10.13,10.13,229600.0,8.0706,8.0785,8.0388,8.0388,229600.0
2009-02-09 15:40:00,10.12,10.15,10.12,10.14,177600.0,8.0309,8.0547,8.0309,8.0468,177600.0
2009-02-09 15:50:00,10.14,10.15,10.13,10.14,254800.0,8.0468,8.0547,8.0388,8.0468,254800.0
2009-02-10 09:30:00,10.06,10.15,10.06,10.15,398400.0,7.9833,8.0547,7.9833,8.0547,398400.0
2009-02-10 09:40:00,10.15,10.2,10.13,10.18,487600.0,8.0547,8.0944,8.0388,8.0785,487600.0
2009-02-10 09:50:00,10.18,10.21,10.15,10.16,127200.0,8.0785,8.1023,8.0547,8.0626,127200.0
2009-02-10 10:00:00,10.15,10.18,10.15,10.16,240800.0,8.0547,8.0785,8.0547,8.0626,240800.0
2009-02-10 10:10:00,10.16,10.16,10.09,10.09,164400.0,8.0626,8.0626,8.0071,8.0071,164400.0
2009-02-10 10:20:00,10.09,10.09,10.02,10.04,206400.0,8.0071,8.0071,7.9515,7.9674,206400.0
2009-02-10 10:30:00,10.04,10.08,10.04,10.06,118000.0,7.9674,7.9991,7.9674,7.9833,118000.0
2009-02-10 10:40:00,10.06,10.09,10.06,10.09,117600.0,7.9833,8.0071,7.9833,8.0071,117600.0
2009-02-10 10:50:00,10.09,10.1,10.08,10.09,116000.0,8.0071,8.015,7.9991,8.0071,116000.0
2009-02-10 11:00:00,10.09,10.16,9.96,9.99,309600.0,8.0071,8.0626,7.9039,7.9277,309600.0
2009-02-10 11:10:00,9.99,9.99,9.92,9.95,214800.0,7.9277,7.9277,7.8722,7.896,214800.0
2009-02-10 11:20:00,9.98,10.03,9.95,9.97,271200.0,7.9198,7.9595,7.896,7.9118,271200.0
2009-02-10 11:30:00,9.97,9.97,9.74,9.78,261600.0,7.9118,7.9118,7.7293,7.7611,261600.0
2009-02-10 11:40:00,9.78,9.83,9.76,9.81,227600.0,7.7611,7.8007,7.7452,7.7849,227600.0
2009-02-10 11:50:00,9.81,9.85,9.79,9.85,324000.0,7.7849,7.8166,7.769,7.8166,324000.0
2009-02-10 12:00:00,9.85,9.87,9.82,9.82,189600.0,7.8166,7.8325,7.7928,7.7928,189600.0
2009-02-10 12:10:00,9.84,9.88,9.84,9.85,151200.0,7.8087,7.8404,7.8087,7.8166,151200.0
2009-02-10 12:20:00,9.85,9.87,9.82,9.84,194000.0,7.8166,7.8325,7.7928,7.8087,194000.0
2009-02-10 12:30:00,9.84,9.88,9.81,9.86,162400.0,7.8087,7.8404,7.7849,7.8246,162400.0
2009-02-10 12:40:00,9.87,9.89,9.85,9.89,124800.0,7.8325,7.8484,7.8166,7.8484,124800.0
2009-02-10 12:50:00,9.89,9.9,9.88,9.88,84800.0,7.8484,7.8563,7.8404,7.8404,84800.0
2009-02-10 13:00:00,9.87,9.87,9.82,9.83,152800.0,7.8325,7.8325,7.7928,7.8007,152800.0
2009-02-10 13:10:00,9.83,9.83,9.78,9.78,110400.0,7.8007,7.8007,7.7611,7.7611,110400.0
2009-02-10 13:20:00,9.78,9.81,9.75,9.79,198000.0,7.7611,7.7849,7.7373,7.769,198000.0
2009-02-10 13:30:00,9.78,9.81,9.77,9.8,124800.0,7.7611,7.7849,7.7531,7.7769,124800.0
2009-02-10 13:40:00,9.8,9.8,9.78,9.79,104800.0,7.7769,7.7769,7.7611,7.769,104800.0
2009-02-10 13:50:00,9.79,9.8,9.78,9.78,96000.0,7.769,7.7769,7.7611,7.7611,96000.0
2009-02-10 14:00:00,9.78,9.83,9.77,9.8,125200.0,7.7611,7.8007,7.7531,7.7769,125200.0
2009-02-10 14:10:00,9.79,9.79,9.77,9.79,80000.0,7.769,7.769,7.7531,7.769,80000.0
2009-02-10 14:20:00,9.79,9.79,9.71,9.72,181600.0,7.769,7.769,7.7055,7.7135,181600.0
2009-02-10 14:30:00,9.71,9.71,9.69,9.71,99200.0,7.7055,7.7055,7.6896,7.7055,99200.0
2009-02-10 14:40:00,9.72,9.75,9.72,9.74,87600.0,7.7135,7.7373,7.7135,7.7293,87600.0
2009-02-10 14:50:00,9.74,9.74,9.65,9.66,145600.0,7.7293,7.7293,7.6579,7.6658,145600.0
2009-02-10 15:00:00,9.67,9.72,9.66,9.71,158400.0,7.6738,7.7135,7.6658,7.7055,158400.0
2009-02-10 15:10:00,9.72,9.72,9.66,9.67,212800.0,7.7135,7.7135,7.6658,7.6738,212800.0
2009-02-10 15:20:00,9.67,9.72,9.65,9.7,221600.0,7.6738,7.7135,7.6579,7.6976,221600.0
2009-02-10 15:30:00,9.7,9.71,9.65,9.66,231200.0,7.6976,7.7055,7.6579,7.6658,231200.0
2009-02-10 15:40:00,9.65,9.76,9.64,9.72,492400.0,7.6579,7.7452,7.65,7.7135,492400.0
2009-02-10 15:50:00,9.72,9.74,9.68,9.69,503200.0,7.7135,7.7293,7.6817,7.6896,503200.0
2009-02-10 16:00:00,9.66,9.71,9.66,9.71,72800.0,7.6658,7.7055,7.6658,7.7055,72800.0
2009-02-10 16:10:00,9.71,9.71,9.71,9.71,0.0,7.7055,7.7055,7.7055,7.7055,0.0
2009-02-11 09:30:00,9.74,9.78,9.7,9.77,371200.0,7.7293,7.7611,7.6976,7.7531,371200.0
2009-02-11 09:40:00,9.78,9.78,9.71,9.77,213600.0,7.7611,7.7611,7.7055,7.7531,213600.0
2009-02-11 09:50:00,9.78,9.8,9.77,9.77,157200.0,7.7611,7.7769,7.7531,7.7531,157200.0
2009-02-11 10:00:00,9.77,9.78,9.7,9.7,160000.0,7.7531,7.7611,7.6976,7.6976,160000.0
2009-02-11 10:10:00,9.7,9.72,9.67,9.68,131600.0,7.6976,7.7135,7.6738,7.6817,131600.0
2009-02-11 10:20:00,9.68,9.71,9.66,9.67,123200.0,7.6817,7.7055,7.6658,7.6738,123200.0
2009-02-11 10:30:00,9.65,9.67,9.63,9.64,110400.0,7.6579,7.6738,7.642,7.65,110400.0
2009-02-11 10:40:00,9.65,9.73,9.64,9.73,138000.0,7.6579,7.7214,7.65,7.7214,138000.0
2009-02-11 10:50:00,9.74,9.75,9.73,9.74,226400.0,7.7293,7.7373,7.7214,7.7293,226400.0
2009-02-11 11:00:00,9.73,9.74,9.7,9.71,90000.0,7.7214,7.7293,7.6976,7.7055,90000.0
2009-02-11 11:10:00,9.71,9.77,9.7,9.75,108800.0,7.7055,7.7531,7.6976,7.7373,108800.0
2009-02-11 11:20:00,9.76,9.76,9.74,9.76,97200.0,7.7452,7.7452,7.7293,7.7452,97200.0
2009-02-11 11:30:00,9.75,9.79,9.74,9.74,71200.0,7.7373,7.769,7.7293,7.7293,71200.0
2009-02-11 11:40:00,9.74,9.74,9.71,9.72,107200.0,7.7293,7.7293,7.7055,7.7135,107200.0
2009-02-11 11:50:00,9.72,9.74,9.71,9.72,102400.0,7.7135,7.7293,7.7055,7.7135,102400.0
2009-02-11 12:00:00,9.72,9.74,9.72,9.74,68800.0,7.7135,7.7293,7.7135,7.7293,68800.0
2009-02-11 12:10:00,9.74,9.74,9.69,9.71,73200.0,7.7293,7.7293,7.6896,7.7055,73200.0
2009-02-11 12:20:00,9.71,9.73,9.7,9.73,85200.0,7.7055,7.7214,7.6976,7.7214,85200.0
2009-02-11 12:30:00,9.72,9.74,9.7,9.74,89200.0,7.7135,7.7293,7.6976,7.7293,89200.0
2009-02-11 12:40:00,9.74,9.76,9.74,9.74,82000.0,7.7293,7.7452,7.7293,7.7293,82000.0
2009-02-11 12:50:00,9.74,9.74,9.69,9.7,82000.0,7.7293,7.7293,7.6896,7.6976,82000.0
2009-02-11 13:00:00,9.7,9.73,9.67,9.68,165600.0,7.6976,7.7214,7.6738,7.6817,165600.0
2009-02-11 13:10:00,9.68,9.7,9.67,9.68,123200.0,7.6817,7.6976,7.6738,7.6817,123200.0
2009-02-11 13:20:00,9.69,9.7,9.67,9.69,39600.0,7.6896,7.6976,7.6738,7.6896,39600.0
2009-02-11 13:30:00,9.68,9.68,9.65,9.65,53200.0,7.6817,7.6817,7.6579,7.6579,53200.0
2009-02-11 13:40:00,9.65,9.65,9.58,9.59,67600.0,7.6579,7.6579,7.6024,7.6103,67600.0
2009-02-11 13:50:00,9.58,9.6,9.58,9.59,35200.0,7.6024,7.6182,7.6024,7.6103,35200.0
2009-02-11 14:00:00,9.59,9.62,9.59,9.62,67600.0,7.6103,7.6341,7.6103,7.6341,67600.0
2009-02-11 14:10:00,9.62,9.62,9.56,9.58,98800.0,7.6341,7.6341,7.5865,7.6024,98800.0
2009-02-11 14:20:00,9.58,9.63,9.56,9.62,149600.0,7.6024,7.642,7.5865,7.6341,149600.0
2009-02-11 14:30:00,9.63,9.65,9.61,9.65,162000.0,7.642,7.6579,7.6262,7.6579,162000.0
2009-02-11 14:40:00,9.65,9.65,9.63,9.63,146000.0,7.6579,7.6579,7.642,7.642,146000.0
2009-02-11 14:50:00,9.63,9.75,9.63,9.72,467200.0,7.642,7.7373,7.642,7.7135,467200.0
2009-02-11 15:00:00,9.73,9.74,9.7,9.71,1171200.0,7.7214,7.7293,7.6976,7.7055,1171200.0
2009-02-11 15:10:00,9.71,9.77,9.71,9.73,611200.0,7.7055,7.7531,7.7055,7.7214,611200.0
2009-02-11 15:20:00,9.72,9.72,9.69,9.7,315600.0,7.7135,7.7135,7.6896,7.6976,315600.0
2009-02-11 15:30:00,9.7,9.72,9.66,9.67,252000.0,7.6976,7.7135,7.6658,7.6738,252000.0
2009-02-11 15:40:00,9.67,9.69,9.65,9.68,301600.0,7.6738,7.6896,7.6579,7.6817,301600.0
2009-02-11 15:50:00,9.68,9.72,9.67,9.71,452400.0,7.6817,7.7135,7.6738,7.7055,452400.0
2009-02-12 09:30:00,9.57,9.6,9.5,9.56,401600.0,7.5944,7.6182,7.5389,7.5865,401600.0
2009-02-12 09:40:00,9.56,9.59,9.55,9.58,208400.0,7.5865,7.6103,7.5785,7.6024,208400.0
2009-02-12 09:50:00,9.56,9.56,9.49,9.51,144800.0,7.5865,7.5865,7.5309,7.5468,144800.0
2009-02-12 10:00:00,9.5,9.54,9.46,9.54,227200.0,7.5389,7.5706,7.5071,7.5706,227200.0
2009-02-12 10:10:00,9.55,9.57,9.52,9.53,195200.0,7.5785,7.5944,7.5547,7.5627,195200.0
2009-02-12 10:20:00,9.53,9.59,9.52,9.59,436400.0,7.5627,7.6103,7.5547,7.6103,436400.0
2009-02-12 10:30:00,9.58,9.59,9.54,9.54,138400.0,7.6024,7.6103,7.5706,7.5706,138400.0
2009-02-12 10:40:00,9.55,9.62,9.52,9.61,458400.0,7.5785,7.6341,7.5547,7.6262,458400.0
2009-02-12 10:50:00,9.62,9.62,9.58,9.6,264800.0,7.6341,7.6341,7.6024,7.6182,264800.0
2009-02-12 11:00:00,9.6,9.61,9.56,9.6,183600.0,7.6182,7.6262,7.5865,7.6182,183600.0
2009-02-12 11:10:00,9.6,9.61,9.53,9.55,132400.0,7.6182,7.6262,7.5627,7.5785,132400.0
2009-02-12 11:20:00,9.54,9.6,9.53,9.58,134800.0,7.5706,7.6182,7.5627,7.6024,134800.0
2009-02-12 11:30:00,9.58,9.59,9.55,9.56,191200.0,7.6024,7.6103,7.5785,7.5865,191200.0
2009-02-12 11:40:00,9.56,9.65,9.56,9.63,319600.0,7.5865,7.6579,7.5865,7.642,319600.0
2009-02-12 11:50:00,9.63,9.65,9.61,9.61,353600.0,7.642,7.6579,7.6262,7.6262,353600.0
2009-02-12 12:00:00,9.61,9.63,9.6,9.62,178400.0,7.6262,7.642,7.6182,7.6341,178400.0
2009-02-12 12:10:00,9.62,9.62,9.6,9.62,78000.0,7.6341,7.6341,7.6182,7.6341,78000.0
2009-02-12 12:20:00,9.62,9.68,9.62,9.67,161200.0,7.6341,7.6817,7.6341,7.6738,161200.0
2009-02-12 12:30:00,9.67,9.68,9.66,9.66,191200.0,7.6738,7.6817,7.6658,7.6658,191200.0
2009-02-12 12:40:00,9.66,9.67,9.63,9.63,120800.0,7.6658,7.6738,7.642,7.642,120800.0
2009-02-12 12:50:00,9.63,9.66,9.63,9.63,133600.0,7.642,7.6658,7.642,7.642,133600.0
2009-02-12 13:00:00,9.64,9.64,9.57,9.59,144400.0,7.65,7.65,7.5944,7.6103,144400.0
2009-02-12 13:10:00,9.59,9.61,9.55,9.56,120800.0,7.6103,7.6262,7.5785,7.5865,120800.0
2009-02-12 13:20:00,9.55,9.56,9.53,9.56,380400.0,7.5785,7.5865,7.5627,7.5865,380400.0
2009-02-12 13:30:00,9.56,9.56,9.51,9.51,534000.0,7.5865,7.5865,7.5468,7.5468,534000.0
2009-02-12 13:40:00,9.52,9.53,9.5,9.53,99600.0,7.5547,7.5627,7.5389,7.5627,99600.0
2009-02-12 13:50:00,9.53,9.57,9.53,9.56,174000.0,7.5627,7.5944,7.5627,7.5865,174000.0
2009-02-12 14:00:00,9.56,9.57,9.51,9.55,154000.0,7.5865,7.5944,7.5468,7.5785,154000.0
2009-02-12 14:10:00,9.55,9.59,9.54,9.57,125200.0,7.5785,7.6103,7.5706,7.5944,125200.0
2009-02-12 14:20:00,9.56,9.58,9.53,9.54,82800.0,7.5865,7.6024,7.5627,7.5706,82800.0
2009-02-12 14:30:00,9.53,9.55,9.49,9.49,178800.0,7.5627,7.5785,7.5309,7.5309,178800.0
2009-02-12 14:40:00,9.49,9.49,9.44,9.46,490800.0,7.5309,7.5309,7.4913,7.5071,490800.0
2009-02-12 14:50:00,9.46,9.47,9.44,9.46,157200.0,7.5071,7.5151,7.4913,7.5071,157200.0
2009-02-12 15:00:00,9.46,9.48,9.42,9.48,255600.0,7.5071,7.523,7.4754,7.523,255600.0
2009-02-12 15:10:00,9.48,9.55,9.48,9.55,245200.0,7.523,7.5785,7.523,7.5785,245200.0
2009-02-12 15:20:00,9.55,9.69,9.52,9.69,382000.0,7.5785,7.6896,7.5547,7.6896,382000.0
2009-02-12 15:30:00,9.69,9.69,9.62,9.65,300000.0,7.6896,7.6896,7.6341,7.6579,300000.0
2009-02-12 15:40:00,9.65,9.77,9.65,9.72,383200.0,7.6579,7.7531,7.6579,7.7135,383200.0
2009-02-12 15:50:00,9.72,9.79,9.71,9.78,347200.0,7.7135,7.769,7.7055,7.7611,347200.0
2009-02-13 09:30:00,9.78,9.83,9.74,9.74,84400.0,7.7611,7.8007,7.7293,7.7293,84400.0
2009-02-13 09:40:00,9.74,9.78,9.74,9.75,142000.0,7.7293,7.7611,7.7293,7.7373,142000.0
2009-02-13 09:50:00,9.76,9.81,9.74,9.81,100000.0,7.7452,7.7849,7.7293,7.7849,100000.0
2009-02-13 10:00:00,9.81,9.83,9.79,9.8,153200.0,7.7849,7.8007,7.769,7.7769,153200.0
2009-02-13 10:10:00,9.8,9.82,9.76,9.79,182400.0,7.7769,7.7928,7.7452,7.769,182400.0
2009-02-13 10:20:00,9.79,9.85,9.79,9.85,145600.0,7.769,7.8166,7.769,7.8166,145600.0
2009-02-13 10:30:00,9.85,9.91,9.85,9.9,189600.0,7.8166,7.8642,7.8166,7.8563,189600.0
2009-02-13 10:40:00,9.9,9.91,9.88,9.88,113200.0,7.8563,7.8642,7.8404,7.8404,113200.0
2009-02-13 10:50:00,9.88,9.91,9.88,9.9,168800.0,7.8404,7.8642,7.8404,7.8563,168800.0
2009-02-13 11:00:00,9.9,9.9,9.85,9.86,354800.0,7.8563,7.8563,7.8166,7.8246,354800.0
2009-02-13 11:10:00,9.86,9.86,9.81,9.81,186400.0,7.8246,7.8246,7.7849,7.7849,186400.0
2009-02-13 11:20:00,9.81,9.81,9.77,9.8,214400.0,7.7849,7.7849,7.7531,7.7769,214400.0
2009-02-13 11:30:00,9.8,9.83,9.79,9.82,207600.0,7.7769,7.8007,7.769,7.7928,207600.0
2009-02-13 11:40:00,9.81,9.82,9.74,9.75,121200.0,7.7849,7.7928,7.7293,7.7373,121200.0
2009-02-13 11:50:00,9.75,9.76,9.74,9.75,218400.0,7.7373,7.7452,7.7293,7.7373,218400.0
2009-02-13 12:00:00,9.74,9.77,9.74,9.76,238400.0,7.7293,7.7531,7.7293,7.7452,238400.0
2009-02-13 12:10:00,9.77,9.79,9.75,9.77,264800.0,7.7531,7.769,7.7373,7.7531,264800.0
2009-02-13 12:20:00,9.77,9.8,9.76,9.8,192400.0,7.7531,7.7769,7.7452,7.7769,192400.0
2009-02-13 12:30:00,9.81,9.81,9.76,9.77,173600.0,7.7849,7.7849,7.7452,7.7531,173600.0
2009-02-13 12:40:00,9.76,9.77,9.7,9.72,158800.0,7.7452,7.7531,7.6976,7.7135,158800.0
2009-02-13 12:50:00,9.72,9.72,9.68,9.7,70800.0,7.7135,7.7135,7.6817,7.6976,70800.0
2009-02-13 13:00:00,9.7,9.74,9.69,9.73,62400.0,7.6976,7.7293,7.6896,7.7214,62400.0
2009-02-13 13:10:00,9.73,9.76,9.71,9.75,78800.0,7.7214,7.7452,7.7055,7.7373,78800.0
2009-02-13 13:20:00,9.76,9.78,9.75,9.77,116400.0,7.7452,7.7611,7.7373,7.7531,116400.0
2009-02-13 13:30:00,9.77,9.78,9.74,9.77,242800.0,7.7531,7.7611,7.7293,7.7531,242800.0
2009-02-13 13:40:00,9.76,9.84,9.75,9.83,222400.0,7.7452,7.8087,7.7373,7.8007,222400.0
2009-02-13 13:50:00,9.84,9.86,9.8,9.81,253200.0,7.8087,7.8246,7.7769,7.7849,253200.0
2009-02-13 14:00:00,9.81,9.84,9.77,9.78,272800.0,7.7849,7.8087,7.7531,7.7611,272800.0
2009-02-13 14:10:00,9.78,9.81,9.75,9.79,149200.0,7.7611,7.7849,7.7373,7.769,149200.0
2009-02-13 14:20:00,9.8,9.81,9.77,9.78,174400.0,7.7769,7.7849,7.7531,7.7611,174400.0
2009-02-13 14:30:00,9.76,9.78,9.74,9.78,166800.0,7.7452,7.7611,7.7293,7.7611,166800.0
2009-02-13 14:40:00,9.77,9.79,9.74,9.74,154000.0,7.7531,7.769,7.7293,7.7293,154000.0
2009-02-13 14:50:00,9.74,9.78,9.73,9.74,202000.0,7.7293,7.7611,7.7214,7.7293,202000.0
2009-02-13 15:00:00,9.75,9.77,9.7,9.72,138800.0,7.7373,7.7531,7.6976,7.7135,138800.0
2009-02-13 15:10:00,9.73,9.73,9.67,9.7,154000.0,7.7214,7.7214,7.6738,7.6976,154000.0
2009-02-13 15:20:00,9.7,9.76,9.69,9.74,218400.0,7.6976,7.7452,7.6896,7.7293,218400.0
2009-02-13 15:30:00,9.75,9.8,9.73,9.74,335200.0,7.7373,7.7769,7.7214,7.7293,335200.0
2009-02-13 15:40:00,9.74,9.77,9.72,9.76,210400.0,7.7293,7.7531,7.7135,7.7452,210400.0
2009-02-13 15:50:00,9.76,9.77,9.68,9.68,229600.0,7.7452,7.7531,7.6817,7.6817,229600.0
2009-02-17 09:30:00,9.32,9.43,9.31,9.35,346800.0,7.396,7.4833,7.3881,7.4198,346800.0
2009-02-17 09:40:00,9.36,9.42,9.3,9.31,193600.0,7.4278,7.4754,7.3802,7.3881,193600.0
2009-02-17 09:50:00,9.3,9.37,9.26,9.35,266000.0,7.3802,7.4357,7.3484,7.4198,266000.0
2009-02-17 10:00:00,9.34,9.39,9.32,9.38,210400.0,7.4119,7.4516,7.396,7.4436,210400.0
2009-02-17 10:10:00,9.38,9.4,9.33,9.34,186800.0,7.4436,7.4595,7.404,7.4119,186800.0
2009-02-17 10:20:00,9.35,9.4,9.33,9.4,62000.0,7.4198,7.4595,7.404,7.4595,62000.0
2009-02-17 10:30:00,9.4,9.43,9.37,9.38,174000.0,7.4595,7.4833,7.4357,7.4436,174000.0
2009-02-17 10:40:00,9.38,9.41,9.37,9.39,104800.0,7.4436,7.4674,7.4357,7.4516,104800.0
2009-02-17 10:50:00,9.38,9.42,9.38,9.4,106800.0,7.4436,7.4754,7.4436,7.4595,106800.0
2009-02-17 11:00:00,9.4,9.4,9.36,9.37,110000.0,7.4595,7.4595,7.4278,7.4357,110000.0
2009-02-17 11:10:00,9.37,9.38,9.36,9.38,92000.0,7.4357,7.4436,7.4278,7.4436,92000.0
2009-02-17 11:20:00,9.37,9.39,9.35,9.36,394000.0,7.4357,7.4516,7.4198,7.4278,394000.0
2009-02-17 11:30:00,9.36,9.36,9.34,9.34,139200.0,7.4278,7.4278,7.4119,7.4119,139200.0
2009-02-17 11:40:00,9.34,9.35,9.33,9.34,212800.0,7.4119,7.4198,7.404,7.4119,212800.0
2009-02-17 11:50:00,9.34,9.34,9.3,9.33,179600.0,7.4119,7.4119,7.3802,7.404,179600.0
2009-02-17 12:00:00,9.33,9.36,9.32,9.34,196000.0,7.404,7.4278,7.396,7.4119,196000.0
2009-02-17 12:10:00,9.34,9.35,9.32,9.34,278800.0,7.4119,7.4198,7.396,7.4119,278800.0
2009-02-17 12:20:00,9.34,9.34,9.3,9.33,166000.0,7.4119,7.4119,7.3802,7.404,166000.0
2009-02-17 12:30:00,9.33,9.35,9.33,9.34,149600.0,7.404,7.4198,7.404,7.4119,149600.0
2009-02-17 12:40:00,9.34,9.35,9.32,9.33,177600.0,7.4119,7.4198,7.396,7.404,177600.0
2009-02-17 12:50:00,9.33,9.34,9.31,9.34,145200.0,7.404,7.4119,7.3881,7.4119,145200.0
2009-02-17 13:00:00,9.34,9.35,9.3,9.31,191200.0,7.4119,7.4198,7.3802,7.3881,191200.0
2009-02-17 13:10:00,9.3,9.33,9.3,9.31,198000.0,7.3802,7.404,7.3802,7.3881,198000.0
2009-02-17 13:20:00,9.31,9.31,9.29,9.3,213200.0,7.3881,7.3881,7.3722,7.3802,213200.0
2009-02-17 13:30:00,9.3,9.33,9.29,9.32,132000.0,7.3802,7.404,7.3722,7.396,132000.0
2009-02-17 13:40:00,9.32,9.39,9.32,9.37,229200.0,7.396,7.4516,7.396,7.4357,229200.0
2009-02-17 13:50:00,9.37,9.38,9.32,9.34,160400.0,7.4357,7.4436,7.396,7.4119,160400.0
2009-02-17 14:00:00,9.34,9.37,9.32,9.36,201200.0,7.4119,7.4357,7.396,7.4278,201200.0
2009-02-17 14:10:00,9.36,9.38,9.35,9.36,208400.0,7.4278,7.4436,7.4198,7.4278,208400.0
2009-02-17 14:20:00,9.36,9.38,9.33,9.33,134800.0,7.4278,7.4436,7.404,7.404,134800.0
2009-02-17 14:30:00,9.33,9.4,9.33,9.38,111600.0,7.404,7.4595,7.404,7.4436,111600.0
2009-02-17 14:40:00,9.37,9.37,9.33,9.33,111200.0,7.4357,7.4357,7.404,7.404,111200.0
2009-02-17 14:50:00,9.34,9.36,9.31,9.33,169200.0,7.4119,7.4278,7.3881,7.404,169200.0
2009-02-17 15:00:00,9.33,9.37,9.3,9.34,226000.0,7.404,7.4357,7.3802,7.4119,226000.0
2009-02-17 15:10:00,9.35,9.36,9.3,9.3,338000.0,7.4198,7.4278,7.3802,7.3802,338000.0
2009-02-17 15:20:00,9.3,9.34,9.29,9.31,204000.0,7.3802,7.4119,7.3722,7.3881,204000.0
2009-02-17 15:30:00,9.31,9.44,9.31,9.4,390000.0,7.3881,7.4913,7.3881,7.4595,390000.0
2009-02-17 15:40:00,9.4,9.42,9.34,9.34,332800.0,7.4595,7.4754,7.4119,7.4119,332800.0
2009-02-17 15:50:00,9.34,9.36,9.3,9.31,314400.0,7.4119,7.4278,7.3802,7.3881,314400.0
2009-02-17 16:00:00,9.28,9.28,9.24,9.24,151600.0,7.3643,7.3643,7.3325,7.3325,151600.0
2009-02-17 16:10:00,9.24,9.26,9.24,9.26,12800.0,7.3325,7.3484,7.3325,7.3484,12800.0
2009-02-18 09:30:00,9.39,9.39,9.28,9.28,174400.0,7.4516,7.4516,7.3643,7.3643,174400.0
2009-02-18 09:40:00,9.27,9.36,9.27,9.3,182000.0,7.3563,7.4278,7.3563,7.3802,182000.0
2009-02-18 09:50:00,9.29,9.29,9.21,9.21,381200.0,7.3722,7.3722,7.3087,7.3087,381200.0
2009-02-18 10:00:00,9.21,9.23,9.14,9.15,206800.0,7.3087,7.3246,7.2532,7.2611,206800.0
2009-02-18 10:10:00,9.14,9.18,9.12,9.16,342800.0,7.2532,7.2849,7.2373,7.2691,342800.0
2009-02-18 10:20:00,9.17,9.2,9.17,9.19,80000.0,7.277,7.3008,7.277,7.2929,80000.0
2009-02-18 10:30:00,9.2,9.23,9.19,9.2,232800.0,7.3008,7.3246,7.2929,7.3008,232800.0
2009-02-18 10:40:00,9.2,9.26,9.2,9.22,288800.0,7.3008,7.3484,7.3008,7.3167,288800.0
2009-02-18 10:50:00,9.22,9.23,9.19,9.2,178000.0,7.3167,7.3246,7.2929,7.3008,178000.0
2009-02-18 11:00:00,9.2,9.22,9.18,9.22,49200.0,7.3008,7.3167,7.2849,7.3167,49200.0
2009-02-18 11:10:00,9.21,9.26,9.21,9.24,77600.0,7.3087,7.3484,7.3087,7.3325,77600.0
2009-02-18 11:20:00,9.24,9.31,9.24,9.29,140000.0,7.3325,7.3881,7.3325,7.3722,140000.0
2009-02-18 11:30:00,9.28,9.29,9.26,9.27,257200.0,7.3643,7.3722,7.3484,7.3563,257200.0
2009-02-18 11:40:00,9.27,9.32,9.26,9.28,101600.0,7.3563,7.396,7.3484,7.3643,101600.0
2009-02-18 11:50:00,9.26,9.3,9.26,9.28,109600.0,7.3484,7.3802,7.3484,7.3643,109600.0
2009-02-18 12:00:00,9.27,9.33,9.26,9.33,215200.0,7.3563,7.404,7.3484,7.404,215200.0
2009-02-18 12:10:00,9.33,9.35,9.3,9.3,140400.0,7.404,7.4198,7.3802,7.3802,140400.0
2009-02-18 12:20:00,9.3,9.31,9.26,9.28,103600.0,7.3802,7.3881,7.3484,7.3643,103600.0
2009-02-18 12:30:00,9.28,9.29,9.24,9.24,68000.0,7.3643,7.3722,7.3325,7.3325,68000.0
2009-02-18 12:40:00,9.24,9.27,9.24,9.24,74400.0,7.3325,7.3563,7.3325,7.3325,74400.0
2009-02-18 12:50:00,9.23,9.28,9.22,9.27,131600.0,7.3246,7.3643,7.3167,7.3563,131600.0
2009-02-18 13:00:00,9.27,9.3,9.23,9.24,180800.0,7.3563,7.3802,7.3246,7.3325,180800.0
2009-02-18 13:10:00,9.24,9.26,9.21,9.21,103200.0,7.3325,7.3484,7.3087,7.3087,103200.0
2009-02-18 13:20:00,9.21,9.24,9.2,9.24,102000.0,7.3087,7.3325,7.3008,7.3325,102000.0
2009-02-18 13:30:00,9.24,9.24,9.19,9.2,95600.0,7.3325,7.3325,7.2929,7.3008,95600.0
2009-02-18 13:40:00,9.19,9.21,9.19,9.19,98000.0,7.2929,7.3087,7.2929,7.2929,98000.0
2009-02-18 13:50:00,9.18,9.21,9.17,9.19,179600.0,7.2849,7.3087,7.277,7.2929,179600.0
2009-02-18 14:00:00,9.19,9.23,9.16,9.23,212400.0,7.2929,7.3246,7.2691,7.3246,212400.0
2009-02-18 14:10:00,9.23,9.23,9.15,9.18,184000.0,7.3246,7.3246,7.2611,7.2849,184000.0
2009-02-18 14:20:00,9.19,9.21,9.18,9.19,49200.0,7.2929,7.3087,7.2849,7.2929,49200.0
2009-02-18 14:30:00,9.2,9.22,9.17,9.18,138400.0,7.3008,7.3167,7.277,7.2849,138400.0
2009-02-18 14:40:00,9.17,9.19,9.15,9.17,75200.0,7.277,7.2929,7.2611,7.277,75200.0
2009-02-18 14:50:00,9.17,9.24,9.16,9.24,116000.0,7.277,7.3325,7.2691,7.3325,116000.0
2009-02-18 15:00:00,9.24,9.26,9.19,9.19,253600.0,7.3325,7.3484,7.2929,7.2929,253600.0
2009-02-18 15:10:00,9.19,9.25,9.19,9.22,201200.0,7.2929,7.3405,7.2929,7.3167,201200.0
2009-02-18 15:20:00,9.22,9.24,9.17,9.19,233200.0,7.3167,7.3325,7.277,7.2929,233200.0
2009-02-18 15:30:00,9.18,9.21,9.18,9.19,293600.0,7.2849,7.3087,7.2849,7.2929,293600.0
2009-02-18 15:40:00,9.2,9.23,9.18,9.19,372400.0,7.3008,7.3246,7.2849,7.2929,372400.0
2009-02-18 15:50:00,9.19,9.22,9.19,9.19,319200.0,7.2929,7.3167,7.2929,7.2929,319200.0
2009-02-19 09:30:00,9.3,9.34,9.27,9.3,209600.0,7.3802,7.4119,7.3563,7.3802,209600.0
2009-02-19 09:40:00,9.3,9.34,9.29,9.29,224400.0,7.3802,7.4119,7.3722,7.3722,224400.0
2009-02-19 09:50:00,9.29,9.31,9.27,9.3,312400.0,7.3722,7.3881,7.3563,7.3802,312400.0
2009-02-19 10:00:00,9.3,9.31,9.26,9.29,232800.0,7.3802,7.3881,7.3484,7.3722,232800.0
2009-02-19 10:10:00,9.29,9.29,9.22,9.23,144400.0,7.3722,7.3722,7.3167,7.3246,144400.0
2009-02-19 10:20:00,9.23,9.24,9.21,9.22,122800.0,7.3246,7.3325,7.3087,7.3167,122800.0
2009-02-19 10:30:00,9.23,9.23,9.19,9.21,105200.0,7.3246,7.3246,7.2929,7.3087,105200.0
2009-02-19 10:40:00,9.21,9.26,9.21,9.24,82800.0,7.3087,7.3484,7.3087,7.3325,82800.0
2009-02-19 10:50:00,9.24,9.24,9.21,9.22,55200.0,7.3325,7.3325,7.3087,7.3167,55200.0
2009-02-19 11:00:00,9.22,9.27,9.21,9.26,95600.0,7.3167,7.3563,7.3087,7.3484,95600.0
2009-02-19 11:10:00,9.26,9.27,9.25,9.26,60800.0,7.3484,7.3563,7.3405,7.3484,60800.0
2009-02-19 11:20:00,9.26,9.27,9.22,9.23,102000.0,7.3484,7.3563,7.3167,7.3246,102000.0
2009-02-19 11:30:00,9.23,9.24,9.21,9.22,210400.0,7.3246,7.3325,7.3087,7.3167,210400.0
2009-02-19 11:40:00,9.22,9.22,9.15,9.15,160800.0,7.3167,7.3167,7.2611,7.2611,160800.0
2009-02-19 11:50:00,9.15,9.18,9.13,9.14,105200.0,7.2611,7.2849,7.2452,7.2532,105200.0
2009-02-19 12:00:00,9.14,9.15,9.1,9.14,146800.0,7.2532,7.2611,7.2214,7.2532,146800.0
2009-02-19 12:10:00,9.14,9.14,9.09,9.12,109600.0,7.2532,7.2532,7.2135,7.2373,109600.0
2009-02-19 12:20:00,9.12,9.15,9.12,9.14,98800.0,7.2373,7.2611,7.2373,7.2532,98800.0
2009-02-19 12:30:00,9.13,9.17,9.13,9.17,82400.0,7.2452,7.277,7.2452,7.277,82400.0
2009-02-19 12:40:00,9.18,9.18,9.16,9.17,43600.0,7.2849,7.2849,7.2691,7.277,43600.0
2009-02-19 12:50:00,9.17,9.19,9.17,9.17,67200.0,7.277,7.2929,7.277,7.277,67200.0
2009-02-19 13:00:00,9.17,9.2,9.15,9.2,87600.0,7.277,7.3008,7.2611,7.3008,87600.0
2009-02-19 13:10:00,9.21,9.24,9.19,9.24,134400.0,7.3087,7.3325,7.2929,7.3325,134400.0
2009-02-19 13:20:00,9.23,9.26,9.22,9.25,90800.0,7.3246,7.3484,7.3167,7.3405,90800.0
2009-02-19 13:30:00,9.25,9.25,9.22,9.22,136000.0,7.3405,7.3405,7.3167,7.3167,136000.0
2009-02-19 13:40:00,9.22,9.22,9.2,9.21,65600.0,7.3167,7.3167,7.3008,7.3087,65600.0
2009-02-19 13:50:00,9.2,9.21,9.17,9.19,101600.0,7.3008,7.3087,7.277,7.2929,101600.0
2009-02-19 14:00:00,9.19,9.22,9.19,9.21,128800.0,7.2929,7.3167,7.2929,7.3087,128800.0
2009-02-19 14:10:00,9.22,9.22,9.15,9.15,76800.0,7.3167,7.3167,7.2611,7.2611,76800.0
2009-02-19 14:20:00,9.15,9.19,9.15,9.18,113600.0,7.2611,7.2929,7.2611,7.2849,113600.0
2009-02-19 14:30:00,9.18,9.18,9.15,9.17,120000.0,7.2849,7.2849,7.2611,7.277,120000.0
2009-02-19 14:40:00,9.17,9.17,9.13,9.13,111600.0,7.277,7.277,7.2452,7.2452,111600.0
2009-02-19 14:50:00,9.12,9.17,9.11,9.15,117200.0,7.2373,7.277,7.2294,7.2611,117200.0
2009-02-19 15:00:00,9.15,9.17,9.13,9.13,149600.0,7.2611,7.277,7.2452,7.2452,149600.0
2009-02-19 15:10:00,9.12,9.13,9.09,9.1,170000.0,7.2373,7.2452,7.2135,7.2214,170000.0
2009-02-19 15:20:00,9.1,9.15,9.08,9.14,207600.0,7.2214,7.2611,7.2056,7.2532,207600.0
2009-02-19 15:30:00,9.14,9.14,9.06,9.06,318400.0,7.2532,7.2532,7.1897,7.1897,318400.0
2009-02-19 15:40:00,9.06,9.14,9.05,9.12,271600.0,7.1897,7.2532,7.1818,7.2373,271600.0
2009-02-19 15:50:00,9.11,9.13,9.08,9.09,460800.0,7.2294,7.2452,7.2056,7.2135,460800.0
2009-02-20 09:30:00,8.92,8.96,8.88,8.94,387200.0,7.0786,7.1103,7.0469,7.0945,387200.0
2009-02-20 09:40:00,8.95,8.97,8.9,8.95,178800.0,7.1024,7.1183,7.0627,7.1024,178800.0
2009-02-20 09:50:00,8.95,9.01,8.94,9.0,157600.0,7.1024,7.15,7.0945,7.1421,157600.0
2009-02-20 10:00:00,9.0,9.06,8.97,9.02,127600.0,7.1421,7.1897,7.1183,7.158,127600.0
2009-02-20 10:10:00,9.02,9.03,9.0,9.0,120800.0,7.158,7.1659,7.1421,7.1421,120800.0
2009-02-20 10:20:00,9.0,9.03,8.97,9.02,222400.0,7.1421,7.1659,7.1183,7.158,222400.0
2009-02-20 10:30:00,9.02,9.02,8.98,9.01,176000.0,7.158,7.158,7.1262,7.15,176000.0
2009-02-20 10:40:00,9.01,9.04,8.99,8.99,114400.0,7.15,7.1738,7.1342,7.1342,114400.0
2009-02-20 10:50:00,8.99,8.99,8.96,8.97,145600.0,7.1342,7.1342,7.1103,7.1183,145600.0
2009-02-20 11:00:00,8.97,8.99,8.93,8.94,146400.0,7.1183,7.1342,7.0865,7.0945,146400.0
2009-02-20 11:10:00,8.94,8.95,8.91,8.92,183200.0,7.0945,7.1024,7.0707,7.0786,183200.0
2009-02-20 11:20:00,8.93,8.94,8.9,8.91,194400.0,7.0865,7.0945,7.0627,7.0707,194400.0
2009-02-20 11:30:00,8.9,8.94,8.89,8.94,258400.0,7.0627,7.0945,7.0548,7.0945,258400.0
2009-02-20 11:40:00,8.94,8.94,8.9,8.92,148800.0,7.0945,7.0945,7.0627,7.0786,148800.0
2009-02-20 11:50:00,8.92,8.92,8.89,8.9,172400.0,7.0786,7.0786,7.0548,7.0627,172400.0
2009-02-20 12:00:00,8.9,8.92,8.9,8.92,130000.0,7.0627,7.0786,7.0627,7.0786,130000.0
2009-02-20 12:10:00,8.92,8.94,8.91,8.93,133200.0,7.0786,7.0945,7.0707,7.0865,133200.0
2009-02-20 12:20:00,8.93,8.93,8.88,8.91,229200.0,7.0865,7.0865,7.0469,7.0707,229200.0
2009-02-20 12:30:00,8.91,8.91,8.89,8.91,106000.0,7.0707,7.0707,7.0548,7.0707,106000.0
2009-02-20 12:40:00,8.91,8.91,8.84,8.85,155200.0,7.0707,7.0707,7.0151,7.0231,155200.0
2009-02-20 12:50:00,8.85,8.86,8.83,8.85,283200.0,7.0231,7.031,7.0072,7.0231,283200.0
2009-02-20 13:00:00,8.84,8.84,8.81,8.82,344400.0,7.0151,7.0151,6.9913,6.9992,344400.0
2009-02-20 13:10:00,8.81,8.82,8.78,8.79,268800.0,6.9913,6.9992,6.9675,6.9754,268800.0
2009-02-20 13:20:00,8.79,8.85,8.79,8.82,295600.0,6.9754,7.0231,6.9754,6.9992,295600.0
2009-02-20 13:30:00,8.82,8.83,8.8,8.83,236800.0,6.9992,7.0072,6.9834,7.0072,236800.0
2009-02-20 13:40:00,8.83,8.85,8.82,8.83,261600.0,7.0072,7.0231,6.9992,7.0072,261600.0
2009-02-20 13:50:00,8.83,8.88,8.83,8.86,287600.0,7.0072,7.0469,7.0072,7.031,287600.0
2009-02-20 14:00:00,8.86,8.87,8.83,8.86,277200.0,7.031,7.0389,7.0072,7.031,277200.0
2009-02-20 14:10:00,8.86,8.96,8.83,8.93,323600.0,7.031,7.1103,7.0072,7.0865,323600.0
2009-02-20 14:20:00,8.93,9.03,8.91,8.93,540400.0,7.0865,7.1659,7.0707,7.0865,540400.0
2009-02-20 14:30:00,8.92,9.02,8.92,8.99,413600.0,7.0786,7.158,7.0786,7.1342,413600.0
2009-02-20 14:40:00,8.99,9.06,8.97,9.05,264800.0,7.1342,7.1897,7.1183,7.1818,264800.0
2009-02-20 14:50:00,9.05,9.1,8.99,9.01,383200.0,7.1818,7.2214,7.1342,7.15,383200.0
2009-02-20 15:00:00,9.0,9.01,8.95,9.0,369600.0,7.1421,7.15,7.1024,7.1421,369600.0
2009-02-20 15:10:00,8.99,9.01,8.96,8.99,214400.0,7.1342,7.15,7.1103,7.1342,214400.0
2009-02-20 15:20:00,8.99,9.0,8.94,8.94,180400.0,7.1342,7.1421,7.0945,7.0945,180400.0
2009-02-20 15:30:00,8.94,8.99,8.91,8.96,210400.0,7.0945,7.1342,7.0707,7.1103,210400.0
2009-02-20 15:40:00,8.96,8.98,8.94,8.97,634000.0,7.1103,7.1262,7.0945,7.1183,634000.0
2009-02-20 15:50:00,8.97,9.02,8.95,9.01,1319200.0,7.1183,7.158,7.1024,7.15,1319200.0
2009-02-23 09:30:00,9.05,9.06,9.0,9.05,688000.0,7.1818,7.1897,7.1421,7.1818,688000.0
2009-02-23 09:40:00,9.05,9.05,8.95,8.96,503200.0,7.1818,7.1818,7.1024,7.1103,503200.0
2009-02-23 09:50:00,8.95,8.98,8.93,8.95,229200.0,7.1024,7.1262,7.0865,7.1024,229200.0
2009-02-23 10:00:00,8.94,8.96,8.88,8.91,218000.0,7.0945,7.1103,7.0469,7.0707,218000.0
2009-02-23 10:10:00,8.91,8.92,8.84,8.86,148800.0,7.0707,7.0786,7.0151,7.031,148800.0
2009-02-23 10:20:00,8.86,8.88,8.85,8.87,174800.0,7.031,7.0469,7.0231,7.0389,174800.0
2009-02-23 10:30:00,8.87,8.87,8.77,8.78,213600.0,7.0389,7.0389,6.9596,6.9675,213600.0
2009-02-23 10:40:00,8.78,8.83,8.77,8.83,156000.0,6.9675,7.0072,6.9596,7.0072,156000.0
2009-02-23 10:50:00,8.82,8.83,8.76,8.76,226000.0,6.9992,7.0072,6.9516,6.9516,226000.0
2009-02-23 11:00:00,8.76,8.8,8.76,8.78,133600.0,6.9516,6.9834,6.9516,6.9675,133600.0
2009-02-23 11:10:00,8.79,8.81,8.77,8.77,132400.0,6.9754,6.9913,6.9596,6.9596,132400.0
2009-02-23 11:20:00,8.77,8.81,8.76,8.8,99200.0,6.9596,6.9913,6.9516,6.9834,99200.0
2009-02-23 11:30:00,8.79,8.79,8.74,8.77,212800.0,6.9754,6.9754,6.9358,6.9596,212800.0
2009-02-23 11:40:00,8.77,8.78,8.75,8.77,157600.0,6.9596,6.9675,6.9437,6.9596,157600.0
2009-02-23 11:50:00,8.76,8.78,8.74,8.77,109200.0,6.9516,6.9675,6.9358,6.9596,109200.0
2009-02-23 12:00:00,8.77,8.77,8.74,8.74,64800.0,6.9596,6.9596,6.9358,6.9358,64800.0
2009-02-23 12:10:00,8.75,8.78,8.74,8.75,116800.0,6.9437,6.9675,6.9358,6.9437,116800.0
2009-02-23 12:20:00,8.75,8.77,8.74,8.75,219600.0,6.9437,6.9596,6.9358,6.9437,219600.0
2009-02-23 12:30:00,8.75,8.75,8.71,8.74,121600.0,6.9437,6.9437,6.912,6.9358,121600.0
2009-02-23 12:40:00,8.74,8.74,8.7,8.71,128800.0,6.9358,6.9358,6.904,6.912,128800.0
2009-02-23 12:50:00,8.71,8.72,8.68,8.68,188000.0,6.912,6.9199,6.8881,6.8881,188000.0
2009-02-23 13:00:00,8.68,8.73,8.68,8.73,189200.0,6.8881,6.9278,6.8881,6.9278,189200.0
2009-02-23 13:10:00,8.74,8.74,8.72,8.72,155200.0,6.9358,6.9358,6.9199,6.9199,155200.0
2009-02-23 13:20:00,8.72,8.74,8.71,8.72,121200.0,6.9199,6.9358,6.912,6.9199,121200.0
2009-02-23 13:30:00,8.71,8.74,8.7,8.73,112800.0,6.912,6.9358,6.904,6.9278,112800.0
2009-02-23 13:40:00,8.74,8.75,8.72,8.73,130800.0,6.9358,6.9437,6.9199,6.9278,130800.0
2009-02-23 13:50:00,8.73,8.74,8.7,8.72,156800.0,6.9278,6.9358,6.904,6.9199,156800.0
2009-02-23 14:00:00,8.72,8.72,8.69,8.7,184400.0,6.9199,6.9199,6.8961,6.904,184400.0
2009-02-23 14:10:00,8.7,8.78,8.69,8.77,247600.0,6.904,6.9675,6.8961,6.9596,247600.0
2009-02-23 14:20:00,8.76,8.81,8.76,8.81,192000.0,6.9516,6.9913,6.9516,6.9913,192000.0
2009-02-23 14:30:00,8.81,8.82,8.76,8.78,196000.0,6.9913,6.9992,6.9516,6.9675,196000.0
2009-02-23 14:40:00,8.78,8.78,8.71,8.72,141600.0,6.9675,6.9675,6.912,6.9199,141600.0
2009-02-23 14:50:00,8.72,8.73,8.65,8.66,318000.0,6.9199,6.9278,6.8643,6.8723,318000.0
2009-02-23 15:00:00,8.65,8.72,8.64,8.7,210800.0,6.8643,6.9199,6.8564,6.904,210800.0
2009-02-23 15:10:00,8.69,8.72,8.67,8.68,306800.0,6.8961,6.9199,6.8802,6.8881,306800.0
2009-02-23 15:20:00,8.68,8.69,8.63,8.66,248800.0,6.8881,6.8961,6.8485,6.8723,248800.0
2009-02-23 15:30:00,8.65,8.71,8.65,8.66,274800.0,6.8643,6.912,6.8643,6.8723,274800.0
2009-02-23 15:40:00,8.67,8.68,8.64,8.64,278400.0,6.8802,6.8881,6.8564,6.8564,278400.0
2009-02-23 15:50:00,8.64,8.67,8.61,8.62,512400.0,6.8564,6.8802,6.8326,6.8405,512400.0
2009-02-24 09:30:00,8.75,8.81,8.71,8.79,340800.0,6.9437,6.9913,6.912,6.9754,340800.0
2009-02-24 09:40:00,8.79,8.82,8.77,8.78,272800.0,6.9754,6.9992,6.9596,6.9675,272800.0
2009-02-24 09:50:00,8.8,8.81,8.72,8.73,298000.0,6.9834,6.9913,6.9199,6.9278,298000.0
2009-02-24 10:00:00,8.72,8.72,8.65,8.7,512000.0,6.9199,6.9199,6.8643,6.904,512000.0
2009-02-24 10:10:00,8.7,8.72,8.64,8.66,541200.0,6.904,6.9199,6.8564,6.8723,541200.0
2009-02-24 10:20:00,8.67,8.74,8.65,8.72,172800.0,6.8802,6.9358,6.8643,6.9199,172800.0
2009-02-24 10:30:00,8.72,8.76,8.72,8.74,139200.0,6.9199,6.9516,6.9199,6.9358,139200.0
2009-02-24 10:40:00,8.74,8.81,8.72,8.81,151200.0,6.9358,6.9913,6.9199,6.9913,151200.0
2009-02-24 10:50:00,8.81,8.81,8.74,8.75,130400.0,6.9913,6.9913,6.9358,6.9437,130400.0
2009-02-24 11:00:00,8.76,8.78,8.75,8.75,109600.0,6.9516,6.9675,6.9437,6.9437,109600.0
2009-02-24 11:10:00,8.75,8.79,8.74,8.77,104400.0,6.9437,6.9754,6.9358,6.9596,104400.0
2009-02-24 11:20:00,8.77,8.79,8.74,8.77,136800.0,6.9596,6.9754,6.9358,6.9596,136800.0
2009-02-24 11:30:00,8.78,8.78,8.74,8.75,88400.0,6.9675,6.9675,6.9358,6.9437,88400.0
2009-02-24 11:40:00,8.75,8.76,8.7,8.7,82800.0,6.9437,6.9516,6.904,6.904,82800.0
2009-02-24 11:50:00,8.7,8.72,8.69,8.71,94000.0,6.904,6.9199,6.8961,6.912,94000.0
2009-02-24 12:00:00,8.71,8.73,8.69,8.7,229600.0,6.912,6.9278,6.8961,6.904,229600.0
2009-02-24 12:10:00,8.69,8.7,8.67,8.69,198000.0,6.8961,6.904,6.8802,6.8961,198000.0
2009-02-24 12:20:00,8.69,8.7,8.68,8.7,133200.0,6.8961,6.904,6.8881,6.904,133200.0
2009-02-24 12:30:00,8.7,8.77,8.7,8.75,759200.0,6.904,6.9596,6.904,6.9437,759200.0
2009-02-24 12:40:00,8.74,8.76,8.74,8.75,538800.0,6.9358,6.9516,6.9358,6.9437,538800.0
2009-02-24 12:50:00,8.76,8.76,8.74,8.74,161600.0,6.9516,6.9516,6.9358,6.9358,161600.0
2009-02-24 13:00:00,8.74,8.78,8.74,8.76,94800.0,6.9358,6.9675,6.9358,6.9516,94800.0
2009-02-24 13:10:00,8.77,8.77,8.71,8.74,127200.0,6.9596,6.9596,6.912,6.9358,127200.0
2009-02-24 13:20:00,8.74,8.82,8.74,8.81,280400.0,6.9358,6.9992,6.9358,6.9913,280400.0
2009-02-24 13:30:00,8.83,8.86,8.82,8.85,196000.0,7.0072,7.031,6.9992,7.0231,196000.0
2009-02-24 13:40:00,8.86,8.86,8.82,8.84,184000.0,7.031,7.031,6.9992,7.0151,184000.0
2009-02-24 13:50:00,8.84,8.9,8.84,8.88,90000.0,7.0151,7.0627,7.0151,7.0469,90000.0
2009-02-24 14:00:00,8.88,8.9,8.87,8.88,132800.0,7.0469,7.0627,7.0389,7.0469,132800.0
2009-02-24 14:10:00,8.88,8.93,8.86,8.93,105200.0,7.0469,7.0865,7.031,7.0865,105200.0
2009-02-24 14:20:00,8.92,8.93,8.9,8.92,157600.0,7.0786,7.0865,7.0627,7.0786,157600.0
2009-02-24 14:30:00,8.92,8.94,8.9,8.92,216000.0,7.0786,7.0945,7.0627,7.0786,216000.0
2009-02-24 14:40:00,8.92,8.94,8.88,8.91,266000.0,7.0786,7.0945,7.0469,7.0707,266000.0
2009-02-24 14:50:00,8.91,8.95,8.88,8.93,374000.0,7.0707,7.1024,7.0469,7.0865,374000.0
2009-02-24 15:00:00,8.94,8.97,8.93,8.97,425600.0,7.0945,7.1183,7.0865,7.1183,425600.0
2009-02-24 15:10:00,8.97,9.0,8.95,9.0,336400.0,7.1183,7.1421,7.1024,7.1421,336400.0
2009-02-24 15:20:00,9.0,9.02,8.99,8.99,340000.0,7.1421,7.158,7.1342,7.1342,340000.0
2009-02-24 15:30:00,8.99,8.99,8.94,8.97,689200.0,7.1342,7.1342,7.0945,7.1183,689200.0
2009-02-24 15:40:00,8.97,8.99,8.93,8.97,1131600.0,7.1183,7.1342,7.0865,7.1183,1131600.0
2009-02-24 15:50:00,8.97,8.98,8.92,8.92,1851200.0,7.1183,7.1262,7.0786,7.0786,1851200.0
2009-02-25 09:30:00,8.89,8.89,8.84,8.84,289600.0,7.0548,7.0548,7.0151,7.0151,289600.0
2009-02-25 09:40:00,8.84,8.86,8.77,8.81,359200.0,7.0151,7.031,6.9596,6.9913,359200.0
2009-02-25 09:50:00,8.81,8.82,8.78,8.79,274800.0,6.9913,6.9992,6.9675,6.9754,274800.0
2009-02-25 10:00:00,8.79,8.79,8.69,8.73,540400.0,6.9754,6.9754,6.8961,6.9278,540400.0
2009-02-25 10:10:00,8.73,8.73,8.68,8.7,2116800.0,6.9278,6.9278,6.8881,6.904,2116800.0
2009-02-25 10:20:00,8.7,8.77,8.7,8.77,331200.0,6.904,6.9596,6.904,6.9596,331200.0
2009-02-25 10:30:00,8.77,8.78,8.72,8.72,284800.0,6.9596,6.9675,6.9199,6.9199,284800.0
2009-02-25 10:40:00,8.72,8.73,8.63,8.65,342000.0,6.9199,6.9278,6.8485,6.8643,342000.0
2009-02-25 10:50:00,8.65,8.68,8.64,8.67,194000.0,6.8643,6.8881,6.8564,6.8802,194000.0
2009-02-25 11:00:00,8.67,8.71,8.66,8.7,259200.0,6.8802,6.912,6.8723,6.904,259200.0
2009-02-25 11:10:00,8.7,8.71,8.67,8.69,372800.0,6.904,6.912,6.8802,6.8961,372800.0
2009-02-25 11:20:00,8.69,8.73,8.68,8.72,134800.0,6.8961,6.9278,6.8881,6.9199,134800.0
2009-02-25 11:30:00,8.72,8.74,8.71,8.72,161200.0,6.9199,6.9358,6.912,6.9199,161200.0
2009-02-25 11:40:00,8.71,8.81,8.71,8.77,241600.0,6.912,6.9913,6.912,6.9596,241600.0
2009-02-25 11:50:00,8.76,8.77,8.65,8.66,200400.0,6.9516,6.9596,6.8643,6.8723,200400.0
2009-02-25 12:00:00,8.66,8.68,8.63,8.65,170000.0,6.8723,6.8881,6.8485,6.8643,170000.0
2009-02-25 12:10:00,8.65,8.66,8.63,8.63,166000.0,6.8643,6.8723,6.8485,6.8485,166000.0
2009-02-25 12:20:00,8.63,8.65,8.6,8.61,141200.0,6.8485,6.8643,6.8247,6.8326,141200.0
2009-02-25 12:30:00,8.61,8.64,8.61,8.64,176800.0,6.8326,6.8564,6.8326,6.8564,176800.0
2009-02-25 12:40:00,8.64,8.65,8.6,8.62,192000.0,6.8564,6.8643,6.8247,6.8405,192000.0
2009-02-25 12:50:00,8.62,8.66,8.62,8.65,214400.0,6.8405,6.8723,6.8405,6.8643,214400.0
2009-02-25 13:00:00,8.64,8.68,8.63,8.67,177600.0,6.8564,6.8881,6.8485,6.8802,177600.0
2009-02-25 13:10:00,8.67,8.68,8.64,8.65,108800.0,6.8802,6.8881,6.8564,6.8643,108800.0
2009-02-25 13:20:00,8.65,8.66,8.62,8.65,151200.0,6.8643,6.8723,6.8405,6.8643,151200.0
2009-02-25 13:30:00,8.65,8.72,8.65,8.71,174000.0,6.8643,6.9199,6.8643,6.912,174000.0
2009-02-25 13:40:00,8.71,8.76,8.7,8.76,152400.0,6.912,6.9516,6.904,6.9516,152400.0
2009-02-25 13:50:00,8.76,8.8,8.74,8.78,369200.0,6.9516,6.9834,6.9358,6.9675,369200.0
2009-02-25 14:00:00,8.78,8.8,8.68,8.7,582000.0,6.9675,6.9834,6.8881,6.904,582000.0
2009-02-25 14:10:00,8.7,8.74,8.66,8.68,430400.0,6.904,6.9358,6.8723,6.8881,430400.0
2009-02-25 14:20:00,8.68,8.73,8.65,8.71,724000.0,6.8881,6.9278,6.8643,6.912,724000.0
2009-02-25 14:30:00,8.71,8.73,8.69,8.7,514000.0,6.912,6.9278,6.8961,6.904,514000.0
2009-02-25 14:40:00,8.7,8.78,8.69,8.74,280800.0,6.904,6.9675,6.8961,6.9358,280800.0
2009-02-25 14:50:00,8.74,8.8,8.74,8.78,268800.0,6.9358,6.9834,6.9358,6.9675,268800.0
2009-02-25 15:00:00,8.77,8.87,8.77,8.85,207200.0,6.9596,7.0389,6.9596,7.0231,207200.0
2009-02-25 15:10:00,8.86,8.94,8.81,8.9,306400.0,7.031,7.0945,6.9913,7.0627,306400.0
2009-02-25 15:20:00,8.9,8.95,8.89,8.93,360000.0,7.0627,7.1024,7.0548,7.0865,360000.0
2009-02-25 15:30:00,8.93,8.94,8.89,8.89,402000.0,7.0865,7.0945,7.0548,7.0548,402000.0
2009-02-25 15:40:00,8.9,8.9,8.82,8.83,460800.0,7.0627,7.0627,6.9992,7.0072,460800.0
2009-02-25 15:50:00,8.83,8.84,8.73,8.74,519200.0,7.0072,7.0151,6.9278,6.9358,519200.0
2009-02-26 09:30:00,8.84,8.86,8.77,8.77,116800.0,7.0151,7.031,6.9596,6.9596,116800.0
2009-02-26 09:40:00,8.77,8.81,8.74,8.74,183200.0,6.9596,6.9913,6.9358,6.9358,183200.0
2009-02-26 09:50:00,8.74,8.81,8.74,8.81,186800.0,6.9358,6.9913,6.9358,6.9913,186800.0
2009-02-26 10:00:00,8.8,8.87,8.78,8.81,161200.0,6.9834,7.0389,6.9675,6.9913,161200.0
2009-02-26 10:10:00,8.81,8.82,8.77,8.81,94000.0,6.9913,6.9992,6.9596,6.9913,94000.0
2009-02-26 10:20:00,8.81,8.87,8.81,8.84,116400.0,6.9913,7.0389,6.9913,7.0151,116400.0
2009-02-26 10:30:00,8.84,8.88,8.8,8.87,130800.0,7.0151,7.0469,6.9834,7.0389,130800.0
2009-02-26 10:40:00,8.87,8.88,8.85,8.87,126400.0,7.0389,7.0469,7.0231,7.0389,126400.0
2009-02-26 10:50:00,8.87,8.88,8.84,8.87,152000.0,7.0389,7.0469,7.0151,7.0389,152000.0
2009-02-26 11:00:00,8.87,8.87,8.8,8.81,129200.0,7.0389,7.0389,6.9834,6.9913,129200.0
2009-02-26 11:10:00,8.8,8.83,8.8,8.83,86800.0,6.9834,7.0072,6.9834,7.0072,86800.0
2009-02-26 11:20:00,8.84,8.85,8.82,8.82,100400.0,7.0151,7.0231,6.9992,6.9992,100400.0
2009-02-26 11:30:00,8.82,8.83,8.81,8.82,60000.0,6.9992,7.0072,6.9913,6.9992,60000.0
2009-02-26 11:40:00,8.82,8.82,8.76,8.79,70000.0,6.9992,6.9992,6.9516,6.9754,70000.0
2009-02-26 11:50:00,8.79,8.81,8.79,8.81,73600.0,6.9754,6.9913,6.9754,6.9913,73600.0
2009-02-26 12:00:00,8.81,8.82,8.8,8.82,87600.0,6.9913,6.9992,6.9834,6.9992,87600.0
2009-02-26 12:10:00,8.81,8.81,8.78,8.79,71600.0,6.9913,6.9913,6.9675,6.9754,71600.0
2009-02-26 12:20:00,8.79,8.79,8.73,8.75,118800.0,6.9754,6.9754,6.9278,6.9437,118800.0
2009-02-26 12:30:00,8.74,8.78,8.74,8.74,102800.0,6.9358,6.9675,6.9358,6.9358,102800.0
2009-02-26 12:40:00,8.75,8.77,8.73,8.77,164800.0,6.9437,6.9596,6.9278,6.9596,164800.0
2009-02-26 12:50:00,8.77,8.78,8.74,8.75,87200.0,6.9596,6.9675,6.9358,6.9437,87200.0
2009-02-26 13:00:00,8.76,8.76,8.72,8.72,52400.0,6.9516,6.9516,6.9199,6.9199,52400.0
2009-02-26 13:10:00,8.72,8.72,8.69,8.71,82400.0,6.9199,6.9199,6.8961,6.912,82400.0
2009-02-26 13:20:00,8.71,8.76,8.7,8.74,102000.0,6.912,6.9516,6.904,6.9358,102000.0
2009-02-26 13:30:00,8.74,8.75,8.71,8.71,82800.0,6.9358,6.9437,6.912,6.912,82800.0
2009-02-26 13:40:00,8.71,8.77,8.71,8.75,94000.0,6.912,6.9596,6.912,6.9437,94000.0
2009-02-26 13:50:00,8.75,8.77,8.72,8.74,120400.0,6.9437,6.9596,6.9199,6.9358,120400.0
2009-02-26 14:00:00,8.73,8.74,8.68,8.7,326000.0,6.9278,6.9358,6.8881,6.904,326000.0
2009-02-26 14:10:00,8.71,8.73,8.7,8.72,217600.0,6.912,6.9278,6.904,6.9199,217600.0
2009-02-26 14:20:00,8.72,8.75,8.72,8.73,94400.0,6.9199,6.9437,6.9199,6.9278,94400.0
2009-02-26 14:30:00,8.72,8.73,8.69,8.71,184000.0,6.9199,6.9278,6.8961,6.912,184000.0
2009-02-26 14:40:00,8.71,8.71,8.68,8.7,114000.0,6.912,6.912,6.8881,6.904,114000.0
2009-02-26 14:50:00,8.69,8.7,8.61,8.63,343200.0,6.8961,6.904,6.8326,6.8485,343200.0
2009-02-26 15:00:00,8.63,8.63,8.59,8.61,212800.0,6.8485,6.8485,6.8167,6.8326,212800.0
2009-02-26 15:10:00,8.61,8.62,8.55,8.57,269600.0,6.8326,6.8405,6.785,6.8009,269600.0
2009-02-26 15:20:00,8.57,8.6,8.55,8.58,245200.0,6.8009,6.8247,6.785,6.8088,245200.0
2009-02-26 15:30:00,8.58,8.63,8.56,8.61,169600.0,6.8088,6.8485,6.7929,6.8326,169600.0
2009-02-26 15:40:00,8.61,8.66,8.61,8.64,456000.0,6.8326,6.8723,6.8326,6.8564,456000.0
2009-02-26 15:50:00,8.64,8.64,8.58,8.6,444000.0,6.8564,6.8564,6.8088,6.8247,444000.0
2009-02-27 09:30:00,8.46,8.52,8.43,8.47,726000.0,6.7136,6.7612,6.6898,6.7215,726000.0
2009-02-27 09:40:00,8.47,8.53,8.44,8.51,508800.0,6.7215,6.7691,6.6977,6.7532,508800.0
2009-02-27 09:50:00,8.5,8.59,8.49,8.55,137600.0,6.7453,6.8167,6.7374,6.785,137600.0
2009-02-27 10:00:00,8.55,8.61,8.54,8.54,312000.0,6.785,6.8326,6.777,6.777,312000.0
2009-02-27 10:10:00,8.54,8.57,8.52,8.57,222000.0,6.777,6.8009,6.7612,6.8009,222000.0
2009-02-27 10:20:00,8.57,8.65,8.57,8.58,344000.0,6.8009,6.8643,6.8009,6.8088,344000.0
2009-02-27 10:30:00,8.58,8.61,8.54,8.57,138800.0,6.8088,6.8326,6.777,6.8009,138800.0
2009-02-27 10:40:00,8.57,8.65,8.56,8.63,237600.0,6.8009,6.8643,6.7929,6.8485,237600.0
2009-02-27 10:50:00,8.62,8.65,8.57,8.59,114000.0,6.8405,6.8643,6.8009,6.8167,114000.0
2009-02-27 11:00:00,8.6,8.61,8.55,8.59,106400.0,6.8247,6.8326,6.785,6.8167,106400.0
2009-02-27 11:10:00,8.59,8.59,8.53,8.55,134400.0,6.8167,6.8167,6.7691,6.785,134400.0
2009-02-27 11:20:00,8.55,8.58,8.53,8.57,112000.0,6.785,6.8088,6.7691,6.8009,112000.0
2009-02-27 11:30:00,8.58,8.59,8.55,8.56,67200.0,6.8088,6.8167,6.785,6.7929,67200.0
2009-02-27 11:40:00,8.57,8.64,8.57,8.62,104000.0,6.8009,6.8564,6.8009,6.8405,104000.0
2009-02-27 11:50:00,8.62,8.64,8.58,8.64,247200.0,6.8405,6.8564,6.8088,6.8564,247200.0
2009-02-27 12:00:00,8.64,8.66,8.62,8.63,239200.0,6.8564,6.8723,6.8405,6.8485,239200.0
2009-02-27 12:10:00,8.63,8.65,8.61,8.61,86000.0,6.8485,6.8643,6.8326,6.8326,86000.0
2009-02-27 12:20:00,8.61,8.65,8.6,8.63,128400.0,6.8326,6.8643,6.8247,6.8485,128400.0
2009-02-27 12:30:00,8.64,8.65,8.6,8.61,186800.0,6.8564,6.8643,6.8247,6.8326,186800.0
2009-02-27 12:40:00,8.6,8.61,8.58,8.61,90400.0,6.8247,6.8326,6.8088,6.8326,90400.0
2009-02-27 12:50:00,8.61,8.63,8.6,8.63,139600.0,6.8326,6.8485,6.8247,6.8485,139600.0
2009-02-27 13:00:00,8.65,8.68,8.62,8.65,925600.0,6.8643,6.8881,6.8405,6.8643,925600.0
2009-02-27 13:10:00,8.64,8.65,8.58,8.63,154800.0,6.8564,6.8643,6.8088,6.8485,154800.0
2009-02-27 13:20:00,8.63,8.65,8.61,8.63,107200.0,6.8485,6.8643,6.8326,6.8485,107200.0
2009-02-27 13:30:00,8.63,8.68,8.55,8.58,349600.0,6.8485,6.8881,6.785,6.8088,349600.0
2009-02-27 13:40:00,8.58,8.65,8.56,8.65,166800.0,6.8088,6.8643,6.7929,6.8643,166800.0
2009-02-27 13:50:00,8.65,8.68,8.62,8.67,213200.0,6.8643,6.8881,6.8405,6.8802,213200.0
2009-02-27 14:00:00,8.67,8.71,8.65,8.65,209600.0,6.8802,6.912,6.8643,6.8643,209600.0
2009-02-27 14:10:00,8.65,8.67,8.63,8.65,138400.0,6.8643,6.8802,6.8485,6.8643,138400.0
2009-02-27 14:20:00,8.65,8.66,8.58,8.59,143200.0,6.8643,6.8723,6.8088,6.8167,143200.0
2009-02-27 14:30:00,8.59,8.62,8.58,8.59,127200.0,6.8167,6.8405,6.8088,6.8167,127200.0
2009-02-27 14:40:00,8.59,8.66,8.59,8.65,165200.0,6.8167,6.8723,6.8167,6.8643,165200.0
2009-02-27 14:50:00,8.65,8.68,8.62,8.64,112000.0,6.8643,6.8881,6.8405,6.8564,112000.0
2009-02-27 15:00:00,8.64,8.64,8.58,8.58,228800.0,6.8564,6.8564,6.8088,6.8088,228800.0
2009-02-27 15:10:00,8.59,8.59,8.52,8.54,200800.0,6.8167,6.8167,6.7612,6.777,200800.0
2009-02-27 15:20:00,8.53,8.57,8.5,8.52,292000.0,6.7691,6.8009,6.7453,6.7612,292000.0
2009-02-27 15:30:00,8.52,8.58,8.5,8.52,414800.0,6.7612,6.8088,6.7453,6.7612,414800.0
2009-02-27 15:40:00,8.52,8.61,8.52,8.59,283200.0,6.7612,6.8326,6.7612,6.8167,283200.0
2009-02-27 15:50:00,8.58,8.6,8.51,8.53,485200.0,6.8088,6.8247,6.7532,6.7691,485200.0
2009-03-02 09:30:00,8.36,8.36,8.31,8.32,593600.0,6.6342,6.6342,6.5945,6.6025,593600.0
2009-03-02 09:40:00,8.32,8.37,8.32,8.35,335200.0,6.6025,6.6421,6.6025,6.6263,335200.0
2009-03-02 09:50:00,8.35,8.39,8.32,8.32,151200.0,6.6263,6.658,6.6025,6.6025,151200.0
2009-03-02 10:00:00,8.32,8.38,8.29,8.3,262400.0,6.6025,6.6501,6.5787,6.5866,262400.0
2009-03-02 10:10:00,8.3,8.31,8.25,8.27,258800.0,6.5866,6.5945,6.5469,6.5628,258800.0
2009-03-02 10:20:00,8.27,8.3,8.25,8.29,174000.0,6.5628,6.5866,6.5469,6.5787,174000.0
2009-03-02 10:30:00,8.28,8.29,8.26,8.27,105200.0,6.5707,6.5787,6.5548,6.5628,105200.0
2009-03-02 10:40:00,8.26,8.28,8.25,8.26,374000.0,6.5548,6.5707,6.5469,6.5548,374000.0
2009-03-02 10:50:00,8.26,8.27,8.24,8.25,320800.0,6.5548,6.5628,6.539,6.5469,320800.0
2009-03-02 11:00:00,8.25,8.27,8.22,8.22,153200.0,6.5469,6.5628,6.5231,6.5231,153200.0
2009-03-02 11:10:00,8.22,8.24,8.21,8.24,176800.0,6.5231,6.539,6.5152,6.539,176800.0
2009-03-02 11:20:00,8.24,8.26,8.2,8.21,239200.0,6.539,6.5548,6.5072,6.5152,239200.0
2009-03-02 11:30:00,8.21,8.21,8.18,8.19,226800.0,6.5152,6.5152,6.4914,6.4993,226800.0
2009-03-02 11:40:00,8.19,8.21,8.18,8.18,220400.0,6.4993,6.5152,6.4914,6.4914,220400.0
2009-03-02 11:50:00,8.19,8.19,8.15,8.17,193600.0,6.4993,6.4993,6.4676,6.4834,193600.0
2009-03-02 12:00:00,8.17,8.2,8.16,8.19,109600.0,6.4834,6.5072,6.4755,6.4993,109600.0
2009-03-02 12:10:00,8.19,8.19,8.13,8.13,118000.0,6.4993,6.4993,6.4517,6.4517,118000.0
2009-03-02 12:20:00,8.14,8.16,8.14,8.15,269600.0,6.4596,6.4755,6.4596,6.4676,269600.0
2009-03-02 12:30:00,8.15,8.19,8.15,8.19,310400.0,6.4676,6.4993,6.4676,6.4993,310400.0
2009-03-02 12:40:00,8.19,8.2,8.16,8.17,206000.0,6.4993,6.5072,6.4755,6.4834,206000.0
2009-03-02 12:50:00,8.17,8.2,8.14,8.15,174400.0,6.4834,6.5072,6.4596,6.4676,174400.0
2009-03-02 13:00:00,8.14,8.19,8.14,8.17,198800.0,6.4596,6.4993,6.4596,6.4834,198800.0
2009-03-02 13:10:00,8.17,8.17,8.13,8.13,137200.0,6.4834,6.4834,6.4517,6.4517,137200.0
2009-03-02 13:20:00,8.13,8.15,8.12,8.14,136400.0,6.4517,6.4676,6.4437,6.4596,136400.0
2009-03-02 13:30:00,8.14,8.15,8.11,8.12,222800.0,6.4596,6.4676,6.4358,6.4437,222800.0
2009-03-02 13:40:00,8.12,8.15,8.12,8.14,164800.0,6.4437,6.4676,6.4437,6.4596,164800.0
2009-03-02 13:50:00,8.15,8.2,8.13,8.2,421600.0,6.4676,6.5072,6.4517,6.5072,421600.0
2009-03-02 14:00:00,8.2,8.2,8.15,8.15,592400.0,6.5072,6.5072,6.4676,6.4676,592400.0
2009-03-02 14:10:00,8.15,8.19,8.15,8.17,249200.0,6.4676,6.4993,6.4676,6.4834,249200.0
2009-03-02 14:20:00,8.16,8.17,8.13,8.14,172400.0,6.4755,6.4834,6.4517,6.4596,172400.0
2009-03-02 14:30:00,8.14,8.21,8.12,8.18,179600.0,6.4596,6.5152,6.4437,6.4914,179600.0
2009-03-02 14:40:00,8.17,8.2,8.15,8.15,478000.0,6.4834,6.5072,6.4676,6.4676,478000.0
2009-03-02 14:50:00,8.16,8.18,8.13,8.14,411600.0,6.4755,6.4914,6.4517,6.4596,411600.0
2009-03-02 15:00:00,8.13,8.14,8.11,8.12,453600.0,6.4517,6.4596,6.4358,6.4437,453600.0
2009-03-02 15:10:00,8.12,8.15,8.08,8.08,392000.0,6.4437,6.4676,6.412,6.412,392000.0
2009-03-02 15:20:00,8.09,8.12,8.06,8.11,466400.0,6.4199,6.4437,6.3961,6.4358,466400.0
2009-03-02 15:30:00,8.11,8.14,8.08,8.08,427200.0,6.4358,6.4596,6.412,6.412,427200.0
2009-03-02 15:40:00,8.09,8.1,8.06,8.07,572400.0,6.4199,6.4279,6.3961,6.4041,572400.0
2009-03-02 15:50:00,8.08,8.08,8.05,8.07,922000.0,6.412,6.412,6.3882,6.4041,922000.0
2009-03-03 09:30:00,8.18,8.19,8.09,8.14,493600.0,6.4914,6.4993,6.4199,6.4596,493600.0
2009-03-03 09:40:00,8.14,8.15,8.09,8.11,424400.0,6.4596,6.4676,6.4199,6.4358,424400.0
2009-03-03 09:50:00,8.1,8.15,8.09,8.12,234800.0,6.4279,6.4676,6.4199,6.4437,234800.0
2009-03-03 10:00:00,8.12,8.13,8.08,8.09,327200.0,6.4437,6.4517,6.412,6.4199,327200.0
2009-03-03 10:10:00,8.09,8.09,8.03,8.05,242400.0,6.4199,6.4199,6.3723,6.3882,242400.0
2009-03-03 10:20:00,8.05,8.09,8.04,8.08,180800.0,6.3882,6.4199,6.3803,6.412,180800.0
2009-03-03 10:30:00,8.07,8.09,8.03,8.08,101600.0,6.4041,6.4199,6.3723,6.412,101600.0
2009-03-03 10:40:00,8.1,8.1,8.06,8.06,126800.0,6.4279,6.4279,6.3961,6.3961,126800.0
2009-03-03 10:50:00,8.05,8.07,8.0,8.01,218000.0,6.3882,6.4041,6.3485,6.3565,218000.0
2009-03-03 11:00:00,8.01,8.02,7.97,7.99,339200.0,6.3565,6.3644,6.3247,6.3406,339200.0
2009-03-03 11:10:00,7.99,7.99,7.9,7.93,388800.0,6.3406,6.3406,6.2692,6.293,388800.0
2009-03-03 11:20:00,7.93,7.96,7.92,7.95,211600.0,6.293,6.3168,6.285,6.3088,211600.0
2009-03-03 11:30:00,7.95,7.95,7.9,7.9,277200.0,6.3088,6.3088,6.2692,6.2692,277200.0
2009-03-03 11:40:00,7.9,7.93,7.89,7.91,151200.0,6.2692,6.293,6.2612,6.2771,151200.0
2009-03-03 11:50:00,7.91,7.92,7.88,7.89,358000.0,6.2771,6.285,6.2533,6.2612,358000.0
2009-03-03 12:00:00,7.89,7.95,7.89,7.94,288400.0,6.2612,6.3088,6.2612,6.3009,288400.0
2009-03-03 12:10:00,7.95,7.98,7.93,7.98,187200.0,6.3088,6.3326,6.293,6.3326,187200.0
2009-03-03 12:20:00,7.98,8.03,7.97,8.02,191200.0,6.3326,6.3723,6.3247,6.3644,191200.0
2009-03-03 12:30:00,8.01,8.01,7.96,7.96,170000.0,6.3565,6.3565,6.3168,6.3168,170000.0
2009-03-03 12:40:00,7.96,8.0,7.95,7.99,196400.0,6.3168,6.3485,6.3088,6.3406,196400.0
2009-03-03 12:50:00,7.98,7.99,7.93,7.94,146000.0,6.3326,6.3406,6.293,6.3009,146000.0
2009-03-03 13:00:00,7.94,7.96,7.92,7.93,94400.0,6.3009,6.3168,6.285,6.293,94400.0
2009-03-03 13:10:00,7.93,7.97,7.93,7.97,102800.0,6.293,6.3247,6.293,6.3247,102800.0
2009-03-03 13:20:00,7.97,7.98,7.93,7.93,232000.0,6.3247,6.3326,6.293,6.293,232000.0
2009-03-03 13:30:00,7.93,7.94,7.9,7.9,355200.0,6.293,6.3009,6.2692,6.2692,355200.0
2009-03-03 13:40:00,7.9,7.93,7.9,7.91,445200.0,6.2692,6.293,6.2692,6.2771,445200.0
2009-03-03 13:50:00,7.9,7.98,7.9,7.97,317600.0,6.2692,6.3326,6.2692,6.3247,317600.0
2009-03-03 14:00:00,7.96,8.0,7.96,7.97,606400.0,6.3168,6.3485,6.3168,6.3247,606400.0
2009-03-03 14:10:00,7.97,8.01,7.97,7.98,377600.0,6.3247,6.3565,6.3247,6.3326,377600.0
2009-03-03 14:20:00,7.98,8.03,7.97,8.01,560800.0,6.3326,6.3723,6.3247,6.3565,560800.0
2009-03-03 14:30:00,8.01,8.06,7.99,8.06,331600.0,6.3565,6.3961,6.3406,6.3961,331600.0
2009-03-03 14:40:00,8.06,8.08,8.03,8.06,321600.0,6.3961,6.412,6.3723,6.3961,321600.0
2009-03-03 14:50:00,8.05,8.09,8.02,8.06,236000.0,6.3882,6.4199,6.3644,6.3961,236000.0
2009-03-03 15:00:00,8.07,8.07,8.01,8.01,404800.0,6.4041,6.4041,6.3565,6.3565,404800.0
2009-03-03 15:10:00,8.01,8.03,7.98,8.0,323200.0,6.3565,6.3723,6.3326,6.3485,323200.0
2009-03-03 15:20:00,8.0,8.01,7.94,7.94,214400.0,6.3485,6.3565,6.3009,6.3009,214400.0
2009-03-03 15:30:00,7.94,7.96,7.91,7.91,283600.0,6.3009,6.3168,6.2771,6.2771,283600.0
2009-03-03 15:40:00,7.91,7.94,7.9,7.92,520000.0,6.2771,6.3009,6.2692,6.285,520000.0
2009-03-03 15:50:00,7.92,7.96,7.91,7.93,986000.0,6.285,6.3168,6.2771,6.293,986000.0
2009-03-04 09:30:00,8.06,8.12,8.04,8.09,350800.0,6.3961,6.4437,6.3803,6.4199,350800.0
2009-03-04 09:40:00,8.09,8.1,8.04,8.05,129600.0,6.4199,6.4279,6.3803,6.3882,129600.0
2009-03-04 09:50:00,8.05,8.05,8.0,8.0,240800.0,6.3882,6.3882,6.3485,6.3485,240800.0
2009-03-04 10:00:00,8.0,8.05,8.0,8.01,141200.0,6.3485,6.3882,6.3485,6.3565,141200.0
2009-03-04 10:10:00,8.01,8.02,7.95,7.95,164400.0,6.3565,6.3644,6.3088,6.3088,164400.0
2009-03-04 10:20:00,7.95,7.98,7.93,7.98,93200.0,6.3088,6.3326,6.293,6.3326,93200.0
2009-03-04 10:30:00,7.99,8.0,7.95,7.99,216800.0,6.3406,6.3485,6.3088,6.3406,216800.0
2009-03-04 10:40:00,7.99,8.05,7.99,8.03,141600.0,6.3406,6.3882,6.3406,6.3723,141600.0
2009-03-04 10:50:00,8.03,8.06,8.0,8.01,118000.0,6.3723,6.3961,6.3485,6.3565,118000.0
2009-03-04 11:00:00,8.01,8.08,8.01,8.06,276800.0,6.3565,6.412,6.3565,6.3961,276800.0
2009-03-04 11:10:00,8.06,8.09,8.06,8.06,156400.0,6.3961,6.4199,6.3961,6.3961,156400.0
2009-03-04 11:20:00,8.06,8.09,8.04,8.08,126800.0,6.3961,6.4199,6.3803,6.412,126800.0
2009-03-04 11:30:00,8.08,8.1,8.07,8.08,155200.0,6.412,6.4279,6.4041,6.412,155200.0
2009-03-04 11:40:00,8.08,8.08,8.05,8.08,104800.0,6.412,6.412,6.3882,6.412,104800.0
2009-03-04 11:50:00,8.08,8.12,8.07,8.1,98800.0,6.412,6.4437,6.4041,6.4279,98800.0
2009-03-04 12:00:00,8.1,8.12,8.06,8.06,152400.0,6.4279,6.4437,6.3961,6.3961,152400.0
2009-03-04 12:10:00,8.06,8.07,8.03,8.03,119600.0,6.3961,6.4041,6.3723,6.3723,119600.0
2009-03-04 12:20:00,8.03,8.07,8.03,8.06,224400.0,6.3723,6.4041,6.3723,6.3961,224400.0
2009-03-04 12:30:00,8.05,8.08,8.05,8.08,144400.0,6.3882,6.412,6.3882,6.412,144400.0
2009-03-04 12:40:00,8.08,8.08,8.01,8.02,114000.0,6.412,6.412,6.3565,6.3644,114000.0
2009-03-04 12:50:00,8.01,8.04,8.0,8.02,145200.0,6.3565,6.3803,6.3485,6.3644,145200.0
2009-03-04 13:00:00,8.02,8.02,7.98,8.01,122000.0,6.3644,6.3644,6.3326,6.3565,122000.0
2009-03-04 13:10:00,8.01,8.03,8.0,8.03,134800.0,6.3565,6.3723,6.3485,6.3723,134800.0
2009-03-04 13:20:00,8.03,8.06,8.02,8.03,52400.0,6.3723,6.3961,6.3644,6.3723,52400.0
2009-03-04 13:30:00,8.03,8.07,8.02,8.03,104800.0,6.3723,6.4041,6.3644,6.3723,104800.0
2009-03-04 13:40:00,8.02,8.06,8.02,8.06,85200.0,6.3644,6.3961,6.3644,6.3961,85200.0
2009-03-04 13:50:00,8.06,8.06,8.04,8.04,81600.0,6.3961,6.3961,6.3803,6.3803,81600.0
2009-03-04 14:00:00,8.04,8.09,8.02,8.09,122000.0,6.3803,6.4199,6.3644,6.4199,122000.0
2009-03-04 14:10:00,8.09,8.11,8.06,8.1,172800.0,6.4199,6.4358,6.3961,6.4279,172800.0
2009-03-04 14:20:00,8.1,8.1,8.08,8.09,174400.0,6.4279,6.4279,6.412,6.4199,174400.0
2009-03-04 14:30:00,8.09,8.14,8.07,8.12,209200.0,6.4199,6.4596,6.4041,6.4437,209200.0
2009-03-04 14:40:00,8.12,8.17,8.11,8.15,102800.0,6.4437,6.4834,6.4358,6.4676,102800.0
2009-03-04 14:50:00,8.15,8.19,8.15,8.19,300000.0,6.4676,6.4993,6.4676,6.4993,300000.0
2009-03-04 15:00:00,8.18,8.19,8.16,8.18,196000.0,6.4914,6.4993,6.4755,6.4914,196000.0
2009-03-04 15:10:00,8.17,8.23,8.17,8.22,407600.0,6.4834,6.531,6.4834,6.5231,407600.0
2009-03-04 15:20:00,8.22,8.22,8.19,8.22,168000.0,6.5231,6.5231,6.4993,6.5231,168000.0
2009-03-04 15:30:00,8.23,8.24,8.17,8.2,292000.0,6.531,6.539,6.4834,6.5072,292000.0
2009-03-04 15:40:00,8.2,8.2,8.12,8.12,282400.0,6.5072,6.5072,6.4437,6.4437,282400.0
2009-03-04 15:50:00,8.12,8.14,8.1,8.1,766000.0,6.4437,6.4596,6.4279,6.4279,766000.0
2009-03-05 09:30:00,7.93,7.97,7.9,7.97,99600.0,6.293,6.3247,6.2692,6.3247,99600.0
2009-03-05 09:40:00,7.98,8.01,7.95,7.95,142400.0,6.3326,6.3565,6.3088,6.3088,142400.0
2009-03-05 09:50:00,7.95,8.01,7.95,7.95,134800.0,6.3088,6.3565,6.3088,6.3088,134800.0
2009-03-05 10:00:00,7.95,7.99,7.93,7.96,106800.0,6.3088,6.3406,6.293,6.3168,106800.0
2009-03-05 10:10:00,7.93,7.93,7.87,7.89,158800.0,6.293,6.293,6.2454,6.2612,158800.0
2009-03-05 10:20:00,7.87,7.89,7.87,7.88,90400.0,6.2454,6.2612,6.2454,6.2533,90400.0
2009-03-05 10:30:00,7.88,7.91,7.87,7.89,172800.0,6.2533,6.2771,6.2454,6.2612,172800.0
2009-03-05 10:40:00,7.89,7.91,7.84,7.85,98400.0,6.2612,6.2771,6.2216,6.2295,98400.0
2009-03-05 10:50:00,7.85,7.86,7.81,7.82,84000.0,6.2295,6.2374,6.1977,6.2057,84000.0
2009-03-05 11:00:00,7.82,7.84,7.81,7.83,217200.0,6.2057,6.2216,6.1977,6.2136,217200.0
2009-03-05 11:10:00,7.84,7.84,7.76,7.77,158800.0,6.2216,6.2216,6.1581,6.166,158800.0
2009-03-05 11:20:00,7.76,7.77,7.75,7.76,273200.0,6.1581,6.166,6.1501,6.1581,273200.0
2009-03-05 11:30:00,7.76,7.8,7.75,7.8,236400.0,6.1581,6.1898,6.1501,6.1898,236400.0
2009-03-05 11:40:00,7.8,7.82,7.78,7.81,217200.0,6.1898,6.2057,6.1739,6.1977,217200.0
2009-03-05 11:50:00,7.81,7.81,7.75,7.78,121200.0,6.1977,6.1977,6.1501,6.1739,121200.0
2009-03-05 12:00:00,7.77,7.79,7.74,7.76,165200.0,6.166,6.1819,6.1422,6.1581,165200.0
2009-03-05 12:10:00,7.75,7.77,7.74,7.77,174800.0,6.1501,6.166,6.1422,6.166,174800.0
2009-03-05 12:20:00,7.77,7.79,7.77,7.79,154800.0,6.166,6.1819,6.166,6.1819,154800.0
2009-03-05 12:30:00,7.79,7.8,7.77,7.8,130400.0,6.1819,6.1898,6.166,6.1898,130400.0
2009-03-05 12:40:00,7.8,7.81,7.77,7.77,131600.0,6.1898,6.1977,6.166,6.166,131600.0
2009-03-05 12:50:00,7.78,7.79,7.76,7.77,153200.0,6.1739,6.1819,6.1581,6.166,153200.0
2009-03-05 13:00:00,7.77,7.81,7.76,7.8,160400.0,6.166,6.1977,6.1581,6.1898,160400.0
2009-03-05 13:10:00,7.81,7.84,7.81,7.83,171600.0,6.1977,6.2216,6.1977,6.2136,171600.0
2009-03-05 13:20:00,7.83,7.83,7.77,7.8,126400.0,6.2136,6.2136,6.166,6.1898,126400.0
2009-03-05 13:30:00,7.8,7.8,7.77,7.78,127200.0,6.1898,6.1898,6.166,6.1739,127200.0
2009-03-05 13:40:00,7.78,7.8,7.75,7.76,190400.0,6.1739,6.1898,6.1501,6.1581,190400.0
2009-03-05 13:50:00,7.76,7.8,7.75,7.79,351600.0,6.1581,6.1898,6.1501,6.1819,351600.0
2009-03-05 14:00:00,7.78,7.78,7.74,7.75,629200.0,6.1739,6.1739,6.1422,6.1501,629200.0
2009-03-05 14:10:00,7.75,7.77,7.74,7.77,377600.0,6.1501,6.166,6.1422,6.166,377600.0
2009-03-05 14:20:00,7.77,7.77,7.72,7.73,366400.0,6.166,6.166,6.1263,6.1343,366400.0
2009-03-05 14:30:00,7.73,7.76,7.72,7.74,389600.0,6.1343,6.1581,6.1263,6.1422,389600.0
2009-03-05 14:40:00,7.74,7.75,7.72,7.73,352800.0,6.1422,6.1501,6.1263,6.1343,352800.0
2009-03-05 14:50:00,7.73,7.74,7.69,7.7,461200.0,6.1343,6.1422,6.1025,6.1105,461200.0
2009-03-05 15:00:00,7.7,7.76,7.69,7.74,338400.0,6.1105,6.1581,6.1025,6.1422,338400.0
2009-03-05 15:10:00,7.74,7.8,7.73,7.73,725200.0,6.1422,6.1898,6.1343,6.1343,725200.0
2009-03-05 15:20:00,7.73,7.76,7.7,7.71,562000.0,6.1343,6.1581,6.1105,6.1184,562000.0
2009-03-05 15:30:00,7.72,7.72,7.66,7.67,608400.0,6.1263,6.1263,6.0787,6.0866,608400.0
2009-03-05 15:40:00,7.67,7.72,7.65,7.71,757200.0,6.0866,6.1263,6.0708,6.1184,757200.0
2009-03-05 15:50:00,7.71,7.71,7.67,7.69,792000.0,6.1184,6.1184,6.0866,6.1025,792000.0
2009-03-06 09:30:00,7.76,7.77,7.71,7.73,216000.0,6.1581,6.166,6.1184,6.1343,216000.0
2009-03-06 09:40:00,7.73,7.86,7.72,7.81,380000.0,6.1343,6.2374,6.1263,6.1977,380000.0
2009-03-06 09:50:00,7.8,7.83,7.75,7.75,436800.0,6.1898,6.2136,6.1501,6.1501,436800.0
2009-03-06 10:00:00,7.75,7.77,7.7,7.71,350000.0,6.1501,6.166,6.1105,6.1184,350000.0
2009-03-06 10:10:00,7.71,7.73,7.64,7.66,641600.0,6.1184,6.1343,6.0628,6.0787,641600.0
2009-03-06 10:20:00,7.66,7.68,7.63,7.68,574800.0,6.0787,6.0946,6.0549,6.0946,574800.0
2009-03-06 10:30:00,7.68,7.7,7.62,7.63,476800.0,6.0946,6.1105,6.047,6.0549,476800.0
2009-03-06 10:40:00,7.63,7.67,7.62,7.62,327200.0,6.0549,6.0866,6.047,6.047,327200.0
2009-03-06 10:50:00,7.62,7.63,7.57,7.58,493600.0,6.047,6.0549,6.0073,6.0152,493600.0
2009-03-06 11:00:00,7.58,7.59,7.55,7.59,562000.0,6.0152,6.0232,5.9914,6.0232,562000.0
2009-03-06 11:10:00,7.59,7.63,7.59,7.61,416000.0,6.0232,6.0549,6.0232,6.039,416000.0
2009-03-06 11:20:00,7.61,7.61,7.57,7.59,341600.0,6.039,6.039,6.0073,6.0232,341600.0
2009-03-06 11:30:00,7.59,7.65,7.59,7.61,291600.0,6.0232,6.0708,6.0232,6.039,291600.0
2009-03-06 11:40:00,7.61,7.62,7.6,7.62,333200.0,6.039,6.047,6.0311,6.047,333200.0
2009-03-06 11:50:00,7.63,7.65,7.62,7.63,344400.0,6.0549,6.0708,6.047,6.0549,344400.0
2009-03-06 12:00:00,7.62,7.66,7.62,7.66,306800.0,6.047,6.0787,6.047,6.0787,306800.0
2009-03-06 12:10:00,7.66,7.67,7.64,7.64,218400.0,6.0787,6.0866,6.0628,6.0628,218400.0
2009-03-06 12:20:00,7.64,7.65,7.61,7.63,215200.0,6.0628,6.0708,6.039,6.0549,215200.0
2009-03-06 12:30:00,7.62,7.63,7.6,7.62,274400.0,6.047,6.0549,6.0311,6.047,274400.0
2009-03-06 12:40:00,7.62,7.62,7.57,7.57,346000.0,6.047,6.047,6.0073,6.0073,346000.0
2009-03-06 12:50:00,7.57,7.61,7.57,7.61,225200.0,6.0073,6.039,6.0073,6.039,225200.0
2009-03-06 13:00:00,7.61,7.61,7.59,7.59,203600.0,6.039,6.039,6.0232,6.0232,203600.0
2009-03-06 13:10:00,7.59,7.61,7.56,7.57,257600.0,6.0232,6.039,5.9994,6.0073,257600.0
2009-03-06 13:20:00,7.57,7.58,7.55,7.57,266000.0,6.0073,6.0152,5.9914,6.0073,266000.0
2009-03-06 13:30:00,7.57,7.57,7.53,7.55,360800.0,6.0073,6.0073,5.9755,5.9914,360800.0
2009-03-06 13:40:00,7.55,7.55,7.52,7.54,327200.0,5.9914,5.9914,5.9676,5.9835,327200.0
2009-03-06 13:50:00,7.54,7.56,7.53,7.55,218000.0,5.9835,5.9994,5.9755,5.9914,218000.0
2009-03-06 14:00:00,7.56,7.6,7.55,7.6,404400.0,5.9994,6.0311,5.9914,6.0311,404400.0
2009-03-06 14:10:00,7.6,7.6,7.54,7.55,368000.0,6.0311,6.0311,5.9835,5.9914,368000.0
2009-03-06 14:20:00,7.55,7.59,7.54,7.59,270400.0,5.9914,6.0232,5.9835,6.0232,270400.0
2009-03-06 14:30:00,7.59,7.59,7.55,7.57,478400.0,6.0232,6.0232,5.9914,6.0073,478400.0
2009-03-06 14:40:00,7.57,7.57,7.52,7.53,381200.0,6.0073,6.0073,5.9676,5.9755,381200.0
2009-03-06 14:50:00,7.53,7.54,7.5,7.5,482400.0,5.9755,5.9835,5.9517,5.9517,482400.0
2009-03-06 15:00:00,7.5,7.52,7.5,7.5,450000.0,5.9517,5.9676,5.9517,5.9517,450000.0
2009-03-06 15:10:00,7.51,7.54,7.5,7.53,293600.0,5.9597,5.9835,5.9517,5.9755,293600.0
2009-03-06 15:20:00,7.52,7.53,7.49,7.51,316800.0,5.9676,5.9755,5.9438,5.9597,316800.0
2009-03-06 15:30:00,7.5,7.56,7.5,7.54,520400.0,5.9517,5.9994,5.9517,5.9835,520400.0
2009-03-06 15:40:00,7.54,7.66,7.54,7.62,949600.0,5.9835,6.0787,5.9835,6.047,949600.0
2009-03-06 15:50:00,7.62,7.68,7.61,7.68,670800.0,6.047,6.0946,6.039,6.0946,670800.0
2009-03-09 09:30:00,7.59,7.63,7.57,7.63,238800.0,6.0232,6.0549,6.0073,6.0549,238800.0
2009-03-09 09:40:00,7.64,7.7,7.62,7.7,209600.0,6.0628,6.1105,6.047,6.1105,209600.0
2009-03-09 09:50:00,7.7,7.75,7.65,7.65,150800.0,6.1105,6.1501,6.0708,6.0708,150800.0
2009-03-09 10:00:00,7.65,7.76,7.65,7.74,229600.0,6.0708,6.1581,6.0708,6.1422,229600.0
2009-03-09 10:10:00,7.73,7.78,7.73,7.75,250400.0,6.1343,6.1739,6.1343,6.1501,250400.0
2009-03-09 10:20:00,7.75,7.75,7.72,7.72,82000.0,6.1501,6.1501,6.1263,6.1263,82000.0
2009-03-09 10:30:00,7.71,7.74,7.68,7.68,134400.0,6.1184,6.1422,6.0946,6.0946,134400.0
2009-03-09 10:40:00,7.69,7.73,7.67,7.69,263600.0,6.1025,6.1343,6.0866,6.1025,263600.0
2009-03-09 10:50:00,7.68,7.71,7.64,7.64,87600.0,6.0946,6.1184,6.0628,6.0628,87600.0
2009-03-09 11:00:00,7.64,7.67,7.6,7.61,93200.0,6.0628,6.0866,6.0311,6.039,93200.0
2009-03-09 11:10:00,7.61,7.65,7.61,7.62,77200.0,6.039,6.0708,6.039,6.047,77200.0
2009-03-09 11:20:00,7.62,7.66,7.6,7.64,116800.0,6.047,6.0787,6.0311,6.0628,116800.0
2009-03-09 11:30:00,7.65,7.66,7.63,7.64,166800.0,6.0708,6.0787,6.0549,6.0628,166800.0
2009-03-09 11:40:00,7.65,7.65,7.62,7.64,121200.0,6.0708,6.0708,6.047,6.0628,121200.0
2009-03-09 11:50:00,7.64,7.65,7.59,7.61,110800.0,6.0628,6.0708,6.0232,6.039,110800.0
2009-03-09 12:00:00,7.61,7.63,7.6,7.62,156800.0,6.039,6.0549,6.0311,6.047,156800.0
2009-03-09 12:10:00,7.62,7.66,7.62,7.66,114800.0,6.047,6.0787,6.047,6.0787,114800.0
2009-03-09 12:20:00,7.66,7.67,7.63,7.63,117200.0,6.0787,6.0866,6.0549,6.0549,117200.0
2009-03-09 12:30:00,7.63,7.64,7.59,7.59,111200.0,6.0549,6.0628,6.0232,6.0232,111200.0
2009-03-09 12:40:00,7.59,7.6,7.57,7.6,130000.0,6.0232,6.0311,6.0073,6.0311,130000.0
2009-03-09 12:50:00,7.59,7.62,7.59,7.61,118400.0,6.0232,6.047,6.0232,6.039,118400.0
2009-03-09 13:00:00,7.61,7.61,7.55,7.56,166400.0,6.039,6.039,5.9914,5.9994,166400.0
2009-03-09 13:10:00,7.55,7.56,7.54,7.55,175600.0,5.9914,5.9994,5.9835,5.9914,175600.0
2009-03-09 13:20:00,7.55,7.56,7.53,7.54,282400.0,5.9914,5.9994,5.9755,5.9835,282400.0
2009-03-09 13:30:00,7.54,7.57,7.54,7.55,182800.0,5.9835,6.0073,5.9835,5.9914,182800.0
2009-03-09 13:40:00,7.55,7.57,7.54,7.57,231600.0,5.9914,6.0073,5.9835,6.0073,231600.0
2009-03-09 13:50:00,7.57,7.59,7.55,7.55,179200.0,6.0073,6.0232,5.9914,5.9914,179200.0
2009-03-09 14:00:00,7.55,7.61,7.54,7.59,342400.0,5.9914,6.039,5.9835,6.0232,342400.0
2009-03-09 14:10:00,7.59,7.6,7.56,7.58,344400.0,6.0232,6.0311,5.9994,6.0152,344400.0
2009-03-09 14:20:00,7.58,7.58,7.54,7.57,232000.0,6.0152,6.0152,5.9835,6.0073,232000.0
2009-03-09 14:30:00,7.56,7.57,7.51,7.55,384000.0,5.9994,6.0073,5.9597,5.9914,384000.0
2009-03-09 14:40:00,7.55,7.57,7.53,7.56,260000.0,5.9914,6.0073,5.9755,5.9994,260000.0
2009-03-09 14:50:00,7.56,7.59,7.54,7.54,231600.0,5.9994,6.0232,5.9835,5.9835,231600.0
2009-03-09 15:00:00,7.55,7.57,7.52,7.55,270400.0,5.9914,6.0073,5.9676,5.9914,270400.0
2009-03-09 15:10:00,7.55,7.55,7.48,7.5,362400.0,5.9914,5.9914,5.9359,5.9517,362400.0
2009-03-09 15:20:00,7.5,7.54,7.49,7.53,237600.0,5.9517,5.9835,5.9438,5.9755,237600.0
2009-03-09 15:30:00,7.52,7.55,7.5,7.51,294400.0,5.9676,5.9914,5.9517,5.9597,294400.0
2009-03-09 15:40:00,7.5,7.52,7.49,7.49,173200.0,5.9517,5.9676,5.9438,5.9438,173200.0
2009-03-09 15:50:00,7.49,7.53,7.49,7.53,415200.0,5.9438,5.9755,5.9438,5.9755,415200.0
2009-03-10 09:30:00,7.7,7.74,7.66,7.72,336400.0,6.1105,6.1422,6.0787,6.1263,336400.0
2009-03-10 09:40:00,7.72,7.82,7.72,7.82,164400.0,6.1263,6.2057,6.1263,6.2057,164400.0
2009-03-10 09:50:00,7.81,7.88,7.81,7.82,192000.0,6.1977,6.2533,6.1977,6.2057,192000.0
2009-03-10 10:00:00,7.82,7.88,7.82,7.87,414400.0,6.2057,6.2533,6.2057,6.2454,414400.0
2009-03-10 10:10:00,7.87,7.96,7.87,7.93,338000.0,6.2454,6.3168,6.2454,6.293,338000.0
2009-03-10 10:20:00,7.94,7.94,7.9,7.91,158400.0,6.3009,6.3009,6.2692,6.2771,158400.0
2009-03-10 10:30:00,7.91,7.92,7.88,7.9,216000.0,6.2771,6.285,6.2533,6.2692,216000.0
2009-03-10 10:40:00,7.9,7.93,7.88,7.91,186400.0,6.2692,6.293,6.2533,6.2771,186400.0
2009-03-10 10:50:00,7.91,7.93,7.88,7.89,242800.0,6.2771,6.293,6.2533,6.2612,242800.0
2009-03-10 11:00:00,7.89,7.89,7.86,7.87,248000.0,6.2612,6.2612,6.2374,6.2454,248000.0
2009-03-10 11:10:00,7.86,7.88,7.86,7.87,187600.0,6.2374,6.2533,6.2374,6.2454,187600.0
2009-03-10 11:20:00,7.87,7.9,7.86,7.88,308400.0,6.2454,6.2692,6.2374,6.2533,308400.0
2009-03-10 11:30:00,7.89,7.9,7.86,7.87,204800.0,6.2612,6.2692,6.2374,6.2454,204800.0
2009-03-10 11:40:00,7.87,7.89,7.86,7.87,179200.0,6.2454,6.2612,6.2374,6.2454,179200.0
2009-03-10 11:50:00,7.87,7.93,7.87,7.93,395200.0,6.2454,6.293,6.2454,6.293,395200.0
2009-03-10 12:00:00,7.93,7.98,7.93,7.95,339200.0,6.293,6.3326,6.293,6.3088,339200.0
2009-03-10 12:10:00,7.95,7.97,7.95,7.96,676400.0,6.3088,6.3247,6.3088,6.3168,676400.0
2009-03-10 12:20:00,7.96,7.98,7.95,7.97,201200.0,6.3168,6.3326,6.3088,6.3247,201200.0
2009-03-10 12:30:00,7.97,7.98,7.95,7.95,255200.0,6.3247,6.3326,6.3088,6.3088,255200.0
2009-03-10 12:40:00,7.95,7.96,7.94,7.94,162000.0,6.3088,6.3168,6.3009,6.3009,162000.0
2009-03-10 12:50:00,7.94,7.95,7.91,7.91,172000.0,6.3009,6.3088,6.2771,6.2771,172000.0
2009-03-10 13:00:00,7.91,7.93,7.91,7.93,86000.0,6.2771,6.293,6.2771,6.293,86000.0
2009-03-10 13:10:00,7.93,7.95,7.92,7.93,154400.0,6.293,6.3088,6.285,6.293,154400.0
2009-03-10 13:20:00,7.94,7.95,7.92,7.93,76000.0,6.3009,6.3088,6.285,6.293,76000.0
2009-03-10 13:30:00,7.93,7.96,7.93,7.94,165200.0,6.293,6.3168,6.293,6.3009,165200.0
2009-03-10 13:40:00,7.93,7.97,7.93,7.96,203600.0,6.293,6.3247,6.293,6.3168,203600.0
2009-03-10 13:50:00,7.96,7.96,7.92,7.93,144000.0,6.3168,6.3168,6.285,6.293,144000.0
2009-03-10 14:00:00,7.94,7.96,7.93,7.94,164800.0,6.3009,6.3168,6.293,6.3009,164800.0
2009-03-10 14:10:00,7.94,7.95,7.91,7.93,282000.0,6.3009,6.3088,6.2771,6.293,282000.0
2009-03-10 14:20:00,7.93,7.94,7.91,7.92,275200.0,6.293,6.3009,6.2771,6.285,275200.0
2009-03-10 14:30:00,7.93,7.96,7.92,7.93,180000.0,6.293,6.3168,6.285,6.293,180000.0
2009-03-10 14:40:00,7.93,7.94,7.89,7.89,212800.0,6.293,6.3009,6.2612,6.2612,212800.0
2009-03-10 14:50:00,7.89,7.95,7.89,7.95,200400.0,6.2612,6.3088,6.2612,6.3088,200400.0
2009-03-10 15:00:00,7.95,7.96,7.93,7.94,242000.0,6.3088,6.3168,6.293,6.3009,242000.0
2009-03-10 15:10:00,7.95,7.95,7.92,7.94,284400.0,6.3088,6.3088,6.285,6.3009,284400.0
2009-03-10 15:20:00,7.94,8.0,7.93,7.99,338000.0,6.3009,6.3485,6.293,6.3406,338000.0
2009-03-10 15:30:00,7.99,7.99,7.95,7.97,416400.0,6.3406,6.3406,6.3088,6.3247,416400.0
2009-03-10 15:40:00,7.97,7.98,7.94,7.95,533600.0,6.3247,6.3326,6.3009,6.3088,533600.0
2009-03-10 15:50:00,7.95,8.02,7.95,7.99,720800.0,6.3088,6.3644,6.3088,6.3406,720800.0
2009-03-11 09:30:00,8.08,8.09,7.98,8.08,336800.0,6.412,6.4199,6.3326,6.412,336800.0
2009-03-11 09:40:00,8.08,8.17,8.05,8.15,236400.0,6.412,6.4834,6.3882,6.4676,236400.0
2009-03-11 09:50:00,8.15,8.23,8.15,8.21,261200.0,6.4676,6.531,6.4676,6.5152,261200.0
2009-03-11 10:00:00,8.21,8.22,8.16,8.16,220000.0,6.5152,6.5231,6.4755,6.4755,220000.0
2009-03-11 10:10:00,8.17,8.17,8.14,8.17,253600.0,6.4834,6.4834,6.4596,6.4834,253600.0
2009-03-11 10:20:00,8.17,8.2,8.15,8.19,103200.0,6.4834,6.5072,6.4676,6.4993,103200.0
2009-03-11 10:30:00,8.19,8.2,8.15,8.16,122000.0,6.4993,6.5072,6.4676,6.4755,122000.0
2009-03-11 10:40:00,8.15,8.15,8.1,8.11,107200.0,6.4676,6.4676,6.4279,6.4358,107200.0
2009-03-11 10:50:00,8.11,8.14,8.11,8.12,182800.0,6.4358,6.4596,6.4358,6.4437,182800.0
2009-03-11 11:00:00,8.12,8.14,8.11,8.13,109600.0,6.4437,6.4596,6.4358,6.4517,109600.0
2009-03-11 11:10:00,8.13,8.14,8.11,8.11,176800.0,6.4517,6.4596,6.4358,6.4358,176800.0
2009-03-11 11:20:00,8.11,8.11,8.07,8.09,145200.0,6.4358,6.4358,6.4041,6.4199,145200.0
2009-03-11 11:30:00,8.09,8.09,8.05,8.08,184400.0,6.4199,6.4199,6.3882,6.412,184400.0
2009-03-11 11:40:00,8.08,8.08,8.06,8.07,72400.0,6.412,6.412,6.3961,6.4041,72400.0
2009-03-11 11:50:00,8.07,8.1,8.07,8.09,97600.0,6.4041,6.4279,6.4041,6.4199,97600.0
2009-03-11 12:00:00,8.09,8.1,8.09,8.09,82000.0,6.4199,6.4279,6.4199,6.4199,82000.0
2009-03-11 12:10:00,8.1,8.11,8.08,8.08,73200.0,6.4279,6.4358,6.412,6.412,73200.0
2009-03-11 12:20:00,8.08,8.08,8.06,8.07,68000.0,6.412,6.412,6.3961,6.4041,68000.0
2009-03-11 12:30:00,8.07,8.08,8.04,8.04,121200.0,6.4041,6.412,6.3803,6.3803,121200.0
2009-03-11 12:40:00,8.04,8.05,8.03,8.04,132000.0,6.3803,6.3882,6.3723,6.3803,132000.0
2009-03-11 12:50:00,8.04,8.05,8.02,8.02,95200.0,6.3803,6.3882,6.3644,6.3644,95200.0
2009-03-11 13:00:00,8.02,8.04,8.01,8.02,91200.0,6.3644,6.3803,6.3565,6.3644,91200.0
2009-03-11 13:10:00,8.02,8.05,8.02,8.05,69600.0,6.3644,6.3882,6.3644,6.3882,69600.0
2009-03-11 13:20:00,8.05,8.05,8.01,8.01,129200.0,6.3882,6.3882,6.3565,6.3565,129200.0
2009-03-11 13:30:00,8.02,8.06,8.01,8.06,131600.0,6.3644,6.3961,6.3565,6.3961,131600.0
2009-03-11 13:40:00,8.07,8.07,8.03,8.03,123600.0,6.4041,6.4041,6.3723,6.3723,123600.0
2009-03-11 13:50:00,8.04,8.04,8.01,8.04,108800.0,6.3803,6.3803,6.3565,6.3803,108800.0
2009-03-11 14:00:00,8.05,8.06,8.01,8.01,252800.0,6.3882,6.3961,6.3565,6.3565,252800.0
2009-03-11 14:10:00,8.01,8.01,7.95,7.96,458000.0,6.3565,6.3565,6.3088,6.3168,458000.0
2009-03-11 14:20:00,7.96,7.99,7.96,7.99,259200.0,6.3168,6.3406,6.3168,6.3406,259200.0
2009-03-11 14:30:00,7.99,8.0,7.98,7.99,330000.0,6.3406,6.3485,6.3326,6.3406,330000.0
2009-03-11 14:40:00,7.99,8.04,7.98,8.02,163200.0,6.3406,6.3803,6.3326,6.3644,163200.0
2009-03-11 14:50:00,8.02,8.02,8.0,8.0,268400.0,6.3644,6.3644,6.3485,6.3485,268400.0
2009-03-11 15:00:00,8.0,8.06,8.0,8.06,174000.0,6.3485,6.3961,6.3485,6.3961,174000.0
2009-03-11 15:10:00,8.06,8.08,8.05,8.07,125600.0,6.3961,6.412,6.3882,6.4041,125600.0
2009-03-11 15:20:00,8.08,8.11,8.07,8.09,170400.0,6.412,6.4358,6.4041,6.4199,170400.0
2009-03-11 15:30:00,8.09,8.12,8.06,8.11,206800.0,6.4199,6.4437,6.3961,6.4358,206800.0
2009-03-11 15:40:00,8.11,8.12,8.06,8.07,298000.0,6.4358,6.4437,6.3961,6.4041,298000.0
2009-03-11 15:50:00,8.07,8.08,8.01,8.02,446000.0,6.4041,6.412,6.3565,6.3644,446000.0
2009-03-12 09:30:00,7.98,8.03,7.93,7.95,233600.0,6.3326,6.3723,6.293,6.3088,233600.0
2009-03-12 09:40:00,7.93,7.93,7.87,7.89,114400.0,6.293,6.293,6.2454,6.2612,114400.0
2009-03-12 09:50:00,7.9,7.94,7.89,7.94,60800.0,6.2692,6.3009,6.2612,6.3009,60800.0
2009-03-12 10:00:00,7.94,8.01,7.94,8.0,86400.0,6.3009,6.3565,6.3009,6.3485,86400.0
2009-03-12 10:10:00,8.01,8.06,7.99,8.04,108400.0,6.3565,6.3961,6.3406,6.3803,108400.0
2009-03-12 10:20:00,8.04,8.1,8.04,8.09,334800.0,6.3803,6.4279,6.3803,6.4199,334800.0
2009-03-12 10:30:00,8.09,8.12,8.08,8.1,209600.0,6.4199,6.4437,6.412,6.4279,209600.0
2009-03-12 10:40:00,8.1,8.18,8.1,8.16,227200.0,6.4279,6.4914,6.4279,6.4755,227200.0
2009-03-12 10:50:00,8.16,8.18,8.15,8.16,210800.0,6.4755,6.4914,6.4676,6.4755,210800.0
2009-03-12 11:00:00,8.16,8.18,8.14,8.16,186000.0,6.4755,6.4914,6.4596,6.4755,186000.0
2009-03-12 11:10:00,8.16,8.18,8.15,8.17,84800.0,6.4755,6.4914,6.4676,6.4834,84800.0
2009-03-12 11:20:00,8.17,8.17,8.13,8.15,130400.0,6.4834,6.4834,6.4517,6.4676,130400.0
2009-03-12 11:30:00,8.15,8.17,8.14,8.17,538400.0,6.4676,6.4834,6.4596,6.4834,538400.0
2009-03-12 11:40:00,8.17,8.24,8.17,8.22,164400.0,6.4834,6.539,6.4834,6.5231,164400.0
2009-03-12 11:50:00,8.22,8.23,8.2,8.21,51200.0,6.5231,6.531,6.5072,6.5152,51200.0
2009-03-12 12:00:00,8.21,8.23,8.2,8.23,93600.0,6.5152,6.531,6.5072,6.531,93600.0
2009-03-12 12:10:00,8.23,8.24,8.22,8.23,115200.0,6.531,6.539,6.5231,6.531,115200.0
2009-03-12 12:20:00,8.24,8.25,8.21,8.23,167600.0,6.539,6.5469,6.5152,6.531,167600.0
2009-03-12 12:30:00,8.23,8.25,8.22,8.24,64000.0,6.531,6.5469,6.5231,6.539,64000.0
2009-03-12 12:40:00,8.23,8.25,8.23,8.25,123200.0,6.531,6.5469,6.531,6.5469,123200.0
2009-03-12 12:50:00,8.25,8.29,8.24,8.29,150000.0,6.5469,6.5787,6.539,6.5787,150000.0
2009-03-12 13:00:00,8.29,8.29,8.27,8.29,109600.0,6.5787,6.5787,6.5628,6.5787,109600.0
2009-03-12 13:10:00,8.29,8.3,8.25,8.26,116800.0,6.5787,6.5866,6.5469,6.5548,116800.0
2009-03-12 13:20:00,8.27,8.29,8.26,8.26,148800.0,6.5628,6.5787,6.5548,6.5548,148800.0
2009-03-12 13:30:00,8.26,8.28,8.26,8.28,92000.0,6.5548,6.5707,6.5548,6.5707,92000.0
2009-03-12 13:40:00,8.28,8.3,8.28,8.3,131600.0,6.5707,6.5866,6.5707,6.5866,131600.0
2009-03-12 13:50:00,8.3,8.31,8.29,8.3,110800.0,6.5866,6.5945,6.5787,6.5866,110800.0
2009-03-12 14:00:00,8.3,8.31,8.28,8.3,124400.0,6.5866,6.5945,6.5707,6.5866,124400.0
2009-03-12 14:10:00,8.3,8.39,8.3,8.39,237200.0,6.5866,6.658,6.5866,6.658,237200.0
2009-03-12 14:20:00,8.38,8.41,8.38,8.4,301200.0,6.6501,6.6739,6.6501,6.6659,301200.0
2009-03-12 14:30:00,8.4,8.42,8.4,8.4,169600.0,6.6659,6.6818,6.6659,6.6659,169600.0
2009-03-12 14:40:00,8.41,8.46,8.41,8.46,1140000.0,6.6739,6.7136,6.6739,6.7136,1140000.0
2009-03-12 14:50:00,8.47,8.49,8.44,8.44,164000.0,6.7215,6.7374,6.6977,6.6977,164000.0
2009-03-12 15:00:00,8.44,8.44,8.41,8.42,166400.0,6.6977,6.6977,6.6739,6.6818,166400.0
2009-03-12 15:10:00,8.42,8.46,8.42,8.46,242000.0,6.6818,6.7136,6.6818,6.7136,242000.0
2009-03-12 15:20:00,8.46,8.46,8.42,8.44,232400.0,6.7136,6.7136,6.6818,6.6977,232400.0
2009-03-12 15:30:00,8.44,8.46,8.43,8.45,526800.0,6.6977,6.7136,6.6898,6.7056,526800.0
2009-03-12 15:40:00,8.45,8.51,8.45,8.5,579600.0,6.7056,6.7532,6.7056,6.7453,579600.0
2009-03-12 15:50:00,8.5,8.5,8.44,8.45,1118800.0,6.7453,6.7453,6.6977,6.7056,1118800.0
2009-03-13 09:30:00,8.53,8.54,8.46,8.51,568800.0,6.7691,6.777,6.7136,6.7532,568800.0
2009-03-13 09:40:00,8.51,8.52,8.43,8.47,144800.0,6.7532,6.7612,6.6898,6.7215,144800.0
2009-03-13 09:50:00,8.49,8.52,8.46,8.52,230000.0,6.7374,6.7612,6.7136,6.7612,230000.0
2009-03-13 10:00:00,8.52,8.58,8.49,8.58,161200.0,6.7612,6.8088,6.7374,6.8088,161200.0
2009-03-13 10:10:00,8.56,8.58,8.54,8.55,370800.0,6.7929,6.8088,6.777,6.785,370800.0
2009-03-13 10:20:00,8.55,8.56,8.48,8.48,445600.0,6.785,6.7929,6.7294,6.7294,445600.0
2009-03-13 10:30:00,8.48,8.51,8.46,8.5,111600.0,6.7294,6.7532,6.7136,6.7453,111600.0
2009-03-13 10:40:00,8.51,8.58,8.51,8.56,111200.0,6.7532,6.8088,6.7532,6.7929,111200.0
2009-03-13 10:50:00,8.56,8.56,8.51,8.52,168000.0,6.7929,6.7929,6.7532,6.7612,168000.0
2009-03-13 11:00:00,8.52,8.55,8.49,8.5,122400.0,6.7612,6.785,6.7374,6.7453,122400.0
2009-03-13 11:10:00,8.5,8.51,8.48,8.49,118400.0,6.7453,6.7532,6.7294,6.7374,118400.0
2009-03-13 11:20:00,8.49,8.52,8.47,8.52,112400.0,6.7374,6.7612,6.7215,6.7612,112400.0
2009-03-13 11:30:00,8.52,8.52,8.48,8.5,158400.0,6.7612,6.7612,6.7294,6.7453,158400.0
2009-03-13 11:40:00,8.5,8.51,8.46,8.47,169200.0,6.7453,6.7532,6.7136,6.7215,169200.0
2009-03-13 11:50:00,8.47,8.47,8.44,8.46,110800.0,6.7215,6.7215,6.6977,6.7136,110800.0
2009-03-13 12:00:00,8.46,8.48,8.46,8.47,128000.0,6.7136,6.7294,6.7136,6.7215,128000.0
2009-03-13 12:10:00,8.47,8.47,8.43,8.44,114800.0,6.7215,6.7215,6.6898,6.6977,114800.0
2009-03-13 12:20:00,8.44,8.46,8.42,8.45,136000.0,6.6977,6.7136,6.6818,6.7056,136000.0
2009-03-13 12:30:00,8.45,8.46,8.43,8.43,160000.0,6.7056,6.7136,6.6898,6.6898,160000.0
2009-03-13 12:40:00,8.43,8.5,8.43,8.49,163200.0,6.6898,6.7453,6.6898,6.7374,163200.0
2009-03-13 12:50:00,8.49,8.5,8.46,8.49,192000.0,6.7374,6.7453,6.7136,6.7374,192000.0
2009-03-13 13:00:00,8.49,8.5,8.47,8.49,89600.0,6.7374,6.7453,6.7215,6.7374,89600.0
2009-03-13 13:10:00,8.49,8.55,8.49,8.54,77600.0,6.7374,6.785,6.7374,6.777,77600.0
2009-03-13 13:20:00,8.54,8.56,8.54,8.55,57200.0,6.777,6.7929,6.777,6.785,57200.0
2009-03-13 13:30:00,8.55,8.56,8.52,8.53,107600.0,6.785,6.7929,6.7612,6.7691,107600.0
2009-03-13 13:40:00,8.53,8.55,8.52,8.53,104000.0,6.7691,6.785,6.7612,6.7691,104000.0
2009-03-13 13:50:00,8.54,8.56,8.53,8.55,123600.0,6.777,6.7929,6.7691,6.785,123600.0
2009-03-13 14:00:00,8.55,8.58,8.54,8.56,99200.0,6.785,6.8088,6.777,6.7929,99200.0
2009-03-13 14:10:00,8.56,8.56,8.52,8.53,148800.0,6.7929,6.7929,6.7612,6.7691,148800.0
2009-03-13 14:20:00,8.52,8.53,8.51,8.53,106800.0,6.7612,6.7691,6.7532,6.7691,106800.0
2009-03-13 14:30:00,8.53,8.58,8.52,8.56,122400.0,6.7691,6.8088,6.7612,6.7929,122400.0
2009-03-13 14:40:00,8.56,8.58,8.55,8.56,152400.0,6.7929,6.8088,6.785,6.7929,152400.0
2009-03-13 14:50:00,8.56,8.58,8.53,8.54,276400.0,6.7929,6.8088,6.7691,6.777,276400.0
2009-03-13 15:00:00,8.53,8.56,8.53,8.56,162000.0,6.7691,6.7929,6.7691,6.7929,162000.0
2009-03-13 15:10:00,8.56,8.6,8.55,8.59,184000.0,6.7929,6.8247,6.785,6.8167,184000.0
2009-03-13 15:20:00,8.59,8.62,8.59,8.6,197200.0,6.8167,6.8405,6.8167,6.8247,197200.0
2009-03-13 15:30:00,8.61,8.62,8.56,8.58,380000.0,6.8326,6.8405,6.7929,6.8088,380000.0
2009-03-13 15:40:00,8.58,8.59,8.56,8.56,702400.0,6.8088,6.8167,6.7929,6.7929,702400.0
2009-03-13 15:50:00,8.56,8.59,8.55,8.55,372000.0,6.7929,6.8167,6.785,6.785,372000.0
2009-03-16 09:30:00,8.65,8.68,8.61,8.66,238400.0,6.8643,6.8881,6.8326,6.8723,238400.0
2009-03-16 09:40:00,8.66,8.68,8.62,8.63,97600.0,6.8723,6.8881,6.8405,6.8485,97600.0
2009-03-16 09:50:00,8.63,8.64,8.6,8.62,356400.0,6.8485,6.8564,6.8247,6.8405,356400.0
2009-03-16 10:00:00,8.62,8.64,8.58,8.6,211600.0,6.8405,6.8564,6.8088,6.8247,211600.0
2009-03-16 10:10:00,8.59,8.6,8.56,8.56,84400.0,6.8167,6.8247,6.7929,6.7929,84400.0
2009-03-16 10:20:00,8.57,8.59,8.56,8.57,59600.0,6.8009,6.8167,6.7929,6.8009,59600.0
2009-03-16 10:30:00,8.58,8.65,8.58,8.62,185600.0,6.8088,6.8643,6.8088,6.8405,185600.0
2009-03-16 10:40:00,8.63,8.63,8.61,8.63,98400.0,6.8485,6.8485,6.8326,6.8485,98400.0
2009-03-16 10:50:00,8.62,8.62,8.59,8.59,100000.0,6.8405,6.8405,6.8167,6.8167,100000.0
2009-03-16 11:00:00,8.59,8.62,8.58,8.61,86800.0,6.8167,6.8405,6.8088,6.8326,86800.0
2009-03-16 11:10:00,8.61,8.63,8.6,8.63,156800.0,6.8326,6.8485,6.8247,6.8485,156800.0
2009-03-16 11:20:00,8.64,8.68,8.63,8.67,310400.0,6.8564,6.8881,6.8485,6.8802,310400.0
2009-03-16 11:30:00,8.67,8.69,8.67,8.68,233200.0,6.8802,6.8961,6.8802,6.8881,233200.0
2009-03-16 11:40:00,8.67,8.68,8.65,8.67,196800.0,6.8802,6.8881,6.8643,6.8802,196800.0
2009-03-16 11:50:00,8.67,8.67,8.65,8.65,100400.0,6.8802,6.8802,6.8643,6.8643,100400.0
2009-03-16 12:00:00,8.65,8.65,8.64,8.65,90800.0,6.8643,6.8643,6.8564,6.8643,90800.0
2009-03-16 12:10:00,8.65,8.67,8.65,8.66,94800.0,6.8643,6.8802,6.8643,6.8723,94800.0
2009-03-16 12:20:00,8.66,8.67,8.65,8.67,105600.0,6.8723,6.8802,6.8643,6.8802,105600.0
2009-03-16 12:30:00,8.67,8.71,8.67,8.7,127600.0,6.8802,6.912,6.8802,6.904,127600.0
2009-03-16 12:40:00,8.7,8.72,8.69,8.72,107200.0,6.904,6.9199,6.8961,6.9199,107200.0
2009-03-16 12:50:00,8.72,8.73,8.71,8.72,102400.0,6.9199,6.9278,6.912,6.9199,102400.0
2009-03-16 13:00:00,8.72,8.72,8.7,8.7,130000.0,6.9199,6.9199,6.904,6.904,130000.0
2009-03-16 13:10:00,8.7,8.72,8.69,8.72,94400.0,6.904,6.9199,6.8961,6.9199,94400.0
2009-03-16 13:20:00,8.71,8.71,8.69,8.7,110400.0,6.912,6.912,6.8961,6.904,110400.0
2009-03-16 13:30:00,8.7,8.72,8.69,8.72,121200.0,6.904,6.9199,6.8961,6.9199,121200.0
2009-03-16 13:40:00,8.72,8.74,8.71,8.73,171200.0,6.9199,6.9358,6.912,6.9278,171200.0
2009-03-16 13:50:00,8.73,8.73,8.69,8.7,285600.0,6.9278,6.9278,6.8961,6.904,285600.0
2009-03-16 14:00:00,8.7,8.7,8.65,8.67,183600.0,6.904,6.904,6.8643,6.8802,183600.0
2009-03-16 14:10:00,8.67,8.69,8.66,8.68,106800.0,6.8802,6.8961,6.8723,6.8881,106800.0
2009-03-16 14:20:00,8.68,8.69,8.65,8.66,165600.0,6.8881,6.8961,6.8643,6.8723,165600.0
2009-03-16 14:30:00,8.66,8.67,8.63,8.64,212800.0,6.8723,6.8802,6.8485,6.8564,212800.0
2009-03-16 14:40:00,8.65,8.68,8.64,8.66,473600.0,6.8643,6.8881,6.8564,6.8723,473600.0
2009-03-16 14:50:00,8.67,8.67,8.59,8.6,262800.0,6.8802,6.8802,6.8167,6.8247,262800.0
2009-03-16 15:00:00,8.6,8.61,8.53,8.56,263200.0,6.8247,6.8326,6.7691,6.7929,263200.0
2009-03-16 15:10:00,8.55,8.55,8.5,8.52,209600.0,6.785,6.785,6.7453,6.7612,209600.0
2009-03-16 15:20:00,8.52,8.52,8.45,8.47,234400.0,6.7612,6.7612,6.7056,6.7215,234400.0
2009-03-16 15:30:00,8.47,8.5,8.43,8.43,417200.0,6.7215,6.7453,6.6898,6.6898,417200.0
2009-03-16 15:40:00,8.43,8.46,8.41,8.44,534800.0,6.6898,6.7136,6.6739,6.6977,534800.0
2009-03-16 15:50:00,8.43,8.47,8.42,8.44,1746800.0,6.6898,6.7215,6.6818,6.6977,1746800.0
2009-03-17 09:30:00,8.44,8.47,8.44,8.44,147600.0,6.6977,6.7215,6.6977,6.6977,147600.0
2009-03-17 09:40:00,8.43,8.43,8.37,8.4,170000.0,6.6898,6.6898,6.6421,6.6659,170000.0
2009-03-17 09:50:00,8.4,8.45,8.4,8.42,106000.0,6.6659,6.7056,6.6659,6.6818,106000.0
2009-03-17 10:00:00,8.43,8.49,8.43,8.46,226400.0,6.6898,6.7374,6.6898,6.7136,226400.0
2009-03-17 10:10:00,8.46,8.48,8.43,8.45,181600.0,6.7136,6.7294,6.6898,6.7056,181600.0
2009-03-17 10:20:00,8.45,8.49,8.44,8.44,100400.0,6.7056,6.7374,6.6977,6.6977,100400.0
2009-03-17 10:30:00,8.44,8.48,8.43,8.47,183600.0,6.6977,6.7294,6.6898,6.7215,183600.0
2009-03-17 10:40:00,8.47,8.55,8.46,8.54,152400.0,6.7215,6.785,6.7136,6.777,152400.0
2009-03-17 10:50:00,8.54,8.55,8.53,8.53,66400.0,6.777,6.785,6.7691,6.7691,66400.0
2009-03-17 11:00:00,8.53,8.53,8.5,8.53,133200.0,6.7691,6.7691,6.7453,6.7691,133200.0
2009-03-17 11:10:00,8.53,8.53,8.49,8.49,131200.0,6.7691,6.7691,6.7374,6.7374,131200.0
2009-03-17 11:20:00,8.49,8.52,8.49,8.49,124000.0,6.7374,6.7612,6.7374,6.7374,124000.0
2009-03-17 11:30:00,8.49,8.5,8.48,8.5,168800.0,6.7374,6.7453,6.7294,6.7453,168800.0
2009-03-17 11:40:00,8.5,8.53,8.49,8.52,144800.0,6.7453,6.7691,6.7374,6.7612,144800.0
2009-03-17 11:50:00,8.52,8.54,8.52,8.54,118800.0,6.7612,6.777,6.7612,6.777,118800.0
2009-03-17 12:00:00,8.54,8.55,8.54,8.54,102800.0,6.777,6.785,6.777,6.777,102800.0
2009-03-17 12:10:00,8.54,8.56,8.53,8.56,97200.0,6.777,6.7929,6.7691,6.7929,97200.0
2009-03-17 12:20:00,8.56,8.6,8.56,8.59,173600.0,6.7929,6.8247,6.7929,6.8167,173600.0
2009-03-17 12:30:00,8.6,8.62,8.57,8.61,169200.0,6.8247,6.8405,6.8009,6.8326,169200.0
2009-03-17 12:40:00,8.61,8.65,8.61,8.62,188800.0,6.8326,6.8643,6.8326,6.8405,188800.0
2009-03-17 12:50:00,8.62,8.63,8.6,8.6,146800.0,6.8405,6.8485,6.8247,6.8247,146800.0
2009-03-17 13:00:00,8.61,8.61,8.59,8.59,163200.0,6.8326,6.8326,6.8167,6.8167,163200.0
2009-03-17 13:10:00,8.59,8.63,8.59,8.62,141200.0,6.8167,6.8485,6.8167,6.8405,141200.0
2009-03-17 13:20:00,8.62,8.64,8.61,8.62,138800.0,6.8405,6.8564,6.8326,6.8405,138800.0
2009-03-17 13:30:00,8.62,8.66,8.62,8.65,221600.0,6.8405,6.8723,6.8405,6.8643,221600.0
2009-03-17 13:40:00,8.65,8.66,8.63,8.63,139600.0,6.8643,6.8723,6.8485,6.8485,139600.0
2009-03-17 13:50:00,8.63,8.63,8.59,8.6,178400.0,6.8485,6.8485,6.8167,6.8247,178400.0
2009-03-17 14:00:00,8.6,8.6,8.56,8.58,142800.0,6.8247,6.8247,6.7929,6.8088,142800.0
2009-03-17 14:10:00,8.58,8.61,8.56,8.6,164400.0,6.8088,6.8326,6.7929,6.8247,164400.0
2009-03-17 14:20:00,8.59,8.61,8.56,8.56,195600.0,6.8167,6.8326,6.7929,6.7929,195600.0
2009-03-17 14:30:00,8.56,8.59,8.55,8.59,150800.0,6.7929,6.8167,6.785,6.8167,150800.0
2009-03-17 14:40:00,8.59,8.64,8.59,8.64,126800.0,6.8167,6.8564,6.8167,6.8564,126800.0
2009-03-17 14:50:00,8.64,8.65,8.61,8.63,171600.0,6.8564,6.8643,6.8326,6.8485,171600.0
2009-03-17 15:00:00,8.63,8.69,8.62,8.69,414400.0,6.8485,6.8961,6.8405,6.8961,414400.0
2009-03-17 15:10:00,8.69,8.7,8.67,8.69,314400.0,6.8961,6.904,6.8802,6.8961,314400.0
2009-03-17 15:20:00,8.68,8.71,8.68,8.68,271200.0,6.8881,6.912,6.8881,6.8881,271200.0
2009-03-17 15:30:00,8.68,8.69,8.64,8.67,551200.0,6.8881,6.8961,6.8564,6.8802,551200.0
2009-03-17 15:40:00,8.67,8.7,8.67,8.69,468000.0,6.8802,6.904,6.8802,6.8961,468000.0
2009-03-17 15:50:00,8.69,8.79,8.68,8.78,1056400.0,6.8961,6.9754,6.8881,6.9675,1056400.0
2009-03-18 09:30:00,8.74,8.76,8.7,8.73,217200.0,6.9358,6.9516,6.904,6.9278,217200.0
2009-03-18 09:40:00,8.74,8.8,8.72,8.76,88800.0,6.9358,6.9834,6.9199,6.9516,88800.0
2009-03-18 09:50:00,8.76,8.77,8.72,8.76,90400.0,6.9516,6.9596,6.9199,6.9516,90400.0
2009-03-18 10:00:00,8.76,8.79,8.74,8.76,103600.0,6.9516,6.9754,6.9358,6.9516,103600.0
2009-03-18 10:10:00,8.76,8.76,8.71,8.71,58400.0,6.9516,6.9516,6.912,6.912,58400.0
2009-03-18 10:20:00,8.71,8.72,8.69,8.71,63200.0,6.912,6.9199,6.8961,6.912,63200.0
2009-03-18 10:30:00,8.71,8.71,8.65,8.68,76800.0,6.912,6.912,6.8643,6.8881,76800.0
2009-03-18 10:40:00,8.68,8.71,8.68,8.71,98000.0,6.8881,6.912,6.8881,6.912,98000.0
2009-03-18 10:50:00,8.71,8.76,8.7,8.76,98400.0,6.912,6.9516,6.904,6.9516,98400.0
2009-03-18 11:00:00,8.76,8.78,8.76,8.77,128000.0,6.9516,6.9675,6.9516,6.9596,128000.0
2009-03-18 11:10:00,8.76,8.77,8.74,8.74,66000.0,6.9516,6.9596,6.9358,6.9358,66000.0
2009-03-18 11:20:00,8.74,8.75,8.72,8.74,118000.0,6.9358,6.9437,6.9199,6.9358,118000.0
2009-03-18 11:30:00,8.74,8.77,8.72,8.73,106400.0,6.9358,6.9596,6.9199,6.9278,106400.0
2009-03-18 11:40:00,8.73,8.78,8.73,8.76,109600.0,6.9278,6.9675,6.9278,6.9516,109600.0
2009-03-18 11:50:00,8.76,8.81,8.76,8.81,107600.0,6.9516,6.9913,6.9516,6.9913,107600.0
2009-03-18 12:00:00,8.81,8.84,8.81,8.84,124800.0,6.9913,7.0151,6.9913,7.0151,124800.0
2009-03-18 12:10:00,8.84,8.87,8.83,8.87,82800.0,7.0151,7.0389,7.0072,7.0389,82800.0
2009-03-18 12:20:00,8.87,8.88,8.85,8.86,77200.0,7.0389,7.0469,7.0231,7.031,77200.0
2009-03-18 12:30:00,8.86,8.86,8.82,8.82,140400.0,7.031,7.031,6.9992,6.9992,140400.0
2009-03-18 12:40:00,8.83,8.86,8.83,8.85,94400.0,7.0072,7.031,7.0072,7.0231,94400.0
2009-03-18 12:50:00,8.85,8.9,8.83,8.89,198800.0,7.0231,7.0627,7.0072,7.0548,198800.0
2009-03-18 13:00:00,8.89,8.89,8.86,8.87,133200.0,7.0548,7.0548,7.031,7.0389,133200.0
2009-03-18 13:10:00,8.87,8.88,8.86,8.86,132800.0,7.0389,7.0469,7.031,7.031,132800.0
2009-03-18 13:20:00,8.86,8.9,8.86,8.89,180800.0,7.031,7.0627,7.031,7.0548,180800.0
2009-03-18 13:30:00,8.89,8.9,8.88,8.9,222800.0,7.0548,7.0627,7.0469,7.0627,222800.0
2009-03-18 13:40:00,8.9,8.96,8.9,8.94,394400.0,7.0627,7.1103,7.0627,7.0945,394400.0
2009-03-18 13:50:00,8.95,8.96,8.92,8.92,102000.0,7.1024,7.1103,7.0786,7.0786,102000.0
2009-03-18 14:00:00,8.92,8.93,8.9,8.93,202400.0,7.0786,7.0865,7.0627,7.0865,202400.0
2009-03-18 14:10:00,8.93,9.04,8.93,9.01,325200.0,7.0865,7.1738,7.0865,7.15,325200.0
2009-03-18 14:20:00,9.01,9.13,9.0,9.05,632000.0,7.15,7.2452,7.1421,7.1818,632000.0
2009-03-18 14:30:00,9.04,9.08,9.0,9.05,521600.0,7.1738,7.2056,7.1421,7.1818,521600.0
2009-03-18 14:40:00,9.05,9.12,9.03,9.12,406800.0,7.1818,7.2373,7.1659,7.2373,406800.0
2009-03-18 14:50:00,9.12,9.15,9.09,9.13,411200.0,7.2373,7.2611,7.2135,7.2452,411200.0
2009-03-18 15:00:00,9.13,9.13,9.06,9.1,306400.0,7.2452,7.2452,7.1897,7.2214,306400.0
2009-03-18 15:10:00,9.1,9.12,9.02,9.03,261600.0,7.2214,7.2373,7.158,7.1659,261600.0
2009-03-18 15:20:00,9.03,9.03,8.9,8.99,490400.0,7.1659,7.1659,7.0627,7.1342,490400.0
2009-03-18 15:30:00,9.0,9.0,8.89,8.93,469200.0,7.1421,7.1421,7.0548,7.0865,469200.0
2009-03-18 15:40:00,8.94,8.99,8.93,8.98,561200.0,7.0945,7.1342,7.0865,7.1262,561200.0
2009-03-18 15:50:00,8.99,9.08,8.98,9.08,630400.0,7.1342,7.2056,7.1262,7.2056,630400.0
2009-03-19 09:30:00,9.21,9.23,9.1,9.12,448000.0,7.3087,7.3246,7.2214,7.2373,448000.0
2009-03-19 09:40:00,9.12,9.19,9.1,9.18,207600.0,7.2373,7.2929,7.2214,7.2849,207600.0
2009-03-19 09:50:00,9.18,9.18,9.05,9.05,368400.0,7.2849,7.2849,7.1818,7.1818,368400.0
2009-03-19 10:00:00,9.05,9.07,9.0,9.01,255200.0,7.1818,7.1976,7.1421,7.15,255200.0
2009-03-19 10:10:00,9.0,9.06,9.0,9.06,203600.0,7.1421,7.1897,7.1421,7.1897,203600.0
2009-03-19 10:20:00,9.06,9.1,9.04,9.04,173200.0,7.1897,7.2214,7.1738,7.1738,173200.0
2009-03-19 10:30:00,9.03,9.09,9.03,9.07,102400.0,7.1659,7.2135,7.1659,7.1976,102400.0
2009-03-19 10:40:00,9.07,9.12,9.07,9.09,122000.0,7.1976,7.2373,7.1976,7.2135,122000.0
2009-03-19 10:50:00,9.09,9.09,9.04,9.06,97200.0,7.2135,7.2135,7.1738,7.1897,97200.0
2009-03-19 11:00:00,9.06,9.1,9.03,9.03,108000.0,7.1897,7.2214,7.1659,7.1659,108000.0
2009-03-19 11:10:00,9.04,9.04,9.01,9.03,148000.0,7.1738,7.1738,7.15,7.1659,148000.0
2009-03-19 11:20:00,9.03,9.05,9.0,9.0,128000.0,7.1659,7.1818,7.1421,7.1421,128000.0
2009-03-19 11:30:00,8.99,9.02,8.99,9.0,140800.0,7.1342,7.158,7.1342,7.1421,140800.0
2009-03-19 11:40:00,9.0,9.0,8.96,8.97,127600.0,7.1421,7.1421,7.1103,7.1183,127600.0
2009-03-19 11:50:00,8.97,9.02,8.94,9.02,288000.0,7.1183,7.158,7.0945,7.158,288000.0
2009-03-19 12:00:00,9.01,9.04,9.0,9.0,72400.0,7.15,7.1738,7.1421,7.1421,72400.0
2009-03-19 12:10:00,9.0,9.03,8.99,8.99,128000.0,7.1421,7.1659,7.1342,7.1342,128000.0
2009-03-19 12:20:00,8.99,9.01,8.98,9.0,173600.0,7.1342,7.15,7.1262,7.1421,173600.0
2009-03-19 12:30:00,9.01,9.03,8.98,9.0,121600.0,7.15,7.1659,7.1262,7.1421,121600.0
2009-03-19 12:40:00,8.99,9.03,8.98,9.02,99200.0,7.1342,7.1659,7.1262,7.158,99200.0
2009-03-19 12:50:00,9.03,9.03,8.99,8.99,155200.0,7.1659,7.1659,7.1342,7.1342,155200.0
2009-03-19 13:00:00,8.99,9.01,8.96,8.97,203600.0,7.1342,7.15,7.1103,7.1183,203600.0
2009-03-19 13:10:00,8.97,9.0,8.97,9.0,190000.0,7.1183,7.1421,7.1183,7.1421,190000.0
2009-03-19 13:20:00,8.99,9.03,8.99,9.01,138400.0,7.1342,7.1659,7.1342,7.15,138400.0
2009-03-19 13:30:00,9.02,9.04,8.99,9.02,239200.0,7.158,7.1738,7.1342,7.158,239200.0
2009-03-19 13:40:00,9.02,9.06,9.02,9.06,191200.0,7.158,7.1897,7.158,7.1897,191200.0
2009-03-19 13:50:00,9.06,9.08,9.05,9.06,159600.0,7.1897,7.2056,7.1818,7.1897,159600.0
2009-03-19 14:00:00,9.06,9.11,9.06,9.09,208000.0,7.1897,7.2294,7.1897,7.2135,208000.0
2009-03-19 14:10:00,9.09,9.1,9.06,9.07,168000.0,7.2135,7.2214,7.1897,7.1976,168000.0
2009-03-19 14:20:00,9.07,9.07,9.02,9.03,406800.0,7.1976,7.1976,7.158,7.1659,406800.0
2009-03-19 14:30:00,9.03,9.06,9.01,9.03,208000.0,7.1659,7.1897,7.15,7.1659,208000.0
2009-03-19 14:40:00,9.03,9.04,8.98,8.99,270400.0,7.1659,7.1738,7.1262,7.1342,270400.0
2009-03-19 14:50:00,8.98,8.99,8.96,8.99,277200.0,7.1262,7.1342,7.1103,7.1342,277200.0
2009-03-19 15:00:00,8.99,9.04,8.99,9.02,351200.0,7.1342,7.1738,7.1342,7.158,351200.0
2009-03-19 15:10:00,9.01,9.04,8.99,9.03,132000.0,7.15,7.1738,7.1342,7.1659,132000.0
2009-03-19 15:20:00,9.03,9.03,8.98,9.01,227600.0,7.1659,7.1659,7.1262,7.15,227600.0
2009-03-19 15:30:00,9.01,9.05,8.97,8.97,267200.0,7.15,7.1818,7.1183,7.1183,267200.0
2009-03-19 15:40:00,8.98,9.01,8.96,9.0,301600.0,7.1262,7.15,7.1103,7.1421,301600.0
2009-03-19 15:50:00,9.0,9.01,8.97,8.98,278800.0,7.1421,7.15,7.1183,7.1262,278800.0
2009-03-20 09:30:00,9.06,9.08,9.02,9.03,184800.0,7.1897,7.2056,7.158,7.1659,184800.0
2009-03-20 09:40:00,9.03,9.05,8.98,9.04,457200.0,7.1659,7.1818,7.1262,7.1738,457200.0
2009-03-20 09:50:00,9.04,9.08,8.99,9.01,130800.0,7.1738,7.2056,7.1342,7.15,130800.0
2009-03-20 10:00:00,9.01,9.02,8.96,8.98,51600.0,7.15,7.158,7.1103,7.1262,51600.0
2009-03-20 10:10:00,8.99,8.99,8.97,8.97,197200.0,7.1342,7.1342,7.1183,7.1183,197200.0
2009-03-20 10:20:00,8.97,9.01,8.97,9.01,105600.0,7.1183,7.15,7.1183,7.15,105600.0
2009-03-20 10:30:00,9.01,9.01,8.94,8.94,100800.0,7.15,7.15,7.0945,7.0945,100800.0
2009-03-20 10:40:00,8.95,8.97,8.94,8.95,110800.0,7.1024,7.1183,7.0945,7.1024,110800.0
2009-03-20 10:50:00,8.95,8.97,8.94,8.97,82400.0,7.1024,7.1183,7.0945,7.1183,82400.0
2009-03-20 11:00:00,8.97,8.97,8.92,8.93,189200.0,7.1183,7.1183,7.0786,7.0865,189200.0
2009-03-20 11:10:00,8.93,8.93,8.89,8.9,61600.0,7.0865,7.0865,7.0548,7.0627,61600.0
2009-03-20 11:20:00,8.9,8.9,8.87,8.88,120000.0,7.0627,7.0627,7.0389,7.0469,120000.0
2009-03-20 11:30:00,8.88,8.9,8.87,8.9,78000.0,7.0469,7.0627,7.0389,7.0627,78000.0
2009-03-20 11:40:00,8.9,8.92,8.88,8.88,144800.0,7.0627,7.0786,7.0469,7.0469,144800.0
2009-03-20 11:50:00,8.88,8.9,8.88,8.9,78800.0,7.0469,7.0627,7.0469,7.0627,78800.0
2009-03-20 12:00:00,8.89,8.9,8.87,8.88,108800.0,7.0548,7.0627,7.0389,7.0469,108800.0
2009-03-20 12:10:00,8.88,8.92,8.88,8.92,155200.0,7.0469,7.0786,7.0469,7.0786,155200.0
2009-03-20 12:20:00,8.92,8.92,8.9,8.91,95600.0,7.0786,7.0786,7.0627,7.0707,95600.0
2009-03-20 12:30:00,8.91,8.93,8.91,8.91,175200.0,7.0707,7.0865,7.0707,7.0707,175200.0
2009-03-20 12:40:00,8.91,8.91,8.87,8.87,113600.0,7.0707,7.0707,7.0389,7.0389,113600.0
2009-03-20 12:50:00,8.87,8.87,8.81,8.83,176000.0,7.0389,7.0389,6.9913,7.0072,176000.0
2009-03-20 13:00:00,8.82,8.83,8.81,8.81,60000.0,6.9992,7.0072,6.9913,6.9913,60000.0
2009-03-20 13:10:00,8.81,8.82,8.8,8.81,233600.0,6.9913,6.9992,6.9834,6.9913,233600.0
2009-03-20 13:20:00,8.81,8.81,8.76,8.77,129600.0,6.9913,6.9913,6.9516,6.9596,129600.0
2009-03-20 13:30:00,8.77,8.79,8.74,8.74,104800.0,6.9596,6.9754,6.9358,6.9358,104800.0
2009-03-20 13:40:00,8.74,8.75,8.72,8.72,82000.0,6.9358,6.9437,6.9199,6.9199,82000.0
2009-03-20 13:50:00,8.73,8.74,8.7,8.7,152000.0,6.9278,6.9358,6.904,6.904,152000.0
2009-03-20 14:00:00,8.7,8.7,8.66,8.66,166000.0,6.904,6.904,6.8723,6.8723,166000.0
2009-03-20 14:10:00,8.66,8.7,8.66,8.7,118800.0,6.8723,6.904,6.8723,6.904,118800.0
2009-03-20 14:20:00,8.71,8.72,8.69,8.71,137600.0,6.912,6.9199,6.8961,6.912,137600.0
2009-03-20 14:30:00,8.71,8.73,8.71,8.72,77200.0,6.912,6.9278,6.912,6.9199,77200.0
2009-03-20 14:40:00,8.72,8.72,8.69,8.71,215600.0,6.9199,6.9199,6.8961,6.912,215600.0
2009-03-20 14:50:00,8.71,8.75,8.7,8.74,328400.0,6.912,6.9437,6.904,6.9358,328400.0
2009-03-20 15:00:00,8.74,8.76,8.73,8.75,416400.0,6.9358,6.9516,6.9278,6.9437,416400.0
2009-03-20 15:10:00,8.75,8.77,8.73,8.74,338400.0,6.9437,6.9596,6.9278,6.9358,338400.0
2009-03-20 15:20:00,8.74,8.79,8.73,8.75,426400.0,6.9358,6.9754,6.9278,6.9437,426400.0
2009-03-20 15:30:00,8.75,8.8,8.75,8.76,265200.0,6.9437,6.9834,6.9437,6.9516,265200.0
2009-03-20 15:40:00,8.76,8.76,8.71,8.71,241200.0,6.9516,6.9516,6.912,6.912,241200.0
2009-03-20 15:50:00,8.71,8.73,8.68,8.69,312400.0,6.912,6.9278,6.8881,6.8961,312400.0
2009-03-23 09:30:00,8.96,8.98,8.92,8.97,265600.0,7.1103,7.1262,7.0786,7.1183,265600.0
2009-03-23 09:40:00,8.98,8.98,8.9,8.9,214400.0,7.1262,7.1262,7.0627,7.0627,214400.0
2009-03-23 09:50:00,8.9,8.95,8.88,8.94,182400.0,7.0627,7.1024,7.0469,7.0945,182400.0
2009-03-23 10:00:00,8.95,9.03,8.95,9.02,413600.0,7.1024,7.1659,7.1024,7.158,413600.0
2009-03-23 10:10:00,9.01,9.06,8.99,9.05,204800.0,7.15,7.1897,7.1342,7.1818,204800.0
2009-03-23 10:20:00,9.05,9.06,9.01,9.02,136400.0,7.1818,7.1897,7.15,7.158,136400.0
2009-03-23 10:30:00,9.02,9.07,9.02,9.05,127600.0,7.158,7.1976,7.158,7.1818,127600.0
2009-03-23 10:40:00,9.05,9.05,9.03,9.03,49600.0,7.1818,7.1818,7.1659,7.1659,49600.0
2009-03-23 10:50:00,9.04,9.08,9.04,9.07,74400.0,7.1738,7.2056,7.1738,7.1976,74400.0
2009-03-23 11:00:00,9.07,9.09,9.06,9.07,344000.0,7.1976,7.2135,7.1897,7.1976,344000.0
2009-03-23 11:10:00,9.08,9.08,9.06,9.06,87600.0,7.2056,7.2056,7.1897,7.1897,87600.0
2009-03-23 11:20:00,9.06,9.07,9.04,9.06,168400.0,7.1897,7.1976,7.1738,7.1897,168400.0
2009-03-23 11:30:00,9.06,9.07,9.05,9.06,113600.0,7.1897,7.1976,7.1818,7.1897,113600.0
2009-03-23 11:40:00,9.06,9.07,9.06,9.07,87600.0,7.1897,7.1976,7.1897,7.1976,87600.0
2009-03-23 11:50:00,9.07,9.14,9.07,9.13,199200.0,7.1976,7.2532,7.1976,7.2452,199200.0
2009-03-23 12:00:00,9.13,9.13,9.12,9.13,53600.0,7.2452,7.2452,7.2373,7.2452,53600.0
2009-03-23 12:10:00,9.13,9.15,9.13,9.13,112400.0,7.2452,7.2611,7.2452,7.2452,112400.0
2009-03-23 12:20:00,9.13,9.14,9.13,9.14,82800.0,7.2452,7.2532,7.2452,7.2532,82800.0
2009-03-23 12:30:00,9.14,9.15,9.13,9.14,60400.0,7.2532,7.2611,7.2452,7.2532,60400.0
2009-03-23 12:40:00,9.14,9.15,9.13,9.13,62400.0,7.2532,7.2611,7.2452,7.2452,62400.0
2009-03-23 12:50:00,9.13,9.13,9.1,9.1,54000.0,7.2452,7.2452,7.2214,7.2214,54000.0
2009-03-23 13:00:00,9.1,9.1,9.08,9.09,86000.0,7.2214,7.2214,7.2056,7.2135,86000.0
2009-03-23 13:10:00,9.09,9.14,9.09,9.12,121200.0,7.2135,7.2532,7.2135,7.2373,121200.0
2009-03-23 13:20:00,9.12,9.12,9.04,9.04,102400.0,7.2373,7.2373,7.1738,7.1738,102400.0
2009-03-23 13:30:00,9.04,9.06,9.03,9.05,130400.0,7.1738,7.1897,7.1659,7.1818,130400.0
2009-03-23 13:40:00,9.04,9.07,9.04,9.07,102000.0,7.1738,7.1976,7.1738,7.1976,102000.0
2009-03-23 13:50:00,9.07,9.08,9.04,9.05,98400.0,7.1976,7.2056,7.1738,7.1818,98400.0
2009-03-23 14:00:00,9.05,9.08,9.05,9.07,144400.0,7.1818,7.2056,7.1818,7.1976,144400.0
2009-03-23 14:10:00,9.07,9.07,9.03,9.04,127200.0,7.1976,7.1976,7.1659,7.1738,127200.0
2009-03-23 14:20:00,9.04,9.08,9.04,9.07,194000.0,7.1738,7.2056,7.1738,7.1976,194000.0
2009-03-23 14:30:00,9.08,9.11,9.08,9.1,132800.0,7.2056,7.2294,7.2056,7.2214,132800.0
2009-03-23 14:40:00,9.1,9.13,9.09,9.13,167200.0,7.2214,7.2452,7.2135,7.2452,167200.0
2009-03-23 14:50:00,9.13,9.17,9.13,9.16,482800.0,7.2452,7.277,7.2452,7.2691,482800.0
2009-03-23 15:00:00,9.16,9.18,9.14,9.14,394800.0,7.2691,7.2849,7.2532,7.2532,394800.0
2009-03-23 15:10:00,9.14,9.22,9.14,9.22,325200.0,7.2532,7.3167,7.2532,7.3167,325200.0
2009-03-23 15:20:00,9.21,9.23,9.2,9.22,357200.0,7.3087,7.3246,7.3008,7.3167,357200.0
2009-03-23 15:30:00,9.23,9.24,9.21,9.24,372800.0,7.3246,7.3325,7.3087,7.3325,372800.0
2009-03-23 15:40:00,9.24,9.32,9.24,9.32,1086000.0,7.3325,7.396,7.3325,7.396,1086000.0
2009-03-23 15:50:00,9.32,9.38,9.31,9.37,696000.0,7.396,7.4436,7.3881,7.4357,696000.0
2009-03-24 09:30:00,9.26,9.28,9.21,9.25,389600.0,7.3484,7.3643,7.3087,7.3405,389600.0
2009-03-24 09:40:00,9.26,9.28,9.24,9.26,235200.0,7.3484,7.3643,7.3325,7.3484,235200.0
2009-03-24 09:50:00,9.26,9.3,9.25,9.3,174400.0,7.3484,7.3802,7.3405,7.3802,174400.0
2009-03-24 10:00:00,9.31,9.36,9.3,9.31,225200.0,7.3881,7.4278,7.3802,7.3881,225200.0
2009-03-24 10:10:00,9.31,9.33,9.24,9.24,165600.0,7.3881,7.404,7.3325,7.3325,165600.0
2009-03-24 10:20:00,9.24,9.27,9.22,9.22,100400.0,7.3325,7.3563,7.3167,7.3167,100400.0
2009-03-24 10:30:00,9.21,9.22,9.18,9.21,274400.0,7.3087,7.3167,7.2849,7.3087,274400.0
2009-03-24 10:40:00,9.2,9.22,9.15,9.17,224800.0,7.3008,7.3167,7.2611,7.277,224800.0
2009-03-24 10:50:00,9.17,9.21,9.17,9.2,124400.0,7.277,7.3087,7.277,7.3008,124400.0
2009-03-24 11:00:00,9.19,9.24,9.18,9.23,117200.0,7.2929,7.3325,7.2849,7.3246,117200.0
2009-03-24 11:10:00,9.24,9.26,9.22,9.23,82400.0,7.3325,7.3484,7.3167,7.3246,82400.0
2009-03-24 11:20:00,9.23,9.28,9.23,9.27,122400.0,7.3246,7.3643,7.3246,7.3563,122400.0
2009-03-24 11:30:00,9.27,9.27,9.24,9.26,232800.0,7.3563,7.3563,7.3325,7.3484,232800.0
2009-03-24 11:40:00,9.26,9.27,9.22,9.22,128800.0,7.3484,7.3563,7.3167,7.3167,128800.0
2009-03-24 11:50:00,9.23,9.24,9.19,9.2,216800.0,7.3246,7.3325,7.2929,7.3008,216800.0
2009-03-24 12:00:00,9.19,9.2,9.17,9.17,120800.0,7.2929,7.3008,7.277,7.277,120800.0
2009-03-24 12:10:00,9.17,9.21,9.16,9.2,112400.0,7.277,7.3087,7.2691,7.3008,112400.0
2009-03-24 12:20:00,9.2,9.2,9.18,9.2,59200.0,7.3008,7.3008,7.2849,7.3008,59200.0
2009-03-24 12:30:00,9.2,9.22,9.2,9.2,110800.0,7.3008,7.3167,7.3008,7.3008,110800.0
2009-03-24 12:40:00,9.19,9.22,9.19,9.22,100000.0,7.2929,7.3167,7.2929,7.3167,100000.0
2009-03-24 12:50:00,9.23,9.26,9.22,9.24,251600.0,7.3246,7.3484,7.3167,7.3325,251600.0
2009-03-24 13:00:00,9.24,9.24,9.21,9.24,146000.0,7.3325,7.3325,7.3087,7.3325,146000.0
2009-03-24 13:10:00,9.24,9.27,9.22,9.25,115200.0,7.3325,7.3563,7.3167,7.3405,115200.0
2009-03-24 13:20:00,9.25,9.3,9.25,9.29,120800.0,7.3405,7.3802,7.3405,7.3722,120800.0
2009-03-24 13:30:00,9.29,9.29,9.22,9.24,130800.0,7.3722,7.3722,7.3167,7.3325,130800.0
2009-03-24 13:40:00,9.24,9.26,9.23,9.23,102800.0,7.3325,7.3484,7.3246,7.3246,102800.0
2009-03-24 13:50:00,9.24,9.24,9.21,9.22,152800.0,7.3325,7.3325,7.3087,7.3167,152800.0
2009-03-24 14:00:00,9.22,9.25,9.21,9.25,188400.0,7.3167,7.3405,7.3087,7.3405,188400.0
2009-03-24 14:10:00,9.25,9.26,9.23,9.24,213600.0,7.3405,7.3484,7.3246,7.3325,213600.0
2009-03-24 14:20:00,9.24,9.27,9.22,9.22,285600.0,7.3325,7.3563,7.3167,7.3167,285600.0
2009-03-24 14:30:00,9.22,9.24,9.21,9.23,194400.0,7.3167,7.3325,7.3087,7.3246,194400.0
2009-03-24 14:40:00,9.23,9.25,9.22,9.22,175200.0,7.3246,7.3405,7.3167,7.3167,175200.0
2009-03-24 14:50:00,9.22,9.24,9.19,9.2,235200.0,7.3167,7.3325,7.2929,7.3008,235200.0
2009-03-24 15:00:00,9.19,9.21,9.14,9.15,146000.0,7.2929,7.3087,7.2532,7.2611,146000.0
2009-03-24 15:10:00,9.15,9.17,9.15,9.15,190000.0,7.2611,7.277,7.2611,7.2611,190000.0
2009-03-24 15:20:00,9.15,9.17,9.12,9.14,293600.0,7.2611,7.277,7.2373,7.2532,293600.0
2009-03-24 15:30:00,9.14,9.17,9.12,9.15,314800.0,7.2532,7.277,7.2373,7.2611,314800.0
2009-03-24 15:40:00,9.15,9.15,9.12,9.12,268400.0,7.2611,7.2611,7.2373,7.2373,268400.0
2009-03-24 15:50:00,9.12,9.13,9.03,9.03,399200.0,7.2373,7.2452,7.1659,7.1659,399200.0
2009-03-25 09:30:00,9.11,9.22,9.08,9.19,505600.0,7.2538,7.3413,7.2299,7.3175,505600.0
2009-03-25 09:40:00,9.19,9.23,9.18,9.19,206000.0,7.3175,7.3493,7.3095,7.3175,206000.0
2009-03-25 09:50:00,9.2,9.26,9.2,9.24,245600.0,7.3254,7.3732,7.3254,7.3573,245600.0
2009-03-25 10:00:00,9.25,9.37,9.25,9.37,300400.0,7.3652,7.4608,7.3652,7.4608,300400.0
2009-03-25 10:10:00,9.37,9.37,9.33,9.35,160400.0,7.4608,7.4608,7.4289,7.4449,160400.0
2009-03-25 10:20:00,9.35,9.36,9.3,9.31,232800.0,7.4449,7.4528,7.405,7.413,232800.0
2009-03-25 10:30:00,9.31,9.39,9.3,9.38,100000.0,7.413,7.4767,7.405,7.4687,100000.0
2009-03-25 10:40:00,9.38,9.38,9.34,9.35,88000.0,7.4687,7.4687,7.4369,7.4449,88000.0
2009-03-25 10:50:00,9.34,9.35,9.3,9.31,110800.0,7.4369,7.4449,7.405,7.413,110800.0
2009-03-25 11:00:00,9.31,9.36,9.3,9.35,177600.0,7.413,7.4528,7.405,7.4449,177600.0
2009-03-25 11:10:00,9.35,9.36,9.29,9.29,282800.0,7.4449,7.4528,7.3971,7.3971,282800.0
2009-03-25 11:20:00,9.29,9.3,9.27,9.3,175600.0,7.3971,7.405,7.3812,7.405,175600.0
2009-03-25 11:30:00,9.3,9.32,9.28,9.3,127200.0,7.405,7.421,7.3891,7.405,127200.0
2009-03-25 11:40:00,9.3,9.33,9.28,9.32,110800.0,7.405,7.4289,7.3891,7.421,110800.0
2009-03-25 11:50:00,9.32,9.34,9.31,9.31,120000.0,7.421,7.4369,7.413,7.413,120000.0
2009-03-25 12:00:00,9.32,9.37,9.31,9.35,397600.0,7.421,7.4608,7.413,7.4449,397600.0
2009-03-25 12:10:00,9.34,9.34,9.3,9.3,113600.0,7.4369,7.4369,7.405,7.405,113600.0
2009-03-25 12:20:00,9.3,9.31,9.26,9.28,198800.0,7.405,7.413,7.3732,7.3891,198800.0
2009-03-25 12:30:00,9.28,9.29,9.25,9.27,116000.0,7.3891,7.3971,7.3652,7.3812,116000.0
2009-03-25 12:40:00,9.27,9.29,9.26,9.26,117200.0,7.3812,7.3971,7.3732,7.3732,117200.0
2009-03-25 12:50:00,9.26,9.27,9.24,9.27,81600.0,7.3732,7.3812,7.3573,7.3812,81600.0
2009-03-25 13:00:00,9.26,9.29,9.25,9.25,128800.0,7.3732,7.3971,7.3652,7.3652,128800.0
2009-03-25 13:10:00,9.24,9.26,9.17,9.17,134400.0,7.3573,7.3732,7.3015,7.3015,134400.0
2009-03-25 13:20:00,9.17,9.19,9.12,9.13,305200.0,7.3015,7.3175,7.2617,7.2697,305200.0
2009-03-25 13:30:00,9.13,9.14,9.11,9.11,248400.0,7.2697,7.2776,7.2538,7.2538,248400.0
2009-03-25 13:40:00,9.1,9.11,9.07,9.1,162800.0,7.2458,7.2538,7.2219,7.2458,162800.0
2009-03-25 13:50:00,9.1,9.15,9.09,9.1,155600.0,7.2458,7.2856,7.2378,7.2458,155600.0
2009-03-25 14:00:00,9.1,9.1,8.98,8.99,303600.0,7.2458,7.2458,7.1502,7.1582,303600.0
2009-03-25 14:10:00,8.99,9.02,8.98,9.01,217600.0,7.1582,7.1821,7.1502,7.1741,217600.0
2009-03-25 14:20:00,9.01,9.04,8.99,9.0,290400.0,7.1741,7.198,7.1582,7.1662,290400.0
2009-03-25 14:30:00,9.0,9.0,8.94,8.94,260800.0,7.1662,7.1662,7.1184,7.1184,260800.0
2009-03-25 14:40:00,8.94,8.94,8.84,8.9,375600.0,7.1184,7.1184,7.0388,7.0865,375600.0
2009-03-25 14:50:00,8.9,8.92,8.86,8.87,405600.0,7.0865,7.1025,7.0547,7.0627,405600.0
2009-03-25 15:00:00,8.87,8.91,8.85,8.88,455600.0,7.0627,7.0945,7.0467,7.0706,455600.0
2009-03-25 15:10:00,8.88,8.95,8.88,8.95,270000.0,7.0706,7.1264,7.0706,7.1264,270000.0
2009-03-25 15:20:00,8.95,9.06,8.94,9.06,343600.0,7.1264,7.2139,7.1184,7.2139,343600.0
2009-03-25 15:30:00,9.06,9.1,9.05,9.06,314000.0,7.2139,7.2458,7.206,7.2139,314000.0
2009-03-25 15:40:00,9.06,9.11,9.02,9.08,339600.0,7.2139,7.2538,7.1821,7.2299,339600.0
2009-03-25 15:50:00,9.08,9.22,9.06,9.22,464000.0,7.2299,7.3413,7.2139,7.3413,464000.0
2009-03-26 09:30:00,9.35,9.41,9.31,9.35,449200.0,7.4449,7.4926,7.413,7.4449,449200.0
2009-03-26 09:40:00,9.35,9.42,9.34,9.36,229600.0,7.4449,7.5006,7.4369,7.4528,229600.0
2009-03-26 09:50:00,9.36,9.36,9.28,9.3,243600.0,7.4528,7.4528,7.3891,7.405,243600.0
2009-03-26 10:00:00,9.3,9.39,9.29,9.37,177200.0,7.405,7.4767,7.3971,7.4608,177200.0
2009-03-26 10:10:00,9.36,9.37,9.28,9.33,117600.0,7.4528,7.4608,7.3891,7.4289,117600.0
2009-03-26 10:20:00,9.33,9.35,9.3,9.3,114400.0,7.4289,7.4449,7.405,7.405,114400.0
2009-03-26 10:30:00,9.3,9.36,9.29,9.34,200800.0,7.405,7.4528,7.3971,7.4369,200800.0
2009-03-26 10:40:00,9.35,9.39,9.35,9.36,240800.0,7.4449,7.4767,7.4449,7.4528,240800.0
2009-03-26 10:50:00,9.35,9.38,9.34,9.35,204800.0,7.4449,7.4687,7.4369,7.4449,204800.0
2009-03-26 11:00:00,9.35,9.4,9.35,9.39,88400.0,7.4449,7.4847,7.4449,7.4767,88400.0
2009-03-26 11:10:00,9.39,9.41,9.38,9.39,110000.0,7.4767,7.4926,7.4687,7.4767,110000.0
2009-03-26 11:20:00,9.38,9.44,9.38,9.4,103600.0,7.4687,7.5165,7.4687,7.4847,103600.0
2009-03-26 11:30:00,9.4,9.45,9.4,9.44,104800.0,7.4847,7.5245,7.4847,7.5165,104800.0
2009-03-26 11:40:00,9.44,9.45,9.42,9.43,171200.0,7.5165,7.5245,7.5006,7.5086,171200.0
2009-03-26 11:50:00,9.43,9.43,9.38,9.42,142800.0,7.5086,7.5086,7.4687,7.5006,142800.0
2009-03-26 12:00:00,9.42,9.46,9.41,9.45,120400.0,7.5006,7.5324,7.4926,7.5245,120400.0
2009-03-26 12:10:00,9.45,9.46,9.41,9.46,172400.0,7.5245,7.5324,7.4926,7.5324,172400.0
2009-03-26 12:20:00,9.46,9.51,9.46,9.5,391200.0,7.5324,7.5723,7.5324,7.5643,391200.0
2009-03-26 12:30:00,9.51,9.51,9.47,9.49,170000.0,7.5723,7.5723,7.5404,7.5563,170000.0
2009-03-26 12:40:00,9.5,9.5,9.43,9.45,230800.0,7.5643,7.5643,7.5086,7.5245,230800.0
2009-03-26 12:50:00,9.46,9.46,9.43,9.45,164800.0,7.5324,7.5324,7.5086,7.5245,164800.0
2009-03-26 13:00:00,9.44,9.57,9.44,9.57,520000.0,7.5165,7.62,7.5165,7.62,520000.0
2009-03-26 13:10:00,9.57,9.58,9.52,9.55,383600.0,7.62,7.628,7.5802,7.6041,383600.0
2009-03-26 13:20:00,9.55,9.6,9.54,9.55,205200.0,7.6041,7.6439,7.5961,7.6041,205200.0
2009-03-26 13:30:00,9.55,9.57,9.53,9.53,165600.0,7.6041,7.62,7.5882,7.5882,165600.0
2009-03-26 13:40:00,9.53,9.53,9.49,9.51,133200.0,7.5882,7.5882,7.5563,7.5723,133200.0
2009-03-26 13:50:00,9.51,9.55,9.49,9.51,238800.0,7.5723,7.6041,7.5563,7.5723,238800.0
2009-03-26 14:00:00,9.51,9.56,9.5,9.55,188400.0,7.5723,7.6121,7.5643,7.6041,188400.0
2009-03-26 14:10:00,9.55,9.56,9.51,9.52,317200.0,7.6041,7.6121,7.5723,7.5802,317200.0
2009-03-26 14:20:00,9.52,9.57,9.47,9.48,296000.0,7.5802,7.62,7.5404,7.5484,296000.0
2009-03-26 14:30:00,9.48,9.51,9.46,9.49,247600.0,7.5484,7.5723,7.5324,7.5563,247600.0
2009-03-26 14:40:00,9.49,9.51,9.47,9.48,278400.0,7.5563,7.5723,7.5404,7.5484,278400.0
2009-03-26 14:50:00,9.48,9.48,9.41,9.42,305600.0,7.5484,7.5484,7.4926,7.5006,305600.0
2009-03-26 15:00:00,9.41,9.47,9.4,9.45,307200.0,7.4926,7.5404,7.4847,7.5245,307200.0
2009-03-26 15:10:00,9.45,9.47,9.42,9.45,225200.0,7.5245,7.5404,7.5006,7.5245,225200.0
2009-03-26 15:20:00,9.44,9.52,9.43,9.51,398400.0,7.5165,7.5802,7.5086,7.5723,398400.0
2009-03-26 15:30:00,9.51,9.54,9.47,9.51,380000.0,7.5723,7.5961,7.5404,7.5723,380000.0
2009-03-26 15:40:00,9.51,9.6,9.51,9.57,602400.0,7.5723,7.6439,7.5723,7.62,602400.0
2009-03-26 15:50:00,9.58,9.63,9.56,9.62,972000.0,7.628,7.6678,7.6121,7.6598,972000.0
2009-03-27 09:30:00,9.45,9.47,9.4,9.43,430800.0,7.5245,7.5404,7.4847,7.5086,430800.0
2009-03-27 09:40:00,9.43,9.47,9.43,9.47,68000.0,7.5086,7.5404,7.5086,7.5404,68000.0
2009-03-27 09:50:00,9.46,9.5,9.44,9.44,206400.0,7.5324,7.5643,7.5165,7.5165,206400.0
2009-03-27 10:00:00,9.44,9.45,9.4,9.41,481600.0,7.5165,7.5245,7.4847,7.4926,481600.0
2009-03-27 10:10:00,9.42,9.45,9.41,9.44,104800.0,7.5006,7.5245,7.4926,7.5165,104800.0
2009-03-27 10:20:00,9.44,9.48,9.43,9.46,102400.0,7.5165,7.5484,7.5086,7.5324,102400.0
2009-03-27 10:30:00,9.46,9.5,9.43,9.48,150000.0,7.5324,7.5643,7.5086,7.5484,150000.0
2009-03-27 10:40:00,9.49,9.49,9.46,9.47,106800.0,7.5563,7.5563,7.5324,7.5404,106800.0
2009-03-27 10:50:00,9.46,9.5,9.46,9.47,162800.0,7.5324,7.5643,7.5324,7.5404,162800.0
2009-03-27 11:00:00,9.47,9.51,9.46,9.48,288400.0,7.5404,7.5723,7.5324,7.5484,288400.0
2009-03-27 11:10:00,9.48,9.5,9.46,9.49,142400.0,7.5484,7.5643,7.5324,7.5563,142400.0
2009-03-27 11:20:00,9.48,9.53,9.48,9.51,71200.0,7.5484,7.5882,7.5484,7.5723,71200.0
2009-03-27 11:30:00,9.51,9.51,9.48,9.49,88400.0,7.5723,7.5723,7.5484,7.5563,88400.0
2009-03-27 11:40:00,9.49,9.53,9.49,9.51,86400.0,7.5563,7.5882,7.5563,7.5723,86400.0
2009-03-27 11:50:00,9.51,9.52,9.49,9.5,92400.0,7.5723,7.5802,7.5563,7.5643,92400.0
2009-03-27 12:00:00,9.49,9.53,9.49,9.52,138400.0,7.5563,7.5882,7.5563,7.5802,138400.0
2009-03-27 12:10:00,9.51,9.51,9.43,9.44,152400.0,7.5723,7.5723,7.5086,7.5165,152400.0
2009-03-27 12:20:00,9.43,9.44,9.43,9.44,50000.0,7.5086,7.5165,7.5086,7.5165,50000.0
2009-03-27 12:30:00,9.44,9.46,9.42,9.43,104400.0,7.5165,7.5324,7.5006,7.5086,104400.0
2009-03-27 12:40:00,9.44,9.47,9.43,9.46,86000.0,7.5165,7.5404,7.5086,7.5324,86000.0
2009-03-27 12:50:00,9.45,9.46,9.39,9.4,120400.0,7.5245,7.5324,7.4767,7.4847,120400.0
2009-03-27 13:00:00,9.39,9.39,9.36,9.36,158400.0,7.4767,7.4767,7.4528,7.4528,158400.0
2009-03-27 13:10:00,9.36,9.38,9.35,9.38,53200.0,7.4528,7.4687,7.4449,7.4687,53200.0
2009-03-27 13:20:00,9.38,9.4,9.37,9.39,95600.0,7.4687,7.4847,7.4608,7.4767,95600.0
2009-03-27 13:30:00,9.39,9.45,9.38,9.4,79600.0,7.4767,7.5245,7.4687,7.4847,79600.0
2009-03-27 13:40:00,9.4,9.4,9.34,9.36,170400.0,7.4847,7.4847,7.4369,7.4528,170400.0
2009-03-27 13:50:00,9.36,9.36,9.32,9.33,118000.0,7.4528,7.4528,7.421,7.4289,118000.0
2009-03-27 14:00:00,9.33,9.38,9.32,9.36,200000.0,7.4289,7.4687,7.421,7.4528,200000.0
2009-03-27 14:10:00,9.35,9.39,9.34,9.39,150800.0,7.4449,7.4767,7.4369,7.4767,150800.0
2009-03-27 14:20:00,9.38,9.43,9.38,9.4,152000.0,7.4687,7.5086,7.4687,7.4847,152000.0
2009-03-27 14:30:00,9.4,9.41,9.37,9.38,164800.0,7.4847,7.4926,7.4608,7.4687,164800.0
2009-03-27 14:40:00,9.38,9.41,9.36,9.39,188000.0,7.4687,7.4926,7.4528,7.4767,188000.0
2009-03-27 14:50:00,9.39,9.42,9.37,9.42,164000.0,7.4767,7.5006,7.4608,7.5006,164000.0
2009-03-27 15:00:00,9.42,9.46,9.39,9.39,151600.0,7.5006,7.5324,7.4767,7.4767,151600.0
2009-03-27 15:10:00,9.4,9.42,9.38,9.41,103600.0,7.4847,7.5006,7.4687,7.4926,103600.0
2009-03-27 15:20:00,9.4,9.42,9.36,9.38,115200.0,7.4847,7.5006,7.4528,7.4687,115200.0
2009-03-27 15:30:00,9.36,9.4,9.34,9.35,200000.0,7.4528,7.4847,7.4369,7.4449,200000.0
2009-03-27 15:40:00,9.35,9.38,9.34,9.37,196400.0,7.4449,7.4687,7.4369,7.4608,196400.0
2009-03-27 15:50:00,9.37,9.38,9.31,9.32,407600.0,7.4608,7.4687,7.413,7.421,407600.0
2009-03-30 09:30:00,9.07,9.11,8.99,9.02,408400.0,7.2219,7.2538,7.1582,7.1821,408400.0
2009-03-30 09:40:00,9.02,9.02,8.9,8.93,411200.0,7.1821,7.1821,7.0865,7.1104,411200.0
2009-03-30 09:50:00,8.93,8.96,8.9,8.95,148000.0,7.1104,7.1343,7.0865,7.1264,148000.0
2009-03-30 10:00:00,8.95,8.97,8.94,8.96,129200.0,7.1264,7.1423,7.1184,7.1343,129200.0
2009-03-30 10:10:00,8.96,8.99,8.96,8.97,33200.0,7.1343,7.1582,7.1343,7.1423,33200.0
2009-03-30 10:20:00,8.95,8.97,8.94,8.96,30400.0,7.1264,7.1423,7.1184,7.1343,30400.0
2009-03-30 10:30:00,8.95,8.95,8.86,8.87,198400.0,7.1264,7.1264,7.0547,7.0627,198400.0
2009-03-30 10:40:00,8.87,8.89,8.86,8.88,144800.0,7.0627,7.0786,7.0547,7.0706,144800.0
2009-03-30 10:50:00,8.88,8.93,8.88,8.92,82400.0,7.0706,7.1104,7.0706,7.1025,82400.0
2009-03-30 11:00:00,8.92,8.92,8.87,8.89,110000.0,7.1025,7.1025,7.0627,7.0786,110000.0
2009-03-30 11:10:00,8.9,8.97,8.89,8.95,120800.0,7.0865,7.1423,7.0786,7.1264,120800.0
2009-03-30 11:20:00,8.95,8.97,8.93,8.93,107200.0,7.1264,7.1423,7.1104,7.1104,107200.0
2009-03-30 11:30:00,8.92,8.93,8.9,8.92,81600.0,7.1025,7.1104,7.0865,7.1025,81600.0
2009-03-30 11:40:00,8.92,8.96,8.92,8.95,118400.0,7.1025,7.1343,7.1025,7.1264,118400.0
2009-03-30 11:50:00,8.95,8.96,8.93,8.96,91600.0,7.1264,7.1343,7.1104,7.1343,91600.0
2009-03-30 12:00:00,8.96,8.99,8.96,8.96,92000.0,7.1343,7.1582,7.1343,7.1343,92000.0
2009-03-30 12:10:00,8.96,9.01,8.95,9.01,79200.0,7.1343,7.1741,7.1264,7.1741,79200.0
2009-03-30 12:20:00,9.01,9.05,9.0,9.04,186000.0,7.1741,7.206,7.1662,7.198,186000.0
2009-03-30 12:30:00,9.04,9.04,9.01,9.03,160800.0,7.198,7.198,7.1741,7.1901,160800.0
2009-03-30 12:40:00,9.03,9.03,9.01,9.02,102800.0,7.1901,7.1901,7.1741,7.1821,102800.0
2009-03-30 12:50:00,9.02,9.03,8.99,8.99,73200.0,7.1821,7.1901,7.1582,7.1582,73200.0
2009-03-30 13:00:00,8.99,9.0,8.97,8.97,101200.0,7.1582,7.1662,7.1423,7.1423,101200.0
2009-03-30 13:10:00,8.97,9.0,8.97,8.98,62400.0,7.1423,7.1662,7.1423,7.1502,62400.0
2009-03-30 13:20:00,8.97,9.03,8.97,9.02,107200.0,7.1423,7.1901,7.1423,7.1821,107200.0
2009-03-30 13:30:00,9.02,9.04,8.98,8.99,108800.0,7.1821,7.198,7.1502,7.1582,108800.0
2009-03-30 13:40:00,8.99,9.0,8.96,8.98,129600.0,7.1582,7.1662,7.1343,7.1502,129600.0
2009-03-30 13:50:00,8.98,8.99,8.95,8.95,132800.0,7.1502,7.1582,7.1264,7.1264,132800.0
2009-03-30 14:00:00,8.95,8.97,8.94,8.97,116000.0,7.1264,7.1423,7.1184,7.1423,116000.0
2009-03-30 14:10:00,8.97,9.03,8.97,9.0,126400.0,7.1423,7.1901,7.1423,7.1662,126400.0
2009-03-30 14:20:00,9.01,9.01,8.97,8.99,137600.0,7.1741,7.1741,7.1423,7.1582,137600.0
2009-03-30 14:30:00,8.99,8.99,8.97,8.97,108000.0,7.1582,7.1582,7.1423,7.1423,108000.0
2009-03-30 14:40:00,8.98,8.98,8.93,8.95,286800.0,7.1502,7.1502,7.1104,7.1264,286800.0
2009-03-30 14:50:00,8.95,8.97,8.94,8.94,100800.0,7.1264,7.1423,7.1184,7.1184,100800.0
2009-03-30 15:00:00,8.94,8.98,8.94,8.98,105200.0,7.1184,7.1502,7.1184,7.1502,105200.0
2009-03-30 15:10:00,8.98,9.02,8.97,8.99,189200.0,7.1502,7.1821,7.1423,7.1582,189200.0
2009-03-30 15:20:00,8.99,9.04,8.99,9.0,263200.0,7.1582,7.198,7.1582,7.1662,263200.0
2009-03-30 15:30:00,8.99,9.04,8.99,9.0,345600.0,7.1582,7.198,7.1582,7.1662,345600.0
2009-03-30 15:40:00,9.0,9.02,8.97,9.01,474400.0,7.1662,7.1821,7.1423,7.1741,474400.0
2009-03-30 15:50:00,9.01,9.08,9.0,9.05,444000.0,7.1741,7.2299,7.1662,7.206,444000.0
2009-03-31 09:30:00,9.16,9.19,9.15,9.15,284000.0,7.2936,7.3175,7.2856,7.2856,284000.0
2009-03-31 09:40:00,9.14,9.14,9.05,9.07,232400.0,7.2776,7.2776,7.206,7.2219,232400.0
2009-03-31 09:50:00,9.08,9.1,9.05,9.08,85200.0,7.2299,7.2458,7.206,7.2299,85200.0
2009-03-31 10:00:00,9.08,9.12,9.05,9.1,153600.0,7.2299,7.2617,7.206,7.2458,153600.0
2009-03-31 10:10:00,9.1,9.1,9.05,9.07,92000.0,7.2458,7.2458,7.206,7.2219,92000.0
2009-03-31 10:20:00,9.07,9.1,9.06,9.1,74800.0,7.2219,7.2458,7.2139,7.2458,74800.0
2009-03-31 10:30:00,9.11,9.13,9.09,9.1,76400.0,7.2538,7.2697,7.2378,7.2458,76400.0
2009-03-31 10:40:00,9.1,9.15,9.1,9.12,87200.0,7.2458,7.2856,7.2458,7.2617,87200.0
2009-03-31 10:50:00,9.12,9.13,9.04,9.06,140000.0,7.2617,7.2697,7.198,7.2139,140000.0
2009-03-31 11:00:00,9.07,9.13,9.07,9.13,152000.0,7.2219,7.2697,7.2219,7.2697,152000.0
2009-03-31 11:10:00,9.13,9.13,9.11,9.12,120800.0,7.2697,7.2697,7.2538,7.2617,120800.0
2009-03-31 11:20:00,9.12,9.15,9.1,9.14,139200.0,7.2617,7.2856,7.2458,7.2776,139200.0
2009-03-31 11:30:00,9.14,9.14,9.11,9.12,162400.0,7.2776,7.2776,7.2538,7.2617,162400.0
2009-03-31 11:40:00,9.12,9.15,9.1,9.15,109600.0,7.2617,7.2856,7.2458,7.2856,109600.0
2009-03-31 11:50:00,9.15,9.17,9.14,9.14,118800.0,7.2856,7.3015,7.2776,7.2776,118800.0
2009-03-31 12:00:00,9.15,9.15,9.12,9.14,69600.0,7.2856,7.2856,7.2617,7.2776,69600.0
2009-03-31 12:10:00,9.13,9.16,9.13,9.16,108800.0,7.2697,7.2936,7.2697,7.2936,108800.0
2009-03-31 12:20:00,9.16,9.17,9.13,9.14,126800.0,7.2936,7.3015,7.2697,7.2776,126800.0
2009-03-31 12:30:00,9.14,9.15,9.13,9.14,120400.0,7.2776,7.2856,7.2697,7.2776,120400.0
2009-03-31 12:40:00,9.15,9.16,9.14,9.16,96400.0,7.2856,7.2936,7.2776,7.2936,96400.0
2009-03-31 12:50:00,9.15,9.21,9.15,9.2,88000.0,7.2856,7.3334,7.2856,7.3254,88000.0
2009-03-31 13:00:00,9.2,9.24,9.2,9.23,193200.0,7.3254,7.3573,7.3254,7.3493,193200.0
2009-03-31 13:10:00,9.24,9.25,9.24,9.24,114400.0,7.3573,7.3652,7.3573,7.3573,114400.0
2009-03-31 13:20:00,9.24,9.26,9.23,9.24,113200.0,7.3573,7.3732,7.3493,7.3573,113200.0
2009-03-31 13:30:00,9.24,9.29,9.24,9.29,133200.0,7.3573,7.3971,7.3573,7.3971,133200.0
2009-03-31 13:40:00,9.29,9.31,9.28,9.3,85600.0,7.3971,7.413,7.3891,7.405,85600.0
2009-03-31 13:50:00,9.3,9.31,9.27,9.31,94800.0,7.405,7.413,7.3812,7.413,94800.0
2009-03-31 14:00:00,9.31,9.33,9.31,9.32,269600.0,7.413,7.4289,7.413,7.421,269600.0
2009-03-31 14:10:00,9.33,9.35,9.32,9.35,210400.0,7.4289,7.4449,7.421,7.4449,210400.0
2009-03-31 14:20:00,9.35,9.35,9.31,9.33,238800.0,7.4449,7.4449,7.413,7.4289,238800.0
2009-03-31 14:30:00,9.33,9.37,9.33,9.37,510000.0,7.4289,7.4608,7.4289,7.4608,510000.0
2009-03-31 14:40:00,9.37,9.4,9.36,9.38,365200.0,7.4608,7.4847,7.4528,7.4687,365200.0
2009-03-31 14:50:00,9.38,9.39,9.33,9.33,248000.0,7.4687,7.4767,7.4289,7.4289,248000.0
2009-03-31 15:00:00,9.34,9.34,9.28,9.29,204000.0,7.4369,7.4369,7.3891,7.3971,204000.0
2009-03-31 15:10:00,9.29,9.29,9.24,9.28,337600.0,7.3971,7.3971,7.3573,7.3891,337600.0
2009-03-31 15:20:00,9.28,9.31,9.26,9.31,340000.0,7.3891,7.413,7.3732,7.413,340000.0
2009-03-31 15:30:00,9.31,9.31,9.18,9.22,440000.0,7.413,7.413,7.3095,7.3413,440000.0
2009-03-31 15:40:00,9.22,9.23,9.15,9.15,718800.0,7.3413,7.3493,7.2856,7.2856,718800.0
2009-03-31 15:50:00,9.15,9.24,9.14,9.14,556400.0,7.2856,7.3573,7.2776,7.2776,556400.0
2009-04-01 09:30:00,8.99,9.03,8.95,9.01,433200.0,7.1582,7.1901,7.1264,7.1741,433200.0
2009-04-01 09:40:00,9.0,9.0,8.95,8.95,114400.0,7.1662,7.1662,7.1264,7.1264,114400.0
2009-04-01 09:50:00,8.95,9.01,8.95,9.0,161600.0,7.1264,7.1741,7.1264,7.1662,161600.0
2009-04-01 10:00:00,9.0,9.1,9.0,9.08,316400.0,7.1662,7.2458,7.1662,7.2299,316400.0
2009-04-01 10:10:00,9.08,9.18,9.08,9.18,436800.0,7.2299,7.3095,7.2299,7.3095,436800.0
2009-04-01 10:20:00,9.18,9.23,9.17,9.19,187200.0,7.3095,7.3493,7.3015,7.3175,187200.0
2009-04-01 10:30:00,9.18,9.23,9.16,9.23,142800.0,7.3095,7.3493,7.2936,7.3493,142800.0
2009-04-01 10:40:00,9.23,9.27,9.22,9.23,105600.0,7.3493,7.3812,7.3413,7.3493,105600.0
2009-04-01 10:50:00,9.23,9.26,9.22,9.22,143600.0,7.3493,7.3732,7.3413,7.3413,143600.0
2009-04-01 11:00:00,9.22,9.23,9.2,9.2,139600.0,7.3413,7.3493,7.3254,7.3254,139600.0
2009-04-01 11:10:00,9.2,9.22,9.19,9.21,144000.0,7.3254,7.3413,7.3175,7.3334,144000.0
2009-04-01 11:20:00,9.21,9.23,9.2,9.22,250400.0,7.3334,7.3493,7.3254,7.3413,250400.0
2009-04-01 11:30:00,9.22,9.26,9.22,9.24,180400.0,7.3413,7.3732,7.3413,7.3573,180400.0
2009-04-01 11:40:00,9.25,9.28,9.24,9.26,154000.0,7.3652,7.3891,7.3573,7.3732,154000.0
2009-04-01 11:50:00,9.26,9.29,9.24,9.27,205200.0,7.3732,7.3971,7.3573,7.3812,205200.0
2009-04-01 12:00:00,9.28,9.31,9.28,9.31,153200.0,7.3891,7.413,7.3891,7.413,153200.0
2009-04-01 12:10:00,9.3,9.33,9.3,9.31,122800.0,7.405,7.4289,7.405,7.413,122800.0
2009-04-01 12:20:00,9.31,9.32,9.28,9.29,90800.0,7.413,7.421,7.3891,7.3971,90800.0
2009-04-01 12:30:00,9.29,9.29,9.23,9.24,205200.0,7.3971,7.3971,7.3493,7.3573,205200.0
2009-04-01 12:40:00,9.24,9.26,9.23,9.25,108400.0,7.3573,7.3732,7.3493,7.3652,108400.0
2009-04-01 12:50:00,9.24,9.25,9.2,9.21,127600.0,7.3573,7.3652,7.3254,7.3334,127600.0
2009-04-01 13:00:00,9.21,9.24,9.2,9.21,151600.0,7.3334,7.3573,7.3254,7.3334,151600.0
2009-04-01 13:10:00,9.21,9.23,9.19,9.22,151200.0,7.3334,7.3493,7.3175,7.3413,151200.0
2009-04-01 13:20:00,9.22,9.24,9.22,9.23,98800.0,7.3413,7.3573,7.3413,7.3493,98800.0
2009-04-01 13:30:00,9.23,9.29,9.21,9.27,169200.0,7.3493,7.3971,7.3334,7.3812,169200.0
2009-04-01 13:40:00,9.27,9.3,9.26,9.26,190400.0,7.3812,7.405,7.3732,7.3732,190400.0
2009-04-01 13:50:00,9.27,9.31,9.26,9.29,153600.0,7.3812,7.413,7.3732,7.3971,153600.0
2009-04-01 14:00:00,9.29,9.33,9.28,9.32,344400.0,7.3971,7.4289,7.3891,7.421,344400.0
2009-04-01 14:10:00,9.32,9.33,9.3,9.3,166000.0,7.421,7.4289,7.405,7.405,166000.0
2009-04-01 14:20:00,9.3,9.3,9.28,9.29,127600.0,7.405,7.405,7.3891,7.3971,127600.0
2009-04-01 14:30:00,9.29,9.31,9.29,9.3,165600.0,7.3971,7.413,7.3971,7.405,165600.0
2009-04-01 14:40:00,9.3,9.31,9.25,9.27,210400.0,7.405,7.413,7.3652,7.3812,210400.0
2009-04-01 14:50:00,9.27,9.29,9.27,9.28,257200.0,7.3812,7.3971,7.3812,7.3891,257200.0
2009-04-01 15:00:00,9.28,9.28,9.19,9.2,449200.0,7.3891,7.3891,7.3175,7.3254,449200.0
2009-04-01 15:10:00,9.18,9.22,9.14,9.21,316000.0,7.3095,7.3413,7.2776,7.3334,316000.0
2009-04-01 15:20:00,9.21,9.24,9.19,9.24,248000.0,7.3334,7.3573,7.3175,7.3573,248000.0
2009-04-01 15:30:00,9.24,9.31,9.21,9.3,397200.0,7.3573,7.413,7.3334,7.405,397200.0
2009-04-01 15:40:00,9.31,9.31,9.27,9.3,361200.0,7.413,7.413,7.3812,7.405,361200.0
2009-04-01 15:50:00,9.29,9.33,9.28,9.3,577200.0,7.3971,7.4289,7.3891,7.405,577200.0
2009-04-02 09:30:00,9.57,9.59,9.53,9.56,327600.0,7.62,7.636,7.5882,7.6121,327600.0
2009-04-02 09:40:00,9.56,9.63,9.53,9.62,238400.0,7.6121,7.6678,7.5882,7.6598,238400.0
2009-04-02 09:50:00,9.62,9.66,9.58,9.66,181200.0,7.6598,7.6917,7.628,7.6917,181200.0
2009-04-02 10:00:00,9.66,9.7,9.65,9.67,222400.0,7.6917,7.7235,7.6837,7.6996,222400.0
2009-04-02 10:10:00,9.67,9.71,9.64,9.69,90000.0,7.6996,7.7315,7.6758,7.7156,90000.0
2009-04-02 10:20:00,9.69,9.69,9.63,9.63,122000.0,7.7156,7.7156,7.6678,7.6678,122000.0
2009-04-02 10:30:00,9.64,9.7,9.63,9.69,82400.0,7.6758,7.7235,7.6678,7.7156,82400.0
2009-04-02 10:40:00,9.68,9.76,9.67,9.76,200800.0,7.7076,7.7713,7.6996,7.7713,200800.0
2009-04-02 10:50:00,9.76,9.78,9.74,9.78,187200.0,7.7713,7.7872,7.7554,7.7872,187200.0
2009-04-02 11:00:00,9.78,9.81,9.78,9.8,110800.0,7.7872,7.8111,7.7872,7.8032,110800.0
2009-04-02 11:10:00,9.8,9.86,9.8,9.85,130000.0,7.8032,7.8509,7.8032,7.843,130000.0
2009-04-02 11:20:00,9.86,9.88,9.85,9.88,160400.0,7.8509,7.8669,7.843,7.8669,160400.0
2009-04-02 11:30:00,9.88,9.88,9.83,9.84,222400.0,7.8669,7.8669,7.827,7.835,222400.0
2009-04-02 11:40:00,9.84,9.85,9.82,9.82,108000.0,7.835,7.843,7.8191,7.8191,108000.0
2009-04-02 11:50:00,9.82,9.83,9.8,9.83,93200.0,7.8191,7.827,7.8032,7.827,93200.0
2009-04-02 12:00:00,9.83,9.84,9.81,9.84,160800.0,7.827,7.835,7.8111,7.835,160800.0
2009-04-02 12:10:00,9.84,9.87,9.83,9.87,104000.0,7.835,7.8589,7.827,7.8589,104000.0
2009-04-02 12:20:00,9.87,9.9,9.87,9.89,120400.0,7.8589,7.8828,7.8589,7.8748,120400.0
2009-04-02 12:30:00,9.89,9.9,9.88,9.89,116400.0,7.8748,7.8828,7.8669,7.8748,116400.0
2009-04-02 12:40:00,9.89,9.9,9.87,9.9,161600.0,7.8748,7.8828,7.8589,7.8828,161600.0
2009-04-02 12:50:00,9.9,9.91,9.86,9.86,382000.0,7.8828,7.8907,7.8509,7.8509,382000.0
2009-04-02 13:00:00,9.86,9.87,9.82,9.83,144400.0,7.8509,7.8589,7.8191,7.827,144400.0
2009-04-02 13:10:00,9.83,9.84,9.82,9.83,144800.0,7.827,7.835,7.8191,7.827,144800.0
2009-04-02 13:20:00,9.83,9.83,9.78,9.8,226400.0,7.827,7.827,7.7872,7.8032,226400.0
2009-04-02 13:30:00,9.8,9.83,9.78,9.79,156000.0,7.8032,7.827,7.7872,7.7952,156000.0
2009-04-02 13:40:00,9.78,9.81,9.74,9.78,174000.0,7.7872,7.8111,7.7554,7.7872,174000.0
2009-04-02 13:50:00,9.79,9.82,9.76,9.79,196000.0,7.7952,7.8191,7.7713,7.7952,196000.0
2009-04-02 14:00:00,9.79,9.83,9.78,9.79,194400.0,7.7952,7.827,7.7872,7.7952,194400.0
2009-04-02 14:10:00,9.79,9.81,9.79,9.8,58000.0,7.7952,7.8111,7.7952,7.8032,58000.0
2009-04-02 14:20:00,9.8,9.85,9.8,9.84,82000.0,7.8032,7.843,7.8032,7.835,82000.0
2009-04-02 14:30:00,9.85,9.86,9.85,9.86,61200.0,7.843,7.8509,7.843,7.8509,61200.0
2009-04-02 14:40:00,9.86,9.88,9.86,9.88,180400.0,7.8509,7.8669,7.8509,7.8669,180400.0
2009-04-02 14:50:00,9.88,9.88,9.81,9.83,272000.0,7.8669,7.8669,7.8111,7.827,272000.0
2009-04-02 15:00:00,9.83,9.87,9.77,9.8,362400.0,7.827,7.8589,7.7793,7.8032,362400.0
2009-04-02 15:10:00,9.8,9.84,9.77,9.77,224000.0,7.8032,7.835,7.7793,7.7793,224000.0
2009-04-02 15:20:00,9.77,9.84,9.77,9.82,310800.0,7.7793,7.835,7.7793,7.8191,310800.0
2009-04-02 15:30:00,9.82,9.84,9.76,9.77,200400.0,7.8191,7.835,7.7713,7.7793,200400.0
2009-04-02 15:40:00,9.76,9.8,9.73,9.77,921600.0,7.7713,7.8032,7.7474,7.7793,921600.0
2009-04-02 15:50:00,9.77,9.79,9.74,9.76,766000.0,7.7793,7.7952,7.7554,7.7713,766000.0
2009-04-03 09:30:00,9.77,9.78,9.72,9.72,224800.0,7.7793,7.7872,7.7395,7.7395,224800.0
2009-04-03 09:40:00,9.73,9.77,9.7,9.72,239200.0,7.7474,7.7793,7.7235,7.7395,239200.0
2009-04-03 09:50:00,9.7,9.76,9.7,9.75,63200.0,7.7235,7.7713,7.7235,7.7633,63200.0
2009-04-03 10:00:00,9.74,9.75,9.7,9.73,156000.0,7.7554,7.7633,7.7235,7.7474,156000.0
2009-04-03 10:10:00,9.72,9.74,9.71,9.72,62800.0,7.7395,7.7554,7.7315,7.7395,62800.0
2009-04-03 10:20:00,9.71,9.74,9.7,9.74,46000.0,7.7315,7.7554,7.7235,7.7554,46000.0
2009-04-03 10:30:00,9.74,9.75,9.71,9.73,102000.0,7.7554,7.7633,7.7315,7.7474,102000.0
2009-04-03 10:40:00,9.73,9.74,9.67,9.69,114000.0,7.7474,7.7554,7.6996,7.7156,114000.0
2009-04-03 10:50:00,9.69,9.71,9.69,9.7,64800.0,7.7156,7.7315,7.7156,7.7235,64800.0
2009-04-03 11:00:00,9.7,9.72,9.68,9.7,94800.0,7.7235,7.7395,7.7076,7.7235,94800.0
2009-04-03 11:10:00,9.69,9.7,9.66,9.68,97200.0,7.7156,7.7235,7.6917,7.7076,97200.0
2009-04-03 11:20:00,9.68,9.7,9.66,9.7,147200.0,7.7076,7.7235,7.6917,7.7235,147200.0
2009-04-03 11:30:00,9.7,9.73,9.69,9.71,78000.0,7.7235,7.7474,7.7156,7.7315,78000.0
2009-04-03 11:40:00,9.71,9.74,9.71,9.74,80400.0,7.7315,7.7554,7.7315,7.7554,80400.0
2009-04-03 11:50:00,9.74,9.77,9.74,9.77,260000.0,7.7554,7.7793,7.7554,7.7793,260000.0
2009-04-03 12:00:00,9.77,9.81,9.77,9.79,129600.0,7.7793,7.8111,7.7793,7.7952,129600.0
2009-04-03 12:10:00,9.79,9.83,9.78,9.81,160000.0,7.7952,7.827,7.7872,7.8111,160000.0
2009-04-03 12:20:00,9.81,9.83,9.79,9.82,119600.0,7.8111,7.827,7.7952,7.8191,119600.0
2009-04-03 12:30:00,9.82,9.83,9.8,9.8,109200.0,7.8191,7.827,7.8032,7.8032,109200.0
2009-04-03 12:40:00,9.8,9.83,9.77,9.78,82800.0,7.8032,7.827,7.7793,7.7872,82800.0
2009-04-03 12:50:00,9.78,9.78,9.76,9.78,82800.0,7.7872,7.7872,7.7713,7.7872,82800.0
2009-04-03 13:00:00,9.78,9.8,9.76,9.77,81200.0,7.7872,7.8032,7.7713,7.7793,81200.0
2009-04-03 13:10:00,9.77,9.78,9.76,9.78,82400.0,7.7793,7.7872,7.7713,7.7872,82400.0
2009-04-03 13:20:00,9.78,9.8,9.76,9.8,75600.0,7.7872,7.8032,7.7713,7.8032,75600.0
2009-04-03 13:30:00,9.8,9.8,9.77,9.77,92400.0,7.8032,7.8032,7.7793,7.7793,92400.0
2009-04-03 13:40:00,9.77,9.81,9.76,9.8,150000.0,7.7793,7.8111,7.7713,7.8032,150000.0
2009-04-03 13:50:00,9.8,9.85,9.8,9.84,102800.0,7.8032,7.843,7.8032,7.835,102800.0
2009-04-03 14:00:00,9.85,9.86,9.8,9.81,142400.0,7.843,7.8509,7.8032,7.8111,142400.0
2009-04-03 14:10:00,9.81,9.85,9.81,9.84,108400.0,7.8111,7.843,7.8111,7.835,108400.0
2009-04-03 14:20:00,9.84,9.88,9.83,9.88,112400.0,7.835,7.8669,7.827,7.8669,112400.0
2009-04-03 14:30:00,9.89,9.91,9.88,9.9,161200.0,7.8748,7.8907,7.8669,7.8828,161200.0
2009-04-03 14:40:00,9.9,9.91,9.87,9.88,290400.0,7.8828,7.8907,7.8589,7.8669,290400.0
2009-04-03 14:50:00,9.88,9.91,9.87,9.91,542400.0,7.8669,7.8907,7.8589,7.8907,542400.0
2009-04-03 15:00:00,9.9,9.91,9.81,9.82,339600.0,7.8828,7.8907,7.8111,7.8191,339600.0
2009-04-03 15:10:00,9.82,9.83,9.8,9.83,429200.0,7.8191,7.827,7.8032,7.827,429200.0
2009-04-03 15:20:00,9.82,9.85,9.79,9.8,270800.0,7.8191,7.843,7.7952,7.8032,270800.0
2009-04-03 15:30:00,9.8,9.83,9.79,9.8,203600.0,7.8032,7.827,7.7952,7.8032,203600.0
2009-04-03 15:40:00,9.8,9.88,9.8,9.85,382800.0,7.8032,7.8669,7.8032,7.843,382800.0
2009-04-03 15:50:00,9.86,9.93,9.86,9.92,389600.0,7.8509,7.9067,7.8509,7.8987,389600.0
2009-04-06 09:30:00,9.82,9.86,9.77,9.79,1290800.0,7.8191,7.8509,7.7793,7.7952,1290800.0
2009-04-06 09:40:00,9.79,9.8,9.71,9.71,255600.0,7.7952,7.8032,7.7315,7.7315,255600.0
2009-04-06 09:50:00,9.71,9.79,9.71,9.78,99600.0,7.7315,7.7952,7.7315,7.7872,99600.0
2009-04-06 10:00:00,9.78,9.83,9.76,9.83,502400.0,7.7872,7.827,7.7713,7.827,502400.0
2009-04-06 10:10:00,9.83,9.83,9.74,9.78,353600.0,7.827,7.827,7.7554,7.7872,353600.0
2009-04-06 10:20:00,9.77,9.79,9.72,9.72,407600.0,7.7793,7.7952,7.7395,7.7395,407600.0
2009-04-06 10:30:00,9.72,9.74,9.71,9.73,150800.0,7.7395,7.7554,7.7315,7.7474,150800.0
2009-04-06 10:40:00,9.73,9.76,9.71,9.74,346400.0,7.7474,7.7713,7.7315,7.7554,346400.0
2009-04-06 10:50:00,9.74,9.76,9.73,9.74,273600.0,7.7554,7.7713,7.7474,7.7554,273600.0
2009-04-06 11:00:00,9.74,9.74,9.66,9.67,214000.0,7.7554,7.7554,7.6917,7.6996,214000.0
2009-04-06 11:10:00,9.67,9.69,9.66,9.68,122000.0,7.6996,7.7156,7.6917,7.7076,122000.0
2009-04-06 11:20:00,9.68,9.69,9.67,9.68,119600.0,7.7076,7.7156,7.6996,7.7076,119600.0
2009-04-06 11:30:00,9.68,9.7,9.66,9.67,161200.0,7.7076,7.7235,7.6917,7.6996,161200.0
2009-04-06 11:40:00,9.67,9.67,9.64,9.66,91200.0,7.6996,7.6996,7.6758,7.6917,91200.0
2009-04-06 11:50:00,9.66,9.66,9.63,9.64,144000.0,7.6917,7.6917,7.6678,7.6758,144000.0
2009-04-06 12:00:00,9.64,9.65,9.63,9.65,97200.0,7.6758,7.6837,7.6678,7.6837,97200.0
2009-04-06 12:10:00,9.65,9.65,9.62,9.62,62800.0,7.6837,7.6837,7.6598,7.6598,62800.0
2009-04-06 12:20:00,9.62,9.63,9.61,9.62,45200.0,7.6598,7.6678,7.6519,7.6598,45200.0
2009-04-06 12:30:00,9.62,9.63,9.61,9.61,130400.0,7.6598,7.6678,7.6519,7.6519,130400.0
2009-04-06 12:40:00,9.62,9.64,9.62,9.63,124800.0,7.6598,7.6758,7.6598,7.6678,124800.0
2009-04-06 12:50:00,9.64,9.67,9.63,9.67,131600.0,7.6758,7.6996,7.6678,7.6996,131600.0
2009-04-06 13:00:00,9.67,9.68,9.64,9.64,458800.0,7.6996,7.7076,7.6758,7.6758,458800.0
2009-04-06 13:10:00,9.64,9.67,9.64,9.64,143600.0,7.6758,7.6996,7.6758,7.6758,143600.0
2009-04-06 13:20:00,9.64,9.67,9.63,9.63,134400.0,7.6758,7.6996,7.6678,7.6678,134400.0
2009-04-06 13:30:00,9.63,9.64,9.61,9.62,117200.0,7.6678,7.6758,7.6519,7.6598,117200.0
2009-04-06 13:40:00,9.63,9.69,9.62,9.69,70800.0,7.6678,7.7156,7.6598,7.7156,70800.0
2009-04-06 13:50:00,9.69,9.7,9.67,9.69,134800.0,7.7156,7.7235,7.6996,7.7156,134800.0
2009-04-06 14:00:00,9.68,9.7,9.67,9.68,246800.0,7.7076,7.7235,7.6996,7.7076,246800.0
2009-04-06 14:10:00,9.69,9.7,9.64,9.65,183600.0,7.7156,7.7235,7.6758,7.6837,183600.0
2009-04-06 14:20:00,9.65,9.7,9.65,9.69,78000.0,7.6837,7.7235,7.6837,7.7156,78000.0
2009-04-06 14:30:00,9.7,9.7,9.63,9.64,210800.0,7.7235,7.7235,7.6678,7.6758,210800.0
2009-04-06 14:40:00,9.63,9.67,9.62,9.66,227600.0,7.6678,7.6996,7.6598,7.6917,227600.0
2009-04-06 14:50:00,9.66,9.72,9.66,9.69,163600.0,7.6917,7.7395,7.6917,7.7156,163600.0
2009-04-06 15:00:00,9.69,9.7,9.67,9.68,237600.0,7.7156,7.7235,7.6996,7.7076,237600.0
2009-04-06 15:10:00,9.67,9.73,9.66,9.73,256400.0,7.6996,7.7474,7.6917,7.7474,256400.0
2009-04-06 15:20:00,9.73,9.74,9.7,9.72,267600.0,7.7474,7.7554,7.7235,7.7395,267600.0
2009-04-06 15:30:00,9.72,9.74,9.7,9.7,317200.0,7.7395,7.7554,7.7235,7.7235,317200.0
2009-04-06 15:40:00,9.7,9.75,9.7,9.75,292400.0,7.7235,7.7633,7.7235,7.7633,292400.0
2009-04-06 15:50:00,9.76,9.79,9.75,9.77,281200.0,7.7713,7.7952,7.7633,7.7793,281200.0
2009-04-07 09:30:00,9.62,9.64,9.57,9.58,306000.0,7.6598,7.6758,7.62,7.628,306000.0
2009-04-07 09:40:00,9.58,9.58,9.53,9.57,210400.0,7.628,7.628,7.5882,7.62,210400.0
2009-04-07 09:50:00,9.58,9.62,9.56,9.6,118000.0,7.628,7.6598,7.6121,7.6439,118000.0
2009-04-07 10:00:00,9.6,9.6,9.55,9.56,174000.0,7.6439,7.6439,7.6041,7.6121,174000.0
2009-04-07 10:10:00,9.56,9.6,9.55,9.58,89200.0,7.6121,7.6439,7.6041,7.628,89200.0
2009-04-07 10:20:00,9.58,9.62,9.58,9.62,119600.0,7.628,7.6598,7.628,7.6598,119600.0
2009-04-07 10:30:00,9.62,9.67,9.62,9.67,208000.0,7.6598,7.6996,7.6598,7.6996,208000.0
2009-04-07 10:40:00,9.67,9.69,9.64,9.69,120400.0,7.6996,7.7156,7.6758,7.7156,120400.0
2009-04-07 10:50:00,9.69,9.69,9.65,9.65,64400.0,7.7156,7.7156,7.6837,7.6837,64400.0
2009-04-07 11:00:00,9.65,9.68,9.63,9.64,113600.0,7.6837,7.7076,7.6678,7.6758,113600.0
2009-04-07 11:10:00,9.64,9.65,9.59,9.6,176000.0,7.6758,7.6837,7.636,7.6439,176000.0
2009-04-07 11:20:00,9.6,9.62,9.59,9.59,168000.0,7.6439,7.6598,7.636,7.636,168000.0
2009-04-07 11:30:00,9.59,9.62,9.56,9.57,182400.0,7.636,7.6598,7.6121,7.62,182400.0
2009-04-07 11:40:00,9.57,9.57,9.55,9.56,174000.0,7.62,7.62,7.6041,7.6121,174000.0
2009-04-07 11:50:00,9.56,9.57,9.55,9.56,87200.0,7.6121,7.62,7.6041,7.6121,87200.0
2009-04-07 12:00:00,9.57,9.59,9.56,9.56,141600.0,7.62,7.636,7.6121,7.6121,141600.0
2009-04-07 12:10:00,9.57,9.6,9.56,9.57,174000.0,7.62,7.6439,7.6121,7.62,174000.0
2009-04-07 12:20:00,9.57,9.58,9.53,9.54,124400.0,7.62,7.628,7.5882,7.5961,124400.0
2009-04-07 12:30:00,9.54,9.56,9.54,9.54,166800.0,7.5961,7.6121,7.5961,7.5961,166800.0
2009-04-07 12:40:00,9.53,9.56,9.53,9.56,91200.0,7.5882,7.6121,7.5882,7.6121,91200.0
2009-04-07 12:50:00,9.56,9.58,9.56,9.56,59200.0,7.6121,7.628,7.6121,7.6121,59200.0
2009-04-07 13:00:00,9.56,9.56,9.52,9.52,108000.0,7.6121,7.6121,7.5802,7.5802,108000.0
2009-04-07 13:10:00,9.52,9.52,9.48,9.49,178400.0,7.5802,7.5802,7.5484,7.5563,178400.0
2009-04-07 13:20:00,9.48,9.49,9.47,9.47,68000.0,7.5484,7.5563,7.5404,7.5404,68000.0
2009-04-07 13:30:00,9.47,9.47,9.44,9.45,131600.0,7.5404,7.5404,7.5165,7.5245,131600.0
2009-04-07 13:40:00,9.45,9.47,9.45,9.46,78400.0,7.5245,7.5404,7.5245,7.5324,78400.0
2009-04-07 13:50:00,9.46,9.49,9.45,9.48,98800.0,7.5324,7.5563,7.5245,7.5484,98800.0
2009-04-07 14:00:00,9.47,9.47,9.45,9.47,92800.0,7.5404,7.5404,7.5245,7.5404,92800.0
2009-04-07 14:10:00,9.47,9.49,9.46,9.46,118000.0,7.5404,7.5563,7.5324,7.5324,118000.0
2009-04-07 14:20:00,9.45,9.47,9.45,9.46,114000.0,7.5245,7.5404,7.5245,7.5324,114000.0
2009-04-07 14:30:00,9.46,9.46,9.42,9.43,106000.0,7.5324,7.5324,7.5006,7.5086,106000.0
2009-04-07 14:40:00,9.42,9.45,9.42,9.44,142000.0,7.5006,7.5245,7.5006,7.5165,142000.0
2009-04-07 14:50:00,9.44,9.47,9.44,9.47,166000.0,7.5165,7.5404,7.5165,7.5404,166000.0
2009-04-07 15:00:00,9.47,9.47,9.43,9.46,176400.0,7.5404,7.5404,7.5086,7.5324,176400.0
2009-04-07 15:10:00,9.46,9.53,9.46,9.51,185600.0,7.5324,7.5882,7.5324,7.5723,185600.0
2009-04-07 15:20:00,9.51,9.51,9.45,9.45,191200.0,7.5723,7.5723,7.5245,7.5245,191200.0
2009-04-07 15:30:00,9.45,9.49,9.45,9.48,264800.0,7.5245,7.5563,7.5245,7.5484,264800.0
2009-04-07 15:40:00,9.47,9.52,9.46,9.47,452000.0,7.5404,7.5802,7.5324,7.5404,452000.0
2009-04-07 15:50:00,9.47,9.48,9.4,9.41,502800.0,7.5404,7.5484,7.4847,7.4926,502800.0
2009-04-08 09:30:00,9.49,9.57,9.45,9.55,404400.0,7.5563,7.62,7.5245,7.6041,404400.0
2009-04-08 09:40:00,9.56,9.6,9.53,9.56,119200.0,7.6121,7.6439,7.5882,7.6121,119200.0
2009-04-08 09:50:00,9.55,9.57,9.54,9.56,33200.0,7.6041,7.62,7.5961,7.6121,33200.0
2009-04-08 10:00:00,9.56,9.56,9.52,9.52,62400.0,7.6121,7.6121,7.5802,7.5802,62400.0
2009-04-08 10:10:00,9.52,9.53,9.49,9.49,53200.0,7.5802,7.5882,7.5563,7.5563,53200.0
2009-04-08 10:20:00,9.49,9.49,9.4,9.41,139600.0,7.5563,7.5563,7.4847,7.4926,139600.0
2009-04-08 10:30:00,9.41,9.43,9.39,9.39,61200.0,7.4926,7.5086,7.4767,7.4767,61200.0
2009-04-08 10:40:00,9.39,9.45,9.39,9.43,180000.0,7.4767,7.5245,7.4767,7.5086,180000.0
2009-04-08 10:50:00,9.43,9.46,9.41,9.46,77200.0,7.5086,7.5324,7.4926,7.5324,77200.0
2009-04-08 11:00:00,9.46,9.5,9.46,9.49,124000.0,7.5324,7.5643,7.5324,7.5563,124000.0
2009-04-08 11:10:00,9.49,9.52,9.48,9.48,96800.0,7.5563,7.5802,7.5484,7.5484,96800.0
2009-04-08 11:20:00,9.48,9.51,9.48,9.49,148000.0,7.5484,7.5723,7.5484,7.5563,148000.0
2009-04-08 11:30:00,9.48,9.54,9.46,9.54,82800.0,7.5484,7.5961,7.5324,7.5961,82800.0
2009-04-08 11:40:00,9.54,9.54,9.51,9.53,153200.0,7.5961,7.5961,7.5723,7.5882,153200.0
2009-04-08 11:50:00,9.53,9.54,9.51,9.51,66000.0,7.5882,7.5961,7.5723,7.5723,66000.0
2009-04-08 12:00:00,9.51,9.52,9.51,9.51,44000.0,7.5723,7.5802,7.5723,7.5723,44000.0
2009-04-08 12:10:00,9.51,9.53,9.49,9.52,142400.0,7.5723,7.5882,7.5563,7.5802,142400.0
2009-04-08 12:20:00,9.51,9.55,9.51,9.53,98800.0,7.5723,7.6041,7.5723,7.5882,98800.0
2009-04-08 12:30:00,9.53,9.55,9.51,9.52,92800.0,7.5882,7.6041,7.5723,7.5802,92800.0
2009-04-08 12:40:00,9.52,9.57,9.52,9.56,264000.0,7.5802,7.62,7.5802,7.6121,264000.0
2009-04-08 12:50:00,9.56,9.61,9.55,9.59,117200.0,7.6121,7.6519,7.6041,7.636,117200.0
2009-04-08 13:00:00,9.59,9.59,9.56,9.56,82000.0,7.636,7.636,7.6121,7.6121,82000.0
2009-04-08 13:10:00,9.56,9.58,9.55,9.55,61600.0,7.6121,7.628,7.6041,7.6041,61600.0
2009-04-08 13:20:00,9.55,9.57,9.55,9.56,48400.0,7.6041,7.62,7.6041,7.6121,48400.0
2009-04-08 13:30:00,9.57,9.58,9.53,9.54,52800.0,7.62,7.628,7.5882,7.5961,52800.0
2009-04-08 13:40:00,9.54,9.55,9.53,9.55,117600.0,7.5961,7.6041,7.5882,7.6041,117600.0
2009-04-08 13:50:00,9.55,9.56,9.54,9.55,62800.0,7.6041,7.6121,7.5961,7.6041,62800.0
2009-04-08 14:00:00,9.55,9.56,9.5,9.51,286400.0,7.6041,7.6121,7.5643,7.5723,286400.0
2009-04-08 14:10:00,9.51,9.54,9.51,9.52,174400.0,7.5723,7.5961,7.5723,7.5802,174400.0
2009-04-08 14:20:00,9.52,9.54,9.5,9.53,180000.0,7.5802,7.5961,7.5643,7.5882,180000.0
2009-04-08 14:30:00,9.53,9.55,9.52,9.52,141600.0,7.5882,7.6041,7.5802,7.5802,141600.0
2009-04-08 14:40:00,9.52,9.54,9.51,9.52,138800.0,7.5802,7.5961,7.5723,7.5802,138800.0
2009-04-08 14:50:00,9.52,9.52,9.47,9.49,167600.0,7.5802,7.5802,7.5404,7.5563,167600.0
2009-04-08 15:00:00,9.49,9.49,9.44,9.45,212800.0,7.5563,7.5563,7.5165,7.5245,212800.0
2009-04-08 15:10:00,9.45,9.49,9.44,9.49,163200.0,7.5245,7.5563,7.5165,7.5563,163200.0
2009-04-08 15:20:00,9.48,9.53,9.48,9.5,176000.0,7.5484,7.5882,7.5484,7.5643,176000.0
2009-04-08 15:30:00,9.5,9.56,9.5,9.55,496000.0,7.5643,7.6121,7.5643,7.6041,496000.0
2009-04-08 15:40:00,9.56,9.57,9.53,9.55,488000.0,7.6121,7.62,7.5882,7.6041,488000.0
2009-04-08 15:50:00,9.55,9.62,9.55,9.62,478000.0,7.6041,7.6598,7.6041,7.6598,478000.0
2009-04-09 09:30:00,9.85,9.88,9.81,9.84,486000.0,7.843,7.8669,7.8111,7.835,486000.0
2009-04-09 09:40:00,9.83,9.92,9.83,9.9,344000.0,7.827,7.8987,7.827,7.8828,344000.0
2009-04-09 09:50:00,9.91,10.0,9.91,9.99,184800.0,7.8907,7.9624,7.8907,7.9544,184800.0
2009-04-09 10:00:00,9.99,10.05,9.99,10.03,207200.0,7.9544,8.0022,7.9544,7.9863,207200.0
2009-04-09 10:10:00,10.03,10.04,10.02,10.02,142800.0,7.9863,7.9943,7.9783,7.9783,142800.0
2009-04-09 10:20:00,10.02,10.04,10.01,10.02,207600.0,7.9783,7.9943,7.9704,7.9783,207600.0
2009-04-09 10:30:00,10.02,10.03,10.0,10.02,198800.0,7.9783,7.9863,7.9624,7.9783,198800.0
2009-04-09 10:40:00,10.02,10.02,9.99,10.01,229600.0,7.9783,7.9783,7.9544,7.9704,229600.0
2009-04-09 10:50:00,10.01,10.02,10.01,10.02,181600.0,7.9704,7.9783,7.9704,7.9783,181600.0
2009-04-09 11:00:00,10.02,10.06,10.01,10.06,106000.0,7.9783,8.0102,7.9704,8.0102,106000.0
2009-04-09 11:10:00,10.06,10.06,10.04,10.06,91200.0,8.0102,8.0102,7.9943,8.0102,91200.0
2009-04-09 11:20:00,10.06,10.06,10.03,10.03,124400.0,8.0102,8.0102,7.9863,7.9863,124400.0
2009-04-09 11:30:00,10.03,10.04,10.0,10.01,192800.0,7.9863,7.9943,7.9624,7.9704,192800.0
2009-04-09 11:40:00,10.01,10.02,10.0,10.01,116800.0,7.9704,7.9783,7.9624,7.9704,116800.0
2009-04-09 11:50:00,10.02,10.04,10.01,10.04,76400.0,7.9783,7.9943,7.9704,7.9943,76400.0
2009-04-09 12:00:00,10.04,10.05,10.03,10.05,114400.0,7.9943,8.0022,7.9863,8.0022,114400.0
2009-04-09 12:10:00,10.05,10.05,10.03,10.04,96800.0,8.0022,8.0022,7.9863,7.9943,96800.0
2009-04-09 12:20:00,10.04,10.06,10.04,10.06,98000.0,7.9943,8.0102,7.9943,8.0102,98000.0
2009-04-09 12:30:00,10.06,10.07,10.06,10.06,94000.0,8.0102,8.0181,8.0102,8.0102,94000.0
2009-04-09 12:40:00,10.06,10.08,10.06,10.07,105600.0,8.0102,8.0261,8.0102,8.0181,105600.0
2009-04-09 12:50:00,10.06,10.07,10.06,10.06,44400.0,8.0102,8.0181,8.0102,8.0102,44400.0
2009-04-09 13:00:00,10.06,10.09,10.06,10.08,119200.0,8.0102,8.0341,8.0102,8.0261,119200.0
2009-04-09 13:10:00,10.08,10.09,10.08,10.09,104400.0,8.0261,8.0341,8.0261,8.0341,104400.0
2009-04-09 13:20:00,10.09,10.12,10.09,10.1,106800.0,8.0341,8.058,8.0341,8.042,106800.0
2009-04-09 13:30:00,10.1,10.11,10.09,10.09,65200.0,8.042,8.05,8.0341,8.0341,65200.0
2009-04-09 13:40:00,10.1,10.11,10.09,10.11,72000.0,8.042,8.05,8.0341,8.05,72000.0
2009-04-09 13:50:00,10.11,10.11,10.1,10.11,54400.0,8.05,8.05,8.042,8.05,54400.0
2009-04-09 14:00:00,10.11,10.12,10.1,10.12,111600.0,8.05,8.058,8.042,8.058,111600.0
2009-04-09 14:10:00,10.12,10.13,10.08,10.09,177600.0,8.058,8.0659,8.0261,8.0341,177600.0
2009-04-09 14:20:00,10.09,10.1,10.08,10.1,129200.0,8.0341,8.042,8.0261,8.042,129200.0
2009-04-09 14:30:00,10.1,10.14,10.1,10.14,185600.0,8.042,8.0739,8.042,8.0739,185600.0
2009-04-09 14:40:00,10.14,10.16,10.13,10.15,164000.0,8.0739,8.0898,8.0659,8.0818,164000.0
2009-04-09 14:50:00,10.15,10.15,10.13,10.14,216400.0,8.0818,8.0818,8.0659,8.0739,216400.0
2009-04-09 15:00:00,10.14,10.15,10.12,10.15,330400.0,8.0739,8.0818,8.058,8.0818,330400.0
2009-04-09 15:10:00,10.15,10.15,10.1,10.14,278000.0,8.0818,8.0818,8.042,8.0739,278000.0
2009-04-09 15:20:00,10.14,10.14,10.11,10.13,206000.0,8.0739,8.0739,8.05,8.0659,206000.0
2009-04-09 15:30:00,10.13,10.15,10.11,10.13,342400.0,8.0659,8.0818,8.05,8.0659,342400.0
2009-04-09 15:40:00,10.13,10.15,10.1,10.15,627600.0,8.0659,8.0818,8.042,8.0818,627600.0
2009-04-09 15:50:00,10.16,10.19,10.15,10.19,1225600.0,8.0898,8.1137,8.0818,8.1137,1225600.0
2009-04-13 09:30:00,10.11,10.12,10.04,10.07,1024000.0,8.05,8.058,7.9943,8.0181,1024000.0
2009-04-13 09:40:00,10.06,10.08,10.03,10.05,650000.0,8.0102,8.0261,7.9863,8.0022,650000.0
2009-04-13 09:50:00,10.05,10.05,9.98,9.99,286800.0,8.0022,8.0022,7.9465,7.9544,286800.0
2009-04-13 10:00:00,9.99,10.04,9.98,10.04,344400.0,7.9544,7.9943,7.9465,7.9943,344400.0
2009-04-13 10:10:00,10.04,10.11,10.04,10.1,418400.0,7.9943,8.05,7.9943,8.042,418400.0
2009-04-13 10:20:00,10.1,10.13,10.09,10.12,251600.0,8.042,8.0659,8.0341,8.058,251600.0
2009-04-13 10:30:00,10.12,10.12,10.08,10.08,312800.0,8.058,8.058,8.0261,8.0261,312800.0
2009-04-13 10:40:00,10.08,10.09,10.04,10.06,252800.0,8.0261,8.0341,7.9943,8.0102,252800.0
2009-04-13 10:50:00,10.06,10.09,10.04,10.05,346400.0,8.0102,8.0341,7.9943,8.0022,346400.0
2009-04-13 11:00:00,10.05,10.05,9.99,10.01,203200.0,8.0022,8.0022,7.9544,7.9704,203200.0
2009-04-13 11:10:00,10.01,10.03,10.01,10.02,289200.0,7.9704,7.9863,7.9704,7.9783,289200.0
2009-04-13 11:20:00,10.01,10.06,10.01,10.04,224000.0,7.9704,8.0102,7.9704,7.9943,224000.0
2009-04-13 11:30:00,10.04,10.04,10.02,10.02,160400.0,7.9943,7.9943,7.9783,7.9783,160400.0
2009-04-13 11:40:00,10.03,10.04,10.01,10.03,204800.0,7.9863,7.9943,7.9704,7.9863,204800.0
2009-04-13 11:50:00,10.03,10.05,9.99,10.03,166800.0,7.9863,8.0022,7.9544,7.9863,166800.0
2009-04-13 12:00:00,10.03,10.05,10.02,10.04,154800.0,7.9863,8.0022,7.9783,7.9943,154800.0
2009-04-13 12:10:00,10.04,10.06,10.04,10.05,174800.0,7.9943,8.0102,7.9943,8.0022,174800.0
2009-04-13 12:20:00,10.05,10.05,10.02,10.03,99600.0,8.0022,8.0022,7.9783,7.9863,99600.0
2009-04-13 12:30:00,10.03,10.08,10.03,10.06,88800.0,7.9863,8.0261,7.9863,8.0102,88800.0
2009-04-13 12:40:00,10.06,10.07,10.06,10.07,154800.0,8.0102,8.0181,8.0102,8.0181,154800.0
2009-04-13 12:50:00,10.07,10.09,10.06,10.09,168800.0,8.0181,8.0341,8.0102,8.0341,168800.0
2009-04-13 13:00:00,10.08,10.08,10.04,10.05,195600.0,8.0261,8.0261,7.9943,8.0022,195600.0
2009-04-13 13:10:00,10.05,10.07,10.04,10.07,140000.0,8.0022,8.0181,7.9943,8.0181,140000.0
2009-04-13 13:20:00,10.08,10.11,10.07,10.08,288800.0,8.0261,8.05,8.0181,8.0261,288800.0
2009-04-13 13:30:00,10.08,10.12,10.08,10.11,333600.0,8.0261,8.058,8.0261,8.05,333600.0
2009-04-13 13:40:00,10.11,10.14,10.1,10.13,514400.0,8.05,8.0739,8.042,8.0659,514400.0
2009-04-13 13:50:00,10.13,10.15,10.13,10.15,102800.0,8.0659,8.0818,8.0659,8.0818,102800.0
2009-04-13 14:00:00,10.15,10.18,10.13,10.14,223600.0,8.0818,8.1057,8.0659,8.0739,223600.0
2009-04-13 14:10:00,10.14,10.15,10.11,10.14,195600.0,8.0739,8.0818,8.05,8.0739,195600.0
2009-04-13 14:20:00,10.15,10.15,10.13,10.14,177600.0,8.0818,8.0818,8.0659,8.0739,177600.0
2009-04-13 14:30:00,10.14,10.18,10.13,10.15,179200.0,8.0739,8.1057,8.0659,8.0818,179200.0
2009-04-13 14:40:00,10.15,10.19,10.13,10.15,200000.0,8.0818,8.1137,8.0659,8.0818,200000.0
2009-04-13 14:50:00,10.15,10.18,10.13,10.14,254000.0,8.0818,8.1057,8.0659,8.0739,254000.0
2009-04-13 15:00:00,10.13,10.21,10.12,10.19,401200.0,8.0659,8.1296,8.058,8.1137,401200.0
2009-04-13 15:10:00,10.19,10.24,10.19,10.23,491600.0,8.1137,8.1535,8.1137,8.1455,491600.0
2009-04-13 15:20:00,10.24,10.25,10.23,10.24,331200.0,8.1535,8.1615,8.1455,8.1535,331200.0
2009-04-13 15:30:00,10.24,10.29,10.23,10.28,303200.0,8.1535,8.1933,8.1455,8.1854,303200.0
2009-04-13 15:40:00,10.28,10.29,10.24,10.24,475200.0,8.1854,8.1933,8.1535,8.1535,475200.0
2009-04-13 15:50:00,10.25,10.27,10.2,10.22,383200.0,8.1615,8.1774,8.1217,8.1376,383200.0
2009-04-14 09:30:00,10.04,10.09,9.94,9.97,300400.0,7.9943,8.0341,7.9146,7.9385,300400.0
2009-04-14 09:40:00,9.97,9.99,9.93,9.97,173600.0,7.9385,7.9544,7.9067,7.9385,173600.0
2009-04-14 09:50:00,9.99,10.05,9.99,10.05,175600.0,7.9544,8.0022,7.9544,8.0022,175600.0
2009-04-14 10:00:00,10.05,10.08,10.02,10.03,144800.0,8.0022,8.0261,7.9783,7.9863,144800.0
2009-04-14 10:10:00,10.02,10.07,10.02,10.05,291600.0,7.9783,8.0181,7.9783,8.0022,291600.0
2009-04-14 10:20:00,10.05,10.09,10.05,10.09,188800.0,8.0022,8.0341,8.0022,8.0341,188800.0
2009-04-14 10:30:00,10.09,10.14,10.09,10.13,138000.0,8.0341,8.0739,8.0341,8.0659,138000.0
2009-04-14 10:40:00,10.12,10.16,10.12,10.14,98000.0,8.058,8.0898,8.058,8.0739,98000.0
2009-04-14 10:50:00,10.14,10.15,10.12,10.13,128400.0,8.0739,8.0818,8.058,8.0659,128400.0
2009-04-14 11:00:00,10.12,10.13,10.07,10.07,218000.0,8.058,8.0659,8.0181,8.0181,218000.0
2009-04-14 11:10:00,10.07,10.08,10.06,10.06,96400.0,8.0181,8.0261,8.0102,8.0102,96400.0
2009-04-14 11:20:00,10.06,10.06,10.01,10.01,133200.0,8.0102,8.0102,7.9704,7.9704,133200.0
2009-04-14 11:30:00,10.01,10.06,10.01,10.04,61200.0,7.9704,8.0102,7.9704,7.9943,61200.0
2009-04-14 11:40:00,10.05,10.06,10.04,10.05,118400.0,8.0022,8.0102,7.9943,8.0022,118400.0
2009-04-14 11:50:00,10.05,10.05,10.02,10.02,84000.0,8.0022,8.0022,7.9783,7.9783,84000.0
2009-04-14 12:00:00,10.02,10.03,10.0,10.0,74800.0,7.9783,7.9863,7.9624,7.9624,74800.0
2009-04-14 12:10:00,9.99,9.99,9.96,9.99,85200.0,7.9544,7.9544,7.9306,7.9544,85200.0
2009-04-14 12:20:00,9.99,10.02,9.98,10.01,123600.0,7.9544,7.9783,7.9465,7.9704,123600.0
2009-04-14 12:30:00,10.01,10.04,9.99,9.99,115200.0,7.9704,7.9943,7.9544,7.9544,115200.0
2009-04-14 12:40:00,9.99,9.99,9.88,9.9,161600.0,7.9544,7.9544,7.8669,7.8828,161600.0
2009-04-14 12:50:00,9.9,9.91,9.89,9.9,154800.0,7.8828,7.8907,7.8748,7.8828,154800.0
2009-04-14 13:00:00,9.9,9.92,9.89,9.9,129600.0,7.8828,7.8987,7.8748,7.8828,129600.0
2009-04-14 13:10:00,9.9,9.92,9.89,9.91,157600.0,7.8828,7.8987,7.8748,7.8907,157600.0
2009-04-14 13:20:00,9.92,9.93,9.9,9.93,158000.0,7.8987,7.9067,7.8828,7.9067,158000.0
2009-04-14 13:30:00,9.93,9.95,9.91,9.91,100400.0,7.9067,7.9226,7.8907,7.8907,100400.0
2009-04-14 13:40:00,9.91,9.93,9.9,9.91,110400.0,7.8907,7.9067,7.8828,7.8907,110400.0
2009-04-14 13:50:00,9.91,9.93,9.9,9.93,249600.0,7.8907,7.9067,7.8828,7.9067,249600.0
2009-04-14 14:00:00,9.93,9.93,9.9,9.91,177200.0,7.9067,7.9067,7.8828,7.8907,177200.0
2009-04-14 14:10:00,9.91,9.94,9.89,9.94,159600.0,7.8907,7.9146,7.8748,7.9146,159600.0
2009-04-14 14:20:00,9.94,9.99,9.93,9.98,195600.0,7.9146,7.9544,7.9067,7.9465,195600.0
2009-04-14 14:30:00,9.98,9.99,9.96,9.98,201600.0,7.9465,7.9544,7.9306,7.9465,201600.0
2009-04-14 14:40:00,9.99,10.0,9.97,9.97,171600.0,7.9544,7.9624,7.9385,7.9385,171600.0
2009-04-14 14:50:00,9.98,10.0,9.94,10.0,155600.0,7.9465,7.9624,7.9146,7.9624,155600.0
2009-04-14 15:00:00,10.02,10.03,9.97,9.98,436800.0,7.9783,7.9863,7.9385,7.9465,436800.0
2009-04-14 15:10:00,9.98,10.03,9.97,10.03,229200.0,7.9465,7.9863,7.9385,7.9863,229200.0
2009-04-14 15:20:00,10.03,10.03,9.96,9.98,320800.0,7.9863,7.9863,7.9306,7.9465,320800.0
2009-04-14 15:30:00,9.98,9.98,9.93,9.93,249600.0,7.9465,7.9465,7.9067,7.9067,249600.0
2009-04-14 15:40:00,9.93,9.97,9.93,9.94,251600.0,7.9067,7.9385,7.9067,7.9146,251600.0
2009-04-14 15:50:00,9.94,9.95,9.9,9.9,276400.0,7.9146,7.9226,7.8828,7.8828,276400.0
2009-04-15 09:30:00,9.84,9.88,9.81,9.87,281600.0,7.835,7.8669,7.8111,7.8589,281600.0
2009-04-15 09:40:00,9.87,9.92,9.85,9.87,252000.0,7.8589,7.8987,7.843,7.8589,252000.0
2009-04-15 09:50:00,9.88,9.96,9.87,9.95,268800.0,7.8669,7.9306,7.8589,7.9226,268800.0
2009-04-15 10:00:00,9.94,10.02,9.94,10.02,126000.0,7.9146,7.9783,7.9146,7.9783,126000.0
2009-04-15 10:10:00,10.02,10.04,9.98,9.99,134400.0,7.9783,7.9943,7.9465,7.9544,134400.0
2009-04-15 10:20:00,9.99,10.02,9.99,10.0,82000.0,7.9544,7.9783,7.9544,7.9624,82000.0
2009-04-15 10:30:00,10.0,10.0,9.96,9.99,192000.0,7.9624,7.9624,7.9306,7.9544,192000.0
2009-04-15 10:40:00,9.98,10.0,9.96,9.97,202800.0,7.9465,7.9624,7.9306,7.9385,202800.0
2009-04-15 10:50:00,9.96,9.97,9.92,9.93,110400.0,7.9306,7.9385,7.8987,7.9067,110400.0
2009-04-15 11:00:00,9.93,9.94,9.9,9.91,148800.0,7.9067,7.9146,7.8828,7.8907,148800.0
2009-04-15 11:10:00,9.91,9.92,9.88,9.9,120800.0,7.8907,7.8987,7.8669,7.8828,120800.0
2009-04-15 11:20:00,9.9,9.92,9.9,9.9,109200.0,7.8828,7.8987,7.8828,7.8828,109200.0
2009-04-15 11:30:00,9.9,9.95,9.9,9.94,151600.0,7.8828,7.9226,7.8828,7.9146,151600.0
2009-04-15 11:40:00,9.94,9.95,9.92,9.93,102000.0,7.9146,7.9226,7.8987,7.9067,102000.0
2009-04-15 11:50:00,9.94,9.97,9.93,9.96,96400.0,7.9146,7.9385,7.9067,7.9306,96400.0
2009-04-15 12:00:00,9.96,9.98,9.96,9.97,179600.0,7.9306,7.9465,7.9306,7.9385,179600.0
2009-04-15 12:10:00,9.97,9.97,9.94,9.95,100400.0,7.9385,7.9385,7.9146,7.9226,100400.0
2009-04-15 12:20:00,9.95,9.97,9.95,9.96,132800.0,7.9226,7.9385,7.9226,7.9306,132800.0
2009-04-15 12:30:00,9.96,9.97,9.96,9.96,84000.0,7.9306,7.9385,7.9306,7.9306,84000.0
2009-04-15 12:40:00,9.96,9.98,9.96,9.97,116000.0,7.9306,7.9465,7.9306,7.9385,116000.0
2009-04-15 12:50:00,9.98,10.0,9.98,9.99,33600.0,7.9465,7.9624,7.9465,7.9544,33600.0
2009-04-15 13:00:00,10.0,10.01,9.98,9.99,241600.0,7.9624,7.9704,7.9465,7.9544,241600.0
2009-04-15 13:10:00,9.99,10.01,9.99,9.99,44000.0,7.9544,7.9704,7.9544,7.9544,44000.0
2009-04-15 13:20:00,9.99,10.0,9.97,9.98,80400.0,7.9544,7.9624,7.9385,7.9465,80400.0
2009-04-15 13:30:00,9.98,9.99,9.97,9.97,84800.0,7.9465,7.9544,7.9385,7.9385,84800.0
2009-04-15 13:40:00,9.97,9.97,9.94,9.94,79200.0,7.9385,7.9385,7.9146,7.9146,79200.0
2009-04-15 13:50:00,9.93,9.94,9.92,9.94,76000.0,7.9067,7.9146,7.8987,7.9146,76000.0
2009-04-15 14:00:00,9.94,9.98,9.93,9.97,148400.0,7.9146,7.9465,7.9067,7.9385,148400.0
2009-04-15 14:10:00,9.97,9.98,9.9,9.9,91600.0,7.9385,7.9465,7.8828,7.8828,91600.0
2009-04-15 14:20:00,9.9,9.91,9.88,9.89,97200.0,7.8828,7.8907,7.8669,7.8748,97200.0
2009-04-15 14:30:00,9.88,9.9,9.87,9.88,229200.0,7.8669,7.8828,7.8589,7.8669,229200.0
2009-04-15 14:40:00,9.88,9.9,9.86,9.9,141200.0,7.8669,7.8828,7.8509,7.8828,141200.0
2009-04-15 14:50:00,9.9,9.9,9.85,9.87,168000.0,7.8828,7.8828,7.843,7.8589,168000.0
2009-04-15 15:00:00,9.87,9.93,9.87,9.89,259600.0,7.8589,7.9067,7.8589,7.8748,259600.0
2009-04-15 15:10:00,9.9,9.97,9.88,9.95,370400.0,7.8828,7.9385,7.8669,7.9226,370400.0
2009-04-15 15:20:00,9.96,9.97,9.94,9.95,119200.0,7.9306,7.9385,7.9146,7.9226,119200.0
2009-04-15 15:30:00,9.96,9.99,9.94,9.96,198800.0,7.9306,7.9544,7.9146,7.9306,198800.0
2009-04-15 15:40:00,9.97,10.01,9.97,10.01,231200.0,7.9385,7.9704,7.9385,7.9704,231200.0
2009-04-15 15:50:00,10.01,10.08,10.0,10.04,270800.0,7.9704,8.0261,7.9624,7.9943,270800.0
2009-04-16 09:30:00,10.17,10.18,10.1,10.14,252800.0,8.0978,8.1057,8.042,8.0739,252800.0
2009-04-16 09:40:00,10.14,10.14,10.04,10.06,174000.0,8.0739,8.0739,7.9943,8.0102,174000.0
2009-04-16 09:50:00,10.05,10.11,10.03,10.1,136800.0,8.0022,8.05,7.9863,8.042,136800.0
2009-04-16 10:00:00,10.1,10.12,10.03,10.04,260400.0,8.042,8.058,7.9863,7.9943,260400.0
2009-04-16 10:10:00,10.04,10.06,10.03,10.04,160400.0,7.9943,8.0102,7.9863,7.9943,160400.0
2009-04-16 10:20:00,10.05,10.07,10.04,10.07,81200.0,8.0022,8.0181,7.9943,8.0181,81200.0
2009-04-16 10:30:00,10.07,10.1,10.05,10.06,70000.0,8.0181,8.042,8.0022,8.0102,70000.0
2009-04-16 10:40:00,10.05,10.06,10.01,10.01,101200.0,8.0022,8.0102,7.9704,7.9704,101200.0
2009-04-16 10:50:00,10.02,10.03,10.0,10.03,112800.0,7.9783,7.9863,7.9624,7.9863,112800.0
2009-04-16 11:00:00,10.03,10.06,10.02,10.06,357200.0,7.9863,8.0102,7.9783,8.0102,357200.0
2009-04-16 11:10:00,10.06,10.06,10.05,10.06,254400.0,8.0102,8.0102,8.0022,8.0102,254400.0
2009-04-16 11:20:00,10.06,10.08,10.05,10.07,599200.0,8.0102,8.0261,8.0022,8.0181,599200.0
2009-04-16 11:30:00,10.08,10.1,10.06,10.09,815200.0,8.0261,8.042,8.0102,8.0341,815200.0
2009-04-16 11:40:00,10.08,10.12,10.08,10.11,335200.0,8.0261,8.058,8.0261,8.05,335200.0
2009-04-16 11:50:00,10.1,10.12,10.09,10.1,217600.0,8.042,8.058,8.0341,8.042,217600.0
2009-04-16 12:00:00,10.1,10.1,10.08,10.09,341600.0,8.042,8.042,8.0261,8.0341,341600.0
2009-04-16 12:10:00,10.09,10.13,10.09,10.12,495200.0,8.0341,8.0659,8.0341,8.058,495200.0
2009-04-16 12:20:00,10.12,10.12,10.09,10.1,195200.0,8.058,8.058,8.0341,8.042,195200.0
2009-04-16 12:30:00,10.09,10.12,10.09,10.11,144000.0,8.0341,8.058,8.0341,8.05,144000.0
2009-04-16 12:40:00,10.11,10.15,10.1,10.15,286000.0,8.05,8.0818,8.042,8.0818,286000.0
2009-04-16 12:50:00,10.15,10.2,10.15,10.18,236400.0,8.0818,8.1217,8.0818,8.1057,236400.0
2009-04-16 13:00:00,10.18,10.19,10.15,10.16,553200.0,8.1057,8.1137,8.0818,8.0898,553200.0
2009-04-16 13:10:00,10.15,10.17,10.13,10.16,427200.0,8.0818,8.0978,8.0659,8.0898,427200.0
2009-04-16 13:20:00,10.16,10.19,10.16,10.19,254400.0,8.0898,8.1137,8.0898,8.1137,254400.0
2009-04-16 13:30:00,10.18,10.19,10.14,10.15,250800.0,8.1057,8.1137,8.0739,8.0818,250800.0
2009-04-16 13:40:00,10.15,10.15,10.13,10.13,119600.0,8.0818,8.0818,8.0659,8.0659,119600.0
2009-04-16 13:50:00,10.13,10.17,10.12,10.16,177200.0,8.0659,8.0978,8.058,8.0898,177200.0
2009-04-16 14:00:00,10.17,10.21,10.17,10.2,519200.0,8.0978,8.1296,8.0978,8.1217,519200.0
2009-04-16 14:10:00,10.21,10.24,10.21,10.23,260400.0,8.1296,8.1535,8.1296,8.1455,260400.0
2009-04-16 14:20:00,10.23,10.26,10.23,10.26,497200.0,8.1455,8.1694,8.1455,8.1694,497200.0
2009-04-16 14:30:00,10.27,10.33,10.27,10.31,160000.0,8.1774,8.2252,8.1774,8.2092,160000.0
2009-04-16 14:40:00,10.32,10.35,10.31,10.33,294400.0,8.2172,8.2411,8.2092,8.2252,294400.0
2009-04-16 14:50:00,10.33,10.38,10.33,10.34,220800.0,8.2252,8.265,8.2252,8.2331,220800.0
2009-04-16 15:00:00,10.34,10.39,10.32,10.39,720400.0,8.2331,8.2729,8.2172,8.2729,720400.0
2009-04-16 15:10:00,10.39,10.43,10.38,10.4,412800.0,8.2729,8.3048,8.265,8.2809,412800.0
2009-04-16 15:20:00,10.4,10.43,10.38,10.39,281200.0,8.2809,8.3048,8.265,8.2729,281200.0
2009-04-16 15:30:00,10.39,10.42,10.38,10.42,250400.0,8.2729,8.2968,8.265,8.2968,250400.0
2009-04-16 15:40:00,10.43,10.43,10.33,10.34,362000.0,8.3048,8.3048,8.2252,8.2331,362000.0
2009-04-16 15:50:00,10.34,10.4,10.34,10.35,476000.0,8.2331,8.2809,8.2331,8.2411,476000.0
2009-04-17 09:30:00,10.38,10.39,10.3,10.33,316000.0,8.265,8.2729,8.2013,8.2252,316000.0
2009-04-17 09:40:00,10.33,10.33,10.28,10.33,109600.0,8.2252,8.2252,8.1854,8.2252,109600.0
2009-04-17 09:50:00,10.34,10.38,10.28,10.33,340000.0,8.2331,8.265,8.1854,8.2252,340000.0
2009-04-17 10:00:00,10.34,10.41,10.32,10.41,220400.0,8.2331,8.2889,8.2172,8.2889,220400.0
2009-04-17 10:10:00,10.41,10.41,10.34,10.38,171200.0,8.2889,8.2889,8.2331,8.265,171200.0
2009-04-17 10:20:00,10.38,10.4,10.38,10.39,126000.0,8.265,8.2809,8.265,8.2729,126000.0
2009-04-17 10:30:00,10.38,10.38,10.32,10.34,134800.0,8.265,8.265,8.2172,8.2331,134800.0
2009-04-17 10:40:00,10.34,10.36,10.33,10.36,80000.0,8.2331,8.2491,8.2252,8.2491,80000.0
2009-04-17 10:50:00,10.36,10.37,10.35,10.35,77600.0,8.2491,8.257,8.2411,8.2411,77600.0
2009-04-17 11:00:00,10.35,10.37,10.33,10.37,103200.0,8.2411,8.257,8.2252,8.257,103200.0
2009-04-17 11:10:00,10.37,10.38,10.35,10.35,72000.0,8.257,8.265,8.2411,8.2411,72000.0
2009-04-17 11:20:00,10.35,10.38,10.34,10.37,66000.0,8.2411,8.265,8.2331,8.257,66000.0
2009-04-17 11:30:00,10.36,10.4,10.36,10.39,82400.0,8.2491,8.2809,8.2491,8.2729,82400.0
2009-04-17 11:40:00,10.39,10.41,10.38,10.4,107200.0,8.2729,8.2889,8.265,8.2809,107200.0
2009-04-17 11:50:00,10.4,10.43,10.39,10.4,87200.0,8.2809,8.3048,8.2729,8.2809,87200.0
2009-04-17 12:00:00,10.41,10.44,10.4,10.44,101600.0,8.2889,8.3128,8.2809,8.3128,101600.0
2009-04-17 12:10:00,10.44,10.45,10.42,10.42,228000.0,8.3128,8.3207,8.2968,8.2968,228000.0
2009-04-17 12:20:00,10.43,10.45,10.42,10.44,101600.0,8.3048,8.3207,8.2968,8.3128,101600.0
2009-04-17 12:30:00,10.44,10.44,10.4,10.4,182400.0,8.3128,8.3128,8.2809,8.2809,182400.0
2009-04-17 12:40:00,10.4,10.46,10.4,10.45,76400.0,8.2809,8.3287,8.2809,8.3207,76400.0
2009-04-17 12:50:00,10.45,10.46,10.44,10.45,76400.0,8.3207,8.3287,8.3128,8.3207,76400.0
2009-04-17 13:00:00,10.45,10.49,10.45,10.47,85200.0,8.3207,8.3526,8.3207,8.3366,85200.0
2009-04-17 13:10:00,10.47,10.49,10.47,10.48,126400.0,8.3366,8.3526,8.3366,8.3446,126400.0
2009-04-17 13:20:00,10.49,10.52,10.48,10.51,107600.0,8.3526,8.3765,8.3446,8.3685,107600.0
2009-04-17 13:30:00,10.51,10.53,10.5,10.53,192400.0,8.3685,8.3844,8.3605,8.3844,192400.0
2009-04-17 13:40:00,10.53,10.55,10.53,10.54,133200.0,8.3844,8.4003,8.3844,8.3924,133200.0
2009-04-17 13:50:00,10.54,10.57,10.54,10.56,137600.0,8.3924,8.4163,8.3924,8.4083,137600.0
2009-04-17 14:00:00,10.56,10.56,10.53,10.53,148000.0,8.4083,8.4083,8.3844,8.3844,148000.0
2009-04-17 14:10:00,10.54,10.55,10.53,10.55,68000.0,8.3924,8.4003,8.3844,8.4003,68000.0
2009-04-17 14:20:00,10.55,10.56,10.53,10.55,138800.0,8.4003,8.4083,8.3844,8.4003,138800.0
2009-04-17 14:30:00,10.56,10.59,10.56,10.58,90800.0,8.4083,8.4322,8.4083,8.4242,90800.0
2009-04-17 14:40:00,10.58,10.59,10.55,10.55,107200.0,8.4242,8.4322,8.4003,8.4003,107200.0
2009-04-17 14:50:00,10.54,10.54,10.49,10.49,153200.0,8.3924,8.3924,8.3526,8.3526,153200.0
2009-04-17 15:00:00,10.49,10.52,10.49,10.52,165600.0,8.3526,8.3765,8.3526,8.3765,165600.0
2009-04-17 15:10:00,10.52,10.56,10.52,10.52,298800.0,8.3765,8.4083,8.3765,8.3765,298800.0
2009-04-17 15:20:00,10.52,10.56,10.52,10.55,195600.0,8.3765,8.4083,8.3765,8.4003,195600.0
2009-04-17 15:30:00,10.55,10.56,10.51,10.54,280000.0,8.4003,8.4083,8.3685,8.3924,280000.0
2009-04-17 15:40:00,10.55,10.58,10.53,10.57,207200.0,8.4003,8.4242,8.3844,8.4163,207200.0
2009-04-17 15:50:00,10.56,10.58,10.49,10.49,454000.0,8.4083,8.4242,8.3526,8.3526,454000.0
2009-04-20 09:30:00,10.28,10.32,10.24,10.27,399200.0,8.1854,8.2172,8.1535,8.1774,399200.0
2009-04-20 09:40:00,10.27,10.27,10.17,10.2,149600.0,8.1774,8.1774,8.0978,8.1217,149600.0
2009-04-20 09:50:00,10.21,10.21,10.15,10.17,68800.0,8.1296,8.1296,8.0818,8.0978,68800.0
2009-04-20 10:00:00,10.15,10.17,10.12,10.13,114800.0,8.0818,8.0978,8.058,8.0659,114800.0
2009-04-20 10:10:00,10.13,10.13,10.08,10.09,125600.0,8.0659,8.0659,8.0261,8.0341,125600.0
2009-04-20 10:20:00,10.08,10.12,10.08,10.11,152800.0,8.0261,8.058,8.0261,8.05,152800.0
2009-04-20 10:30:00,10.1,10.11,10.07,10.11,89600.0,8.042,8.05,8.0181,8.05,89600.0
2009-04-20 10:40:00,10.1,10.11,10.04,10.05,115200.0,8.042,8.05,7.9943,8.0022,115200.0
2009-04-20 10:50:00,10.05,10.05,10.02,10.03,121600.0,8.0022,8.0022,7.9783,7.9863,121600.0
2009-04-20 11:00:00,10.03,10.03,9.99,10.01,268800.0,7.9863,7.9863,7.9544,7.9704,268800.0
2009-04-20 11:10:00,10.01,10.02,10.0,10.02,86000.0,7.9704,7.9783,7.9624,7.9783,86000.0
2009-04-20 11:20:00,10.02,10.05,10.02,10.04,66400.0,7.9783,8.0022,7.9783,7.9943,66400.0
2009-04-20 11:30:00,10.04,10.06,10.03,10.04,90800.0,7.9943,8.0102,7.9863,7.9943,90800.0
2009-04-20 11:40:00,10.04,10.04,10.01,10.03,66000.0,7.9943,7.9943,7.9704,7.9863,66000.0
2009-04-20 11:50:00,10.03,10.06,10.02,10.02,169600.0,7.9863,8.0102,7.9783,7.9783,169600.0
2009-04-20 12:00:00,10.02,10.03,9.99,10.01,144800.0,7.9783,7.9863,7.9544,7.9704,144800.0
2009-04-20 12:10:00,10.0,10.02,9.99,9.99,72400.0,7.9624,7.9783,7.9544,7.9544,72400.0
2009-04-20 12:20:00,9.99,10.02,9.99,10.01,37600.0,7.9544,7.9783,7.9544,7.9704,37600.0
2009-04-20 12:30:00,10.01,10.01,9.97,9.97,112000.0,7.9704,7.9704,7.9385,7.9385,112000.0
2009-04-20 12:40:00,9.97,9.99,9.97,9.99,73200.0,7.9385,7.9544,7.9385,7.9544,73200.0
2009-04-20 12:50:00,9.99,10.0,9.98,10.0,62000.0,7.9544,7.9624,7.9465,7.9624,62000.0
2009-04-20 13:00:00,10.0,10.0,9.96,9.96,97200.0,7.9624,7.9624,7.9306,7.9306,97200.0
2009-04-20 13:10:00,9.96,9.97,9.95,9.96,84800.0,7.9306,7.9385,7.9226,7.9306,84800.0
2009-04-20 13:20:00,9.96,9.97,9.96,9.96,61200.0,7.9306,7.9385,7.9306,7.9306,61200.0
2009-04-20 13:30:00,9.96,10.01,9.96,10.01,106800.0,7.9306,7.9704,7.9306,7.9704,106800.0
2009-04-20 13:40:00,10.01,10.02,9.99,10.0,163600.0,7.9704,7.9783,7.9544,7.9624,163600.0
2009-04-20 13:50:00,9.99,10.03,9.98,10.01,124000.0,7.9544,7.9863,7.9465,7.9704,124000.0
2009-04-20 14:00:00,10.01,10.01,9.97,9.97,120800.0,7.9704,7.9704,7.9385,7.9385,120800.0
2009-04-20 14:10:00,9.97,10.0,9.97,10.0,132000.0,7.9385,7.9624,7.9385,7.9624,132000.0
2009-04-20 14:20:00,10.0,10.0,9.97,9.99,114400.0,7.9624,7.9624,7.9385,7.9544,114400.0
2009-04-20 14:30:00,9.98,9.99,9.97,9.98,136800.0,7.9465,7.9544,7.9385,7.9465,136800.0
2009-04-20 14:40:00,9.98,10.04,9.97,10.02,139200.0,7.9465,7.9943,7.9385,7.9783,139200.0
2009-04-20 14:50:00,10.02,10.02,9.95,9.97,151600.0,7.9783,7.9783,7.9226,7.9385,151600.0
2009-04-20 15:00:00,9.96,9.98,9.95,9.98,156800.0,7.9306,7.9465,7.9226,7.9465,156800.0
2009-04-20 15:10:00,9.98,9.99,9.96,9.97,165200.0,7.9465,7.9544,7.9306,7.9385,165200.0
2009-04-20 15:20:00,9.97,9.97,9.95,9.96,139600.0,7.9385,7.9385,7.9226,7.9306,139600.0
2009-04-20 15:30:00,9.96,10.05,9.96,9.97,319600.0,7.9306,8.0022,7.9306,7.9385,319600.0
2009-04-20 15:40:00,9.97,10.02,9.97,9.99,282800.0,7.9385,7.9783,7.9385,7.9544,282800.0
2009-04-20 15:50:00,9.99,9.99,9.94,9.97,1304000.0,7.9544,7.9544,7.9146,7.9385,1304000.0
2009-04-21 09:30:00,9.88,9.95,9.84,9.94,658000.0,7.8669,7.9226,7.835,7.9146,658000.0
2009-04-21 09:40:00,9.95,10.0,9.94,9.97,492800.0,7.9226,7.9624,7.9146,7.9385,492800.0
2009-04-21 09:50:00,9.97,10.05,9.97,10.02,316400.0,7.9385,8.0022,7.9385,7.9783,316400.0
2009-04-21 10:00:00,10.02,10.03,9.97,10.02,472400.0,7.9783,7.9863,7.9385,7.9783,472400.0
2009-04-21 10:10:00,10.01,10.01,9.95,9.97,290800.0,7.9704,7.9704,7.9226,7.9385,290800.0
2009-04-21 10:20:00,9.97,9.98,9.95,9.96,195200.0,7.9385,7.9465,7.9226,7.9306,195200.0
2009-04-21 10:30:00,9.96,9.99,9.94,9.99,217200.0,7.9306,7.9544,7.9146,7.9544,217200.0
2009-04-21 10:40:00,9.98,10.02,9.97,10.01,396000.0,7.9465,7.9783,7.9385,7.9704,396000.0
2009-04-21 10:50:00,10.01,10.05,10.0,10.05,224400.0,7.9704,8.0022,7.9624,8.0022,224400.0
2009-04-21 11:00:00,10.06,10.1,10.06,10.08,298400.0,8.0102,8.042,8.0102,8.0261,298400.0
2009-04-21 11:10:00,10.09,10.17,10.08,10.17,219200.0,8.0341,8.0978,8.0261,8.0978,219200.0
2009-04-21 11:20:00,10.17,10.19,10.16,10.16,276400.0,8.0978,8.1137,8.0898,8.0898,276400.0
2009-04-21 11:30:00,10.16,10.17,10.15,10.15,209600.0,8.0898,8.0978,8.0818,8.0818,209600.0
2009-04-21 11:40:00,10.15,10.22,10.15,10.22,391600.0,8.0818,8.1376,8.0818,8.1376,391600.0
2009-04-21 11:50:00,10.21,10.21,10.18,10.2,269200.0,8.1296,8.1296,8.1057,8.1217,269200.0
2009-04-21 12:00:00,10.2,10.22,10.19,10.21,168000.0,8.1217,8.1376,8.1137,8.1296,168000.0
2009-04-21 12:10:00,10.21,10.21,10.19,10.2,146400.0,8.1296,8.1296,8.1137,8.1217,146400.0
2009-04-21 12:20:00,10.2,10.22,10.19,10.2,146400.0,8.1217,8.1376,8.1137,8.1217,146400.0
2009-04-21 12:30:00,10.2,10.23,10.2,10.22,136800.0,8.1217,8.1455,8.1217,8.1376,136800.0
2009-04-21 12:40:00,10.22,10.24,10.21,10.24,126400.0,8.1376,8.1535,8.1296,8.1535,126400.0
2009-04-21 12:50:00,10.24,10.26,10.2,10.21,263200.0,8.1535,8.1694,8.1217,8.1296,263200.0
2009-04-21 13:00:00,10.2,10.21,10.19,10.2,138000.0,8.1217,8.1296,8.1137,8.1217,138000.0
2009-04-21 13:10:00,10.21,10.24,10.18,10.18,288400.0,8.1296,8.1535,8.1057,8.1057,288400.0
2009-04-21 13:20:00,10.18,10.2,10.18,10.18,131200.0,8.1057,8.1217,8.1057,8.1057,131200.0
2009-04-21 13:30:00,10.19,10.19,10.15,10.16,221200.0,8.1137,8.1137,8.0818,8.0898,221200.0
2009-04-21 13:40:00,10.16,10.2,10.16,10.17,231600.0,8.0898,8.1217,8.0898,8.0978,231600.0
2009-04-21 13:50:00,10.17,10.18,10.15,10.17,166800.0,8.0978,8.1057,8.0818,8.0978,166800.0
2009-04-21 14:00:00,10.17,10.2,10.16,10.18,160400.0,8.0978,8.1217,8.0898,8.1057,160400.0
2009-04-21 14:10:00,10.18,10.19,10.13,10.13,147600.0,8.1057,8.1137,8.0659,8.0659,147600.0
2009-04-21 14:20:00,10.13,10.18,10.13,10.18,179200.0,8.0659,8.1057,8.0659,8.1057,179200.0
2009-04-21 14:30:00,10.18,10.22,10.18,10.2,178000.0,8.1057,8.1376,8.1057,8.1217,178000.0
2009-04-21 14:40:00,10.21,10.24,10.21,10.21,152400.0,8.1296,8.1535,8.1296,8.1296,152400.0
2009-04-21 14:50:00,10.22,10.22,10.18,10.2,139600.0,8.1376,8.1376,8.1057,8.1217,139600.0
2009-04-21 15:00:00,10.2,10.27,10.2,10.27,270800.0,8.1217,8.1774,8.1217,8.1774,270800.0
2009-04-21 15:10:00,10.28,10.33,10.28,10.31,319200.0,8.1854,8.2252,8.1854,8.2092,319200.0
2009-04-21 15:20:00,10.31,10.31,10.24,10.24,472000.0,8.2092,8.2092,8.1535,8.1535,472000.0
2009-04-21 15:30:00,10.24,10.26,10.2,10.26,502400.0,8.1535,8.1694,8.1217,8.1694,502400.0
2009-04-21 15:40:00,10.26,10.27,10.19,10.22,629600.0,8.1694,8.1774,8.1137,8.1376,629600.0
2009-04-21 15:50:00,10.23,10.32,10.23,10.31,1459600.0,8.1455,8.2172,8.1455,8.2092,1459600.0
2009-04-22 09:30:00,10.14,10.26,10.1,10.24,356400.0,8.0739,8.1694,8.042,8.1535,356400.0
2009-04-22 09:40:00,10.24,10.26,10.2,10.2,211600.0,8.1535,8.1694,8.1217,8.1217,211600.0
2009-04-22 09:50:00,10.2,10.27,10.18,10.26,192000.0,8.1217,8.1774,8.1057,8.1694,192000.0
2009-04-22 10:00:00,10.26,10.4,10.26,10.4,217600.0,8.1694,8.2809,8.1694,8.2809,217600.0
2009-04-22 10:10:00,10.4,10.46,10.37,10.44,193600.0,8.2809,8.3287,8.257,8.3128,193600.0
2009-04-22 10:20:00,10.44,10.51,10.44,10.49,228400.0,8.3128,8.3685,8.3128,8.3526,228400.0
2009-04-22 10:30:00,10.49,10.51,10.46,10.5,300000.0,8.3526,8.3685,8.3287,8.3605,300000.0
2009-04-22 10:40:00,10.5,10.53,10.47,10.48,253200.0,8.3605,8.3844,8.3366,8.3446,253200.0
2009-04-22 10:50:00,10.48,10.53,10.47,10.47,384000.0,8.3446,8.3844,8.3366,8.3366,384000.0
2009-04-22 11:00:00,10.48,10.49,10.46,10.48,276000.0,8.3446,8.3526,8.3287,8.3446,276000.0
2009-04-22 11:10:00,10.48,10.49,10.46,10.48,451600.0,8.3446,8.3526,8.3287,8.3446,451600.0
2009-04-22 11:20:00,10.49,10.53,10.48,10.53,368000.0,8.3526,8.3844,8.3446,8.3844,368000.0
2009-04-22 11:30:00,10.53,10.55,10.52,10.54,225600.0,8.3844,8.4003,8.3765,8.3924,225600.0
2009-04-22 11:40:00,10.54,10.57,10.54,10.55,269600.0,8.3924,8.4163,8.3924,8.4003,269600.0
2009-04-22 11:50:00,10.55,10.57,10.55,10.57,208000.0,8.4003,8.4163,8.4003,8.4163,208000.0
2009-04-22 12:00:00,10.57,10.57,10.53,10.55,267200.0,8.4163,8.4163,8.3844,8.4003,267200.0
2009-04-22 12:10:00,10.55,10.56,10.54,10.54,198000.0,8.4003,8.4083,8.3924,8.3924,198000.0
2009-04-22 12:20:00,10.54,10.54,10.49,10.49,203600.0,8.3924,8.3924,8.3526,8.3526,203600.0
2009-04-22 12:30:00,10.49,10.49,10.45,10.46,347600.0,8.3526,8.3526,8.3207,8.3287,347600.0
2009-04-22 12:40:00,10.46,10.47,10.37,10.4,539600.0,8.3287,8.3366,8.257,8.2809,539600.0
2009-04-22 12:50:00,10.39,10.44,10.37,10.43,548000.0,8.2729,8.3128,8.257,8.3048,548000.0
2009-04-22 13:00:00,10.43,10.45,10.42,10.44,450400.0,8.3048,8.3207,8.2968,8.3128,450400.0
2009-04-22 13:10:00,10.44,10.47,10.4,10.46,478400.0,8.3128,8.3366,8.2809,8.3287,478400.0
2009-04-22 13:20:00,10.46,10.5,10.46,10.5,346800.0,8.3287,8.3605,8.3287,8.3605,346800.0
2009-04-22 13:30:00,10.5,10.53,10.48,10.51,360400.0,8.3605,8.3844,8.3446,8.3685,360400.0
2009-04-22 13:40:00,10.51,10.52,10.46,10.48,189200.0,8.3685,8.3765,8.3287,8.3446,189200.0
2009-04-22 13:50:00,10.48,10.49,10.43,10.43,544000.0,8.3446,8.3526,8.3048,8.3048,544000.0
2009-04-22 14:00:00,10.43,10.47,10.42,10.46,353200.0,8.3048,8.3366,8.2968,8.3287,353200.0
2009-04-22 14:10:00,10.46,10.52,10.46,10.5,230000.0,8.3287,8.3765,8.3287,8.3605,230000.0
2009-04-22 14:20:00,10.51,10.52,10.49,10.51,362400.0,8.3685,8.3765,8.3526,8.3685,362400.0
2009-04-22 14:30:00,10.51,10.57,10.51,10.57,561200.0,8.3685,8.4163,8.3685,8.4163,561200.0
2009-04-22 14:40:00,10.57,10.59,10.56,10.56,308400.0,8.4163,8.4322,8.4083,8.4083,308400.0
2009-04-22 14:50:00,10.56,10.59,10.51,10.52,359200.0,8.4083,8.4322,8.3685,8.3765,359200.0
2009-04-22 15:00:00,10.52,10.54,10.49,10.53,447600.0,8.3765,8.3924,8.3526,8.3844,447600.0
2009-04-22 15:10:00,10.53,10.61,10.5,10.52,533200.0,8.3844,8.4481,8.3605,8.3765,533200.0
2009-04-22 15:20:00,10.52,10.55,10.5,10.52,620400.0,8.3765,8.4003,8.3605,8.3765,620400.0
2009-04-22 15:30:00,10.51,10.54,10.43,10.45,445600.0,8.3685,8.3924,8.3048,8.3207,445600.0
2009-04-22 15:40:00,10.44,10.48,10.37,10.4,780800.0,8.3128,8.3446,8.257,8.2809,780800.0
2009-04-22 15:50:00,10.4,10.42,10.34,10.37,700400.0,8.2809,8.2968,8.2331,8.257,700400.0
2009-04-23 09:30:00,10.37,10.39,10.31,10.37,762000.0,8.257,8.2729,8.2092,8.257,762000.0
2009-04-23 09:40:00,10.36,10.4,10.33,10.36,496000.0,8.2491,8.2809,8.2252,8.2491,496000.0
2009-04-23 09:50:00,10.36,10.37,10.25,10.26,223200.0,8.2491,8.257,8.1615,8.1694,223200.0
2009-04-23 10:00:00,10.25,10.26,10.15,10.21,358400.0,8.1615,8.1694,8.0818,8.1296,358400.0
2009-04-23 10:10:00,10.21,10.25,10.21,10.24,182000.0,8.1296,8.1615,8.1296,8.1535,182000.0
2009-04-23 10:20:00,10.24,10.31,10.21,10.29,129600.0,8.1535,8.2092,8.1296,8.1933,129600.0
2009-04-23 10:30:00,10.29,10.33,10.26,10.29,178800.0,8.1933,8.2252,8.1694,8.1933,178800.0
2009-04-23 10:40:00,10.29,10.29,10.19,10.21,237200.0,8.1933,8.1933,8.1137,8.1296,237200.0
2009-04-23 10:50:00,10.2,10.22,10.18,10.18,158400.0,8.1217,8.1376,8.1057,8.1057,158400.0
2009-04-23 11:00:00,10.18,10.21,10.16,10.18,95200.0,8.1057,8.1296,8.0898,8.1057,95200.0
2009-04-23 11:10:00,10.18,10.19,10.13,10.14,144400.0,8.1057,8.1137,8.0659,8.0739,144400.0
2009-04-23 11:20:00,10.14,10.19,10.14,10.17,266000.0,8.0739,8.1137,8.0739,8.0978,266000.0
2009-04-23 11:30:00,10.17,10.19,10.14,10.17,163200.0,8.0978,8.1137,8.0739,8.0978,163200.0
2009-04-23 11:40:00,10.16,10.18,10.15,10.18,180800.0,8.0898,8.1057,8.0818,8.1057,180800.0
2009-04-23 11:50:00,10.18,10.19,10.15,10.16,96000.0,8.1057,8.1137,8.0818,8.0898,96000.0
2009-04-23 12:00:00,10.17,10.17,10.15,10.16,105200.0,8.0978,8.0978,8.0818,8.0898,105200.0
2009-04-23 12:10:00,10.17,10.23,10.17,10.23,142000.0,8.0978,8.1455,8.0978,8.1455,142000.0
2009-04-23 12:20:00,10.23,10.24,10.2,10.21,112000.0,8.1455,8.1535,8.1217,8.1296,112000.0
2009-04-23 12:30:00,10.21,10.22,10.17,10.21,128800.0,8.1296,8.1376,8.0978,8.1296,128800.0
2009-04-23 12:40:00,10.21,10.24,10.21,10.23,216000.0,8.1296,8.1535,8.1296,8.1455,216000.0
2009-04-23 12:50:00,10.23,10.25,10.22,10.24,176800.0,8.1455,8.1615,8.1376,8.1535,176800.0
2009-04-23 13:00:00,10.24,10.29,10.24,10.28,195200.0,8.1535,8.1933,8.1535,8.1854,195200.0
2009-04-23 13:10:00,10.28,10.28,10.22,10.25,238000.0,8.1854,8.1854,8.1376,8.1615,238000.0
2009-04-23 13:20:00,10.25,10.3,10.24,10.28,206000.0,8.1615,8.2013,8.1535,8.1854,206000.0
2009-04-23 13:30:00,10.28,10.29,10.24,10.26,322800.0,8.1854,8.1933,8.1535,8.1694,322800.0
2009-04-23 13:40:00,10.26,10.26,10.19,10.21,317600.0,8.1694,8.1694,8.1137,8.1296,317600.0
2009-04-23 13:50:00,10.21,10.22,10.18,10.22,159600.0,8.1296,8.1376,8.1057,8.1376,159600.0
2009-04-23 14:00:00,10.22,10.22,10.15,10.17,220400.0,8.1376,8.1376,8.0818,8.0978,220400.0
2009-04-23 14:10:00,10.17,10.22,10.15,10.2,170000.0,8.0978,8.1376,8.0818,8.1217,170000.0
2009-04-23 14:20:00,10.21,10.22,10.19,10.22,175200.0,8.1296,8.1376,8.1137,8.1376,175200.0
2009-04-23 14:30:00,10.22,10.27,10.21,10.26,171200.0,8.1376,8.1774,8.1296,8.1694,171200.0
2009-04-23 14:40:00,10.27,10.29,10.24,10.26,195600.0,8.1774,8.1933,8.1535,8.1694,195600.0
2009-04-23 14:50:00,10.26,10.27,10.18,10.19,217200.0,8.1694,8.1774,8.1057,8.1137,217200.0
2009-04-23 15:00:00,10.19,10.21,10.15,10.19,303600.0,8.1137,8.1296,8.0818,8.1137,303600.0
2009-04-23 15:10:00,10.19,10.19,10.11,10.13,234000.0,8.1137,8.1137,8.05,8.0659,234000.0
2009-04-23 15:20:00,10.12,10.19,10.11,10.17,204000.0,8.058,8.1137,8.05,8.0978,204000.0
2009-04-23 15:30:00,10.17,10.19,10.13,10.17,446800.0,8.0978,8.1137,8.0659,8.0978,446800.0
2009-04-23 15:40:00,10.17,10.26,10.17,10.23,486400.0,8.0978,8.1694,8.0978,8.1455,486400.0
2009-04-23 15:50:00,10.24,10.32,10.22,10.3,590800.0,8.1535,8.2172,8.1376,8.2013,590800.0
2009-04-24 09:30:00,10.39,10.42,10.3,10.34,341600.0,8.2729,8.2968,8.2013,8.2331,341600.0
2009-04-24 09:40:00,10.34,10.38,10.31,10.32,229200.0,8.2331,8.265,8.2092,8.2172,229200.0
2009-04-24 09:50:00,10.32,10.41,10.32,10.41,283600.0,8.2172,8.2889,8.2172,8.2889,283600.0
2009-04-24 10:00:00,10.42,10.49,10.4,10.41,234400.0,8.2968,8.3526,8.2809,8.2889,234400.0
2009-04-24 10:10:00,10.4,10.42,10.38,10.41,183200.0,8.2809,8.2968,8.265,8.2889,183200.0
2009-04-24 10:20:00,10.41,10.43,10.36,10.42,205600.0,8.2889,8.3048,8.2491,8.2968,205600.0
2009-04-24 10:30:00,10.42,10.46,10.41,10.43,225600.0,8.2968,8.3287,8.2889,8.3048,225600.0
2009-04-24 10:40:00,10.43,10.48,10.42,10.46,124400.0,8.3048,8.3446,8.2968,8.3287,124400.0
2009-04-24 10:50:00,10.47,10.49,10.45,10.47,113200.0,8.3366,8.3526,8.3207,8.3366,113200.0
2009-04-24 11:00:00,10.47,10.49,10.43,10.46,141600.0,8.3366,8.3526,8.3048,8.3287,141600.0
2009-04-24 11:10:00,10.46,10.48,10.45,10.46,92800.0,8.3287,8.3446,8.3207,8.3287,92800.0
2009-04-24 11:20:00,10.46,10.49,10.44,10.49,245200.0,8.3287,8.3526,8.3128,8.3526,245200.0
2009-04-24 11:30:00,10.49,10.52,10.48,10.51,112400.0,8.3526,8.3765,8.3446,8.3685,112400.0
2009-04-24 11:40:00,10.51,10.53,10.49,10.51,127600.0,8.3685,8.3844,8.3526,8.3685,127600.0
2009-04-24 11:50:00,10.5,10.55,10.49,10.53,125200.0,8.3605,8.4003,8.3526,8.3844,125200.0
2009-04-24 12:00:00,10.53,10.53,10.5,10.52,126800.0,8.3844,8.3844,8.3605,8.3765,126800.0
2009-04-24 12:10:00,10.52,10.53,10.51,10.52,70000.0,8.3765,8.3844,8.3685,8.3765,70000.0
2009-04-24 12:20:00,10.51,10.53,10.51,10.52,50400.0,8.3685,8.3844,8.3685,8.3765,50400.0
2009-04-24 12:30:00,10.52,10.57,10.52,10.56,146400.0,8.3765,8.4163,8.3765,8.4083,146400.0
2009-04-24 12:40:00,10.56,10.56,10.52,10.52,186400.0,8.4083,8.4083,8.3765,8.3765,186400.0
2009-04-24 12:50:00,10.51,10.56,10.51,10.55,189200.0,8.3685,8.4083,8.3685,8.4003,189200.0
2009-04-24 13:00:00,10.55,10.55,10.53,10.53,80800.0,8.4003,8.4003,8.3844,8.3844,80800.0
2009-04-24 13:10:00,10.54,10.55,10.53,10.55,123600.0,8.3924,8.4003,8.3844,8.4003,123600.0
2009-04-24 13:20:00,10.56,10.58,10.54,10.55,139600.0,8.4083,8.4242,8.3924,8.4003,139600.0
2009-04-24 13:30:00,10.55,10.55,10.49,10.5,194000.0,8.4003,8.4003,8.3526,8.3605,194000.0
2009-04-24 13:40:00,10.51,10.52,10.5,10.52,63200.0,8.3685,8.3765,8.3605,8.3765,63200.0
2009-04-24 13:50:00,10.51,10.52,10.5,10.51,80800.0,8.3685,8.3765,8.3605,8.3685,80800.0
2009-04-24 14:00:00,10.52,10.58,10.45,10.47,700400.0,8.3765,8.4242,8.3207,8.3366,700400.0
2009-04-24 14:10:00,10.46,10.49,10.39,10.48,397200.0,8.3287,8.3526,8.2729,8.3446,397200.0
2009-04-24 14:20:00,10.48,10.51,10.45,10.51,222000.0,8.3446,8.3685,8.3207,8.3685,222000.0
2009-04-24 14:30:00,10.52,10.56,10.5,10.56,363600.0,8.3765,8.4083,8.3605,8.4083,363600.0
2009-04-24 14:40:00,10.56,10.63,10.54,10.57,330000.0,8.4083,8.464,8.3924,8.4163,330000.0
2009-04-24 14:50:00,10.57,10.63,10.57,10.63,342000.0,8.4163,8.464,8.4163,8.464,342000.0
2009-04-24 15:00:00,10.63,10.67,10.6,10.64,265200.0,8.464,8.4959,8.4402,8.472,265200.0
2009-04-24 15:10:00,10.64,10.65,10.61,10.62,193200.0,8.472,8.48,8.4481,8.4561,193200.0
2009-04-24 15:20:00,10.62,10.65,10.59,10.62,155200.0,8.4561,8.48,8.4322,8.4561,155200.0
2009-04-24 15:30:00,10.62,10.65,10.59,10.62,204800.0,8.4561,8.48,8.4322,8.4561,204800.0
2009-04-24 15:40:00,10.63,10.64,10.61,10.62,404800.0,8.464,8.472,8.4481,8.4561,404800.0
2009-04-24 15:50:00,10.62,10.63,10.5,10.5,585200.0,8.4561,8.464,8.3605,8.3605,585200.0
2009-04-27 09:30:00,10.36,10.37,10.31,10.36,371200.0,8.2491,8.257,8.2092,8.2491,371200.0
2009-04-27 09:40:00,10.36,10.37,10.3,10.37,142400.0,8.2491,8.257,8.2013,8.257,142400.0
2009-04-27 09:50:00,10.37,10.42,10.37,10.4,89600.0,8.257,8.2968,8.257,8.2809,89600.0
2009-04-27 10:00:00,10.41,10.44,10.35,10.35,230000.0,8.2889,8.3128,8.2411,8.2411,230000.0
2009-04-27 10:10:00,10.35,10.43,10.32,10.42,237200.0,8.2411,8.3048,8.2172,8.2968,237200.0
2009-04-27 10:20:00,10.43,10.44,10.41,10.42,118000.0,8.3048,8.3128,8.2889,8.2968,118000.0
2009-04-27 10:30:00,10.42,10.46,10.39,10.45,82000.0,8.2968,8.3287,8.2729,8.3207,82000.0
2009-04-27 10:40:00,10.44,10.47,10.44,10.46,86400.0,8.3128,8.3366,8.3128,8.3287,86400.0
2009-04-27 10:50:00,10.46,10.47,10.43,10.47,116800.0,8.3287,8.3366,8.3048,8.3366,116800.0
2009-04-27 11:00:00,10.47,10.5,10.47,10.5,119200.0,8.3366,8.3605,8.3366,8.3605,119200.0
2009-04-27 11:10:00,10.5,10.51,10.46,10.46,86000.0,8.3605,8.3685,8.3287,8.3287,86000.0
2009-04-27 11:20:00,10.47,10.49,10.46,10.49,54400.0,8.3366,8.3526,8.3287,8.3526,54400.0
2009-04-27 11:30:00,10.51,10.51,10.47,10.5,45600.0,8.3685,8.3685,8.3366,8.3605,45600.0
2009-04-27 11:40:00,10.5,10.52,10.48,10.52,81200.0,8.3605,8.3765,8.3446,8.3765,81200.0
2009-04-27 11:50:00,10.52,10.52,10.5,10.51,43200.0,8.3765,8.3765,8.3605,8.3685,43200.0
2009-04-27 12:00:00,10.51,10.54,10.51,10.52,60000.0,8.3685,8.3924,8.3685,8.3765,60000.0
2009-04-27 12:10:00,10.52,10.52,10.49,10.49,65200.0,8.3765,8.3765,8.3526,8.3526,65200.0
2009-04-27 12:20:00,10.48,10.5,10.47,10.49,64400.0,8.3446,8.3605,8.3366,8.3526,64400.0
2009-04-27 12:30:00,10.49,10.49,10.45,10.46,107200.0,8.3526,8.3526,8.3207,8.3287,107200.0
2009-04-27 12:40:00,10.46,10.46,10.42,10.43,62400.0,8.3287,8.3287,8.2968,8.3048,62400.0
2009-04-27 12:50:00,10.43,10.43,10.4,10.43,56800.0,8.3048,8.3048,8.2809,8.3048,56800.0
2009-04-27 13:00:00,10.43,10.43,10.39,10.4,55600.0,8.3048,8.3048,8.2729,8.2809,55600.0
2009-04-27 13:10:00,10.4,10.41,10.38,10.39,23200.0,8.2809,8.2889,8.265,8.2729,23200.0
2009-04-27 13:20:00,10.38,10.38,10.35,10.35,47200.0,8.265,8.265,8.2411,8.2411,47200.0
2009-04-27 13:30:00,10.34,10.35,10.33,10.34,133600.0,8.2331,8.2411,8.2252,8.2331,133600.0
2009-04-27 13:40:00,10.34,10.36,10.31,10.31,69600.0,8.2331,8.2491,8.2092,8.2092,69600.0
2009-04-27 13:50:00,10.31,10.32,10.29,10.32,43200.0,8.2092,8.2172,8.1933,8.2172,43200.0
2009-04-27 14:00:00,10.31,10.31,10.28,10.29,107600.0,8.2092,8.2092,8.1854,8.1933,107600.0
2009-04-27 14:10:00,10.29,10.31,10.28,10.3,82400.0,8.1933,8.2092,8.1854,8.2013,82400.0
2009-04-27 14:20:00,10.3,10.33,10.3,10.32,202000.0,8.2013,8.2252,8.2013,8.2172,202000.0
2009-04-27 14:30:00,10.32,10.37,10.32,10.36,81200.0,8.2172,8.257,8.2172,8.2491,81200.0
2009-04-27 14:40:00,10.36,10.37,10.34,10.35,86000.0,8.2491,8.257,8.2331,8.2411,86000.0
2009-04-27 14:50:00,10.35,10.37,10.33,10.35,162400.0,8.2411,8.257,8.2252,8.2411,162400.0
2009-04-27 15:00:00,10.35,10.35,10.29,10.29,160400.0,8.2411,8.2411,8.1933,8.1933,160400.0
2009-04-27 15:10:00,10.3,10.38,10.29,10.38,228800.0,8.2013,8.265,8.1933,8.265,228800.0
2009-04-27 15:20:00,10.38,10.4,10.32,10.35,258400.0,8.265,8.2809,8.2172,8.2411,258400.0
2009-04-27 15:30:00,10.35,10.36,10.32,10.32,239200.0,8.2411,8.2491,8.2172,8.2172,239200.0
2009-04-27 15:40:00,10.32,10.44,10.3,10.41,320800.0,8.2172,8.3128,8.2013,8.2889,320800.0
2009-04-27 15:50:00,10.41,10.41,10.36,10.38,302400.0,8.2889,8.2889,8.2491,8.265,302400.0
2009-04-28 09:30:00,10.25,10.33,10.24,10.32,597600.0,8.1615,8.2252,8.1535,8.2172,597600.0
2009-04-28 09:40:00,10.32,10.34,10.26,10.27,336800.0,8.2172,8.2331,8.1694,8.1774,336800.0
2009-04-28 09:50:00,10.28,10.36,10.28,10.35,212000.0,8.1854,8.2491,8.1854,8.2411,212000.0
2009-04-28 10:00:00,10.36,10.47,10.35,10.43,267200.0,8.2491,8.3366,8.2411,8.3048,267200.0
2009-04-28 10:10:00,10.43,10.44,10.38,10.44,60000.0,8.3048,8.3128,8.265,8.3128,60000.0
2009-04-28 10:20:00,10.45,10.47,10.44,10.46,78000.0,8.3207,8.3366,8.3128,8.3287,78000.0
2009-04-28 10:30:00,10.47,10.49,10.46,10.49,127600.0,8.3366,8.3526,8.3287,8.3526,127600.0
2009-04-28 10:40:00,10.49,10.53,10.49,10.51,86400.0,8.3526,8.3844,8.3526,8.3685,86400.0
2009-04-28 10:50:00,10.51,10.52,10.46,10.47,137200.0,8.3685,8.3765,8.3287,8.3366,137200.0
2009-04-28 11:00:00,10.47,10.49,10.45,10.46,91200.0,8.3366,8.3526,8.3207,8.3287,91200.0
2009-04-28 11:10:00,10.46,10.47,10.43,10.43,65600.0,8.3287,8.3366,8.3048,8.3048,65600.0
2009-04-28 11:20:00,10.44,10.46,10.43,10.44,75600.0,8.3128,8.3287,8.3048,8.3128,75600.0
2009-04-28 11:30:00,10.44,10.46,10.43,10.46,119600.0,8.3128,8.3287,8.3048,8.3287,119600.0
2009-04-28 11:40:00,10.47,10.47,10.43,10.43,123200.0,8.3366,8.3366,8.3048,8.3048,123200.0
2009-04-28 11:50:00,10.43,10.46,10.43,10.45,98400.0,8.3048,8.3287,8.3048,8.3207,98400.0
2009-04-28 12:00:00,10.46,10.5,10.46,10.48,54000.0,8.3287,8.3605,8.3287,8.3446,54000.0
2009-04-28 12:10:00,10.49,10.49,10.48,10.49,67600.0,8.3526,8.3526,8.3446,8.3526,67600.0
2009-04-28 12:20:00,10.49,10.55,10.49,10.52,190000.0,8.3526,8.4003,8.3526,8.3765,190000.0
2009-04-28 12:30:00,10.52,10.54,10.52,10.52,49600.0,8.3765,8.3924,8.3765,8.3765,49600.0
2009-04-28 12:40:00,10.51,10.55,10.51,10.55,110800.0,8.3685,8.4003,8.3685,8.4003,110800.0
2009-04-28 12:50:00,10.55,10.55,10.53,10.54,61200.0,8.4003,8.4003,8.3844,8.3924,61200.0
2009-04-28 13:00:00,10.54,10.55,10.48,10.49,174800.0,8.3924,8.4003,8.3446,8.3526,174800.0
2009-04-28 13:10:00,10.49,10.51,10.48,10.49,110000.0,8.3526,8.3685,8.3446,8.3526,110000.0
2009-04-28 13:20:00,10.5,10.5,10.47,10.49,182000.0,8.3605,8.3605,8.3366,8.3526,182000.0
2009-04-28 13:30:00,10.48,10.52,10.48,10.51,76800.0,8.3446,8.3765,8.3446,8.3685,76800.0
2009-04-28 13:40:00,10.51,10.52,10.5,10.5,147200.0,8.3685,8.3765,8.3605,8.3605,147200.0
2009-04-28 13:50:00,10.51,10.51,10.46,10.48,162000.0,8.3685,8.3685,8.3287,8.3446,162000.0
2009-04-28 14:00:00,10.49,10.53,10.49,10.52,119200.0,8.3526,8.3844,8.3526,8.3765,119200.0
2009-04-28 14:10:00,10.52,10.54,10.51,10.52,144000.0,8.3765,8.3924,8.3685,8.3765,144000.0
2009-04-28 14:20:00,10.52,10.57,10.52,10.56,118400.0,8.3765,8.4163,8.3765,8.4083,118400.0
2009-04-28 14:30:00,10.56,10.61,10.56,10.61,128400.0,8.4083,8.4481,8.4083,8.4481,128400.0
2009-04-28 14:40:00,10.61,10.61,10.53,10.53,143200.0,8.4481,8.4481,8.3844,8.3844,143200.0
2009-04-28 14:50:00,10.53,10.56,10.53,10.54,109600.0,8.3844,8.4083,8.3844,8.3924,109600.0
2009-04-28 15:00:00,10.54,10.56,10.49,10.54,260800.0,8.3924,8.4083,8.3526,8.3924,260800.0
2009-04-28 15:10:00,10.54,10.56,10.47,10.49,280400.0,8.3924,8.4083,8.3366,8.3526,280400.0
2009-04-28 15:20:00,10.49,10.52,10.47,10.47,326800.0,8.3526,8.3765,8.3366,8.3366,326800.0
2009-04-28 15:30:00,10.47,10.49,10.43,10.46,344800.0,8.3366,8.3526,8.3048,8.3287,344800.0
2009-04-28 15:40:00,10.46,10.46,10.4,10.44,390400.0,8.3287,8.3287,8.2809,8.3128,390400.0
2009-04-28 15:50:00,10.44,10.45,10.41,10.42,258000.0,8.3128,8.3207,8.2889,8.2968,258000.0
2009-04-29 09:30:00,10.53,10.55,10.49,10.55,209600.0,8.3844,8.4003,8.3526,8.4003,209600.0
2009-04-29 09:40:00,10.56,10.56,10.51,10.55,188800.0,8.4083,8.4083,8.3685,8.4003,188800.0
2009-04-29 09:50:00,10.54,10.59,10.54,10.59,90400.0,8.3924,8.4322,8.3924,8.4322,90400.0
2009-04-29 10:00:00,10.6,10.62,10.57,10.59,286800.0,8.4402,8.4561,8.4163,8.4322,286800.0
2009-04-29 10:10:00,10.59,10.61,10.57,10.61,173200.0,8.4322,8.4481,8.4163,8.4481,173200.0
2009-04-29 10:20:00,10.61,10.65,10.59,10.64,182400.0,8.4481,8.48,8.4322,8.472,182400.0
2009-04-29 10:30:00,10.65,10.7,10.64,10.7,234400.0,8.48,8.5198,8.472,8.5198,234400.0
2009-04-29 10:40:00,10.7,10.76,10.7,10.74,224000.0,8.5198,8.5676,8.5198,8.5516,224000.0
2009-04-29 10:50:00,10.74,10.74,10.72,10.74,80400.0,8.5516,8.5516,8.5357,8.5516,80400.0
2009-04-29 11:00:00,10.75,10.76,10.73,10.75,90800.0,8.5596,8.5676,8.5437,8.5596,90800.0
2009-04-29 11:10:00,10.75,10.79,10.74,10.78,96000.0,8.5596,8.5914,8.5516,8.5835,96000.0
2009-04-29 11:20:00,10.79,10.83,10.78,10.82,100000.0,8.5914,8.6233,8.5835,8.6153,100000.0
2009-04-29 11:30:00,10.82,10.83,10.79,10.8,224800.0,8.6153,8.6233,8.5914,8.5994,224800.0
2009-04-29 11:40:00,10.8,10.81,10.79,10.8,109200.0,8.5994,8.6074,8.5914,8.5994,109200.0
2009-04-29 11:50:00,10.79,10.8,10.78,10.78,63600.0,8.5914,8.5994,8.5835,8.5835,63600.0
2009-04-29 12:00:00,10.78,10.8,10.78,10.79,70000.0,8.5835,8.5994,8.5835,8.5914,70000.0
2009-04-29 12:10:00,10.78,10.8,10.77,10.79,116400.0,8.5835,8.5994,8.5755,8.5914,116400.0
2009-04-29 12:20:00,10.79,10.79,10.76,10.78,139600.0,8.5914,8.5914,8.5676,8.5835,139600.0
2009-04-29 12:30:00,10.78,10.79,10.77,10.78,158400.0,8.5835,8.5914,8.5755,8.5835,158400.0
2009-04-29 12:40:00,10.78,10.8,10.77,10.78,81200.0,8.5835,8.5994,8.5755,8.5835,81200.0
2009-04-29 12:50:00,10.78,10.79,10.78,10.79,79200.0,8.5835,8.5914,8.5835,8.5914,79200.0
2009-04-29 13:00:00,10.79,10.81,10.79,10.79,97600.0,8.5914,8.6074,8.5914,8.5914,97600.0
2009-04-29 13:10:00,10.79,10.81,10.79,10.81,113600.0,8.5914,8.6074,8.5914,8.6074,113600.0
2009-04-29 13:20:00,10.81,10.86,10.8,10.86,155200.0,8.6074,8.6472,8.5994,8.6472,155200.0
2009-04-29 13:30:00,10.86,10.88,10.85,10.86,139600.0,8.6472,8.6631,8.6392,8.6472,139600.0
2009-04-29 13:40:00,10.86,10.87,10.86,10.87,151200.0,8.6472,8.6551,8.6472,8.6551,151200.0
2009-04-29 13:50:00,10.86,10.87,10.86,10.86,92400.0,8.6472,8.6551,8.6472,8.6472,92400.0
2009-04-29 14:00:00,10.85,10.85,10.83,10.85,204800.0,8.6392,8.6392,8.6233,8.6392,204800.0
2009-04-29 14:10:00,10.85,10.86,10.78,10.8,271200.0,8.6392,8.6472,8.5835,8.5994,271200.0
2009-04-29 14:20:00,10.81,10.85,10.79,10.84,190400.0,8.6074,8.6392,8.5914,8.6313,190400.0
2009-04-29 14:30:00,10.86,10.93,10.83,10.92,683200.0,8.6472,8.7029,8.6233,8.695,683200.0
2009-04-29 14:40:00,10.92,10.93,10.82,10.84,400800.0,8.695,8.7029,8.6153,8.6313,400800.0
2009-04-29 14:50:00,10.84,10.85,10.81,10.85,293200.0,8.6313,8.6392,8.6074,8.6392,293200.0
2009-04-29 15:00:00,10.85,10.88,10.82,10.83,190800.0,8.6392,8.6631,8.6153,8.6233,190800.0
2009-04-29 15:10:00,10.85,10.88,10.81,10.81,340000.0,8.6392,8.6631,8.6074,8.6074,340000.0
2009-04-29 15:20:00,10.81,10.84,10.74,10.78,107600.0,8.6074,8.6313,8.5516,8.5835,107600.0
2009-04-29 15:30:00,10.77,10.8,10.74,10.8,206800.0,8.5755,8.5994,8.5516,8.5994,206800.0
2009-04-29 15:40:00,10.81,10.83,10.72,10.74,624800.0,8.6074,8.6233,8.5357,8.5516,624800.0
2009-04-29 15:50:00,10.75,10.81,10.74,10.8,388400.0,8.5596,8.6074,8.5516,8.5994,388400.0
2009-04-30 09:30:00,10.97,10.98,10.9,10.95,343600.0,8.7348,8.7427,8.679,8.7188,343600.0
2009-04-30 09:40:00,10.96,11.01,10.95,10.97,272400.0,8.7268,8.7666,8.7188,8.7348,272400.0
2009-04-30 09:50:00,10.97,11.02,10.97,11.01,110800.0,8.7348,8.7746,8.7348,8.7666,110800.0
2009-04-30 10:00:00,11.02,11.09,11.01,11.07,212400.0,8.7746,8.8303,8.7666,8.8144,212400.0
2009-04-30 10:10:00,11.07,11.09,11.05,11.06,230800.0,8.8144,8.8303,8.7985,8.8064,230800.0
2009-04-30 10:20:00,11.06,11.08,11.04,11.06,136000.0,8.8064,8.8223,8.7905,8.8064,136000.0
2009-04-30 10:30:00,11.06,11.08,11.04,11.05,221600.0,8.8064,8.8223,8.7905,8.7985,221600.0
2009-04-30 10:40:00,11.06,11.06,11.01,11.03,387200.0,8.8064,8.8064,8.7666,8.7825,387200.0
2009-04-30 10:50:00,11.04,11.07,11.03,11.06,156800.0,8.7905,8.8144,8.7825,8.8064,156800.0
2009-04-30 11:00:00,11.06,11.08,11.05,11.07,83600.0,8.8064,8.8223,8.7985,8.8144,83600.0
2009-04-30 11:10:00,11.07,11.09,11.07,11.08,136400.0,8.8144,8.8303,8.8144,8.8223,136400.0
2009-04-30 11:20:00,11.08,11.09,11.06,11.09,69200.0,8.8223,8.8303,8.8064,8.8303,69200.0
2009-04-30 11:30:00,11.09,11.1,11.05,11.05,227600.0,8.8303,8.8383,8.7985,8.7985,227600.0
2009-04-30 11:40:00,11.05,11.07,11.05,11.06,128800.0,8.7985,8.8144,8.7985,8.8064,128800.0
2009-04-30 11:50:00,11.06,11.06,11.02,11.03,261200.0,8.8064,8.8064,8.7746,8.7825,261200.0
2009-04-30 12:00:00,11.03,11.04,10.99,11.0,300000.0,8.7825,8.7905,8.7507,8.7587,300000.0
2009-04-30 12:10:00,11.0,11.03,11.0,11.02,184800.0,8.7587,8.7825,8.7587,8.7746,184800.0
2009-04-30 12:20:00,11.03,11.04,11.0,11.02,142800.0,8.7825,8.7905,8.7587,8.7746,142800.0
2009-04-30 12:30:00,11.03,11.03,10.93,10.95,369600.0,8.7825,8.7825,8.7029,8.7188,369600.0
2009-04-30 12:40:00,10.95,10.95,10.88,10.88,212400.0,8.7188,8.7188,8.6631,8.6631,212400.0
2009-04-30 12:50:00,10.88,10.9,10.86,10.9,128800.0,8.6631,8.679,8.6472,8.679,128800.0
2009-04-30 13:00:00,10.9,10.94,10.88,10.94,190400.0,8.679,8.7109,8.6631,8.7109,190400.0
2009-04-30 13:10:00,10.93,10.93,10.85,10.85,208000.0,8.7029,8.7029,8.6392,8.6392,208000.0
2009-04-30 13:20:00,10.85,10.85,10.79,10.83,319200.0,8.6392,8.6392,8.5914,8.6233,319200.0
2009-04-30 13:30:00,10.83,10.86,10.81,10.85,218800.0,8.6233,8.6472,8.6074,8.6392,218800.0
2009-04-30 13:40:00,10.84,10.86,10.84,10.86,187200.0,8.6313,8.6472,8.6313,8.6472,187200.0
2009-04-30 13:50:00,10.86,10.89,10.84,10.88,66800.0,8.6472,8.6711,8.6313,8.6631,66800.0
2009-04-30 14:00:00,10.88,10.89,10.87,10.87,61600.0,8.6631,8.6711,8.6551,8.6551,61600.0
2009-04-30 14:10:00,10.87,10.89,10.84,10.89,195600.0,8.6551,8.6711,8.6313,8.6711,195600.0
2009-04-30 14:20:00,10.89,10.91,10.89,10.91,74800.0,8.6711,8.687,8.6711,8.687,74800.0
2009-04-30 14:30:00,10.91,10.92,10.86,10.87,125200.0,8.687,8.695,8.6472,8.6551,125200.0
2009-04-30 14:40:00,10.87,10.87,10.83,10.86,116400.0,8.6551,8.6551,8.6233,8.6472,116400.0
2009-04-30 14:50:00,10.86,10.91,10.85,10.9,109200.0,8.6472,8.687,8.6392,8.679,109200.0
2009-04-30 15:00:00,10.91,10.91,10.8,10.81,197600.0,8.687,8.687,8.5994,8.6074,197600.0
2009-04-30 15:10:00,10.81,10.85,10.77,10.8,410800.0,8.6074,8.6392,8.5755,8.5994,410800.0
2009-04-30 15:20:00,10.8,10.82,10.79,10.82,213600.0,8.5994,8.6153,8.5914,8.6153,213600.0
2009-04-30 15:30:00,10.81,10.88,10.81,10.85,380000.0,8.6074,8.6631,8.6074,8.6392,380000.0
2009-04-30 15:40:00,10.85,10.9,10.82,10.86,444400.0,8.6392,8.679,8.6153,8.6472,444400.0
2009-04-30 15:50:00,10.86,10.88,10.75,10.75,513200.0,8.6472,8.6631,8.5596,8.5596,513200.0
2009-05-01 09:30:00,10.75,10.77,10.73,10.73,232000.0,8.5596,8.5755,8.5437,8.5437,232000.0
2009-05-01 09:40:00,10.72,10.73,10.7,10.7,268000.0,8.5357,8.5437,8.5198,8.5198,268000.0
2009-05-01 09:50:00,10.7,10.81,10.7,10.79,272800.0,8.5198,8.6074,8.5198,8.5914,272800.0
2009-05-01 10:00:00,10.79,10.84,10.77,10.79,316800.0,8.5914,8.6313,8.5755,8.5914,316800.0
2009-05-01 10:10:00,10.78,10.78,10.72,10.72,180400.0,8.5835,8.5835,8.5357,8.5357,180400.0
2009-05-01 10:20:00,10.72,10.72,10.69,10.71,77200.0,8.5357,8.5357,8.5118,8.5277,77200.0
2009-05-01 10:30:00,10.71,10.75,10.7,10.74,178000.0,8.5277,8.5596,8.5198,8.5516,178000.0
2009-05-01 10:40:00,10.73,10.76,10.73,10.75,167200.0,8.5437,8.5676,8.5437,8.5596,167200.0
2009-05-01 10:50:00,10.75,10.78,10.74,10.75,156800.0,8.5596,8.5835,8.5516,8.5596,156800.0
2009-05-01 11:00:00,10.75,10.78,10.74,10.77,198400.0,8.5596,8.5835,8.5516,8.5755,198400.0
2009-05-01 11:10:00,10.77,10.83,10.77,10.81,124800.0,8.5755,8.6233,8.5755,8.6074,124800.0
2009-05-01 11:20:00,10.81,10.84,10.78,10.79,172800.0,8.6074,8.6313,8.5835,8.5914,172800.0
2009-05-01 11:30:00,10.79,10.79,10.76,10.78,132800.0,8.5914,8.5914,8.5676,8.5835,132800.0
2009-05-01 11:40:00,10.78,10.79,10.77,10.77,60800.0,8.5835,8.5914,8.5755,8.5755,60800.0
2009-05-01 11:50:00,10.77,10.79,10.74,10.74,129600.0,8.5755,8.5914,8.5516,8.5516,129600.0
2009-05-01 12:00:00,10.75,10.75,10.73,10.74,120400.0,8.5596,8.5596,8.5437,8.5516,120400.0
2009-05-01 12:10:00,10.75,10.8,10.74,10.78,117600.0,8.5596,8.5994,8.5516,8.5835,117600.0
2009-05-01 12:20:00,10.78,10.8,10.75,10.76,45600.0,8.5835,8.5994,8.5596,8.5676,45600.0
2009-05-01 12:30:00,10.75,10.81,10.74,10.81,86400.0,8.5596,8.6074,8.5516,8.6074,86400.0
2009-05-01 12:40:00,10.81,10.81,10.77,10.78,71200.0,8.6074,8.6074,8.5755,8.5835,71200.0
2009-05-01 12:50:00,10.78,10.82,10.76,10.81,122800.0,8.5835,8.6153,8.5676,8.6074,122800.0
2009-05-01 13:00:00,10.8,10.83,10.8,10.82,80400.0,8.5994,8.6233,8.5994,8.6153,80400.0
2009-05-01 13:10:00,10.82,10.84,10.81,10.84,72800.0,8.6153,8.6313,8.6074,8.6313,72800.0
2009-05-01 13:20:00,10.84,10.85,10.83,10.84,51600.0,8.6313,8.6392,8.6233,8.6313,51600.0
2009-05-01 13:30:00,10.84,10.86,10.82,10.85,102400.0,8.6313,8.6472,8.6153,8.6392,102400.0
2009-05-01 13:40:00,10.85,10.87,10.83,10.84,71600.0,8.6392,8.6551,8.6233,8.6313,71600.0
2009-05-01 13:50:00,10.84,10.84,10.82,10.82,62400.0,8.6313,8.6313,8.6153,8.6153,62400.0
2009-05-01 14:00:00,10.83,10.84,10.81,10.84,76800.0,8.6233,8.6313,8.6074,8.6313,76800.0
2009-05-01 14:10:00,10.84,10.84,10.78,10.79,117600.0,8.6313,8.6313,8.5835,8.5914,117600.0
2009-05-01 14:20:00,10.78,10.81,10.78,10.78,99200.0,8.5835,8.6074,8.5835,8.5835,99200.0
2009-05-01 14:30:00,10.78,10.8,10.77,10.77,66800.0,8.5835,8.5994,8.5755,8.5755,66800.0
2009-05-01 14:40:00,10.77,10.79,10.76,10.78,114000.0,8.5755,8.5914,8.5676,8.5835,114000.0
2009-05-01 14:50:00,10.78,10.79,10.77,10.77,136000.0,8.5835,8.5914,8.5755,8.5755,136000.0
2009-05-01 15:00:00,10.78,10.82,10.77,10.78,115200.0,8.5835,8.6153,8.5755,8.5835,115200.0
2009-05-01 15:10:00,10.78,10.78,10.71,10.71,166000.0,8.5835,8.5835,8.5277,8.5277,166000.0
2009-05-01 15:20:00,10.71,10.73,10.7,10.7,101600.0,8.5277,8.5437,8.5198,8.5198,101600.0
2009-05-01 15:30:00,10.7,10.74,10.67,10.72,138400.0,8.5198,8.5516,8.4959,8.5357,138400.0
2009-05-01 15:40:00,10.72,10.76,10.71,10.72,113600.0,8.5357,8.5676,8.5277,8.5357,113600.0
2009-05-01 15:50:00,10.72,10.79,10.7,10.77,377600.0,8.5357,8.5914,8.5198,8.5755,377600.0
2009-05-04 09:30:00,10.89,10.9,10.84,10.88,139200.0,8.6711,8.679,8.6313,8.6631,139200.0
2009-05-04 09:40:00,10.89,10.94,10.89,10.9,124000.0,8.6711,8.7109,8.6711,8.679,124000.0
2009-05-04 09:50:00,10.91,10.93,10.85,10.93,137200.0,8.687,8.7029,8.6392,8.7029,137200.0
2009-05-04 10:00:00,10.93,11.01,10.93,10.98,201200.0,8.7029,8.7666,8.7029,8.7427,201200.0
2009-05-04 10:10:00,10.97,11.02,10.97,11.02,106400.0,8.7348,8.7746,8.7348,8.7746,106400.0
2009-05-04 10:20:00,11.03,11.05,11.02,11.03,103600.0,8.7825,8.7985,8.7746,8.7825,103600.0
2009-05-04 10:30:00,11.03,11.03,11.02,11.03,43200.0,8.7825,8.7825,8.7746,8.7825,43200.0
2009-05-04 10:40:00,11.03,11.03,10.99,11.02,92000.0,8.7825,8.7825,8.7507,8.7746,92000.0
2009-05-04 10:50:00,11.02,11.03,10.99,11.0,169600.0,8.7746,8.7825,8.7507,8.7587,169600.0
2009-05-04 11:00:00,11.0,11.06,11.0,11.04,162400.0,8.7587,8.8064,8.7587,8.7905,162400.0
2009-05-04 11:10:00,11.04,11.06,11.01,11.02,289200.0,8.7905,8.8064,8.7666,8.7746,289200.0
2009-05-04 11:20:00,11.02,11.02,11.0,11.02,88000.0,8.7746,8.7746,8.7587,8.7746,88000.0
2009-05-04 11:30:00,11.02,11.03,11.01,11.02,90000.0,8.7746,8.7825,8.7666,8.7746,90000.0
2009-05-04 11:40:00,11.02,11.04,10.99,11.02,313200.0,8.7746,8.7905,8.7507,8.7746,313200.0
2009-05-04 11:50:00,11.02,11.02,10.99,10.99,94800.0,8.7746,8.7746,8.7507,8.7507,94800.0
2009-05-04 12:00:00,10.99,11.05,10.99,11.0,115600.0,8.7507,8.7985,8.7507,8.7587,115600.0
2009-05-04 12:10:00,11.0,11.0,10.97,10.98,102400.0,8.7587,8.7587,8.7348,8.7427,102400.0
2009-05-04 12:20:00,10.98,10.99,10.95,10.96,164000.0,8.7427,8.7507,8.7188,8.7268,164000.0
2009-05-04 12:30:00,10.96,10.98,10.95,10.97,92000.0,8.7268,8.7427,8.7188,8.7348,92000.0
2009-05-04 12:40:00,10.96,11.0,10.96,10.99,85200.0,8.7268,8.7587,8.7268,8.7507,85200.0
2009-05-04 12:50:00,10.99,10.99,10.96,10.97,92000.0,8.7507,8.7507,8.7268,8.7348,92000.0
2009-05-04 13:00:00,10.98,11.01,10.97,11.0,104000.0,8.7427,8.7666,8.7348,8.7587,104000.0
2009-05-04 13:10:00,11.0,11.01,10.98,10.99,67600.0,8.7587,8.7666,8.7427,8.7507,67600.0
2009-05-04 13:20:00,10.99,11.01,10.98,10.99,49200.0,8.7507,8.7666,8.7427,8.7507,49200.0
2009-05-04 13:30:00,11.0,11.03,11.0,11.02,116400.0,8.7587,8.7825,8.7587,8.7746,116400.0
2009-05-04 13:40:00,11.02,11.04,11.02,11.03,104400.0,8.7746,8.7905,8.7746,8.7825,104400.0
2009-05-04 13:50:00,11.03,11.04,11.01,11.03,126000.0,8.7825,8.7905,8.7666,8.7825,126000.0
2009-05-04 14:00:00,11.04,11.05,11.01,11.01,165600.0,8.7905,8.7985,8.7666,8.7666,165600.0
2009-05-04 14:10:00,11.01,11.04,11.0,11.04,87200.0,8.7666,8.7905,8.7587,8.7905,87200.0
2009-05-04 14:20:00,11.04,11.06,11.03,11.05,132400.0,8.7905,8.8064,8.7825,8.7985,132400.0
2009-05-04 14:30:00,11.05,11.06,11.02,11.02,99200.0,8.7985,8.8064,8.7746,8.7746,99200.0
2009-05-04 14:40:00,11.02,11.06,11.02,11.05,121200.0,8.7746,8.8064,8.7746,8.7985,121200.0
2009-05-04 14:50:00,11.05,11.05,11.01,11.03,216800.0,8.7985,8.7985,8.7666,8.7825,216800.0
2009-05-04 15:00:00,11.03,11.08,11.03,11.06,153600.0,8.7825,8.8223,8.7825,8.8064,153600.0
2009-05-04 15:10:00,11.06,11.07,11.04,11.07,150400.0,8.8064,8.8144,8.7905,8.8144,150400.0
2009-05-04 15:20:00,11.07,11.08,11.04,11.06,235600.0,8.8144,8.8223,8.7905,8.8064,235600.0
2009-05-04 15:30:00,11.06,11.08,11.04,11.06,268800.0,8.8064,8.8223,8.7905,8.8064,268800.0
2009-05-04 15:40:00,11.06,11.11,11.05,11.09,288800.0,8.8064,8.8462,8.7985,8.8303,288800.0
2009-05-04 15:50:00,11.09,11.2,11.09,11.18,363200.0,8.8303,8.9179,8.8303,8.902,363200.0
2009-05-05 09:30:00,11.14,11.17,11.1,11.17,285200.0,8.8701,8.894,8.8383,8.894,285200.0
2009-05-05 09:40:00,11.17,11.18,11.06,11.08,160800.0,8.894,8.902,8.8064,8.8223,160800.0
2009-05-05 09:50:00,11.09,11.11,11.07,11.09,186800.0,8.8303,8.8462,8.8144,8.8303,186800.0
2009-05-05 10:00:00,11.1,11.12,11.06,11.07,576800.0,8.8383,8.8542,8.8064,8.8144,576800.0
2009-05-05 10:10:00,11.08,11.11,11.07,11.09,178000.0,8.8223,8.8462,8.8144,8.8303,178000.0
2009-05-05 10:20:00,11.09,11.09,11.04,11.06,237200.0,8.8303,8.8303,8.7905,8.8064,237200.0
2009-05-05 10:30:00,11.05,11.05,10.99,10.99,273200.0,8.7985,8.7985,8.7507,8.7507,273200.0
2009-05-05 10:40:00,11.0,11.01,10.97,10.97,116800.0,8.7587,8.7666,8.7348,8.7348,116800.0
2009-05-05 10:50:00,10.98,10.99,10.95,10.95,76800.0,8.7427,8.7507,8.7188,8.7188,76800.0
2009-05-05 11:00:00,10.95,10.98,10.95,10.98,72800.0,8.7188,8.7427,8.7188,8.7427,72800.0
2009-05-05 11:10:00,10.98,11.0,10.97,10.99,146400.0,8.7427,8.7587,8.7348,8.7507,146400.0
2009-05-05 11:20:00,10.98,11.0,10.97,10.99,133600.0,8.7427,8.7587,8.7348,8.7507,133600.0
2009-05-05 11:30:00,10.99,11.06,10.99,11.05,195600.0,8.7507,8.8064,8.7507,8.7985,195600.0
2009-05-05 11:40:00,11.05,11.08,11.05,11.08,123600.0,8.7985,8.8223,8.7985,8.8223,123600.0
2009-05-05 11:50:00,11.08,11.08,11.04,11.05,242400.0,8.8223,8.8223,8.7905,8.7985,242400.0
2009-05-05 12:00:00,11.05,11.05,11.03,11.04,134800.0,8.7985,8.7985,8.7825,8.7905,134800.0
2009-05-05 12:10:00,11.04,11.05,11.03,11.05,89600.0,8.7905,8.7985,8.7825,8.7985,89600.0
2009-05-05 12:20:00,11.05,11.06,11.03,11.04,98800.0,8.7985,8.8064,8.7825,8.7905,98800.0
2009-05-05 12:30:00,11.04,11.04,11.01,11.01,140800.0,8.7905,8.7905,8.7666,8.7666,140800.0
2009-05-05 12:40:00,11.01,11.02,11.0,11.01,108000.0,8.7666,8.7746,8.7587,8.7666,108000.0
2009-05-05 12:50:00,11.02,11.04,11.01,11.02,110400.0,8.7746,8.7905,8.7666,8.7746,110400.0
2009-05-05 13:00:00,11.02,11.04,11.01,11.03,110000.0,8.7746,8.7905,8.7666,8.7825,110000.0
2009-05-05 13:10:00,11.03,11.04,11.0,11.02,118400.0,8.7825,8.7905,8.7587,8.7746,118400.0
2009-05-05 13:20:00,11.02,11.02,11.0,11.0,345200.0,8.7746,8.7746,8.7587,8.7587,345200.0
2009-05-05 13:30:00,11.0,11.01,10.99,11.01,154000.0,8.7587,8.7666,8.7507,8.7666,154000.0
2009-05-05 13:40:00,11.01,11.02,10.99,11.02,168000.0,8.7666,8.7746,8.7507,8.7746,168000.0
2009-05-05 13:50:00,11.03,11.04,11.02,11.02,106400.0,8.7825,8.7905,8.7746,8.7746,106400.0
2009-05-05 14:00:00,11.02,11.03,11.01,11.03,143600.0,8.7746,8.7825,8.7666,8.7825,143600.0
2009-05-05 14:10:00,11.03,11.05,11.02,11.03,185600.0,8.7825,8.7985,8.7746,8.7825,185600.0
2009-05-05 14:20:00,11.03,11.03,10.97,10.97,181600.0,8.7825,8.7825,8.7348,8.7348,181600.0
2009-05-05 14:30:00,10.97,10.99,10.96,10.98,304000.0,8.7348,8.7507,8.7268,8.7427,304000.0
2009-05-05 14:40:00,10.98,11.01,10.97,11.0,395600.0,8.7427,8.7666,8.7348,8.7587,395600.0
2009-05-05 14:50:00,11.0,11.03,11.0,11.0,140000.0,8.7587,8.7825,8.7587,8.7587,140000.0
2009-05-05 15:00:00,11.0,11.05,10.99,11.03,382000.0,8.7587,8.7985,8.7507,8.7825,382000.0
2009-05-05 15:10:00,11.03,11.04,11.01,11.03,307200.0,8.7825,8.7905,8.7666,8.7825,307200.0
2009-05-05 15:20:00,11.03,11.05,11.01,11.03,321200.0,8.7825,8.7985,8.7666,8.7825,321200.0
2009-05-05 15:30:00,11.03,11.09,11.03,11.06,315600.0,8.7825,8.8303,8.7825,8.8064,315600.0
2009-05-05 15:40:00,11.06,11.12,11.06,11.1,332800.0,8.8064,8.8542,8.8064,8.8383,332800.0
2009-05-05 15:50:00,11.11,11.12,11.06,11.1,1493600.0,8.8462,8.8542,8.8064,8.8383,1493600.0
2009-05-06 09:30:00,11.23,11.29,11.19,11.2,575600.0,8.9418,8.9896,8.9099,8.9179,575600.0
2009-05-06 09:40:00,11.2,11.2,11.13,11.14,232400.0,8.9179,8.9179,8.8622,8.8701,232400.0
2009-05-06 09:50:00,11.14,11.19,11.12,11.17,272400.0,8.8701,8.9099,8.8542,8.894,272400.0
2009-05-06 10:00:00,11.17,11.18,11.09,11.1,355200.0,8.894,8.902,8.8303,8.8383,355200.0
2009-05-06 10:10:00,11.1,11.12,11.06,11.06,210800.0,8.8383,8.8542,8.8064,8.8064,210800.0
2009-05-06 10:20:00,11.06,11.07,10.95,10.95,170800.0,8.8064,8.8144,8.7188,8.7188,170800.0
2009-05-06 10:30:00,10.95,10.99,10.94,10.99,137200.0,8.7188,8.7507,8.7109,8.7507,137200.0
2009-05-06 10:40:00,10.99,11.0,10.97,10.98,53200.0,8.7507,8.7587,8.7348,8.7427,53200.0
2009-05-06 10:50:00,10.98,11.05,10.98,11.04,109600.0,8.7427,8.7985,8.7427,8.7905,109600.0
2009-05-06 11:00:00,11.04,11.05,11.02,11.03,174000.0,8.7905,8.7985,8.7746,8.7825,174000.0
2009-05-06 11:10:00,11.03,11.04,11.01,11.01,94800.0,8.7825,8.7905,8.7666,8.7666,94800.0
2009-05-06 11:20:00,11.0,11.0,10.99,10.99,87600.0,8.7587,8.7587,8.7507,8.7507,87600.0
2009-05-06 11:30:00,11.0,11.03,10.98,11.02,100800.0,8.7587,8.7825,8.7427,8.7746,100800.0
2009-05-06 11:40:00,11.02,11.03,11.01,11.01,92800.0,8.7746,8.7825,8.7666,8.7666,92800.0
2009-05-06 11:50:00,11.01,11.06,11.0,11.05,192000.0,8.7666,8.8064,8.7587,8.7985,192000.0
2009-05-06 12:00:00,11.06,11.08,11.05,11.06,92400.0,8.8064,8.8223,8.7985,8.8064,92400.0
2009-05-06 12:10:00,11.07,11.12,11.06,11.11,189200.0,8.8144,8.8542,8.8064,8.8462,189200.0
2009-05-06 12:20:00,11.11,11.13,11.1,11.12,117200.0,8.8462,8.8622,8.8383,8.8542,117200.0
2009-05-06 12:30:00,11.12,11.13,11.08,11.08,88000.0,8.8542,8.8622,8.8223,8.8223,88000.0
2009-05-06 12:40:00,11.08,11.1,11.08,11.09,83600.0,8.8223,8.8383,8.8223,8.8303,83600.0
2009-05-06 12:50:00,11.1,11.11,11.06,11.06,90400.0,8.8383,8.8462,8.8064,8.8064,90400.0
2009-05-06 13:00:00,11.06,11.06,11.01,11.01,86400.0,8.8064,8.8064,8.7666,8.7666,86400.0
2009-05-06 13:10:00,11.0,11.03,10.99,11.03,60800.0,8.7587,8.7825,8.7507,8.7825,60800.0
2009-05-06 13:20:00,11.02,11.06,10.99,10.99,127200.0,8.7746,8.8064,8.7507,8.7507,127200.0
2009-05-06 13:30:00,10.98,11.02,10.97,11.0,120000.0,8.7427,8.7746,8.7348,8.7587,120000.0
2009-05-06 13:40:00,11.0,11.03,10.99,11.02,104400.0,8.7587,8.7825,8.7507,8.7746,104400.0
2009-05-06 13:50:00,11.02,11.09,11.02,11.09,107600.0,8.7746,8.8303,8.7746,8.8303,107600.0
2009-05-06 14:00:00,11.09,11.11,11.08,11.1,115600.0,8.8303,8.8462,8.8223,8.8383,115600.0
2009-05-06 14:10:00,11.1,11.11,11.09,11.11,82000.0,8.8383,8.8462,8.8303,8.8462,82000.0
2009-05-06 14:20:00,11.11,11.18,11.11,11.17,106800.0,8.8462,8.902,8.8462,8.894,106800.0
2009-05-06 14:30:00,11.17,11.21,11.17,11.18,170800.0,8.894,8.9259,8.894,8.902,170800.0
2009-05-06 14:40:00,11.18,11.18,11.13,11.17,265600.0,8.902,8.902,8.8622,8.894,265600.0
2009-05-06 14:50:00,11.17,11.2,11.15,11.15,179200.0,8.894,8.9179,8.8781,8.8781,179200.0
2009-05-06 15:00:00,11.15,11.17,11.12,11.15,240800.0,8.8781,8.894,8.8542,8.8781,240800.0
2009-05-06 15:10:00,11.15,11.16,11.12,11.12,188400.0,8.8781,8.886,8.8542,8.8542,188400.0
2009-05-06 15:20:00,11.12,11.13,11.05,11.09,368000.0,8.8542,8.8622,8.7985,8.8303,368000.0
2009-05-06 15:30:00,11.09,11.13,11.05,11.06,366000.0,8.8303,8.8622,8.7985,8.8064,366000.0
2009-05-06 15:40:00,11.06,11.15,11.06,11.15,362000.0,8.8064,8.8781,8.8064,8.8781,362000.0
2009-05-06 15:50:00,11.15,11.17,11.12,11.15,700400.0,8.8781,8.894,8.8542,8.8781,700400.0
2009-05-07 09:30:00,11.34,11.36,11.3,11.33,854400.0,9.0294,9.0453,8.9975,9.0214,854400.0
2009-05-07 09:40:00,11.33,11.35,11.24,11.24,471200.0,9.0214,9.0373,8.9497,8.9497,471200.0
2009-05-07 09:50:00,11.23,11.26,11.21,11.22,538800.0,8.9418,8.9657,8.9259,8.9338,538800.0
2009-05-07 10:00:00,11.23,11.25,11.12,11.15,789200.0,8.9418,8.9577,8.8542,8.8781,789200.0
2009-05-07 10:10:00,11.15,11.16,11.1,11.15,569200.0,8.8781,8.886,8.8383,8.8781,569200.0
2009-05-07 10:20:00,11.15,11.15,11.06,11.06,351200.0,8.8781,8.8781,8.8064,8.8064,351200.0
2009-05-07 10:30:00,11.06,11.06,11.02,11.06,421600.0,8.8064,8.8064,8.7746,8.8064,421600.0
2009-05-07 10:40:00,11.06,11.07,11.04,11.06,158000.0,8.8064,8.8144,8.7905,8.8064,158000.0
2009-05-07 10:50:00,11.07,11.09,11.06,11.06,109600.0,8.8144,8.8303,8.8064,8.8064,109600.0
2009-05-07 11:00:00,11.06,11.08,11.01,11.02,173600.0,8.8064,8.8223,8.7666,8.7746,173600.0
2009-05-07 11:10:00,11.02,11.02,10.96,10.97,171600.0,8.7746,8.7746,8.7268,8.7348,171600.0
2009-05-07 11:20:00,10.98,11.01,10.98,11.01,120000.0,8.7427,8.7666,8.7427,8.7666,120000.0
2009-05-07 11:30:00,11.01,11.04,10.99,11.03,113600.0,8.7666,8.7905,8.7507,8.7825,113600.0
2009-05-07 11:40:00,11.03,11.05,11.03,11.04,172000.0,8.7825,8.7985,8.7825,8.7905,172000.0
2009-05-07 11:50:00,11.04,11.08,11.04,11.07,107600.0,8.7905,8.8223,8.7905,8.8144,107600.0
2009-05-07 12:00:00,11.07,11.08,11.02,11.02,165600.0,8.8144,8.8223,8.7746,8.7746,165600.0
2009-05-07 12:10:00,11.02,11.04,11.02,11.04,133200.0,8.7746,8.7905,8.7746,8.7905,133200.0
2009-05-07 12:20:00,11.03,11.06,11.03,11.05,122400.0,8.7825,8.8064,8.7825,8.7985,122400.0
2009-05-07 12:30:00,11.04,11.06,11.04,11.06,123200.0,8.7905,8.8064,8.7905,8.8064,123200.0
2009-05-07 12:40:00,11.06,11.1,11.06,11.08,137200.0,8.8064,8.8383,8.8064,8.8223,137200.0
2009-05-07 12:50:00,11.08,11.08,11.06,11.08,80400.0,8.8223,8.8223,8.8064,8.8223,80400.0
2009-05-07 13:00:00,11.08,11.09,11.01,11.02,221600.0,8.8223,8.8303,8.7666,8.7746,221600.0
2009-05-07 13:10:00,11.02,11.03,10.98,10.99,88400.0,8.7746,8.7825,8.7427,8.7507,88400.0
2009-05-07 13:20:00,10.99,11.01,10.99,10.99,124400.0,8.7507,8.7666,8.7507,8.7507,124400.0
2009-05-07 13:30:00,10.99,10.99,10.94,10.94,135200.0,8.7507,8.7507,8.7109,8.7109,135200.0
2009-05-07 13:40:00,10.94,10.94,10.9,10.9,144400.0,8.7109,8.7109,8.679,8.679,144400.0
2009-05-07 13:50:00,10.9,10.92,10.88,10.92,190000.0,8.679,8.695,8.6631,8.695,190000.0
2009-05-07 14:00:00,10.91,10.92,10.89,10.91,122000.0,8.687,8.695,8.6711,8.687,122000.0
2009-05-07 14:10:00,10.91,10.91,10.85,10.86,207200.0,8.687,8.687,8.6392,8.6472,207200.0
2009-05-07 14:20:00,10.86,10.89,10.86,10.88,242000.0,8.6472,8.6711,8.6472,8.6631,242000.0
2009-05-07 14:30:00,10.89,10.89,10.84,10.86,327600.0,8.6711,8.6711,8.6313,8.6472,327600.0
2009-05-07 14:40:00,10.86,10.88,10.83,10.88,155600.0,8.6472,8.6631,8.6233,8.6631,155600.0
2009-05-07 14:50:00,10.88,10.9,10.85,10.87,268000.0,8.6631,8.679,8.6392,8.6551,268000.0
2009-05-07 15:00:00,10.87,10.91,10.85,10.88,296000.0,8.6551,8.687,8.6392,8.6631,296000.0
2009-05-07 15:10:00,10.88,10.88,10.86,10.88,226400.0,8.6631,8.6631,8.6472,8.6631,226400.0
2009-05-07 15:20:00,10.88,10.94,10.88,10.92,202800.0,8.6631,8.7109,8.6631,8.695,202800.0
2009-05-07 15:30:00,10.92,10.92,10.84,10.88,394800.0,8.695,8.695,8.6313,8.6631,394800.0
2009-05-07 15:40:00,10.88,10.93,10.87,10.92,395600.0,8.6631,8.7029,8.6551,8.695,395600.0
2009-05-07 15:50:00,10.92,10.96,10.89,10.93,477200.0,8.695,8.7268,8.6711,8.7029,477200.0
2009-05-08 09:30:00,11.11,11.15,11.08,11.15,414400.0,8.8462,8.8781,8.8223,8.8781,414400.0
2009-05-08 09:40:00,11.15,11.27,11.13,11.25,422000.0,8.8781,8.9736,8.8622,8.9577,422000.0
2009-05-08 09:50:00,11.25,11.27,11.19,11.2,262000.0,8.9577,8.9736,8.9099,8.9179,262000.0
2009-05-08 10:00:00,11.2,11.2,11.11,11.12,343600.0,8.9179,8.9179,8.8462,8.8542,343600.0
2009-05-08 10:10:00,11.12,11.12,10.99,11.03,333600.0,8.8542,8.8542,8.7507,8.7825,333600.0
2009-05-08 10:20:00,11.02,11.05,10.98,11.02,284400.0,8.7746,8.7985,8.7427,8.7746,284400.0
2009-05-08 10:30:00,11.02,11.06,10.99,11.03,251200.0,8.7746,8.8064,8.7507,8.7825,251200.0
2009-05-08 10:40:00,11.03,11.05,11.01,11.02,156800.0,8.7825,8.7985,8.7666,8.7746,156800.0
2009-05-08 10:50:00,11.02,11.05,10.99,11.03,206800.0,8.7746,8.7985,8.7507,8.7825,206800.0
2009-05-08 11:00:00,11.03,11.07,11.03,11.05,163600.0,8.7825,8.8144,8.7825,8.7985,163600.0
2009-05-08 11:10:00,11.05,11.09,11.03,11.08,160800.0,8.7985,8.8303,8.7825,8.8223,160800.0
2009-05-08 11:20:00,11.08,11.08,11.04,11.05,174000.0,8.8223,8.8223,8.7905,8.7985,174000.0
2009-05-08 11:30:00,11.05,11.08,11.04,11.05,138800.0,8.7985,8.8223,8.7905,8.7985,138800.0
2009-05-08 11:40:00,11.05,11.11,11.05,11.09,154400.0,8.7985,8.8462,8.7985,8.8303,154400.0
2009-05-08 11:50:00,11.09,11.12,11.09,11.12,82800.0,8.8303,8.8542,8.8303,8.8542,82800.0
2009-05-08 12:00:00,11.13,11.15,11.12,11.14,133600.0,8.8622,8.8781,8.8542,8.8701,133600.0
2009-05-08 12:10:00,11.14,11.2,11.14,11.2,128000.0,8.8701,8.9179,8.8701,8.9179,128000.0
2009-05-08 12:20:00,11.2,11.2,11.17,11.17,128000.0,8.9179,8.9179,8.894,8.894,128000.0
2009-05-08 12:30:00,11.16,11.18,11.15,11.18,268000.0,8.886,8.902,8.8781,8.902,268000.0
2009-05-08 12:40:00,11.18,11.21,11.16,11.16,147200.0,8.902,8.9259,8.886,8.886,147200.0
2009-05-08 12:50:00,11.16,11.23,11.15,11.22,161200.0,8.886,8.9418,8.8781,8.9338,161200.0
2009-05-08 13:00:00,11.23,11.23,11.19,11.21,196000.0,8.9418,8.9418,8.9099,8.9259,196000.0
2009-05-08 13:10:00,11.2,11.24,11.19,11.23,342800.0,8.9179,8.9497,8.9099,8.9418,342800.0
2009-05-08 13:20:00,11.23,11.26,11.22,11.22,329200.0,8.9418,8.9657,8.9338,8.9338,329200.0
2009-05-08 13:30:00,11.22,11.22,11.18,11.21,166000.0,8.9338,8.9338,8.902,8.9259,166000.0
2009-05-08 13:40:00,11.21,11.22,11.17,11.2,233200.0,8.9259,8.9338,8.894,8.9179,233200.0
2009-05-08 13:50:00,11.21,11.21,11.17,11.18,80800.0,8.9259,8.9259,8.894,8.902,80800.0
2009-05-08 14:00:00,11.18,11.23,11.18,11.22,191200.0,8.902,8.9418,8.902,8.9338,191200.0
2009-05-08 14:10:00,11.22,11.27,11.22,11.26,148400.0,8.9338,8.9736,8.9338,8.9657,148400.0
2009-05-08 14:20:00,11.26,11.28,11.25,11.27,286000.0,8.9657,8.9816,8.9577,8.9736,286000.0
2009-05-08 14:30:00,11.27,11.29,11.27,11.28,196000.0,8.9736,8.9896,8.9736,8.9816,196000.0
2009-05-08 14:40:00,11.28,11.31,11.25,11.3,112000.0,8.9816,9.0055,8.9577,8.9975,112000.0
2009-05-08 14:50:00,11.3,11.31,11.26,11.26,86400.0,8.9975,9.0055,8.9657,8.9657,86400.0
2009-05-08 15:00:00,11.26,11.28,11.22,11.24,95200.0,8.9657,8.9816,8.9338,8.9497,95200.0
2009-05-08 15:10:00,11.24,11.25,11.19,11.21,132400.0,8.9497,8.9577,8.9099,8.9259,132400.0
2009-05-08 15:20:00,11.22,11.28,11.22,11.25,134000.0,8.9338,8.9816,8.9338,8.9577,134000.0
2009-05-08 15:30:00,11.25,11.27,11.21,11.23,209200.0,8.9577,8.9736,8.9259,8.9418,209200.0
2009-05-08 15:40:00,11.23,11.28,11.23,11.26,185600.0,8.9418,8.9816,8.9418,8.9657,185600.0
2009-05-08 15:50:00,11.26,11.32,11.23,11.3,1170400.0,8.9657,9.0134,8.9418,8.9975,1170400.0
2009-05-11 09:30:00,11.09,11.11,11.06,11.08,649600.0,8.8303,8.8462,8.8064,8.8223,649600.0
2009-05-11 09:40:00,11.08,11.09,10.99,10.99,239600.0,8.8223,8.8303,8.7507,8.7507,239600.0
2009-05-11 09:50:00,10.99,11.03,10.99,11.02,121200.0,8.7507,8.7825,8.7507,8.7746,121200.0
2009-05-11 10:00:00,11.01,11.04,11.0,11.03,204000.0,8.7666,8.7905,8.7587,8.7825,204000.0
2009-05-11 10:10:00,11.03,11.09,11.03,11.08,144000.0,8.7825,8.8303,8.7825,8.8223,144000.0
2009-05-11 10:20:00,11.08,11.12,11.08,11.08,138400.0,8.8223,8.8542,8.8223,8.8223,138400.0
2009-05-11 10:30:00,11.07,11.15,11.05,11.12,211600.0,8.8144,8.8781,8.7985,8.8542,211600.0
2009-05-11 10:40:00,11.12,11.16,11.12,11.14,90800.0,8.8542,8.886,8.8542,8.8701,90800.0
2009-05-11 10:50:00,11.14,11.14,11.11,11.12,184800.0,8.8701,8.8701,8.8462,8.8542,184800.0
2009-05-11 11:00:00,11.12,11.13,11.08,11.1,129600.0,8.8542,8.8622,8.8223,8.8383,129600.0
2009-05-11 11:10:00,11.1,11.15,11.1,11.13,132000.0,8.8383,8.8781,8.8383,8.8622,132000.0
2009-05-11 11:20:00,11.13,11.14,11.09,11.1,59600.0,8.8622,8.8701,8.8303,8.8383,59600.0
2009-05-11 11:30:00,11.1,11.11,11.06,11.07,119200.0,8.8383,8.8462,8.8064,8.8144,119200.0
2009-05-11 11:40:00,11.07,11.08,11.05,11.08,88400.0,8.8144,8.8223,8.7985,8.8223,88400.0
2009-05-11 11:50:00,11.08,11.08,11.06,11.06,138400.0,8.8223,8.8223,8.8064,8.8064,138400.0
2009-05-11 12:00:00,11.05,11.06,11.03,11.06,113200.0,8.7985,8.8064,8.7825,8.8064,113200.0
2009-05-11 12:10:00,11.06,11.09,11.05,11.09,155600.0,8.8064,8.8303,8.7985,8.8303,155600.0
2009-05-11 12:20:00,11.09,11.11,11.09,11.1,122400.0,8.8303,8.8462,8.8303,8.8383,122400.0
2009-05-11 12:30:00,11.09,11.12,11.09,11.12,137200.0,8.8303,8.8542,8.8303,8.8542,137200.0
2009-05-11 12:40:00,11.12,11.12,11.1,11.1,108400.0,8.8542,8.8542,8.8383,8.8383,108400.0
2009-05-11 12:50:00,11.09,11.09,11.06,11.07,77200.0,8.8303,8.8303,8.8064,8.8144,77200.0
2009-05-11 13:00:00,11.06,11.07,11.04,11.06,68800.0,8.8064,8.8144,8.7905,8.8064,68800.0
2009-05-11 13:10:00,11.06,11.1,11.06,11.09,71600.0,8.8064,8.8383,8.8064,8.8303,71600.0
2009-05-11 13:20:00,11.1,11.1,11.08,11.1,98400.0,8.8383,8.8383,8.8223,8.8383,98400.0
2009-05-11 13:30:00,11.1,11.15,11.08,11.14,132000.0,8.8383,8.8781,8.8223,8.8701,132000.0
2009-05-11 13:40:00,11.14,11.15,11.13,11.14,90000.0,8.8701,8.8781,8.8622,8.8701,90000.0
2009-05-11 13:50:00,11.13,11.16,11.12,11.13,58400.0,8.8622,8.886,8.8542,8.8622,58400.0
2009-05-11 14:00:00,11.13,11.13,11.1,11.12,63200.0,8.8622,8.8622,8.8383,8.8542,63200.0
2009-05-11 14:10:00,11.11,11.12,11.1,11.12,108400.0,8.8462,8.8542,8.8383,8.8542,108400.0
2009-05-11 14:20:00,11.12,11.13,11.1,11.12,122000.0,8.8542,8.8622,8.8383,8.8542,122000.0
2009-05-11 14:30:00,11.12,11.14,11.1,11.1,124400.0,8.8542,8.8701,8.8383,8.8383,124400.0
2009-05-11 14:40:00,11.11,11.14,11.1,11.13,126000.0,8.8462,8.8701,8.8383,8.8622,126000.0
2009-05-11 14:50:00,11.14,11.15,11.12,11.14,182800.0,8.8701,8.8781,8.8542,8.8701,182800.0
2009-05-11 15:00:00,11.13,11.15,11.11,11.13,120000.0,8.8622,8.8781,8.8462,8.8622,120000.0
2009-05-11 15:10:00,11.13,11.14,11.12,11.12,166000.0,8.8622,8.8701,8.8542,8.8542,166000.0
2009-05-11 15:20:00,11.12,11.12,11.08,11.11,107200.0,8.8542,8.8542,8.8223,8.8462,107200.0
2009-05-11 15:30:00,11.11,11.11,11.07,11.07,93600.0,8.8462,8.8462,8.8144,8.8144,93600.0
2009-05-11 15:40:00,11.07,11.1,11.06,11.08,121200.0,8.8144,8.8383,8.8064,8.8223,121200.0
2009-05-11 15:50:00,11.08,11.11,11.04,11.05,464800.0,8.8223,8.8462,8.7905,8.7985,464800.0
2009-05-12 09:30:00,11.11,11.17,11.05,11.05,275600.0,8.8462,8.894,8.7985,8.7985,275600.0
2009-05-12 09:40:00,11.05,11.05,10.96,10.96,289200.0,8.7985,8.7985,8.7268,8.7268,289200.0
2009-05-12 09:50:00,10.96,10.99,10.93,10.98,316400.0,8.7268,8.7507,8.7029,8.7427,316400.0
2009-05-12 10:00:00,10.98,10.99,10.91,10.91,136400.0,8.7427,8.7507,8.687,8.687,136400.0
2009-05-12 10:10:00,10.91,10.91,10.85,10.87,182400.0,8.687,8.687,8.6392,8.6551,182400.0
2009-05-12 10:20:00,10.87,10.88,10.86,10.87,134000.0,8.6551,8.6631,8.6472,8.6551,134000.0
2009-05-12 10:30:00,10.85,10.86,10.79,10.82,85600.0,8.6392,8.6472,8.5914,8.6153,85600.0
2009-05-12 10:40:00,10.81,10.87,10.8,10.87,148800.0,8.6074,8.6551,8.5994,8.6551,148800.0
2009-05-12 10:50:00,10.87,10.88,10.84,10.88,294000.0,8.6551,8.6631,8.6313,8.6631,294000.0
2009-05-12 11:00:00,10.88,10.88,10.86,10.86,38800.0,8.6631,8.6631,8.6472,8.6472,38800.0
2009-05-12 11:10:00,10.86,10.86,10.84,10.84,79600.0,8.6472,8.6472,8.6313,8.6313,79600.0
2009-05-12 11:20:00,10.85,10.85,10.81,10.82,65600.0,8.6392,8.6392,8.6074,8.6153,65600.0
2009-05-12 11:30:00,10.82,10.86,10.81,10.85,109200.0,8.6153,8.6472,8.6074,8.6392,109200.0
2009-05-12 11:40:00,10.84,10.85,10.8,10.8,76000.0,8.6313,8.6392,8.5994,8.5994,76000.0
2009-05-12 11:50:00,10.81,10.82,10.79,10.82,62000.0,8.6074,8.6153,8.5914,8.6153,62000.0
2009-05-12 12:00:00,10.82,10.83,10.79,10.79,84800.0,8.6153,8.6233,8.5914,8.5914,84800.0
2009-05-12 12:10:00,10.79,10.8,10.74,10.75,117200.0,8.5914,8.5994,8.5516,8.5596,117200.0
2009-05-12 12:20:00,10.75,10.76,10.73,10.76,57200.0,8.5596,8.5676,8.5437,8.5676,57200.0
2009-05-12 12:30:00,10.76,10.77,10.72,10.72,64400.0,8.5676,8.5755,8.5357,8.5357,64400.0
2009-05-12 12:40:00,10.74,10.75,10.72,10.74,56400.0,8.5516,8.5596,8.5357,8.5516,56400.0
2009-05-12 12:50:00,10.74,10.74,10.69,10.69,128000.0,8.5516,8.5516,8.5118,8.5118,128000.0
2009-05-12 13:00:00,10.69,10.72,10.68,10.71,68400.0,8.5118,8.5357,8.5039,8.5277,68400.0
2009-05-12 13:10:00,10.71,10.72,10.71,10.72,59600.0,8.5277,8.5357,8.5277,8.5357,59600.0
2009-05-12 13:20:00,10.72,10.75,10.72,10.73,72800.0,8.5357,8.5596,8.5357,8.5437,72800.0
2009-05-12 13:30:00,10.73,10.78,10.72,10.77,72800.0,8.5437,8.5835,8.5357,8.5755,72800.0
2009-05-12 13:40:00,10.77,10.78,10.74,10.76,60400.0,8.5755,8.5835,8.5516,8.5676,60400.0
2009-05-12 13:50:00,10.77,10.77,10.74,10.74,55200.0,8.5755,8.5755,8.5516,8.5516,55200.0
2009-05-12 14:00:00,10.73,10.77,10.72,10.77,63200.0,8.5437,8.5755,8.5357,8.5755,63200.0
2009-05-12 14:10:00,10.77,10.77,10.75,10.76,57600.0,8.5755,8.5755,8.5596,8.5676,57600.0
2009-05-12 14:20:00,10.76,10.79,10.76,10.76,159200.0,8.5676,8.5914,8.5676,8.5676,159200.0
2009-05-12 14:30:00,10.75,10.81,10.74,10.81,91200.0,8.5596,8.6074,8.5516,8.6074,91200.0
2009-05-12 14:40:00,10.81,10.84,10.8,10.82,94400.0,8.6074,8.6313,8.5994,8.6153,94400.0
2009-05-12 14:50:00,10.82,10.92,10.82,10.89,504800.0,8.6153,8.695,8.6153,8.6711,504800.0
2009-05-12 15:00:00,10.9,10.94,10.9,10.93,140800.0,8.679,8.7109,8.679,8.7029,140800.0
2009-05-12 15:10:00,10.92,10.92,10.88,10.91,156400.0,8.695,8.695,8.6631,8.687,156400.0
2009-05-12 15:20:00,10.9,10.97,10.89,10.94,196000.0,8.679,8.7348,8.6711,8.7109,196000.0
2009-05-12 15:30:00,10.95,10.96,10.9,10.93,236400.0,8.7188,8.7268,8.679,8.7029,236400.0
2009-05-12 15:40:00,10.92,10.92,10.88,10.89,280400.0,8.695,8.695,8.6631,8.6711,280400.0
2009-05-12 15:50:00,10.89,10.9,10.86,10.9,1257600.0,8.6711,8.679,8.6472,8.679,1257600.0
2009-05-13 09:30:00,10.68,10.71,10.59,10.6,548400.0,8.5039,8.5277,8.4322,8.4402,548400.0
2009-05-13 09:40:00,10.6,10.62,10.56,10.61,151200.0,8.4402,8.4561,8.4083,8.4481,151200.0
2009-05-13 09:50:00,10.61,10.63,10.59,10.59,186800.0,8.4481,8.464,8.4322,8.4322,186800.0
2009-05-13 10:00:00,10.58,10.58,10.53,10.55,267200.0,8.4242,8.4242,8.3844,8.4003,267200.0
2009-05-13 10:10:00,10.56,10.61,10.56,10.59,259600.0,8.4083,8.4481,8.4083,8.4322,259600.0
2009-05-13 10:20:00,10.59,10.62,10.58,10.62,210800.0,8.4322,8.4561,8.4242,8.4561,210800.0
2009-05-13 10:30:00,10.62,10.62,10.58,10.58,148000.0,8.4561,8.4561,8.4242,8.4242,148000.0
2009-05-13 10:40:00,10.57,10.57,10.55,10.56,123600.0,8.4163,8.4163,8.4003,8.4083,123600.0
2009-05-13 10:50:00,10.56,10.59,10.55,10.55,88000.0,8.4083,8.4322,8.4003,8.4003,88000.0
2009-05-13 11:00:00,10.54,10.55,10.52,10.52,198000.0,8.3924,8.4003,8.3765,8.3765,198000.0
2009-05-13 11:10:00,10.53,10.55,10.52,10.54,110400.0,8.3844,8.4003,8.3765,8.3924,110400.0
2009-05-13 11:20:00,10.53,10.56,10.53,10.54,41200.0,8.3844,8.4083,8.3844,8.3924,41200.0
2009-05-13 11:30:00,10.54,10.54,10.49,10.5,126000.0,8.3924,8.3924,8.3526,8.3605,126000.0
2009-05-13 11:40:00,10.49,10.5,10.49,10.49,84800.0,8.3526,8.3605,8.3526,8.3526,84800.0
2009-05-13 11:50:00,10.5,10.5,10.49,10.49,62000.0,8.3605,8.3605,8.3526,8.3526,62000.0
2009-05-13 12:00:00,10.48,10.51,10.48,10.5,110400.0,8.3446,8.3685,8.3446,8.3605,110400.0
2009-05-13 12:10:00,10.5,10.53,10.5,10.51,120800.0,8.3605,8.3844,8.3605,8.3685,120800.0
2009-05-13 12:20:00,10.51,10.51,10.5,10.51,211200.0,8.3685,8.3685,8.3605,8.3685,211200.0
2009-05-13 12:30:00,10.5,10.5,10.48,10.49,86000.0,8.3605,8.3605,8.3446,8.3526,86000.0
2009-05-13 12:40:00,10.49,10.49,10.46,10.46,62400.0,8.3526,8.3526,8.3287,8.3287,62400.0
2009-05-13 12:50:00,10.46,10.46,10.43,10.43,94400.0,8.3287,8.3287,8.3048,8.3048,94400.0
2009-05-13 13:00:00,10.43,10.44,10.4,10.4,91200.0,8.3048,8.3128,8.2809,8.2809,91200.0
2009-05-13 13:10:00,10.4,10.43,10.4,10.42,140400.0,8.2809,8.3048,8.2809,8.2968,140400.0
2009-05-13 13:20:00,10.42,10.42,10.37,10.38,124400.0,8.2968,8.2968,8.257,8.265,124400.0
2009-05-13 13:30:00,10.38,10.41,10.36,10.41,99200.0,8.265,8.2889,8.2491,8.2889,99200.0
2009-05-13 13:40:00,10.41,10.42,10.38,10.4,86800.0,8.2889,8.2968,8.265,8.2809,86800.0
2009-05-13 13:50:00,10.4,10.45,10.4,10.45,148400.0,8.2809,8.3207,8.2809,8.3207,148400.0
2009-05-13 14:00:00,10.45,10.46,10.39,10.4,107600.0,8.3207,8.3287,8.2729,8.2809,107600.0
2009-05-13 14:10:00,10.4,10.42,10.36,10.36,248400.0,8.2809,8.2968,8.2491,8.2491,248400.0
2009-05-13 14:20:00,10.36,10.42,10.35,10.4,146800.0,8.2491,8.2968,8.2411,8.2809,146800.0
2009-05-13 14:30:00,10.4,10.4,10.38,10.4,175200.0,8.2809,8.2809,8.265,8.2809,175200.0
2009-05-13 14:40:00,10.4,10.42,10.39,10.4,118800.0,8.2809,8.2968,8.2729,8.2809,118800.0
2009-05-13 14:50:00,10.41,10.45,10.41,10.44,136000.0,8.2889,8.3207,8.2889,8.3128,136000.0
2009-05-13 15:00:00,10.45,10.46,10.39,10.4,113200.0,8.3207,8.3287,8.2729,8.2809,113200.0
2009-05-13 15:10:00,10.4,10.43,10.38,10.43,84000.0,8.2809,8.3048,8.265,8.3048,84000.0
2009-05-13 15:20:00,10.42,10.44,10.39,10.4,264800.0,8.2968,8.3128,8.2729,8.2809,264800.0
2009-05-13 15:30:00,10.4,10.43,10.39,10.4,347200.0,8.2809,8.3048,8.2729,8.2809,347200.0
2009-05-13 15:40:00,10.4,10.43,10.37,10.4,380000.0,8.2809,8.3048,8.257,8.2809,380000.0
2009-05-13 15:50:00,10.4,10.41,10.36,10.38,629600.0,8.2809,8.2889,8.2491,8.265,629600.0
2009-05-14 09:30:00,10.38,10.47,10.38,10.4,480800.0,8.265,8.3366,8.265,8.2809,480800.0
2009-05-14 09:40:00,10.39,10.43,10.34,10.34,284400.0,8.2729,8.3048,8.2331,8.2331,284400.0
2009-05-14 09:50:00,10.34,10.35,10.31,10.35,411200.0,8.2331,8.2411,8.2092,8.2411,411200.0
2009-05-14 10:00:00,10.36,10.48,10.36,10.44,264400.0,8.2491,8.3446,8.2491,8.3128,264400.0
2009-05-14 10:10:00,10.45,10.48,10.44,10.45,62400.0,8.3207,8.3446,8.3128,8.3207,62400.0
2009-05-14 10:20:00,10.45,10.49,10.41,10.42,205200.0,8.3207,8.3526,8.2889,8.2968,205200.0
2009-05-14 10:30:00,10.42,10.47,10.42,10.43,165600.0,8.2968,8.3366,8.2968,8.3048,165600.0
2009-05-14 10:40:00,10.44,10.45,10.42,10.42,124000.0,8.3128,8.3207,8.2968,8.2968,124000.0
2009-05-14 10:50:00,10.42,10.47,10.42,10.47,94800.0,8.2968,8.3366,8.2968,8.3366,94800.0
2009-05-14 11:00:00,10.47,10.52,10.46,10.51,129600.0,8.3366,8.3765,8.3287,8.3685,129600.0
2009-05-14 11:10:00,10.51,10.56,10.51,10.56,114800.0,8.3685,8.4083,8.3685,8.4083,114800.0
2009-05-14 11:20:00,10.56,10.56,10.53,10.54,74000.0,8.4083,8.4083,8.3844,8.3924,74000.0
2009-05-14 11:30:00,10.55,10.56,10.53,10.53,58800.0,8.4003,8.4083,8.3844,8.3844,58800.0
2009-05-14 11:40:00,10.53,10.54,10.49,10.5,175200.0,8.3844,8.3924,8.3526,8.3605,175200.0
2009-05-14 11:50:00,10.5,10.53,10.5,10.52,66800.0,8.3605,8.3844,8.3605,8.3765,66800.0
2009-05-14 12:00:00,10.52,10.55,10.52,10.55,119600.0,8.3765,8.4003,8.3765,8.4003,119600.0
2009-05-14 12:10:00,10.55,10.6,10.55,10.59,114000.0,8.4003,8.4402,8.4003,8.4322,114000.0
2009-05-14 12:20:00,10.58,10.59,10.58,10.58,54800.0,8.4242,8.4322,8.4242,8.4242,54800.0
2009-05-14 12:30:00,10.58,10.63,10.58,10.63,99600.0,8.4242,8.464,8.4242,8.464,99600.0
2009-05-14 12:40:00,10.63,10.63,10.58,10.59,135600.0,8.464,8.464,8.4242,8.4322,135600.0
2009-05-14 12:50:00,10.6,10.62,10.59,10.59,133200.0,8.4402,8.4561,8.4322,8.4322,133200.0
2009-05-14 13:00:00,10.58,10.6,10.57,10.59,120800.0,8.4242,8.4402,8.4163,8.4322,120800.0
2009-05-14 13:10:00,10.59,10.6,10.55,10.56,106400.0,8.4322,8.4402,8.4003,8.4083,106400.0
2009-05-14 13:20:00,10.56,10.56,10.54,10.55,64000.0,8.4083,8.4083,8.3924,8.4003,64000.0
2009-05-14 13:30:00,10.55,10.61,10.55,10.61,171600.0,8.4003,8.4481,8.4003,8.4481,171600.0
2009-05-14 13:40:00,10.61,10.61,10.59,10.6,77200.0,8.4481,8.4481,8.4322,8.4402,77200.0
2009-05-14 13:50:00,10.61,10.63,10.59,10.59,63600.0,8.4481,8.464,8.4322,8.4322,63600.0
2009-05-14 14:00:00,10.59,10.63,10.59,10.62,116400.0,8.4322,8.464,8.4322,8.4561,116400.0
2009-05-14 14:10:00,10.63,10.65,10.61,10.65,87600.0,8.464,8.48,8.4481,8.48,87600.0
2009-05-14 14:20:00,10.65,10.67,10.63,10.64,131200.0,8.48,8.4959,8.464,8.472,131200.0
2009-05-14 14:30:00,10.64,10.68,10.63,10.68,85200.0,8.472,8.5039,8.464,8.5039,85200.0
2009-05-14 14:40:00,10.69,10.69,10.65,10.65,121200.0,8.5118,8.5118,8.48,8.48,121200.0
2009-05-14 14:50:00,10.65,10.66,10.62,10.63,175600.0,8.48,8.4879,8.4561,8.464,175600.0
2009-05-14 15:00:00,10.63,10.65,10.61,10.62,124400.0,8.464,8.48,8.4481,8.4561,124400.0
2009-05-14 15:10:00,10.62,10.62,10.58,10.61,198800.0,8.4561,8.4561,8.4242,8.4481,198800.0
2009-05-14 15:20:00,10.62,10.62,10.59,10.59,164400.0,8.4561,8.4561,8.4322,8.4322,164400.0
2009-05-14 15:30:00,10.58,10.58,10.49,10.51,337600.0,8.4242,8.4242,8.3526,8.3685,337600.0
2009-05-14 15:40:00,10.51,10.57,10.51,10.56,364400.0,8.3685,8.4163,8.3685,8.4083,364400.0
2009-05-14 15:50:00,10.56,10.6,10.5,10.5,600800.0,8.4083,8.4402,8.3605,8.3605,600800.0
2009-05-15 09:30:00,10.47,10.57,10.43,10.48,532400.0,8.3366,8.4163,8.3048,8.3446,532400.0
2009-05-15 09:40:00,10.49,10.52,10.44,10.52,233200.0,8.3526,8.3765,8.3128,8.3765,233200.0
2009-05-15 09:50:00,10.52,10.57,10.5,10.52,248000.0,8.3765,8.4163,8.3605,8.3765,248000.0
2009-05-15 10:00:00,10.53,10.53,10.48,10.52,226000.0,8.3844,8.3844,8.3446,8.3765,226000.0
2009-05-15 10:10:00,10.53,10.54,10.49,10.53,147200.0,8.3844,8.3924,8.3526,8.3844,147200.0
2009-05-15 10:20:00,10.53,10.57,10.52,10.56,125600.0,8.3844,8.4163,8.3765,8.4083,125600.0
2009-05-15 10:30:00,10.56,10.62,10.55,10.61,345600.0,8.4083,8.4561,8.4003,8.4481,345600.0
2009-05-15 10:40:00,10.63,10.63,10.61,10.62,120400.0,8.464,8.464,8.4481,8.4561,120400.0
2009-05-15 10:50:00,10.62,10.62,10.6,10.6,145600.0,8.4561,8.4561,8.4402,8.4402,145600.0
2009-05-15 11:00:00,10.6,10.62,10.59,10.59,113600.0,8.4402,8.4561,8.4322,8.4322,113600.0
2009-05-15 11:10:00,10.59,10.61,10.58,10.59,201600.0,8.4322,8.4481,8.4242,8.4322,201600.0
2009-05-15 11:20:00,10.59,10.59,10.55,10.56,80000.0,8.4322,8.4322,8.4003,8.4083,80000.0
2009-05-15 11:30:00,10.56,10.56,10.54,10.54,104400.0,8.4083,8.4083,8.3924,8.3924,104400.0
2009-05-15 11:40:00,10.54,10.54,10.52,10.52,114800.0,8.3924,8.3924,8.3765,8.3765,114800.0
2009-05-15 11:50:00,10.52,10.52,10.46,10.46,68400.0,8.3765,8.3765,8.3287,8.3287,68400.0
2009-05-15 12:00:00,10.46,10.49,10.45,10.48,122000.0,8.3287,8.3526,8.3207,8.3446,122000.0
2009-05-15 12:10:00,10.48,10.49,10.47,10.47,37600.0,8.3446,8.3526,8.3366,8.3366,37600.0
2009-05-15 12:20:00,10.47,10.5,10.46,10.49,56000.0,8.3366,8.3605,8.3287,8.3526,56000.0
2009-05-15 12:30:00,10.49,10.51,10.48,10.49,132400.0,8.3526,8.3685,8.3446,8.3526,132400.0
2009-05-15 12:40:00,10.49,10.49,10.47,10.48,42000.0,8.3526,8.3526,8.3366,8.3446,42000.0
2009-05-15 12:50:00,10.48,10.5,10.47,10.47,244000.0,8.3446,8.3605,8.3366,8.3366,244000.0
2009-05-15 13:00:00,10.47,10.48,10.47,10.47,194000.0,8.3366,8.3446,8.3366,8.3366,194000.0
2009-05-15 13:10:00,10.47,10.49,10.46,10.48,129200.0,8.3366,8.3526,8.3287,8.3446,129200.0
2009-05-15 13:20:00,10.48,10.48,10.44,10.45,145600.0,8.3446,8.3446,8.3128,8.3207,145600.0
2009-05-15 13:30:00,10.44,10.45,10.42,10.42,160800.0,8.3128,8.3207,8.2968,8.2968,160800.0
2009-05-15 13:40:00,10.42,10.45,10.41,10.45,81600.0,8.2968,8.3207,8.2889,8.3207,81600.0
2009-05-15 13:50:00,10.45,10.45,10.43,10.43,63600.0,8.3207,8.3207,8.3048,8.3048,63600.0
2009-05-15 14:00:00,10.43,10.44,10.41,10.44,61200.0,8.3048,8.3128,8.2889,8.3128,61200.0
2009-05-15 14:10:00,10.45,10.46,10.44,10.45,178800.0,8.3207,8.3287,8.3128,8.3207,178800.0
2009-05-15 14:20:00,10.45,10.48,10.44,10.45,143600.0,8.3207,8.3446,8.3128,8.3207,143600.0
2009-05-15 14:30:00,10.44,10.45,10.43,10.44,173200.0,8.3128,8.3207,8.3048,8.3128,173200.0
2009-05-15 14:40:00,10.44,10.44,10.4,10.4,128400.0,8.3128,8.3128,8.2809,8.2809,128400.0
2009-05-15 14:50:00,10.4,10.42,10.39,10.42,108000.0,8.2809,8.2968,8.2729,8.2968,108000.0
2009-05-15 15:00:00,10.42,10.42,10.38,10.4,191200.0,8.2968,8.2968,8.265,8.2809,191200.0
2009-05-15 15:10:00,10.4,10.45,10.39,10.4,137200.0,8.2809,8.3207,8.2729,8.2809,137200.0
2009-05-15 15:20:00,10.4,10.48,10.4,10.47,286800.0,8.2809,8.3446,8.2809,8.3366,286800.0
2009-05-15 15:30:00,10.47,10.48,10.43,10.44,207200.0,8.3366,8.3446,8.3048,8.3128,207200.0
2009-05-15 15:40:00,10.44,10.48,10.43,10.47,220400.0,8.3128,8.3446,8.3048,8.3366,220400.0
2009-05-15 15:50:00,10.47,10.48,10.44,10.47,294400.0,8.3366,8.3446,8.3128,8.3366,294400.0
2009-05-18 09:30:00,10.6,10.67,10.59,10.64,277600.0,8.4402,8.4959,8.4322,8.472,277600.0
2009-05-18 09:40:00,10.64,10.69,10.6,10.65,176800.0,8.472,8.5118,8.4402,8.48,176800.0
2009-05-18 09:50:00,10.65,10.69,10.63,10.63,117200.0,8.48,8.5118,8.464,8.464,117200.0
2009-05-18 10:00:00,10.63,10.64,10.59,10.6,159600.0,8.464,8.472,8.4322,8.4402,159600.0
2009-05-18 10:10:00,10.6,10.61,10.56,10.6,144400.0,8.4402,8.4481,8.4083,8.4402,144400.0
2009-05-18 10:20:00,10.61,10.65,10.61,10.63,88400.0,8.4481,8.48,8.4481,8.464,88400.0
2009-05-18 10:30:00,10.64,10.67,10.64,10.67,91200.0,8.472,8.4959,8.472,8.4959,91200.0
2009-05-18 10:40:00,10.67,10.72,10.65,10.72,129200.0,8.4959,8.5357,8.48,8.5357,129200.0
2009-05-18 10:50:00,10.71,10.73,10.7,10.71,81600.0,8.5277,8.5437,8.5198,8.5277,81600.0
2009-05-18 11:00:00,10.71,10.72,10.67,10.67,156800.0,8.5277,8.5357,8.4959,8.4959,156800.0
2009-05-18 11:10:00,10.67,10.68,10.65,10.65,141600.0,8.4959,8.5039,8.48,8.48,141600.0
2009-05-18 11:20:00,10.65,10.69,10.64,10.69,93200.0,8.48,8.5118,8.472,8.5118,93200.0
2009-05-18 11:30:00,10.69,10.7,10.67,10.68,106400.0,8.5118,8.5198,8.4959,8.5039,106400.0
2009-05-18 11:40:00,10.68,10.69,10.67,10.67,66000.0,8.5039,8.5118,8.4959,8.4959,66000.0
2009-05-18 11:50:00,10.67,10.69,10.67,10.67,86800.0,8.4959,8.5118,8.4959,8.4959,86800.0
2009-05-18 12:00:00,10.67,10.68,10.67,10.68,71200.0,8.4959,8.5039,8.4959,8.5039,71200.0
2009-05-18 12:10:00,10.68,10.69,10.67,10.68,63200.0,8.5039,8.5118,8.4959,8.5039,63200.0
2009-05-18 12:20:00,10.68,10.72,10.67,10.72,94800.0,8.5039,8.5357,8.4959,8.5357,94800.0
2009-05-18 12:30:00,10.72,10.72,10.71,10.71,53600.0,8.5357,8.5357,8.5277,8.5277,53600.0
2009-05-18 12:40:00,10.71,10.77,10.71,10.76,82000.0,8.5277,8.5755,8.5277,8.5676,82000.0
2009-05-18 12:50:00,10.76,10.76,10.75,10.76,87600.0,8.5676,8.5676,8.5596,8.5676,87600.0
2009-05-18 13:00:00,10.76,10.76,10.72,10.73,79200.0,8.5676,8.5676,8.5357,8.5437,79200.0
2009-05-18 13:10:00,10.73,10.74,10.73,10.74,108000.0,8.5437,8.5516,8.5437,8.5516,108000.0
2009-05-18 13:20:00,10.74,10.74,10.72,10.74,67600.0,8.5516,8.5516,8.5357,8.5516,67600.0
2009-05-18 13:30:00,10.74,10.74,10.72,10.73,55600.0,8.5516,8.5516,8.5357,8.5437,55600.0
2009-05-18 13:40:00,10.73,10.73,10.71,10.72,75200.0,8.5437,8.5437,8.5277,8.5357,75200.0
2009-05-18 13:50:00,10.72,10.75,10.72,10.74,79600.0,8.5357,8.5596,8.5357,8.5516,79600.0
2009-05-18 14:00:00,10.74,10.74,10.73,10.74,58800.0,8.5516,8.5516,8.5437,8.5516,58800.0
2009-05-18 14:10:00,10.74,10.76,10.74,10.74,146400.0,8.5516,8.5676,8.5516,8.5516,146400.0
2009-05-18 14:20:00,10.74,10.75,10.72,10.73,77600.0,8.5516,8.5596,8.5357,8.5437,77600.0
2009-05-18 14:30:00,10.73,10.77,10.73,10.77,78000.0,8.5437,8.5755,8.5437,8.5755,78000.0
2009-05-18 14:40:00,10.77,10.84,10.75,10.83,222400.0,8.5755,8.6313,8.5596,8.6233,222400.0
2009-05-18 14:50:00,10.83,10.84,10.82,10.83,108400.0,8.6233,8.6313,8.6153,8.6233,108400.0
2009-05-18 15:00:00,10.83,10.83,10.8,10.83,90400.0,8.6233,8.6233,8.5994,8.6233,90400.0
2009-05-18 15:10:00,10.83,10.83,10.8,10.81,131600.0,8.6233,8.6233,8.5994,8.6074,131600.0
2009-05-18 15:20:00,10.81,10.83,10.8,10.8,82000.0,8.6074,8.6233,8.5994,8.5994,82000.0
2009-05-18 15:30:00,10.8,10.83,10.79,10.83,110800.0,8.5994,8.6233,8.5914,8.6233,110800.0
2009-05-18 15:40:00,10.83,10.86,10.8,10.86,173600.0,8.6233,8.6472,8.5994,8.6472,173600.0
2009-05-18 15:50:00,10.85,10.88,10.84,10.85,268400.0,8.6392,8.6631,8.6313,8.6392,268400.0
2009-05-19 09:30:00,10.84,10.87,10.77,10.87,170400.0,8.6313,8.6551,8.5755,8.6551,170400.0
2009-05-19 09:40:00,10.87,10.87,10.78,10.81,199200.0,8.6551,8.6551,8.5835,8.6074,199200.0
2009-05-19 09:50:00,10.8,10.8,10.72,10.72,128400.0,8.5994,8.5994,8.5357,8.5357,128400.0
2009-05-19 10:00:00,10.72,10.75,10.71,10.75,99200.0,8.5357,8.5596,8.5277,8.5596,99200.0
2009-05-19 10:10:00,10.75,10.77,10.73,10.77,77600.0,8.5596,8.5755,8.5437,8.5755,77600.0
2009-05-19 10:20:00,10.77,10.83,10.73,10.83,154800.0,8.5755,8.6233,8.5437,8.6233,154800.0
2009-05-19 10:30:00,10.83,10.9,10.83,10.88,155200.0,8.6233,8.679,8.6233,8.6631,155200.0
2009-05-19 10:40:00,10.89,10.89,10.82,10.84,93200.0,8.6711,8.6711,8.6153,8.6313,93200.0
2009-05-19 10:50:00,10.84,10.85,10.82,10.83,156000.0,8.6313,8.6392,8.6153,8.6233,156000.0
2009-05-19 11:00:00,10.83,10.85,10.79,10.81,64000.0,8.6233,8.6392,8.5914,8.6074,64000.0
2009-05-19 11:10:00,10.81,10.81,10.78,10.81,148800.0,8.6074,8.6074,8.5835,8.6074,148800.0
2009-05-19 11:20:00,10.81,10.82,10.79,10.82,102400.0,8.6074,8.6153,8.5914,8.6153,102400.0
2009-05-19 11:30:00,10.82,10.84,10.81,10.83,113200.0,8.6153,8.6313,8.6074,8.6233,113200.0
2009-05-19 11:40:00,10.84,10.86,10.83,10.85,100800.0,8.6313,8.6472,8.6233,8.6392,100800.0
2009-05-19 11:50:00,10.85,10.85,10.83,10.84,155600.0,8.6392,8.6392,8.6233,8.6313,155600.0
2009-05-19 12:00:00,10.84,10.84,10.83,10.84,74000.0,8.6313,8.6313,8.6233,8.6313,74000.0
2009-05-19 12:10:00,10.84,10.86,10.83,10.86,77600.0,8.6313,8.6472,8.6233,8.6472,77600.0
2009-05-19 12:20:00,10.86,10.87,10.85,10.87,45200.0,8.6472,8.6551,8.6392,8.6551,45200.0
2009-05-19 12:30:00,10.87,10.87,10.83,10.84,95200.0,8.6551,8.6551,8.6233,8.6313,95200.0
2009-05-19 12:40:00,10.84,10.85,10.84,10.84,72400.0,8.6313,8.6392,8.6313,8.6313,72400.0
2009-05-19 12:50:00,10.84,10.84,10.81,10.81,74400.0,8.6313,8.6313,8.6074,8.6074,74400.0
2009-05-19 13:00:00,10.81,10.85,10.81,10.85,86000.0,8.6074,8.6392,8.6074,8.6392,86000.0
2009-05-19 13:10:00,10.85,10.88,10.84,10.88,98400.0,8.6392,8.6631,8.6313,8.6631,98400.0
2009-05-19 13:20:00,10.88,10.91,10.88,10.91,108800.0,8.6631,8.687,8.6631,8.687,108800.0
2009-05-19 13:30:00,10.91,10.93,10.88,10.91,106400.0,8.687,8.7029,8.6631,8.687,106400.0
2009-05-19 13:40:00,10.92,10.92,10.88,10.9,70000.0,8.695,8.695,8.6631,8.679,70000.0
2009-05-19 13:50:00,10.9,10.9,10.88,10.9,98800.0,8.679,8.679,8.6631,8.679,98800.0
2009-05-19 14:00:00,10.9,10.9,10.86,10.88,91200.0,8.679,8.679,8.6472,8.6631,91200.0
2009-05-19 14:10:00,10.88,10.89,10.88,10.89,52400.0,8.6631,8.6711,8.6631,8.6711,52400.0
2009-05-19 14:20:00,10.9,10.92,10.89,10.92,74000.0,8.679,8.695,8.6711,8.695,74000.0
2009-05-19 14:30:00,10.92,10.94,10.92,10.92,97200.0,8.695,8.7109,8.695,8.695,97200.0
2009-05-19 14:40:00,10.92,10.96,10.91,10.95,234800.0,8.695,8.7268,8.687,8.7188,234800.0
2009-05-19 14:50:00,10.95,10.97,10.93,10.93,116800.0,8.7188,8.7348,8.7029,8.7029,116800.0
2009-05-19 15:00:00,10.93,10.96,10.93,10.95,144000.0,8.7029,8.7268,8.7029,8.7188,144000.0
2009-05-19 15:10:00,10.95,10.95,10.91,10.92,142400.0,8.7188,8.7188,8.687,8.695,142400.0
2009-05-19 15:20:00,10.93,10.94,10.92,10.93,152400.0,8.7029,8.7109,8.695,8.7029,152400.0
2009-05-19 15:30:00,10.93,10.93,10.87,10.9,171600.0,8.7029,8.7029,8.6551,8.679,171600.0
2009-05-19 15:40:00,10.9,10.91,10.84,10.84,196000.0,8.679,8.687,8.6313,8.6313,196000.0
2009-05-19 15:50:00,10.84,10.86,10.81,10.82,513600.0,8.6313,8.6472,8.6074,8.6153,513600.0
2009-05-20 09:30:00,10.93,11.01,10.89,10.93,333200.0,8.7029,8.7666,8.6711,8.7029,333200.0
2009-05-20 09:40:00,10.92,11.03,10.92,11.0,264000.0,8.695,8.7825,8.695,8.7587,264000.0
2009-05-20 09:50:00,11.01,11.04,11.0,11.03,160000.0,8.7666,8.7905,8.7587,8.7825,160000.0
2009-05-20 10:00:00,11.03,11.09,11.03,11.08,182800.0,8.7825,8.8303,8.7825,8.8223,182800.0
2009-05-20 10:10:00,11.08,11.1,11.05,11.1,206000.0,8.8223,8.8383,8.7985,8.8383,206000.0
2009-05-20 10:20:00,11.1,11.13,11.09,11.09,209600.0,8.8383,8.8622,8.8303,8.8303,209600.0
2009-05-20 10:30:00,11.1,11.1,11.09,11.09,160400.0,8.8383,8.8383,8.8303,8.8303,160400.0
2009-05-20 10:40:00,11.09,11.11,11.08,11.09,90800.0,8.8303,8.8462,8.8223,8.8303,90800.0
2009-05-20 10:50:00,11.09,11.1,11.06,11.06,93600.0,8.8303,8.8383,8.8064,8.8064,93600.0
2009-05-20 11:00:00,11.06,11.09,11.05,11.05,100400.0,8.8064,8.8303,8.7985,8.7985,100400.0
2009-05-20 11:10:00,11.05,11.06,11.04,11.04,126000.0,8.7985,8.8064,8.7905,8.7905,126000.0
2009-05-20 11:20:00,11.04,11.05,11.01,11.02,224800.0,8.7905,8.7985,8.7666,8.7746,224800.0
2009-05-20 11:30:00,11.03,11.05,11.02,11.04,105200.0,8.7825,8.7985,8.7746,8.7905,105200.0
2009-05-20 11:40:00,11.04,11.05,11.01,11.02,124400.0,8.7905,8.7985,8.7666,8.7746,124400.0
2009-05-20 11:50:00,11.02,11.03,10.94,10.94,229600.0,8.7746,8.7825,8.7109,8.7109,229600.0
2009-05-20 12:00:00,10.94,10.96,10.93,10.93,135200.0,8.7109,8.7268,8.7029,8.7029,135200.0
2009-05-20 12:10:00,10.94,10.96,10.93,10.95,98000.0,8.7109,8.7268,8.7029,8.7188,98000.0
2009-05-20 12:20:00,10.95,10.95,10.93,10.94,130800.0,8.7188,8.7188,8.7029,8.7109,130800.0
2009-05-20 12:30:00,10.94,10.94,10.87,10.88,174800.0,8.7109,8.7109,8.6551,8.6631,174800.0
2009-05-20 12:40:00,10.88,10.91,10.88,10.9,93600.0,8.6631,8.687,8.6631,8.679,93600.0
2009-05-20 12:50:00,10.9,10.91,10.84,10.84,112400.0,8.679,8.687,8.6313,8.6313,112400.0
2009-05-20 13:00:00,10.84,10.86,10.83,10.85,121600.0,8.6313,8.6472,8.6233,8.6392,121600.0
2009-05-20 13:10:00,10.85,10.85,10.83,10.83,104400.0,8.6392,8.6392,8.6233,8.6233,104400.0
2009-05-20 13:20:00,10.83,10.88,10.81,10.87,136400.0,8.6233,8.6631,8.6074,8.6551,136400.0
2009-05-20 13:30:00,10.87,10.9,10.86,10.9,103200.0,8.6551,8.679,8.6472,8.679,103200.0
2009-05-20 13:40:00,10.9,10.93,10.9,10.91,149200.0,8.679,8.7029,8.679,8.687,149200.0
2009-05-20 13:50:00,10.91,10.91,10.9,10.91,58800.0,8.687,8.687,8.679,8.687,58800.0
2009-05-20 14:00:00,10.92,10.92,10.85,10.89,275200.0,8.695,8.695,8.6392,8.6711,275200.0
2009-05-20 14:10:00,10.88,10.93,10.86,10.93,227600.0,8.6631,8.7029,8.6472,8.7029,227600.0
2009-05-20 14:20:00,10.93,10.95,10.91,10.92,116800.0,8.7029,8.7188,8.687,8.695,116800.0
2009-05-20 14:30:00,10.92,10.92,10.86,10.9,163200.0,8.695,8.695,8.6472,8.679,163200.0
2009-05-20 14:40:00,10.9,10.94,10.9,10.92,160800.0,8.679,8.7109,8.679,8.695,160800.0
2009-05-20 14:50:00,10.92,10.93,10.89,10.9,181600.0,8.695,8.7029,8.6711,8.679,181600.0
2009-05-20 15:00:00,10.9,10.9,10.85,10.85,313200.0,8.679,8.679,8.6392,8.6392,313200.0
2009-05-20 15:10:00,10.85,10.85,10.81,10.83,178800.0,8.6392,8.6392,8.6074,8.6233,178800.0
2009-05-20 15:20:00,10.83,10.83,10.78,10.79,134000.0,8.6233,8.6233,8.5835,8.5914,134000.0
2009-05-20 15:30:00,10.79,10.8,10.76,10.78,180800.0,8.5914,8.5994,8.5676,8.5835,180800.0
2009-05-20 15:40:00,10.78,10.78,10.71,10.72,201200.0,8.5835,8.5835,8.5277,8.5357,201200.0
2009-05-20 15:50:00,10.72,10.74,10.71,10.73,379200.0,8.5357,8.5516,8.5277,8.5437,379200.0
2009-05-21 09:30:00,10.58,10.6,10.55,10.58,315200.0,8.4242,8.4402,8.4003,8.4242,315200.0
2009-05-21 09:40:00,10.57,10.67,10.56,10.64,242400.0,8.4163,8.4959,8.4083,8.472,242400.0
2009-05-21 09:50:00,10.65,10.68,10.59,10.59,112000.0,8.48,8.5039,8.4322,8.4322,112000.0
2009-05-21 10:00:00,10.6,10.65,10.59,10.64,212400.0,8.4402,8.48,8.4322,8.472,212400.0
2009-05-21 10:10:00,10.63,10.63,10.55,10.56,150800.0,8.464,8.464,8.4003,8.4083,150800.0
2009-05-21 10:20:00,10.55,10.56,10.51,10.52,151200.0,8.4003,8.4083,8.3685,8.3765,151200.0
2009-05-21 10:30:00,10.52,10.55,10.51,10.55,102400.0,8.3765,8.4003,8.3685,8.4003,102400.0
2009-05-21 10:40:00,10.55,10.57,10.54,10.54,108400.0,8.4003,8.4163,8.3924,8.3924,108400.0
2009-05-21 10:50:00,10.54,10.54,10.48,10.49,88400.0,8.3924,8.3924,8.3446,8.3526,88400.0
2009-05-21 11:00:00,10.48,10.49,10.46,10.46,68400.0,8.3446,8.3526,8.3287,8.3287,68400.0
2009-05-21 11:10:00,10.46,10.51,10.46,10.51,81200.0,8.3287,8.3685,8.3287,8.3685,81200.0
2009-05-21 11:20:00,10.5,10.51,10.49,10.5,46800.0,8.3605,8.3685,8.3526,8.3605,46800.0
2009-05-21 11:30:00,10.49,10.53,10.49,10.53,53600.0,8.3526,8.3844,8.3526,8.3844,53600.0
2009-05-21 11:40:00,10.53,10.54,10.53,10.54,41600.0,8.3844,8.3924,8.3844,8.3924,41600.0
2009-05-21 11:50:00,10.54,10.58,10.54,10.57,44800.0,8.3924,8.4242,8.3924,8.4163,44800.0
2009-05-21 12:00:00,10.57,10.58,10.55,10.56,79600.0,8.4163,8.4242,8.4003,8.4083,79600.0
2009-05-21 12:10:00,10.55,10.56,10.52,10.52,130800.0,8.4003,8.4083,8.3765,8.3765,130800.0
2009-05-21 12:20:00,10.52,10.52,10.49,10.5,93600.0,8.3765,8.3765,8.3526,8.3605,93600.0
2009-05-21 12:30:00,10.5,10.55,10.5,10.55,78000.0,8.3605,8.4003,8.3605,8.4003,78000.0
2009-05-21 12:40:00,10.55,10.55,10.52,10.54,56400.0,8.4003,8.4003,8.3765,8.3924,56400.0
2009-05-21 12:50:00,10.54,10.55,10.51,10.53,92000.0,8.3924,8.4003,8.3685,8.3844,92000.0
2009-05-21 13:00:00,10.53,10.56,10.53,10.53,35600.0,8.3844,8.4083,8.3844,8.3844,35600.0
2009-05-21 13:10:00,10.53,10.54,10.51,10.51,54000.0,8.3844,8.3924,8.3685,8.3685,54000.0
2009-05-21 13:20:00,10.51,10.51,10.49,10.5,62800.0,8.3685,8.3685,8.3526,8.3605,62800.0
2009-05-21 13:30:00,10.5,10.5,10.47,10.48,61600.0,8.3605,8.3605,8.3366,8.3446,61600.0
2009-05-21 13:40:00,10.48,10.52,10.47,10.51,66800.0,8.3446,8.3765,8.3366,8.3685,66800.0
2009-05-21 13:50:00,10.51,10.51,10.48,10.49,72800.0,8.3685,8.3685,8.3446,8.3526,72800.0
2009-05-21 14:00:00,10.49,10.52,10.45,10.46,98400.0,8.3526,8.3765,8.3207,8.3287,98400.0
2009-05-21 14:10:00,10.46,10.46,10.41,10.43,100000.0,8.3287,8.3287,8.2889,8.3048,100000.0
2009-05-21 14:20:00,10.43,10.44,10.42,10.44,86000.0,8.3048,8.3128,8.2968,8.3128,86000.0
2009-05-21 14:30:00,10.43,10.47,10.42,10.43,92000.0,8.3048,8.3366,8.2968,8.3048,92000.0
2009-05-21 14:40:00,10.43,10.44,10.39,10.4,238800.0,8.3048,8.3128,8.2729,8.2809,238800.0
2009-05-21 14:50:00,10.41,10.45,10.41,10.45,130800.0,8.2889,8.3207,8.2889,8.3207,130800.0
2009-05-21 15:00:00,10.45,10.48,10.44,10.44,191600.0,8.3207,8.3446,8.3128,8.3128,191600.0
2009-05-21 15:10:00,10.44,10.49,10.44,10.49,146400.0,8.3128,8.3526,8.3128,8.3526,146400.0
2009-05-21 15:20:00,10.49,10.49,10.46,10.47,160000.0,8.3526,8.3526,8.3287,8.3366,160000.0
2009-05-21 15:30:00,10.48,10.54,10.48,10.51,214800.0,8.3446,8.3924,8.3446,8.3685,214800.0
2009-05-21 15:40:00,10.51,10.55,10.48,10.53,252000.0,8.3685,8.4003,8.3446,8.3844,252000.0
2009-05-21 15:50:00,10.53,10.59,10.51,10.57,359600.0,8.3844,8.4322,8.3685,8.4163,359600.0
2009-05-22 09:30:00,10.62,10.66,10.58,10.58,326400.0,8.4561,8.4879,8.4242,8.4242,326400.0
2009-05-22 09:40:00,10.58,10.59,10.48,10.51,117600.0,8.4242,8.4322,8.3446,8.3685,117600.0
2009-05-22 09:50:00,10.5,10.54,10.46,10.53,173600.0,8.3605,8.3924,8.3287,8.3844,173600.0
2009-05-22 10:00:00,10.53,10.57,10.51,10.53,242000.0,8.3844,8.4163,8.3685,8.3844,242000.0
2009-05-22 10:10:00,10.52,10.58,10.49,10.58,158400.0,8.3765,8.4242,8.3526,8.4242,158400.0
2009-05-22 10:20:00,10.58,10.61,10.57,10.58,156800.0,8.4242,8.4481,8.4163,8.4242,156800.0
2009-05-22 10:30:00,10.57,10.57,10.52,10.54,112800.0,8.4163,8.4163,8.3765,8.3924,112800.0
2009-05-22 10:40:00,10.54,10.61,10.54,10.6,91200.0,8.3924,8.4481,8.3924,8.4402,91200.0
2009-05-22 10:50:00,10.61,10.61,10.59,10.59,57200.0,8.4481,8.4481,8.4322,8.4322,57200.0
2009-05-22 11:00:00,10.59,10.6,10.56,10.59,89600.0,8.4322,8.4402,8.4083,8.4322,89600.0
2009-05-22 11:10:00,10.59,10.61,10.59,10.6,96800.0,8.4322,8.4481,8.4322,8.4402,96800.0
2009-05-22 11:20:00,10.6,10.6,10.57,10.57,138000.0,8.4402,8.4402,8.4163,8.4163,138000.0
2009-05-22 11:30:00,10.58,10.59,10.55,10.55,264000.0,8.4242,8.4322,8.4003,8.4003,264000.0
2009-05-22 11:40:00,10.56,10.57,10.56,10.57,82800.0,8.4083,8.4163,8.4083,8.4163,82800.0
2009-05-22 11:50:00,10.57,10.58,10.54,10.55,126800.0,8.4163,8.4242,8.3924,8.4003,126800.0
2009-05-22 12:00:00,10.55,10.56,10.55,10.56,80000.0,8.4003,8.4083,8.4003,8.4083,80000.0
2009-05-22 12:10:00,10.57,10.58,10.54,10.55,95600.0,8.4163,8.4242,8.3924,8.4003,95600.0
2009-05-22 12:20:00,10.55,10.55,10.51,10.51,75200.0,8.4003,8.4003,8.3685,8.3685,75200.0
2009-05-22 12:30:00,10.51,10.52,10.49,10.51,80000.0,8.3685,8.3765,8.3526,8.3685,80000.0
2009-05-22 12:40:00,10.52,10.54,10.52,10.53,112800.0,8.3765,8.3924,8.3765,8.3844,112800.0
2009-05-22 12:50:00,10.53,10.56,10.53,10.56,97600.0,8.3844,8.4083,8.3844,8.4083,97600.0
2009-05-22 13:00:00,10.56,10.58,10.55,10.55,72400.0,8.4083,8.4242,8.4003,8.4003,72400.0
2009-05-22 13:10:00,10.56,10.56,10.54,10.55,76400.0,8.4083,8.4083,8.3924,8.4003,76400.0
2009-05-22 13:20:00,10.55,10.57,10.55,10.55,126800.0,8.4003,8.4163,8.4003,8.4003,126800.0
2009-05-22 13:30:00,10.55,10.56,10.49,10.5,144000.0,8.4003,8.4083,8.3526,8.3605,144000.0
2009-05-22 13:40:00,10.51,10.54,10.5,10.53,130400.0,8.3685,8.3924,8.3605,8.3844,130400.0
2009-05-22 13:50:00,10.54,10.55,10.52,10.54,75600.0,8.3924,8.4003,8.3765,8.3924,75600.0
2009-05-22 14:00:00,10.54,10.55,10.53,10.53,58000.0,8.3924,8.4003,8.3844,8.3844,58000.0
2009-05-22 14:10:00,10.54,10.54,10.53,10.54,104800.0,8.3924,8.3924,8.3844,8.3924,104800.0
2009-05-22 14:20:00,10.54,10.55,10.53,10.54,100400.0,8.3924,8.4003,8.3844,8.3924,100400.0
2009-05-22 14:30:00,10.54,10.55,10.53,10.55,68000.0,8.3924,8.4003,8.3844,8.4003,68000.0
2009-05-22 14:40:00,10.55,10.57,10.55,10.55,78000.0,8.4003,8.4163,8.4003,8.4003,78000.0
2009-05-22 14:50:00,10.55,10.59,10.55,10.59,138000.0,8.4003,8.4322,8.4003,8.4322,138000.0
2009-05-22 15:00:00,10.59,10.59,10.56,10.57,64800.0,8.4322,8.4322,8.4083,8.4163,64800.0
2009-05-22 15:10:00,10.57,10.6,10.54,10.54,75200.0,8.4163,8.4402,8.3924,8.3924,75200.0
2009-05-22 15:20:00,10.54,10.55,10.52,10.53,118400.0,8.3924,8.4003,8.3765,8.3844,118400.0
2009-05-22 15:30:00,10.53,10.58,10.53,10.57,106800.0,8.3844,8.4242,8.3844,8.4163,106800.0
2009-05-22 15:40:00,10.56,10.56,10.49,10.5,170000.0,8.4083,8.4083,8.3526,8.3605,170000.0
2009-05-22 15:50:00,10.5,10.51,10.45,10.47,215600.0,8.3605,8.3685,8.3207,8.3366,215600.0
2009-05-26 09:30:00,10.36,10.47,10.34,10.46,310800.0,8.2491,8.3366,8.2331,8.3287,310800.0
2009-05-26 09:40:00,10.47,10.58,10.47,10.56,500000.0,8.3366,8.4242,8.3366,8.4083,500000.0
2009-05-26 09:50:00,10.56,10.58,10.55,10.57,106400.0,8.4083,8.4242,8.4003,8.4163,106400.0
2009-05-26 10:00:00,10.58,10.77,10.58,10.74,791200.0,8.4242,8.5755,8.4242,8.5516,791200.0
2009-05-26 10:10:00,10.74,10.83,10.73,10.8,233600.0,8.5516,8.6233,8.5437,8.5994,233600.0
2009-05-26 10:20:00,10.8,10.8,10.74,10.76,148400.0,8.5994,8.5994,8.5516,8.5676,148400.0
2009-05-26 10:30:00,10.77,10.83,10.77,10.8,304800.0,8.5755,8.6233,8.5755,8.5994,304800.0
2009-05-26 10:40:00,10.8,10.83,10.79,10.81,138000.0,8.5994,8.6233,8.5914,8.6074,138000.0
2009-05-26 10:50:00,10.81,10.85,10.81,10.82,264400.0,8.6074,8.6392,8.6074,8.6153,264400.0
2009-05-26 11:00:00,10.83,10.83,10.8,10.8,115200.0,8.6233,8.6233,8.5994,8.5994,115200.0
2009-05-26 11:10:00,10.8,10.82,10.8,10.82,133200.0,8.5994,8.6153,8.5994,8.6153,133200.0
2009-05-26 11:20:00,10.83,10.85,10.82,10.85,76000.0,8.6233,8.6392,8.6153,8.6392,76000.0
2009-05-26 11:30:00,10.85,10.86,10.83,10.83,215200.0,8.6392,8.6472,8.6233,8.6233,215200.0
2009-05-26 11:40:00,10.84,10.9,10.84,10.89,145200.0,8.6313,8.679,8.6313,8.6711,145200.0
2009-05-26 11:50:00,10.89,10.92,10.88,10.91,176000.0,8.6711,8.695,8.6631,8.687,176000.0
2009-05-26 12:00:00,10.92,10.92,10.89,10.89,110400.0,8.695,8.695,8.6711,8.6711,110400.0
2009-05-26 12:10:00,10.89,10.91,10.88,10.91,103600.0,8.6711,8.687,8.6631,8.687,103600.0
2009-05-26 12:20:00,10.91,10.94,10.91,10.93,50800.0,8.687,8.7109,8.687,8.7029,50800.0
2009-05-26 12:30:00,10.93,10.93,10.92,10.92,79200.0,8.7029,8.7029,8.695,8.695,79200.0
2009-05-26 12:40:00,10.92,10.95,10.91,10.95,63600.0,8.695,8.7188,8.687,8.7188,63600.0
2009-05-26 12:50:00,10.95,10.97,10.94,10.96,59600.0,8.7188,8.7348,8.7109,8.7268,59600.0
2009-05-26 13:00:00,10.97,10.97,10.96,10.97,129600.0,8.7348,8.7348,8.7268,8.7348,129600.0
2009-05-26 13:10:00,10.96,10.96,10.94,10.95,143600.0,8.7268,8.7268,8.7109,8.7188,143600.0
2009-05-26 13:20:00,10.95,10.95,10.93,10.95,67200.0,8.7188,8.7188,8.7029,8.7188,67200.0
2009-05-26 13:30:00,10.95,10.95,10.94,10.95,108400.0,8.7188,8.7188,8.7109,8.7188,108400.0
2009-05-26 13:40:00,10.94,10.96,10.94,10.95,85200.0,8.7109,8.7268,8.7109,8.7188,85200.0
2009-05-26 13:50:00,10.95,10.97,10.94,10.96,104800.0,8.7188,8.7348,8.7109,8.7268,104800.0
2009-05-26 14:00:00,10.97,11.01,10.96,10.99,409600.0,8.7348,8.7666,8.7268,8.7507,409600.0
2009-05-26 14:10:00,11.0,11.0,10.97,10.97,159200.0,8.7587,8.7587,8.7348,8.7348,159200.0
2009-05-26 14:20:00,10.97,10.97,10.94,10.95,130400.0,8.7348,8.7348,8.7109,8.7188,130400.0
2009-05-26 14:30:00,10.95,10.97,10.95,10.96,144000.0,8.7188,8.7348,8.7188,8.7268,144000.0
2009-05-26 14:40:00,10.96,10.98,10.95,10.95,133600.0,8.7268,8.7427,8.7188,8.7188,133600.0
2009-05-26 14:50:00,10.95,10.95,10.91,10.91,241200.0,8.7188,8.7188,8.687,8.687,241200.0
2009-05-26 15:00:00,10.91,10.94,10.91,10.93,235600.0,8.687,8.7109,8.687,8.7029,235600.0
2009-05-26 15:10:00,10.93,10.95,10.88,10.9,212400.0,8.7029,8.7188,8.6631,8.679,212400.0
2009-05-26 15:20:00,10.9,10.93,10.9,10.91,579200.0,8.679,8.7029,8.679,8.687,579200.0
2009-05-26 15:30:00,10.9,10.94,10.9,10.94,270800.0,8.679,8.7109,8.679,8.7109,270800.0
2009-05-26 15:40:00,10.94,10.94,10.88,10.91,281600.0,8.7109,8.7109,8.6631,8.687,281600.0
2009-05-26 15:50:00,10.91,10.98,10.91,10.97,506400.0,8.687,8.7427,8.687,8.7348,506400.0
2009-05-27 09:30:00,10.91,10.91,10.86,10.89,282400.0,8.687,8.687,8.6472,8.6711,282400.0
2009-05-27 09:40:00,10.89,10.94,10.85,10.94,116000.0,8.6711,8.7109,8.6392,8.7109,116000.0
2009-05-27 09:50:00,10.94,10.98,10.94,10.98,68000.0,8.7109,8.7427,8.7109,8.7427,68000.0
2009-05-27 10:00:00,10.98,11.02,10.88,10.9,240000.0,8.7427,8.7746,8.6631,8.679,240000.0
2009-05-27 10:10:00,10.9,10.95,10.89,10.94,228400.0,8.679,8.7188,8.6711,8.7109,228400.0
2009-05-27 10:20:00,10.94,11.0,10.94,10.96,155200.0,8.7109,8.7587,8.7109,8.7268,155200.0
2009-05-27 10:30:00,10.96,10.99,10.93,10.97,151200.0,8.7268,8.7507,8.7029,8.7348,151200.0
2009-05-27 10:40:00,10.98,10.99,10.93,10.96,190800.0,8.7427,8.7507,8.7029,8.7268,190800.0
2009-05-27 10:50:00,10.96,10.98,10.95,10.97,149200.0,8.7268,8.7427,8.7188,8.7348,149200.0
2009-05-27 11:00:00,10.97,10.97,10.93,10.94,143200.0,8.7348,8.7348,8.7029,8.7109,143200.0
2009-05-27 11:10:00,10.94,10.97,10.94,10.96,137200.0,8.7109,8.7348,8.7109,8.7268,137200.0
2009-05-27 11:20:00,10.96,10.99,10.95,10.98,76800.0,8.7268,8.7507,8.7188,8.7427,76800.0
2009-05-27 11:30:00,10.97,11.01,10.97,11.01,225600.0,8.7348,8.7666,8.7348,8.7666,225600.0
2009-05-27 11:40:00,11.0,11.0,10.98,10.99,72800.0,8.7587,8.7587,8.7427,8.7507,72800.0
2009-05-27 11:50:00,10.99,10.99,10.97,10.99,101600.0,8.7507,8.7507,8.7348,8.7507,101600.0
2009-05-27 12:00:00,10.99,11.0,10.97,10.99,89600.0,8.7507,8.7587,8.7348,8.7507,89600.0
2009-05-27 12:10:00,10.99,11.02,10.98,11.01,102000.0,8.7507,8.7746,8.7427,8.7666,102000.0
2009-05-27 12:20:00,11.01,11.01,10.97,10.97,133600.0,8.7666,8.7666,8.7348,8.7348,133600.0
2009-05-27 12:30:00,10.97,10.98,10.94,10.95,171600.0,8.7348,8.7427,8.7109,8.7188,171600.0
2009-05-27 12:40:00,10.95,10.96,10.94,10.95,139200.0,8.7188,8.7268,8.7109,8.7188,139200.0
2009-05-27 12:50:00,10.95,10.95,10.92,10.92,125600.0,8.7188,8.7188,8.695,8.695,125600.0
2009-05-27 13:00:00,10.93,10.96,10.92,10.95,124000.0,8.7029,8.7268,8.695,8.7188,124000.0
2009-05-27 13:10:00,10.95,10.97,10.94,10.96,96400.0,8.7188,8.7348,8.7109,8.7268,96400.0
2009-05-27 13:20:00,10.96,10.96,10.94,10.95,106400.0,8.7268,8.7268,8.7109,8.7188,106400.0
2009-05-27 13:30:00,10.95,10.95,10.88,10.88,339200.0,8.7188,8.7188,8.6631,8.6631,339200.0
2009-05-27 13:40:00,10.88,10.9,10.85,10.85,202800.0,8.6631,8.679,8.6392,8.6392,202800.0
2009-05-27 13:50:00,10.85,10.85,10.8,10.84,217600.0,8.6392,8.6392,8.5994,8.6313,217600.0
2009-05-27 14:00:00,10.84,10.84,10.79,10.8,176800.0,8.6313,8.6313,8.5914,8.5994,176800.0
2009-05-27 14:10:00,10.8,10.83,10.8,10.83,137600.0,8.5994,8.6233,8.5994,8.6233,137600.0
2009-05-27 14:20:00,10.83,10.83,10.78,10.81,220800.0,8.6233,8.6233,8.5835,8.6074,220800.0
2009-05-27 14:30:00,10.81,10.83,10.79,10.83,161600.0,8.6074,8.6233,8.5914,8.6233,161600.0
2009-05-27 14:40:00,10.83,10.87,10.83,10.87,249600.0,8.6233,8.6551,8.6233,8.6551,249600.0
2009-05-27 14:50:00,10.88,10.88,10.83,10.83,174400.0,8.6631,8.6631,8.6233,8.6233,174400.0
2009-05-27 15:00:00,10.83,10.86,10.82,10.84,200000.0,8.6233,8.6472,8.6153,8.6313,200000.0
2009-05-27 15:10:00,10.84,10.84,10.81,10.81,249200.0,8.6313,8.6313,8.6074,8.6074,249200.0
2009-05-27 15:20:00,10.81,10.81,10.74,10.76,257600.0,8.6074,8.6074,8.5516,8.5676,257600.0
2009-05-27 15:30:00,10.76,10.78,10.72,10.73,413600.0,8.5676,8.5835,8.5357,8.5437,413600.0
2009-05-27 15:40:00,10.73,10.79,10.73,10.78,233600.0,8.5437,8.5914,8.5437,8.5835,233600.0
2009-05-27 15:50:00,10.78,10.78,10.72,10.74,362400.0,8.5835,8.5835,8.5357,8.5516,362400.0
2009-05-28 09:30:00,10.81,10.88,10.81,10.83,442000.0,8.6074,8.6631,8.6074,8.6233,442000.0
2009-05-28 09:40:00,10.83,10.86,10.79,10.8,184400.0,8.6233,8.6472,8.5914,8.5994,184400.0
2009-05-28 09:50:00,10.8,10.81,10.73,10.74,108400.0,8.5994,8.6074,8.5437,8.5516,108400.0
2009-05-28 10:00:00,10.74,10.74,10.55,10.56,228800.0,8.5516,8.5516,8.4003,8.4083,228800.0
2009-05-28 10:10:00,10.56,10.6,10.51,10.6,186000.0,8.4083,8.4402,8.3685,8.4402,186000.0
2009-05-28 10:20:00,10.6,10.61,10.53,10.57,133600.0,8.4402,8.4481,8.3844,8.4163,133600.0
2009-05-28 10:30:00,10.57,10.62,10.56,10.57,158800.0,8.4163,8.4561,8.4083,8.4163,158800.0
2009-05-28 10:40:00,10.57,10.59,10.55,10.59,129200.0,8.4163,8.4322,8.4003,8.4322,129200.0
2009-05-28 10:50:00,10.59,10.65,10.58,10.65,147600.0,8.4322,8.48,8.4242,8.48,147600.0
2009-05-28 11:00:00,10.65,10.71,10.65,10.7,153200.0,8.48,8.5277,8.48,8.5198,153200.0
2009-05-28 11:10:00,10.71,10.71,10.65,10.65,78400.0,8.5277,8.5277,8.48,8.48,78400.0
2009-05-28 11:20:00,10.65,10.68,10.63,10.66,60400.0,8.48,8.5039,8.464,8.4879,60400.0
2009-05-28 11:30:00,10.66,10.69,10.65,10.68,50800.0,8.4879,8.5118,8.48,8.5039,50800.0
2009-05-28 11:40:00,10.68,10.71,10.65,10.71,88400.0,8.5039,8.5277,8.48,8.5277,88400.0
2009-05-28 11:50:00,10.71,10.72,10.68,10.71,67200.0,8.5277,8.5357,8.5039,8.5277,67200.0
2009-05-28 12:00:00,10.71,10.71,10.65,10.65,60000.0,8.5277,8.5277,8.48,8.48,60000.0
2009-05-28 12:10:00,10.65,10.65,10.59,10.59,97200.0,8.48,8.48,8.4322,8.4322,97200.0
2009-05-28 12:20:00,10.59,10.61,10.59,10.6,146800.0,8.4322,8.4481,8.4322,8.4402,146800.0
2009-05-28 12:30:00,10.59,10.61,10.59,10.61,74000.0,8.4322,8.4481,8.4322,8.4481,74000.0
2009-05-28 12:40:00,10.61,10.62,10.57,10.58,40400.0,8.4481,8.4561,8.4163,8.4242,40400.0
2009-05-28 12:50:00,10.58,10.59,10.57,10.58,48000.0,8.4242,8.4322,8.4163,8.4242,48000.0
2009-05-28 13:00:00,10.58,10.65,10.58,10.63,143600.0,8.4242,8.48,8.4242,8.464,143600.0
2009-05-28 13:10:00,10.63,10.76,10.63,10.74,150400.0,8.464,8.5676,8.464,8.5516,150400.0
2009-05-28 13:20:00,10.75,10.77,10.73,10.73,88800.0,8.5596,8.5755,8.5437,8.5437,88800.0
2009-05-28 13:30:00,10.73,10.76,10.72,10.74,158000.0,8.5437,8.5676,8.5357,8.5516,158000.0
2009-05-28 13:40:00,10.73,10.74,10.7,10.71,117600.0,8.5437,8.5516,8.5198,8.5277,117600.0
2009-05-28 13:50:00,10.71,10.73,10.66,10.7,102000.0,8.5277,8.5437,8.4879,8.5198,102000.0
2009-05-28 14:00:00,10.7,10.72,10.69,10.72,104400.0,8.5198,8.5357,8.5118,8.5357,104400.0
2009-05-28 14:10:00,10.72,10.73,10.7,10.72,134800.0,8.5357,8.5437,8.5198,8.5357,134800.0
2009-05-28 14:20:00,10.72,10.78,10.72,10.76,129600.0,8.5357,8.5835,8.5357,8.5676,129600.0
2009-05-28 14:30:00,10.77,10.82,10.77,10.79,94800.0,8.5755,8.6153,8.5755,8.5914,94800.0
2009-05-28 14:40:00,10.79,10.8,10.75,10.78,216400.0,8.5914,8.5994,8.5596,8.5835,216400.0
2009-05-28 14:50:00,10.78,10.79,10.74,10.77,179600.0,8.5835,8.5914,8.5516,8.5755,179600.0
2009-05-28 15:00:00,10.78,10.79,10.75,10.76,82400.0,8.5835,8.5914,8.5596,8.5676,82400.0
2009-05-28 15:10:00,10.74,10.75,10.71,10.74,152400.0,8.5516,8.5596,8.5277,8.5516,152400.0
2009-05-28 15:20:00,10.74,10.75,10.7,10.74,105200.0,8.5516,8.5596,8.5198,8.5516,105200.0
2009-05-28 15:30:00,10.74,10.76,10.72,10.76,204400.0,8.5516,8.5676,8.5357,8.5676,204400.0
2009-05-28 15:40:00,10.75,10.79,10.74,10.78,214800.0,8.5596,8.5914,8.5516,8.5835,214800.0
2009-05-28 15:50:00,10.77,10.79,10.74,10.75,452400.0,8.5755,8.5914,8.5516,8.5596,452400.0
2009-05-29 09:30:00,10.8,10.81,10.74,10.81,159200.0,8.5994,8.6074,8.5516,8.6074,159200.0
2009-05-29 09:40:00,10.81,10.86,10.72,10.75,352400.0,8.6074,8.6472,8.5357,8.5596,352400.0
2009-05-29 09:50:00,10.74,10.81,10.74,10.81,254000.0,8.5516,8.6074,8.5516,8.6074,254000.0
2009-05-29 10:00:00,10.81,10.84,10.79,10.84,202800.0,8.6074,8.6313,8.5914,8.6313,202800.0
2009-05-29 10:10:00,10.84,10.87,10.81,10.85,256400.0,8.6313,8.6551,8.6074,8.6392,256400.0
2009-05-29 10:20:00,10.85,10.88,10.85,10.87,111600.0,8.6392,8.6631,8.6392,8.6551,111600.0
2009-05-29 10:30:00,10.87,10.87,10.83,10.85,128000.0,8.6551,8.6551,8.6233,8.6392,128000.0
2009-05-29 10:40:00,10.85,10.86,10.81,10.83,138800.0,8.6392,8.6472,8.6074,8.6233,138800.0
2009-05-29 10:50:00,10.83,10.87,10.82,10.84,145600.0,8.6233,8.6551,8.6153,8.6313,145600.0
2009-05-29 11:00:00,10.83,10.85,10.79,10.8,130000.0,8.6233,8.6392,8.5914,8.5994,130000.0
2009-05-29 11:10:00,10.8,10.8,10.78,10.78,89200.0,8.5994,8.5994,8.5835,8.5835,89200.0
2009-05-29 11:20:00,10.78,10.82,10.75,10.75,156800.0,8.5835,8.6153,8.5596,8.5596,156800.0
2009-05-29 11:30:00,10.75,10.77,10.74,10.75,133600.0,8.5596,8.5755,8.5516,8.5596,133600.0
2009-05-29 11:40:00,10.75,10.79,10.74,10.79,87600.0,8.5596,8.5914,8.5516,8.5914,87600.0
2009-05-29 11:50:00,10.78,10.79,10.74,10.75,71600.0,8.5835,8.5914,8.5516,8.5596,71600.0
2009-05-29 12:00:00,10.75,10.78,10.75,10.77,72400.0,8.5596,8.5835,8.5596,8.5755,72400.0
2009-05-29 12:10:00,10.77,10.81,10.77,10.8,62400.0,8.5755,8.6074,8.5755,8.5994,62400.0
2009-05-29 12:20:00,10.8,10.81,10.79,10.81,92000.0,8.5994,8.6074,8.5914,8.6074,92000.0
2009-05-29 12:30:00,10.81,10.81,10.79,10.79,73200.0,8.6074,8.6074,8.5914,8.5914,73200.0
2009-05-29 12:40:00,10.79,10.81,10.78,10.79,294800.0,8.5914,8.6074,8.5835,8.5914,294800.0
2009-05-29 12:50:00,10.79,10.81,10.79,10.81,214400.0,8.5914,8.6074,8.5914,8.6074,214400.0
2009-05-29 13:00:00,10.81,10.84,10.81,10.81,162000.0,8.6074,8.6313,8.6074,8.6074,162000.0
2009-05-29 13:10:00,10.82,10.82,10.81,10.81,92000.0,8.6153,8.6153,8.6074,8.6074,92000.0
2009-05-29 13:20:00,10.81,10.83,10.81,10.83,64800.0,8.6074,8.6233,8.6074,8.6233,64800.0
2009-05-29 13:30:00,10.83,10.86,10.83,10.85,197600.0,8.6233,8.6472,8.6233,8.6392,197600.0
2009-05-29 13:40:00,10.85,10.85,10.84,10.84,72000.0,8.6392,8.6392,8.6313,8.6313,72000.0
2009-05-29 13:50:00,10.84,10.84,10.81,10.83,70000.0,8.6313,8.6313,8.6074,8.6233,70000.0
2009-05-29 14:00:00,10.82,10.83,10.81,10.83,81200.0,8.6153,8.6233,8.6074,8.6233,81200.0
2009-05-29 14:10:00,10.83,10.85,10.83,10.84,46000.0,8.6233,8.6392,8.6233,8.6313,46000.0
2009-05-29 14:20:00,10.84,10.85,10.81,10.82,98800.0,8.6313,8.6392,8.6074,8.6153,98800.0
2009-05-29 14:30:00,10.83,10.83,10.81,10.81,99200.0,8.6233,8.6233,8.6074,8.6074,99200.0
2009-05-29 14:40:00,10.82,10.82,10.8,10.8,97600.0,8.6153,8.6153,8.5994,8.5994,97600.0
2009-05-29 14:50:00,10.8,10.81,10.78,10.81,98400.0,8.5994,8.6074,8.5835,8.6074,98400.0
2009-05-29 15:00:00,10.81,10.85,10.8,10.84,125200.0,8.6074,8.6392,8.5994,8.6313,125200.0
2009-05-29 15:10:00,10.84,10.85,10.83,10.85,120800.0,8.6313,8.6392,8.6233,8.6392,120800.0
2009-05-29 15:20:00,10.85,10.86,10.82,10.85,153600.0,8.6392,8.6472,8.6153,8.6392,153600.0
2009-05-29 15:30:00,10.85,10.85,10.82,10.85,164000.0,8.6392,8.6392,8.6153,8.6392,164000.0
2009-05-29 15:40:00,10.85,10.89,10.84,10.88,182400.0,8.6392,8.6711,8.6313,8.6631,182400.0
2009-05-29 15:50:00,10.88,10.94,10.87,10.93,496800.0,8.6631,8.7109,8.6551,8.7029,496800.0
2009-06-01 09:30:00,11.19,11.23,11.14,11.16,462400.0,8.9099,8.9418,8.8701,8.886,462400.0
2009-06-01 09:40:00,11.16,11.22,11.16,11.21,139200.0,8.886,8.9338,8.886,8.9259,139200.0
2009-06-01 09:50:00,11.21,11.29,11.21,11.26,262800.0,8.9259,8.9896,8.9259,8.9657,262800.0
2009-06-01 10:00:00,11.27,11.38,11.26,11.36,303600.0,8.9736,9.0612,8.9657,9.0453,303600.0
2009-06-01 10:10:00,11.36,11.4,11.36,11.4,123200.0,9.0453,9.0771,9.0453,9.0771,123200.0
2009-06-01 10:20:00,11.4,11.42,11.39,11.39,212000.0,9.0771,9.0931,9.0692,9.0692,212000.0
2009-06-01 10:30:00,11.39,11.4,11.38,11.4,66400.0,9.0692,9.0771,9.0612,9.0771,66400.0
2009-06-01 10:40:00,11.4,11.41,11.38,11.38,139600.0,9.0771,9.0851,9.0612,9.0612,139600.0
2009-06-01 10:50:00,11.38,11.39,11.37,11.38,78000.0,9.0612,9.0692,9.0533,9.0612,78000.0
2009-06-01 11:00:00,11.38,11.41,11.38,11.4,106800.0,9.0612,9.0851,9.0612,9.0771,106800.0
2009-06-01 11:10:00,11.4,11.41,11.38,11.4,114400.0,9.0771,9.0851,9.0612,9.0771,114400.0
2009-06-01 11:20:00,11.4,11.42,11.39,11.41,191600.0,9.0771,9.0931,9.0692,9.0851,191600.0
2009-06-01 11:30:00,11.42,11.42,11.39,11.39,92000.0,9.0931,9.0931,9.0692,9.0692,92000.0
2009-06-01 11:40:00,11.4,11.42,11.39,11.42,201600.0,9.0771,9.0931,9.0692,9.0931,201600.0
2009-06-01 11:50:00,11.41,11.43,11.4,11.42,130800.0,9.0851,9.101,9.0771,9.0931,130800.0
2009-06-01 12:00:00,11.41,11.43,11.41,11.42,138400.0,9.0851,9.101,9.0851,9.0931,138400.0
2009-06-01 12:10:00,11.42,11.42,11.42,11.42,46000.0,9.0931,9.0931,9.0931,9.0931,46000.0
2009-06-01 12:20:00,11.42,11.44,11.42,11.44,143600.0,9.0931,9.109,9.0931,9.109,143600.0
2009-06-01 12:30:00,11.44,11.46,11.44,11.44,150800.0,9.109,9.1249,9.109,9.109,150800.0
2009-06-01 12:40:00,11.44,11.45,11.43,11.44,85200.0,9.109,9.117,9.101,9.109,85200.0
2009-06-01 12:50:00,11.44,11.45,11.4,11.41,116800.0,9.109,9.117,9.0771,9.0851,116800.0
2009-06-01 13:00:00,11.4,11.41,11.4,11.41,80000.0,9.0771,9.0851,9.0771,9.0851,80000.0
2009-06-01 13:10:00,11.41,11.41,11.4,11.4,84000.0,9.0851,9.0851,9.0771,9.0771,84000.0
2009-06-01 13:20:00,11.4,11.42,11.4,11.42,284400.0,9.0771,9.0931,9.0771,9.0931,284400.0
2009-06-01 13:30:00,11.42,11.42,11.4,11.41,128000.0,9.0931,9.0931,9.0771,9.0851,128000.0
2009-06-01 13:40:00,11.41,11.43,11.4,11.42,118800.0,9.0851,9.101,9.0771,9.0931,118800.0
2009-06-01 13:50:00,11.42,11.45,11.42,11.44,138800.0,9.0931,9.117,9.0931,9.109,138800.0
2009-06-01 14:00:00,11.44,11.45,11.42,11.42,176800.0,9.109,9.117,9.0931,9.0931,176800.0
2009-06-01 14:10:00,11.42,11.42,11.4,11.41,140400.0,9.0931,9.0931,9.0771,9.0851,140400.0
2009-06-01 14:20:00,11.41,11.44,11.4,11.42,111600.0,9.0851,9.109,9.0771,9.0931,111600.0
2009-06-01 14:30:00,11.42,11.42,11.39,11.41,136400.0,9.0931,9.0931,9.0692,9.0851,136400.0
2009-06-01 14:40:00,11.41,11.43,11.39,11.39,193600.0,9.0851,9.101,9.0692,9.0692,193600.0
2009-06-01 14:50:00,11.39,11.39,11.36,11.38,178400.0,9.0692,9.0692,9.0453,9.0612,178400.0
2009-06-01 15:00:00,11.38,11.39,11.33,11.35,189200.0,9.0612,9.0692,9.0214,9.0373,189200.0
2009-06-01 15:10:00,11.35,11.35,11.31,11.31,302000.0,9.0373,9.0373,9.0055,9.0055,302000.0
2009-06-01 15:20:00,11.31,11.37,11.31,11.37,188400.0,9.0055,9.0533,9.0055,9.0533,188400.0
2009-06-01 15:30:00,11.37,11.41,11.36,11.4,214800.0,9.0533,9.0851,9.0453,9.0771,214800.0
2009-06-01 15:40:00,11.4,11.42,11.37,11.39,174800.0,9.0771,9.0931,9.0533,9.0692,174800.0
2009-06-01 15:50:00,11.39,11.43,11.36,11.4,701200.0,9.0692,9.101,9.0453,9.0771,701200.0
2009-06-02 09:30:00,11.35,11.38,11.29,11.38,249200.0,9.0373,9.0612,8.9896,9.0612,249200.0
2009-06-02 09:40:00,11.38,11.4,11.33,11.35,144400.0,9.0612,9.0771,9.0214,9.0373,144400.0
2009-06-02 09:50:00,11.36,11.43,11.35,11.41,144000.0,9.0453,9.101,9.0373,9.0851,144000.0
2009-06-02 10:00:00,11.42,11.5,11.42,11.49,393600.0,9.0931,9.1568,9.0931,9.1488,393600.0
2009-06-02 10:10:00,11.5,11.5,11.42,11.44,271600.0,9.1568,9.1568,9.0931,9.109,271600.0
2009-06-02 10:20:00,11.44,11.51,11.43,11.49,226000.0,9.109,9.1647,9.101,9.1488,226000.0
2009-06-02 10:30:00,11.5,11.51,11.48,11.51,197200.0,9.1568,9.1647,9.1408,9.1647,197200.0
2009-06-02 10:40:00,11.51,11.53,11.49,11.5,134400.0,9.1647,9.1807,9.1488,9.1568,134400.0
2009-06-02 10:50:00,11.5,11.5,11.46,11.48,203200.0,9.1568,9.1568,9.1249,9.1408,203200.0
2009-06-02 11:00:00,11.49,11.49,11.47,11.47,247200.0,9.1488,9.1488,9.1329,9.1329,247200.0
2009-06-02 11:10:00,11.47,11.5,11.47,11.49,147200.0,9.1329,9.1568,9.1329,9.1488,147200.0
2009-06-02 11:20:00,11.49,11.52,11.49,11.49,111600.0,9.1488,9.1727,9.1488,9.1488,111600.0
2009-06-02 11:30:00,11.49,11.49,11.44,11.44,159200.0,9.1488,9.1488,9.109,9.109,159200.0
2009-06-02 11:40:00,11.45,11.47,11.44,11.46,78800.0,9.117,9.1329,9.109,9.1249,78800.0
2009-06-02 11:50:00,11.46,11.49,11.46,11.48,102800.0,9.1249,9.1488,9.1249,9.1408,102800.0
2009-06-02 12:00:00,11.48,11.5,11.47,11.47,207200.0,9.1408,9.1568,9.1329,9.1329,207200.0
2009-06-02 12:10:00,11.47,11.48,11.46,11.47,124400.0,9.1329,9.1408,9.1249,9.1329,124400.0
2009-06-02 12:20:00,11.47,11.47,11.43,11.43,150400.0,9.1329,9.1329,9.101,9.101,150400.0
2009-06-02 12:30:00,11.44,11.47,11.43,11.47,101200.0,9.109,9.1329,9.101,9.1329,101200.0
2009-06-02 12:40:00,11.47,11.47,11.46,11.47,24800.0,9.1329,9.1329,9.1249,9.1329,24800.0
2009-06-02 12:50:00,11.47,11.51,11.46,11.5,116800.0,9.1329,9.1647,9.1249,9.1568,116800.0
2009-06-02 13:00:00,11.5,11.51,11.49,11.51,156000.0,9.1568,9.1647,9.1488,9.1647,156000.0
2009-06-02 13:10:00,11.51,11.52,11.49,11.5,114000.0,9.1647,9.1727,9.1488,9.1568,114000.0
2009-06-02 13:20:00,11.5,11.53,11.49,11.53,98400.0,9.1568,9.1807,9.1488,9.1807,98400.0
2009-06-02 13:30:00,11.54,11.56,11.53,11.55,128000.0,9.1886,9.2045,9.1807,9.1966,128000.0
2009-06-02 13:40:00,11.55,11.56,11.54,11.56,75600.0,9.1966,9.2045,9.1886,9.2045,75600.0
2009-06-02 13:50:00,11.56,11.56,11.54,11.55,78000.0,9.2045,9.2045,9.1886,9.1966,78000.0
2009-06-02 14:00:00,11.56,11.56,11.51,11.53,155600.0,9.2045,9.2045,9.1647,9.1807,155600.0
2009-06-02 14:10:00,11.53,11.57,11.52,11.56,188000.0,9.1807,9.2125,9.1727,9.2045,188000.0
2009-06-02 14:20:00,11.57,11.59,11.56,11.58,184000.0,9.2125,9.2284,9.2045,9.2205,184000.0
2009-06-02 14:30:00,11.58,11.58,11.56,11.56,140400.0,9.2205,9.2205,9.2045,9.2045,140400.0
2009-06-02 14:40:00,11.56,11.59,11.56,11.56,145600.0,9.2045,9.2284,9.2045,9.2045,145600.0
2009-06-02 14:50:00,11.56,11.57,11.54,11.54,122400.0,9.2045,9.2125,9.1886,9.1886,122400.0
2009-06-02 15:00:00,11.55,11.58,11.55,11.56,161200.0,9.1966,9.2205,9.1966,9.2045,161200.0
2009-06-02 15:10:00,11.57,11.57,11.54,11.55,286800.0,9.2125,9.2125,9.1886,9.1966,286800.0
2009-06-02 15:20:00,11.55,11.56,11.53,11.54,546000.0,9.1966,9.2045,9.1807,9.1886,546000.0
2009-06-02 15:30:00,11.53,11.57,11.52,11.56,402000.0,9.1807,9.2125,9.1727,9.2045,402000.0
2009-06-02 15:40:00,11.57,11.57,11.55,11.56,319200.0,9.2125,9.2125,9.1966,9.2045,319200.0
2009-06-02 15:50:00,11.56,11.56,11.52,11.53,444800.0,9.2045,9.2045,9.1727,9.1807,444800.0
2009-06-03 09:30:00,11.42,11.46,11.39,11.43,156400.0,9.0931,9.1249,9.0692,9.101,156400.0
2009-06-03 09:40:00,11.43,11.44,11.39,11.44,110000.0,9.101,9.109,9.0692,9.109,110000.0
2009-06-03 09:50:00,11.43,11.47,11.39,11.42,220800.0,9.101,9.1329,9.0692,9.0931,220800.0
2009-06-03 10:00:00,11.42,11.42,11.36,11.41,202000.0,9.0931,9.0931,9.0453,9.0851,202000.0
2009-06-03 10:10:00,11.42,11.42,11.38,11.38,86800.0,9.0931,9.0931,9.0612,9.0612,86800.0
2009-06-03 10:20:00,11.37,11.4,11.36,11.4,156800.0,9.0533,9.0771,9.0453,9.0771,156800.0
2009-06-03 10:30:00,11.4,11.4,11.37,11.38,92800.0,9.0771,9.0771,9.0533,9.0612,92800.0
2009-06-03 10:40:00,11.38,11.4,11.37,11.39,171600.0,9.0612,9.0771,9.0533,9.0692,171600.0
2009-06-03 10:50:00,11.39,11.41,11.39,11.41,87200.0,9.0692,9.0851,9.0692,9.0851,87200.0
2009-06-03 11:00:00,11.41,11.41,11.38,11.39,71200.0,9.0851,9.0851,9.0612,9.0692,71200.0
2009-06-03 11:10:00,11.39,11.39,11.37,11.38,73600.0,9.0692,9.0692,9.0533,9.0612,73600.0
2009-06-03 11:20:00,11.38,11.41,11.38,11.39,128000.0,9.0612,9.0851,9.0612,9.0692,128000.0
2009-06-03 11:30:00,11.39,11.4,11.39,11.4,157200.0,9.0692,9.0771,9.0692,9.0771,157200.0
2009-06-03 11:40:00,11.4,11.42,11.38,11.39,180800.0,9.0771,9.0931,9.0612,9.0692,180800.0
2009-06-03 11:50:00,11.38,11.4,11.37,11.38,140800.0,9.0612,9.0771,9.0533,9.0612,140800.0
2009-06-03 12:00:00,11.37,11.38,11.36,11.37,90400.0,9.0533,9.0612,9.0453,9.0533,90400.0
2009-06-03 12:10:00,11.37,11.38,11.36,11.38,104400.0,9.0533,9.0612,9.0453,9.0612,104400.0
2009-06-03 12:20:00,11.38,11.38,11.35,11.35,131200.0,9.0612,9.0612,9.0373,9.0373,131200.0
2009-06-03 12:30:00,11.35,11.36,11.34,11.35,132400.0,9.0373,9.0453,9.0294,9.0373,132400.0
2009-06-03 12:40:00,11.35,11.36,11.35,11.35,91600.0,9.0373,9.0453,9.0373,9.0373,91600.0
2009-06-03 12:50:00,11.35,11.35,11.33,11.34,160400.0,9.0373,9.0373,9.0214,9.0294,160400.0
2009-06-03 13:00:00,11.33,11.34,11.33,11.33,124800.0,9.0214,9.0294,9.0214,9.0214,124800.0
2009-06-03 13:10:00,11.33,11.34,11.33,11.33,68000.0,9.0214,9.0294,9.0214,9.0214,68000.0
2009-06-03 13:20:00,11.33,11.33,11.31,11.31,141600.0,9.0214,9.0214,9.0055,9.0055,141600.0
2009-06-03 13:30:00,11.31,11.32,11.31,11.31,130000.0,9.0055,9.0134,9.0055,9.0055,130000.0
2009-06-03 13:40:00,11.31,11.31,11.29,11.29,155200.0,9.0055,9.0055,8.9896,8.9896,155200.0
2009-06-03 13:50:00,11.29,11.31,11.29,11.31,146400.0,8.9896,9.0055,8.9896,9.0055,146400.0
2009-06-03 14:00:00,11.31,11.32,11.31,11.31,121600.0,9.0055,9.0134,9.0055,9.0055,121600.0
2009-06-03 14:10:00,11.31,11.34,11.31,11.33,177600.0,9.0055,9.0294,9.0055,9.0214,177600.0
2009-06-03 14:20:00,11.33,11.34,11.31,11.31,548400.0,9.0214,9.0294,9.0055,9.0055,548400.0
2009-06-03 14:30:00,11.31,11.32,11.3,11.31,128000.0,9.0055,9.0134,8.9975,9.0055,128000.0
2009-06-03 14:40:00,11.31,11.33,11.3,11.32,119600.0,9.0055,9.0214,8.9975,9.0134,119600.0
2009-06-03 14:50:00,11.32,11.38,11.32,11.36,170800.0,9.0134,9.0612,9.0134,9.0453,170800.0
2009-06-03 15:00:00,11.36,11.37,11.35,11.36,98800.0,9.0453,9.0533,9.0373,9.0453,98800.0
2009-06-03 15:10:00,11.36,11.37,11.35,11.36,137200.0,9.0453,9.0533,9.0373,9.0453,137200.0
2009-06-03 15:20:00,11.36,11.36,11.32,11.32,111200.0,9.0453,9.0453,9.0134,9.0134,111200.0
2009-06-03 15:30:00,11.31,11.34,11.31,11.32,233200.0,9.0055,9.0294,9.0055,9.0134,233200.0
2009-06-03 15:40:00,11.32,11.38,11.32,11.37,292800.0,9.0134,9.0612,9.0134,9.0533,292800.0
2009-06-03 15:50:00,11.37,11.43,11.36,11.43,521200.0,9.0533,9.101,9.0453,9.101,521200.0
2009-06-04 09:30:00,11.49,11.5,11.43,11.45,265200.0,9.1488,9.1568,9.101,9.117,265200.0
2009-06-04 09:40:00,11.45,11.47,11.41,11.41,196800.0,9.117,9.1329,9.0851,9.0851,196800.0
2009-06-04 09:50:00,11.41,11.42,11.38,11.42,133600.0,9.0851,9.0931,9.0612,9.0931,133600.0
2009-06-04 10:00:00,11.42,11.43,11.34,11.36,202800.0,9.0931,9.101,9.0294,9.0453,202800.0
2009-06-04 10:10:00,11.36,11.37,11.35,11.36,140000.0,9.0453,9.0533,9.0373,9.0453,140000.0
2009-06-04 10:20:00,11.36,11.42,11.36,11.41,158000.0,9.0453,9.0931,9.0453,9.0851,158000.0
2009-06-04 10:30:00,11.42,11.44,11.4,11.43,127200.0,9.0931,9.109,9.0771,9.101,127200.0
2009-06-04 10:40:00,11.44,11.46,11.42,11.45,92800.0,9.109,9.1249,9.0931,9.117,92800.0
2009-06-04 10:50:00,11.45,11.51,11.45,11.51,123200.0,9.117,9.1647,9.117,9.1647,123200.0
2009-06-04 11:00:00,11.51,11.51,11.48,11.48,78400.0,9.1647,9.1647,9.1408,9.1408,78400.0
2009-06-04 11:10:00,11.49,11.5,11.47,11.5,146000.0,9.1488,9.1568,9.1329,9.1568,146000.0
2009-06-04 11:20:00,11.5,11.5,11.48,11.48,110400.0,9.1568,9.1568,9.1408,9.1408,110400.0
2009-06-04 11:30:00,11.48,11.48,11.47,11.47,72400.0,9.1408,9.1408,9.1329,9.1329,72400.0
2009-06-04 11:40:00,11.47,11.48,11.47,11.48,52000.0,9.1329,9.1408,9.1329,9.1408,52000.0
2009-06-04 11:50:00,11.48,11.49,11.46,11.46,58400.0,9.1408,9.1488,9.1249,9.1249,58400.0
2009-06-04 12:00:00,11.47,11.47,11.44,11.45,138800.0,9.1329,9.1329,9.109,9.117,138800.0
2009-06-04 12:10:00,11.45,11.46,11.44,11.46,82000.0,9.117,9.1249,9.109,9.1249,82000.0
2009-06-04 12:20:00,11.46,11.48,11.46,11.48,65200.0,9.1249,9.1408,9.1249,9.1408,65200.0
2009-06-04 12:30:00,11.48,11.49,11.47,11.49,44800.0,9.1408,9.1488,9.1329,9.1488,44800.0
2009-06-04 12:40:00,11.49,11.52,11.49,11.51,99200.0,9.1488,9.1727,9.1488,9.1647,99200.0
2009-06-04 12:50:00,11.51,11.51,11.49,11.51,58400.0,9.1647,9.1647,9.1488,9.1647,58400.0
2009-06-04 13:00:00,11.51,11.53,11.51,11.52,61200.0,9.1647,9.1807,9.1647,9.1727,61200.0
2009-06-04 13:10:00,11.52,11.55,11.52,11.55,92800.0,9.1727,9.1966,9.1727,9.1966,92800.0
2009-06-04 13:20:00,11.56,11.58,11.56,11.56,64400.0,9.2045,9.2205,9.2045,9.2045,64400.0
2009-06-04 13:30:00,11.56,11.6,11.56,11.59,101200.0,9.2045,9.2364,9.2045,9.2284,101200.0
2009-06-04 13:40:00,11.6,11.6,11.58,11.59,72400.0,9.2364,9.2364,9.2205,9.2284,72400.0
2009-06-04 13:50:00,11.59,11.59,11.57,11.58,151200.0,9.2284,9.2284,9.2125,9.2205,151200.0
2009-06-04 14:00:00,11.59,11.6,11.58,11.59,207200.0,9.2284,9.2364,9.2205,9.2284,207200.0
2009-06-04 14:10:00,11.59,11.6,11.57,11.58,143600.0,9.2284,9.2364,9.2125,9.2205,143600.0
2009-06-04 14:20:00,11.58,11.59,11.57,11.59,103600.0,9.2205,9.2284,9.2125,9.2284,103600.0
2009-06-04 14:30:00,11.59,11.6,11.56,11.56,142400.0,9.2284,9.2364,9.2045,9.2045,142400.0
2009-06-04 14:40:00,11.56,11.59,11.56,11.58,212400.0,9.2045,9.2284,9.2045,9.2205,212400.0
2009-06-04 14:50:00,11.57,11.58,11.55,11.55,236400.0,9.2125,9.2205,9.1966,9.1966,236400.0
2009-06-04 15:00:00,11.55,11.55,11.53,11.54,176800.0,9.1966,9.1966,9.1807,9.1886,176800.0
2009-06-04 15:10:00,11.53,11.55,11.53,11.55,134000.0,9.1807,9.1966,9.1807,9.1966,134000.0
2009-06-04 15:20:00,11.56,11.59,11.56,11.58,169200.0,9.2045,9.2284,9.2045,9.2205,169200.0
2009-06-04 15:30:00,11.57,11.59,11.55,11.58,164800.0,9.2125,9.2284,9.1966,9.2205,164800.0
2009-06-04 15:40:00,11.58,11.58,11.54,11.56,422400.0,9.2205,9.2205,9.1886,9.2045,422400.0
2009-06-04 15:50:00,11.56,11.62,11.56,11.62,716400.0,9.2045,9.2523,9.2045,9.2523,716400.0
2009-06-05 09:30:00,11.72,11.73,11.68,11.73,369600.0,9.3319,9.3399,9.3001,9.3399,369600.0
2009-06-05 09:40:00,11.72,11.72,11.59,11.61,393200.0,9.3319,9.3319,9.2284,9.2444,393200.0
2009-06-05 09:50:00,11.61,11.69,11.61,11.65,292800.0,9.2444,9.3081,9.2444,9.2762,292800.0
2009-06-05 10:00:00,11.64,11.65,11.54,11.54,334800.0,9.2682,9.2762,9.1886,9.1886,334800.0
2009-06-05 10:10:00,11.54,11.55,11.5,11.54,271200.0,9.1886,9.1966,9.1568,9.1886,271200.0
2009-06-05 10:20:00,11.55,11.59,11.54,11.58,185600.0,9.1966,9.2284,9.1886,9.2205,185600.0
2009-06-05 10:30:00,11.57,11.61,11.55,11.6,452000.0,9.2125,9.2444,9.1966,9.2364,452000.0
2009-06-05 10:40:00,11.6,11.62,11.58,11.59,186000.0,9.2364,9.2523,9.2205,9.2284,186000.0
2009-06-05 10:50:00,11.59,11.61,11.58,11.61,145600.0,9.2284,9.2444,9.2205,9.2444,145600.0
2009-06-05 11:00:00,11.61,11.66,11.61,11.65,102400.0,9.2444,9.2842,9.2444,9.2762,102400.0
2009-06-05 11:10:00,11.65,11.65,11.61,11.62,98400.0,9.2762,9.2762,9.2444,9.2523,98400.0
2009-06-05 11:20:00,11.63,11.64,11.61,11.62,150800.0,9.2603,9.2682,9.2444,9.2523,150800.0
2009-06-05 11:30:00,11.62,11.62,11.59,11.6,96400.0,9.2523,9.2523,9.2284,9.2364,96400.0
2009-06-05 11:40:00,11.6,11.64,11.59,11.63,128800.0,9.2364,9.2682,9.2284,9.2603,128800.0
2009-06-05 11:50:00,11.63,11.65,11.6,11.64,159600.0,9.2603,9.2762,9.2364,9.2682,159600.0
2009-06-05 12:00:00,11.63,11.65,11.63,11.63,110400.0,9.2603,9.2762,9.2603,9.2603,110400.0
2009-06-05 12:10:00,11.63,11.64,11.61,11.63,169600.0,9.2603,9.2682,9.2444,9.2603,169600.0
2009-06-05 12:20:00,11.63,11.67,11.63,11.66,154000.0,9.2603,9.2921,9.2603,9.2842,154000.0
2009-06-05 12:30:00,11.66,11.67,11.65,11.66,107600.0,9.2842,9.2921,9.2762,9.2842,107600.0
2009-06-05 12:40:00,11.66,11.66,11.65,11.66,106800.0,9.2842,9.2842,9.2762,9.2842,106800.0
2009-06-05 12:50:00,11.65,11.67,11.64,11.66,102000.0,9.2762,9.2921,9.2682,9.2842,102000.0
2009-06-05 13:00:00,11.66,11.66,11.65,11.65,104400.0,9.2842,9.2842,9.2762,9.2762,104400.0
2009-06-05 13:10:00,11.65,11.65,11.62,11.63,205600.0,9.2762,9.2762,9.2523,9.2603,205600.0
2009-06-05 13:20:00,11.63,11.63,11.61,11.62,88800.0,9.2603,9.2603,9.2444,9.2523,88800.0
2009-06-05 13:30:00,11.62,11.63,11.61,11.61,74000.0,9.2523,9.2603,9.2444,9.2444,74000.0
2009-06-05 13:40:00,11.61,11.64,11.61,11.62,108000.0,9.2444,9.2682,9.2444,9.2523,108000.0
2009-06-05 13:50:00,11.62,11.63,11.58,11.59,109600.0,9.2523,9.2603,9.2205,9.2284,109600.0
2009-06-05 14:00:00,11.59,11.59,11.54,11.55,169200.0,9.2284,9.2284,9.1886,9.1966,169200.0
2009-06-05 14:10:00,11.55,11.56,11.52,11.52,116000.0,9.1966,9.2045,9.1727,9.1727,116000.0
2009-06-05 14:20:00,11.52,11.53,11.49,11.52,223200.0,9.1727,9.1807,9.1488,9.1727,223200.0
2009-06-05 14:30:00,11.51,11.52,11.48,11.51,201200.0,9.1647,9.1727,9.1408,9.1647,201200.0
2009-06-05 14:40:00,11.5,11.54,11.5,11.53,131200.0,9.1568,9.1886,9.1568,9.1807,131200.0
2009-06-05 14:50:00,11.54,11.55,11.54,11.54,120000.0,9.1886,9.1966,9.1886,9.1886,120000.0
2009-06-05 15:00:00,11.54,11.58,11.51,11.55,170800.0,9.1886,9.2205,9.1647,9.1966,170800.0
2009-06-05 15:10:00,11.55,11.56,11.54,11.55,206000.0,9.1966,9.2045,9.1886,9.1966,206000.0
2009-06-05 15:20:00,11.55,11.57,11.54,11.54,342800.0,9.1966,9.2125,9.1886,9.1886,342800.0
2009-06-05 15:30:00,11.54,11.61,11.54,11.6,138000.0,9.1886,9.2444,9.1886,9.2364,138000.0
2009-06-05 15:40:00,11.6,11.62,11.55,11.55,199600.0,9.2364,9.2523,9.1966,9.1966,199600.0
2009-06-05 15:50:00,11.55,11.59,11.55,11.58,182800.0,9.1966,9.2284,9.1966,9.2205,182800.0
2009-06-08 09:30:00,11.5,11.53,11.44,11.45,214800.0,9.1568,9.1807,9.109,9.117,214800.0
2009-06-08 09:40:00,11.45,11.46,11.38,11.39,117200.0,9.117,9.1249,9.0612,9.0692,117200.0
2009-06-08 09:50:00,11.39,11.43,11.39,11.4,169600.0,9.0692,9.101,9.0692,9.0771,169600.0
2009-06-08 10:00:00,11.4,11.43,11.38,11.4,105600.0,9.0771,9.101,9.0612,9.0771,105600.0
2009-06-08 10:10:00,11.41,11.42,11.35,11.37,182800.0,9.0851,9.0931,9.0373,9.0533,182800.0
2009-06-08 10:20:00,11.37,11.4,11.37,11.39,114800.0,9.0533,9.0771,9.0533,9.0692,114800.0
2009-06-08 10:30:00,11.39,11.45,11.39,11.44,132400.0,9.0692,9.117,9.0692,9.109,132400.0
2009-06-08 10:40:00,11.45,11.46,11.44,11.44,81600.0,9.117,9.1249,9.109,9.109,81600.0
2009-06-08 10:50:00,11.44,11.46,11.43,11.43,93200.0,9.109,9.1249,9.101,9.101,93200.0
2009-06-08 11:00:00,11.43,11.44,11.4,11.4,150400.0,9.101,9.109,9.0771,9.0771,150400.0
2009-06-08 11:10:00,11.4,11.43,11.4,11.43,83200.0,9.0771,9.101,9.0771,9.101,83200.0
2009-06-08 11:20:00,11.43,11.44,11.38,11.39,125600.0,9.101,9.109,9.0612,9.0692,125600.0
2009-06-08 11:30:00,11.39,11.4,11.38,11.4,228000.0,9.0692,9.0771,9.0612,9.0771,228000.0
2009-06-08 11:40:00,11.4,11.4,11.38,11.38,87200.0,9.0771,9.0771,9.0612,9.0612,87200.0
2009-06-08 11:50:00,11.38,11.39,11.36,11.38,119200.0,9.0612,9.0692,9.0453,9.0612,119200.0
2009-06-08 12:00:00,11.39,11.4,11.37,11.38,149200.0,9.0692,9.0771,9.0533,9.0612,149200.0
2009-06-08 12:10:00,11.38,11.38,11.35,11.37,144400.0,9.0612,9.0612,9.0373,9.0533,144400.0
2009-06-08 12:20:00,11.37,11.37,11.36,11.37,109600.0,9.0533,9.0533,9.0453,9.0533,109600.0
2009-06-08 12:30:00,11.37,11.39,11.35,11.38,118000.0,9.0533,9.0692,9.0373,9.0612,118000.0
2009-06-08 12:40:00,11.39,11.4,11.37,11.38,96000.0,9.0692,9.0771,9.0533,9.0612,96000.0
2009-06-08 12:50:00,11.38,11.38,11.37,11.37,56400.0,9.0612,9.0612,9.0533,9.0533,56400.0
2009-06-08 13:00:00,11.37,11.39,11.37,11.39,129600.0,9.0533,9.0692,9.0533,9.0692,129600.0
2009-06-08 13:10:00,11.39,11.39,11.37,11.39,116800.0,9.0692,9.0692,9.0533,9.0692,116800.0
2009-06-08 13:20:00,11.39,11.4,11.38,11.39,139200.0,9.0692,9.0771,9.0612,9.0692,139200.0
2009-06-08 13:30:00,11.39,11.39,11.38,11.38,74800.0,9.0692,9.0692,9.0612,9.0612,74800.0
2009-06-08 13:40:00,11.38,11.43,11.38,11.43,140000.0,9.0612,9.101,9.0612,9.101,140000.0
2009-06-08 13:50:00,11.42,11.42,11.41,11.41,77200.0,9.0931,9.0931,9.0851,9.0851,77200.0
2009-06-08 14:00:00,11.41,11.42,11.4,11.4,53200.0,9.0851,9.0931,9.0771,9.0771,53200.0
2009-06-08 14:10:00,11.4,11.41,11.4,11.4,103200.0,9.0771,9.0851,9.0771,9.0771,103200.0
2009-06-08 14:20:00,11.39,11.4,11.38,11.4,110800.0,9.0692,9.0771,9.0612,9.0771,110800.0
2009-06-08 14:30:00,11.4,11.41,11.38,11.4,173600.0,9.0771,9.0851,9.0612,9.0771,173600.0
2009-06-08 14:40:00,11.4,11.4,11.37,11.4,179200.0,9.0771,9.0771,9.0533,9.0771,179200.0
2009-06-08 14:50:00,11.4,11.42,11.39,11.42,165600.0,9.0771,9.0931,9.0692,9.0931,165600.0
2009-06-08 15:00:00,11.42,11.45,11.41,11.43,208400.0,9.0931,9.117,9.0851,9.101,208400.0
2009-06-08 15:10:00,11.43,11.47,11.42,11.47,215600.0,9.101,9.1329,9.0931,9.1329,215600.0
2009-06-08 15:20:00,11.47,11.54,11.47,11.54,270000.0,9.1329,9.1886,9.1329,9.1886,270000.0
2009-06-08 15:30:00,11.54,11.62,11.54,11.55,384000.0,9.1886,9.2523,9.1886,9.1966,384000.0
2009-06-08 15:40:00,11.55,11.55,11.51,11.52,205200.0,9.1966,9.1966,9.1647,9.1727,205200.0
2009-06-08 15:50:00,11.51,11.53,11.47,11.49,680800.0,9.1647,9.1807,9.1329,9.1488,680800.0
2009-06-09 09:30:00,11.53,11.58,11.52,11.54,371600.0,9.1807,9.2205,9.1727,9.1886,371600.0
2009-06-09 09:40:00,11.53,11.57,11.52,11.56,140400.0,9.1807,9.2125,9.1727,9.2045,140400.0
2009-06-09 09:50:00,11.56,11.56,11.49,11.49,139600.0,9.2045,9.2045,9.1488,9.1488,139600.0
2009-06-09 10:00:00,11.49,11.52,11.47,11.5,132000.0,9.1488,9.1727,9.1329,9.1568,132000.0
2009-06-09 10:10:00,11.5,11.53,11.49,11.51,64400.0,9.1568,9.1807,9.1488,9.1647,64400.0
2009-06-09 10:20:00,11.51,11.51,11.48,11.5,78000.0,9.1647,9.1647,9.1408,9.1568,78000.0
2009-06-09 10:30:00,11.5,11.52,11.5,11.52,114400.0,9.1568,9.1727,9.1568,9.1727,114400.0
2009-06-09 10:40:00,11.52,11.54,11.49,11.49,131200.0,9.1727,9.1886,9.1488,9.1488,131200.0
2009-06-09 10:50:00,11.49,11.5,11.47,11.49,62800.0,9.1488,9.1568,9.1329,9.1488,62800.0
2009-06-09 11:00:00,11.49,11.51,11.47,11.5,71600.0,9.1488,9.1647,9.1329,9.1568,71600.0
2009-06-09 11:10:00,11.5,11.5,11.49,11.49,78000.0,9.1568,9.1568,9.1488,9.1488,78000.0
2009-06-09 11:20:00,11.49,11.51,11.48,11.49,77200.0,9.1488,9.1647,9.1408,9.1488,77200.0
2009-06-09 11:30:00,11.49,11.51,11.49,11.5,45600.0,9.1488,9.1647,9.1488,9.1568,45600.0
2009-06-09 11:40:00,11.51,11.52,11.5,11.51,48400.0,9.1647,9.1727,9.1568,9.1647,48400.0
2009-06-09 11:50:00,11.5,11.51,11.5,11.51,56000.0,9.1568,9.1647,9.1568,9.1647,56000.0
2009-06-09 12:00:00,11.51,11.53,11.5,11.53,93200.0,9.1647,9.1807,9.1568,9.1807,93200.0
2009-06-09 12:10:00,11.53,11.53,11.52,11.52,63600.0,9.1807,9.1807,9.1727,9.1727,63600.0
2009-06-09 12:20:00,11.52,11.55,11.52,11.55,118000.0,9.1727,9.1966,9.1727,9.1966,118000.0
2009-06-09 12:30:00,11.55,11.56,11.55,11.55,84800.0,9.1966,9.2045,9.1966,9.1966,84800.0
2009-06-09 12:40:00,11.55,11.56,11.53,11.55,113600.0,9.1966,9.2045,9.1807,9.1966,113600.0
2009-06-09 12:50:00,11.55,11.56,11.54,11.55,119200.0,9.1966,9.2045,9.1886,9.1966,119200.0
2009-06-09 13:00:00,11.55,11.57,11.54,11.54,142000.0,9.1966,9.2125,9.1886,9.1886,142000.0
2009-06-09 13:10:00,11.54,11.55,11.53,11.54,97200.0,9.1886,9.1966,9.1807,9.1886,97200.0
2009-06-09 13:20:00,11.54,11.56,11.54,11.56,128000.0,9.1886,9.2045,9.1886,9.2045,128000.0
2009-06-09 13:30:00,11.56,11.56,11.54,11.56,177600.0,9.2045,9.2045,9.1886,9.2045,177600.0
2009-06-09 13:40:00,11.56,11.56,11.54,11.55,84400.0,9.2045,9.2045,9.1886,9.1966,84400.0
2009-06-09 13:50:00,11.55,11.59,11.55,11.58,94400.0,9.1966,9.2284,9.1966,9.2205,94400.0
2009-06-09 14:00:00,11.59,11.59,11.57,11.58,134800.0,9.2284,9.2284,9.2125,9.2205,134800.0
2009-06-09 14:10:00,11.58,11.6,11.57,11.6,147600.0,9.2205,9.2364,9.2125,9.2364,147600.0
2009-06-09 14:20:00,11.6,11.61,11.58,11.6,158400.0,9.2364,9.2444,9.2205,9.2364,158400.0
2009-06-09 14:30:00,11.61,11.62,11.6,11.61,215600.0,9.2444,9.2523,9.2364,9.2444,215600.0
2009-06-09 14:40:00,11.61,11.62,11.58,11.6,193600.0,9.2444,9.2523,9.2205,9.2364,193600.0
2009-06-09 14:50:00,11.59,11.6,11.56,11.58,105600.0,9.2284,9.2364,9.2045,9.2205,105600.0
2009-06-09 15:00:00,11.58,11.6,11.57,11.58,142000.0,9.2205,9.2364,9.2125,9.2205,142000.0
2009-06-09 15:10:00,11.58,11.58,11.55,11.57,222000.0,9.2205,9.2205,9.1966,9.2125,222000.0
2009-06-09 15:20:00,11.57,11.57,11.55,11.56,180400.0,9.2125,9.2125,9.1966,9.2045,180400.0
2009-06-09 15:30:00,11.56,11.58,11.54,11.57,119600.0,9.2045,9.2205,9.1886,9.2125,119600.0
2009-06-09 15:40:00,11.57,11.58,11.54,11.56,207200.0,9.2125,9.2205,9.1886,9.2045,207200.0
2009-06-09 15:50:00,11.56,11.57,11.53,11.54,204000.0,9.2045,9.2125,9.1807,9.1886,204000.0
2009-06-10 09:30:00,11.65,11.66,11.59,11.59,140400.0,9.2762,9.2842,9.2284,9.2284,140400.0
2009-06-10 09:40:00,11.58,11.58,11.47,11.47,201200.0,9.2205,9.2205,9.1329,9.1329,201200.0
2009-06-10 09:50:00,11.47,11.49,11.45,11.49,137600.0,9.1329,9.1488,9.117,9.1488,137600.0
2009-06-10 10:00:00,11.49,11.49,11.38,11.42,185600.0,9.1488,9.1488,9.0612,9.0931,185600.0
2009-06-10 10:10:00,11.42,11.42,11.37,11.38,127200.0,9.0931,9.0931,9.0533,9.0612,127200.0
2009-06-10 10:20:00,11.39,11.41,11.37,11.4,141600.0,9.0692,9.0851,9.0533,9.0771,141600.0
2009-06-10 10:30:00,11.4,11.42,11.38,11.4,192000.0,9.0771,9.0931,9.0612,9.0771,192000.0
2009-06-10 10:40:00,11.4,11.4,11.34,11.35,149200.0,9.0771,9.0771,9.0294,9.0373,149200.0
2009-06-10 10:50:00,11.35,11.38,11.35,11.37,162000.0,9.0373,9.0612,9.0373,9.0533,162000.0
2009-06-10 11:00:00,11.37,11.37,11.34,11.36,148400.0,9.0533,9.0533,9.0294,9.0453,148400.0
2009-06-10 11:10:00,11.35,11.36,11.32,11.34,110000.0,9.0373,9.0453,9.0134,9.0294,110000.0
2009-06-10 11:20:00,11.34,11.38,11.34,11.38,110800.0,9.0294,9.0612,9.0294,9.0612,110800.0
2009-06-10 11:30:00,11.38,11.4,11.38,11.4,73200.0,9.0612,9.0771,9.0612,9.0771,73200.0
2009-06-10 11:40:00,11.4,11.4,11.39,11.4,44400.0,9.0771,9.0771,9.0692,9.0771,44400.0
2009-06-10 11:50:00,11.4,11.4,11.39,11.39,55200.0,9.0771,9.0771,9.0692,9.0692,55200.0
2009-06-10 12:00:00,11.39,11.42,11.38,11.41,145200.0,9.0692,9.0931,9.0612,9.0851,145200.0
2009-06-10 12:10:00,11.41,11.45,11.41,11.45,60800.0,9.0851,9.117,9.0851,9.117,60800.0
2009-06-10 12:20:00,11.45,11.46,11.42,11.43,122000.0,9.117,9.1249,9.0931,9.101,122000.0
2009-06-10 12:30:00,11.44,11.44,11.4,11.42,75600.0,9.109,9.109,9.0771,9.0931,75600.0
2009-06-10 12:40:00,11.42,11.42,11.4,11.4,102800.0,9.0931,9.0931,9.0771,9.0771,102800.0
2009-06-10 12:50:00,11.4,11.42,11.4,11.41,74000.0,9.0771,9.0931,9.0771,9.0851,74000.0
2009-06-10 13:00:00,11.41,11.42,11.34,11.35,131600.0,9.0851,9.0931,9.0294,9.0373,131600.0
2009-06-10 13:10:00,11.35,11.36,11.34,11.34,115200.0,9.0373,9.0453,9.0294,9.0294,115200.0
2009-06-10 13:20:00,11.34,11.34,11.31,11.31,120800.0,9.0294,9.0294,9.0055,9.0055,120800.0
2009-06-10 13:30:00,11.31,11.31,11.28,11.28,104000.0,9.0055,9.0055,8.9816,8.9816,104000.0
2009-06-10 13:40:00,11.27,11.28,11.26,11.26,130800.0,8.9736,8.9816,8.9657,8.9657,130800.0
2009-06-10 13:50:00,11.26,11.3,11.26,11.3,92800.0,8.9657,8.9975,8.9657,8.9975,92800.0
2009-06-10 14:00:00,11.29,11.3,11.26,11.27,156000.0,8.9896,8.9975,8.9657,8.9736,156000.0
2009-06-10 14:10:00,11.28,11.33,11.28,11.33,95200.0,8.9816,9.0214,8.9816,9.0214,95200.0
2009-06-10 14:20:00,11.33,11.34,11.31,11.32,138400.0,9.0214,9.0294,9.0055,9.0134,138400.0
2009-06-10 14:30:00,11.32,11.38,11.3,11.36,133600.0,9.0134,9.0612,8.9975,9.0453,133600.0
2009-06-10 14:40:00,11.35,11.38,11.35,11.37,75200.0,9.0373,9.0612,9.0373,9.0533,75200.0
2009-06-10 14:50:00,11.38,11.42,11.36,11.4,212800.0,9.0612,9.0931,9.0453,9.0771,212800.0
2009-06-10 15:00:00,11.4,11.4,11.35,11.36,185600.0,9.0771,9.0771,9.0373,9.0453,185600.0
2009-06-10 15:10:00,11.36,11.37,11.34,11.35,142800.0,9.0453,9.0533,9.0294,9.0373,142800.0
2009-06-10 15:20:00,11.35,11.38,11.34,11.34,182800.0,9.0373,9.0612,9.0294,9.0294,182800.0
2009-06-10 15:30:00,11.35,11.42,11.35,11.41,231600.0,9.0373,9.0931,9.0373,9.0851,231600.0
2009-06-10 15:40:00,11.4,11.44,11.39,11.41,204000.0,9.0771,9.109,9.0692,9.0851,204000.0
2009-06-10 15:50:00,11.41,11.47,11.38,11.46,209600.0,9.0851,9.1329,9.0612,9.1249,209600.0
2009-06-11 09:30:00,11.48,11.55,11.48,11.53,243200.0,9.1408,9.1966,9.1408,9.1807,243200.0
2009-06-11 09:40:00,11.52,11.61,11.51,11.59,134800.0,9.1727,9.2444,9.1647,9.2284,134800.0
2009-06-11 09:50:00,11.6,11.6,11.55,11.55,100800.0,9.2364,9.2364,9.1966,9.1966,100800.0
2009-06-11 10:00:00,11.56,11.57,11.53,11.56,143600.0,9.2045,9.2125,9.1807,9.2045,143600.0
2009-06-11 10:10:00,11.57,11.6,11.56,11.57,142800.0,9.2125,9.2364,9.2045,9.2125,142800.0
2009-06-11 10:20:00,11.58,11.58,11.55,11.56,150000.0,9.2205,9.2205,9.1966,9.2045,150000.0
2009-06-11 10:30:00,11.56,11.58,11.53,11.55,166000.0,9.2045,9.2205,9.1807,9.1966,166000.0
2009-06-11 10:40:00,11.54,11.56,11.54,11.56,108400.0,9.1886,9.2045,9.1886,9.2045,108400.0
2009-06-11 10:50:00,11.56,11.56,11.53,11.53,80400.0,9.2045,9.2045,9.1807,9.1807,80400.0
2009-06-11 11:00:00,11.52,11.52,11.5,11.5,98400.0,9.1727,9.1727,9.1568,9.1568,98400.0
2009-06-11 11:10:00,11.5,11.53,11.49,11.52,112800.0,9.1568,9.1807,9.1488,9.1727,112800.0
2009-06-11 11:20:00,11.53,11.53,11.52,11.53,102800.0,9.1807,9.1807,9.1727,9.1807,102800.0
2009-06-11 11:30:00,11.53,11.53,11.51,11.52,119200.0,9.1807,9.1807,9.1647,9.1727,119200.0
2009-06-11 11:40:00,11.52,11.52,11.5,11.5,232000.0,9.1727,9.1727,9.1568,9.1568,232000.0
2009-06-11 11:50:00,11.5,11.53,11.5,11.51,100400.0,9.1568,9.1807,9.1568,9.1647,100400.0
2009-06-11 12:00:00,11.51,11.51,11.48,11.49,214800.0,9.1647,9.1647,9.1408,9.1488,214800.0
2009-06-11 12:10:00,11.49,11.5,11.47,11.48,190800.0,9.1488,9.1568,9.1329,9.1408,190800.0
2009-06-11 12:20:00,11.48,11.5,11.47,11.48,187600.0,9.1408,9.1568,9.1329,9.1408,187600.0
2009-06-11 12:30:00,11.48,11.5,11.47,11.49,244400.0,9.1408,9.1568,9.1329,9.1488,244400.0
2009-06-11 12:40:00,11.49,11.51,11.49,11.49,183600.0,9.1488,9.1647,9.1488,9.1488,183600.0
2009-06-11 12:50:00,11.5,11.52,11.49,11.52,388000.0,9.1568,9.1727,9.1488,9.1727,388000.0
2009-06-11 13:00:00,11.52,11.56,11.52,11.53,257600.0,9.1727,9.2045,9.1727,9.1807,257600.0
2009-06-11 13:10:00,11.53,11.55,11.53,11.54,286800.0,9.1807,9.1966,9.1807,9.1886,286800.0
2009-06-11 13:20:00,11.54,11.6,11.54,11.59,228400.0,9.1886,9.2364,9.1886,9.2284,228400.0
2009-06-11 13:30:00,11.6,11.62,11.59,11.59,144000.0,9.2364,9.2523,9.2284,9.2284,144000.0
2009-06-11 13:40:00,11.59,11.61,11.57,11.59,147600.0,9.2284,9.2444,9.2125,9.2284,147600.0
2009-06-11 13:50:00,11.58,11.59,11.56,11.58,116800.0,9.2205,9.2284,9.2045,9.2205,116800.0
2009-06-11 14:00:00,11.58,11.58,11.54,11.54,176000.0,9.2205,9.2205,9.1886,9.1886,176000.0
2009-06-11 14:10:00,11.54,11.56,11.53,11.56,219200.0,9.1886,9.2045,9.1807,9.2045,219200.0
2009-06-11 14:20:00,11.55,11.56,11.53,11.55,165200.0,9.1966,9.2045,9.1807,9.1966,165200.0
2009-06-11 14:30:00,11.55,11.56,11.52,11.53,234000.0,9.1966,9.2045,9.1727,9.1807,234000.0
2009-06-11 14:40:00,11.53,11.54,11.52,11.53,149200.0,9.1807,9.1886,9.1727,9.1807,149200.0
2009-06-11 14:50:00,11.53,11.56,11.52,11.55,179600.0,9.1807,9.2045,9.1727,9.1966,179600.0
2009-06-11 15:00:00,11.55,11.56,11.53,11.55,128400.0,9.1966,9.2045,9.1807,9.1966,128400.0
2009-06-11 15:10:00,11.55,11.55,11.53,11.53,108400.0,9.1966,9.1966,9.1807,9.1807,108400.0
2009-06-11 15:20:00,11.53,11.54,11.51,11.51,80000.0,9.1807,9.1886,9.1647,9.1647,80000.0
2009-06-11 15:30:00,11.51,11.52,11.47,11.51,196000.0,9.1647,9.1727,9.1329,9.1647,196000.0
2009-06-11 15:40:00,11.51,11.53,11.49,11.51,343600.0,9.1647,9.1807,9.1488,9.1647,343600.0
2009-06-11 15:50:00,11.52,11.53,11.42,11.42,438000.0,9.1727,9.1807,9.0931,9.0931,438000.0
2009-06-12 09:30:00,11.34,11.38,11.32,11.35,136000.0,9.0294,9.0612,9.0134,9.0373,136000.0
2009-06-12 09:40:00,11.35,11.36,11.33,11.34,131200.0,9.0373,9.0453,9.0214,9.0294,131200.0
2009-06-12 09:50:00,11.34,11.37,11.3,11.31,207200.0,9.0294,9.0533,8.9975,9.0055,207200.0
2009-06-12 10:00:00,11.31,11.31,11.27,11.28,125200.0,9.0055,9.0055,8.9736,8.9816,125200.0
2009-06-12 10:10:00,11.28,11.32,11.27,11.32,130800.0,8.9816,9.0134,8.9736,9.0134,130800.0
2009-06-12 10:20:00,11.31,11.35,11.3,11.31,101600.0,9.0055,9.0373,8.9975,9.0055,101600.0
2009-06-12 10:30:00,11.3,11.33,11.29,11.33,146800.0,8.9975,9.0214,8.9896,9.0214,146800.0
2009-06-12 10:40:00,11.33,11.35,11.33,11.34,94000.0,9.0214,9.0373,9.0214,9.0294,94000.0
2009-06-12 10:50:00,11.34,11.36,11.33,11.33,115200.0,9.0294,9.0453,9.0214,9.0214,115200.0
2009-06-12 11:00:00,11.33,11.34,11.31,11.31,57200.0,9.0214,9.0294,9.0055,9.0055,57200.0
2009-06-12 11:10:00,11.31,11.32,11.31,11.31,48000.0,9.0055,9.0134,9.0055,9.0055,48000.0
2009-06-12 11:20:00,11.31,11.31,11.31,11.31,66400.0,9.0055,9.0055,9.0055,9.0055,66400.0
2009-06-12 11:30:00,11.31,11.32,11.31,11.32,77600.0,9.0055,9.0134,9.0055,9.0134,77600.0
2009-06-12 11:40:00,11.31,11.32,11.28,11.31,128000.0,9.0055,9.0134,8.9816,9.0055,128000.0
2009-06-12 11:50:00,11.3,11.31,11.3,11.3,121200.0,8.9975,9.0055,8.9975,8.9975,121200.0
2009-06-12 12:00:00,11.3,11.32,11.3,11.31,119600.0,8.9975,9.0134,8.9975,9.0055,119600.0
2009-06-12 12:10:00,11.31,11.34,11.31,11.34,68400.0,9.0055,9.0294,9.0055,9.0294,68400.0
2009-06-12 12:20:00,11.34,11.34,11.31,11.33,86000.0,9.0294,9.0294,9.0055,9.0214,86000.0
2009-06-12 12:30:00,11.33,11.33,11.3,11.31,129600.0,9.0214,9.0214,8.9975,9.0055,129600.0
2009-06-12 12:40:00,11.31,11.33,11.3,11.31,90000.0,9.0055,9.0214,8.9975,9.0055,90000.0
2009-06-12 12:50:00,11.3,11.34,11.3,11.34,101600.0,8.9975,9.0294,8.9975,9.0294,101600.0
2009-06-12 13:00:00,11.34,11.35,11.31,11.31,148400.0,9.0294,9.0373,9.0055,9.0055,148400.0
2009-06-12 13:10:00,11.32,11.33,11.31,11.32,112800.0,9.0134,9.0214,9.0055,9.0134,112800.0
2009-06-12 13:20:00,11.32,11.34,11.32,11.32,62000.0,9.0134,9.0294,9.0134,9.0134,62000.0
2009-06-12 13:30:00,11.33,11.34,11.32,11.34,67600.0,9.0214,9.0294,9.0134,9.0294,67600.0
2009-06-12 13:40:00,11.34,11.35,11.33,11.35,105200.0,9.0294,9.0373,9.0214,9.0373,105200.0
2009-06-12 13:50:00,11.35,11.36,11.34,11.36,144000.0,9.0373,9.0453,9.0294,9.0453,144000.0
2009-06-12 14:00:00,11.36,11.36,11.34,11.35,101200.0,9.0453,9.0453,9.0294,9.0373,101200.0
2009-06-12 14:10:00,11.34,11.36,11.34,11.35,156000.0,9.0294,9.0453,9.0294,9.0373,156000.0
2009-06-12 14:20:00,11.36,11.37,11.34,11.36,424000.0,9.0453,9.0533,9.0294,9.0453,424000.0
2009-06-12 14:30:00,11.37,11.39,11.36,11.38,206800.0,9.0533,9.0692,9.0453,9.0612,206800.0
2009-06-12 14:40:00,11.39,11.45,11.39,11.42,154400.0,9.0692,9.117,9.0692,9.0931,154400.0
2009-06-12 14:50:00,11.41,11.42,11.4,11.42,97200.0,9.0851,9.0931,9.0771,9.0931,97200.0
2009-06-12 15:00:00,11.43,11.44,11.42,11.43,130000.0,9.101,9.109,9.0931,9.101,130000.0
2009-06-12 15:10:00,11.42,11.44,11.42,11.43,90000.0,9.0931,9.109,9.0931,9.101,90000.0
2009-06-12 15:20:00,11.43,11.43,11.41,11.42,61200.0,9.101,9.101,9.0851,9.0931,61200.0
2009-06-12 15:30:00,11.42,11.43,11.38,11.38,176400.0,9.0931,9.101,9.0612,9.0612,176400.0
2009-06-12 15:40:00,11.38,11.39,11.37,11.38,113200.0,9.0612,9.0692,9.0533,9.0612,113200.0
2009-06-12 15:50:00,11.38,11.45,11.38,11.44,167600.0,9.0612,9.117,9.0612,9.109,167600.0
2009-06-15 09:30:00,11.28,11.3,11.21,11.24,276800.0,8.9816,8.9975,8.9259,8.9497,276800.0
2009-06-15 09:40:00,11.24,11.26,11.1,11.11,207200.0,8.9497,8.9657,8.8383,8.8462,207200.0
2009-06-15 09:50:00,11.11,11.15,11.11,11.15,107600.0,8.8462,8.8781,8.8462,8.8781,107600.0
2009-06-15 10:00:00,11.14,11.15,11.12,11.13,88400.0,8.8701,8.8781,8.8542,8.8622,88400.0
2009-06-15 10:10:00,11.13,11.15,11.11,11.12,126400.0,8.8622,8.8781,8.8462,8.8542,126400.0
2009-06-15 10:20:00,11.12,11.13,11.11,11.12,66000.0,8.8542,8.8622,8.8462,8.8542,66000.0
2009-06-15 10:30:00,11.11,11.11,11.03,11.04,225200.0,8.8462,8.8462,8.7825,8.7905,225200.0
2009-06-15 10:40:00,11.04,11.05,11.01,11.05,172400.0,8.7905,8.7985,8.7666,8.7985,172400.0
2009-06-15 10:50:00,11.04,11.07,11.04,11.05,124400.0,8.7905,8.8144,8.7905,8.7985,124400.0
2009-06-15 11:00:00,11.05,11.06,11.03,11.04,176400.0,8.7985,8.8064,8.7825,8.7905,176400.0
2009-06-15 11:10:00,11.03,11.05,11.03,11.04,76400.0,8.7825,8.7985,8.7825,8.7905,76400.0
2009-06-15 11:20:00,11.04,11.04,11.02,11.04,86400.0,8.7905,8.7905,8.7746,8.7905,86400.0
2009-06-15 11:30:00,11.04,11.06,11.03,11.06,92400.0,8.7905,8.8064,8.7825,8.8064,92400.0
2009-06-15 11:40:00,11.06,11.09,11.06,11.08,116400.0,8.8064,8.8303,8.8064,8.8223,116400.0
2009-06-15 11:50:00,11.08,11.08,11.05,11.06,90800.0,8.8223,8.8223,8.7985,8.8064,90800.0
2009-06-15 12:00:00,11.06,11.06,11.04,11.05,99200.0,8.8064,8.8064,8.7905,8.7985,99200.0
2009-06-15 12:10:00,11.05,11.05,11.04,11.05,86800.0,8.7985,8.7985,8.7905,8.7985,86800.0
2009-06-15 12:20:00,11.04,11.06,11.03,11.03,107200.0,8.7905,8.8064,8.7825,8.7825,107200.0
2009-06-15 12:30:00,11.03,11.08,11.03,11.08,76000.0,8.7825,8.8223,8.7825,8.8223,76000.0
2009-06-15 12:40:00,11.08,11.08,11.06,11.06,108400.0,8.8223,8.8223,8.8064,8.8064,108400.0
2009-06-15 12:50:00,11.06,11.09,11.06,11.09,138800.0,8.8064,8.8303,8.8064,8.8303,138800.0
2009-06-15 13:00:00,11.08,11.08,11.05,11.06,144000.0,8.8223,8.8223,8.7985,8.8064,144000.0
2009-06-15 13:10:00,11.07,11.09,11.06,11.06,167600.0,8.8144,8.8303,8.8064,8.8064,167600.0
2009-06-15 13:20:00,11.06,11.06,11.04,11.05,134800.0,8.8064,8.8064,8.7905,8.7985,134800.0
2009-06-15 13:30:00,11.05,11.05,11.02,11.05,131600.0,8.7985,8.7985,8.7746,8.7985,131600.0
2009-06-15 13:40:00,11.05,11.07,11.04,11.07,134400.0,8.7985,8.8144,8.7905,8.8144,134400.0
2009-06-15 13:50:00,11.07,11.07,11.05,11.06,110400.0,8.8144,8.8144,8.7985,8.8064,110400.0
2009-06-15 14:00:00,11.06,11.08,11.05,11.06,134000.0,8.8064,8.8223,8.7985,8.8064,134000.0
2009-06-15 14:10:00,11.06,11.07,11.05,11.06,146400.0,8.8064,8.8144,8.7985,8.8064,146400.0
2009-06-15 14:20:00,11.06,11.09,11.06,11.08,124400.0,8.8064,8.8303,8.8064,8.8223,124400.0
2009-06-15 14:30:00,11.08,11.08,11.06,11.07,138400.0,8.8223,8.8223,8.8064,8.8144,138400.0
2009-06-15 14:40:00,11.07,11.07,11.04,11.06,190000.0,8.8144,8.8144,8.7905,8.8064,190000.0
2009-06-15 14:50:00,11.06,11.07,11.04,11.06,174000.0,8.8064,8.8144,8.7905,8.8064,174000.0
2009-06-15 15:00:00,11.07,11.08,11.05,11.08,171600.0,8.8144,8.8223,8.7985,8.8223,171600.0
2009-06-15 15:10:00,11.08,11.11,11.08,11.1,188400.0,8.8223,8.8462,8.8223,8.8383,188400.0
2009-06-15 15:20:00,11.1,11.12,11.09,11.1,154800.0,8.8383,8.8542,8.8303,8.8383,154800.0
2009-06-15 15:30:00,11.11,11.13,11.1,11.12,194400.0,8.8462,8.8622,8.8383,8.8542,194400.0
2009-06-15 15:40:00,11.11,11.13,11.09,11.11,224800.0,8.8462,8.8622,8.8303,8.8462,224800.0
2009-06-15 15:50:00,11.11,11.15,11.09,11.15,215600.0,8.8462,8.8781,8.8303,8.8781,215600.0
2009-06-16 09:30:00,11.24,11.24,11.18,11.19,145600.0,8.9497,8.9497,8.902,8.9099,145600.0
2009-06-16 09:40:00,11.18,11.23,11.18,11.22,118000.0,8.902,8.9418,8.902,8.9338,118000.0
2009-06-16 09:50:00,11.23,11.24,11.19,11.2,219600.0,8.9418,8.9497,8.9099,8.9179,219600.0
2009-06-16 10:00:00,11.2,11.24,11.19,11.2,176000.0,8.9179,8.9497,8.9099,8.9179,176000.0
2009-06-16 10:10:00,11.2,11.21,11.15,11.15,148400.0,8.9179,8.9259,8.8781,8.8781,148400.0
2009-06-16 10:20:00,11.15,11.18,11.15,11.17,89600.0,8.8781,8.902,8.8781,8.894,89600.0
2009-06-16 10:30:00,11.17,11.18,11.15,11.18,122000.0,8.894,8.902,8.8781,8.902,122000.0
2009-06-16 10:40:00,11.18,11.19,11.17,11.17,188400.0,8.902,8.9099,8.894,8.894,188400.0
2009-06-16 10:50:00,11.17,11.18,11.16,11.17,67200.0,8.894,8.902,8.886,8.894,67200.0
2009-06-16 11:00:00,11.17,11.2,11.17,11.18,73600.0,8.894,8.9179,8.894,8.902,73600.0
2009-06-16 11:10:00,11.18,11.2,11.17,11.18,79600.0,8.902,8.9179,8.894,8.902,79600.0
2009-06-16 11:20:00,11.18,11.18,11.15,11.16,78800.0,8.902,8.902,8.8781,8.886,78800.0
2009-06-16 11:30:00,11.16,11.16,11.15,11.15,59200.0,8.886,8.886,8.8781,8.8781,59200.0
2009-06-16 11:40:00,11.16,11.16,11.12,11.12,164000.0,8.886,8.886,8.8542,8.8542,164000.0
2009-06-16 11:50:00,11.13,11.13,11.1,11.1,174400.0,8.8622,8.8622,8.8383,8.8383,174400.0
2009-06-16 12:00:00,11.1,11.11,11.08,11.08,83600.0,8.8383,8.8462,8.8223,8.8223,83600.0
2009-06-16 12:10:00,11.08,11.11,11.08,11.1,65600.0,8.8223,8.8462,8.8223,8.8383,65600.0
2009-06-16 12:20:00,11.1,11.11,11.09,11.11,66400.0,8.8383,8.8462,8.8303,8.8462,66400.0
2009-06-16 12:30:00,11.1,11.1,11.03,11.03,203600.0,8.8383,8.8383,8.7825,8.7825,203600.0
2009-06-16 12:40:00,11.03,11.03,10.95,10.96,212800.0,8.7825,8.7825,8.7188,8.7268,212800.0
2009-06-16 12:50:00,10.96,10.97,10.94,10.96,272000.0,8.7268,8.7348,8.7109,8.7268,272000.0
2009-06-16 13:00:00,10.96,10.96,10.93,10.95,106400.0,8.7268,8.7268,8.7029,8.7188,106400.0
2009-06-16 13:10:00,10.96,10.97,10.94,10.96,156400.0,8.7268,8.7348,8.7109,8.7268,156400.0
2009-06-16 13:20:00,10.96,10.97,10.94,10.97,156000.0,8.7268,8.7348,8.7109,8.7348,156000.0
2009-06-16 13:30:00,10.96,10.97,10.96,10.96,90400.0,8.7268,8.7348,8.7268,8.7268,90400.0
2009-06-16 13:40:00,10.97,11.0,10.97,10.99,114000.0,8.7348,8.7587,8.7348,8.7507,114000.0
2009-06-16 13:50:00,10.99,10.99,10.97,10.98,143200.0,8.7507,8.7507,8.7348,8.7427,143200.0
2009-06-16 14:00:00,10.97,10.97,10.92,10.94,206400.0,8.7348,8.7348,8.695,8.7109,206400.0
2009-06-16 14:10:00,10.93,10.96,10.93,10.96,240400.0,8.7029,8.7268,8.7029,8.7268,240400.0
2009-06-16 14:20:00,10.96,10.96,10.92,10.93,135600.0,8.7268,8.7268,8.695,8.7029,135600.0
2009-06-16 14:30:00,10.92,10.96,10.91,10.96,222800.0,8.695,8.7268,8.687,8.7268,222800.0
2009-06-16 14:40:00,10.96,10.96,10.94,10.95,165600.0,8.7268,8.7268,8.7109,8.7188,165600.0
2009-06-16 14:50:00,10.96,10.98,10.95,10.97,186800.0,8.7268,8.7427,8.7188,8.7348,186800.0
2009-06-16 15:00:00,10.98,10.99,10.95,10.95,186400.0,8.7427,8.7507,8.7188,8.7188,186400.0
2009-06-16 15:10:00,10.95,10.99,10.94,10.98,245600.0,8.7188,8.7507,8.7109,8.7427,245600.0
2009-06-16 15:20:00,10.98,10.98,10.95,10.97,210400.0,8.7427,8.7427,8.7188,8.7348,210400.0
2009-06-16 15:30:00,10.97,11.0,10.97,10.99,286000.0,8.7348,8.7587,8.7348,8.7507,286000.0
2009-06-16 15:40:00,10.99,11.02,10.99,10.99,297200.0,8.7507,8.7746,8.7507,8.7507,297200.0
2009-06-16 15:50:00,10.99,10.99,10.94,10.94,311600.0,8.7507,8.7507,8.7109,8.7109,311600.0
2009-06-17 09:30:00,10.94,11.0,10.94,10.96,359200.0,8.7109,8.7587,8.7109,8.7268,359200.0
2009-06-17 09:40:00,10.96,10.96,10.88,10.88,181600.0,8.7268,8.7268,8.6631,8.6631,181600.0
2009-06-17 09:50:00,10.88,10.89,10.84,10.85,164000.0,8.6631,8.6711,8.6313,8.6392,164000.0
2009-06-17 10:00:00,10.85,10.94,10.83,10.94,251200.0,8.6392,8.7109,8.6233,8.7109,251200.0
2009-06-17 10:10:00,10.94,10.96,10.93,10.95,168400.0,8.7109,8.7268,8.7029,8.7188,168400.0
2009-06-17 10:20:00,10.95,10.95,10.91,10.93,151200.0,8.7188,8.7188,8.687,8.7029,151200.0
2009-06-17 10:30:00,10.92,10.92,10.88,10.9,179200.0,8.695,8.695,8.6631,8.679,179200.0
2009-06-17 10:40:00,10.89,10.91,10.86,10.9,203600.0,8.6711,8.687,8.6472,8.679,203600.0
2009-06-17 10:50:00,10.9,10.96,10.89,10.95,206400.0,8.679,8.7268,8.6711,8.7188,206400.0
2009-06-17 11:00:00,10.95,11.0,10.95,10.98,137600.0,8.7188,8.7587,8.7188,8.7427,137600.0
2009-06-17 11:10:00,10.97,10.99,10.95,10.99,134800.0,8.7348,8.7507,8.7188,8.7507,134800.0
2009-06-17 11:20:00,10.99,11.02,10.99,11.0,81600.0,8.7507,8.7746,8.7507,8.7587,81600.0
2009-06-17 11:30:00,11.0,11.02,11.0,11.0,92000.0,8.7587,8.7746,8.7587,8.7587,92000.0
2009-06-17 11:40:00,11.0,11.03,11.0,11.01,140800.0,8.7587,8.7825,8.7587,8.7666,140800.0
2009-06-17 11:50:00,11.01,11.02,10.98,11.01,154800.0,8.7666,8.7746,8.7427,8.7666,154800.0
2009-06-17 12:00:00,11.01,11.05,11.01,11.04,204400.0,8.7666,8.7985,8.7666,8.7905,204400.0
2009-06-17 12:10:00,11.04,11.05,11.02,11.03,100800.0,8.7905,8.7985,8.7746,8.7825,100800.0
2009-06-17 12:20:00,11.04,11.09,11.04,11.06,158400.0,8.7905,8.8303,8.7905,8.8064,158400.0
2009-06-17 12:30:00,11.06,11.06,11.02,11.04,108000.0,8.8064,8.8064,8.7746,8.7905,108000.0
2009-06-17 12:40:00,11.04,11.06,11.02,11.03,164400.0,8.7905,8.8064,8.7746,8.7825,164400.0
2009-06-17 12:50:00,11.03,11.03,11.01,11.03,95200.0,8.7825,8.7825,8.7666,8.7825,95200.0
2009-06-17 13:00:00,11.03,11.04,11.01,11.03,140400.0,8.7825,8.7905,8.7666,8.7825,140400.0
2009-06-17 13:10:00,11.03,11.04,11.02,11.03,75200.0,8.7825,8.7905,8.7746,8.7825,75200.0
2009-06-17 13:20:00,11.03,11.08,11.03,11.08,56000.0,8.7825,8.8223,8.7825,8.8223,56000.0
2009-06-17 13:30:00,11.08,11.12,11.08,11.12,142400.0,8.8223,8.8542,8.8223,8.8542,142400.0
2009-06-17 13:40:00,11.12,11.15,11.12,11.13,172400.0,8.8542,8.8781,8.8542,8.8622,172400.0
2009-06-17 13:50:00,11.13,11.13,11.11,11.11,120800.0,8.8622,8.8622,8.8462,8.8462,120800.0
2009-06-17 14:00:00,11.11,11.13,11.08,11.09,192800.0,8.8462,8.8622,8.8223,8.8303,192800.0
2009-06-17 14:10:00,11.09,11.11,11.09,11.1,83200.0,8.8303,8.8462,8.8303,8.8383,83200.0
2009-06-17 14:20:00,11.1,11.13,11.09,11.13,127200.0,8.8383,8.8622,8.8303,8.8622,127200.0
2009-06-17 14:30:00,11.14,11.14,11.09,11.09,173600.0,8.8701,8.8701,8.8303,8.8303,173600.0
2009-06-17 14:40:00,11.08,11.08,11.05,11.06,155200.0,8.8223,8.8223,8.7985,8.8064,155200.0
2009-06-17 14:50:00,11.06,11.08,11.04,11.07,169600.0,8.8064,8.8223,8.7905,8.8144,169600.0
2009-06-17 15:00:00,11.07,11.09,11.04,11.06,143600.0,8.8144,8.8303,8.7905,8.8064,143600.0
2009-06-17 15:10:00,11.06,11.07,11.04,11.06,145600.0,8.8064,8.8144,8.7905,8.8064,145600.0
2009-06-17 15:20:00,11.06,11.08,11.02,11.03,276000.0,8.8064,8.8223,8.7746,8.7825,276000.0
2009-06-17 15:30:00,11.03,11.03,11.01,11.03,246800.0,8.7825,8.7825,8.7666,8.7825,246800.0
2009-06-17 15:40:00,11.03,11.07,11.02,11.07,248400.0,8.7825,8.8144,8.7746,8.8144,248400.0
2009-06-17 15:50:00,11.07,11.07,11.01,11.03,396800.0,8.8144,8.8144,8.7666,8.7825,396800.0
2009-06-18 09:30:00,11.01,11.02,10.9,10.9,608000.0,8.7666,8.7746,8.679,8.679,608000.0
2009-06-18 09:40:00,10.9,10.95,10.9,10.95,161200.0,8.679,8.7188,8.679,8.7188,161200.0
2009-06-18 09:50:00,10.94,11.04,10.92,11.04,204400.0,8.7109,8.7905,8.695,8.7905,204400.0
2009-06-18 10:00:00,11.04,11.07,11.04,11.05,165200.0,8.7905,8.8144,8.7905,8.7985,165200.0
2009-06-18 10:10:00,11.05,11.09,11.05,11.07,164800.0,8.7985,8.8303,8.7985,8.8144,164800.0
2009-06-18 10:20:00,11.06,11.08,11.05,11.06,112400.0,8.8064,8.8223,8.7985,8.8064,112400.0
2009-06-18 10:30:00,11.05,11.07,11.04,11.05,126800.0,8.7985,8.8144,8.7905,8.7985,126800.0
2009-06-18 10:40:00,11.04,11.04,11.01,11.01,94000.0,8.7905,8.7905,8.7666,8.7666,94000.0
2009-06-18 10:50:00,11.01,11.02,11.0,11.01,90400.0,8.7666,8.7746,8.7587,8.7666,90400.0
2009-06-18 11:00:00,11.01,11.05,11.01,11.04,91200.0,8.7666,8.7985,8.7666,8.7905,91200.0
2009-06-18 11:10:00,11.04,11.06,11.04,11.06,90800.0,8.7905,8.8064,8.7905,8.8064,90800.0
2009-06-18 11:20:00,11.06,11.07,11.06,11.06,125600.0,8.8064,8.8144,8.8064,8.8064,125600.0
2009-06-18 11:30:00,11.06,11.06,11.03,11.04,115600.0,8.8064,8.8064,8.7825,8.7905,115600.0
2009-06-18 11:40:00,11.04,11.05,11.02,11.03,194000.0,8.7905,8.7985,8.7746,8.7825,194000.0
2009-06-18 11:50:00,11.03,11.07,11.02,11.07,77600.0,8.7825,8.8144,8.7746,8.8144,77600.0
2009-06-18 12:00:00,11.07,11.08,11.06,11.07,116800.0,8.8144,8.8223,8.8064,8.8144,116800.0
2009-06-18 12:10:00,11.07,11.09,11.07,11.08,42400.0,8.8144,8.8303,8.8144,8.8223,42400.0
2009-06-18 12:20:00,11.08,11.08,11.06,11.08,102800.0,8.8223,8.8223,8.8064,8.8223,102800.0
2009-06-18 12:30:00,11.08,11.09,11.07,11.08,82800.0,8.8223,8.8303,8.8144,8.8223,82800.0
2009-06-18 12:40:00,11.08,11.12,11.08,11.12,92800.0,8.8223,8.8542,8.8223,8.8542,92800.0
2009-06-18 12:50:00,11.12,11.12,11.1,11.11,40800.0,8.8542,8.8542,8.8383,8.8462,40800.0
2009-06-18 13:00:00,11.12,11.15,11.12,11.15,96400.0,8.8542,8.8781,8.8542,8.8781,96400.0
2009-06-18 13:10:00,11.15,11.15,11.11,11.12,110000.0,8.8781,8.8781,8.8462,8.8542,110000.0
2009-06-18 13:20:00,11.12,11.13,11.12,11.13,101200.0,8.8542,8.8622,8.8542,8.8622,101200.0
2009-06-18 13:30:00,11.13,11.14,11.1,11.1,142000.0,8.8622,8.8701,8.8383,8.8383,142000.0
2009-06-18 13:40:00,11.1,11.12,11.09,11.11,170800.0,8.8383,8.8542,8.8303,8.8462,170800.0
2009-06-18 13:50:00,11.11,11.13,11.09,11.09,81200.0,8.8462,8.8622,8.8303,8.8303,81200.0
2009-06-18 14:00:00,11.09,11.1,11.07,11.08,180400.0,8.8303,8.8383,8.8144,8.8223,180400.0
2009-06-18 14:10:00,11.08,11.1,11.05,11.1,220000.0,8.8223,8.8383,8.7985,8.8383,220000.0
2009-06-18 14:20:00,11.1,11.1,11.06,11.09,152000.0,8.8383,8.8383,8.8064,8.8303,152000.0
2009-06-18 14:30:00,11.09,11.1,11.07,11.08,210000.0,8.8303,8.8383,8.8144,8.8223,210000.0
2009-06-18 14:40:00,11.09,11.12,11.08,11.11,93600.0,8.8303,8.8542,8.8223,8.8462,93600.0
2009-06-18 14:50:00,11.11,11.11,11.09,11.11,91600.0,8.8462,8.8462,8.8303,8.8462,91600.0
2009-06-18 15:00:00,11.11,11.12,11.1,11.12,84800.0,8.8462,8.8542,8.8383,8.8542,84800.0
2009-06-18 15:10:00,11.13,11.13,11.11,11.12,75600.0,8.8622,8.8622,8.8462,8.8542,75600.0
2009-06-18 15:20:00,11.12,11.12,11.09,11.09,120000.0,8.8542,8.8542,8.8303,8.8303,120000.0
2009-06-18 15:30:00,11.1,11.12,11.07,11.08,152400.0,8.8383,8.8542,8.8144,8.8223,152400.0
2009-06-18 15:40:00,11.07,11.1,11.06,11.06,211200.0,8.8144,8.8383,8.8064,8.8064,211200.0
2009-06-18 15:50:00,11.07,11.09,11.05,11.07,292800.0,8.8144,8.8303,8.7985,8.8144,292800.0
2009-06-19 09:30:00,11.22,11.26,11.2,11.23,281600.0,8.9338,8.9657,8.9179,8.9418,281600.0
2009-06-19 09:40:00,11.22,11.27,11.22,11.24,176000.0,8.9338,8.9736,8.9338,8.9497,176000.0
2009-06-19 09:50:00,11.24,11.26,11.23,11.23,138800.0,8.9497,8.9657,8.9418,8.9418,138800.0
2009-06-19 10:00:00,11.24,11.25,11.23,11.23,45600.0,8.9497,8.9577,8.9418,8.9418,45600.0
2009-06-19 10:10:00,11.23,11.23,11.2,11.2,72000.0,8.9418,8.9418,8.9179,8.9179,72000.0
2009-06-19 10:20:00,11.2,11.22,11.2,11.21,98000.0,8.9179,8.9338,8.9179,8.9259,98000.0
2009-06-19 10:30:00,11.21,11.23,11.21,11.22,59600.0,8.9259,8.9418,8.9259,8.9338,59600.0
2009-06-19 10:40:00,11.22,11.24,11.21,11.23,78400.0,8.9338,8.9497,8.9259,8.9418,78400.0
2009-06-19 10:50:00,11.23,11.25,11.23,11.24,55200.0,8.9418,8.9577,8.9418,8.9497,55200.0
2009-06-19 11:00:00,11.24,11.25,11.23,11.24,141600.0,8.9497,8.9577,8.9418,8.9497,141600.0
2009-06-19 11:10:00,11.24,11.24,11.23,11.23,75200.0,8.9497,8.9497,8.9418,8.9418,75200.0
2009-06-19 11:20:00,11.23,11.23,11.21,11.21,71200.0,8.9418,8.9418,8.9259,8.9259,71200.0
2009-06-19 11:30:00,11.22,11.22,11.21,11.22,78000.0,8.9338,8.9338,8.9259,8.9338,78000.0
2009-06-19 11:40:00,11.22,11.22,11.2,11.2,56800.0,8.9338,8.9338,8.9179,8.9179,56800.0
2009-06-19 11:50:00,11.2,11.2,11.19,11.2,48000.0,8.9179,8.9179,8.9099,8.9179,48000.0
2009-06-19 12:00:00,11.2,11.2,11.18,11.18,117200.0,8.9179,8.9179,8.902,8.902,117200.0
2009-06-19 12:10:00,11.18,11.18,11.16,11.18,145600.0,8.902,8.902,8.886,8.902,145600.0
2009-06-19 12:20:00,11.18,11.18,11.13,11.14,224000.0,8.902,8.902,8.8622,8.8701,224000.0
2009-06-19 12:30:00,11.14,11.16,11.13,11.15,164000.0,8.8701,8.886,8.8622,8.8781,164000.0
2009-06-19 12:40:00,11.15,11.17,11.15,11.16,84400.0,8.8781,8.894,8.8781,8.886,84400.0
2009-06-19 12:50:00,11.16,11.17,11.13,11.13,94400.0,8.886,8.894,8.8622,8.8622,94400.0
2009-06-19 13:00:00,11.13,11.14,11.11,11.12,123600.0,8.8622,8.8701,8.8462,8.8542,123600.0
2009-06-19 13:10:00,11.12,11.15,11.12,11.15,92400.0,8.8542,8.8781,8.8542,8.8781,92400.0
2009-06-19 13:20:00,11.15,11.15,11.12,11.13,110000.0,8.8781,8.8781,8.8542,8.8622,110000.0
2009-06-19 13:30:00,11.13,11.17,11.13,11.16,140400.0,8.8622,8.894,8.8622,8.886,140400.0
2009-06-19 13:40:00,11.16,11.16,11.14,11.15,141600.0,8.886,8.886,8.8701,8.8781,141600.0
2009-06-19 13:50:00,11.15,11.17,11.14,11.14,201200.0,8.8781,8.894,8.8701,8.8701,201200.0
2009-06-19 14:00:00,11.14,11.15,11.13,11.13,110000.0,8.8701,8.8781,8.8622,8.8622,110000.0
2009-06-19 14:10:00,11.13,11.13,11.1,11.12,122800.0,8.8622,8.8622,8.8383,8.8542,122800.0
2009-06-19 14:20:00,11.12,11.13,11.1,11.13,141600.0,8.8542,8.8622,8.8383,8.8622,141600.0
2009-06-19 14:30:00,11.13,11.15,11.12,11.14,157600.0,8.8622,8.8781,8.8542,8.8701,157600.0
2009-06-19 14:40:00,11.14,11.15,11.13,11.14,221200.0,8.8701,8.8781,8.8622,8.8701,221200.0
2009-06-19 14:50:00,11.14,11.15,11.13,11.15,138800.0,8.8701,8.8781,8.8622,8.8781,138800.0
2009-06-19 15:00:00,11.15,11.16,11.13,11.13,263600.0,8.8781,8.886,8.8622,8.8622,263600.0
2009-06-19 15:10:00,11.13,11.17,11.13,11.17,203600.0,8.8622,8.894,8.8622,8.894,203600.0
2009-06-19 15:20:00,11.17,11.19,11.15,11.19,345200.0,8.894,8.9099,8.8781,8.9099,345200.0
2009-06-19 15:30:00,11.19,11.2,11.17,11.17,280800.0,8.9099,8.9179,8.894,8.894,280800.0
2009-06-19 15:40:00,11.17,11.19,11.15,11.18,244000.0,8.894,8.9099,8.8781,8.902,244000.0
2009-06-19 15:50:00,11.18,11.18,11.13,11.14,524800.0,8.902,8.902,8.8622,8.8701,524800.0
2009-06-22 09:30:00,11.07,11.07,10.99,11.02,289600.0,8.8144,8.8144,8.7507,8.7746,289600.0
2009-06-22 09:40:00,11.03,11.03,10.88,10.92,231200.0,8.7825,8.7825,8.6631,8.695,231200.0
2009-06-22 09:50:00,10.92,10.93,10.86,10.87,83600.0,8.695,8.7029,8.6472,8.6551,83600.0
2009-06-22 10:00:00,10.87,10.88,10.84,10.88,72000.0,8.6551,8.6631,8.6313,8.6631,72000.0
2009-06-22 10:10:00,10.88,10.89,10.86,10.86,96800.0,8.6631,8.6711,8.6472,8.6472,96800.0
2009-06-22 10:20:00,10.85,10.88,10.85,10.87,114000.0,8.6392,8.6631,8.6392,8.6551,114000.0
2009-06-22 10:30:00,10.87,10.87,10.84,10.85,116800.0,8.6551,8.6551,8.6313,8.6392,116800.0
2009-06-22 10:40:00,10.85,10.85,10.83,10.85,112000.0,8.6392,8.6392,8.6233,8.6392,112000.0
2009-06-22 10:50:00,10.85,10.86,10.83,10.84,124000.0,8.6392,8.6472,8.6233,8.6313,124000.0
2009-06-22 11:00:00,10.84,10.84,10.8,10.81,218000.0,8.6313,8.6313,8.5994,8.6074,218000.0
2009-06-22 11:10:00,10.81,10.84,10.81,10.84,102400.0,8.6074,8.6313,8.6074,8.6313,102400.0
2009-06-22 11:20:00,10.84,10.87,10.84,10.85,40800.0,8.6313,8.6551,8.6313,8.6392,40800.0
2009-06-22 11:30:00,10.84,10.85,10.81,10.81,75600.0,8.6313,8.6392,8.6074,8.6074,75600.0
2009-06-22 11:40:00,10.81,10.83,10.8,10.8,54000.0,8.6074,8.6233,8.5994,8.5994,54000.0
2009-06-22 11:50:00,10.8,10.82,10.8,10.81,66400.0,8.5994,8.6153,8.5994,8.6074,66400.0
2009-06-22 12:00:00,10.81,10.82,10.81,10.81,91600.0,8.6074,8.6153,8.6074,8.6074,91600.0
2009-06-22 12:10:00,10.81,10.84,10.81,10.83,84800.0,8.6074,8.6313,8.6074,8.6233,84800.0
2009-06-22 12:20:00,10.83,10.83,10.8,10.81,79200.0,8.6233,8.6233,8.5994,8.6074,79200.0
2009-06-22 12:30:00,10.82,10.83,10.81,10.82,65600.0,8.6153,8.6233,8.6074,8.6153,65600.0
2009-06-22 12:40:00,10.82,10.83,10.81,10.81,93600.0,8.6153,8.6233,8.6074,8.6074,93600.0
2009-06-22 12:50:00,10.81,10.84,10.81,10.84,101200.0,8.6074,8.6313,8.6074,8.6313,101200.0
2009-06-22 13:00:00,10.84,10.84,10.82,10.83,60400.0,8.6313,8.6313,8.6153,8.6233,60400.0
2009-06-22 13:10:00,10.82,10.82,10.78,10.79,151200.0,8.6153,8.6153,8.5835,8.5914,151200.0
2009-06-22 13:20:00,10.79,10.8,10.78,10.8,166000.0,8.5914,8.5994,8.5835,8.5994,166000.0
2009-06-22 13:30:00,10.8,10.81,10.8,10.81,115200.0,8.5994,8.6074,8.5994,8.6074,115200.0
2009-06-22 13:40:00,10.81,10.82,10.81,10.82,80400.0,8.6074,8.6153,8.6074,8.6153,80400.0
2009-06-22 13:50:00,10.82,10.83,10.81,10.83,105200.0,8.6153,8.6233,8.6074,8.6233,105200.0
2009-06-22 14:00:00,10.82,10.83,10.81,10.82,79200.0,8.6153,8.6233,8.6074,8.6153,79200.0
2009-06-22 14:10:00,10.82,10.83,10.81,10.83,65600.0,8.6153,8.6233,8.6074,8.6233,65600.0
2009-06-22 14:20:00,10.83,10.83,10.81,10.81,139600.0,8.6233,8.6233,8.6074,8.6074,139600.0
2009-06-22 14:30:00,10.81,10.84,10.81,10.84,125200.0,8.6074,8.6313,8.6074,8.6313,125200.0
2009-06-22 14:40:00,10.83,10.83,10.81,10.82,111200.0,8.6233,8.6233,8.6074,8.6153,111200.0
2009-06-22 14:50:00,10.82,10.83,10.81,10.83,133600.0,8.6153,8.6233,8.6074,8.6233,133600.0
2009-06-22 15:00:00,10.83,10.85,10.83,10.83,96800.0,8.6233,8.6392,8.6233,8.6233,96800.0
2009-06-22 15:10:00,10.83,10.84,10.81,10.83,133200.0,8.6233,8.6313,8.6074,8.6233,133200.0
2009-06-22 15:20:00,10.83,10.83,10.8,10.81,152000.0,8.6233,8.6233,8.5994,8.6074,152000.0
2009-06-22 15:30:00,10.81,10.83,10.79,10.82,261200.0,8.6074,8.6233,8.5914,8.6153,261200.0
2009-06-22 15:40:00,10.82,10.82,10.76,10.78,347200.0,8.6153,8.6153,8.5676,8.5835,347200.0
2009-06-22 15:50:00,10.78,10.78,10.74,10.75,864800.0,8.5835,8.5835,8.5516,8.5596,864800.0
2009-06-23 09:30:00,10.79,10.81,10.76,10.78,278800.0,8.6145,8.6305,8.5905,8.6065,278800.0
2009-06-23 09:40:00,10.78,10.79,10.71,10.73,103200.0,8.6065,8.6145,8.5506,8.5666,103200.0
2009-06-23 09:50:00,10.74,10.78,10.74,10.75,162000.0,8.5746,8.6065,8.5746,8.5826,162000.0
2009-06-23 10:00:00,10.75,10.78,10.71,10.73,347200.0,8.5826,8.6065,8.5506,8.5666,347200.0
2009-06-23 10:10:00,10.73,10.73,10.67,10.7,163600.0,8.5666,8.5666,8.5187,8.5426,163600.0
2009-06-23 10:20:00,10.7,10.72,10.66,10.66,119200.0,8.5426,8.5586,8.5107,8.5107,119200.0
2009-06-23 10:30:00,10.66,10.69,10.66,10.67,120400.0,8.5107,8.5346,8.5107,8.5187,120400.0
2009-06-23 10:40:00,10.67,10.67,10.63,10.64,146000.0,8.5187,8.5187,8.4867,8.4947,146000.0
2009-06-23 10:50:00,10.64,10.66,10.62,10.66,204400.0,8.4947,8.5107,8.4788,8.5107,204400.0
2009-06-23 11:00:00,10.65,10.65,10.61,10.62,170800.0,8.5027,8.5027,8.4708,8.4788,170800.0
2009-06-23 11:10:00,10.62,10.63,10.61,10.63,243600.0,8.4788,8.4867,8.4708,8.4867,243600.0
2009-06-23 11:20:00,10.63,10.65,10.63,10.64,107200.0,8.4867,8.5027,8.4867,8.4947,107200.0
2009-06-23 11:30:00,10.64,10.66,10.63,10.65,188400.0,8.4947,8.5107,8.4867,8.5027,188400.0
2009-06-23 11:40:00,10.65,10.66,10.63,10.66,213200.0,8.5027,8.5107,8.4867,8.5107,213200.0
2009-06-23 11:50:00,10.66,10.68,10.65,10.67,78400.0,8.5107,8.5267,8.5027,8.5187,78400.0
2009-06-23 12:00:00,10.68,10.68,10.65,10.66,126000.0,8.5267,8.5267,8.5027,8.5107,126000.0
2009-06-23 12:10:00,10.65,10.65,10.63,10.64,242800.0,8.5027,8.5027,8.4867,8.4947,242800.0
2009-06-23 12:20:00,10.64,10.66,10.64,10.64,228000.0,8.4947,8.5107,8.4947,8.4947,228000.0
2009-06-23 12:30:00,10.65,10.69,10.64,10.67,168800.0,8.5027,8.5346,8.4947,8.5187,168800.0
2009-06-23 12:40:00,10.67,10.67,10.65,10.67,250400.0,8.5187,8.5187,8.5027,8.5187,250400.0
2009-06-23 12:50:00,10.67,10.67,10.65,10.65,76800.0,8.5187,8.5187,8.5027,8.5027,76800.0
2009-06-23 13:00:00,10.65,10.69,10.65,10.69,293600.0,8.5027,8.5346,8.5027,8.5346,293600.0
2009-06-23 13:10:00,10.69,10.7,10.67,10.68,164400.0,8.5346,8.5426,8.5187,8.5267,164400.0
2009-06-23 13:20:00,10.68,10.68,10.64,10.65,89200.0,8.5267,8.5267,8.4947,8.5027,89200.0
2009-06-23 13:30:00,10.65,10.66,10.65,10.66,40000.0,8.5027,8.5107,8.5027,8.5107,40000.0
2009-06-23 13:40:00,10.66,10.66,10.63,10.63,77600.0,8.5107,8.5107,8.4867,8.4867,77600.0
2009-06-23 13:50:00,10.64,10.64,10.6,10.6,113200.0,8.4947,8.4947,8.4628,8.4628,113200.0
2009-06-23 14:00:00,10.6,10.64,10.59,10.63,145200.0,8.4628,8.4947,8.4548,8.4867,145200.0
2009-06-23 14:10:00,10.63,10.67,10.63,10.66,104400.0,8.4867,8.5187,8.4867,8.5107,104400.0
2009-06-23 14:20:00,10.66,10.66,10.64,10.64,53600.0,8.5107,8.5107,8.4947,8.4947,53600.0
2009-06-23 14:30:00,10.64,10.65,10.63,10.63,92400.0,8.4947,8.5027,8.4867,8.4867,92400.0
2009-06-23 14:40:00,10.63,10.64,10.62,10.63,112400.0,8.4867,8.4947,8.4788,8.4867,112400.0
2009-06-23 14:50:00,10.64,10.67,10.63,10.63,157200.0,8.4947,8.5187,8.4867,8.4867,157200.0
2009-06-23 15:00:00,10.63,10.64,10.61,10.61,99200.0,8.4867,8.4947,8.4708,8.4708,99200.0
2009-06-23 15:10:00,10.61,10.64,10.6,10.63,139600.0,8.4708,8.4947,8.4628,8.4867,139600.0
2009-06-23 15:20:00,10.62,10.65,10.61,10.65,154000.0,8.4788,8.5027,8.4708,8.5027,154000.0
2009-06-23 15:30:00,10.65,10.65,10.62,10.63,238000.0,8.5027,8.5027,8.4788,8.4867,238000.0
2009-06-23 15:40:00,10.63,10.67,10.63,10.67,387200.0,8.4867,8.5187,8.4867,8.5187,387200.0
2009-06-23 15:50:00,10.67,10.67,10.6,10.61,640000.0,8.5187,8.5187,8.4628,8.4708,640000.0
2009-06-24 09:30:00,10.71,10.74,10.69,10.71,331600.0,8.5506,8.5746,8.5346,8.5506,331600.0
2009-06-24 09:40:00,10.71,10.74,10.71,10.73,89200.0,8.5506,8.5746,8.5506,8.5666,89200.0
2009-06-24 09:50:00,10.73,10.78,10.73,10.78,241200.0,8.5666,8.6065,8.5666,8.6065,241200.0
2009-06-24 10:00:00,10.77,10.8,10.74,10.79,182400.0,8.5985,8.6225,8.5746,8.6145,182400.0
2009-06-24 10:10:00,10.79,10.81,10.79,10.8,58000.0,8.6145,8.6305,8.6145,8.6225,58000.0
2009-06-24 10:20:00,10.8,10.84,10.8,10.83,163200.0,8.6225,8.6544,8.6225,8.6464,163200.0
2009-06-24 10:30:00,10.83,10.84,10.81,10.81,117600.0,8.6464,8.6544,8.6305,8.6305,117600.0
2009-06-24 10:40:00,10.81,10.83,10.81,10.83,196800.0,8.6305,8.6464,8.6305,8.6464,196800.0
2009-06-24 10:50:00,10.83,10.84,10.81,10.81,64800.0,8.6464,8.6544,8.6305,8.6305,64800.0
2009-06-24 11:00:00,10.81,10.83,10.81,10.81,54400.0,8.6305,8.6464,8.6305,8.6305,54400.0
2009-06-24 11:10:00,10.81,10.81,10.8,10.8,43600.0,8.6305,8.6305,8.6225,8.6225,43600.0
2009-06-24 11:20:00,10.8,10.81,10.8,10.8,101200.0,8.6225,8.6305,8.6225,8.6225,101200.0
2009-06-24 11:30:00,10.8,10.81,10.79,10.79,56400.0,8.6225,8.6305,8.6145,8.6145,56400.0
2009-06-24 11:40:00,10.79,10.8,10.78,10.79,95200.0,8.6145,8.6225,8.6065,8.6145,95200.0
2009-06-24 11:50:00,10.78,10.8,10.78,10.8,96000.0,8.6065,8.6225,8.6065,8.6225,96000.0
2009-06-24 12:00:00,10.8,10.8,10.78,10.79,40000.0,8.6225,8.6225,8.6065,8.6145,40000.0
2009-06-24 12:10:00,10.79,10.79,10.77,10.77,43200.0,8.6145,8.6145,8.5985,8.5985,43200.0
2009-06-24 12:20:00,10.78,10.78,10.77,10.78,18400.0,8.6065,8.6065,8.5985,8.6065,18400.0
2009-06-24 12:30:00,10.78,10.78,10.78,10.78,43600.0,8.6065,8.6065,8.6065,8.6065,43600.0
2009-06-24 12:40:00,10.78,10.78,10.77,10.78,80800.0,8.6065,8.6065,8.5985,8.6065,80800.0
2009-06-24 12:50:00,10.78,10.79,10.78,10.78,38400.0,8.6065,8.6145,8.6065,8.6065,38400.0
2009-06-24 13:00:00,10.78,10.8,10.78,10.8,80000.0,8.6065,8.6225,8.6065,8.6225,80000.0
2009-06-24 13:10:00,10.8,10.81,10.79,10.79,60400.0,8.6225,8.6305,8.6145,8.6145,60400.0
2009-06-24 13:20:00,10.79,10.8,10.79,10.79,26000.0,8.6145,8.6225,8.6145,8.6145,26000.0
2009-06-24 13:30:00,10.79,10.79,10.78,10.78,82400.0,8.6145,8.6145,8.6065,8.6065,82400.0
2009-06-24 13:40:00,10.79,10.79,10.77,10.77,92400.0,8.6145,8.6145,8.5985,8.5985,92400.0
2009-06-24 13:50:00,10.78,10.78,10.77,10.77,41600.0,8.6065,8.6065,8.5985,8.5985,41600.0
2009-06-24 14:00:00,10.77,10.78,10.77,10.77,68800.0,8.5985,8.6065,8.5985,8.5985,68800.0
2009-06-24 14:10:00,10.77,10.79,10.74,10.78,151200.0,8.5985,8.6145,8.5746,8.6065,151200.0
2009-06-24 14:20:00,10.77,10.81,10.71,10.72,332000.0,8.5985,8.6305,8.5506,8.5586,332000.0
2009-06-24 14:30:00,10.72,10.74,10.69,10.69,190800.0,8.5586,8.5746,8.5346,8.5346,190800.0
2009-06-24 14:40:00,10.69,10.75,10.68,10.71,271200.0,8.5346,8.5826,8.5267,8.5506,271200.0
2009-06-24 14:50:00,10.72,10.75,10.7,10.7,197200.0,8.5586,8.5826,8.5426,8.5426,197200.0
2009-06-24 15:00:00,10.71,10.72,10.64,10.65,236000.0,8.5506,8.5586,8.4947,8.5027,236000.0
2009-06-24 15:10:00,10.65,10.68,10.63,10.66,170400.0,8.5027,8.5267,8.4867,8.5107,170400.0
2009-06-24 15:20:00,10.66,10.7,10.65,10.69,408800.0,8.5107,8.5426,8.5027,8.5346,408800.0
2009-06-24 15:30:00,10.69,10.7,10.66,10.68,253600.0,8.5346,8.5426,8.5107,8.5267,253600.0
2009-06-24 15:40:00,10.68,10.7,10.65,10.69,170800.0,8.5267,8.5426,8.5027,8.5346,170800.0
2009-06-24 15:50:00,10.68,10.69,10.66,10.69,273200.0,8.5267,8.5346,8.5107,8.5346,273200.0
2009-06-25 09:30:00,10.61,10.67,10.6,10.67,262000.0,8.4708,8.5187,8.4628,8.5187,262000.0
2009-06-25 09:40:00,10.67,10.73,10.67,10.71,132400.0,8.5187,8.5666,8.5187,8.5506,132400.0
2009-06-25 09:50:00,10.71,10.8,10.71,10.79,94400.0,8.5506,8.6225,8.5506,8.6145,94400.0
2009-06-25 10:00:00,10.79,10.81,10.78,10.8,916000.0,8.6145,8.6305,8.6065,8.6225,916000.0
2009-06-25 10:10:00,10.8,10.83,10.8,10.81,179600.0,8.6225,8.6464,8.6225,8.6305,179600.0
2009-06-25 10:20:00,10.81,10.82,10.79,10.8,226400.0,8.6305,8.6384,8.6145,8.6225,226400.0
2009-06-25 10:30:00,10.8,10.81,10.78,10.79,215200.0,8.6225,8.6305,8.6065,8.6145,215200.0
2009-06-25 10:40:00,10.79,10.79,10.76,10.76,82800.0,8.6145,8.6145,8.5905,8.5905,82800.0
2009-06-25 10:50:00,10.76,10.78,10.75,10.76,102800.0,8.5905,8.6065,8.5826,8.5905,102800.0
2009-06-25 11:00:00,10.77,10.79,10.76,10.78,72800.0,8.5985,8.6145,8.5905,8.6065,72800.0
2009-06-25 11:10:00,10.78,10.78,10.76,10.77,71600.0,8.6065,8.6065,8.5905,8.5985,71600.0
2009-06-25 11:20:00,10.77,10.81,10.77,10.81,54400.0,8.5985,8.6305,8.5985,8.6305,54400.0
2009-06-25 11:30:00,10.81,10.84,10.81,10.83,90000.0,8.6305,8.6544,8.6305,8.6464,90000.0
2009-06-25 11:40:00,10.83,10.86,10.83,10.85,152000.0,8.6464,8.6704,8.6464,8.6624,152000.0
2009-06-25 11:50:00,10.84,10.88,10.84,10.88,84800.0,8.6544,8.6863,8.6544,8.6863,84800.0
2009-06-25 12:00:00,10.88,10.9,10.88,10.88,78400.0,8.6863,8.7023,8.6863,8.6863,78400.0
2009-06-25 12:10:00,10.88,10.88,10.87,10.87,80400.0,8.6863,8.6863,8.6784,8.6784,80400.0
2009-06-25 12:20:00,10.88,10.89,10.87,10.88,94400.0,8.6863,8.6943,8.6784,8.6863,94400.0
2009-06-25 12:30:00,10.9,10.9,10.86,10.87,95200.0,8.7023,8.7023,8.6704,8.6784,95200.0
2009-06-25 12:40:00,10.86,10.87,10.86,10.86,123200.0,8.6704,8.6784,8.6704,8.6704,123200.0
2009-06-25 12:50:00,10.86,10.87,10.86,10.86,73200.0,8.6704,8.6784,8.6704,8.6704,73200.0
2009-06-25 13:00:00,10.86,10.91,10.85,10.91,137200.0,8.6704,8.7103,8.6624,8.7103,137200.0
2009-06-25 13:10:00,10.92,10.94,10.91,10.94,136400.0,8.7183,8.7342,8.7103,8.7342,136400.0
2009-06-25 13:20:00,10.94,10.95,10.93,10.93,98800.0,8.7342,8.7422,8.7263,8.7263,98800.0
2009-06-25 13:30:00,10.94,10.94,10.92,10.92,98800.0,8.7342,8.7342,8.7183,8.7183,98800.0
2009-06-25 13:40:00,10.92,10.92,10.9,10.91,220000.0,8.7183,8.7183,8.7023,8.7103,220000.0
2009-06-25 13:50:00,10.91,10.92,10.9,10.91,173200.0,8.7103,8.7183,8.7023,8.7103,173200.0
2009-06-25 14:00:00,10.91,10.92,10.87,10.87,135200.0,8.7103,8.7183,8.6784,8.6784,135200.0
2009-06-25 14:10:00,10.87,10.88,10.86,10.86,115200.0,8.6784,8.6863,8.6704,8.6704,115200.0
2009-06-25 14:20:00,10.86,10.88,10.86,10.88,135200.0,8.6704,8.6863,8.6704,8.6863,135200.0
2009-06-25 14:30:00,10.89,10.89,10.87,10.87,126800.0,8.6943,8.6943,8.6784,8.6784,126800.0
2009-06-25 14:40:00,10.88,10.91,10.87,10.9,292800.0,8.6863,8.7103,8.6784,8.7023,292800.0
2009-06-25 14:50:00,10.9,10.92,10.88,10.9,171200.0,8.7023,8.7183,8.6863,8.7023,171200.0
2009-06-25 15:00:00,10.9,10.94,10.89,10.94,220000.0,8.7023,8.7342,8.6943,8.7342,220000.0
2009-06-25 15:10:00,10.94,10.94,10.91,10.92,216000.0,8.7342,8.7342,8.7103,8.7183,216000.0
2009-06-25 15:20:00,10.92,10.95,10.92,10.94,258000.0,8.7183,8.7422,8.7183,8.7342,258000.0
2009-06-25 15:30:00,10.94,10.95,10.88,10.9,367600.0,8.7342,8.7422,8.6863,8.7023,367600.0
2009-06-25 15:40:00,10.9,10.96,10.9,10.96,373200.0,8.7023,8.7502,8.7023,8.7502,373200.0
2009-06-25 15:50:00,10.96,10.99,10.94,10.99,424000.0,8.7502,8.7742,8.7342,8.7742,424000.0
2009-06-26 09:30:00,10.93,10.97,10.89,10.95,242000.0,8.7263,8.7582,8.6943,8.7422,242000.0
2009-06-26 09:40:00,10.95,11.0,10.95,10.98,90400.0,8.7422,8.7821,8.7422,8.7662,90400.0
2009-06-26 09:50:00,10.97,10.98,10.89,10.9,159200.0,8.7582,8.7662,8.6943,8.7023,159200.0
2009-06-26 10:00:00,10.9,10.94,10.89,10.92,107600.0,8.7023,8.7342,8.6943,8.7183,107600.0
2009-06-26 10:10:00,10.92,10.93,10.9,10.92,125200.0,8.7183,8.7263,8.7023,8.7183,125200.0
2009-06-26 10:20:00,10.92,10.97,10.92,10.95,110400.0,8.7183,8.7582,8.7183,8.7422,110400.0
2009-06-26 10:30:00,10.95,10.96,10.93,10.93,243600.0,8.7422,8.7502,8.7263,8.7263,243600.0
2009-06-26 10:40:00,10.93,10.94,10.91,10.93,180800.0,8.7263,8.7342,8.7103,8.7263,180800.0
2009-06-26 10:50:00,10.93,10.95,10.91,10.94,122400.0,8.7263,8.7422,8.7103,8.7342,122400.0
2009-06-26 11:00:00,10.94,10.95,10.91,10.94,152400.0,8.7342,8.7422,8.7103,8.7342,152400.0
2009-06-26 11:10:00,10.94,10.96,10.93,10.96,83600.0,8.7342,8.7502,8.7263,8.7502,83600.0
2009-06-26 11:20:00,10.95,10.96,10.94,10.95,129200.0,8.7422,8.7502,8.7342,8.7422,129200.0
2009-06-26 11:30:00,10.96,10.96,10.95,10.96,100000.0,8.7502,8.7502,8.7422,8.7502,100000.0
2009-06-26 11:40:00,10.96,10.96,10.94,10.95,123200.0,8.7502,8.7502,8.7342,8.7422,123200.0
2009-06-26 11:50:00,10.95,10.99,10.95,10.98,104800.0,8.7422,8.7742,8.7422,8.7662,104800.0
2009-06-26 12:00:00,10.98,11.01,10.97,11.0,58800.0,8.7662,8.7901,8.7582,8.7821,58800.0
2009-06-26 12:10:00,11.0,11.0,10.98,10.98,51200.0,8.7821,8.7821,8.7662,8.7662,51200.0
2009-06-26 12:20:00,10.98,11.0,10.98,10.99,51200.0,8.7662,8.7821,8.7662,8.7742,51200.0
2009-06-26 12:30:00,10.99,11.0,10.97,11.0,98800.0,8.7742,8.7821,8.7582,8.7821,98800.0
2009-06-26 12:40:00,11.0,11.02,10.99,11.02,76000.0,8.7821,8.7981,8.7742,8.7981,76000.0
2009-06-26 12:50:00,11.02,11.02,11.01,11.01,57200.0,8.7981,8.7981,8.7901,8.7901,57200.0
2009-06-26 13:00:00,11.01,11.02,11.01,11.01,50800.0,8.7901,8.7981,8.7901,8.7901,50800.0
2009-06-26 13:10:00,11.02,11.02,11.01,11.02,67600.0,8.7981,8.7981,8.7901,8.7981,67600.0
2009-06-26 13:20:00,11.02,11.04,11.02,11.03,114400.0,8.7981,8.8141,8.7981,8.8061,114400.0
2009-06-26 13:30:00,11.03,11.03,11.01,11.02,83600.0,8.8061,8.8061,8.7901,8.7981,83600.0
2009-06-26 13:40:00,11.02,11.04,11.02,11.03,123200.0,8.7981,8.8141,8.7981,8.8061,123200.0
2009-06-26 13:50:00,11.03,11.04,11.02,11.02,105200.0,8.8061,8.8141,8.7981,8.7981,105200.0
2009-06-26 14:00:00,11.02,11.03,11.01,11.02,118800.0,8.7981,8.8061,8.7901,8.7981,118800.0
2009-06-26 14:10:00,11.02,11.03,11.01,11.02,152400.0,8.7981,8.8061,8.7901,8.7981,152400.0
2009-06-26 14:20:00,11.02,11.02,11.01,11.01,100000.0,8.7981,8.7981,8.7901,8.7901,100000.0
2009-06-26 14:30:00,11.01,11.03,11.01,11.02,146000.0,8.7901,8.8061,8.7901,8.7981,146000.0
2009-06-26 14:40:00,11.02,11.03,11.01,11.01,156000.0,8.7981,8.8061,8.7901,8.7901,156000.0
2009-06-26 14:50:00,11.02,11.05,11.02,11.05,162800.0,8.7981,8.8221,8.7981,8.8221,162800.0
2009-06-26 15:00:00,11.05,11.06,11.05,11.06,234800.0,8.8221,8.83,8.8221,8.83,234800.0
2009-06-26 15:10:00,11.06,11.07,11.03,11.03,161600.0,8.83,8.838,8.8061,8.8061,161600.0
2009-06-26 15:20:00,11.04,11.05,11.03,11.05,200400.0,8.8141,8.8221,8.8061,8.8221,200400.0
2009-06-26 15:30:00,11.05,11.06,11.05,11.06,187600.0,8.8221,8.83,8.8221,8.83,187600.0
2009-06-26 15:40:00,11.06,11.14,11.06,11.14,378800.0,8.83,8.8939,8.83,8.8939,378800.0
2009-06-26 15:50:00,11.14,11.15,11.1,11.1,1767200.0,8.8939,8.9019,8.862,8.862,1767200.0
2009-06-29 09:30:00,11.12,11.13,11.04,11.04,394800.0,8.878,8.8859,8.8141,8.8141,394800.0
2009-06-29 09:40:00,11.04,11.06,11.01,11.01,442400.0,8.8141,8.83,8.7901,8.7901,442400.0
2009-06-29 09:50:00,11.01,11.01,10.95,10.99,206800.0,8.7901,8.7901,8.7422,8.7742,206800.0
2009-06-29 10:00:00,10.99,11.0,10.93,10.99,294800.0,8.7742,8.7821,8.7263,8.7742,294800.0
2009-06-29 10:10:00,10.99,11.05,10.99,11.04,162800.0,8.7742,8.8221,8.7742,8.8141,162800.0
2009-06-29 10:20:00,11.05,11.08,11.02,11.08,115200.0,8.8221,8.846,8.7981,8.846,115200.0
2009-06-29 10:30:00,11.08,11.13,11.08,11.12,177600.0,8.846,8.8859,8.846,8.878,177600.0
2009-06-29 10:40:00,11.11,11.14,11.1,11.13,96800.0,8.87,8.8939,8.862,8.8859,96800.0
2009-06-29 10:50:00,11.13,11.13,11.11,11.11,90400.0,8.8859,8.8859,8.87,8.87,90400.0
2009-06-29 11:00:00,11.11,11.12,11.1,11.11,121600.0,8.87,8.878,8.862,8.87,121600.0
2009-06-29 11:10:00,11.1,11.12,11.09,11.1,85200.0,8.862,8.878,8.854,8.862,85200.0
2009-06-29 11:20:00,11.1,11.13,11.09,11.12,106000.0,8.862,8.8859,8.854,8.878,106000.0
2009-06-29 11:30:00,11.12,11.13,11.11,11.11,71200.0,8.878,8.8859,8.87,8.87,71200.0
2009-06-29 11:40:00,11.11,11.13,11.11,11.12,98000.0,8.87,8.8859,8.87,8.878,98000.0
2009-06-29 11:50:00,11.12,11.15,11.12,11.15,128000.0,8.878,8.9019,8.878,8.9019,128000.0
2009-06-29 12:00:00,11.15,11.15,11.13,11.14,96000.0,8.9019,8.9019,8.8859,8.8939,96000.0
2009-06-29 12:10:00,11.14,11.15,11.14,11.15,52400.0,8.8939,8.9019,8.8939,8.9019,52400.0
2009-06-29 12:20:00,11.15,11.17,11.15,11.16,67200.0,8.9019,8.9179,8.9019,8.9099,67200.0
2009-06-29 12:30:00,11.16,11.19,11.16,11.17,117200.0,8.9099,8.9338,8.9099,8.9179,117200.0
2009-06-29 12:40:00,11.17,11.18,11.17,11.17,125200.0,8.9179,8.9259,8.9179,8.9179,125200.0
2009-06-29 12:50:00,11.17,11.18,11.14,11.14,86400.0,8.9179,8.9259,8.8939,8.8939,86400.0
2009-06-29 13:00:00,11.14,11.15,11.13,11.15,41600.0,8.8939,8.9019,8.8859,8.9019,41600.0
2009-06-29 13:10:00,11.15,11.17,11.15,11.16,52000.0,8.9019,8.9179,8.9019,8.9099,52000.0
2009-06-29 13:20:00,11.15,11.15,11.13,11.13,83600.0,8.9019,8.9019,8.8859,8.8859,83600.0
2009-06-29 13:30:00,11.13,11.14,11.13,11.14,31200.0,8.8859,8.8939,8.8859,8.8939,31200.0
2009-06-29 13:40:00,11.13,11.14,11.11,11.12,79600.0,8.8859,8.8939,8.87,8.878,79600.0
2009-06-29 13:50:00,11.12,11.13,11.11,11.13,134000.0,8.878,8.8859,8.87,8.8859,134000.0
2009-06-29 14:00:00,11.13,11.13,11.09,11.1,126800.0,8.8859,8.8859,8.854,8.862,126800.0
2009-06-29 14:10:00,11.1,11.12,11.1,11.12,74400.0,8.862,8.878,8.862,8.878,74400.0
2009-06-29 14:20:00,11.12,11.12,11.1,11.11,68400.0,8.878,8.878,8.862,8.87,68400.0
2009-06-29 14:30:00,11.11,11.12,11.1,11.1,71200.0,8.87,8.878,8.862,8.862,71200.0
2009-06-29 14:40:00,11.1,11.12,11.1,11.12,40400.0,8.862,8.878,8.862,8.878,40400.0
2009-06-29 14:50:00,11.12,11.13,11.11,11.13,136400.0,8.878,8.8859,8.87,8.8859,136400.0
2009-06-29 15:00:00,11.13,11.14,11.13,11.13,78800.0,8.8859,8.8939,8.8859,8.8859,78800.0
2009-06-29 15:10:00,11.13,11.15,11.13,11.15,121600.0,8.8859,8.9019,8.8859,8.9019,121600.0
2009-06-29 15:20:00,11.15,11.16,11.13,11.15,107200.0,8.9019,8.9099,8.8859,8.9019,107200.0
2009-06-29 15:30:00,11.15,11.15,11.11,11.11,313600.0,8.9019,8.9019,8.87,8.87,313600.0
2009-06-29 15:40:00,11.11,11.15,11.11,11.11,634400.0,8.87,8.9019,8.87,8.87,634400.0
2009-06-29 15:50:00,11.11,11.13,11.1,11.11,724800.0,8.87,8.8859,8.862,8.87,724800.0
2009-06-30 09:30:00,11.13,11.21,11.12,11.18,166000.0,8.8859,8.9498,8.878,8.9259,166000.0
2009-06-30 09:40:00,11.18,11.2,11.17,11.17,138800.0,8.9259,8.9418,8.9179,8.9179,138800.0
2009-06-30 09:50:00,11.17,11.2,11.15,11.19,115200.0,8.9179,8.9418,8.9019,8.9338,115200.0
2009-06-30 10:00:00,11.19,11.19,11.09,11.13,350400.0,8.9338,8.9338,8.854,8.8859,350400.0
2009-06-30 10:10:00,11.13,11.14,11.08,11.08,348000.0,8.8859,8.8939,8.846,8.846,348000.0
2009-06-30 10:20:00,11.08,11.09,11.05,11.08,120400.0,8.846,8.854,8.8221,8.846,120400.0
2009-06-30 10:30:00,11.07,11.07,11.03,11.05,160000.0,8.838,8.838,8.8061,8.8221,160000.0
2009-06-30 10:40:00,11.05,11.06,11.03,11.06,145200.0,8.8221,8.83,8.8061,8.83,145200.0
2009-06-30 10:50:00,11.06,11.08,11.06,11.07,116800.0,8.83,8.846,8.83,8.838,116800.0
2009-06-30 11:00:00,11.07,11.09,11.05,11.05,104400.0,8.838,8.854,8.8221,8.8221,104400.0
2009-06-30 11:10:00,11.05,11.09,11.05,11.09,143200.0,8.8221,8.854,8.8221,8.854,143200.0
2009-06-30 11:20:00,11.09,11.1,11.06,11.06,95200.0,8.854,8.862,8.83,8.83,95200.0
2009-06-30 11:30:00,11.06,11.06,11.03,11.04,150800.0,8.83,8.83,8.8061,8.8141,150800.0
2009-06-30 11:40:00,11.04,11.08,11.04,11.08,120000.0,8.8141,8.846,8.8141,8.846,120000.0
2009-06-30 11:50:00,11.07,11.08,11.06,11.06,88800.0,8.838,8.846,8.83,8.83,88800.0
2009-06-30 12:00:00,11.06,11.07,11.06,11.06,70000.0,8.83,8.838,8.83,8.83,70000.0
2009-06-30 12:10:00,11.06,11.08,11.06,11.06,96400.0,8.83,8.846,8.83,8.83,96400.0
2009-06-30 12:20:00,11.06,11.09,11.04,11.09,84800.0,8.83,8.854,8.8141,8.854,84800.0
2009-06-30 12:30:00,11.09,11.1,11.07,11.08,70400.0,8.854,8.862,8.838,8.846,70400.0
2009-06-30 12:40:00,11.08,11.09,11.08,11.08,76400.0,8.846,8.854,8.846,8.846,76400.0
2009-06-30 12:50:00,11.08,11.09,11.08,11.09,60400.0,8.846,8.854,8.846,8.854,60400.0
2009-06-30 13:00:00,11.08,11.08,11.06,11.07,130400.0,8.846,8.846,8.83,8.838,130400.0
2009-06-30 13:10:00,11.07,11.07,11.06,11.06,61600.0,8.838,8.838,8.83,8.83,61600.0
2009-06-30 13:20:00,11.06,11.08,11.06,11.07,37200.0,8.83,8.846,8.83,8.838,37200.0
2009-06-30 13:30:00,11.07,11.07,11.06,11.07,27600.0,8.838,8.838,8.83,8.838,27600.0
2009-06-30 13:40:00,11.07,11.08,11.06,11.06,55200.0,8.838,8.846,8.83,8.83,55200.0
2009-06-30 13:50:00,11.07,11.07,11.05,11.06,38000.0,8.838,8.838,8.8221,8.83,38000.0
2009-06-30 14:00:00,11.06,11.06,11.05,11.06,68400.0,8.83,8.83,8.8221,8.83,68400.0
2009-06-30 14:10:00,11.06,11.08,11.06,11.06,72800.0,8.83,8.846,8.83,8.83,72800.0
2009-06-30 14:20:00,11.07,11.08,11.06,11.08,81200.0,8.838,8.846,8.83,8.846,81200.0
2009-06-30 14:30:00,11.08,11.09,11.06,11.09,93600.0,8.846,8.854,8.83,8.854,93600.0
2009-06-30 14:40:00,11.09,11.1,11.08,11.08,67200.0,8.854,8.862,8.846,8.846,67200.0
2009-06-30 14:50:00,11.08,11.1,11.08,11.09,52400.0,8.846,8.862,8.846,8.854,52400.0
2009-06-30 15:00:00,11.09,11.1,11.07,11.08,120000.0,8.854,8.862,8.838,8.846,120000.0
2009-06-30 15:10:00,11.08,11.1,11.08,11.08,192800.0,8.846,8.862,8.846,8.846,192800.0
2009-06-30 15:20:00,11.08,11.12,11.08,11.11,344800.0,8.846,8.878,8.846,8.87,344800.0
2009-06-30 15:30:00,11.11,11.13,11.11,11.12,136400.0,8.87,8.8859,8.87,8.878,136400.0
2009-06-30 15:40:00,11.12,11.13,11.1,11.13,294400.0,8.878,8.8859,8.862,8.8859,294400.0
2009-06-30 15:50:00,11.13,11.13,11.06,11.08,722000.0,8.8859,8.8859,8.83,8.846,722000.0
2009-07-01 09:30:00,11.17,11.21,11.16,11.18,310800.0,8.9179,8.9498,8.9099,8.9259,310800.0
2009-07-01 09:40:00,11.19,11.22,11.17,11.22,84800.0,8.9338,8.9578,8.9179,8.9578,84800.0
2009-07-01 09:50:00,11.23,11.27,11.23,11.27,65200.0,8.9658,8.9977,8.9658,8.9977,65200.0
2009-07-01 10:00:00,11.26,11.27,11.22,11.25,122000.0,8.9897,8.9977,8.9578,8.9817,122000.0
2009-07-01 10:10:00,11.26,11.31,11.24,11.31,164000.0,8.9897,9.0296,8.9738,9.0296,164000.0
2009-07-01 10:20:00,11.31,11.38,11.31,11.37,159200.0,9.0296,9.0855,9.0296,9.0775,159200.0
2009-07-01 10:30:00,11.37,11.37,11.35,11.35,60000.0,9.0775,9.0775,9.0616,9.0616,60000.0
2009-07-01 10:40:00,11.35,11.37,11.35,11.36,66400.0,9.0616,9.0775,9.0616,9.0696,66400.0
2009-07-01 10:50:00,11.36,11.36,11.35,11.35,48800.0,9.0696,9.0696,9.0616,9.0616,48800.0
2009-07-01 11:00:00,11.35,11.36,11.35,11.35,47600.0,9.0616,9.0696,9.0616,9.0616,47600.0
2009-07-01 11:10:00,11.35,11.35,11.32,11.32,162000.0,9.0616,9.0616,9.0376,9.0376,162000.0
2009-07-01 11:20:00,11.33,11.33,11.31,11.31,112000.0,9.0456,9.0456,9.0296,9.0296,112000.0
2009-07-01 11:30:00,11.31,11.34,11.3,11.33,65600.0,9.0296,9.0536,9.0217,9.0456,65600.0
2009-07-01 11:40:00,11.33,11.33,11.31,11.32,53600.0,9.0456,9.0456,9.0296,9.0376,53600.0
2009-07-01 11:50:00,11.32,11.35,11.32,11.34,67600.0,9.0376,9.0616,9.0376,9.0536,67600.0
2009-07-01 12:00:00,11.34,11.35,11.33,11.34,58800.0,9.0536,9.0616,9.0456,9.0536,58800.0
2009-07-01 12:10:00,11.34,11.34,11.32,11.33,252000.0,9.0536,9.0536,9.0376,9.0456,252000.0
2009-07-01 12:20:00,11.33,11.33,11.32,11.33,121600.0,9.0456,9.0456,9.0376,9.0456,121600.0
2009-07-01 12:30:00,11.33,11.33,11.32,11.33,66400.0,9.0456,9.0456,9.0376,9.0456,66400.0
2009-07-01 12:40:00,11.33,11.34,11.32,11.33,69200.0,9.0456,9.0536,9.0376,9.0456,69200.0
2009-07-01 12:50:00,11.33,11.33,11.31,11.32,40400.0,9.0456,9.0456,9.0296,9.0376,40400.0
2009-07-01 13:00:00,11.32,11.34,11.32,11.33,93200.0,9.0376,9.0536,9.0376,9.0456,93200.0
2009-07-01 13:10:00,11.34,11.34,11.33,11.33,60800.0,9.0536,9.0536,9.0456,9.0456,60800.0
2009-07-01 13:20:00,11.33,11.35,11.33,11.35,70800.0,9.0456,9.0616,9.0456,9.0616,70800.0
2009-07-01 13:30:00,11.35,11.35,11.34,11.34,86000.0,9.0616,9.0616,9.0536,9.0536,86000.0
2009-07-01 13:40:00,11.34,11.34,11.33,11.34,50400.0,9.0536,9.0536,9.0456,9.0536,50400.0
2009-07-01 13:50:00,11.34,11.34,11.33,11.34,72400.0,9.0536,9.0536,9.0456,9.0536,72400.0
2009-07-01 14:00:00,11.34,11.34,11.32,11.32,88400.0,9.0536,9.0536,9.0376,9.0376,88400.0
2009-07-01 14:10:00,11.32,11.32,11.31,11.31,85200.0,9.0376,9.0376,9.0296,9.0296,85200.0
2009-07-01 14:20:00,11.31,11.33,11.31,11.32,221200.0,9.0296,9.0456,9.0296,9.0376,221200.0
2009-07-01 14:30:00,11.32,11.33,11.31,11.33,103600.0,9.0376,9.0456,9.0296,9.0456,103600.0
2009-07-01 14:40:00,11.33,11.34,11.32,11.34,128000.0,9.0456,9.0536,9.0376,9.0536,128000.0
2009-07-01 14:50:00,11.34,11.34,11.32,11.33,216400.0,9.0536,9.0536,9.0376,9.0456,216400.0
2009-07-01 15:00:00,11.33,11.34,11.33,11.33,104800.0,9.0456,9.0536,9.0456,9.0456,104800.0
2009-07-01 15:10:00,11.34,11.34,11.32,11.33,151200.0,9.0536,9.0536,9.0376,9.0456,151200.0
2009-07-01 15:20:00,11.33,11.35,11.31,11.31,116400.0,9.0456,9.0616,9.0296,9.0296,116400.0
2009-07-01 15:30:00,11.31,11.33,11.31,11.33,73600.0,9.0296,9.0456,9.0296,9.0456,73600.0
2009-07-01 15:40:00,11.33,11.34,11.3,11.31,199600.0,9.0456,9.0536,9.0217,9.0296,199600.0
2009-07-01 15:50:00,11.3,11.33,11.3,11.31,360800.0,9.0217,9.0456,9.0217,9.0296,360800.0
2009-07-02 09:30:00,11.15,11.15,10.98,10.98,410000.0,8.9019,8.9019,8.7662,8.7662,410000.0
2009-07-02 09:40:00,10.98,11.01,10.96,11.01,153600.0,8.7662,8.7901,8.7502,8.7901,153600.0
2009-07-02 09:50:00,11.01,11.01,10.97,10.99,164000.0,8.7901,8.7901,8.7582,8.7742,164000.0
2009-07-02 10:00:00,10.99,10.99,10.92,10.94,376400.0,8.7742,8.7742,8.7183,8.7342,376400.0
2009-07-02 10:10:00,10.94,10.96,10.93,10.95,392400.0,8.7342,8.7502,8.7263,8.7422,392400.0
2009-07-02 10:20:00,10.95,10.95,10.92,10.94,290000.0,8.7422,8.7422,8.7183,8.7342,290000.0
2009-07-02 10:30:00,10.94,10.96,10.93,10.94,121200.0,8.7342,8.7502,8.7263,8.7342,121200.0
2009-07-02 10:40:00,10.94,10.95,10.93,10.94,101200.0,8.7342,8.7422,8.7263,8.7342,101200.0
2009-07-02 10:50:00,10.94,10.96,10.94,10.95,65600.0,8.7342,8.7502,8.7342,8.7422,65600.0
2009-07-02 11:00:00,10.94,10.96,10.94,10.96,67600.0,8.7342,8.7502,8.7342,8.7502,67600.0
2009-07-02 11:10:00,10.97,10.98,10.96,10.97,85200.0,8.7582,8.7662,8.7502,8.7582,85200.0
2009-07-02 11:20:00,10.97,10.97,10.96,10.96,86000.0,8.7582,8.7582,8.7502,8.7502,86000.0
2009-07-02 11:30:00,10.96,10.97,10.95,10.97,145600.0,8.7502,8.7582,8.7422,8.7582,145600.0
2009-07-02 11:40:00,10.97,10.97,10.95,10.96,110000.0,8.7582,8.7582,8.7422,8.7502,110000.0
2009-07-02 11:50:00,10.97,10.97,10.95,10.95,85600.0,8.7582,8.7582,8.7422,8.7422,85600.0
2009-07-02 12:00:00,10.95,10.97,10.95,10.96,53600.0,8.7422,8.7582,8.7422,8.7502,53600.0
2009-07-02 12:10:00,10.96,10.97,10.96,10.96,45200.0,8.7502,8.7582,8.7502,8.7502,45200.0
2009-07-02 12:20:00,10.96,10.96,10.95,10.95,27200.0,8.7502,8.7502,8.7422,8.7422,27200.0
2009-07-02 12:30:00,10.95,10.95,10.94,10.94,64000.0,8.7422,8.7422,8.7342,8.7342,64000.0
2009-07-02 12:40:00,10.95,10.95,10.94,10.94,34800.0,8.7422,8.7422,8.7342,8.7342,34800.0
2009-07-02 12:50:00,10.94,10.94,10.93,10.93,52000.0,8.7342,8.7342,8.7263,8.7263,52000.0
2009-07-02 13:00:00,10.93,10.95,10.93,10.95,32400.0,8.7263,8.7422,8.7263,8.7422,32400.0
2009-07-02 13:10:00,10.95,10.95,10.94,10.94,56800.0,8.7422,8.7422,8.7342,8.7342,56800.0
2009-07-02 13:20:00,10.94,10.94,10.93,10.94,72800.0,8.7342,8.7342,8.7263,8.7342,72800.0
2009-07-02 13:30:00,10.94,10.94,10.93,10.94,61200.0,8.7342,8.7342,8.7263,8.7342,61200.0
2009-07-02 13:40:00,10.94,10.95,10.94,10.95,53600.0,8.7342,8.7422,8.7342,8.7422,53600.0
2009-07-02 13:50:00,10.94,10.94,10.93,10.94,133200.0,8.7342,8.7342,8.7263,8.7342,133200.0
2009-07-02 14:00:00,10.93,10.95,10.93,10.94,92400.0,8.7263,8.7422,8.7263,8.7342,92400.0
2009-07-02 14:10:00,10.94,10.94,10.93,10.94,92000.0,8.7342,8.7342,8.7263,8.7342,92000.0
2009-07-02 14:20:00,10.94,10.95,10.93,10.94,46400.0,8.7342,8.7422,8.7263,8.7342,46400.0
2009-07-02 14:30:00,10.93,10.94,10.91,10.93,100400.0,8.7263,8.7342,8.7103,8.7263,100400.0
2009-07-02 14:40:00,10.93,10.94,10.92,10.93,125600.0,8.7263,8.7342,8.7183,8.7263,125600.0
2009-07-02 14:50:00,10.93,10.94,10.93,10.94,131200.0,8.7263,8.7342,8.7263,8.7342,131200.0
2009-07-02 15:00:00,10.94,10.95,10.94,10.95,119600.0,8.7342,8.7422,8.7342,8.7422,119600.0
2009-07-02 15:10:00,10.94,10.94,10.93,10.93,134800.0,8.7342,8.7342,8.7263,8.7263,134800.0
2009-07-02 15:20:00,10.93,10.93,10.89,10.89,202800.0,8.7263,8.7263,8.6943,8.6943,202800.0
2009-07-02 15:30:00,10.89,10.9,10.88,10.9,338000.0,8.6943,8.7023,8.6863,8.7023,338000.0
2009-07-02 15:40:00,10.9,10.94,10.9,10.92,150800.0,8.7023,8.7342,8.7023,8.7183,150800.0
2009-07-02 15:50:00,10.92,10.93,10.91,10.92,541200.0,8.7183,8.7263,8.7103,8.7183,541200.0
2009-07-06 09:30:00,10.81,10.85,10.8,10.85,308000.0,8.6305,8.6624,8.6225,8.6624,308000.0
2009-07-06 09:40:00,10.85,10.88,10.82,10.86,298800.0,8.6624,8.6863,8.6384,8.6704,298800.0
2009-07-06 09:50:00,10.86,10.87,10.8,10.82,135200.0,8.6704,8.6784,8.6225,8.6384,135200.0
2009-07-06 10:00:00,10.82,10.86,10.75,10.75,267200.0,8.6384,8.6704,8.5826,8.5826,267200.0
2009-07-06 10:10:00,10.75,10.75,10.69,10.69,214400.0,8.5826,8.5826,8.5346,8.5346,214400.0
2009-07-06 10:20:00,10.69,10.7,10.67,10.69,158800.0,8.5346,8.5426,8.5187,8.5346,158800.0
2009-07-06 10:30:00,10.69,10.69,10.65,10.65,297200.0,8.5346,8.5346,8.5027,8.5027,297200.0
2009-07-06 10:40:00,10.65,10.68,10.65,10.67,139600.0,8.5027,8.5267,8.5027,8.5187,139600.0
2009-07-06 10:50:00,10.67,10.68,10.65,10.67,71200.0,8.5187,8.5267,8.5027,8.5187,71200.0
2009-07-06 11:00:00,10.67,10.68,10.67,10.67,99200.0,8.5187,8.5267,8.5187,8.5187,99200.0
2009-07-06 11:10:00,10.67,10.7,10.66,10.7,74400.0,8.5187,8.5426,8.5107,8.5426,74400.0
2009-07-06 11:20:00,10.7,10.72,10.7,10.71,121200.0,8.5426,8.5586,8.5426,8.5506,121200.0
2009-07-06 11:30:00,10.7,10.72,10.7,10.72,76800.0,8.5426,8.5586,8.5426,8.5586,76800.0
2009-07-06 11:40:00,10.72,10.73,10.7,10.73,68800.0,8.5586,8.5666,8.5426,8.5666,68800.0
2009-07-06 11:50:00,10.72,10.73,10.68,10.68,103600.0,8.5586,8.5666,8.5267,8.5267,103600.0
2009-07-06 12:00:00,10.69,10.7,10.69,10.69,48000.0,8.5346,8.5426,8.5346,8.5346,48000.0
2009-07-06 12:10:00,10.69,10.71,10.69,10.7,56400.0,8.5346,8.5506,8.5346,8.5426,56400.0
2009-07-06 12:20:00,10.71,10.71,10.69,10.7,75600.0,8.5506,8.5506,8.5346,8.5426,75600.0
2009-07-06 12:30:00,10.7,10.71,10.7,10.7,45200.0,8.5426,8.5506,8.5426,8.5426,45200.0
2009-07-06 12:40:00,10.71,10.71,10.7,10.7,72400.0,8.5506,8.5506,8.5426,8.5426,72400.0
2009-07-06 12:50:00,10.7,10.71,10.69,10.71,34000.0,8.5426,8.5506,8.5346,8.5506,34000.0
2009-07-06 13:00:00,10.71,10.71,10.71,10.71,69600.0,8.5506,8.5506,8.5506,8.5506,69600.0
2009-07-06 13:10:00,10.71,10.76,10.71,10.75,90800.0,8.5506,8.5905,8.5506,8.5826,90800.0
2009-07-06 13:20:00,10.75,10.77,10.75,10.76,71200.0,8.5826,8.5985,8.5826,8.5905,71200.0
2009-07-06 13:30:00,10.76,10.76,10.73,10.74,176800.0,8.5905,8.5905,8.5666,8.5746,176800.0
2009-07-06 13:40:00,10.74,10.74,10.72,10.72,54800.0,8.5746,8.5746,8.5586,8.5586,54800.0
2009-07-06 13:50:00,10.72,10.74,10.72,10.72,55200.0,8.5586,8.5746,8.5586,8.5586,55200.0
2009-07-06 14:00:00,10.73,10.74,10.72,10.74,77600.0,8.5666,8.5746,8.5586,8.5746,77600.0
2009-07-06 14:10:00,10.74,10.76,10.74,10.74,94000.0,8.5746,8.5905,8.5746,8.5746,94000.0
2009-07-06 14:20:00,10.74,10.74,10.72,10.74,47200.0,8.5746,8.5746,8.5586,8.5746,47200.0
2009-07-06 14:30:00,10.74,10.76,10.74,10.74,588800.0,8.5746,8.5905,8.5746,8.5746,588800.0
2009-07-06 14:40:00,10.73,10.74,10.72,10.73,43600.0,8.5666,8.5746,8.5586,8.5666,43600.0
2009-07-06 14:50:00,10.73,10.74,10.72,10.74,106800.0,8.5666,8.5746,8.5586,8.5746,106800.0
2009-07-06 15:00:00,10.74,10.78,10.74,10.75,102000.0,8.5746,8.6065,8.5746,8.5826,102000.0
2009-07-06 15:10:00,10.75,10.76,10.74,10.75,108000.0,8.5826,8.5905,8.5746,8.5826,108000.0
2009-07-06 15:20:00,10.75,10.78,10.74,10.76,115600.0,8.5826,8.6065,8.5746,8.5905,115600.0
2009-07-06 15:30:00,10.76,10.76,10.73,10.75,357600.0,8.5905,8.5905,8.5666,8.5826,357600.0
2009-07-06 15:40:00,10.75,10.82,10.75,10.8,254400.0,8.5826,8.6384,8.5826,8.6225,254400.0
2009-07-06 15:50:00,10.8,10.84,10.79,10.81,669200.0,8.6225,8.6544,8.6145,8.6305,669200.0
2009-07-07 09:30:00,10.8,10.84,10.8,10.81,270800.0,8.6225,8.6544,8.6225,8.6305,270800.0
2009-07-07 09:40:00,10.79,10.8,10.76,10.78,150400.0,8.6145,8.6225,8.5905,8.6065,150400.0
2009-07-07 09:50:00,10.8,10.83,10.8,10.81,243600.0,8.6225,8.6464,8.6225,8.6305,243600.0
2009-07-07 10:00:00,10.81,10.81,10.74,10.76,127600.0,8.6305,8.6305,8.5746,8.5905,127600.0
2009-07-07 10:10:00,10.76,10.76,10.72,10.74,85200.0,8.5905,8.5905,8.5586,8.5746,85200.0
2009-07-07 10:20:00,10.74,10.76,10.74,10.76,86000.0,8.5746,8.5905,8.5746,8.5905,86000.0
2009-07-07 10:30:00,10.76,10.76,10.73,10.74,44400.0,8.5905,8.5905,8.5666,8.5746,44400.0
2009-07-07 10:40:00,10.74,10.78,10.74,10.77,77200.0,8.5746,8.6065,8.5746,8.5985,77200.0
2009-07-07 10:50:00,10.76,10.78,10.76,10.76,98800.0,8.5905,8.6065,8.5905,8.5905,98800.0
2009-07-07 11:00:00,10.76,10.78,10.74,10.77,73600.0,8.5905,8.6065,8.5746,8.5985,73600.0
2009-07-07 11:10:00,10.77,10.78,10.77,10.77,59200.0,8.5985,8.6065,8.5985,8.5985,59200.0
2009-07-07 11:20:00,10.77,10.77,10.74,10.74,60800.0,8.5985,8.5985,8.5746,8.5746,60800.0
2009-07-07 11:30:00,10.74,10.75,10.73,10.73,60400.0,8.5746,8.5826,8.5666,8.5666,60400.0
2009-07-07 11:40:00,10.74,10.74,10.71,10.72,66800.0,8.5746,8.5746,8.5506,8.5586,66800.0
2009-07-07 11:50:00,10.72,10.76,10.72,10.75,125600.0,8.5586,8.5905,8.5586,8.5826,125600.0
2009-07-07 12:00:00,10.75,10.75,10.72,10.73,34000.0,8.5826,8.5826,8.5586,8.5666,34000.0
2009-07-07 12:10:00,10.73,10.74,10.73,10.74,186000.0,8.5666,8.5746,8.5666,8.5746,186000.0
2009-07-07 12:20:00,10.74,10.75,10.73,10.73,175200.0,8.5746,8.5826,8.5666,8.5666,175200.0
2009-07-07 12:30:00,10.73,10.73,10.72,10.72,39200.0,8.5666,8.5666,8.5586,8.5586,39200.0
2009-07-07 12:40:00,10.72,10.73,10.71,10.73,80000.0,8.5586,8.5666,8.5506,8.5666,80000.0
2009-07-07 12:50:00,10.74,10.74,10.72,10.73,75200.0,8.5746,8.5746,8.5586,8.5666,75200.0
2009-07-07 13:00:00,10.73,10.75,10.72,10.75,95600.0,8.5666,8.5826,8.5586,8.5826,95600.0
2009-07-07 13:10:00,10.75,10.77,10.75,10.76,115200.0,8.5826,8.5985,8.5826,8.5905,115200.0
2009-07-07 13:20:00,10.76,10.77,10.75,10.76,73200.0,8.5905,8.5985,8.5826,8.5905,73200.0
2009-07-07 13:30:00,10.76,10.78,10.76,10.77,135200.0,8.5905,8.6065,8.5905,8.5985,135200.0
2009-07-07 13:40:00,10.77,10.78,10.76,10.76,67600.0,8.5985,8.6065,8.5905,8.5905,67600.0
2009-07-07 13:50:00,10.76,10.76,10.74,10.76,90400.0,8.5905,8.5905,8.5746,8.5905,90400.0
2009-07-07 14:00:00,10.76,10.77,10.75,10.75,92400.0,8.5905,8.5985,8.5826,8.5826,92400.0
2009-07-07 14:10:00,10.75,10.78,10.75,10.76,111200.0,8.5826,8.6065,8.5826,8.5905,111200.0
2009-07-07 14:20:00,10.76,10.77,10.76,10.77,135600.0,8.5905,8.5985,8.5905,8.5985,135600.0
2009-07-07 14:30:00,10.76,10.77,10.75,10.77,97200.0,8.5905,8.5985,8.5826,8.5985,97200.0
2009-07-07 14:40:00,10.77,10.77,10.74,10.75,158000.0,8.5985,8.5985,8.5746,8.5826,158000.0
2009-07-07 14:50:00,10.74,10.74,10.7,10.71,235200.0,8.5746,8.5746,8.5426,8.5506,235200.0
2009-07-07 15:00:00,10.71,10.71,10.66,10.67,215600.0,8.5506,8.5506,8.5107,8.5187,215600.0
2009-07-07 15:10:00,10.67,10.69,10.67,10.68,206000.0,8.5187,8.5346,8.5187,8.5267,206000.0
2009-07-07 15:20:00,10.68,10.71,10.66,10.71,171600.0,8.5267,8.5506,8.5107,8.5506,171600.0
2009-07-07 15:30:00,10.7,10.71,10.68,10.68,218400.0,8.5426,8.5506,8.5267,8.5267,218400.0
2009-07-07 15:40:00,10.69,10.69,10.63,10.64,516800.0,8.5346,8.5346,8.4867,8.4947,516800.0
2009-07-07 15:50:00,10.64,10.65,10.62,10.63,607200.0,8.4947,8.5027,8.4788,8.4867,607200.0
2009-07-08 09:30:00,10.66,10.7,10.64,10.64,266000.0,8.5107,8.5426,8.4947,8.4947,266000.0
2009-07-08 09:40:00,10.64,10.71,10.63,10.69,179600.0,8.4947,8.5506,8.4867,8.5346,179600.0
2009-07-08 09:50:00,10.69,10.69,10.62,10.62,75600.0,8.5346,8.5346,8.4788,8.4788,75600.0
2009-07-08 10:00:00,10.62,10.68,10.62,10.64,176800.0,8.4788,8.5267,8.4788,8.4947,176800.0
2009-07-08 10:10:00,10.64,10.66,10.63,10.66,213200.0,8.4947,8.5107,8.4867,8.5107,213200.0
2009-07-08 10:20:00,10.66,10.68,10.63,10.64,95200.0,8.5107,8.5267,8.4867,8.4947,95200.0
2009-07-08 10:30:00,10.64,10.64,10.59,10.6,144000.0,8.4947,8.4947,8.4548,8.4628,144000.0
2009-07-08 10:40:00,10.59,10.62,10.58,10.61,80000.0,8.4548,8.4788,8.4468,8.4708,80000.0
2009-07-08 10:50:00,10.6,10.61,10.57,10.57,166400.0,8.4628,8.4708,8.4388,8.4388,166400.0
2009-07-08 11:00:00,10.57,10.57,10.5,10.51,139600.0,8.4388,8.4388,8.383,8.3909,139600.0
2009-07-08 11:10:00,10.51,10.52,10.49,10.51,84400.0,8.3909,8.3989,8.375,8.3909,84400.0
2009-07-08 11:20:00,10.5,10.5,10.45,10.45,246400.0,8.383,8.383,8.343,8.343,246400.0
2009-07-08 11:30:00,10.46,10.48,10.46,10.48,124800.0,8.351,8.367,8.351,8.367,124800.0
2009-07-08 11:40:00,10.47,10.5,10.47,10.5,140000.0,8.359,8.383,8.359,8.383,140000.0
2009-07-08 11:50:00,10.5,10.5,10.44,10.46,198000.0,8.383,8.383,8.3351,8.351,198000.0
2009-07-08 12:00:00,10.46,10.47,10.45,10.47,70400.0,8.351,8.359,8.343,8.359,70400.0
2009-07-08 12:10:00,10.47,10.47,10.44,10.44,253200.0,8.359,8.359,8.3351,8.3351,253200.0
2009-07-08 12:20:00,10.44,10.44,10.39,10.4,424400.0,8.3351,8.3351,8.2951,8.3031,424400.0
2009-07-08 12:30:00,10.4,10.43,10.4,10.41,186000.0,8.3031,8.3271,8.3031,8.3111,186000.0
2009-07-08 12:40:00,10.41,10.43,10.4,10.43,76000.0,8.3111,8.3271,8.3031,8.3271,76000.0
2009-07-08 12:50:00,10.43,10.44,10.42,10.42,73600.0,8.3271,8.3351,8.3191,8.3191,73600.0
2009-07-08 13:00:00,10.42,10.48,10.42,10.47,129600.0,8.3191,8.367,8.3191,8.359,129600.0
2009-07-08 13:10:00,10.48,10.5,10.46,10.49,100000.0,8.367,8.383,8.351,8.375,100000.0
2009-07-08 13:20:00,10.49,10.53,10.49,10.52,114000.0,8.375,8.4069,8.375,8.3989,114000.0
2009-07-08 13:30:00,10.52,10.54,10.49,10.49,132000.0,8.3989,8.4149,8.375,8.375,132000.0
2009-07-08 13:40:00,10.49,10.51,10.49,10.5,152800.0,8.375,8.3909,8.375,8.383,152800.0
2009-07-08 13:50:00,10.5,10.5,10.47,10.48,47200.0,8.383,8.383,8.359,8.367,47200.0
2009-07-08 14:00:00,10.47,10.49,10.44,10.45,152800.0,8.359,8.375,8.3351,8.343,152800.0
2009-07-08 14:10:00,10.45,10.46,10.44,10.44,117200.0,8.343,8.351,8.3351,8.3351,117200.0
2009-07-08 14:20:00,10.44,10.47,10.43,10.45,148000.0,8.3351,8.359,8.3271,8.343,148000.0
2009-07-08 14:30:00,10.45,10.46,10.41,10.45,221200.0,8.343,8.351,8.3111,8.343,221200.0
2009-07-08 14:40:00,10.45,10.45,10.43,10.43,152400.0,8.343,8.343,8.3271,8.3271,152400.0
2009-07-08 14:50:00,10.43,10.48,10.43,10.47,351600.0,8.3271,8.367,8.3271,8.359,351600.0
2009-07-08 15:00:00,10.47,10.52,10.47,10.5,390800.0,8.359,8.3989,8.359,8.383,390800.0
2009-07-08 15:10:00,10.5,10.51,10.48,10.5,499600.0,8.383,8.3909,8.367,8.383,499600.0
2009-07-08 15:20:00,10.5,10.52,10.46,10.48,550000.0,8.383,8.3989,8.351,8.367,550000.0
2009-07-08 15:30:00,10.48,10.53,10.47,10.52,204400.0,8.367,8.4069,8.359,8.3989,204400.0
2009-07-08 15:40:00,10.52,10.6,10.51,10.56,606800.0,8.3989,8.4628,8.3909,8.4309,606800.0
2009-07-08 15:50:00,10.56,10.58,10.52,10.57,680800.0,8.4309,8.4468,8.3989,8.4388,680800.0
2009-07-09 09:30:00,10.64,10.65,10.6,10.6,249200.0,8.4947,8.5027,8.4628,8.4628,249200.0
2009-07-09 09:40:00,10.59,10.59,10.54,10.54,225600.0,8.4548,8.4548,8.4149,8.4149,225600.0
2009-07-09 09:50:00,10.53,10.59,10.52,10.58,174400.0,8.4069,8.4548,8.3989,8.4468,174400.0
2009-07-09 10:00:00,10.58,10.62,10.55,10.6,242000.0,8.4468,8.4788,8.4229,8.4628,242000.0
2009-07-09 10:10:00,10.6,10.62,10.59,10.6,180000.0,8.4628,8.4788,8.4548,8.4628,180000.0
2009-07-09 10:20:00,10.6,10.6,10.55,10.58,145200.0,8.4628,8.4628,8.4229,8.4468,145200.0
2009-07-09 10:30:00,10.58,10.62,10.56,10.6,173200.0,8.4468,8.4788,8.4309,8.4628,173200.0
2009-07-09 10:40:00,10.6,10.63,10.58,10.58,161600.0,8.4628,8.4867,8.4468,8.4468,161600.0
2009-07-09 10:50:00,10.58,10.61,10.58,10.6,112000.0,8.4468,8.4708,8.4468,8.4628,112000.0
2009-07-09 11:00:00,10.6,10.6,10.56,10.57,187200.0,8.4628,8.4628,8.4309,8.4388,187200.0
2009-07-09 11:10:00,10.56,10.58,10.55,10.55,119200.0,8.4309,8.4468,8.4229,8.4229,119200.0
2009-07-09 11:20:00,10.56,10.59,10.56,10.58,81200.0,8.4309,8.4548,8.4309,8.4468,81200.0
2009-07-09 11:30:00,10.57,10.61,10.56,10.6,130400.0,8.4388,8.4708,8.4309,8.4628,130400.0
2009-07-09 11:40:00,10.61,10.63,10.61,10.62,107600.0,8.4708,8.4867,8.4708,8.4788,107600.0
2009-07-09 11:50:00,10.62,10.63,10.6,10.61,113600.0,8.4788,8.4867,8.4628,8.4708,113600.0
2009-07-09 12:00:00,10.6,10.62,10.59,10.61,81200.0,8.4628,8.4788,8.4548,8.4708,81200.0
2009-07-09 12:10:00,10.61,10.63,10.6,10.63,51600.0,8.4708,8.4867,8.4628,8.4867,51600.0
2009-07-09 12:20:00,10.62,10.64,10.62,10.63,92800.0,8.4788,8.4947,8.4788,8.4867,92800.0
2009-07-09 12:30:00,10.63,10.65,10.62,10.64,141600.0,8.4867,8.5027,8.4788,8.4947,141600.0
2009-07-09 12:40:00,10.64,10.64,10.61,10.62,128800.0,8.4947,8.4947,8.4708,8.4788,128800.0
2009-07-09 12:50:00,10.62,10.64,10.61,10.63,52000.0,8.4788,8.4947,8.4708,8.4867,52000.0
2009-07-09 13:00:00,10.64,10.64,10.59,10.62,227600.0,8.4947,8.4947,8.4548,8.4788,227600.0
2009-07-09 13:10:00,10.62,10.66,10.62,10.64,189600.0,8.4788,8.5107,8.4788,8.4947,189600.0
2009-07-09 13:20:00,10.64,10.65,10.62,10.63,150400.0,8.4947,8.5027,8.4788,8.4867,150400.0
2009-07-09 13:30:00,10.63,10.64,10.61,10.61,94000.0,8.4867,8.4947,8.4708,8.4708,94000.0
2009-07-09 13:40:00,10.61,10.63,10.6,10.62,109600.0,8.4708,8.4867,8.4628,8.4788,109600.0
2009-07-09 13:50:00,10.61,10.62,10.61,10.62,108400.0,8.4708,8.4788,8.4708,8.4788,108400.0
2009-07-09 14:00:00,10.63,10.63,10.61,10.62,124000.0,8.4867,8.4867,8.4708,8.4788,124000.0
2009-07-09 14:10:00,10.62,10.65,10.62,10.64,139600.0,8.4788,8.5027,8.4788,8.4947,139600.0
2009-07-09 14:20:00,10.64,10.66,10.64,10.64,168000.0,8.4947,8.5107,8.4947,8.4947,168000.0
2009-07-09 14:30:00,10.65,10.65,10.64,10.65,283600.0,8.5027,8.5027,8.4947,8.5027,283600.0
2009-07-09 14:40:00,10.65,10.65,10.63,10.64,359600.0,8.5027,8.5027,8.4867,8.4947,359600.0
2009-07-09 14:50:00,10.64,10.65,10.61,10.62,123600.0,8.4947,8.5027,8.4708,8.4788,123600.0
2009-07-09 15:00:00,10.61,10.62,10.6,10.61,188000.0,8.4708,8.4788,8.4628,8.4708,188000.0
2009-07-09 15:10:00,10.61,10.63,10.61,10.62,134400.0,8.4708,8.4867,8.4708,8.4788,134400.0
2009-07-09 15:20:00,10.62,10.62,10.58,10.6,168000.0,8.4788,8.4788,8.4468,8.4628,168000.0
2009-07-09 15:30:00,10.6,10.6,10.56,10.58,374400.0,8.4628,8.4628,8.4309,8.4468,374400.0
2009-07-09 15:40:00,10.58,10.61,10.56,10.59,244000.0,8.4468,8.4708,8.4309,8.4548,244000.0
2009-07-09 15:50:00,10.59,10.6,10.55,10.55,262800.0,8.4548,8.4628,8.4229,8.4229,262800.0
2009-07-10 09:30:00,10.48,10.58,10.48,10.56,304800.0,8.367,8.4468,8.367,8.4309,304800.0
2009-07-10 09:40:00,10.56,10.61,10.49,10.61,201600.0,8.4309,8.4708,8.375,8.4708,201600.0
2009-07-10 09:50:00,10.61,10.64,10.55,10.56,332800.0,8.4708,8.4947,8.4229,8.4309,332800.0
2009-07-10 10:00:00,10.55,10.59,10.52,10.54,250800.0,8.4229,8.4548,8.3989,8.4149,250800.0
2009-07-10 10:10:00,10.54,10.62,10.53,10.6,310800.0,8.4149,8.4788,8.4069,8.4628,310800.0
2009-07-10 10:20:00,10.6,10.61,10.58,10.59,94400.0,8.4628,8.4708,8.4468,8.4548,94400.0
2009-07-10 10:30:00,10.59,10.59,10.55,10.55,134800.0,8.4548,8.4548,8.4229,8.4229,134800.0
2009-07-10 10:40:00,10.55,10.56,10.53,10.56,143200.0,8.4229,8.4309,8.4069,8.4309,143200.0
2009-07-10 10:50:00,10.56,10.57,10.55,10.56,105200.0,8.4309,8.4388,8.4229,8.4309,105200.0
2009-07-10 11:00:00,10.55,10.55,10.51,10.53,151600.0,8.4229,8.4229,8.3909,8.4069,151600.0
2009-07-10 11:10:00,10.53,10.53,10.49,10.5,98400.0,8.4069,8.4069,8.375,8.383,98400.0
2009-07-10 11:20:00,10.5,10.5,10.43,10.44,162400.0,8.383,8.383,8.3271,8.3351,162400.0
2009-07-10 11:30:00,10.45,10.47,10.43,10.47,174000.0,8.343,8.359,8.3271,8.359,174000.0
2009-07-10 11:40:00,10.47,10.48,10.46,10.48,76800.0,8.359,8.367,8.351,8.367,76800.0
2009-07-10 11:50:00,10.48,10.49,10.47,10.47,54400.0,8.367,8.375,8.359,8.359,54400.0
2009-07-10 12:00:00,10.48,10.52,10.47,10.51,57200.0,8.367,8.3989,8.359,8.3909,57200.0
2009-07-10 12:10:00,10.51,10.52,10.51,10.52,31600.0,8.3909,8.3989,8.3909,8.3989,31600.0
2009-07-10 12:20:00,10.52,10.52,10.5,10.51,61200.0,8.3989,8.3989,8.383,8.3909,61200.0
2009-07-10 12:30:00,10.51,10.53,10.5,10.53,44000.0,8.3909,8.4069,8.383,8.4069,44000.0
2009-07-10 12:40:00,10.54,10.56,10.54,10.56,122000.0,8.4149,8.4309,8.4149,8.4309,122000.0
2009-07-10 12:50:00,10.56,10.56,10.55,10.55,68800.0,8.4309,8.4309,8.4229,8.4229,68800.0
2009-07-10 13:00:00,10.55,10.56,10.55,10.56,39200.0,8.4229,8.4309,8.4229,8.4309,39200.0
2009-07-10 13:10:00,10.56,10.58,10.55,10.58,69200.0,8.4309,8.4468,8.4229,8.4468,69200.0
2009-07-10 13:20:00,10.57,10.57,10.55,10.55,52800.0,8.4388,8.4388,8.4229,8.4229,52800.0
2009-07-10 13:30:00,10.55,10.57,10.55,10.56,34800.0,8.4229,8.4388,8.4229,8.4309,34800.0
2009-07-10 13:40:00,10.56,10.59,10.56,10.58,46000.0,8.4309,8.4548,8.4309,8.4468,46000.0
2009-07-10 13:50:00,10.57,10.58,10.57,10.58,47600.0,8.4388,8.4468,8.4388,8.4468,47600.0
2009-07-10 14:00:00,10.58,10.58,10.56,10.56,65200.0,8.4468,8.4468,8.4309,8.4309,65200.0
2009-07-10 14:10:00,10.56,10.56,10.55,10.56,56400.0,8.4309,8.4309,8.4229,8.4309,56400.0
2009-07-10 14:20:00,10.56,10.57,10.54,10.55,57200.0,8.4309,8.4388,8.4149,8.4229,57200.0
2009-07-10 14:30:00,10.56,10.57,10.55,10.56,52000.0,8.4309,8.4388,8.4229,8.4309,52000.0
2009-07-10 14:40:00,10.56,10.56,10.55,10.56,79600.0,8.4309,8.4309,8.4229,8.4309,79600.0
2009-07-10 14:50:00,10.57,10.58,10.55,10.55,130000.0,8.4388,8.4468,8.4229,8.4229,130000.0
2009-07-10 15:00:00,10.55,10.57,10.55,10.55,211200.0,8.4229,8.4388,8.4229,8.4229,211200.0
2009-07-10 15:10:00,10.55,10.58,10.55,10.58,153600.0,8.4229,8.4468,8.4229,8.4468,153600.0
2009-07-10 15:20:00,10.58,10.58,10.56,10.57,185600.0,8.4468,8.4468,8.4309,8.4388,185600.0
2009-07-10 15:30:00,10.56,10.58,10.56,10.58,118800.0,8.4309,8.4468,8.4309,8.4468,118800.0
2009-07-10 15:40:00,10.57,10.61,10.56,10.6,238000.0,8.4388,8.4708,8.4309,8.4628,238000.0
2009-07-10 15:50:00,10.6,10.61,10.59,10.59,213200.0,8.4628,8.4708,8.4548,8.4548,213200.0
2009-07-13 09:30:00,10.62,10.63,10.54,10.55,435200.0,8.4788,8.4867,8.4149,8.4229,435200.0
2009-07-13 09:40:00,10.55,10.55,10.51,10.53,191600.0,8.4229,8.4229,8.3909,8.4069,191600.0
2009-07-13 09:50:00,10.52,10.53,10.48,10.49,128400.0,8.3989,8.4069,8.367,8.375,128400.0
2009-07-13 10:00:00,10.5,10.5,10.44,10.46,303600.0,8.383,8.383,8.3351,8.351,303600.0
2009-07-13 10:10:00,10.46,10.51,10.46,10.51,197200.0,8.351,8.3909,8.351,8.3909,197200.0
2009-07-13 10:20:00,10.51,10.56,10.5,10.56,150400.0,8.3909,8.4309,8.383,8.4309,150400.0
2009-07-13 10:30:00,10.57,10.61,10.57,10.59,201600.0,8.4388,8.4708,8.4388,8.4548,201600.0
2009-07-13 10:40:00,10.6,10.61,10.59,10.61,182400.0,8.4628,8.4708,8.4548,8.4708,182400.0
2009-07-13 10:50:00,10.61,10.67,10.61,10.66,134000.0,8.4708,8.5187,8.4708,8.5107,134000.0
2009-07-13 11:00:00,10.67,10.67,10.65,10.65,101200.0,8.5187,8.5187,8.5027,8.5027,101200.0
2009-07-13 11:10:00,10.65,10.67,10.63,10.64,186800.0,8.5027,8.5187,8.4867,8.4947,186800.0
2009-07-13 11:20:00,10.65,10.67,10.64,10.67,91600.0,8.5027,8.5187,8.4947,8.5187,91600.0
2009-07-13 11:30:00,10.67,10.76,10.67,10.74,280000.0,8.5187,8.5905,8.5187,8.5746,280000.0
2009-07-13 11:40:00,10.74,10.78,10.74,10.75,229200.0,8.5746,8.6065,8.5746,8.5826,229200.0
2009-07-13 11:50:00,10.76,10.77,10.75,10.76,116400.0,8.5905,8.5985,8.5826,8.5905,116400.0
2009-07-13 12:00:00,10.77,10.78,10.74,10.75,114800.0,8.5985,8.6065,8.5746,8.5826,114800.0
2009-07-13 12:10:00,10.75,10.76,10.74,10.76,145200.0,8.5826,8.5905,8.5746,8.5905,145200.0
2009-07-13 12:20:00,10.76,10.77,10.74,10.77,104800.0,8.5905,8.5985,8.5746,8.5985,104800.0
2009-07-13 12:30:00,10.77,10.77,10.75,10.77,79600.0,8.5985,8.5985,8.5826,8.5985,79600.0
2009-07-13 12:40:00,10.77,10.78,10.76,10.78,157600.0,8.5985,8.6065,8.5905,8.6065,157600.0
2009-07-13 12:50:00,10.78,10.78,10.74,10.74,134400.0,8.6065,8.6065,8.5746,8.5746,134400.0
2009-07-13 13:00:00,10.75,10.78,10.75,10.78,128400.0,8.5826,8.6065,8.5826,8.6065,128400.0
2009-07-13 13:10:00,10.78,10.79,10.76,10.79,146000.0,8.6065,8.6145,8.5905,8.6145,146000.0
2009-07-13 13:20:00,10.79,10.81,10.79,10.8,124400.0,8.6145,8.6305,8.6145,8.6225,124400.0
2009-07-13 13:30:00,10.8,10.8,10.78,10.79,75200.0,8.6225,8.6225,8.6065,8.6145,75200.0
2009-07-13 13:40:00,10.79,10.79,10.78,10.78,82000.0,8.6145,8.6145,8.6065,8.6065,82000.0
2009-07-13 13:50:00,10.78,10.8,10.78,10.78,141200.0,8.6065,8.6225,8.6065,8.6065,141200.0
2009-07-13 14:00:00,10.79,10.79,10.78,10.78,152800.0,8.6145,8.6145,8.6065,8.6065,152800.0
2009-07-13 14:10:00,10.78,10.8,10.78,10.79,277600.0,8.6065,8.6225,8.6065,8.6145,277600.0
2009-07-13 14:20:00,10.79,10.82,10.79,10.81,126400.0,8.6145,8.6384,8.6145,8.6305,126400.0
2009-07-13 14:30:00,10.81,10.82,10.79,10.8,167200.0,8.6305,8.6384,8.6145,8.6225,167200.0
2009-07-13 14:40:00,10.8,10.8,10.78,10.79,148000.0,8.6225,8.6225,8.6065,8.6145,148000.0
2009-07-13 14:50:00,10.8,10.81,10.78,10.8,244800.0,8.6225,8.6305,8.6065,8.6225,244800.0
2009-07-13 15:00:00,10.79,10.81,10.79,10.8,218400.0,8.6145,8.6305,8.6145,8.6225,218400.0
2009-07-13 15:10:00,10.79,10.81,10.78,10.8,230800.0,8.6145,8.6305,8.6065,8.6225,230800.0
2009-07-13 15:20:00,10.8,10.8,10.79,10.79,286800.0,8.6225,8.6225,8.6145,8.6145,286800.0
2009-07-13 15:30:00,10.79,10.82,10.78,10.81,335200.0,8.6145,8.6384,8.6065,8.6305,335200.0
2009-07-13 15:40:00,10.81,10.85,10.81,10.84,208000.0,8.6305,8.6624,8.6305,8.6544,208000.0
2009-07-13 15:50:00,10.84,10.87,10.84,10.85,262000.0,8.6544,8.6784,8.6544,8.6624,262000.0
2009-07-14 09:30:00,10.87,10.9,10.81,10.87,593600.0,8.6784,8.7023,8.6305,8.6784,593600.0
2009-07-14 09:40:00,10.87,10.88,10.79,10.81,199600.0,8.6784,8.6863,8.6145,8.6305,199600.0
2009-07-14 09:50:00,10.82,10.84,10.78,10.8,336000.0,8.6384,8.6544,8.6065,8.6225,336000.0
2009-07-14 10:00:00,10.81,10.87,10.8,10.86,223200.0,8.6305,8.6784,8.6225,8.6704,223200.0
2009-07-14 10:10:00,10.85,10.86,10.82,10.84,109600.0,8.6624,8.6704,8.6384,8.6544,109600.0
2009-07-14 10:20:00,10.83,10.85,10.8,10.84,154000.0,8.6464,8.6624,8.6225,8.6544,154000.0
2009-07-14 10:30:00,10.84,10.84,10.79,10.81,120800.0,8.6544,8.6544,8.6145,8.6305,120800.0
2009-07-14 10:40:00,10.81,10.81,10.79,10.81,134400.0,8.6305,8.6305,8.6145,8.6305,134400.0
2009-07-14 10:50:00,10.82,10.84,10.81,10.84,108800.0,8.6384,8.6544,8.6305,8.6544,108800.0
2009-07-14 11:00:00,10.83,10.88,10.82,10.87,110000.0,8.6464,8.6863,8.6384,8.6784,110000.0
2009-07-14 11:10:00,10.87,10.9,10.86,10.88,134400.0,8.6784,8.7023,8.6704,8.6863,134400.0
2009-07-14 11:20:00,10.89,10.94,10.88,10.93,76800.0,8.6943,8.7342,8.6863,8.7263,76800.0
2009-07-14 11:30:00,10.94,10.95,10.92,10.94,231600.0,8.7342,8.7422,8.7183,8.7342,231600.0
2009-07-14 11:40:00,10.94,10.95,10.93,10.94,245200.0,8.7342,8.7422,8.7263,8.7342,245200.0
2009-07-14 11:50:00,10.94,10.96,10.94,10.95,68800.0,8.7342,8.7502,8.7342,8.7422,68800.0
2009-07-14 12:00:00,10.95,10.95,10.93,10.94,78800.0,8.7422,8.7422,8.7263,8.7342,78800.0
2009-07-14 12:10:00,10.94,10.94,10.92,10.92,62400.0,8.7342,8.7342,8.7183,8.7183,62400.0
2009-07-14 12:20:00,10.92,10.92,10.88,10.9,138800.0,8.7183,8.7183,8.6863,8.7023,138800.0
2009-07-14 12:30:00,10.9,10.92,10.9,10.9,38000.0,8.7023,8.7183,8.7023,8.7023,38000.0
2009-07-14 12:40:00,10.91,10.93,10.9,10.93,87600.0,8.7103,8.7263,8.7023,8.7263,87600.0
2009-07-14 12:50:00,10.93,10.94,10.92,10.92,44000.0,8.7263,8.7342,8.7183,8.7183,44000.0
2009-07-14 13:00:00,10.92,10.94,10.92,10.92,72000.0,8.7183,8.7342,8.7183,8.7183,72000.0
2009-07-14 13:10:00,10.92,10.94,10.91,10.91,126800.0,8.7183,8.7342,8.7103,8.7103,126800.0
2009-07-14 13:20:00,10.91,10.93,10.9,10.93,38000.0,8.7103,8.7263,8.7023,8.7263,38000.0
2009-07-14 13:30:00,10.93,10.94,10.92,10.93,65200.0,8.7263,8.7342,8.7183,8.7263,65200.0
2009-07-14 13:40:00,10.93,10.94,10.92,10.93,57200.0,8.7263,8.7342,8.7183,8.7263,57200.0
2009-07-14 13:50:00,10.93,10.94,10.92,10.93,88400.0,8.7263,8.7342,8.7183,8.7263,88400.0
2009-07-14 14:00:00,10.93,10.93,10.9,10.92,215600.0,8.7263,8.7263,8.7023,8.7183,215600.0
2009-07-14 14:10:00,10.91,10.94,10.91,10.93,140800.0,8.7103,8.7342,8.7103,8.7263,140800.0
2009-07-14 14:20:00,10.93,10.95,10.92,10.92,127200.0,8.7263,8.7422,8.7183,8.7183,127200.0
2009-07-14 14:30:00,10.92,10.95,10.91,10.94,139600.0,8.7183,8.7422,8.7103,8.7342,139600.0
2009-07-14 14:40:00,10.94,10.96,10.94,10.94,137200.0,8.7342,8.7502,8.7342,8.7342,137200.0
2009-07-14 14:50:00,10.95,10.95,10.93,10.95,172000.0,8.7422,8.7422,8.7263,8.7422,172000.0
2009-07-14 15:00:00,10.95,10.96,10.93,10.94,198800.0,8.7422,8.7502,8.7263,8.7342,198800.0
2009-07-14 15:10:00,10.94,10.96,10.94,10.95,117200.0,8.7342,8.7502,8.7342,8.7422,117200.0
2009-07-14 15:20:00,10.95,10.96,10.93,10.94,230400.0,8.7422,8.7502,8.7263,8.7342,230400.0
2009-07-14 15:30:00,10.94,10.96,10.94,10.95,185200.0,8.7342,8.7502,8.7342,8.7422,185200.0
2009-07-14 15:40:00,10.95,10.96,10.93,10.94,174800.0,8.7422,8.7502,8.7263,8.7342,174800.0
2009-07-14 15:50:00,10.94,10.96,10.94,10.94,203600.0,8.7342,8.7502,8.7342,8.7342,203600.0
2009-07-15 09:30:00,11.13,11.13,11.07,11.11,239600.0,8.8859,8.8859,8.838,8.87,239600.0
2009-07-15 09:40:00,11.11,11.19,11.11,11.17,149200.0,8.87,8.9338,8.87,8.9179,149200.0
2009-07-15 09:50:00,11.16,11.18,11.15,11.17,55200.0,8.9099,8.9259,8.9019,8.9179,55200.0
2009-07-15 10:00:00,11.17,11.2,11.17,11.19,201600.0,8.9179,8.9418,8.9179,8.9338,201600.0
2009-07-15 10:10:00,11.18,11.2,11.17,11.2,72800.0,8.9259,8.9418,8.9179,8.9418,72800.0
2009-07-15 10:20:00,11.2,11.25,11.19,11.23,207600.0,8.9418,8.9817,8.9338,8.9658,207600.0
2009-07-15 10:30:00,11.24,11.24,11.22,11.22,59200.0,8.9738,8.9738,8.9578,8.9578,59200.0
2009-07-15 10:40:00,11.22,11.23,11.22,11.22,42400.0,8.9578,8.9658,8.9578,8.9578,42400.0
2009-07-15 10:50:00,11.22,11.23,11.21,11.21,47200.0,8.9578,8.9658,8.9498,8.9498,47200.0
2009-07-15 11:00:00,11.22,11.23,11.22,11.23,33600.0,8.9578,8.9658,8.9578,8.9658,33600.0
2009-07-15 11:10:00,11.23,11.24,11.22,11.24,40000.0,8.9658,8.9738,8.9578,8.9738,40000.0
2009-07-15 11:20:00,11.24,11.25,11.24,11.24,84000.0,8.9738,8.9817,8.9738,8.9738,84000.0
2009-07-15 11:30:00,11.24,11.27,11.24,11.27,324800.0,8.9738,8.9977,8.9738,8.9977,324800.0
2009-07-15 11:40:00,11.27,11.27,11.26,11.26,52000.0,8.9977,8.9977,8.9897,8.9897,52000.0
2009-07-15 11:50:00,11.26,11.27,11.25,11.26,67600.0,8.9897,8.9977,8.9817,8.9897,67600.0
2009-07-15 12:00:00,11.26,11.26,11.24,11.25,40000.0,8.9897,8.9897,8.9738,8.9817,40000.0
2009-07-15 12:10:00,11.25,11.27,11.25,11.26,89200.0,8.9817,8.9977,8.9817,8.9897,89200.0
2009-07-15 12:20:00,11.26,11.27,11.25,11.26,42000.0,8.9897,8.9977,8.9817,8.9897,42000.0
2009-07-15 12:30:00,11.26,11.28,11.26,11.27,77600.0,8.9897,9.0057,8.9897,8.9977,77600.0
2009-07-15 12:40:00,11.27,11.27,11.26,11.27,61600.0,8.9977,8.9977,8.9897,8.9977,61600.0
2009-07-15 12:50:00,11.27,11.28,11.26,11.26,41200.0,8.9977,9.0057,8.9897,8.9897,41200.0
2009-07-15 13:00:00,11.27,11.27,11.26,11.27,23600.0,8.9977,8.9977,8.9897,8.9977,23600.0
2009-07-15 13:10:00,11.27,11.27,11.26,11.26,30000.0,8.9977,8.9977,8.9897,8.9897,30000.0
2009-07-15 13:20:00,11.26,11.29,11.26,11.29,114000.0,8.9897,9.0137,8.9897,9.0137,114000.0
2009-07-15 13:30:00,11.29,11.3,11.29,11.3,97600.0,9.0137,9.0217,9.0137,9.0217,97600.0
2009-07-15 13:40:00,11.31,11.31,11.3,11.31,124400.0,9.0296,9.0296,9.0217,9.0296,124400.0
2009-07-15 13:50:00,11.31,11.33,11.3,11.3,102000.0,9.0296,9.0456,9.0217,9.0217,102000.0
2009-07-15 14:00:00,11.3,11.32,11.29,11.31,114000.0,9.0217,9.0376,9.0137,9.0296,114000.0
2009-07-15 14:10:00,11.3,11.31,11.29,11.3,66400.0,9.0217,9.0296,9.0137,9.0217,66400.0
2009-07-15 14:20:00,11.3,11.31,11.29,11.3,125200.0,9.0217,9.0296,9.0137,9.0217,125200.0
2009-07-15 14:30:00,11.3,11.32,11.3,11.31,84000.0,9.0217,9.0376,9.0217,9.0296,84000.0
2009-07-15 14:40:00,11.31,11.33,11.29,11.33,227600.0,9.0296,9.0456,9.0137,9.0456,227600.0
2009-07-15 14:50:00,11.32,11.34,11.31,11.34,94400.0,9.0376,9.0536,9.0296,9.0536,94400.0
2009-07-15 15:00:00,11.34,11.34,11.33,11.34,109200.0,9.0536,9.0536,9.0456,9.0536,109200.0
2009-07-15 15:10:00,11.34,11.36,11.33,11.34,206000.0,9.0536,9.0696,9.0456,9.0536,206000.0
2009-07-15 15:20:00,11.34,11.34,11.3,11.3,366000.0,9.0536,9.0536,9.0217,9.0217,366000.0
2009-07-15 15:30:00,11.3,11.31,11.3,11.31,681200.0,9.0217,9.0296,9.0217,9.0296,681200.0
2009-07-15 15:40:00,11.31,11.32,11.31,11.32,446000.0,9.0296,9.0376,9.0296,9.0376,446000.0
2009-07-15 15:50:00,11.32,11.36,11.32,11.33,836400.0,9.0376,9.0696,9.0376,9.0456,836400.0
2009-07-16 09:30:00,11.29,11.32,11.26,11.31,391600.0,9.0137,9.0376,8.9897,9.0296,391600.0
2009-07-16 09:40:00,11.31,11.37,11.31,11.36,306800.0,9.0296,9.0775,9.0296,9.0696,306800.0
2009-07-16 09:50:00,11.37,11.39,11.36,11.38,435200.0,9.0775,9.0935,9.0696,9.0855,435200.0
2009-07-16 10:00:00,11.37,11.37,11.3,11.33,494800.0,9.0775,9.0775,9.0217,9.0456,494800.0
2009-07-16 10:10:00,11.33,11.36,11.31,11.33,291200.0,9.0456,9.0696,9.0296,9.0456,291200.0
2009-07-16 10:20:00,11.33,11.37,11.31,11.36,278800.0,9.0456,9.0775,9.0296,9.0696,278800.0
2009-07-16 10:30:00,11.36,11.37,11.34,11.35,124800.0,9.0696,9.0775,9.0536,9.0616,124800.0
2009-07-16 10:40:00,11.35,11.37,11.35,11.36,111600.0,9.0616,9.0775,9.0616,9.0696,111600.0
2009-07-16 10:50:00,11.36,11.37,11.34,11.34,107600.0,9.0696,9.0775,9.0536,9.0536,107600.0
2009-07-16 11:00:00,11.34,11.36,11.34,11.35,102800.0,9.0536,9.0696,9.0536,9.0616,102800.0
2009-07-16 11:10:00,11.35,11.35,11.31,11.32,141200.0,9.0616,9.0616,9.0296,9.0376,141200.0
2009-07-16 11:20:00,11.32,11.33,11.32,11.32,104000.0,9.0376,9.0456,9.0376,9.0376,104000.0
2009-07-16 11:30:00,11.31,11.32,11.29,11.32,164000.0,9.0296,9.0376,9.0137,9.0376,164000.0
2009-07-16 11:40:00,11.31,11.32,11.31,11.31,114800.0,9.0296,9.0376,9.0296,9.0296,114800.0
2009-07-16 11:50:00,11.31,11.35,11.31,11.34,257600.0,9.0296,9.0616,9.0296,9.0536,257600.0
2009-07-16 12:00:00,11.34,11.36,11.33,11.35,99600.0,9.0536,9.0696,9.0456,9.0616,99600.0
2009-07-16 12:10:00,11.35,11.36,11.35,11.35,117200.0,9.0616,9.0696,9.0616,9.0616,117200.0
2009-07-16 12:20:00,11.35,11.36,11.35,11.36,34000.0,9.0616,9.0696,9.0616,9.0696,34000.0
2009-07-16 12:30:00,11.36,11.37,11.35,11.35,156800.0,9.0696,9.0775,9.0616,9.0616,156800.0
2009-07-16 12:40:00,11.35,11.36,11.35,11.36,104400.0,9.0616,9.0696,9.0616,9.0696,104400.0
2009-07-16 12:50:00,11.36,11.37,11.35,11.35,81200.0,9.0696,9.0775,9.0616,9.0616,81200.0
2009-07-16 13:00:00,11.35,11.36,11.35,11.35,115200.0,9.0616,9.0696,9.0616,9.0616,115200.0
2009-07-16 13:10:00,11.35,11.35,11.34,11.35,88000.0,9.0616,9.0616,9.0536,9.0616,88000.0
2009-07-16 13:20:00,11.35,11.35,11.34,11.35,64800.0,9.0616,9.0616,9.0536,9.0616,64800.0
2009-07-16 13:30:00,11.34,11.35,11.34,11.35,67600.0,9.0536,9.0616,9.0536,9.0616,67600.0
2009-07-16 13:40:00,11.35,11.38,11.35,11.38,134800.0,9.0616,9.0855,9.0616,9.0855,134800.0
2009-07-16 13:50:00,11.38,11.41,11.37,11.41,162000.0,9.0855,9.1095,9.0775,9.1095,162000.0
2009-07-16 14:00:00,11.41,11.42,11.4,11.4,91200.0,9.1095,9.1175,9.1015,9.1015,91200.0
2009-07-16 14:10:00,11.4,11.42,11.4,11.42,81600.0,9.1015,9.1175,9.1015,9.1175,81600.0
2009-07-16 14:20:00,11.42,11.45,11.41,11.44,148400.0,9.1175,9.1414,9.1095,9.1334,148400.0
2009-07-16 14:30:00,11.44,11.45,11.43,11.45,248800.0,9.1334,9.1414,9.1254,9.1414,248800.0
2009-07-16 14:40:00,11.45,11.46,11.44,11.46,236000.0,9.1414,9.1494,9.1334,9.1494,236000.0
2009-07-16 14:50:00,11.46,11.48,11.46,11.47,293600.0,9.1494,9.1654,9.1494,9.1574,293600.0
2009-07-16 15:00:00,11.47,11.47,11.45,11.46,148800.0,9.1574,9.1574,9.1414,9.1494,148800.0
2009-07-16 15:10:00,11.46,11.48,11.46,11.48,166000.0,9.1494,9.1654,9.1494,9.1654,166000.0
2009-07-16 15:20:00,11.48,11.5,11.47,11.5,316400.0,9.1654,9.1813,9.1574,9.1813,316400.0
2009-07-16 15:30:00,11.5,11.51,11.49,11.5,219200.0,9.1813,9.1893,9.1733,9.1813,219200.0
2009-07-16 15:40:00,11.5,11.53,11.5,11.52,532000.0,9.1813,9.2053,9.1813,9.1973,532000.0
2009-07-16 15:50:00,11.52,11.53,11.47,11.47,693600.0,9.1973,9.2053,9.1574,9.1574,693600.0
2009-07-17 09:30:00,11.5,11.51,11.44,11.44,247600.0,9.1813,9.1893,9.1334,9.1334,247600.0
2009-07-17 09:40:00,11.44,11.46,11.41,11.42,190400.0,9.1334,9.1494,9.1095,9.1175,190400.0
2009-07-17 09:50:00,11.41,11.43,11.38,11.43,154800.0,9.1095,9.1254,9.0855,9.1254,154800.0
2009-07-17 10:00:00,11.42,11.44,11.4,11.43,142800.0,9.1175,9.1334,9.1015,9.1254,142800.0
2009-07-17 10:10:00,11.43,11.44,11.42,11.44,116000.0,9.1254,9.1334,9.1175,9.1334,116000.0
2009-07-17 10:20:00,11.44,11.48,11.44,11.47,245200.0,9.1334,9.1654,9.1334,9.1574,245200.0
2009-07-17 10:30:00,11.47,11.47,11.46,11.46,134000.0,9.1574,9.1574,9.1494,9.1494,134000.0
2009-07-17 10:40:00,11.46,11.46,11.43,11.43,70400.0,9.1494,9.1494,9.1254,9.1254,70400.0
2009-07-17 10:50:00,11.43,11.44,11.41,11.43,118800.0,9.1254,9.1334,9.1095,9.1254,118800.0
2009-07-17 11:00:00,11.43,11.44,11.42,11.42,76800.0,9.1254,9.1334,9.1175,9.1175,76800.0
2009-07-17 11:10:00,11.42,11.42,11.4,11.4,107200.0,9.1175,9.1175,9.1015,9.1015,107200.0
2009-07-17 11:20:00,11.4,11.43,11.4,11.43,101600.0,9.1015,9.1254,9.1015,9.1254,101600.0
2009-07-17 11:30:00,11.43,11.43,11.4,11.41,80000.0,9.1254,9.1254,9.1015,9.1095,80000.0
2009-07-17 11:40:00,11.4,11.41,11.39,11.41,92800.0,9.1015,9.1095,9.0935,9.1095,92800.0
2009-07-17 11:50:00,11.42,11.42,11.39,11.4,154800.0,9.1175,9.1175,9.0935,9.1015,154800.0
2009-07-17 12:00:00,11.4,11.43,11.4,11.43,120000.0,9.1015,9.1254,9.1015,9.1254,120000.0
2009-07-17 12:10:00,11.43,11.44,11.42,11.43,69600.0,9.1254,9.1334,9.1175,9.1254,69600.0
2009-07-17 12:20:00,11.43,11.45,11.4,11.41,150800.0,9.1254,9.1414,9.1015,9.1095,150800.0
2009-07-17 12:30:00,11.41,11.43,11.4,11.43,185200.0,9.1095,9.1254,9.1015,9.1254,185200.0
2009-07-17 12:40:00,11.43,11.44,11.42,11.42,116800.0,9.1254,9.1334,9.1175,9.1175,116800.0
2009-07-17 12:50:00,11.43,11.43,11.4,11.42,117600.0,9.1254,9.1254,9.1015,9.1175,117600.0
2009-07-17 13:00:00,11.42,11.43,11.42,11.42,61200.0,9.1175,9.1254,9.1175,9.1175,61200.0
2009-07-17 13:10:00,11.42,11.43,11.42,11.43,40400.0,9.1175,9.1254,9.1175,9.1254,40400.0
2009-07-17 13:20:00,11.43,11.44,11.43,11.43,78800.0,9.1254,9.1334,9.1254,9.1254,78800.0
2009-07-17 13:30:00,11.44,11.47,11.43,11.45,265200.0,9.1334,9.1574,9.1254,9.1414,265200.0
2009-07-17 13:40:00,11.45,11.46,11.45,11.46,79200.0,9.1414,9.1494,9.1414,9.1494,79200.0
2009-07-17 13:50:00,11.46,11.46,11.45,11.45,84000.0,9.1494,9.1494,9.1414,9.1414,84000.0
2009-07-17 14:00:00,11.44,11.45,11.44,11.44,62000.0,9.1334,9.1414,9.1334,9.1334,62000.0
2009-07-17 14:10:00,11.44,11.44,11.42,11.43,109600.0,9.1334,9.1334,9.1175,9.1254,109600.0
2009-07-17 14:20:00,11.43,11.45,11.43,11.44,128000.0,9.1254,9.1414,9.1254,9.1334,128000.0
2009-07-17 14:30:00,11.44,11.44,11.43,11.44,111200.0,9.1334,9.1334,9.1254,9.1334,111200.0
2009-07-17 14:40:00,11.44,11.45,11.44,11.44,227200.0,9.1334,9.1414,9.1334,9.1334,227200.0
2009-07-17 14:50:00,11.44,11.45,11.43,11.45,429200.0,9.1334,9.1414,9.1254,9.1414,429200.0
2009-07-17 15:00:00,11.45,11.45,11.43,11.44,292400.0,9.1414,9.1414,9.1254,9.1334,292400.0
2009-07-17 15:10:00,11.44,11.44,11.42,11.42,184400.0,9.1334,9.1334,9.1175,9.1175,184400.0
2009-07-17 15:20:00,11.42,11.43,11.41,11.42,142400.0,9.1175,9.1254,9.1095,9.1175,142400.0
2009-07-17 15:30:00,11.42,11.42,11.39,11.4,262000.0,9.1175,9.1175,9.0935,9.1015,262000.0
2009-07-17 15:40:00,11.4,11.43,11.4,11.42,276800.0,9.1015,9.1254,9.1015,9.1175,276800.0
2009-07-17 15:50:00,11.42,11.45,11.42,11.44,263600.0,9.1175,9.1414,9.1175,9.1334,263600.0
2009-07-20 09:30:00,11.49,11.54,11.46,11.51,597200.0,9.1733,9.2133,9.1494,9.1893,597200.0
2009-07-20 09:40:00,11.51,11.51,11.43,11.48,193200.0,9.1893,9.1893,9.1254,9.1654,193200.0
2009-07-20 09:50:00,11.47,11.51,11.47,11.49,86000.0,9.1574,9.1893,9.1574,9.1733,86000.0
2009-07-20 10:00:00,11.49,11.55,11.48,11.5,240000.0,9.1733,9.2213,9.1654,9.1813,240000.0
2009-07-20 10:10:00,11.5,11.51,11.46,11.49,180400.0,9.1813,9.1893,9.1494,9.1733,180400.0
2009-07-20 10:20:00,11.49,11.49,11.47,11.48,224400.0,9.1733,9.1733,9.1574,9.1654,224400.0
2009-07-20 10:30:00,11.48,11.48,11.44,11.46,115600.0,9.1654,9.1654,9.1334,9.1494,115600.0
2009-07-20 10:40:00,11.46,11.47,11.44,11.45,154000.0,9.1494,9.1574,9.1334,9.1414,154000.0
2009-07-20 10:50:00,11.45,11.47,11.45,11.47,91600.0,9.1414,9.1574,9.1414,9.1574,91600.0
2009-07-20 11:00:00,11.47,11.48,11.46,11.46,68400.0,9.1574,9.1654,9.1494,9.1494,68400.0
2009-07-20 11:10:00,11.46,11.48,11.46,11.47,159200.0,9.1494,9.1654,9.1494,9.1574,159200.0
2009-07-20 11:20:00,11.47,11.5,11.47,11.49,130000.0,9.1574,9.1813,9.1574,9.1733,130000.0
2009-07-20 11:30:00,11.5,11.5,11.49,11.49,141600.0,9.1813,9.1813,9.1733,9.1733,141600.0
2009-07-20 11:40:00,11.49,11.5,11.48,11.49,199600.0,9.1733,9.1813,9.1654,9.1733,199600.0
2009-07-20 11:50:00,11.49,11.51,11.49,11.51,285600.0,9.1733,9.1893,9.1733,9.1893,285600.0
2009-07-20 12:00:00,11.51,11.53,11.5,11.52,599600.0,9.1893,9.2053,9.1813,9.1973,599600.0
2009-07-20 12:10:00,11.52,11.53,11.52,11.53,375600.0,9.1973,9.2053,9.1973,9.2053,375600.0
2009-07-20 12:20:00,11.53,11.54,11.52,11.53,275200.0,9.2053,9.2133,9.1973,9.2053,275200.0
2009-07-20 12:30:00,11.53,11.54,11.53,11.54,84800.0,9.2053,9.2133,9.2053,9.2133,84800.0
2009-07-20 12:40:00,11.54,11.55,11.53,11.54,158400.0,9.2133,9.2213,9.2053,9.2133,158400.0
2009-07-20 12:50:00,11.54,11.54,11.53,11.53,88000.0,9.2133,9.2133,9.2053,9.2053,88000.0
2009-07-20 13:00:00,11.53,11.54,11.53,11.53,107200.0,9.2053,9.2133,9.2053,9.2053,107200.0
2009-07-20 13:10:00,11.53,11.53,11.49,11.49,269200.0,9.2053,9.2053,9.1733,9.1733,269200.0
2009-07-20 13:20:00,11.49,11.5,11.48,11.49,90000.0,9.1733,9.1813,9.1654,9.1733,90000.0
2009-07-20 13:30:00,11.49,11.49,11.47,11.47,160000.0,9.1733,9.1733,9.1574,9.1574,160000.0
2009-07-20 13:40:00,11.47,11.5,11.47,11.49,148400.0,9.1574,9.1813,9.1574,9.1733,148400.0
2009-07-20 13:50:00,11.49,11.51,11.49,11.5,116800.0,9.1733,9.1893,9.1733,9.1813,116800.0
2009-07-20 14:00:00,11.5,11.51,11.49,11.51,147200.0,9.1813,9.1893,9.1733,9.1893,147200.0
2009-07-20 14:10:00,11.51,11.53,11.5,11.53,174400.0,9.1893,9.2053,9.1813,9.2053,174400.0
2009-07-20 14:20:00,11.53,11.53,11.5,11.5,122800.0,9.2053,9.2053,9.1813,9.1813,122800.0
2009-07-20 14:30:00,11.51,11.52,11.5,11.5,156800.0,9.1893,9.1973,9.1813,9.1813,156800.0
2009-07-20 14:40:00,11.5,11.52,11.5,11.52,205200.0,9.1813,9.1973,9.1813,9.1973,205200.0
2009-07-20 14:50:00,11.52,11.52,11.51,11.51,150400.0,9.1973,9.1973,9.1893,9.1893,150400.0
2009-07-20 15:00:00,11.51,11.56,11.51,11.55,269200.0,9.1893,9.2292,9.1893,9.2213,269200.0
2009-07-20 15:10:00,11.55,11.56,11.55,11.56,301200.0,9.2213,9.2292,9.2213,9.2292,301200.0
2009-07-20 15:20:00,11.56,11.58,11.56,11.57,186800.0,9.2292,9.2452,9.2292,9.2372,186800.0
2009-07-20 15:30:00,11.57,11.57,11.54,11.56,244400.0,9.2372,9.2372,9.2133,9.2292,244400.0
2009-07-20 15:40:00,11.56,11.58,11.55,11.56,268800.0,9.2292,9.2452,9.2213,9.2292,268800.0
2009-07-20 15:50:00,11.56,11.6,11.56,11.57,277200.0,9.2292,9.2612,9.2292,9.2372,277200.0
2009-07-21 09:30:00,11.66,11.69,11.62,11.65,369200.0,9.3091,9.333,9.2771,9.3011,369200.0
2009-07-21 09:40:00,11.64,11.65,11.53,11.54,845200.0,9.2931,9.3011,9.2053,9.2133,845200.0
2009-07-21 09:50:00,11.54,11.57,11.52,11.56,365200.0,9.2133,9.2372,9.1973,9.2292,365200.0
2009-07-21 10:00:00,11.56,11.56,11.51,11.51,249200.0,9.2292,9.2292,9.1893,9.1893,249200.0
2009-07-21 10:10:00,11.51,11.55,11.49,11.55,302400.0,9.1893,9.2213,9.1733,9.2213,302400.0
2009-07-21 10:20:00,11.55,11.56,11.53,11.54,177200.0,9.2213,9.2292,9.2053,9.2133,177200.0
2009-07-21 10:30:00,11.54,11.6,11.54,11.59,300000.0,9.2133,9.2612,9.2133,9.2532,300000.0
2009-07-21 10:40:00,11.59,11.59,11.56,11.56,88800.0,9.2532,9.2532,9.2292,9.2292,88800.0
2009-07-21 10:50:00,11.56,11.56,11.54,11.56,211600.0,9.2292,9.2292,9.2133,9.2292,211600.0
2009-07-21 11:00:00,11.56,11.57,11.55,11.56,157600.0,9.2292,9.2372,9.2213,9.2292,157600.0
2009-07-21 11:10:00,11.56,11.56,11.52,11.55,228400.0,9.2292,9.2292,9.1973,9.2213,228400.0
2009-07-21 11:20:00,11.55,11.56,11.54,11.54,102400.0,9.2213,9.2292,9.2133,9.2133,102400.0
2009-07-21 11:30:00,11.55,11.55,11.52,11.54,136000.0,9.2213,9.2213,9.1973,9.2133,136000.0
2009-07-21 11:40:00,11.54,11.54,11.49,11.49,115600.0,9.2133,9.2133,9.1733,9.1733,115600.0
2009-07-21 11:50:00,11.5,11.5,11.45,11.45,104800.0,9.1813,9.1813,9.1414,9.1414,104800.0
2009-07-21 12:00:00,11.45,11.47,11.45,11.47,88000.0,9.1414,9.1574,9.1414,9.1574,88000.0
2009-07-21 12:10:00,11.47,11.48,11.47,11.47,47600.0,9.1574,9.1654,9.1574,9.1574,47600.0
2009-07-21 12:20:00,11.47,11.48,11.46,11.47,124400.0,9.1574,9.1654,9.1494,9.1574,124400.0
2009-07-21 12:30:00,11.47,11.47,11.44,11.47,125200.0,9.1574,9.1574,9.1334,9.1574,125200.0
2009-07-21 12:40:00,11.46,11.46,11.45,11.45,81600.0,9.1494,9.1494,9.1414,9.1414,81600.0
2009-07-21 12:50:00,11.45,11.45,11.42,11.43,130000.0,9.1414,9.1414,9.1175,9.1254,130000.0
2009-07-21 13:00:00,11.43,11.43,11.39,11.4,342800.0,9.1254,9.1254,9.0935,9.1015,342800.0
2009-07-21 13:10:00,11.4,11.45,11.4,11.45,158000.0,9.1015,9.1414,9.1015,9.1414,158000.0
2009-07-21 13:20:00,11.45,11.46,11.44,11.46,87200.0,9.1414,9.1494,9.1334,9.1494,87200.0
2009-07-21 13:30:00,11.46,11.47,11.45,11.46,89600.0,9.1494,9.1574,9.1414,9.1494,89600.0
2009-07-21 13:40:00,11.46,11.48,11.45,11.47,122800.0,9.1494,9.1654,9.1414,9.1574,122800.0
2009-07-21 13:50:00,11.47,11.47,11.46,11.47,142400.0,9.1574,9.1574,9.1494,9.1574,142400.0
2009-07-21 14:00:00,11.47,11.49,11.47,11.48,118800.0,9.1574,9.1733,9.1574,9.1654,118800.0
2009-07-21 14:10:00,11.48,11.51,11.48,11.49,100800.0,9.1654,9.1893,9.1654,9.1733,100800.0
2009-07-21 14:20:00,11.49,11.5,11.48,11.49,131600.0,9.1733,9.1813,9.1654,9.1733,131600.0
2009-07-21 14:30:00,11.49,11.52,11.47,11.51,175200.0,9.1733,9.1973,9.1574,9.1893,175200.0
2009-07-21 14:40:00,11.51,11.52,11.49,11.52,196800.0,9.1893,9.1973,9.1733,9.1973,196800.0
2009-07-21 14:50:00,11.52,11.53,11.52,11.53,127600.0,9.1973,9.2053,9.1973,9.2053,127600.0
2009-07-21 15:00:00,11.53,11.54,11.52,11.52,155600.0,9.2053,9.2133,9.1973,9.1973,155600.0
2009-07-21 15:10:00,11.52,11.53,11.51,11.53,195600.0,9.1973,9.2053,9.1893,9.2053,195600.0
2009-07-21 15:20:00,11.53,11.54,11.52,11.53,128000.0,9.2053,9.2133,9.1973,9.2053,128000.0
2009-07-21 15:30:00,11.53,11.54,11.52,11.53,152800.0,9.2053,9.2133,9.1973,9.2053,152800.0
2009-07-21 15:40:00,11.53,11.55,11.53,11.53,174800.0,9.2053,9.2213,9.2053,9.2053,174800.0
2009-07-21 15:50:00,11.53,11.56,11.53,11.54,629200.0,9.2053,9.2292,9.2053,9.2133,629200.0
2009-07-22 09:30:00,11.48,11.57,11.46,11.56,266000.0,9.1654,9.2372,9.1494,9.2292,266000.0
2009-07-22 09:40:00,11.57,11.59,11.55,11.58,155600.0,9.2372,9.2532,9.2213,9.2452,155600.0
2009-07-22 09:50:00,11.59,11.63,11.58,11.59,154800.0,9.2532,9.2851,9.2452,9.2532,154800.0
2009-07-22 10:00:00,11.6,11.66,11.6,11.64,204000.0,9.2612,9.3091,9.2612,9.2931,204000.0
2009-07-22 10:10:00,11.64,11.64,11.57,11.57,149600.0,9.2931,9.2931,9.2372,9.2372,149600.0
2009-07-22 10:20:00,11.57,11.59,11.54,11.54,100000.0,9.2372,9.2532,9.2133,9.2133,100000.0
2009-07-22 10:30:00,11.54,11.56,11.53,11.53,126400.0,9.2133,9.2292,9.2053,9.2053,126400.0
2009-07-22 10:40:00,11.54,11.55,11.52,11.54,174800.0,9.2133,9.2213,9.1973,9.2133,174800.0
2009-07-22 10:50:00,11.54,11.57,11.54,11.57,133200.0,9.2133,9.2372,9.2133,9.2372,133200.0
2009-07-22 11:00:00,11.57,11.6,11.56,11.59,157200.0,9.2372,9.2612,9.2292,9.2532,157200.0
2009-07-22 11:10:00,11.59,11.6,11.58,11.58,45600.0,9.2532,9.2612,9.2452,9.2452,45600.0
2009-07-22 11:20:00,11.58,11.58,11.56,11.57,112800.0,9.2452,9.2452,9.2292,9.2372,112800.0
2009-07-22 11:30:00,11.56,11.58,11.56,11.56,85600.0,9.2292,9.2452,9.2292,9.2292,85600.0
2009-07-22 11:40:00,11.56,11.57,11.55,11.55,202800.0,9.2292,9.2372,9.2213,9.2213,202800.0
2009-07-22 11:50:00,11.55,11.58,11.55,11.57,92400.0,9.2213,9.2452,9.2213,9.2372,92400.0
2009-07-22 12:00:00,11.58,11.59,11.58,11.58,56000.0,9.2452,9.2532,9.2452,9.2452,56000.0
2009-07-22 12:10:00,11.59,11.59,11.56,11.57,118800.0,9.2532,9.2532,9.2292,9.2372,118800.0
2009-07-22 12:20:00,11.58,11.64,11.58,11.63,120800.0,9.2452,9.2931,9.2452,9.2851,120800.0
2009-07-22 12:30:00,11.63,11.67,11.63,11.65,138400.0,9.2851,9.3171,9.2851,9.3011,138400.0
2009-07-22 12:40:00,11.65,11.68,11.64,11.68,164400.0,9.3011,9.325,9.2931,9.325,164400.0
2009-07-22 12:50:00,11.68,11.69,11.65,11.66,153200.0,9.325,9.333,9.3011,9.3091,153200.0
2009-07-22 13:00:00,11.66,11.66,11.65,11.66,101600.0,9.3091,9.3091,9.3011,9.3091,101600.0
2009-07-22 13:10:00,11.65,11.67,11.65,11.66,79600.0,9.3011,9.3171,9.3011,9.3091,79600.0
2009-07-22 13:20:00,11.66,11.66,11.63,11.63,54800.0,9.3091,9.3091,9.2851,9.2851,54800.0
2009-07-22 13:30:00,11.63,11.65,11.62,11.64,106800.0,9.2851,9.3011,9.2771,9.2931,106800.0
2009-07-22 13:40:00,11.64,11.65,11.61,11.63,138400.0,9.2931,9.3011,9.2692,9.2851,138400.0
2009-07-22 13:50:00,11.63,11.64,11.63,11.64,274000.0,9.2851,9.2931,9.2851,9.2931,274000.0
2009-07-22 14:00:00,11.64,11.65,11.6,11.61,226400.0,9.2931,9.3011,9.2612,9.2692,226400.0
2009-07-22 14:10:00,11.61,11.63,11.61,11.63,158800.0,9.2692,9.2851,9.2692,9.2851,158800.0
2009-07-22 14:20:00,11.63,11.63,11.61,11.63,114400.0,9.2851,9.2851,9.2692,9.2851,114400.0
2009-07-22 14:30:00,11.63,11.64,11.63,11.63,80000.0,9.2851,9.2931,9.2851,9.2851,80000.0
2009-07-22 14:40:00,11.63,11.65,11.62,11.62,136000.0,9.2851,9.3011,9.2771,9.2771,136000.0
2009-07-22 14:50:00,11.61,11.63,11.61,11.63,173600.0,9.2692,9.2851,9.2692,9.2851,173600.0
2009-07-22 15:00:00,11.63,11.65,11.61,11.61,196800.0,9.2851,9.3011,9.2692,9.2692,196800.0
2009-07-22 15:10:00,11.61,11.61,11.56,11.58,229200.0,9.2692,9.2692,9.2292,9.2452,229200.0
2009-07-22 15:20:00,11.58,11.59,11.56,11.58,215200.0,9.2452,9.2532,9.2292,9.2452,215200.0
2009-07-22 15:30:00,11.58,11.6,11.58,11.6,171600.0,9.2452,9.2612,9.2452,9.2612,171600.0
2009-07-22 15:40:00,11.6,11.62,11.58,11.59,252800.0,9.2612,9.2771,9.2452,9.2532,252800.0
2009-07-22 15:50:00,11.59,11.61,11.58,11.6,393200.0,9.2532,9.2692,9.2452,9.2612,393200.0
2009-07-23 09:30:00,11.62,11.62,11.58,11.61,570000.0,9.2771,9.2771,9.2452,9.2692,570000.0
2009-07-23 09:40:00,11.62,11.67,11.61,11.67,136400.0,9.2771,9.3171,9.2692,9.3171,136400.0
2009-07-23 09:50:00,11.67,11.75,11.66,11.74,116400.0,9.3171,9.3809,9.3091,9.3729,116400.0
2009-07-23 10:00:00,11.74,11.79,11.73,11.79,227600.0,9.3729,9.4129,9.365,9.4129,227600.0
2009-07-23 10:10:00,11.79,11.86,11.79,11.84,216000.0,9.4129,9.4687,9.4129,9.4528,216000.0
2009-07-23 10:20:00,11.84,11.84,11.82,11.83,86400.0,9.4528,9.4528,9.4368,9.4448,86400.0
2009-07-23 10:30:00,11.84,11.9,11.83,11.89,207200.0,9.4528,9.5007,9.4448,9.4927,207200.0
2009-07-23 10:40:00,11.89,11.9,11.86,11.86,120800.0,9.4927,9.5007,9.4687,9.4687,120800.0
2009-07-23 10:50:00,11.86,11.86,11.84,11.86,94000.0,9.4687,9.4687,9.4528,9.4687,94000.0
2009-07-23 11:00:00,11.86,11.92,11.86,11.89,124400.0,9.4687,9.5167,9.4687,9.4927,124400.0
2009-07-23 11:10:00,11.89,11.92,11.88,11.9,162400.0,9.4927,9.5167,9.4847,9.5007,162400.0
2009-07-23 11:20:00,11.9,11.91,11.89,11.9,92000.0,9.5007,9.5087,9.4927,9.5007,92000.0
2009-07-23 11:30:00,11.9,11.92,11.88,11.91,133600.0,9.5007,9.5167,9.4847,9.5087,133600.0
2009-07-23 11:40:00,11.91,11.95,11.91,11.94,185600.0,9.5087,9.5406,9.5087,9.5326,185600.0
2009-07-23 11:50:00,11.93,11.95,11.92,11.92,323200.0,9.5246,9.5406,9.5167,9.5167,323200.0
2009-07-23 12:00:00,11.92,11.94,11.92,11.93,89600.0,9.5167,9.5326,9.5167,9.5246,89600.0
2009-07-23 12:10:00,11.93,11.93,11.93,11.93,116000.0,9.5246,9.5246,9.5246,9.5246,116000.0
2009-07-23 12:20:00,11.93,11.96,11.93,11.96,187200.0,9.5246,9.5486,9.5246,9.5486,187200.0
2009-07-23 12:30:00,11.96,11.96,11.95,11.95,117200.0,9.5486,9.5486,9.5406,9.5406,117200.0
2009-07-23 12:40:00,11.95,11.98,11.95,11.98,174800.0,9.5406,9.5646,9.5406,9.5646,174800.0
2009-07-23 12:50:00,11.97,11.99,11.96,11.99,107200.0,9.5566,9.5725,9.5486,9.5725,107200.0
2009-07-23 13:00:00,11.99,11.99,11.97,11.97,64400.0,9.5725,9.5725,9.5566,9.5566,64400.0
2009-07-23 13:10:00,11.97,11.98,11.96,11.98,62400.0,9.5566,9.5646,9.5486,9.5646,62400.0
2009-07-23 13:20:00,11.97,12.0,11.97,11.99,138000.0,9.5566,9.5805,9.5566,9.5725,138000.0
2009-07-23 13:30:00,11.99,12.02,11.99,12.02,346800.0,9.5725,9.5965,9.5725,9.5965,346800.0
2009-07-23 13:40:00,12.02,12.02,11.99,11.99,93600.0,9.5965,9.5965,9.5725,9.5725,93600.0
2009-07-23 13:50:00,11.99,12.0,11.97,11.97,96400.0,9.5725,9.5805,9.5566,9.5566,96400.0
2009-07-23 14:00:00,11.97,11.98,11.97,11.97,89600.0,9.5566,9.5646,9.5566,9.5566,89600.0
2009-07-23 14:10:00,11.97,12.0,11.97,12.0,90400.0,9.5566,9.5805,9.5566,9.5805,90400.0
2009-07-23 14:20:00,12.0,12.0,11.98,11.99,177200.0,9.5805,9.5805,9.5646,9.5725,177200.0
2009-07-23 14:30:00,11.99,12.0,11.97,11.99,207200.0,9.5725,9.5805,9.5566,9.5725,207200.0
2009-07-23 14:40:00,11.99,11.99,11.97,11.99,198400.0,9.5725,9.5725,9.5566,9.5725,198400.0
2009-07-23 14:50:00,11.98,11.99,11.98,11.99,500800.0,9.5646,9.5725,9.5646,9.5725,500800.0
2009-07-23 15:00:00,11.99,12.0,11.97,11.97,278400.0,9.5725,9.5805,9.5566,9.5566,278400.0
2009-07-23 15:10:00,11.97,11.99,11.96,11.98,394800.0,9.5566,9.5725,9.5486,9.5646,394800.0
2009-07-23 15:20:00,11.97,11.98,11.96,11.97,246000.0,9.5566,9.5646,9.5486,9.5566,246000.0
2009-07-23 15:30:00,11.97,11.97,11.95,11.96,255200.0,9.5566,9.5566,9.5406,9.5486,255200.0
2009-07-23 15:40:00,11.96,11.97,11.94,11.94,552800.0,9.5486,9.5566,9.5326,9.5326,552800.0
2009-07-23 15:50:00,11.94,11.96,11.92,11.96,580400.0,9.5326,9.5486,9.5167,9.5486,580400.0
2009-07-24 09:30:00,11.89,11.92,11.86,11.89,345600.0,9.4927,9.5167,9.4687,9.4927,345600.0
2009-07-24 09:40:00,11.89,11.98,11.89,11.94,245600.0,9.4927,9.5646,9.4927,9.5326,245600.0
2009-07-24 09:50:00,11.94,11.94,11.86,11.87,228800.0,9.5326,9.5326,9.4687,9.4767,228800.0
2009-07-24 10:00:00,11.87,11.88,11.83,11.84,208000.0,9.4767,9.4847,9.4448,9.4528,208000.0
2009-07-24 10:10:00,11.84,11.87,11.83,11.85,171200.0,9.4528,9.4767,9.4448,9.4608,171200.0
2009-07-24 10:20:00,11.86,11.9,11.84,11.9,124000.0,9.4687,9.5007,9.4528,9.5007,124000.0
2009-07-24 10:30:00,11.91,11.92,11.87,11.87,94800.0,9.5087,9.5167,9.4767,9.4767,94800.0
2009-07-24 10:40:00,11.88,11.89,11.86,11.89,113200.0,9.4847,9.4927,9.4687,9.4927,113200.0
2009-07-24 10:50:00,11.88,11.89,11.84,11.85,113200.0,9.4847,9.4927,9.4528,9.4608,113200.0
2009-07-24 11:00:00,11.84,11.86,11.83,11.84,124800.0,9.4528,9.4687,9.4448,9.4528,124800.0
2009-07-24 11:10:00,11.84,11.87,11.84,11.87,92000.0,9.4528,9.4767,9.4528,9.4767,92000.0
2009-07-24 11:20:00,11.88,11.91,11.88,11.89,124000.0,9.4847,9.5087,9.4847,9.4927,124000.0
2009-07-24 11:30:00,11.9,11.91,11.89,11.9,101200.0,9.5007,9.5087,9.4927,9.5007,101200.0
2009-07-24 11:40:00,11.9,11.91,11.89,11.91,110000.0,9.5007,9.5087,9.4927,9.5087,110000.0
2009-07-24 11:50:00,11.91,11.95,11.91,11.95,144800.0,9.5087,9.5406,9.5087,9.5406,144800.0
2009-07-24 12:00:00,11.95,11.96,11.94,11.96,144000.0,9.5406,9.5486,9.5326,9.5486,144000.0
2009-07-24 12:10:00,11.96,11.96,11.95,11.95,96400.0,9.5486,9.5486,9.5406,9.5406,96400.0
2009-07-24 12:20:00,11.95,11.95,11.93,11.94,129200.0,9.5406,9.5406,9.5246,9.5326,129200.0
2009-07-24 12:30:00,11.95,11.95,11.94,11.95,40000.0,9.5406,9.5406,9.5326,9.5406,40000.0
2009-07-24 12:40:00,11.95,11.97,11.95,11.96,80800.0,9.5406,9.5566,9.5406,9.5486,80800.0
2009-07-24 12:50:00,11.97,11.97,11.94,11.95,250400.0,9.5566,9.5566,9.5326,9.5406,250400.0
2009-07-24 13:00:00,11.95,11.95,11.93,11.94,182000.0,9.5406,9.5406,9.5246,9.5326,182000.0
2009-07-24 13:10:00,11.94,11.96,11.94,11.95,215600.0,9.5326,9.5486,9.5326,9.5406,215600.0
2009-07-24 13:20:00,11.96,11.97,11.95,11.97,202400.0,9.5486,9.5566,9.5406,9.5566,202400.0
2009-07-24 13:30:00,11.97,12.02,11.97,12.02,358000.0,9.5566,9.5965,9.5566,9.5965,358000.0
2009-07-24 13:40:00,12.02,12.02,11.99,11.99,238000.0,9.5965,9.5965,9.5725,9.5725,238000.0
2009-07-24 13:50:00,11.99,12.0,11.98,11.98,172800.0,9.5725,9.5805,9.5646,9.5646,172800.0
2009-07-24 14:00:00,11.98,12.01,11.98,12.01,257600.0,9.5646,9.5885,9.5646,9.5885,257600.0
2009-07-24 14:10:00,12.01,12.01,11.98,11.98,162800.0,9.5885,9.5885,9.5646,9.5646,162800.0
2009-07-24 14:20:00,11.98,11.98,11.97,11.97,349600.0,9.5646,9.5646,9.5566,9.5566,349600.0
2009-07-24 14:30:00,11.97,11.99,11.97,11.98,228000.0,9.5566,9.5725,9.5566,9.5646,228000.0
2009-07-24 14:40:00,11.98,12.01,11.98,12.0,219200.0,9.5646,9.5885,9.5646,9.5805,219200.0
2009-07-24 14:50:00,12.0,12.0,11.97,11.98,236400.0,9.5805,9.5805,9.5566,9.5646,236400.0
2009-07-24 15:00:00,11.98,11.99,11.97,11.97,257200.0,9.5646,9.5725,9.5566,9.5566,257200.0
2009-07-24 15:10:00,11.97,11.98,11.96,11.96,135200.0,9.5566,9.5646,9.5486,9.5486,135200.0
2009-07-24 15:20:00,11.96,12.0,11.96,11.99,200800.0,9.5486,9.5805,9.5486,9.5725,200800.0
2009-07-24 15:30:00,11.99,12.0,11.97,11.99,341200.0,9.5725,9.5805,9.5566,9.5725,341200.0
2009-07-24 15:40:00,11.99,12.01,11.99,12.01,238000.0,9.5725,9.5885,9.5725,9.5885,238000.0
2009-07-24 15:50:00,12.01,12.02,12.0,12.02,135600.0,9.5885,9.5965,9.5805,9.5965,135600.0
2009-07-27 11:10:00,11.97,11.97,11.97,11.97,22800.0,9.5566,9.5566,9.5566,9.5566,22800.0
2009-07-27 11:20:00,11.97,12.01,11.97,12.0,153600.0,9.5566,9.5885,9.5566,9.5805,153600.0
2009-07-27 11:30:00,11.99,12.01,11.99,11.99,112000.0,9.5725,9.5885,9.5725,9.5725,112000.0
2009-07-27 11:40:00,11.99,12.01,11.99,12.0,101600.0,9.5725,9.5885,9.5725,9.5805,101600.0
2009-07-27 11:50:00,11.99,12.0,11.98,11.98,50000.0,9.5725,9.5805,9.5646,9.5646,50000.0
2009-07-27 12:00:00,11.97,11.98,11.95,11.96,110400.0,9.5566,9.5646,9.5406,9.5486,110400.0
2009-07-27 12:10:00,11.96,11.98,11.95,11.98,86000.0,9.5486,9.5646,9.5406,9.5646,86000.0
2009-07-27 12:20:00,11.99,11.99,11.97,11.97,132000.0,9.5725,9.5725,9.5566,9.5566,132000.0
2009-07-27 12:30:00,11.97,11.97,11.96,11.97,108800.0,9.5566,9.5566,9.5486,9.5566,108800.0
2009-07-27 12:40:00,11.97,11.98,11.95,11.96,122800.0,9.5566,9.5646,9.5406,9.5486,122800.0
2009-07-27 12:50:00,11.96,11.99,11.96,11.97,113200.0,9.5486,9.5725,9.5486,9.5566,113200.0
2009-07-27 13:00:00,11.97,11.99,11.97,11.98,85200.0,9.5566,9.5725,9.5566,9.5646,85200.0
2009-07-27 13:10:00,11.99,11.99,11.97,11.97,147600.0,9.5725,9.5725,9.5566,9.5566,147600.0
2009-07-27 13:20:00,11.97,11.97,11.95,11.95,134400.0,9.5566,9.5566,9.5406,9.5406,134400.0
2009-07-27 13:30:00,11.95,11.96,11.94,11.96,119600.0,9.5406,9.5486,9.5326,9.5486,119600.0
2009-07-27 13:40:00,11.96,11.97,11.95,11.97,125600.0,9.5486,9.5566,9.5406,9.5566,125600.0
2009-07-27 13:50:00,11.97,11.99,11.96,11.97,136000.0,9.5566,9.5725,9.5486,9.5566,136000.0
2009-07-27 14:00:00,11.98,11.99,11.97,11.99,110800.0,9.5646,9.5725,9.5566,9.5725,110800.0
2009-07-27 14:10:00,11.99,12.01,11.98,12.01,118800.0,9.5725,9.5885,9.5646,9.5885,118800.0
2009-07-27 14:20:00,12.01,12.01,11.99,12.0,77600.0,9.5885,9.5885,9.5725,9.5805,77600.0
2009-07-27 14:30:00,12.0,12.03,12.0,12.02,182000.0,9.5805,9.6045,9.5805,9.5965,182000.0
2009-07-27 14:40:00,12.02,12.05,12.01,12.03,207600.0,9.5965,9.6204,9.5885,9.6045,207600.0
2009-07-27 14:50:00,12.03,12.04,12.02,12.03,125200.0,9.6045,9.6125,9.5965,9.6045,125200.0
2009-07-27 15:00:00,12.03,12.04,12.01,12.01,149600.0,9.6045,9.6125,9.5885,9.5885,149600.0
2009-07-27 15:10:00,12.02,12.03,11.99,11.99,140800.0,9.5965,9.6045,9.5725,9.5725,140800.0
2009-07-27 15:20:00,11.99,12.01,11.98,12.0,190000.0,9.5725,9.5885,9.5646,9.5805,190000.0
2009-07-27 15:30:00,12.0,12.0,11.98,12.0,203600.0,9.5805,9.5805,9.5646,9.5805,203600.0
2009-07-27 15:40:00,12.0,12.03,12.0,12.0,218400.0,9.5805,9.6045,9.5805,9.5805,218400.0
2009-07-27 15:50:00,12.0,12.06,12.0,12.06,320800.0,9.5805,9.6284,9.5805,9.6284,320800.0
2009-07-28 09:30:00,11.97,12.05,11.97,12.04,224000.0,9.5566,9.6204,9.5566,9.6125,224000.0
2009-07-28 09:40:00,12.06,12.11,12.05,12.11,222800.0,9.6284,9.6683,9.6204,9.6683,222800.0
2009-07-28 09:50:00,12.11,12.12,12.06,12.1,202400.0,9.6683,9.6763,9.6284,9.6604,202400.0
2009-07-28 10:00:00,12.11,12.11,12.04,12.04,272000.0,9.6683,9.6683,9.6125,9.6125,272000.0
2009-07-28 10:10:00,12.05,12.06,11.98,12.01,183200.0,9.6204,9.6284,9.5646,9.5885,183200.0
2009-07-28 10:20:00,12.0,12.04,12.0,12.03,98800.0,9.5805,9.6125,9.5805,9.6045,98800.0
2009-07-28 10:30:00,12.03,12.04,12.01,12.02,86000.0,9.6045,9.6125,9.5885,9.5965,86000.0
2009-07-28 10:40:00,12.02,12.06,12.02,12.06,107600.0,9.5965,9.6284,9.5965,9.6284,107600.0
2009-07-28 10:50:00,12.06,12.06,12.05,12.05,61200.0,9.6284,9.6284,9.6204,9.6204,61200.0
2009-07-28 11:00:00,12.05,12.05,12.01,12.01,87600.0,9.6204,9.6204,9.5885,9.5885,87600.0
2009-07-28 11:10:00,12.01,12.01,11.98,12.0,158800.0,9.5885,9.5885,9.5646,9.5805,158800.0
2009-07-28 11:20:00,11.99,12.0,11.97,11.97,126400.0,9.5725,9.5805,9.5566,9.5566,126400.0
2009-07-28 11:30:00,11.97,11.97,11.9,11.92,178400.0,9.5566,9.5566,9.5007,9.5167,178400.0
2009-07-28 11:40:00,11.92,11.94,11.92,11.94,99600.0,9.5167,9.5326,9.5167,9.5326,99600.0
2009-07-28 11:50:00,11.93,11.94,11.92,11.94,137600.0,9.5246,9.5326,9.5167,9.5326,137600.0
2009-07-28 12:00:00,11.93,11.95,11.92,11.95,112800.0,9.5246,9.5406,9.5167,9.5406,112800.0
2009-07-28 12:10:00,11.95,11.96,11.95,11.95,67200.0,9.5406,9.5486,9.5406,9.5406,67200.0
2009-07-28 12:20:00,11.95,11.96,11.94,11.95,74800.0,9.5406,9.5486,9.5326,9.5406,74800.0
2009-07-28 12:30:00,11.95,11.97,11.95,11.97,67200.0,9.5406,9.5566,9.5406,9.5566,67200.0
2009-07-28 12:40:00,11.97,11.97,11.95,11.95,74000.0,9.5566,9.5566,9.5406,9.5406,74000.0
2009-07-28 12:50:00,11.95,11.96,11.95,11.96,128800.0,9.5406,9.5486,9.5406,9.5486,128800.0
2009-07-28 13:00:00,11.96,11.96,11.93,11.96,105600.0,9.5486,9.5486,9.5246,9.5486,105600.0
2009-07-28 13:10:00,11.96,12.01,11.96,11.99,146800.0,9.5486,9.5885,9.5486,9.5725,146800.0
2009-07-28 13:20:00,11.99,12.02,11.99,12.01,101200.0,9.5725,9.5965,9.5725,9.5885,101200.0
2009-07-28 13:30:00,12.02,12.02,12.01,12.02,101600.0,9.5965,9.5965,9.5885,9.5965,101600.0
2009-07-28 13:40:00,12.02,12.02,12.0,12.01,150400.0,9.5965,9.5965,9.5805,9.5885,150400.0
2009-07-28 13:50:00,12.01,12.05,12.0,12.05,130000.0,9.5885,9.6204,9.5805,9.6204,130000.0
2009-07-28 14:00:00,12.05,12.05,12.03,12.05,121600.0,9.6204,9.6204,9.6045,9.6204,121600.0
2009-07-28 14:10:00,12.06,12.06,12.04,12.04,83200.0,9.6284,9.6284,9.6125,9.6125,83200.0
2009-07-28 14:20:00,12.04,12.06,12.04,12.05,101600.0,9.6125,9.6284,9.6125,9.6204,101600.0
2009-07-28 14:30:00,12.05,12.1,12.05,12.08,142000.0,9.6204,9.6604,9.6204,9.6444,142000.0
2009-07-28 14:40:00,12.08,12.09,12.05,12.06,160400.0,9.6444,9.6524,9.6204,9.6284,160400.0
2009-07-28 14:50:00,12.05,12.06,12.02,12.04,114800.0,9.6204,9.6284,9.5965,9.6125,114800.0
2009-07-28 15:00:00,12.03,12.04,12.02,12.03,177600.0,9.6045,9.6125,9.5965,9.6045,177600.0
2009-07-28 15:10:00,12.03,12.05,12.02,12.02,210400.0,9.6045,9.6204,9.5965,9.5965,210400.0
2009-07-28 15:20:00,12.03,12.04,12.02,12.03,133200.0,9.6045,9.6125,9.5965,9.6045,133200.0
2009-07-28 15:30:00,12.04,12.05,12.02,12.03,105600.0,9.6125,9.6204,9.5965,9.6045,105600.0
2009-07-28 15:40:00,12.05,12.08,12.04,12.07,131200.0,9.6204,9.6444,9.6125,9.6364,131200.0
2009-07-28 15:50:00,12.07,12.07,12.05,12.06,124000.0,9.6364,9.6364,9.6204,9.6284,124000.0
2009-07-29 09:30:00,12.01,12.02,11.95,11.97,151200.0,9.5885,9.5965,9.5406,9.5566,151200.0
2009-07-29 09:40:00,11.96,12.04,11.96,12.02,72800.0,9.5486,9.6125,9.5486,9.5965,72800.0
2009-07-29 09:50:00,12.02,12.03,11.98,12.03,74800.0,9.5965,9.6045,9.5646,9.6045,74800.0
2009-07-29 10:00:00,12.04,12.08,12.03,12.05,135600.0,9.6125,9.6444,9.6045,9.6204,135600.0
2009-07-29 10:10:00,12.05,12.06,12.01,12.01,210800.0,9.6204,9.6284,9.5885,9.5885,210800.0
2009-07-29 10:20:00,12.01,12.06,12.01,12.06,100400.0,9.5885,9.6284,9.5885,9.6284,100400.0
2009-07-29 10:30:00,12.06,12.06,12.01,12.02,85600.0,9.6284,9.6284,9.5885,9.5965,85600.0
2009-07-29 10:40:00,12.01,12.05,12.01,12.04,67200.0,9.5885,9.6204,9.5885,9.6125,67200.0
2009-07-29 10:50:00,12.04,12.05,12.02,12.03,78000.0,9.6125,9.6204,9.5965,9.6045,78000.0
2009-07-29 11:00:00,12.03,12.04,12.02,12.03,70800.0,9.6045,9.6125,9.5965,9.6045,70800.0
2009-07-29 11:10:00,12.04,12.04,12.0,12.01,30400.0,9.6125,9.6125,9.5805,9.5885,30400.0
2009-07-29 11:20:00,12.02,12.02,11.98,12.0,45200.0,9.5965,9.5965,9.5646,9.5805,45200.0
2009-07-29 11:30:00,12.0,12.0,11.98,11.99,33200.0,9.5805,9.5805,9.5646,9.5725,33200.0
2009-07-29 11:40:00,11.98,12.02,11.97,12.01,81600.0,9.5646,9.5965,9.5566,9.5885,81600.0
2009-07-29 11:50:00,12.01,12.02,12.01,12.02,40000.0,9.5885,9.5965,9.5885,9.5965,40000.0
2009-07-29 12:00:00,12.02,12.03,12.02,12.02,47600.0,9.5965,9.6045,9.5965,9.5965,47600.0
2009-07-29 12:10:00,12.02,12.02,12.01,12.02,53600.0,9.5965,9.5965,9.5885,9.5965,53600.0
2009-07-29 12:20:00,12.02,12.03,12.01,12.02,192400.0,9.5965,9.6045,9.5885,9.5965,192400.0
2009-07-29 12:30:00,12.02,12.03,12.01,12.03,88000.0,9.5965,9.6045,9.5885,9.6045,88000.0
2009-07-29 12:40:00,12.03,12.04,12.02,12.04,100000.0,9.6045,9.6125,9.5965,9.6125,100000.0
2009-07-29 12:50:00,12.04,12.05,12.04,12.04,36800.0,9.6125,9.6204,9.6125,9.6125,36800.0
2009-07-29 13:00:00,12.03,12.04,11.99,12.0,128000.0,9.6045,9.6125,9.5725,9.5805,128000.0
2009-07-29 13:10:00,11.99,12.01,11.99,12.0,60400.0,9.5725,9.5885,9.5725,9.5805,60400.0
2009-07-29 13:20:00,12.0,12.0,11.96,11.97,64400.0,9.5805,9.5805,9.5486,9.5566,64400.0
2009-07-29 13:30:00,11.97,11.97,11.95,11.97,80400.0,9.5566,9.5566,9.5406,9.5566,80400.0
2009-07-29 13:40:00,11.97,11.98,11.96,11.98,71200.0,9.5566,9.5646,9.5486,9.5646,71200.0
2009-07-29 13:50:00,11.98,11.98,11.97,11.98,48800.0,9.5646,9.5646,9.5566,9.5646,48800.0
2009-07-29 14:00:00,11.99,11.99,11.96,11.96,81200.0,9.5725,9.5725,9.5486,9.5486,81200.0
2009-07-29 14:10:00,11.96,11.99,11.96,11.98,52000.0,9.5486,9.5725,9.5486,9.5646,52000.0
2009-07-29 14:20:00,11.97,12.0,11.96,11.99,61600.0,9.5566,9.5805,9.5486,9.5725,61600.0
2009-07-29 14:30:00,12.0,12.01,11.97,11.99,122400.0,9.5805,9.5885,9.5566,9.5725,122400.0
2009-07-29 14:40:00,11.98,11.98,11.96,11.97,86800.0,9.5646,9.5646,9.5486,9.5566,86800.0
2009-07-29 14:50:00,11.97,11.97,11.95,11.96,52400.0,9.5566,9.5566,9.5406,9.5486,52400.0
2009-07-29 15:00:00,11.96,11.98,11.96,11.97,65200.0,9.5486,9.5646,9.5486,9.5566,65200.0
2009-07-29 15:10:00,11.97,12.01,11.97,12.0,78800.0,9.5566,9.5885,9.5566,9.5805,78800.0
2009-07-29 15:20:00,12.0,12.03,12.0,12.01,142400.0,9.5805,9.6045,9.5805,9.5885,142400.0
2009-07-29 15:30:00,12.02,12.04,12.0,12.03,98400.0,9.5965,9.6125,9.5805,9.6045,98400.0
2009-07-29 15:40:00,12.03,12.04,12.01,12.03,507200.0,9.6045,9.6125,9.5885,9.6045,507200.0
2009-07-29 15:50:00,12.03,12.03,12.01,12.01,272400.0,9.6045,9.6045,9.5885,9.5885,272400.0
2009-07-30 09:30:00,12.15,12.18,12.11,12.17,227600.0,9.7003,9.7242,9.6683,9.7162,227600.0
2009-07-30 09:40:00,12.16,12.17,12.12,12.15,107600.0,9.7083,9.7162,9.6763,9.7003,107600.0
2009-07-30 09:50:00,12.15,12.28,12.15,12.28,182000.0,9.7003,9.8041,9.7003,9.8041,182000.0
2009-07-30 10:00:00,12.28,12.34,12.27,12.33,94000.0,9.8041,9.852,9.7961,9.844,94000.0
2009-07-30 10:10:00,12.33,12.34,12.3,12.31,150400.0,9.844,9.852,9.82,9.828,150400.0
2009-07-30 10:20:00,12.31,12.32,12.29,12.29,121200.0,9.828,9.836,9.8121,9.8121,121200.0
2009-07-30 10:30:00,12.3,12.34,12.29,12.34,162000.0,9.82,9.852,9.8121,9.852,162000.0
2009-07-30 10:40:00,12.34,12.34,12.32,12.34,192000.0,9.852,9.852,9.836,9.852,192000.0
2009-07-30 10:50:00,12.34,12.35,12.33,12.34,104000.0,9.852,9.86,9.844,9.852,104000.0
2009-07-30 11:00:00,12.34,12.34,12.28,12.28,124800.0,9.852,9.852,9.8041,9.8041,124800.0
2009-07-30 11:10:00,12.28,12.3,12.28,12.29,94000.0,9.8041,9.82,9.8041,9.8121,94000.0
2009-07-30 11:20:00,12.29,12.29,12.27,12.27,102400.0,9.8121,9.8121,9.7961,9.7961,102400.0
2009-07-30 11:30:00,12.27,12.28,12.26,12.27,159200.0,9.7961,9.8041,9.7881,9.7961,159200.0
2009-07-30 11:40:00,12.26,12.27,12.24,12.24,177600.0,9.7881,9.7961,9.7721,9.7721,177600.0
2009-07-30 11:50:00,12.24,12.25,12.2,12.21,206400.0,9.7721,9.7801,9.7402,9.7482,206400.0
2009-07-30 12:00:00,12.21,12.22,12.2,12.22,72800.0,9.7482,9.7562,9.7402,9.7562,72800.0
2009-07-30 12:10:00,12.21,12.24,12.2,12.22,182000.0,9.7482,9.7721,9.7402,9.7562,182000.0
2009-07-30 12:20:00,12.22,12.23,12.21,12.21,164400.0,9.7562,9.7641,9.7482,9.7482,164400.0
2009-07-30 12:30:00,12.21,12.24,12.21,12.23,197200.0,9.7482,9.7721,9.7482,9.7641,197200.0
2009-07-30 12:40:00,12.23,12.23,12.22,12.23,177200.0,9.7641,9.7641,9.7562,9.7641,177200.0
2009-07-30 12:50:00,12.22,12.23,12.22,12.23,152800.0,9.7562,9.7641,9.7562,9.7641,152800.0
2009-07-30 13:00:00,12.23,12.26,12.22,12.26,537200.0,9.7641,9.7881,9.7562,9.7881,537200.0
2009-07-30 13:10:00,12.26,12.26,12.24,12.25,184800.0,9.7881,9.7881,9.7721,9.7801,184800.0
2009-07-30 13:20:00,12.25,12.28,12.25,12.27,236000.0,9.7801,9.8041,9.7801,9.7961,236000.0
2009-07-30 13:30:00,12.27,12.29,12.27,12.29,390800.0,9.7961,9.8121,9.7961,9.8121,390800.0
2009-07-30 13:40:00,12.29,12.31,12.28,12.29,113600.0,9.8121,9.828,9.8041,9.8121,113600.0
2009-07-30 13:50:00,12.29,12.31,12.25,12.25,109200.0,9.8121,9.828,9.7801,9.7801,109200.0
2009-07-30 14:00:00,12.26,12.27,12.25,12.25,108400.0,9.7881,9.7961,9.7801,9.7801,108400.0
2009-07-30 14:10:00,12.25,12.26,12.24,12.25,60800.0,9.7801,9.7881,9.7721,9.7801,60800.0
2009-07-30 14:20:00,12.25,12.28,12.24,12.27,108400.0,9.7801,9.8041,9.7721,9.7961,108400.0
2009-07-30 14:30:00,12.28,12.28,12.27,12.28,110800.0,9.8041,9.8041,9.7961,9.8041,110800.0
2009-07-30 14:40:00,12.28,12.29,12.27,12.27,58800.0,9.8041,9.8121,9.7961,9.7961,58800.0
2009-07-30 14:50:00,12.28,12.29,12.27,12.28,65200.0,9.8041,9.8121,9.7961,9.8041,65200.0
2009-07-30 15:00:00,12.29,12.31,12.28,12.3,61200.0,9.8121,9.828,9.8041,9.82,61200.0
2009-07-30 15:10:00,12.3,12.3,12.28,12.3,81600.0,9.82,9.82,9.8041,9.82,81600.0
2009-07-30 15:20:00,12.3,12.31,12.28,12.29,124000.0,9.82,9.828,9.8041,9.8121,124000.0
2009-07-30 15:30:00,12.29,12.29,12.22,12.23,187200.0,9.8121,9.8121,9.7562,9.7641,187200.0
2009-07-30 15:40:00,12.23,12.23,12.17,12.2,463200.0,9.7641,9.7641,9.7162,9.7402,463200.0
2009-07-30 15:50:00,12.2,12.22,12.17,12.21,361600.0,9.7402,9.7562,9.7162,9.7482,361600.0
2009-07-31 09:30:00,12.17,12.27,12.15,12.26,427600.0,9.7162,9.7961,9.7003,9.7881,427600.0
2009-07-31 09:40:00,12.25,12.31,12.25,12.3,302400.0,9.7801,9.828,9.7801,9.82,302400.0
2009-07-31 09:50:00,12.29,12.31,12.26,12.27,366400.0,9.8121,9.828,9.7881,9.7961,366400.0
2009-07-31 10:00:00,12.27,12.27,12.2,12.25,257600.0,9.7961,9.7961,9.7402,9.7801,257600.0
2009-07-31 10:10:00,12.25,12.27,12.24,12.25,105600.0,9.7801,9.7961,9.7721,9.7801,105600.0
2009-07-31 10:20:00,12.25,12.29,12.25,12.26,114400.0,9.7801,9.8121,9.7801,9.7881,114400.0
2009-07-31 10:30:00,12.25,12.28,12.25,12.27,172400.0,9.7801,9.8041,9.7801,9.7961,172400.0
2009-07-31 10:40:00,12.27,12.31,12.27,12.29,133200.0,9.7961,9.828,9.7961,9.8121,133200.0
2009-07-31 10:50:00,12.29,12.3,12.27,12.28,225600.0,9.8121,9.82,9.7961,9.8041,225600.0
2009-07-31 11:00:00,12.28,12.3,12.27,12.29,72400.0,9.8041,9.82,9.7961,9.8121,72400.0
2009-07-31 11:10:00,12.29,12.3,12.26,12.26,109200.0,9.8121,9.82,9.7881,9.7881,109200.0
2009-07-31 11:20:00,12.27,12.29,12.27,12.28,166400.0,9.7961,9.8121,9.7961,9.8041,166400.0
2009-07-31 11:30:00,12.27,12.3,12.26,12.29,79600.0,9.7961,9.82,9.7881,9.8121,79600.0
2009-07-31 11:40:00,12.29,12.31,12.29,12.29,75200.0,9.8121,9.828,9.8121,9.8121,75200.0
2009-07-31 11:50:00,12.29,12.3,12.28,12.29,95200.0,9.8121,9.82,9.8041,9.8121,95200.0
2009-07-31 12:00:00,12.29,12.29,12.27,12.29,31600.0,9.8121,9.8121,9.7961,9.8121,31600.0
2009-07-31 12:10:00,12.28,12.29,12.28,12.29,49200.0,9.8041,9.8121,9.8041,9.8121,49200.0
2009-07-31 12:20:00,12.29,12.31,12.29,12.3,50400.0,9.8121,9.828,9.8121,9.82,50400.0
2009-07-31 12:30:00,12.31,12.31,12.28,12.28,21600.0,9.828,9.828,9.8041,9.8041,21600.0
2009-07-31 12:40:00,12.28,12.28,12.27,12.28,94000.0,9.8041,9.8041,9.7961,9.8041,94000.0
2009-07-31 12:50:00,12.28,12.29,12.27,12.28,5600.0,9.8041,9.8121,9.7961,9.8041,5600.0
2009-07-31 13:00:00,12.28,12.29,12.28,12.28,43200.0,9.8041,9.8121,9.8041,9.8041,43200.0
2009-07-31 13:10:00,12.29,12.29,12.28,12.28,84000.0,9.8121,9.8121,9.8041,9.8041,84000.0
2009-07-31 13:20:00,12.29,12.3,12.29,12.3,118400.0,9.8121,9.82,9.8121,9.82,118400.0
2009-07-31 13:30:00,12.3,12.31,12.3,12.31,238000.0,9.82,9.828,9.82,9.828,238000.0
2009-07-31 13:40:00,12.31,12.33,12.3,12.32,272000.0,9.828,9.844,9.82,9.836,272000.0
2009-07-31 13:50:00,12.32,12.32,12.31,12.31,206000.0,9.836,9.836,9.828,9.828,206000.0
2009-07-31 14:00:00,12.31,12.34,12.31,12.33,294800.0,9.828,9.852,9.828,9.844,294800.0
2009-07-31 14:10:00,12.33,12.36,12.33,12.35,285600.0,9.844,9.8679,9.844,9.86,285600.0
2009-07-31 14:20:00,12.35,12.36,12.34,12.35,333600.0,9.86,9.8679,9.852,9.86,333600.0
2009-07-31 14:30:00,12.35,12.35,12.31,12.32,481200.0,9.86,9.86,9.828,9.836,481200.0
2009-07-31 14:40:00,12.32,12.33,12.29,12.31,382400.0,9.836,9.844,9.8121,9.828,382400.0
2009-07-31 14:50:00,12.31,12.32,12.3,12.31,327600.0,9.828,9.836,9.82,9.828,327600.0
2009-07-31 15:00:00,12.31,12.32,12.3,12.32,379200.0,9.828,9.836,9.82,9.836,379200.0
2009-07-31 15:10:00,12.32,12.33,12.31,12.32,425600.0,9.836,9.844,9.828,9.836,425600.0
2009-07-31 15:20:00,12.33,12.36,12.32,12.34,576000.0,9.844,9.8679,9.836,9.852,576000.0
2009-07-31 15:30:00,12.34,12.34,12.3,12.3,664800.0,9.852,9.852,9.82,9.82,664800.0
2009-07-31 15:40:00,12.31,12.31,12.25,12.26,959200.0,9.828,9.828,9.7801,9.7881,959200.0
2009-07-31 15:50:00,12.26,12.27,12.21,12.21,912000.0,9.7881,9.7961,9.7482,9.7482,912000.0
2009-08-03 09:30:00,12.35,12.36,12.31,12.32,351600.0,9.86,9.8679,9.828,9.836,351600.0
2009-08-03 09:40:00,12.32,12.32,12.23,12.24,210800.0,9.836,9.836,9.7641,9.7721,210800.0
2009-08-03 09:50:00,12.24,12.24,12.2,12.23,165200.0,9.7721,9.7721,9.7402,9.7641,165200.0
2009-08-03 10:00:00,12.23,12.29,12.21,12.21,324800.0,9.7641,9.8121,9.7482,9.7482,324800.0
2009-08-03 10:10:00,12.21,12.29,12.2,12.25,557200.0,9.7482,9.8121,9.7402,9.7801,557200.0
2009-08-03 10:20:00,12.25,12.28,12.24,12.27,230400.0,9.7801,9.8041,9.7721,9.7961,230400.0
2009-08-03 10:30:00,12.27,12.31,12.27,12.3,164800.0,9.7961,9.828,9.7961,9.82,164800.0
2009-08-03 10:40:00,12.3,12.31,12.28,12.3,119200.0,9.82,9.828,9.8041,9.82,119200.0
2009-08-03 10:50:00,12.3,12.31,12.26,12.27,155600.0,9.82,9.828,9.7881,9.7961,155600.0
2009-08-03 11:00:00,12.27,12.29,12.26,12.29,128800.0,9.7961,9.8121,9.7881,9.8121,128800.0
2009-08-03 11:10:00,12.29,12.29,12.24,12.26,166800.0,9.8121,9.8121,9.7721,9.7881,166800.0
2009-08-03 11:20:00,12.26,12.3,12.26,12.28,208400.0,9.7881,9.82,9.7881,9.8041,208400.0
2009-08-03 11:30:00,12.28,12.29,12.28,12.28,106400.0,9.8041,9.8121,9.8041,9.8041,106400.0
2009-08-03 11:40:00,12.29,12.32,12.28,12.31,111600.0,9.8121,9.836,9.8041,9.828,111600.0
2009-08-03 11:50:00,12.31,12.33,12.3,12.32,79200.0,9.828,9.844,9.82,9.836,79200.0
2009-08-03 12:00:00,12.32,12.33,12.31,12.32,87600.0,9.836,9.844,9.828,9.836,87600.0
2009-08-03 12:10:00,12.32,12.33,12.3,12.3,70800.0,9.836,9.844,9.82,9.82,70800.0
2009-08-03 12:20:00,12.3,12.31,12.3,12.31,97200.0,9.82,9.828,9.82,9.828,97200.0
2009-08-03 12:30:00,12.32,12.33,12.29,12.31,115200.0,9.836,9.844,9.8121,9.828,115200.0
2009-08-03 12:40:00,12.31,12.33,12.31,12.33,108800.0,9.828,9.844,9.828,9.844,108800.0
2009-08-03 12:50:00,12.33,12.34,12.32,12.33,85600.0,9.844,9.852,9.836,9.844,85600.0
2009-08-03 13:00:00,12.33,12.35,12.33,12.34,91600.0,9.844,9.86,9.844,9.852,91600.0
2009-08-03 13:10:00,12.34,12.36,12.34,12.35,101600.0,9.852,9.8679,9.852,9.86,101600.0
2009-08-03 13:20:00,12.36,12.36,12.35,12.35,60400.0,9.8679,9.8679,9.86,9.86,60400.0
2009-08-03 13:30:00,12.35,12.37,12.35,12.36,81600.0,9.86,9.8759,9.86,9.8679,81600.0
2009-08-03 13:40:00,12.37,12.38,12.36,12.37,78000.0,9.8759,9.8839,9.8679,9.8759,78000.0
2009-08-03 13:50:00,12.37,12.37,12.36,12.37,57600.0,9.8759,9.8759,9.8679,9.8759,57600.0
2009-08-03 14:00:00,12.37,12.4,12.37,12.39,248400.0,9.8759,9.8999,9.8759,9.8919,248400.0
2009-08-03 14:10:00,12.39,12.39,12.38,12.39,81600.0,9.8919,9.8919,9.8839,9.8919,81600.0
2009-08-03 14:20:00,12.39,12.41,12.39,12.4,172800.0,9.8919,9.9079,9.8919,9.8999,172800.0
2009-08-03 14:30:00,12.4,12.4,12.38,12.39,108400.0,9.8999,9.8999,9.8839,9.8919,108400.0
2009-08-03 14:40:00,12.39,12.4,12.38,12.39,72000.0,9.8919,9.8999,9.8839,9.8919,72000.0
2009-08-03 14:50:00,12.4,12.4,12.37,12.37,82800.0,9.8999,9.8999,9.8759,9.8759,82800.0
2009-08-03 15:00:00,12.37,12.39,12.37,12.38,109600.0,9.8759,9.8919,9.8759,9.8839,109600.0
2009-08-03 15:10:00,12.38,12.4,12.38,12.39,88400.0,9.8839,9.8999,9.8839,9.8919,88400.0
2009-08-03 15:20:00,12.39,12.41,12.38,12.4,209200.0,9.8919,9.9079,9.8839,9.8999,209200.0
2009-08-03 15:30:00,12.4,12.4,12.37,12.37,217200.0,9.8999,9.8999,9.8759,9.8759,217200.0
2009-08-03 15:40:00,12.37,12.38,12.35,12.37,298000.0,9.8759,9.8839,9.86,9.8759,298000.0
2009-08-03 15:50:00,12.37,12.42,12.37,12.42,425200.0,9.8759,9.9158,9.8759,9.9158,425200.0
2009-08-04 09:30:00,12.35,12.39,12.33,12.37,416400.0,9.86,9.8919,9.844,9.8759,416400.0
2009-08-04 09:40:00,12.37,12.38,12.36,12.38,83200.0,9.8759,9.8839,9.8679,9.8839,83200.0
2009-08-04 09:50:00,12.38,12.39,12.36,12.39,90400.0,9.8839,9.8919,9.8679,9.8919,90400.0
2009-08-04 10:00:00,12.39,12.43,12.39,12.41,357600.0,9.8919,9.9238,9.8919,9.9079,357600.0
2009-08-04 10:10:00,12.41,12.46,12.41,12.43,128800.0,9.9079,9.9478,9.9079,9.9238,128800.0
2009-08-04 10:20:00,12.43,12.44,12.39,12.4,187200.0,9.9238,9.9318,9.8919,9.8999,187200.0
2009-08-04 10:30:00,12.4,12.42,12.38,12.41,204800.0,9.8999,9.9158,9.8839,9.9079,204800.0
2009-08-04 10:40:00,12.41,12.44,12.41,12.43,119200.0,9.9079,9.9318,9.9079,9.9238,119200.0
2009-08-04 10:50:00,12.43,12.44,12.42,12.43,185600.0,9.9238,9.9318,9.9158,9.9238,185600.0
2009-08-04 11:00:00,12.43,12.46,12.43,12.46,90400.0,9.9238,9.9478,9.9238,9.9478,90400.0
2009-08-04 11:10:00,12.46,12.48,12.46,12.48,90400.0,9.9478,9.9637,9.9478,9.9637,90400.0
2009-08-04 11:20:00,12.48,12.48,12.45,12.47,82400.0,9.9637,9.9637,9.9398,9.9558,82400.0
2009-08-04 11:30:00,12.47,12.49,12.46,12.49,119200.0,9.9558,9.9717,9.9478,9.9717,119200.0
2009-08-04 11:40:00,12.49,12.51,12.49,12.49,95200.0,9.9717,9.9877,9.9717,9.9717,95200.0
2009-08-04 11:50:00,12.49,12.51,12.47,12.5,64000.0,9.9717,9.9877,9.9558,9.9797,64000.0
2009-08-04 12:00:00,12.5,12.52,12.49,12.52,63600.0,9.9797,9.9957,9.9717,9.9957,63600.0
2009-08-04 12:10:00,12.52,12.53,12.51,12.53,88400.0,9.9957,10.0037,9.9877,10.0037,88400.0
2009-08-04 12:20:00,12.53,12.55,12.53,12.55,65200.0,10.0037,10.0196,10.0037,10.0196,65200.0
2009-08-04 12:30:00,12.55,12.55,12.54,12.54,118000.0,10.0196,10.0196,10.0116,10.0116,118000.0
2009-08-04 12:40:00,12.54,12.55,12.53,12.55,69200.0,10.0116,10.0196,10.0037,10.0196,69200.0
2009-08-04 12:50:00,12.55,12.56,12.53,12.56,87600.0,10.0196,10.0276,10.0037,10.0276,87600.0
2009-08-04 13:00:00,12.56,12.57,12.55,12.55,76800.0,10.0276,10.0356,10.0196,10.0196,76800.0
2009-08-04 13:10:00,12.56,12.56,12.55,12.55,104000.0,10.0276,10.0276,10.0196,10.0196,104000.0
2009-08-04 13:20:00,12.55,12.56,12.55,12.56,56400.0,10.0196,10.0276,10.0196,10.0276,56400.0
2009-08-04 13:30:00,12.56,12.56,12.55,12.55,146000.0,10.0276,10.0276,10.0196,10.0196,146000.0
2009-08-04 13:40:00,12.55,12.55,12.52,12.52,138000.0,10.0196,10.0196,9.9957,9.9957,138000.0
2009-08-04 13:50:00,12.52,12.52,12.46,12.47,212400.0,9.9957,9.9957,9.9478,9.9558,212400.0
2009-08-04 14:00:00,12.46,12.48,12.45,12.47,191200.0,9.9478,9.9637,9.9398,9.9558,191200.0
2009-08-04 14:10:00,12.47,12.49,12.47,12.49,137600.0,9.9558,9.9717,9.9558,9.9717,137600.0
2009-08-04 14:20:00,12.48,12.5,12.48,12.5,93600.0,9.9637,9.9797,9.9637,9.9797,93600.0
2009-08-04 14:30:00,12.51,12.53,12.51,12.52,132000.0,9.9877,10.0037,9.9877,9.9957,132000.0
2009-08-04 14:40:00,12.52,12.53,12.49,12.49,208400.0,9.9957,10.0037,9.9717,9.9717,208400.0
2009-08-04 14:50:00,12.49,12.49,12.47,12.48,128000.0,9.9717,9.9717,9.9558,9.9637,128000.0
2009-08-04 15:00:00,12.48,12.51,12.47,12.49,181600.0,9.9637,9.9877,9.9558,9.9717,181600.0
2009-08-04 15:10:00,12.49,12.49,12.47,12.47,564000.0,9.9717,9.9717,9.9558,9.9558,564000.0
2009-08-04 15:20:00,12.47,12.49,12.47,12.47,671600.0,9.9558,9.9717,9.9558,9.9558,671600.0
2009-08-04 15:30:00,12.47,12.47,12.45,12.46,824800.0,9.9558,9.9558,9.9398,9.9478,824800.0
2009-08-04 15:40:00,12.46,12.49,12.45,12.47,1223200.0,9.9478,9.9717,9.9398,9.9558,1223200.0
2009-08-04 15:50:00,12.47,12.5,12.47,12.5,1108000.0,9.9558,9.9797,9.9558,9.9797,1108000.0
2009-08-05 09:30:00,12.53,12.53,12.45,12.51,295600.0,10.0037,10.0037,9.9398,9.9877,295600.0
2009-08-05 09:40:00,12.51,12.52,12.4,12.41,233600.0,9.9877,9.9957,9.8999,9.9079,233600.0
2009-08-05 09:50:00,12.4,12.43,12.38,12.42,135600.0,9.8999,9.9238,9.8839,9.9158,135600.0
2009-08-05 10:00:00,12.42,12.42,12.33,12.33,200000.0,9.9158,9.9158,9.844,9.844,200000.0
2009-08-05 10:10:00,12.33,12.34,12.3,12.31,136400.0,9.844,9.852,9.82,9.828,136400.0
2009-08-05 10:20:00,12.31,12.37,12.29,12.36,118800.0,9.828,9.8759,9.8121,9.8679,118800.0
2009-08-05 10:30:00,12.36,12.36,12.33,12.33,126800.0,9.8679,9.8679,9.844,9.844,126800.0
2009-08-05 10:40:00,12.33,12.35,12.31,12.32,106000.0,9.844,9.86,9.828,9.836,106000.0
2009-08-05 10:50:00,12.32,12.35,12.32,12.34,56000.0,9.836,9.86,9.836,9.852,56000.0
2009-08-05 11:00:00,12.34,12.34,12.31,12.34,113600.0,9.852,9.852,9.828,9.852,113600.0
2009-08-05 11:10:00,12.35,12.36,12.34,12.35,69600.0,9.86,9.8679,9.852,9.86,69600.0
2009-08-05 11:20:00,12.35,12.35,12.32,12.34,79200.0,9.86,9.86,9.836,9.852,79200.0
2009-08-05 11:30:00,12.34,12.34,12.3,12.31,96800.0,9.852,9.852,9.82,9.828,96800.0
2009-08-05 11:40:00,12.32,12.34,12.31,12.34,84000.0,9.836,9.852,9.828,9.852,84000.0
2009-08-05 11:50:00,12.34,12.34,12.32,12.33,66400.0,9.852,9.852,9.836,9.844,66400.0
2009-08-05 12:00:00,12.33,12.33,12.31,12.31,56400.0,9.844,9.844,9.828,9.828,56400.0
2009-08-05 12:10:00,12.31,12.35,12.31,12.34,78400.0,9.828,9.86,9.828,9.852,78400.0
2009-08-05 12:20:00,12.35,12.36,12.32,12.33,106000.0,9.86,9.8679,9.836,9.844,106000.0
2009-08-05 12:30:00,12.33,12.33,12.31,12.31,104800.0,9.844,9.844,9.828,9.828,104800.0
2009-08-05 12:40:00,12.31,12.34,12.31,12.33,106800.0,9.828,9.852,9.828,9.844,106800.0
2009-08-05 12:50:00,12.33,12.34,12.3,12.31,68000.0,9.844,9.852,9.82,9.828,68000.0
2009-08-05 13:00:00,12.31,12.31,12.27,12.28,183600.0,9.828,9.828,9.7961,9.8041,183600.0
2009-08-05 13:10:00,12.29,12.31,12.28,12.31,110400.0,9.8121,9.828,9.8041,9.828,110400.0
2009-08-05 13:20:00,12.31,12.37,12.3,12.36,112800.0,9.828,9.8759,9.82,9.8679,112800.0
2009-08-05 13:30:00,12.36,12.37,12.36,12.36,80000.0,9.8679,9.8759,9.8679,9.8679,80000.0
2009-08-05 13:40:00,12.37,12.38,12.34,12.34,54400.0,9.8759,9.8839,9.852,9.852,54400.0
2009-08-05 13:50:00,12.34,12.35,12.32,12.32,62000.0,9.852,9.86,9.836,9.836,62000.0
2009-08-05 14:00:00,12.32,12.33,12.3,12.33,122400.0,9.836,9.844,9.82,9.844,122400.0
2009-08-05 14:10:00,12.33,12.35,12.33,12.34,76400.0,9.844,9.86,9.844,9.852,76400.0
2009-08-05 14:20:00,12.34,12.35,12.32,12.34,51200.0,9.852,9.86,9.836,9.852,51200.0
2009-08-05 14:30:00,12.34,12.35,12.33,12.35,115600.0,9.852,9.86,9.844,9.86,115600.0
2009-08-05 14:40:00,12.35,12.41,12.35,12.41,116400.0,9.86,9.9079,9.86,9.9079,116400.0
2009-08-05 14:50:00,12.42,12.42,12.39,12.4,99600.0,9.9158,9.9158,9.8919,9.8999,99600.0
2009-08-05 15:00:00,12.4,12.41,12.39,12.39,124400.0,9.8999,9.9079,9.8919,9.8919,124400.0
2009-08-05 15:10:00,12.39,12.4,12.38,12.39,1168000.0,9.8919,9.8999,9.8839,9.8919,1168000.0
2009-08-05 15:20:00,12.39,12.43,12.39,12.43,674800.0,9.8919,9.9238,9.8919,9.9238,674800.0
2009-08-05 15:30:00,12.43,12.43,12.35,12.37,424800.0,9.9238,9.9238,9.86,9.8759,424800.0
2009-08-05 15:40:00,12.37,12.39,12.34,12.34,569200.0,9.8759,9.8919,9.852,9.852,569200.0
2009-08-05 15:50:00,12.34,12.42,12.34,12.37,1265600.0,9.852,9.9158,9.852,9.8759,1265600.0
2009-08-06 09:30:00,12.44,12.48,12.4,12.44,288000.0,9.9318,9.9637,9.8999,9.9318,288000.0
2009-08-06 09:40:00,12.46,12.48,12.32,12.32,165600.0,9.9478,9.9637,9.836,9.836,165600.0
2009-08-06 09:50:00,12.31,12.36,12.3,12.32,107200.0,9.828,9.8679,9.82,9.836,107200.0
2009-08-06 10:00:00,12.31,12.33,12.28,12.3,162000.0,9.828,9.844,9.8041,9.82,162000.0
2009-08-06 10:10:00,12.3,12.3,12.19,12.22,263600.0,9.82,9.82,9.7322,9.7562,263600.0
2009-08-06 10:20:00,12.22,12.26,12.22,12.25,100400.0,9.7562,9.7881,9.7562,9.7801,100400.0
2009-08-06 10:30:00,12.25,12.31,12.24,12.3,168000.0,9.7801,9.828,9.7721,9.82,168000.0
2009-08-06 10:40:00,12.3,12.33,12.29,12.33,143200.0,9.82,9.844,9.8121,9.844,143200.0
2009-08-06 10:50:00,12.33,12.33,12.29,12.3,99600.0,9.844,9.844,9.8121,9.82,99600.0
2009-08-06 11:00:00,12.3,12.33,12.29,12.31,572000.0,9.82,9.844,9.8121,9.828,572000.0
2009-08-06 11:10:00,12.31,12.38,12.31,12.36,618400.0,9.828,9.8839,9.828,9.8679,618400.0
2009-08-06 11:20:00,12.36,12.38,12.35,12.36,138000.0,9.8679,9.8839,9.86,9.8679,138000.0
2009-08-06 11:30:00,12.36,12.36,12.31,12.33,184400.0,9.8679,9.8679,9.828,9.844,184400.0
2009-08-06 11:40:00,12.33,12.35,12.33,12.34,158000.0,9.844,9.86,9.844,9.852,158000.0
2009-08-06 11:50:00,12.34,12.35,12.32,12.33,56800.0,9.852,9.86,9.836,9.844,56800.0
2009-08-06 12:00:00,12.33,12.33,12.28,12.29,106400.0,9.844,9.844,9.8041,9.8121,106400.0
2009-08-06 12:10:00,12.3,12.3,12.27,12.29,98800.0,9.82,9.82,9.7961,9.8121,98800.0
2009-08-06 12:20:00,12.28,12.31,12.28,12.28,81600.0,9.8041,9.828,9.8041,9.8041,81600.0
2009-08-06 12:30:00,12.28,12.3,12.28,12.3,108400.0,9.8041,9.82,9.8041,9.82,108400.0
2009-08-06 12:40:00,12.3,12.33,12.3,12.31,328400.0,9.82,9.844,9.82,9.828,328400.0
2009-08-06 12:50:00,12.31,12.31,12.28,12.3,111600.0,9.828,9.828,9.8041,9.82,111600.0
2009-08-06 13:00:00,12.3,12.31,12.28,12.3,419200.0,9.82,9.828,9.8041,9.82,419200.0
2009-08-06 13:10:00,12.3,12.31,12.29,12.3,166400.0,9.82,9.828,9.8121,9.82,166400.0
2009-08-06 13:20:00,12.3,12.32,12.3,12.3,204000.0,9.82,9.836,9.82,9.82,204000.0
2009-08-06 13:30:00,12.3,12.34,12.3,12.32,282400.0,9.82,9.852,9.82,9.836,282400.0
2009-08-06 13:40:00,12.32,12.32,12.26,12.27,162800.0,9.836,9.836,9.7881,9.7961,162800.0
2009-08-06 13:50:00,12.27,12.28,12.27,12.27,402800.0,9.7961,9.8041,9.7961,9.7961,402800.0
2009-08-06 14:00:00,12.27,12.27,12.2,12.22,422400.0,9.7961,9.7961,9.7402,9.7562,422400.0
2009-08-06 14:10:00,12.21,12.22,12.19,12.21,265600.0,9.7482,9.7562,9.7322,9.7482,265600.0
2009-08-06 14:20:00,12.21,12.25,12.2,12.24,222400.0,9.7482,9.7801,9.7402,9.7721,222400.0
2009-08-06 14:30:00,12.24,12.25,12.22,12.23,285200.0,9.7721,9.7801,9.7562,9.7641,285200.0
2009-08-06 14:40:00,12.23,12.23,12.2,12.22,435200.0,9.7641,9.7641,9.7402,9.7562,435200.0
2009-08-06 14:50:00,12.22,12.26,12.22,12.24,198800.0,9.7562,9.7881,9.7562,9.7721,198800.0
2009-08-06 15:00:00,12.23,12.26,12.23,12.25,476800.0,9.7641,9.7881,9.7641,9.7801,476800.0
2009-08-06 15:10:00,12.25,12.29,12.24,12.28,132400.0,9.7801,9.8121,9.7721,9.8041,132400.0
2009-08-06 15:20:00,12.28,12.3,12.26,12.27,362400.0,9.8041,9.82,9.7881,9.7961,362400.0
2009-08-06 15:30:00,12.27,12.28,12.24,12.26,560800.0,9.7961,9.8041,9.7721,9.7881,560800.0
2009-08-06 15:40:00,12.26,12.27,12.23,12.26,684400.0,9.7881,9.7961,9.7641,9.7881,684400.0
2009-08-06 15:50:00,12.26,12.26,12.22,12.24,680000.0,9.7881,9.7881,9.7562,9.7721,680000.0
2009-08-07 09:30:00,12.42,12.5,12.36,12.39,334400.0,9.9158,9.9797,9.8679,9.8919,334400.0
2009-08-07 09:40:00,12.39,12.43,12.38,12.43,237200.0,9.8919,9.9238,9.8839,9.9238,237200.0
2009-08-07 09:50:00,12.44,12.46,12.42,12.42,225200.0,9.9318,9.9478,9.9158,9.9158,225200.0
2009-08-07 10:00:00,12.41,12.42,12.36,12.38,229600.0,9.9079,9.9158,9.8679,9.8839,229600.0
2009-08-07 10:10:00,12.37,12.42,12.37,12.4,190800.0,9.8759,9.9158,9.8759,9.8999,190800.0
2009-08-07 10:20:00,12.41,12.44,12.38,12.44,190000.0,9.9079,9.9318,9.8839,9.9318,190000.0
2009-08-07 10:30:00,12.44,12.52,12.44,12.51,281200.0,9.9318,9.9957,9.9318,9.9877,281200.0
2009-08-07 10:40:00,12.52,12.53,12.49,12.52,144000.0,9.9957,10.0037,9.9717,9.9957,144000.0
2009-08-07 10:50:00,12.52,12.58,12.51,12.55,172800.0,9.9957,10.0436,9.9877,10.0196,172800.0
2009-08-07 11:00:00,12.56,12.6,12.55,12.57,96000.0,10.0276,10.0595,10.0196,10.0356,96000.0
2009-08-07 11:10:00,12.57,12.59,12.56,12.56,156000.0,10.0356,10.0516,10.0276,10.0276,156000.0
2009-08-07 11:20:00,12.56,12.59,12.56,12.58,88000.0,10.0276,10.0516,10.0276,10.0436,88000.0
2009-08-07 11:30:00,12.58,12.61,12.57,12.6,133200.0,10.0436,10.0675,10.0356,10.0595,133200.0
2009-08-07 11:40:00,12.6,12.6,12.54,12.56,168400.0,10.0595,10.0595,10.0116,10.0276,168400.0
2009-08-07 11:50:00,12.57,12.62,12.57,12.6,131600.0,10.0356,10.0755,10.0356,10.0595,131600.0
2009-08-07 12:00:00,12.6,12.61,12.6,12.6,98400.0,10.0595,10.0675,10.0595,10.0595,98400.0
2009-08-07 12:10:00,12.6,12.6,12.58,12.59,55200.0,10.0595,10.0595,10.0436,10.0516,55200.0
2009-08-07 12:20:00,12.59,12.6,12.59,12.6,77600.0,10.0516,10.0595,10.0516,10.0595,77600.0
2009-08-07 12:30:00,12.6,12.62,12.6,12.61,153200.0,10.0595,10.0755,10.0595,10.0675,153200.0
2009-08-07 12:40:00,12.61,12.62,12.6,12.62,91200.0,10.0675,10.0755,10.0595,10.0755,91200.0
2009-08-07 12:50:00,12.62,12.64,12.62,12.63,90400.0,10.0755,10.0915,10.0755,10.0835,90400.0
2009-08-07 13:00:00,12.63,12.65,12.63,12.65,134000.0,10.0835,10.0995,10.0835,10.0995,134000.0
2009-08-07 13:10:00,12.64,12.65,12.64,12.65,119200.0,10.0915,10.0995,10.0915,10.0995,119200.0
2009-08-07 13:20:00,12.65,12.7,12.65,12.69,129200.0,10.0995,10.1394,10.0995,10.1314,129200.0
2009-08-07 13:30:00,12.69,12.7,12.67,12.68,116000.0,10.1314,10.1394,10.1154,10.1234,116000.0
2009-08-07 13:40:00,12.68,12.68,12.66,12.67,134800.0,10.1234,10.1234,10.1075,10.1154,134800.0
2009-08-07 13:50:00,12.66,12.67,12.65,12.67,64000.0,10.1075,10.1154,10.0995,10.1154,64000.0
2009-08-07 14:00:00,12.67,12.68,12.67,12.68,89600.0,10.1154,10.1234,10.1154,10.1234,89600.0
2009-08-07 14:10:00,12.68,12.69,12.67,12.68,64000.0,10.1234,10.1314,10.1154,10.1234,64000.0
2009-08-07 14:20:00,12.67,12.68,12.63,12.64,179600.0,10.1154,10.1234,10.0835,10.0915,179600.0
2009-08-07 14:30:00,12.64,12.65,12.62,12.63,140800.0,10.0915,10.0995,10.0755,10.0835,140800.0
2009-08-07 14:40:00,12.63,12.64,12.63,12.63,138000.0,10.0835,10.0915,10.0835,10.0835,138000.0
2009-08-07 14:50:00,12.63,12.63,12.62,12.62,51600.0,10.0835,10.0835,10.0755,10.0755,51600.0
2009-08-07 15:00:00,12.62,12.62,12.58,12.59,183200.0,10.0755,10.0755,10.0436,10.0516,183200.0
2009-08-07 15:10:00,12.6,12.6,12.58,12.59,187200.0,10.0595,10.0595,10.0436,10.0516,187200.0
2009-08-07 15:20:00,12.59,12.61,12.56,12.61,238400.0,10.0516,10.0675,10.0276,10.0675,238400.0
2009-08-07 15:30:00,12.6,12.63,12.59,12.59,230800.0,10.0595,10.0835,10.0516,10.0516,230800.0
2009-08-07 15:40:00,12.59,12.61,12.59,12.61,216800.0,10.0516,10.0675,10.0516,10.0675,216800.0
2009-08-07 15:50:00,12.61,12.62,12.56,12.56,379600.0,10.0675,10.0755,10.0276,10.0276,379600.0
2009-08-10 09:30:00,12.5,12.56,12.47,12.52,398800.0,9.9797,10.0276,9.9558,9.9957,398800.0
2009-08-10 09:40:00,12.52,12.56,12.49,12.51,259600.0,9.9957,10.0276,9.9717,9.9877,259600.0
2009-08-10 09:50:00,12.52,12.59,12.51,12.56,181200.0,9.9957,10.0516,9.9877,10.0276,181200.0
2009-08-10 10:00:00,12.57,12.57,12.53,12.55,152400.0,10.0356,10.0356,10.0037,10.0196,152400.0
2009-08-10 10:10:00,12.56,12.58,12.54,12.55,128000.0,10.0276,10.0436,10.0116,10.0196,128000.0
2009-08-10 10:20:00,12.55,12.59,12.54,12.59,68400.0,10.0196,10.0516,10.0116,10.0516,68400.0
2009-08-10 10:30:00,12.59,12.6,12.57,12.59,66400.0,10.0516,10.0595,10.0356,10.0516,66400.0
2009-08-10 10:40:00,12.59,12.61,12.58,12.59,100800.0,10.0516,10.0675,10.0436,10.0516,100800.0
2009-08-10 10:50:00,12.59,12.62,12.59,12.61,58000.0,10.0516,10.0755,10.0516,10.0675,58000.0
2009-08-10 11:00:00,12.61,12.62,12.6,12.61,62000.0,10.0675,10.0755,10.0595,10.0675,62000.0
2009-08-10 11:10:00,12.61,12.63,12.61,12.62,69200.0,10.0675,10.0835,10.0675,10.0755,69200.0
2009-08-10 11:20:00,12.62,12.62,12.61,12.61,24800.0,10.0755,10.0755,10.0675,10.0675,24800.0
2009-08-10 11:30:00,12.61,12.62,12.6,12.62,65200.0,10.0675,10.0755,10.0595,10.0755,65200.0
2009-08-10 11:40:00,12.61,12.62,12.6,12.61,65600.0,10.0675,10.0755,10.0595,10.0675,65600.0
2009-08-10 11:50:00,12.6,12.61,12.58,12.59,47600.0,10.0595,10.0675,10.0436,10.0516,47600.0
2009-08-10 12:00:00,12.59,12.61,12.59,12.6,62400.0,10.0516,10.0675,10.0516,10.0595,62400.0
2009-08-10 12:10:00,12.6,12.6,12.59,12.59,36400.0,10.0595,10.0595,10.0516,10.0516,36400.0
2009-08-10 12:20:00,12.59,12.6,12.57,12.57,66000.0,10.0516,10.0595,10.0356,10.0356,66000.0
2009-08-10 12:30:00,12.57,12.57,12.56,12.56,64000.0,10.0356,10.0356,10.0276,10.0276,64000.0
2009-08-10 12:40:00,12.57,12.58,12.53,12.54,116000.0,10.0356,10.0436,10.0037,10.0116,116000.0
2009-08-10 12:50:00,12.53,12.55,12.53,12.53,70400.0,10.0037,10.0196,10.0037,10.0037,70400.0
2009-08-10 13:00:00,12.53,12.53,12.49,12.49,86000.0,10.0037,10.0037,9.9717,9.9717,86000.0
2009-08-10 13:10:00,12.49,12.5,12.47,12.48,93200.0,9.9717,9.9797,9.9558,9.9637,93200.0
2009-08-10 13:20:00,12.48,12.49,12.47,12.48,143200.0,9.9637,9.9717,9.9558,9.9637,143200.0
2009-08-10 13:30:00,12.48,12.52,12.47,12.51,115200.0,9.9637,9.9957,9.9558,9.9877,115200.0
2009-08-10 13:40:00,12.51,12.54,12.51,12.52,85200.0,9.9877,10.0116,9.9877,9.9957,85200.0
2009-08-10 13:50:00,12.52,12.53,12.51,12.51,65200.0,9.9957,10.0037,9.9877,9.9877,65200.0
2009-08-10 14:00:00,12.51,12.52,12.49,12.51,138400.0,9.9877,9.9957,9.9717,9.9877,138400.0
2009-08-10 14:10:00,12.51,12.52,12.46,12.46,171200.0,9.9877,9.9957,9.9478,9.9478,171200.0
2009-08-10 14:20:00,12.46,12.49,12.45,12.49,85600.0,9.9478,9.9717,9.9398,9.9717,85600.0
2009-08-10 14:30:00,12.49,12.51,12.48,12.51,51200.0,9.9717,9.9877,9.9637,9.9877,51200.0
2009-08-10 14:40:00,12.5,12.51,12.49,12.49,40400.0,9.9797,9.9877,9.9717,9.9717,40400.0
2009-08-10 14:50:00,12.48,12.51,12.47,12.51,52400.0,9.9637,9.9877,9.9558,9.9877,52400.0
2009-08-10 15:00:00,12.51,12.55,12.51,12.54,138000.0,9.9877,10.0196,9.9877,10.0116,138000.0
2009-08-10 15:10:00,12.54,12.56,12.53,12.55,69200.0,10.0116,10.0276,10.0037,10.0196,69200.0
2009-08-10 15:20:00,12.55,12.57,12.54,12.55,71600.0,10.0196,10.0356,10.0116,10.0196,71600.0
2009-08-10 15:30:00,12.55,12.56,12.53,12.55,95200.0,10.0196,10.0276,10.0037,10.0196,95200.0
2009-08-10 15:40:00,12.55,12.56,12.54,12.55,308400.0,10.0196,10.0276,10.0116,10.0196,308400.0
2009-08-10 15:50:00,12.55,12.56,12.54,12.55,474000.0,10.0196,10.0276,10.0116,10.0196,474000.0
2009-08-11 09:30:00,12.49,12.52,12.46,12.49,218800.0,9.9717,9.9957,9.9478,9.9717,218800.0
2009-08-11 09:40:00,12.48,12.49,12.36,12.37,176800.0,9.9637,9.9717,9.8679,9.8759,176800.0
2009-08-11 09:50:00,12.37,12.4,12.37,12.4,82400.0,9.8759,9.8999,9.8759,9.8999,82400.0
2009-08-11 10:00:00,12.4,12.4,12.32,12.34,128800.0,9.8999,9.8999,9.836,9.852,128800.0
2009-08-11 10:10:00,12.35,12.38,12.35,12.37,167600.0,9.86,9.8839,9.86,9.8759,167600.0
2009-08-11 10:20:00,12.36,12.37,12.33,12.33,70400.0,9.8679,9.8759,9.844,9.844,70400.0
2009-08-11 10:30:00,12.32,12.35,12.3,12.32,168000.0,9.836,9.86,9.82,9.836,168000.0
2009-08-11 10:40:00,12.32,12.33,12.31,12.31,89200.0,9.836,9.844,9.828,9.828,89200.0
2009-08-11 10:50:00,12.3,12.34,12.3,12.33,104000.0,9.82,9.852,9.82,9.844,104000.0
2009-08-11 11:00:00,12.33,12.34,12.31,12.31,208400.0,9.844,9.852,9.828,9.828,208400.0
2009-08-11 11:10:00,12.31,12.32,12.29,12.31,167200.0,9.828,9.836,9.8121,9.828,167200.0
2009-08-11 11:20:00,12.31,12.33,12.3,12.33,182800.0,9.828,9.844,9.82,9.844,182800.0
2009-08-11 11:30:00,12.33,12.33,12.31,12.31,136800.0,9.844,9.844,9.828,9.828,136800.0
2009-08-11 11:40:00,12.31,12.33,12.31,12.33,189200.0,9.828,9.844,9.828,9.844,189200.0
2009-08-11 11:50:00,12.33,12.35,12.31,12.34,130000.0,9.844,9.86,9.828,9.852,130000.0
2009-08-11 12:00:00,12.34,12.35,12.34,12.34,66000.0,9.852,9.86,9.852,9.852,66000.0
2009-08-11 12:10:00,12.34,12.36,12.34,12.36,58400.0,9.852,9.8679,9.852,9.8679,58400.0
2009-08-11 12:20:00,12.36,12.37,12.34,12.34,62000.0,9.8679,9.8759,9.852,9.852,62000.0
2009-08-11 12:30:00,12.34,12.34,12.34,12.34,40000.0,9.852,9.852,9.852,9.852,40000.0
2009-08-11 12:40:00,12.34,12.34,12.31,12.31,189600.0,9.852,9.852,9.828,9.828,189600.0
2009-08-11 12:50:00,12.31,12.32,12.3,12.31,66800.0,9.828,9.836,9.82,9.828,66800.0
2009-08-11 13:00:00,12.31,12.33,12.3,12.31,393600.0,9.828,9.844,9.82,9.828,393600.0
2009-08-11 13:10:00,12.31,12.31,12.29,12.31,100800.0,9.828,9.828,9.8121,9.828,100800.0
2009-08-11 13:20:00,12.31,12.33,12.3,12.3,104400.0,9.828,9.844,9.82,9.82,104400.0
2009-08-11 13:30:00,12.3,12.33,12.3,12.32,154400.0,9.82,9.844,9.82,9.836,154400.0
2009-08-11 13:40:00,12.32,12.34,12.32,12.34,46400.0,9.836,9.852,9.836,9.852,46400.0
2009-08-11 13:50:00,12.34,12.36,12.34,12.35,66400.0,9.852,9.8679,9.852,9.86,66400.0
2009-08-11 14:00:00,12.34,12.38,12.34,12.37,99200.0,9.852,9.8839,9.852,9.8759,99200.0
2009-08-11 14:10:00,12.38,12.38,12.36,12.37,210800.0,9.8839,9.8839,9.8679,9.8759,210800.0
2009-08-11 14:20:00,12.37,12.38,12.36,12.36,88800.0,9.8759,9.8839,9.8679,9.8679,88800.0
2009-08-11 14:30:00,12.36,12.37,12.36,12.37,38400.0,9.8679,9.8759,9.8679,9.8759,38400.0
2009-08-11 14:40:00,12.38,12.38,12.35,12.36,179200.0,9.8839,9.8839,9.86,9.8679,179200.0
2009-08-11 14:50:00,12.36,12.39,12.36,12.39,425600.0,9.8679,9.8919,9.8679,9.8919,425600.0
2009-08-11 15:00:00,12.39,12.42,12.39,12.41,295600.0,9.8919,9.9158,9.8919,9.9079,295600.0
2009-08-11 15:10:00,12.4,12.41,12.39,12.4,126000.0,9.8999,9.9079,9.8919,9.8999,126000.0
2009-08-11 15:20:00,12.4,12.4,12.38,12.4,114000.0,9.8999,9.8999,9.8839,9.8999,114000.0
2009-08-11 15:30:00,12.4,12.4,12.38,12.39,120400.0,9.8999,9.8999,9.8839,9.8919,120400.0
2009-08-11 15:40:00,12.4,12.42,12.38,12.4,94000.0,9.8999,9.9158,9.8839,9.8999,94000.0
2009-08-11 15:50:00,12.39,12.4,12.36,12.37,380800.0,9.8919,9.8999,9.8679,9.8759,380800.0
2009-08-12 09:30:00,12.37,12.47,12.36,12.46,410400.0,9.8759,9.9558,9.8679,9.9478,410400.0
2009-08-12 09:40:00,12.45,12.52,12.45,12.5,196400.0,9.9398,9.9957,9.9398,9.9797,196400.0
2009-08-12 09:50:00,12.51,12.55,12.51,12.52,134400.0,9.9877,10.0196,9.9877,9.9957,134400.0
2009-08-12 10:00:00,12.53,12.56,12.52,12.53,85200.0,10.0037,10.0276,9.9957,10.0037,85200.0
2009-08-12 10:10:00,12.53,12.54,12.52,12.53,568800.0,10.0037,10.0116,9.9957,10.0037,568800.0
2009-08-12 10:20:00,12.54,12.56,12.53,12.56,140400.0,10.0116,10.0276,10.0037,10.0276,140400.0
2009-08-12 10:30:00,12.56,12.56,12.54,12.55,140000.0,10.0276,10.0276,10.0116,10.0196,140000.0
2009-08-12 10:40:00,12.55,12.58,12.54,12.58,462800.0,10.0196,10.0436,10.0116,10.0436,462800.0
2009-08-12 10:50:00,12.58,12.6,12.57,12.59,119600.0,10.0436,10.0595,10.0356,10.0516,119600.0
2009-08-12 11:00:00,12.59,12.6,12.57,12.58,88000.0,10.0516,10.0595,10.0356,10.0436,88000.0
2009-08-12 11:10:00,12.58,12.59,12.58,12.59,93600.0,10.0436,10.0516,10.0436,10.0516,93600.0
2009-08-12 11:20:00,12.58,12.59,12.58,12.59,67600.0,10.0436,10.0516,10.0436,10.0516,67600.0
2009-08-12 11:30:00,12.59,12.6,12.59,12.6,122000.0,10.0516,10.0595,10.0516,10.0595,122000.0
2009-08-12 11:40:00,12.6,12.61,12.59,12.61,66000.0,10.0595,10.0675,10.0516,10.0675,66000.0
2009-08-12 11:50:00,12.61,12.61,12.59,12.6,61200.0,10.0675,10.0675,10.0516,10.0595,61200.0
2009-08-12 12:00:00,12.6,12.61,12.59,12.6,64400.0,10.0595,10.0675,10.0516,10.0595,64400.0
2009-08-12 12:10:00,12.6,12.6,12.59,12.59,90400.0,10.0595,10.0595,10.0516,10.0516,90400.0
2009-08-12 12:20:00,12.59,12.59,12.57,12.58,83600.0,10.0516,10.0516,10.0356,10.0436,83600.0
2009-08-12 12:30:00,12.59,12.59,12.57,12.59,138800.0,10.0516,10.0516,10.0356,10.0516,138800.0
2009-08-12 12:40:00,12.59,12.6,12.58,12.58,94800.0,10.0516,10.0595,10.0436,10.0436,94800.0
2009-08-12 12:50:00,12.59,12.61,12.58,12.6,103600.0,10.0516,10.0675,10.0436,10.0595,103600.0
2009-08-12 13:00:00,12.59,12.6,12.58,12.6,84400.0,10.0516,10.0595,10.0436,10.0595,84400.0
2009-08-12 13:10:00,12.6,12.61,12.59,12.6,112400.0,10.0595,10.0675,10.0516,10.0595,112400.0
2009-08-12 13:20:00,12.6,12.62,12.59,12.61,53200.0,10.0595,10.0755,10.0516,10.0675,53200.0
2009-08-12 13:30:00,12.6,12.61,12.6,12.61,25200.0,10.0595,10.0675,10.0595,10.0675,25200.0
2009-08-12 13:40:00,12.61,12.61,12.59,12.6,54800.0,10.0675,10.0675,10.0516,10.0595,54800.0
2009-08-12 13:50:00,12.6,12.61,12.59,12.59,47600.0,10.0595,10.0675,10.0516,10.0516,47600.0
2009-08-12 14:00:00,12.59,12.61,12.58,12.6,86000.0,10.0516,10.0675,10.0436,10.0595,86000.0
2009-08-12 14:10:00,12.6,12.63,12.57,12.57,209600.0,10.0595,10.0835,10.0356,10.0356,209600.0
2009-08-12 14:20:00,12.57,12.62,12.56,12.56,148000.0,10.0356,10.0755,10.0276,10.0276,148000.0
2009-08-12 14:30:00,12.56,12.58,12.55,12.56,146400.0,10.0276,10.0436,10.0196,10.0276,146400.0
2009-08-12 14:40:00,12.56,12.57,12.53,12.57,90800.0,10.0276,10.0356,10.0037,10.0356,90800.0
2009-08-12 14:50:00,12.57,12.66,12.56,12.65,725200.0,10.0356,10.1075,10.0276,10.0995,725200.0
2009-08-12 15:00:00,12.65,12.67,12.64,12.65,166000.0,10.0995,10.1154,10.0915,10.0995,166000.0
2009-08-12 15:10:00,12.65,12.66,12.63,12.65,224000.0,10.0995,10.1075,10.0835,10.0995,224000.0
2009-08-12 15:20:00,12.65,12.66,12.62,12.65,184800.0,10.0995,10.1075,10.0755,10.0995,184800.0
2009-08-12 15:30:00,12.65,12.68,12.64,12.67,234400.0,10.0995,10.1234,10.0915,10.1154,234400.0
2009-08-12 15:40:00,12.67,12.67,12.59,12.62,196000.0,10.1154,10.1154,10.0516,10.0755,196000.0
2009-08-12 15:50:00,12.62,12.62,12.52,12.53,438400.0,10.0755,10.0755,9.9957,10.0037,438400.0
2009-08-13 09:30:00,12.62,12.63,12.53,12.59,912400.0,10.0755,10.0835,10.0037,10.0516,912400.0
2009-08-13 09:40:00,12.58,12.58,12.52,12.52,317200.0,10.0436,10.0436,9.9957,9.9957,317200.0
2009-08-13 09:50:00,12.52,12.52,12.42,12.45,162400.0,9.9957,9.9957,9.9158,9.9398,162400.0
2009-08-13 10:00:00,12.44,12.5,12.43,12.46,184000.0,9.9318,9.9797,9.9238,9.9478,184000.0
2009-08-13 10:10:00,12.46,12.49,12.45,12.46,137200.0,9.9478,9.9717,9.9398,9.9478,137200.0
2009-08-13 10:20:00,12.46,12.52,12.46,12.5,174800.0,9.9478,9.9957,9.9478,9.9797,174800.0
2009-08-13 10:30:00,12.5,12.55,12.49,12.55,112400.0,9.9797,10.0196,9.9717,10.0196,112400.0
2009-08-13 10:40:00,12.55,12.56,12.54,12.54,62000.0,10.0196,10.0276,10.0116,10.0116,62000.0
2009-08-13 10:50:00,12.54,12.59,12.54,12.57,102400.0,10.0116,10.0516,10.0116,10.0356,102400.0
2009-08-13 11:00:00,12.57,12.59,12.56,12.57,106000.0,10.0356,10.0516,10.0276,10.0356,106000.0
2009-08-13 11:10:00,12.57,12.57,12.55,12.55,120000.0,10.0356,10.0356,10.0196,10.0196,120000.0
2009-08-13 11:20:00,12.55,12.56,12.54,12.56,129600.0,10.0196,10.0276,10.0116,10.0276,129600.0
2009-08-13 11:30:00,12.56,12.57,12.54,12.57,108800.0,10.0276,10.0356,10.0116,10.0356,108800.0
2009-08-13 11:40:00,12.57,12.58,12.56,12.56,49600.0,10.0356,10.0436,10.0276,10.0276,49600.0
2009-08-13 11:50:00,12.56,12.57,12.56,12.57,59600.0,10.0276,10.0356,10.0276,10.0356,59600.0
2009-08-13 12:00:00,12.58,12.6,12.57,12.59,206400.0,10.0436,10.0595,10.0356,10.0516,206400.0
2009-08-13 12:10:00,12.59,12.61,12.59,12.61,208000.0,10.0516,10.0675,10.0516,10.0675,208000.0
2009-08-13 12:20:00,12.61,12.62,12.6,12.6,330000.0,10.0675,10.0755,10.0595,10.0595,330000.0
2009-08-13 12:30:00,12.6,12.63,12.6,12.63,212800.0,10.0595,10.0835,10.0595,10.0835,212800.0
2009-08-13 12:40:00,12.63,12.63,12.61,12.62,103600.0,10.0835,10.0835,10.0675,10.0755,103600.0
2009-08-13 12:50:00,12.61,12.62,12.61,12.61,206800.0,10.0675,10.0755,10.0675,10.0675,206800.0
2009-08-13 13:00:00,12.61,12.66,12.61,12.62,234000.0,10.0675,10.1075,10.0675,10.0755,234000.0
2009-08-13 13:10:00,12.62,12.62,12.56,12.57,75200.0,10.0755,10.0755,10.0276,10.0356,75200.0
2009-08-13 13:20:00,12.58,12.58,12.56,12.56,48800.0,10.0436,10.0436,10.0276,10.0276,48800.0
2009-08-13 13:30:00,12.56,12.58,12.56,12.57,38400.0,10.0276,10.0436,10.0276,10.0356,38400.0
2009-08-13 13:40:00,12.57,12.57,12.56,12.57,31200.0,10.0356,10.0356,10.0276,10.0356,31200.0
2009-08-13 13:50:00,12.57,12.57,12.54,12.56,201200.0,10.0356,10.0356,10.0116,10.0276,201200.0
2009-08-13 14:00:00,12.56,12.56,12.54,12.55,68000.0,10.0276,10.0276,10.0116,10.0196,68000.0
2009-08-13 14:10:00,12.55,12.55,12.51,12.54,184800.0,10.0196,10.0196,9.9877,10.0116,184800.0
2009-08-13 14:20:00,12.54,12.55,12.53,12.54,54000.0,10.0116,10.0196,10.0037,10.0116,54000.0
2009-08-13 14:30:00,12.54,12.56,12.54,12.56,129600.0,10.0116,10.0276,10.0116,10.0276,129600.0
2009-08-13 14:40:00,12.56,12.58,12.56,12.57,89200.0,10.0276,10.0436,10.0276,10.0356,89200.0
2009-08-13 14:50:00,12.56,12.57,12.53,12.53,45200.0,10.0276,10.0356,10.0037,10.0037,45200.0
2009-08-13 15:00:00,12.54,12.56,12.54,12.56,120400.0,10.0116,10.0276,10.0116,10.0276,120400.0
2009-08-13 15:10:00,12.56,12.6,12.56,12.58,128000.0,10.0276,10.0595,10.0276,10.0436,128000.0
2009-08-13 15:20:00,12.58,12.59,12.56,12.57,133200.0,10.0436,10.0516,10.0276,10.0356,133200.0
2009-08-13 15:30:00,12.57,12.59,12.57,12.58,125200.0,10.0356,10.0516,10.0356,10.0436,125200.0
2009-08-13 15:40:00,12.58,12.6,12.57,12.58,230000.0,10.0436,10.0595,10.0356,10.0436,230000.0
2009-08-13 15:50:00,12.58,12.6,12.56,12.6,324000.0,10.0436,10.0595,10.0276,10.0595,324000.0
2009-08-14 09:30:00,12.6,12.6,12.51,12.52,379600.0,10.0595,10.0595,9.9877,9.9957,379600.0
2009-08-14 09:40:00,12.51,12.52,12.45,12.47,246400.0,9.9877,9.9957,9.9398,9.9558,246400.0
2009-08-14 09:50:00,12.47,12.49,12.38,12.38,215200.0,9.9558,9.9717,9.8839,9.8839,215200.0
2009-08-14 10:00:00,12.38,12.38,12.31,12.34,376400.0,9.8839,9.8839,9.828,9.852,376400.0
2009-08-14 10:10:00,12.35,12.36,12.28,12.32,319600.0,9.86,9.8679,9.8041,9.836,319600.0
2009-08-14 10:20:00,12.32,12.35,12.31,12.33,109200.0,9.836,9.86,9.828,9.844,109200.0
2009-08-14 10:30:00,12.33,12.34,12.31,12.33,115200.0,9.844,9.852,9.828,9.844,115200.0
2009-08-14 10:40:00,12.33,12.35,12.32,12.35,156800.0,9.844,9.86,9.836,9.86,156800.0
2009-08-14 10:50:00,12.34,12.34,12.3,12.32,121200.0,9.852,9.852,9.82,9.836,121200.0
2009-08-14 11:00:00,12.32,12.33,12.29,12.29,156400.0,9.836,9.844,9.8121,9.8121,156400.0
2009-08-14 11:10:00,12.3,12.31,12.28,12.3,137200.0,9.82,9.828,9.8041,9.82,137200.0
2009-08-14 11:20:00,12.3,12.31,12.26,12.26,134000.0,9.82,9.828,9.7881,9.7881,134000.0
2009-08-14 11:30:00,12.26,12.29,12.24,12.29,166000.0,9.7881,9.8121,9.7721,9.8121,166000.0
2009-08-14 11:40:00,12.28,12.3,12.28,12.28,94000.0,9.8041,9.82,9.8041,9.8041,94000.0
2009-08-14 11:50:00,12.28,12.28,12.26,12.27,96400.0,9.8041,9.8041,9.7881,9.7961,96400.0
2009-08-14 12:00:00,12.27,12.27,12.25,12.25,68800.0,9.7961,9.7961,9.7801,9.7801,68800.0
2009-08-14 12:10:00,12.25,12.27,12.25,12.26,105600.0,9.7801,9.7961,9.7801,9.7881,105600.0
2009-08-14 12:20:00,12.26,12.26,12.24,12.24,61200.0,9.7881,9.7881,9.7721,9.7721,61200.0
2009-08-14 12:30:00,12.24,12.26,12.24,12.25,82400.0,9.7721,9.7881,9.7721,9.7801,82400.0
2009-08-14 12:40:00,12.26,12.27,12.25,12.27,115600.0,9.7881,9.7961,9.7801,9.7961,115600.0
2009-08-14 12:50:00,12.27,12.29,12.26,12.28,168400.0,9.7961,9.8121,9.7881,9.8041,168400.0
2009-08-14 13:00:00,12.28,12.28,12.26,12.26,64000.0,9.8041,9.8041,9.7881,9.7881,64000.0
2009-08-14 13:10:00,12.26,12.27,12.25,12.27,82000.0,9.7881,9.7961,9.7801,9.7961,82000.0
2009-08-14 13:20:00,12.27,12.27,12.26,12.26,54800.0,9.7961,9.7961,9.7881,9.7881,54800.0
2009-08-14 13:30:00,12.26,12.27,12.25,12.26,136400.0,9.7881,9.7961,9.7801,9.7881,136400.0
2009-08-14 13:40:00,12.26,12.26,12.26,12.26,58000.0,9.7881,9.7881,9.7881,9.7881,58000.0
2009-08-14 13:50:00,12.26,12.26,12.25,12.26,110800.0,9.7881,9.7881,9.7801,9.7881,110800.0
2009-08-14 14:00:00,12.26,12.26,12.23,12.23,101600.0,9.7881,9.7881,9.7641,9.7641,101600.0
2009-08-14 14:10:00,12.24,12.26,12.23,12.24,115200.0,9.7721,9.7881,9.7641,9.7721,115200.0
2009-08-14 14:20:00,12.24,12.24,12.23,12.24,100000.0,9.7721,9.7721,9.7641,9.7721,100000.0
2009-08-14 14:30:00,12.23,12.25,12.22,12.24,155200.0,9.7641,9.7801,9.7562,9.7721,155200.0
2009-08-14 14:40:00,12.24,12.27,12.24,12.26,119200.0,9.7721,9.7961,9.7721,9.7881,119200.0
2009-08-14 14:50:00,12.26,12.27,12.25,12.26,97600.0,9.7881,9.7961,9.7801,9.7881,97600.0
2009-08-14 15:00:00,12.26,12.29,12.26,12.29,141600.0,9.7881,9.8121,9.7881,9.8121,141600.0
2009-08-14 15:10:00,12.29,12.29,12.26,12.28,211200.0,9.8121,9.8121,9.7881,9.8041,211200.0
2009-08-14 15:20:00,12.28,12.28,12.26,12.27,173200.0,9.8041,9.8041,9.7881,9.7961,173200.0
2009-08-14 15:30:00,12.27,12.32,12.27,12.32,275200.0,9.7961,9.836,9.7961,9.836,275200.0
2009-08-14 15:40:00,12.32,12.35,12.3,12.32,513200.0,9.836,9.86,9.82,9.836,513200.0
2009-08-14 15:50:00,12.33,12.37,12.32,12.36,742000.0,9.844,9.8759,9.836,9.8679,742000.0
2009-08-17 09:30:00,12.12,12.15,12.02,12.03,649600.0,9.6763,9.7003,9.5965,9.6045,649600.0
2009-08-17 09:40:00,12.03,12.06,12.0,12.01,226400.0,9.6045,9.6284,9.5805,9.5885,226400.0
2009-08-17 09:50:00,12.01,12.07,12.0,12.05,214400.0,9.5885,9.6364,9.5805,9.6204,214400.0
2009-08-17 10:00:00,12.04,12.06,12.01,12.04,147600.0,9.6125,9.6284,9.5885,9.6125,147600.0
2009-08-17 10:10:00,12.04,12.05,12.0,12.03,234000.0,9.6125,9.6204,9.5805,9.6045,234000.0
2009-08-17 10:20:00,12.03,12.06,12.02,12.06,277600.0,9.6045,9.6284,9.5965,9.6284,277600.0
2009-08-17 10:30:00,12.06,12.06,12.04,12.05,246000.0,9.6284,9.6284,9.6125,9.6204,246000.0
2009-08-17 10:40:00,12.05,12.06,12.04,12.05,181200.0,9.6204,9.6284,9.6125,9.6204,181200.0
2009-08-17 10:50:00,12.05,12.06,12.03,12.04,111200.0,9.6204,9.6284,9.6045,9.6125,111200.0
2009-08-17 11:00:00,12.04,12.04,12.01,12.01,115600.0,9.6125,9.6125,9.5885,9.5885,115600.0
2009-08-17 11:10:00,12.01,12.03,11.99,12.0,134800.0,9.5885,9.6045,9.5725,9.5805,134800.0
2009-08-17 11:20:00,12.0,12.06,12.0,12.05,161600.0,9.5805,9.6284,9.5805,9.6204,161600.0
2009-08-17 11:30:00,12.05,12.05,12.04,12.04,119600.0,9.6204,9.6204,9.6125,9.6125,119600.0
2009-08-17 11:40:00,12.05,12.06,12.04,12.05,123200.0,9.6204,9.6284,9.6125,9.6204,123200.0
2009-08-17 11:50:00,12.05,12.08,12.04,12.06,128000.0,9.6204,9.6444,9.6125,9.6284,128000.0
2009-08-17 12:00:00,12.06,12.06,12.03,12.04,66400.0,9.6284,9.6284,9.6045,9.6125,66400.0
2009-08-17 12:10:00,12.04,12.08,12.04,12.06,142000.0,9.6125,9.6444,9.6125,9.6284,142000.0
2009-08-17 12:20:00,12.07,12.08,12.06,12.08,41600.0,9.6364,9.6444,9.6284,9.6444,41600.0
2009-08-17 12:30:00,12.08,12.08,12.07,12.07,63600.0,9.6444,9.6444,9.6364,9.6364,63600.0
2009-08-17 12:40:00,12.07,12.08,12.06,12.07,84800.0,9.6364,9.6444,9.6284,9.6364,84800.0
2009-08-17 12:50:00,12.07,12.08,12.07,12.08,17200.0,9.6364,9.6444,9.6364,9.6444,17200.0
2009-08-17 13:00:00,12.07,12.08,12.05,12.06,64800.0,9.6364,9.6444,9.6204,9.6284,64800.0
2009-08-17 13:10:00,12.07,12.08,12.06,12.08,65200.0,9.6364,9.6444,9.6284,9.6444,65200.0
2009-08-17 13:20:00,12.08,12.08,12.06,12.08,70000.0,9.6444,9.6444,9.6284,9.6444,70000.0
2009-08-17 13:30:00,12.07,12.08,12.06,12.06,160000.0,9.6364,9.6444,9.6284,9.6284,160000.0
2009-08-17 13:40:00,12.06,12.06,12.05,12.06,90800.0,9.6284,9.6284,9.6204,9.6284,90800.0
2009-08-17 13:50:00,12.06,12.07,12.06,12.07,104000.0,9.6284,9.6364,9.6284,9.6364,104000.0
2009-08-17 14:00:00,12.07,12.07,12.06,12.07,66800.0,9.6364,9.6364,9.6284,9.6364,66800.0
2009-08-17 14:10:00,12.06,12.07,12.06,12.06,78000.0,9.6284,9.6364,9.6284,9.6284,78000.0
2009-08-17 14:20:00,12.06,12.07,12.05,12.07,59200.0,9.6284,9.6364,9.6204,9.6364,59200.0
2009-08-17 14:30:00,12.07,12.09,12.07,12.07,80000.0,9.6364,9.6524,9.6364,9.6364,80000.0
2009-08-17 14:40:00,12.07,12.08,12.05,12.05,98800.0,9.6364,9.6444,9.6204,9.6204,98800.0
2009-08-17 14:50:00,12.05,12.08,12.05,12.07,122400.0,9.6204,9.6444,9.6204,9.6364,122400.0
2009-08-17 15:00:00,12.07,12.08,12.06,12.07,256400.0,9.6364,9.6444,9.6284,9.6364,256400.0
2009-08-17 15:10:00,12.07,12.07,12.05,12.06,139600.0,9.6364,9.6364,9.6204,9.6284,139600.0
2009-08-17 15:20:00,12.06,12.06,12.03,12.05,207200.0,9.6284,9.6284,9.6045,9.6204,207200.0
2009-08-17 15:30:00,12.05,12.07,12.05,12.06,150000.0,9.6204,9.6364,9.6204,9.6284,150000.0
2009-08-17 15:40:00,12.06,12.06,12.02,12.04,376000.0,9.6284,9.6284,9.5965,9.6125,376000.0
2009-08-17 15:50:00,12.04,12.06,12.03,12.04,210800.0,9.6125,9.6284,9.6045,9.6125,210800.0
2009-08-18 09:30:00,12.09,12.13,12.08,12.1,159200.0,9.6524,9.6843,9.6444,9.6604,159200.0
2009-08-18 09:40:00,12.09,12.09,12.04,12.05,108400.0,9.6524,9.6524,9.6125,9.6204,108400.0
2009-08-18 09:50:00,12.04,12.06,12.03,12.05,96400.0,9.6125,9.6284,9.6045,9.6204,96400.0
2009-08-18 10:00:00,12.05,12.13,12.05,12.1,108000.0,9.6204,9.6843,9.6204,9.6604,108000.0
2009-08-18 10:10:00,12.11,12.13,12.09,12.1,100000.0,9.6683,9.6843,9.6524,9.6604,100000.0
2009-08-18 10:20:00,12.1,12.12,12.08,12.09,92400.0,9.6604,9.6763,9.6444,9.6524,92400.0
2009-08-18 10:30:00,12.08,12.11,12.08,12.11,46000.0,9.6444,9.6683,9.6444,9.6683,46000.0
2009-08-18 10:40:00,12.11,12.12,12.1,12.12,124400.0,9.6683,9.6763,9.6604,9.6763,124400.0
2009-08-18 10:50:00,12.12,12.12,12.1,12.1,79600.0,9.6763,9.6763,9.6604,9.6604,79600.0
2009-08-18 11:00:00,12.11,12.12,12.1,12.12,74000.0,9.6683,9.6763,9.6604,9.6763,74000.0
2009-08-18 11:10:00,12.13,12.16,12.13,12.15,113600.0,9.6843,9.7083,9.6843,9.7003,113600.0
2009-08-18 11:20:00,12.16,12.18,12.15,12.17,96000.0,9.7083,9.7242,9.7003,9.7162,96000.0
2009-08-18 11:30:00,12.18,12.22,12.18,12.2,87600.0,9.7242,9.7562,9.7242,9.7402,87600.0
2009-08-18 11:40:00,12.2,12.21,12.19,12.19,70400.0,9.7402,9.7482,9.7322,9.7322,70400.0
2009-08-18 11:50:00,12.19,12.21,12.19,12.2,155600.0,9.7322,9.7482,9.7322,9.7402,155600.0
2009-08-18 12:00:00,12.2,12.21,12.2,12.2,164800.0,9.7402,9.7482,9.7402,9.7402,164800.0
2009-08-18 12:10:00,12.2,12.2,12.19,12.19,118800.0,9.7402,9.7402,9.7322,9.7322,118800.0
2009-08-18 12:20:00,12.2,12.21,12.19,12.2,25200.0,9.7402,9.7482,9.7322,9.7402,25200.0
2009-08-18 12:30:00,12.21,12.21,12.2,12.2,59600.0,9.7482,9.7482,9.7402,9.7402,59600.0
2009-08-18 12:40:00,12.2,12.22,12.2,12.21,51600.0,9.7402,9.7562,9.7402,9.7482,51600.0
2009-08-18 12:50:00,12.21,12.22,12.21,12.22,40000.0,9.7482,9.7562,9.7482,9.7562,40000.0
2009-08-18 13:00:00,12.22,12.23,12.2,12.2,119600.0,9.7562,9.7641,9.7402,9.7402,119600.0
2009-08-18 13:10:00,12.21,12.21,12.19,12.2,97200.0,9.7482,9.7482,9.7322,9.7402,97200.0
2009-08-18 13:20:00,12.2,12.21,12.2,12.21,51200.0,9.7402,9.7482,9.7402,9.7482,51200.0
2009-08-18 13:30:00,12.21,12.21,12.18,12.18,95600.0,9.7482,9.7482,9.7242,9.7242,95600.0
2009-08-18 13:40:00,12.19,12.2,12.18,12.2,35200.0,9.7322,9.7402,9.7242,9.7402,35200.0
2009-08-18 13:50:00,12.2,12.21,12.2,12.21,38400.0,9.7402,9.7482,9.7402,9.7482,38400.0
2009-08-18 14:00:00,12.21,12.22,12.2,12.21,29600.0,9.7482,9.7562,9.7402,9.7482,29600.0
2009-08-18 14:10:00,12.2,12.22,12.2,12.21,68000.0,9.7402,9.7562,9.7402,9.7482,68000.0
2009-08-18 14:20:00,12.21,12.21,12.2,12.21,76000.0,9.7482,9.7482,9.7402,9.7482,76000.0
2009-08-18 14:30:00,12.21,12.22,12.18,12.19,74400.0,9.7482,9.7562,9.7242,9.7322,74400.0
2009-08-18 14:40:00,12.19,12.2,12.19,12.19,47600.0,9.7322,9.7402,9.7322,9.7322,47600.0
2009-08-18 14:50:00,12.2,12.2,12.18,12.19,33200.0,9.7402,9.7402,9.7242,9.7322,33200.0
2009-08-18 15:00:00,12.19,12.21,12.19,12.2,64400.0,9.7322,9.7482,9.7322,9.7402,64400.0
2009-08-18 15:10:00,12.2,12.21,12.2,12.21,82000.0,9.7402,9.7482,9.7402,9.7482,82000.0
2009-08-18 15:20:00,12.21,12.21,12.19,12.19,60000.0,9.7482,9.7482,9.7322,9.7322,60000.0
2009-08-18 15:30:00,12.19,12.2,12.18,12.19,88800.0,9.7322,9.7402,9.7242,9.7322,88800.0
2009-08-18 15:40:00,12.19,12.2,12.19,12.2,129200.0,9.7322,9.7402,9.7322,9.7402,129200.0
2009-08-18 15:50:00,12.2,12.22,12.17,12.19,676000.0,9.7402,9.7562,9.7162,9.7322,676000.0
2009-08-19 09:30:00,12.03,12.08,12.02,12.07,166400.0,9.6045,9.6444,9.5965,9.6364,166400.0
2009-08-19 09:40:00,12.08,12.15,12.08,12.12,88800.0,9.6444,9.7003,9.6444,9.6763,88800.0
2009-08-19 09:50:00,12.12,12.15,12.11,12.11,71600.0,9.6763,9.7003,9.6683,9.6683,71600.0
2009-08-19 10:00:00,12.11,12.2,12.11,12.19,77600.0,9.6683,9.7402,9.6683,9.7322,77600.0
2009-08-19 10:10:00,12.18,12.19,12.13,12.14,88800.0,9.7242,9.7322,9.6843,9.6923,88800.0
2009-08-19 10:20:00,12.13,12.15,12.11,12.13,71200.0,9.6843,9.7003,9.6683,9.6843,71200.0
2009-08-19 10:30:00,12.13,12.19,12.13,12.16,269200.0,9.6843,9.7322,9.6843,9.7083,269200.0
2009-08-19 10:40:00,12.16,12.18,12.13,12.14,76400.0,9.7083,9.7242,9.6843,9.6923,76400.0
2009-08-19 10:50:00,12.15,12.15,12.13,12.15,46400.0,9.7003,9.7003,9.6843,9.7003,46400.0
2009-08-19 11:00:00,12.14,12.17,12.13,12.15,75200.0,9.6923,9.7162,9.6843,9.7003,75200.0
2009-08-19 11:10:00,12.15,12.16,12.13,12.15,57600.0,9.7003,9.7083,9.6843,9.7003,57600.0
2009-08-19 11:20:00,12.15,12.15,12.13,12.15,55200.0,9.7003,9.7003,9.6843,9.7003,55200.0
2009-08-19 11:30:00,12.15,12.16,12.14,12.15,64000.0,9.7003,9.7083,9.6923,9.7003,64000.0
2009-08-19 11:40:00,12.15,12.18,12.15,12.18,68400.0,9.7003,9.7242,9.7003,9.7242,68400.0
2009-08-19 11:50:00,12.18,12.24,12.18,12.24,81200.0,9.7242,9.7721,9.7242,9.7721,81200.0
2009-08-19 12:00:00,12.24,12.29,12.24,12.29,98800.0,9.7721,9.8121,9.7721,9.8121,98800.0
2009-08-19 12:10:00,12.3,12.31,12.26,12.26,108800.0,9.82,9.828,9.7881,9.7881,108800.0
2009-08-19 12:20:00,12.26,12.27,12.25,12.26,32800.0,9.7881,9.7961,9.7801,9.7881,32800.0
2009-08-19 12:30:00,12.26,12.27,12.24,12.27,43200.0,9.7881,9.7961,9.7721,9.7961,43200.0
2009-08-19 12:40:00,12.26,12.26,12.25,12.25,46000.0,9.7881,9.7881,9.7801,9.7801,46000.0
2009-08-19 12:50:00,12.26,12.28,12.25,12.27,53200.0,9.7881,9.8041,9.7801,9.7961,53200.0
2009-08-19 13:00:00,12.27,12.28,12.26,12.28,47600.0,9.7961,9.8041,9.7881,9.8041,47600.0
2009-08-19 13:10:00,12.27,12.29,12.27,12.28,23600.0,9.7961,9.8121,9.7961,9.8041,23600.0
2009-08-19 13:20:00,12.27,12.28,12.27,12.28,57200.0,9.7961,9.8041,9.7961,9.8041,57200.0
2009-08-19 13:30:00,12.27,12.27,12.26,12.27,39600.0,9.7961,9.7961,9.7881,9.7961,39600.0
2009-08-19 13:40:00,12.27,12.28,12.26,12.28,26000.0,9.7961,9.8041,9.7881,9.8041,26000.0
2009-08-19 13:50:00,12.27,12.28,12.27,12.28,50800.0,9.7961,9.8041,9.7961,9.8041,50800.0
2009-08-19 14:00:00,12.29,12.29,12.26,12.28,81200.0,9.8121,9.8121,9.7881,9.8041,81200.0
2009-08-19 14:10:00,12.27,12.27,12.26,12.26,31200.0,9.7961,9.7961,9.7881,9.7881,31200.0
2009-08-19 14:20:00,12.26,12.27,12.25,12.26,83600.0,9.7881,9.7961,9.7801,9.7881,83600.0
2009-08-19 14:30:00,12.26,12.26,12.24,12.24,62800.0,9.7881,9.7881,9.7721,9.7721,62800.0
2009-08-19 14:40:00,12.25,12.26,12.24,12.26,71200.0,9.7801,9.7881,9.7721,9.7881,71200.0
2009-08-19 14:50:00,12.25,12.28,12.24,12.27,90000.0,9.7801,9.8041,9.7721,9.7961,90000.0
2009-08-19 15:00:00,12.27,12.27,12.23,12.24,116800.0,9.7961,9.7961,9.7641,9.7721,116800.0
2009-08-19 15:10:00,12.24,12.24,12.21,12.22,202800.0,9.7721,9.7721,9.7482,9.7562,202800.0
2009-08-19 15:20:00,12.22,12.24,12.22,12.24,126800.0,9.7562,9.7721,9.7562,9.7721,126800.0
2009-08-19 15:30:00,12.24,12.27,12.22,12.27,194800.0,9.7721,9.7961,9.7562,9.7961,194800.0
2009-08-19 15:40:00,12.27,12.28,12.25,12.25,172800.0,9.7961,9.8041,9.7801,9.7801,172800.0
2009-08-19 15:50:00,12.25,12.28,12.25,12.27,224400.0,9.7801,9.8041,9.7801,9.7961,224400.0
2009-08-20 09:30:00,12.26,12.32,12.21,12.32,589200.0,9.7881,9.836,9.7482,9.836,589200.0
2009-08-20 09:40:00,12.33,12.36,12.33,12.35,104000.0,9.844,9.8679,9.844,9.86,104000.0
2009-08-20 09:50:00,12.35,12.38,12.33,12.38,85600.0,9.86,9.8839,9.844,9.8839,85600.0
2009-08-20 10:00:00,12.38,12.38,12.34,12.34,252400.0,9.8839,9.8839,9.852,9.852,252400.0
2009-08-20 10:10:00,12.35,12.36,12.33,12.35,168800.0,9.86,9.8679,9.844,9.86,168800.0
2009-08-20 10:20:00,12.35,12.36,12.34,12.35,67600.0,9.86,9.8679,9.852,9.86,67600.0
2009-08-20 10:30:00,12.36,12.39,12.36,12.38,83600.0,9.8679,9.8919,9.8679,9.8839,83600.0
2009-08-20 10:40:00,12.38,12.42,12.38,12.41,154000.0,9.8839,9.9158,9.8839,9.9079,154000.0
2009-08-20 10:50:00,12.4,12.41,12.38,12.38,62800.0,9.8999,9.9079,9.8839,9.8839,62800.0
2009-08-20 11:00:00,12.38,12.38,12.36,12.36,86400.0,9.8839,9.8839,9.8679,9.8679,86400.0
2009-08-20 11:10:00,12.36,12.38,12.36,12.37,49600.0,9.8679,9.8839,9.8679,9.8759,49600.0
2009-08-20 11:20:00,12.37,12.37,12.36,12.37,34800.0,9.8759,9.8759,9.8679,9.8759,34800.0
2009-08-20 11:30:00,12.37,12.38,12.32,12.33,82800.0,9.8759,9.8839,9.836,9.844,82800.0
2009-08-20 11:40:00,12.33,12.33,12.32,12.33,66800.0,9.844,9.844,9.836,9.844,66800.0
2009-08-20 11:50:00,12.33,12.35,12.33,12.33,104800.0,9.844,9.86,9.844,9.844,104800.0
2009-08-20 12:00:00,12.33,12.34,12.33,12.34,30400.0,9.844,9.852,9.844,9.852,30400.0
2009-08-20 12:10:00,12.34,12.35,12.33,12.34,112000.0,9.852,9.86,9.844,9.852,112000.0
2009-08-20 12:20:00,12.35,12.35,12.34,12.35,68000.0,9.86,9.86,9.852,9.86,68000.0
2009-08-20 12:30:00,12.35,12.36,12.35,12.36,29200.0,9.86,9.8679,9.86,9.8679,29200.0
2009-08-20 12:40:00,12.36,12.39,12.35,12.38,97600.0,9.8679,9.8919,9.86,9.8839,97600.0
2009-08-20 12:50:00,12.38,12.38,12.38,12.38,22400.0,9.8839,9.8839,9.8839,9.8839,22400.0
2009-08-20 13:00:00,12.38,12.38,12.37,12.38,36000.0,9.8839,9.8839,9.8759,9.8839,36000.0
2009-08-20 13:10:00,12.37,12.38,12.37,12.37,36800.0,9.8759,9.8839,9.8759,9.8759,36800.0
2009-08-20 13:20:00,12.37,12.39,12.37,12.38,29200.0,9.8759,9.8919,9.8759,9.8839,29200.0
2009-08-20 13:30:00,12.39,12.4,12.39,12.39,24400.0,9.8919,9.8999,9.8919,9.8919,24400.0
2009-08-20 13:40:00,12.39,12.39,12.36,12.38,114000.0,9.8919,9.8919,9.8679,9.8839,114000.0
2009-08-20 13:50:00,12.37,12.4,12.37,12.39,570400.0,9.8759,9.8999,9.8759,9.8919,570400.0
2009-08-20 14:00:00,12.39,12.41,12.39,12.4,420800.0,9.8919,9.9079,9.8919,9.8999,420800.0
2009-08-20 14:10:00,12.4,12.4,12.4,12.4,64400.0,9.8999,9.8999,9.8999,9.8999,64400.0
2009-08-20 14:20:00,12.4,12.4,12.38,12.38,118000.0,9.8999,9.8999,9.8839,9.8839,118000.0
2009-08-20 14:30:00,12.39,12.39,12.37,12.38,94400.0,9.8919,9.8919,9.8759,9.8839,94400.0
2009-08-20 14:40:00,12.38,12.38,12.36,12.37,138800.0,9.8839,9.8839,9.8679,9.8759,138800.0
2009-08-20 14:50:00,12.37,12.39,12.37,12.38,59600.0,9.8759,9.8919,9.8759,9.8839,59600.0
2009-08-20 15:00:00,12.38,12.42,12.38,12.41,164000.0,9.8839,9.9158,9.8839,9.9079,164000.0
2009-08-20 15:10:00,12.41,12.41,12.4,12.4,90800.0,9.9079,9.9079,9.8999,9.8999,90800.0
2009-08-20 15:20:00,12.41,12.44,12.41,12.43,186400.0,9.9079,9.9318,9.9079,9.9238,186400.0
2009-08-20 15:30:00,12.43,12.45,12.43,12.43,283200.0,9.9238,9.9398,9.9238,9.9238,283200.0
2009-08-20 15:40:00,12.43,12.44,12.41,12.41,274400.0,9.9238,9.9318,9.9079,9.9079,274400.0
2009-08-20 15:50:00,12.42,12.44,12.41,12.44,176000.0,9.9158,9.9318,9.9079,9.9318,176000.0
2009-08-21 09:30:00,12.56,12.6,12.51,12.58,192400.0,10.0276,10.0595,9.9877,10.0436,192400.0
2009-08-21 09:40:00,12.58,12.6,12.57,12.58,69600.0,10.0436,10.0595,10.0356,10.0436,69600.0
2009-08-21 09:50:00,12.58,12.6,12.55,12.6,89200.0,10.0436,10.0595,10.0196,10.0595,89200.0
2009-08-21 10:00:00,12.61,12.74,12.61,12.72,396800.0,10.0675,10.1713,10.0675,10.1554,396800.0
2009-08-21 10:10:00,12.72,12.77,12.72,12.75,116000.0,10.1554,10.1953,10.1554,10.1793,116000.0
2009-08-21 10:20:00,12.74,12.74,12.69,12.69,94400.0,10.1713,10.1713,10.1314,10.1314,94400.0
2009-08-21 10:30:00,12.7,12.74,12.7,12.73,41200.0,10.1394,10.1713,10.1394,10.1633,41200.0
2009-08-21 10:40:00,12.73,12.74,12.71,12.71,66000.0,10.1633,10.1713,10.1474,10.1474,66000.0
2009-08-21 10:50:00,12.7,12.71,12.69,12.71,56400.0,10.1394,10.1474,10.1314,10.1474,56400.0
2009-08-21 11:00:00,12.71,12.73,12.71,12.73,65600.0,10.1474,10.1633,10.1474,10.1633,65600.0
2009-08-21 11:10:00,12.73,12.73,12.71,12.71,99600.0,10.1633,10.1633,10.1474,10.1474,99600.0
2009-08-21 11:20:00,12.71,12.73,12.71,12.72,70000.0,10.1474,10.1633,10.1474,10.1554,70000.0
2009-08-21 11:30:00,12.72,12.73,12.71,12.72,85600.0,10.1554,10.1633,10.1474,10.1554,85600.0
2009-08-21 11:40:00,12.72,12.73,12.72,12.73,32000.0,10.1554,10.1633,10.1554,10.1633,32000.0
2009-08-21 11:50:00,12.73,12.73,12.72,12.72,19200.0,10.1633,10.1633,10.1554,10.1554,19200.0
2009-08-21 12:00:00,12.72,12.72,12.72,12.72,69600.0,10.1554,10.1554,10.1554,10.1554,69600.0
2009-08-21 12:10:00,12.73,12.73,12.72,12.72,112400.0,10.1633,10.1633,10.1554,10.1554,112400.0
2009-08-21 12:20:00,12.72,12.72,12.72,12.72,57600.0,10.1554,10.1554,10.1554,10.1554,57600.0
2009-08-21 12:30:00,12.72,12.72,12.7,12.7,101600.0,10.1554,10.1554,10.1394,10.1394,101600.0
2009-08-21 12:40:00,12.7,12.72,12.7,12.71,44000.0,10.1394,10.1554,10.1394,10.1474,44000.0
2009-08-21 12:50:00,12.72,12.72,12.7,12.71,64000.0,10.1554,10.1554,10.1394,10.1474,64000.0
2009-08-21 13:00:00,12.71,12.72,12.71,12.71,82400.0,10.1474,10.1554,10.1474,10.1474,82400.0
2009-08-21 13:10:00,12.71,12.72,12.71,12.72,30400.0,10.1474,10.1554,10.1474,10.1554,30400.0
2009-08-21 13:20:00,12.72,12.73,12.72,12.72,22000.0,10.1554,10.1633,10.1554,10.1554,22000.0
2009-08-21 13:30:00,12.72,12.72,12.7,12.7,72000.0,10.1554,10.1554,10.1394,10.1394,72000.0
2009-08-21 13:40:00,12.71,12.71,12.68,12.69,49600.0,10.1474,10.1474,10.1234,10.1314,49600.0
2009-08-21 13:50:00,12.69,12.69,12.68,12.68,42400.0,10.1314,10.1314,10.1234,10.1234,42400.0
2009-08-21 14:00:00,12.68,12.69,12.68,12.68,40800.0,10.1234,10.1314,10.1234,10.1234,40800.0
2009-08-21 14:10:00,12.68,12.69,12.68,12.68,124000.0,10.1234,10.1314,10.1234,10.1234,124000.0
2009-08-21 14:20:00,12.68,12.69,12.68,12.69,42400.0,10.1234,10.1314,10.1234,10.1314,42400.0
2009-08-21 14:30:00,12.69,12.7,12.69,12.7,73200.0,10.1314,10.1394,10.1314,10.1394,73200.0
2009-08-21 14:40:00,12.7,12.7,12.69,12.69,190800.0,10.1394,10.1394,10.1314,10.1314,190800.0
2009-08-21 14:50:00,12.69,12.69,12.68,12.69,134800.0,10.1314,10.1314,10.1234,10.1314,134800.0
2009-08-21 15:00:00,12.7,12.71,12.7,12.71,66800.0,10.1394,10.1474,10.1394,10.1474,66800.0
2009-08-21 15:10:00,12.71,12.75,12.71,12.74,111200.0,10.1474,10.1793,10.1474,10.1713,111200.0
2009-08-21 15:20:00,12.73,12.74,12.71,12.73,162400.0,10.1633,10.1713,10.1474,10.1633,162400.0
2009-08-21 15:30:00,12.73,12.74,12.71,12.72,153600.0,10.1633,10.1713,10.1474,10.1554,153600.0
2009-08-21 15:40:00,12.73,12.73,12.71,12.72,255600.0,10.1633,10.1633,10.1474,10.1554,255600.0
2009-08-21 15:50:00,12.72,12.74,12.7,12.71,496400.0,10.1554,10.1713,10.1394,10.1474,496400.0
2009-08-24 09:30:00,12.78,12.84,12.74,12.84,362400.0,10.2033,10.2512,10.1713,10.2512,362400.0
2009-08-24 09:40:00,12.84,12.85,12.76,12.77,221600.0,10.2512,10.2591,10.1873,10.1953,221600.0
2009-08-24 09:50:00,12.77,12.81,12.76,12.79,112000.0,10.1953,10.2272,10.1873,10.2112,112000.0
2009-08-24 10:00:00,12.8,12.83,12.78,12.82,92800.0,10.2192,10.2432,10.2033,10.2352,92800.0
2009-08-24 10:10:00,12.82,12.83,12.8,12.82,55600.0,10.2352,10.2432,10.2192,10.2352,55600.0
2009-08-24 10:20:00,12.81,12.83,12.81,12.82,195200.0,10.2272,10.2432,10.2272,10.2352,195200.0
2009-08-24 10:30:00,12.82,12.82,12.79,12.8,51600.0,10.2352,10.2352,10.2112,10.2192,51600.0
2009-08-24 10:40:00,12.8,12.82,12.8,12.82,99600.0,10.2192,10.2352,10.2192,10.2352,99600.0
2009-08-24 10:50:00,12.81,12.83,12.81,12.83,62400.0,10.2272,10.2432,10.2272,10.2432,62400.0
2009-08-24 11:00:00,12.83,12.84,12.83,12.84,67600.0,10.2432,10.2512,10.2432,10.2512,67600.0
2009-08-24 11:10:00,12.84,12.84,12.83,12.83,30800.0,10.2512,10.2512,10.2432,10.2432,30800.0
2009-08-24 11:20:00,12.83,12.83,12.81,12.81,64400.0,10.2432,10.2432,10.2272,10.2272,64400.0
2009-08-24 11:30:00,12.81,12.82,12.81,12.81,89600.0,10.2272,10.2352,10.2272,10.2272,89600.0
2009-08-24 11:40:00,12.81,12.82,12.81,12.81,40400.0,10.2272,10.2352,10.2272,10.2272,40400.0
2009-08-24 11:50:00,12.81,12.81,12.79,12.79,63200.0,10.2272,10.2272,10.2112,10.2112,63200.0
2009-08-24 12:00:00,12.79,12.8,12.78,12.79,46000.0,10.2112,10.2192,10.2033,10.2112,46000.0
2009-08-24 12:10:00,12.79,12.8,12.79,12.8,37200.0,10.2112,10.2192,10.2112,10.2192,37200.0
2009-08-24 12:20:00,12.8,12.8,12.79,12.8,35600.0,10.2192,10.2192,10.2112,10.2192,35600.0
2009-08-24 12:30:00,12.8,12.8,12.78,12.8,53200.0,10.2192,10.2192,10.2033,10.2192,53200.0
2009-08-24 12:40:00,12.8,12.81,12.79,12.79,37600.0,10.2192,10.2272,10.2112,10.2112,37600.0
2009-08-24 12:50:00,12.79,12.79,12.78,12.78,46800.0,10.2112,10.2112,10.2033,10.2033,46800.0
2009-08-24 13:00:00,12.78,12.78,12.72,12.72,141200.0,10.2033,10.2033,10.1554,10.1554,141200.0
2009-08-24 13:10:00,12.72,12.74,12.72,12.74,351600.0,10.1554,10.1713,10.1554,10.1713,351600.0
2009-08-24 13:20:00,12.74,12.74,12.69,12.69,273600.0,10.1713,10.1713,10.1314,10.1314,273600.0
2009-08-24 13:30:00,12.69,12.72,12.68,12.72,116400.0,10.1314,10.1554,10.1234,10.1554,116400.0
2009-08-24 13:40:00,12.72,12.74,12.72,12.74,58800.0,10.1554,10.1713,10.1554,10.1713,58800.0
2009-08-24 13:50:00,12.73,12.74,12.72,12.72,82800.0,10.1633,10.1713,10.1554,10.1554,82800.0
2009-08-24 14:00:00,12.72,12.73,12.71,12.72,81200.0,10.1554,10.1633,10.1474,10.1554,81200.0
2009-08-24 14:10:00,12.72,12.75,12.72,12.74,100000.0,10.1554,10.1793,10.1554,10.1713,100000.0
2009-08-24 14:20:00,12.74,12.74,12.72,12.73,71200.0,10.1713,10.1713,10.1554,10.1633,71200.0
2009-08-24 14:30:00,12.73,12.74,12.72,12.74,132800.0,10.1633,10.1713,10.1554,10.1713,132800.0
2009-08-24 14:40:00,12.74,12.74,12.72,12.72,135200.0,10.1713,10.1713,10.1554,10.1554,135200.0
2009-08-24 14:50:00,12.72,12.74,12.72,12.72,128000.0,10.1554,10.1713,10.1554,10.1554,128000.0
2009-08-24 15:00:00,12.72,12.72,12.67,12.67,173200.0,10.1554,10.1554,10.1154,10.1154,173200.0
2009-08-24 15:10:00,12.67,12.69,12.67,12.67,184000.0,10.1154,10.1314,10.1154,10.1154,184000.0
2009-08-24 15:20:00,12.67,12.72,12.66,12.71,184400.0,10.1154,10.1554,10.1075,10.1474,184400.0
2009-08-24 15:30:00,12.71,12.73,12.69,12.69,195600.0,10.1474,10.1633,10.1314,10.1314,195600.0
2009-08-24 15:40:00,12.69,12.71,12.67,12.68,273600.0,10.1314,10.1474,10.1154,10.1234,273600.0
2009-08-24 15:50:00,12.68,12.71,12.68,12.71,154000.0,10.1234,10.1474,10.1234,10.1474,154000.0
2009-08-25 09:30:00,12.78,12.81,12.72,12.76,259200.0,10.2033,10.2272,10.1554,10.1873,259200.0
2009-08-25 09:40:00,12.76,12.81,12.75,12.78,111600.0,10.1873,10.2272,10.1793,10.2033,111600.0
2009-08-25 09:50:00,12.79,12.83,12.79,12.82,47200.0,10.2112,10.2432,10.2112,10.2352,47200.0
2009-08-25 10:00:00,12.82,12.89,12.8,12.82,407200.0,10.2352,10.2911,10.2192,10.2352,407200.0
2009-08-25 10:10:00,12.82,12.83,12.72,12.74,173600.0,10.2352,10.2432,10.1554,10.1713,173600.0
2009-08-25 10:20:00,12.74,12.77,12.73,12.73,124800.0,10.1713,10.1953,10.1633,10.1633,124800.0
2009-08-25 10:30:00,12.72,12.77,12.72,12.77,87600.0,10.1554,10.1953,10.1554,10.1953,87600.0
2009-08-25 10:40:00,12.77,12.79,12.76,12.77,144000.0,10.1953,10.2112,10.1873,10.1953,144000.0
2009-08-25 10:50:00,12.78,12.79,12.75,12.78,129200.0,10.2033,10.2112,10.1793,10.2033,129200.0
2009-08-25 11:00:00,12.78,12.8,12.78,12.79,166800.0,10.2033,10.2192,10.2033,10.2112,166800.0
2009-08-25 11:10:00,12.78,12.79,12.78,12.79,98800.0,10.2033,10.2112,10.2033,10.2112,98800.0
2009-08-25 11:20:00,12.79,12.8,12.78,12.8,63600.0,10.2112,10.2192,10.2033,10.2192,63600.0
2009-08-25 11:30:00,12.8,12.81,12.79,12.8,40400.0,10.2192,10.2272,10.2112,10.2192,40400.0
2009-08-25 11:40:00,12.8,12.81,12.79,12.79,90400.0,10.2192,10.2272,10.2112,10.2112,90400.0
2009-08-25 11:50:00,12.8,12.81,12.8,12.81,51200.0,10.2192,10.2272,10.2192,10.2272,51200.0
2009-08-25 12:00:00,12.81,12.81,12.8,12.81,54400.0,10.2272,10.2272,10.2192,10.2272,54400.0
2009-08-25 12:10:00,12.81,12.83,12.81,12.82,22800.0,10.2272,10.2432,10.2272,10.2352,22800.0
2009-08-25 12:20:00,12.82,12.85,12.81,12.84,113600.0,10.2352,10.2591,10.2272,10.2512,113600.0
2009-08-25 12:30:00,12.84,12.86,12.84,12.84,88400.0,10.2512,10.2671,10.2512,10.2512,88400.0
2009-08-25 12:40:00,12.84,12.85,12.84,12.84,57200.0,10.2512,10.2591,10.2512,10.2512,57200.0
2009-08-25 12:50:00,12.84,12.84,12.79,12.8,126000.0,10.2512,10.2512,10.2112,10.2192,126000.0
2009-08-25 13:00:00,12.79,12.81,12.79,12.8,134800.0,10.2112,10.2272,10.2112,10.2192,134800.0
2009-08-25 13:10:00,12.81,12.81,12.8,12.8,66800.0,10.2272,10.2272,10.2192,10.2192,66800.0
2009-08-25 13:20:00,12.8,12.8,12.76,12.77,179200.0,10.2192,10.2192,10.1873,10.1953,179200.0
2009-08-25 13:30:00,12.77,12.8,12.76,12.8,176400.0,10.1953,10.2192,10.1873,10.2192,176400.0
2009-08-25 13:40:00,12.8,12.8,12.78,12.79,52800.0,10.2192,10.2192,10.2033,10.2112,52800.0
2009-08-25 13:50:00,12.79,12.79,12.76,12.77,84400.0,10.2112,10.2112,10.1873,10.1953,84400.0
2009-08-25 14:00:00,12.77,12.79,12.75,12.79,135200.0,10.1953,10.2112,10.1793,10.2112,135200.0
2009-08-25 14:10:00,12.79,12.8,12.78,12.8,122800.0,10.2112,10.2192,10.2033,10.2192,122800.0
2009-08-25 14:20:00,12.8,12.81,12.78,12.79,158000.0,10.2192,10.2272,10.2033,10.2112,158000.0
2009-08-25 14:30:00,12.79,12.79,12.73,12.74,226000.0,10.2112,10.2112,10.1633,10.1713,226000.0
2009-08-25 14:40:00,12.74,12.76,12.73,12.76,153200.0,10.1713,10.1873,10.1633,10.1873,153200.0
2009-08-25 14:50:00,12.76,12.77,12.75,12.77,110800.0,10.1873,10.1953,10.1793,10.1953,110800.0
2009-08-25 15:00:00,12.78,12.8,12.77,12.78,136000.0,10.2033,10.2192,10.1953,10.2033,136000.0
2009-08-25 15:10:00,12.78,12.79,12.77,12.78,112000.0,10.2033,10.2112,10.1953,10.2033,112000.0
2009-08-25 15:20:00,12.78,12.8,12.78,12.78,58800.0,10.2033,10.2192,10.2033,10.2033,58800.0
2009-08-25 15:30:00,12.78,12.78,12.74,12.77,75600.0,10.2033,10.2033,10.1713,10.1953,75600.0
2009-08-25 15:40:00,12.77,12.77,12.74,12.75,107200.0,10.1953,10.1953,10.1713,10.1793,107200.0
2009-08-25 15:50:00,12.75,12.78,12.73,12.74,224000.0,10.1793,10.2033,10.1633,10.1713,224000.0
2009-08-26 09:30:00,12.72,12.76,12.7,12.74,148000.0,10.1554,10.1873,10.1394,10.1713,148000.0
2009-08-26 09:40:00,12.75,12.75,12.69,12.69,124800.0,10.1793,10.1793,10.1314,10.1314,124800.0
2009-08-26 09:50:00,12.69,12.74,12.68,12.74,98400.0,10.1314,10.1713,10.1234,10.1713,98400.0
2009-08-26 10:00:00,12.74,12.8,12.73,12.78,274800.0,10.1713,10.2192,10.1633,10.2033,274800.0
2009-08-26 10:10:00,12.79,12.84,12.77,12.82,206800.0,10.2112,10.2512,10.1953,10.2352,206800.0
2009-08-26 10:20:00,12.83,12.84,12.79,12.8,120400.0,10.2432,10.2512,10.2112,10.2192,120400.0
2009-08-26 10:30:00,12.8,12.83,12.78,12.82,194800.0,10.2192,10.2432,10.2033,10.2352,194800.0
2009-08-26 10:40:00,12.82,12.83,12.77,12.78,178400.0,10.2352,10.2432,10.1953,10.2033,178400.0
2009-08-26 10:50:00,12.78,12.8,12.78,12.79,204000.0,10.2033,10.2192,10.2033,10.2112,204000.0
2009-08-26 11:00:00,12.79,12.79,12.75,12.75,163600.0,10.2112,10.2112,10.1793,10.1793,163600.0
2009-08-26 11:10:00,12.74,12.75,12.72,12.74,168400.0,10.1713,10.1793,10.1554,10.1713,168400.0
2009-08-26 11:20:00,12.74,12.74,12.72,12.73,111600.0,10.1713,10.1713,10.1554,10.1633,111600.0
2009-08-26 11:30:00,12.72,12.73,12.69,12.7,65600.0,10.1554,10.1633,10.1314,10.1394,65600.0
2009-08-26 11:40:00,12.7,12.72,12.7,12.72,53200.0,10.1394,10.1554,10.1394,10.1554,53200.0
2009-08-26 11:50:00,12.72,12.74,12.71,12.71,28400.0,10.1554,10.1713,10.1474,10.1474,28400.0
2009-08-26 12:00:00,12.71,12.72,12.71,12.71,25200.0,10.1474,10.1554,10.1474,10.1474,25200.0
2009-08-26 12:10:00,12.72,12.73,12.72,12.73,46800.0,10.1554,10.1633,10.1554,10.1633,46800.0
2009-08-26 12:20:00,12.73,12.75,12.72,12.73,85600.0,10.1633,10.1793,10.1554,10.1633,85600.0
2009-08-26 12:30:00,12.73,12.74,12.72,12.73,42000.0,10.1633,10.1713,10.1554,10.1633,42000.0
2009-08-26 12:40:00,12.73,12.73,12.72,12.73,47200.0,10.1633,10.1633,10.1554,10.1633,47200.0
2009-08-26 12:50:00,12.73,12.73,12.72,12.73,28000.0,10.1633,10.1633,10.1554,10.1633,28000.0
2009-08-26 13:00:00,12.72,12.73,12.69,12.7,35200.0,10.1554,10.1633,10.1314,10.1394,35200.0
2009-08-26 13:10:00,12.71,12.71,12.68,12.68,42000.0,10.1474,10.1474,10.1234,10.1234,42000.0
2009-08-26 13:20:00,12.68,12.71,12.68,12.7,64800.0,10.1234,10.1474,10.1234,10.1394,64800.0
2009-08-26 13:30:00,12.7,12.73,12.7,12.73,96400.0,10.1394,10.1633,10.1394,10.1633,96400.0
2009-08-26 13:40:00,12.73,12.74,12.72,12.74,76800.0,10.1633,10.1713,10.1554,10.1713,76800.0
2009-08-26 13:50:00,12.74,12.77,12.73,12.77,86800.0,10.1713,10.1953,10.1633,10.1953,86800.0
2009-08-26 14:00:00,12.78,12.78,12.75,12.75,36000.0,10.2033,10.2033,10.1793,10.1793,36000.0
2009-08-26 14:10:00,12.75,12.75,12.74,12.74,44000.0,10.1793,10.1793,10.1713,10.1713,44000.0
2009-08-26 14:20:00,12.74,12.76,12.74,12.74,64400.0,10.1713,10.1873,10.1713,10.1713,64400.0
2009-08-26 14:30:00,12.74,12.76,12.73,12.74,143600.0,10.1713,10.1873,10.1633,10.1713,143600.0
2009-08-26 14:40:00,12.74,12.77,12.73,12.76,102800.0,10.1713,10.1953,10.1633,10.1873,102800.0
2009-08-26 14:50:00,12.76,12.76,12.71,12.71,177200.0,10.1873,10.1873,10.1474,10.1474,177200.0
2009-08-26 15:00:00,12.71,12.72,12.71,12.72,192400.0,10.1474,10.1554,10.1474,10.1554,192400.0
2009-08-26 15:10:00,12.72,12.72,12.71,12.72,430800.0,10.1554,10.1554,10.1474,10.1554,430800.0
2009-08-26 15:20:00,12.72,12.75,12.72,12.73,265600.0,10.1554,10.1793,10.1554,10.1633,265600.0
2009-08-26 15:30:00,12.73,12.74,12.71,12.73,308400.0,10.1633,10.1713,10.1474,10.1633,308400.0
2009-08-26 15:40:00,12.73,12.74,12.72,12.74,268800.0,10.1633,10.1713,10.1554,10.1713,268800.0
2009-08-26 15:50:00,12.73,12.77,12.73,12.76,392000.0,10.1633,10.1953,10.1633,10.1873,392000.0
2009-08-27 09:30:00,12.74,12.76,12.68,12.69,266400.0,10.1713,10.1873,10.1234,10.1314,266400.0
2009-08-27 09:40:00,12.68,12.69,12.64,12.65,125200.0,10.1234,10.1314,10.0915,10.0995,125200.0
2009-08-27 09:50:00,12.65,12.66,12.58,12.59,110000.0,10.0995,10.1075,10.0436,10.0516,110000.0
2009-08-27 10:00:00,12.58,12.58,12.51,12.52,109200.0,10.0436,10.0436,9.9877,9.9957,109200.0
2009-08-27 10:10:00,12.52,12.57,12.51,12.57,147200.0,9.9957,10.0356,9.9877,10.0356,147200.0
2009-08-27 10:20:00,12.57,12.58,12.57,12.58,88400.0,10.0356,10.0436,10.0356,10.0436,88400.0
2009-08-27 10:30:00,12.58,12.59,12.56,12.56,34400.0,10.0436,10.0516,10.0276,10.0276,34400.0
2009-08-27 10:40:00,12.55,12.57,12.55,12.56,65200.0,10.0196,10.0356,10.0196,10.0276,65200.0
2009-08-27 10:50:00,12.56,12.56,12.53,12.53,31200.0,10.0276,10.0276,10.0037,10.0037,31200.0
2009-08-27 11:00:00,12.53,12.55,12.52,12.55,42800.0,10.0037,10.0196,9.9957,10.0196,42800.0
2009-08-27 11:10:00,12.55,12.56,12.55,12.55,31600.0,10.0196,10.0276,10.0196,10.0196,31600.0
2009-08-27 11:20:00,12.55,12.59,12.54,12.59,60800.0,10.0196,10.0516,10.0116,10.0516,60800.0
2009-08-27 11:30:00,12.59,12.59,12.56,12.56,68000.0,10.0516,10.0516,10.0276,10.0276,68000.0
2009-08-27 11:40:00,12.56,12.59,12.56,12.59,29200.0,10.0276,10.0516,10.0276,10.0516,29200.0
2009-08-27 11:50:00,12.59,12.64,12.58,12.63,64000.0,10.0516,10.0915,10.0436,10.0835,64000.0
2009-08-27 12:00:00,12.63,12.64,12.62,12.63,32800.0,10.0835,10.0915,10.0755,10.0835,32800.0
2009-08-27 12:10:00,12.65,12.65,12.63,12.63,40000.0,10.0995,10.0995,10.0835,10.0835,40000.0
2009-08-27 12:20:00,12.63,12.67,12.63,12.67,51600.0,10.0835,10.1154,10.0835,10.1154,51600.0
2009-08-27 12:30:00,12.68,12.69,12.65,12.66,50400.0,10.1234,10.1314,10.0995,10.1075,50400.0
2009-08-27 12:40:00,12.66,12.66,12.63,12.63,42000.0,10.1075,10.1075,10.0835,10.0835,42000.0
2009-08-27 12:50:00,12.64,12.64,12.63,12.64,49200.0,10.0915,10.0915,10.0835,10.0915,49200.0
2009-08-27 13:00:00,12.65,12.65,12.63,12.64,28400.0,10.0995,10.0995,10.0835,10.0915,28400.0
2009-08-27 13:10:00,12.63,12.63,12.61,12.62,68000.0,10.0835,10.0835,10.0675,10.0755,68000.0
2009-08-27 13:20:00,12.63,12.64,12.63,12.63,36400.0,10.0835,10.0915,10.0835,10.0835,36400.0
2009-08-27 13:30:00,12.63,12.68,12.63,12.67,38000.0,10.0835,10.1234,10.0835,10.1154,38000.0
2009-08-27 13:40:00,12.67,12.69,12.65,12.67,102400.0,10.1154,10.1314,10.0995,10.1154,102400.0
2009-08-27 13:50:00,12.68,12.72,12.68,12.71,162400.0,10.1234,10.1554,10.1234,10.1474,162400.0
2009-08-27 14:00:00,12.71,12.74,12.71,12.73,76800.0,10.1474,10.1713,10.1474,10.1633,76800.0
2009-08-27 14:10:00,12.72,12.73,12.71,12.72,54400.0,10.1554,10.1633,10.1474,10.1554,54400.0
2009-08-27 14:20:00,12.72,12.74,12.71,12.73,81200.0,10.1554,10.1713,10.1474,10.1633,81200.0
2009-08-27 14:30:00,12.74,12.79,12.73,12.78,95600.0,10.1713,10.2112,10.1633,10.2033,95600.0
2009-08-27 14:40:00,12.78,12.8,12.77,12.77,92000.0,10.2033,10.2192,10.1953,10.1953,92000.0
2009-08-27 14:50:00,12.76,12.77,12.74,12.75,321200.0,10.1873,10.1953,10.1713,10.1793,321200.0
2009-08-27 15:00:00,12.75,12.76,12.72,12.73,179200.0,10.1793,10.1873,10.1554,10.1633,179200.0
2009-08-27 15:10:00,12.73,12.75,12.72,12.75,99200.0,10.1633,10.1793,10.1554,10.1793,99200.0
2009-08-27 15:20:00,12.75,12.77,12.71,12.72,115200.0,10.1793,10.1953,10.1474,10.1554,115200.0
2009-08-27 15:30:00,12.72,12.75,12.72,12.75,123200.0,10.1554,10.1793,10.1554,10.1793,123200.0
2009-08-27 15:40:00,12.75,12.75,12.72,12.73,174800.0,10.1793,10.1793,10.1554,10.1633,174800.0
2009-08-27 15:50:00,12.73,12.76,12.72,12.76,180400.0,10.1633,10.1873,10.1554,10.1873,180400.0
2009-08-28 09:30:00,12.88,12.92,12.82,12.86,208400.0,10.2831,10.315,10.2352,10.2671,208400.0
2009-08-28 09:40:00,12.85,12.85,12.76,12.77,120000.0,10.2591,10.2591,10.1873,10.1953,120000.0
2009-08-28 09:50:00,12.77,12.81,12.72,12.73,90400.0,10.1953,10.2272,10.1554,10.1633,90400.0
2009-08-28 10:00:00,12.73,12.75,12.71,12.74,105200.0,10.1633,10.1793,10.1474,10.1713,105200.0
2009-08-28 10:10:00,12.74,12.77,12.72,12.74,70800.0,10.1713,10.1953,10.1554,10.1713,70800.0
2009-08-28 10:20:00,12.74,12.74,12.67,12.69,94400.0,10.1713,10.1713,10.1154,10.1314,94400.0
2009-08-28 10:30:00,12.69,12.71,12.66,12.71,58000.0,10.1314,10.1474,10.1075,10.1474,58000.0
2009-08-28 10:40:00,12.71,12.71,12.68,12.71,52000.0,10.1474,10.1474,10.1234,10.1474,52000.0
2009-08-28 10:50:00,12.72,12.73,12.7,12.71,84400.0,10.1554,10.1633,10.1394,10.1474,84400.0
2009-08-28 11:00:00,12.71,12.72,12.68,12.7,154000.0,10.1474,10.1554,10.1234,10.1394,154000.0
2009-08-28 11:10:00,12.7,12.7,12.67,12.69,51200.0,10.1394,10.1394,10.1154,10.1314,51200.0
2009-08-28 11:20:00,12.69,12.71,12.69,12.7,20800.0,10.1314,10.1474,10.1314,10.1394,20800.0
2009-08-28 11:30:00,12.7,12.71,12.69,12.69,21600.0,10.1394,10.1474,10.1314,10.1314,21600.0
2009-08-28 11:40:00,12.69,12.69,12.66,12.69,37200.0,10.1314,10.1314,10.1075,10.1314,37200.0
2009-08-28 11:50:00,12.69,12.69,12.64,12.66,99200.0,10.1314,10.1314,10.0915,10.1075,99200.0
2009-08-28 12:00:00,12.65,12.68,12.65,12.67,74400.0,10.0995,10.1234,10.0995,10.1154,74400.0
2009-08-28 12:10:00,12.66,12.66,12.61,12.61,104800.0,10.1075,10.1075,10.0675,10.0675,104800.0
2009-08-28 12:20:00,12.61,12.63,12.59,12.6,68000.0,10.0675,10.0835,10.0516,10.0595,68000.0
2009-08-28 12:30:00,12.6,12.63,12.6,12.63,102800.0,10.0595,10.0835,10.0595,10.0835,102800.0
2009-08-28 12:40:00,12.63,12.63,12.63,12.63,38000.0,10.0835,10.0835,10.0835,10.0835,38000.0
2009-08-28 12:50:00,12.63,12.63,12.6,12.61,38800.0,10.0835,10.0835,10.0595,10.0675,38800.0
2009-08-28 13:00:00,12.61,12.65,12.61,12.65,38000.0,10.0675,10.0995,10.0675,10.0995,38000.0
2009-08-28 13:10:00,12.65,12.67,12.64,12.64,32000.0,10.0995,10.1154,10.0915,10.0915,32000.0
2009-08-28 13:20:00,12.65,12.68,12.65,12.66,22400.0,10.0995,10.1234,10.0995,10.1075,22400.0
2009-08-28 13:30:00,12.66,12.68,12.66,12.68,215600.0,10.1075,10.1234,10.1075,10.1234,215600.0
2009-08-28 13:40:00,12.68,12.68,12.65,12.66,116800.0,10.1234,10.1234,10.0995,10.1075,116800.0
2009-08-28 13:50:00,12.66,12.66,12.65,12.65,22000.0,10.1075,10.1075,10.0995,10.0995,22000.0
2009-08-28 14:00:00,12.64,12.67,12.63,12.66,98400.0,10.0915,10.1154,10.0835,10.1075,98400.0
2009-08-28 14:10:00,12.66,12.7,12.66,12.68,86800.0,10.1075,10.1394,10.1075,10.1234,86800.0
2009-08-28 14:20:00,12.68,12.68,12.67,12.68,156000.0,10.1234,10.1234,10.1154,10.1234,156000.0
2009-08-28 14:30:00,12.68,12.68,12.65,12.68,111600.0,10.1234,10.1234,10.0995,10.1234,111600.0
2009-08-28 14:40:00,12.68,12.68,12.66,12.68,60400.0,10.1234,10.1234,10.1075,10.1234,60400.0
2009-08-28 14:50:00,12.67,12.69,12.67,12.69,76800.0,10.1154,10.1314,10.1154,10.1314,76800.0
2009-08-28 15:00:00,12.69,12.7,12.67,12.68,36800.0,10.1314,10.1394,10.1154,10.1234,36800.0
2009-08-28 15:10:00,12.69,12.71,12.69,12.71,275600.0,10.1314,10.1474,10.1314,10.1474,275600.0
2009-08-28 15:20:00,12.71,12.73,12.7,12.71,153200.0,10.1474,10.1633,10.1394,10.1474,153200.0
2009-08-28 15:30:00,12.72,12.72,12.68,12.68,255600.0,10.1554,10.1554,10.1234,10.1234,255600.0
2009-08-28 15:40:00,12.68,12.7,12.65,12.68,171200.0,10.1234,10.1394,10.0995,10.1234,171200.0
2009-08-28 15:50:00,12.67,12.69,12.66,12.69,155200.0,10.1154,10.1314,10.1075,10.1314,155200.0
2009-08-31 09:30:00,12.56,12.59,12.54,12.58,238400.0,10.0276,10.0516,10.0116,10.0436,238400.0
2009-08-31 09:40:00,12.58,12.58,12.48,12.49,144800.0,10.0436,10.0436,9.9637,9.9717,144800.0
2009-08-31 09:50:00,12.48,12.48,12.44,12.48,92800.0,9.9637,9.9637,9.9318,9.9637,92800.0
2009-08-31 10:00:00,12.48,12.49,12.45,12.49,59600.0,9.9637,9.9717,9.9398,9.9717,59600.0
2009-08-31 10:10:00,12.49,12.5,12.47,12.49,55200.0,9.9717,9.9797,9.9558,9.9717,55200.0
2009-08-31 10:20:00,12.48,12.5,12.45,12.47,66000.0,9.9637,9.9797,9.9398,9.9558,66000.0
2009-08-31 10:30:00,12.47,12.5,12.44,12.5,52400.0,9.9558,9.9797,9.9318,9.9797,52400.0
2009-08-31 10:40:00,12.5,12.52,12.49,12.51,54800.0,9.9797,9.9957,9.9717,9.9877,54800.0
2009-08-31 10:50:00,12.51,12.52,12.49,12.51,40400.0,9.9877,9.9957,9.9717,9.9877,40400.0
2009-08-31 11:00:00,12.51,12.51,12.48,12.49,37200.0,9.9877,9.9877,9.9637,9.9717,37200.0
2009-08-31 11:10:00,12.5,12.51,12.48,12.49,62800.0,9.9797,9.9877,9.9637,9.9717,62800.0
2009-08-31 11:20:00,12.49,12.5,12.47,12.47,31600.0,9.9717,9.9797,9.9558,9.9558,31600.0
2009-08-31 11:30:00,12.47,12.5,12.46,12.5,41200.0,9.9558,9.9797,9.9478,9.9797,41200.0
2009-08-31 11:40:00,12.5,12.5,12.45,12.45,63200.0,9.9797,9.9797,9.9398,9.9398,63200.0
2009-08-31 11:50:00,12.44,12.46,12.44,12.45,66400.0,9.9318,9.9478,9.9318,9.9398,66400.0
2009-08-31 12:00:00,12.45,12.47,12.44,12.44,89200.0,9.9398,9.9558,9.9318,9.9318,89200.0
2009-08-31 12:10:00,12.45,12.46,12.44,12.45,41200.0,9.9398,9.9478,9.9318,9.9398,41200.0
2009-08-31 12:20:00,12.45,12.46,12.45,12.45,85200.0,9.9398,9.9478,9.9398,9.9398,85200.0
2009-08-31 12:30:00,12.46,12.47,12.44,12.45,41200.0,9.9478,9.9558,9.9318,9.9398,41200.0
2009-08-31 12:40:00,12.45,12.46,12.45,12.45,32000.0,9.9398,9.9478,9.9398,9.9398,32000.0
2009-08-31 12:50:00,12.45,12.46,12.44,12.45,104000.0,9.9398,9.9478,9.9318,9.9398,104000.0
2009-08-31 13:00:00,12.45,12.45,12.43,12.43,60000.0,9.9398,9.9398,9.9238,9.9238,60000.0
2009-08-31 13:10:00,12.43,12.44,12.43,12.44,26800.0,9.9238,9.9318,9.9238,9.9318,26800.0
2009-08-31 13:20:00,12.45,12.45,12.43,12.44,37600.0,9.9398,9.9398,9.9238,9.9318,37600.0
2009-08-31 13:30:00,12.44,12.46,12.43,12.46,84000.0,9.9318,9.9478,9.9238,9.9478,84000.0
2009-08-31 13:40:00,12.46,12.46,12.45,12.45,95200.0,9.9478,9.9478,9.9398,9.9398,95200.0
2009-08-31 13:50:00,12.45,12.45,12.44,12.45,90400.0,9.9398,9.9398,9.9318,9.9398,90400.0
2009-08-31 14:00:00,12.45,12.45,12.44,12.45,91600.0,9.9398,9.9398,9.9318,9.9398,91600.0
2009-08-31 14:10:00,12.45,12.45,12.43,12.44,69200.0,9.9398,9.9398,9.9238,9.9318,69200.0
2009-08-31 14:20:00,12.44,12.46,12.44,12.46,87600.0,9.9318,9.9478,9.9318,9.9478,87600.0
2009-08-31 14:30:00,12.45,12.47,12.45,12.47,43200.0,9.9398,9.9558,9.9398,9.9558,43200.0
2009-08-31 14:40:00,12.47,12.49,12.47,12.48,54000.0,9.9558,9.9717,9.9558,9.9637,54000.0
2009-08-31 14:50:00,12.48,12.5,12.48,12.49,132800.0,9.9637,9.9797,9.9637,9.9717,132800.0
2009-08-31 15:00:00,12.47,12.48,12.46,12.47,102800.0,9.9558,9.9637,9.9478,9.9558,102800.0
2009-08-31 15:10:00,12.47,12.49,12.46,12.48,72800.0,9.9558,9.9717,9.9478,9.9637,72800.0
2009-08-31 15:20:00,12.47,12.49,12.45,12.49,221200.0,9.9558,9.9717,9.9398,9.9717,221200.0
2009-08-31 15:30:00,12.49,12.5,12.49,12.49,65200.0,9.9717,9.9797,9.9717,9.9717,65200.0
2009-08-31 15:40:00,12.49,12.51,12.48,12.5,78400.0,9.9717,9.9877,9.9637,9.9797,78400.0
2009-08-31 15:50:00,12.5,12.52,12.49,12.5,253200.0,9.9797,9.9957,9.9717,9.9797,253200.0
2009-09-01 09:30:00,12.41,12.5,12.4,12.49,106400.0,9.9079,9.9797,9.8999,9.9717,106400.0
2009-09-01 09:40:00,12.5,12.6,12.49,12.6,66400.0,9.9797,10.0595,9.9717,10.0595,66400.0
2009-09-01 09:50:00,12.59,12.65,12.59,12.62,72400.0,10.0516,10.0995,10.0516,10.0755,72400.0
2009-09-01 10:00:00,12.63,12.68,12.6,12.66,268000.0,10.0835,10.1234,10.0595,10.1075,268000.0
2009-09-01 10:10:00,12.66,12.66,12.57,12.61,208000.0,10.1075,10.1075,10.0356,10.0675,208000.0
2009-09-01 10:20:00,12.61,12.64,12.59,12.63,100000.0,10.0675,10.0915,10.0516,10.0835,100000.0
2009-09-01 10:30:00,12.62,12.64,12.61,12.61,43200.0,10.0755,10.0915,10.0675,10.0675,43200.0
2009-09-01 10:40:00,12.61,12.61,12.54,12.55,72800.0,10.0675,10.0675,10.0116,10.0196,72800.0
2009-09-01 10:50:00,12.55,12.55,12.49,12.49,63600.0,10.0196,10.0196,9.9717,9.9717,63600.0
2009-09-01 11:00:00,12.49,12.49,12.44,12.45,169200.0,9.9717,9.9717,9.9318,9.9398,169200.0
2009-09-01 11:10:00,12.44,12.44,12.35,12.39,159200.0,9.9318,9.9318,9.86,9.8919,159200.0
2009-09-01 11:20:00,12.39,12.39,12.28,12.29,124800.0,9.8919,9.8919,9.8041,9.8121,124800.0
2009-09-01 11:30:00,12.28,12.3,12.22,12.26,285200.0,9.8041,9.82,9.7562,9.7881,285200.0
2009-09-01 11:40:00,12.26,12.34,12.25,12.3,269600.0,9.7881,9.852,9.7801,9.82,269600.0
2009-09-01 11:50:00,12.3,12.32,12.25,12.27,66000.0,9.82,9.836,9.7801,9.7961,66000.0
2009-09-01 12:00:00,12.26,12.29,12.24,12.29,121600.0,9.7881,9.8121,9.7721,9.8121,121600.0
2009-09-01 12:10:00,12.29,12.29,12.26,12.26,146800.0,9.8121,9.8121,9.7881,9.7881,146800.0
2009-09-01 12:20:00,12.27,12.27,12.21,12.25,106800.0,9.7961,9.7961,9.7482,9.7801,106800.0
2009-09-01 12:30:00,12.24,12.27,12.24,12.25,87200.0,9.7721,9.7961,9.7721,9.7801,87200.0
2009-09-01 12:40:00,12.26,12.29,12.26,12.29,76800.0,9.7881,9.8121,9.7881,9.8121,76800.0
2009-09-01 12:50:00,12.29,12.3,12.27,12.27,54400.0,9.8121,9.82,9.7961,9.7961,54400.0
2009-09-01 13:00:00,12.28,12.29,12.22,12.24,152400.0,9.8041,9.8121,9.7562,9.7721,152400.0
2009-09-01 13:10:00,12.24,12.25,12.22,12.25,130400.0,9.7721,9.7801,9.7562,9.7801,130400.0
2009-09-01 13:20:00,12.24,12.28,12.24,12.26,160000.0,9.7721,9.8041,9.7721,9.7881,160000.0
2009-09-01 13:30:00,12.26,12.28,12.23,12.24,288000.0,9.7881,9.8041,9.7641,9.7721,288000.0
2009-09-01 13:40:00,12.24,12.28,12.24,12.26,152400.0,9.7721,9.8041,9.7721,9.7881,152400.0
2009-09-01 13:50:00,12.26,12.3,12.25,12.29,74400.0,9.7881,9.82,9.7801,9.8121,74400.0
2009-09-01 14:00:00,12.29,12.3,12.27,12.28,59200.0,9.8121,9.82,9.7961,9.8041,59200.0
2009-09-01 14:10:00,12.29,12.3,12.25,12.28,92400.0,9.8121,9.82,9.7801,9.8041,92400.0
2009-09-01 14:20:00,12.28,12.28,12.25,12.27,43200.0,9.8041,9.8041,9.7801,9.7961,43200.0
2009-09-01 14:30:00,12.27,12.3,12.26,12.28,72400.0,9.7961,9.82,9.7881,9.8041,72400.0
2009-09-01 14:40:00,12.27,12.27,12.24,12.24,83600.0,9.7961,9.7961,9.7721,9.7721,83600.0
2009-09-01 14:50:00,12.24,12.27,12.24,12.26,112800.0,9.7721,9.7961,9.7721,9.7881,112800.0
2009-09-01 15:00:00,12.26,12.28,12.26,12.27,88400.0,9.7881,9.8041,9.7881,9.7961,88400.0
2009-09-01 15:10:00,12.27,12.29,12.27,12.28,72400.0,9.7961,9.8121,9.7961,9.8041,72400.0
2009-09-01 15:20:00,12.28,12.28,12.22,12.22,162000.0,9.8041,9.8041,9.7562,9.7562,162000.0
2009-09-01 15:30:00,12.22,12.25,12.22,12.24,142400.0,9.7562,9.7801,9.7562,9.7721,142400.0
2009-09-01 15:40:00,12.24,12.24,12.2,12.21,496000.0,9.7721,9.7721,9.7402,9.7482,496000.0
2009-09-01 15:50:00,12.22,12.27,12.21,12.23,644000.0,9.7562,9.7961,9.7482,9.7641,644000.0
2009-09-02 09:30:00,12.18,12.23,12.17,12.19,468800.0,9.7242,9.7641,9.7162,9.7322,468800.0
2009-09-02 09:40:00,12.18,12.24,12.18,12.22,192400.0,9.7242,9.7721,9.7242,9.7562,192400.0
2009-09-02 09:50:00,12.24,12.27,12.21,12.21,144000.0,9.7721,9.7961,9.7482,9.7482,144000.0
2009-09-02 10:00:00,12.21,12.24,12.17,12.22,142000.0,9.7482,9.7721,9.7162,9.7562,142000.0
2009-09-02 10:10:00,12.22,12.24,12.2,12.21,274400.0,9.7562,9.7721,9.7402,9.7482,274400.0
2009-09-02 10:20:00,12.23,12.24,12.18,12.18,52000.0,9.7641,9.7721,9.7242,9.7242,52000.0
2009-09-02 10:30:00,12.18,12.2,12.14,12.19,94800.0,9.7242,9.7402,9.6923,9.7322,94800.0
2009-09-02 10:40:00,12.2,12.25,12.2,12.23,129200.0,9.7402,9.7801,9.7402,9.7641,129200.0
2009-09-02 10:50:00,12.23,12.27,12.21,12.27,72800.0,9.7641,9.7961,9.7482,9.7961,72800.0
2009-09-02 11:00:00,12.26,12.26,12.21,12.22,78400.0,9.7881,9.7881,9.7482,9.7562,78400.0
2009-09-02 11:10:00,12.22,12.24,12.22,12.24,120000.0,9.7562,9.7721,9.7562,9.7721,120000.0
2009-09-02 11:20:00,12.23,12.25,12.23,12.25,70800.0,9.7641,9.7801,9.7641,9.7801,70800.0
2009-09-02 11:30:00,12.26,12.26,12.22,12.23,112000.0,9.7881,9.7881,9.7562,9.7641,112000.0
2009-09-02 11:40:00,12.23,12.24,12.21,12.22,39600.0,9.7641,9.7721,9.7482,9.7562,39600.0
2009-09-02 11:50:00,12.22,12.24,12.2,12.21,54000.0,9.7562,9.7721,9.7402,9.7482,54000.0
2009-09-02 12:00:00,12.21,12.22,12.19,12.19,88400.0,9.7482,9.7562,9.7322,9.7322,88400.0
2009-09-02 12:10:00,12.19,12.21,12.19,12.2,45200.0,9.7322,9.7482,9.7322,9.7402,45200.0
2009-09-02 12:20:00,12.2,12.23,12.2,12.22,37600.0,9.7402,9.7641,9.7402,9.7562,37600.0
2009-09-02 12:30:00,12.22,12.22,12.21,12.22,45600.0,9.7562,9.7562,9.7482,9.7562,45600.0
2009-09-02 12:40:00,12.22,12.24,12.22,12.24,23200.0,9.7562,9.7721,9.7562,9.7721,23200.0
2009-09-02 12:50:00,12.24,12.24,12.21,12.22,114400.0,9.7721,9.7721,9.7482,9.7562,114400.0
2009-09-02 13:00:00,12.22,12.22,12.18,12.19,86000.0,9.7562,9.7562,9.7242,9.7322,86000.0
2009-09-02 13:10:00,12.19,12.21,12.19,12.21,27200.0,9.7322,9.7482,9.7322,9.7482,27200.0
2009-09-02 13:20:00,12.21,12.21,12.2,12.2,49600.0,9.7482,9.7482,9.7402,9.7402,49600.0
2009-09-02 13:30:00,12.2,12.2,12.19,12.19,22000.0,9.7402,9.7402,9.7322,9.7322,22000.0
2009-09-02 13:40:00,12.19,12.2,12.19,12.2,35200.0,9.7322,9.7402,9.7322,9.7402,35200.0
2009-09-02 13:50:00,12.21,12.21,12.18,12.18,29600.0,9.7482,9.7482,9.7242,9.7242,29600.0
2009-09-02 14:00:00,12.18,12.19,12.17,12.18,91200.0,9.7242,9.7322,9.7162,9.7242,91200.0
2009-09-02 14:10:00,12.19,12.2,12.17,12.18,126000.0,9.7322,9.7402,9.7162,9.7242,126000.0
2009-09-02 14:20:00,12.18,12.19,12.18,12.19,45600.0,9.7242,9.7322,9.7242,9.7322,45600.0
2009-09-02 14:30:00,12.19,12.21,12.19,12.2,113200.0,9.7322,9.7482,9.7322,9.7402,113200.0
2009-09-02 14:40:00,12.19,12.21,12.18,12.19,135200.0,9.7322,9.7482,9.7242,9.7322,135200.0
2009-09-02 14:50:00,12.19,12.2,12.18,12.18,56000.0,9.7322,9.7402,9.7242,9.7242,56000.0
2009-09-02 15:00:00,12.18,12.19,12.17,12.18,58000.0,9.7242,9.7322,9.7162,9.7242,58000.0
2009-09-02 15:10:00,12.18,12.22,12.18,12.22,313600.0,9.7242,9.7562,9.7242,9.7562,313600.0
2009-09-02 15:20:00,12.22,12.22,12.19,12.19,98800.0,9.7562,9.7562,9.7322,9.7322,98800.0
2009-09-02 15:30:00,12.19,12.22,12.19,12.22,115600.0,9.7322,9.7562,9.7322,9.7562,115600.0
2009-09-02 15:40:00,12.22,12.22,12.17,12.17,124400.0,9.7562,9.7562,9.7162,9.7162,124400.0
2009-09-02 15:50:00,12.18,12.19,12.15,12.15,134400.0,9.7242,9.7322,9.7003,9.7003,134400.0
2009-09-03 09:30:00,12.22,12.23,12.15,12.17,246000.0,9.7562,9.7641,9.7003,9.7162,246000.0
2009-09-03 09:40:00,12.17,12.17,12.15,12.16,68400.0,9.7162,9.7162,9.7003,9.7083,68400.0
2009-09-03 09:50:00,12.17,12.19,12.11,12.16,161200.0,9.7162,9.7322,9.6683,9.7083,161200.0
2009-09-03 10:00:00,12.15,12.21,12.08,12.11,249200.0,9.7003,9.7482,9.6444,9.6683,249200.0
2009-09-03 10:10:00,12.12,12.13,12.08,12.09,126400.0,9.6763,9.6843,9.6444,9.6524,126400.0
2009-09-03 10:20:00,12.09,12.11,12.05,12.09,284000.0,9.6524,9.6683,9.6204,9.6524,284000.0
2009-09-03 10:30:00,12.09,12.13,12.09,12.12,59200.0,9.6524,9.6843,9.6524,9.6763,59200.0
2009-09-03 10:40:00,12.13,12.15,12.12,12.15,38000.0,9.6843,9.7003,9.6763,9.7003,38000.0
2009-09-03 10:50:00,12.14,12.15,12.13,12.14,53600.0,9.6923,9.7003,9.6843,9.6923,53600.0
2009-09-03 11:00:00,12.15,12.19,12.15,12.19,98000.0,9.7003,9.7322,9.7003,9.7322,98000.0
2009-09-03 11:10:00,12.2,12.2,12.17,12.17,48000.0,9.7402,9.7402,9.7162,9.7162,48000.0
2009-09-03 11:20:00,12.17,12.18,12.17,12.17,23200.0,9.7162,9.7242,9.7162,9.7162,23200.0
2009-09-03 11:30:00,12.17,12.19,12.17,12.18,34400.0,9.7162,9.7322,9.7162,9.7242,34400.0
2009-09-03 11:40:00,12.18,12.19,12.18,12.18,24400.0,9.7242,9.7322,9.7242,9.7242,24400.0
2009-09-03 11:50:00,12.18,12.18,12.15,12.17,34800.0,9.7242,9.7242,9.7003,9.7162,34800.0
2009-09-03 12:00:00,12.17,12.18,12.17,12.18,24000.0,9.7162,9.7242,9.7162,9.7242,24000.0
2009-09-03 12:10:00,12.18,12.2,12.18,12.2,16400.0,9.7242,9.7402,9.7242,9.7402,16400.0
2009-09-03 12:20:00,12.2,12.2,12.19,12.19,10800.0,9.7402,9.7402,9.7322,9.7322,10800.0
2009-09-03 12:30:00,12.19,12.19,12.18,12.18,21200.0,9.7322,9.7322,9.7242,9.7242,21200.0
2009-09-03 12:40:00,12.18,12.19,12.18,12.18,9600.0,9.7242,9.7322,9.7242,9.7242,9600.0
2009-09-03 12:50:00,12.18,12.18,12.18,12.18,15600.0,9.7242,9.7242,9.7242,9.7242,15600.0
2009-09-03 13:00:00,12.19,12.19,12.19,12.19,23200.0,9.7322,9.7322,9.7322,9.7322,23200.0
2009-09-03 13:10:00,12.2,12.2,12.19,12.19,29200.0,9.7402,9.7402,9.7322,9.7322,29200.0
2009-09-03 13:20:00,12.19,12.2,12.19,12.2,24800.0,9.7322,9.7402,9.7322,9.7402,24800.0
2009-09-03 13:30:00,12.2,12.21,12.19,12.2,39200.0,9.7402,9.7482,9.7322,9.7402,39200.0
2009-09-03 13:40:00,12.2,12.2,12.18,12.19,108800.0,9.7402,9.7402,9.7242,9.7322,108800.0
2009-09-03 13:50:00,12.19,12.2,12.19,12.19,23200.0,9.7322,9.7402,9.7322,9.7322,23200.0
2009-09-03 14:00:00,12.19,12.21,12.19,12.2,43200.0,9.7322,9.7482,9.7322,9.7402,43200.0
2009-09-03 14:10:00,12.19,12.19,12.18,12.19,125200.0,9.7322,9.7322,9.7242,9.7322,125200.0
2009-09-03 14:20:00,12.19,12.19,12.17,12.18,158400.0,9.7322,9.7322,9.7162,9.7242,158400.0
2009-09-03 14:30:00,12.18,12.18,12.17,12.18,62800.0,9.7242,9.7242,9.7162,9.7242,62800.0
2009-09-03 14:40:00,12.17,12.18,12.16,12.18,61200.0,9.7162,9.7242,9.7083,9.7242,61200.0
2009-09-03 14:50:00,12.18,12.19,12.18,12.19,47200.0,9.7242,9.7322,9.7242,9.7322,47200.0
2009-09-03 15:00:00,12.19,12.21,12.19,12.21,47200.0,9.7322,9.7482,9.7322,9.7482,47200.0
2009-09-03 15:10:00,12.21,12.22,12.2,12.21,36000.0,9.7482,9.7562,9.7402,9.7482,36000.0
2009-09-03 15:20:00,12.21,12.22,12.21,12.21,34000.0,9.7482,9.7562,9.7482,9.7482,34000.0
2009-09-03 15:30:00,12.21,12.25,12.21,12.25,104800.0,9.7482,9.7801,9.7482,9.7801,104800.0
2009-09-03 15:40:00,12.26,12.27,12.24,12.26,94400.0,9.7881,9.7961,9.7721,9.7881,94400.0
2009-09-03 15:50:00,12.26,12.3,12.26,12.28,284800.0,9.7881,9.82,9.7881,9.8041,284800.0
2009-09-04 09:30:00,12.28,12.31,12.22,12.26,222400.0,9.8041,9.828,9.7562,9.7881,222400.0
2009-09-04 09:40:00,12.27,12.29,12.22,12.22,124400.0,9.7961,9.8121,9.7562,9.7562,124400.0
2009-09-04 09:50:00,12.22,12.24,12.18,12.2,46400.0,9.7562,9.7721,9.7242,9.7402,46400.0
2009-09-04 10:00:00,12.2,12.24,12.2,12.24,52800.0,9.7402,9.7721,9.7402,9.7721,52800.0
2009-09-04 10:10:00,12.22,12.26,12.22,12.25,33200.0,9.7562,9.7881,9.7562,9.7801,33200.0
2009-09-04 10:20:00,12.26,12.27,12.26,12.27,37600.0,9.7881,9.7961,9.7881,9.7961,37600.0
2009-09-04 10:30:00,12.26,12.29,12.26,12.28,44800.0,9.7881,9.8121,9.7881,9.8041,44800.0
2009-09-04 10:40:00,12.28,12.29,12.27,12.28,36000.0,9.8041,9.8121,9.7961,9.8041,36000.0
2009-09-04 10:50:00,12.27,12.29,12.26,12.28,48800.0,9.7961,9.8121,9.7881,9.8041,48800.0
2009-09-04 11:00:00,12.27,12.27,12.23,12.23,22800.0,9.7961,9.7961,9.7641,9.7641,22800.0
2009-09-04 11:10:00,12.23,12.24,12.22,12.22,28000.0,9.7641,9.7721,9.7562,9.7562,28000.0
2009-09-04 11:20:00,12.23,12.24,12.22,12.24,43200.0,9.7641,9.7721,9.7562,9.7721,43200.0
2009-09-04 11:30:00,12.24,12.27,12.23,12.26,54800.0,9.7721,9.7961,9.7641,9.7881,54800.0
2009-09-04 11:40:00,12.26,12.27,12.26,12.27,14400.0,9.7881,9.7961,9.7881,9.7961,14400.0
2009-09-04 11:50:00,12.27,12.31,12.27,12.31,19200.0,9.7961,9.828,9.7961,9.828,19200.0
2009-09-04 12:00:00,12.3,12.36,12.3,12.36,64800.0,9.82,9.8679,9.82,9.8679,64800.0
2009-09-04 12:10:00,12.36,12.38,12.34,12.37,34000.0,9.8679,9.8839,9.852,9.8759,34000.0
2009-09-04 12:20:00,12.37,12.39,12.37,12.37,14400.0,9.8759,9.8919,9.8759,9.8759,14400.0
2009-09-04 12:30:00,12.38,12.38,12.36,12.37,55600.0,9.8839,9.8839,9.8679,9.8759,55600.0
2009-09-04 12:40:00,12.37,12.37,12.36,12.37,12000.0,9.8759,9.8759,9.8679,9.8759,12000.0
2009-09-04 12:50:00,12.37,12.38,12.37,12.38,26000.0,9.8759,9.8839,9.8759,9.8839,26000.0
2009-09-04 13:00:00,12.38,12.38,12.37,12.37,16800.0,9.8839,9.8839,9.8759,9.8759,16800.0
2009-09-04 13:10:00,12.37,12.41,12.37,12.41,26000.0,9.8759,9.9079,9.8759,9.9079,26000.0
2009-09-04 13:20:00,12.42,12.46,12.42,12.43,70000.0,9.9158,9.9478,9.9158,9.9238,70000.0
2009-09-04 13:30:00,12.44,12.44,12.42,12.42,31600.0,9.9318,9.9318,9.9158,9.9158,31600.0
2009-09-04 13:40:00,12.42,12.42,12.39,12.4,40800.0,9.9158,9.9158,9.8919,9.8999,40800.0
2009-09-04 13:50:00,12.4,12.4,12.37,12.37,30000.0,9.8999,9.8999,9.8759,9.8759,30000.0
2009-09-04 14:00:00,12.38,12.39,12.37,12.38,30400.0,9.8839,9.8919,9.8759,9.8839,30400.0
2009-09-04 14:10:00,12.37,12.38,12.37,12.38,28800.0,9.8759,9.8839,9.8759,9.8839,28800.0
2009-09-04 14:20:00,12.38,12.38,12.36,12.36,44800.0,9.8839,9.8839,9.8679,9.8679,44800.0
2009-09-04 14:30:00,12.35,12.35,12.34,12.35,138800.0,9.86,9.86,9.852,9.86,138800.0
2009-09-04 14:40:00,12.35,12.37,12.34,12.37,59600.0,9.86,9.8759,9.852,9.8759,59600.0
2009-09-04 14:50:00,12.38,12.38,12.37,12.38,22800.0,9.8839,9.8839,9.8759,9.8839,22800.0
2009-09-04 15:00:00,12.38,12.39,12.35,12.35,82800.0,9.8839,9.8919,9.86,9.86,82800.0
2009-09-04 15:10:00,12.35,12.37,12.35,12.37,39600.0,9.86,9.8759,9.86,9.8759,39600.0
2009-09-04 15:20:00,12.37,12.38,12.37,12.38,42000.0,9.8759,9.8839,9.8759,9.8839,42000.0
2009-09-04 15:30:00,12.38,12.39,12.36,12.38,102000.0,9.8839,9.8919,9.8679,9.8839,102000.0
2009-09-04 15:40:00,12.38,12.43,12.38,12.42,166400.0,9.8839,9.9238,9.8839,9.9158,166400.0
2009-09-04 15:50:00,12.42,12.44,12.42,12.44,255200.0,9.9158,9.9318,9.9158,9.9318,255200.0
2009-09-08 09:30:00,12.57,12.57,12.51,12.52,154800.0,10.0356,10.0356,9.9877,9.9957,154800.0
2009-09-08 09:40:00,12.51,12.51,12.46,12.49,43600.0,9.9877,9.9877,9.9478,9.9717,43600.0
2009-09-08 09:50:00,12.49,12.51,12.46,12.47,72000.0,9.9717,9.9877,9.9478,9.9558,72000.0
2009-09-08 10:00:00,12.47,12.48,12.41,12.44,110000.0,9.9558,9.9637,9.9079,9.9318,110000.0
2009-09-08 10:10:00,12.44,12.49,12.44,12.48,72400.0,9.9318,9.9717,9.9318,9.9637,72400.0
2009-09-08 10:20:00,12.47,12.5,12.47,12.5,48000.0,9.9558,9.9797,9.9558,9.9797,48000.0
2009-09-08 10:30:00,12.5,12.55,12.5,12.54,167600.0,9.9797,10.0196,9.9797,10.0116,167600.0
2009-09-08 10:40:00,12.53,12.54,12.49,12.49,110400.0,10.0037,10.0116,9.9717,9.9717,110400.0
2009-09-08 10:50:00,12.5,12.55,12.49,12.54,64000.0,9.9797,10.0196,9.9717,10.0116,64000.0
2009-09-08 11:00:00,12.54,12.55,12.51,12.52,63600.0,10.0116,10.0196,9.9877,9.9957,63600.0
2009-09-08 11:10:00,12.52,12.54,12.52,12.54,44000.0,9.9957,10.0116,9.9957,10.0116,44000.0
2009-09-08 11:20:00,12.54,12.55,12.54,12.55,35600.0,10.0116,10.0196,10.0116,10.0196,35600.0
2009-09-08 11:30:00,12.55,12.55,12.52,12.52,58400.0,10.0196,10.0196,9.9957,9.9957,58400.0
2009-09-08 11:40:00,12.52,12.53,12.49,12.49,60000.0,9.9957,10.0037,9.9717,9.9717,60000.0
2009-09-08 11:50:00,12.49,12.51,12.49,12.51,24800.0,9.9717,9.9877,9.9717,9.9877,24800.0
2009-09-08 12:00:00,12.51,12.51,12.5,12.51,40800.0,9.9877,9.9877,9.9797,9.9877,40800.0
2009-09-08 12:10:00,12.5,12.53,12.5,12.52,32000.0,9.9797,10.0037,9.9797,9.9957,32000.0
2009-09-08 12:20:00,12.51,12.51,12.5,12.51,32800.0,9.9877,9.9877,9.9797,9.9877,32800.0
2009-09-08 12:30:00,12.51,12.51,12.5,12.5,22000.0,9.9877,9.9877,9.9797,9.9797,22000.0
2009-09-08 12:40:00,12.51,12.52,12.5,12.5,14000.0,9.9877,9.9957,9.9797,9.9797,14000.0
2009-09-08 12:50:00,12.51,12.51,12.5,12.5,12400.0,9.9877,9.9877,9.9797,9.9797,12400.0
2009-09-08 13:00:00,12.5,12.52,12.5,12.51,20000.0,9.9797,9.9957,9.9797,9.9877,20000.0
2009-09-08 13:10:00,12.5,12.5,12.47,12.48,38800.0,9.9797,9.9797,9.9558,9.9637,38800.0
2009-09-08 13:20:00,12.48,12.49,12.48,12.49,12800.0,9.9637,9.9717,9.9637,9.9717,12800.0
2009-09-08 13:30:00,12.5,12.5,12.48,12.48,20400.0,9.9797,9.9797,9.9637,9.9637,20400.0
2009-09-08 13:40:00,12.5,12.51,12.47,12.48,56000.0,9.9797,9.9877,9.9558,9.9637,56000.0
2009-09-08 13:50:00,12.48,12.51,12.47,12.51,60000.0,9.9637,9.9877,9.9558,9.9877,60000.0
2009-09-08 14:00:00,12.51,12.51,12.48,12.5,25200.0,9.9877,9.9877,9.9637,9.9797,25200.0
2009-09-08 14:10:00,12.49,12.51,12.49,12.5,60800.0,9.9717,9.9877,9.9717,9.9797,60800.0
2009-09-08 14:20:00,12.49,12.52,12.49,12.52,76800.0,9.9717,9.9957,9.9717,9.9957,76800.0
2009-09-08 14:30:00,12.52,12.54,12.52,12.54,72000.0,9.9957,10.0116,9.9957,10.0116,72000.0
2009-09-08 14:40:00,12.54,12.55,12.53,12.54,56000.0,10.0116,10.0196,10.0037,10.0116,56000.0
2009-09-08 14:50:00,12.54,12.56,12.54,12.55,50400.0,10.0116,10.0276,10.0116,10.0196,50400.0
2009-09-08 15:00:00,12.54,12.54,12.52,12.53,66800.0,10.0116,10.0116,9.9957,10.0037,66800.0
2009-09-08 15:10:00,12.52,12.54,12.52,12.53,32000.0,9.9957,10.0116,9.9957,10.0037,32000.0
2009-09-08 15:20:00,12.53,12.56,12.52,12.55,72000.0,10.0037,10.0276,9.9957,10.0196,72000.0
2009-09-08 15:30:00,12.55,12.55,12.54,12.55,118000.0,10.0196,10.0196,10.0116,10.0196,118000.0
2009-09-08 15:40:00,12.55,12.56,12.53,12.54,230000.0,10.0196,10.0276,10.0037,10.0116,230000.0
2009-09-08 15:50:00,12.55,12.58,12.54,12.58,493200.0,10.0196,10.0436,10.0116,10.0436,493200.0
2009-09-09 09:30:00,12.58,12.58,12.53,12.53,233200.0,10.0436,10.0436,10.0037,10.0037,233200.0
2009-09-09 09:40:00,12.53,12.6,12.53,12.58,110000.0,10.0037,10.0595,10.0037,10.0436,110000.0
2009-09-09 09:50:00,12.58,12.62,12.57,12.59,136400.0,10.0436,10.0755,10.0356,10.0516,136400.0
2009-09-09 10:00:00,12.59,12.63,12.59,12.63,45200.0,10.0516,10.0835,10.0516,10.0835,45200.0
2009-09-09 10:10:00,12.63,12.67,12.61,12.67,81600.0,10.0835,10.1154,10.0675,10.1154,81600.0
2009-09-09 10:20:00,12.66,12.67,12.63,12.64,84000.0,10.1075,10.1154,10.0835,10.0915,84000.0
2009-09-09 10:30:00,12.64,12.66,12.64,12.66,47200.0,10.0915,10.1075,10.0915,10.1075,47200.0
2009-09-09 10:40:00,12.66,12.67,12.65,12.66,54400.0,10.1075,10.1154,10.0995,10.1075,54400.0
2009-09-09 10:50:00,12.65,12.67,12.65,12.67,46400.0,10.0995,10.1154,10.0995,10.1154,46400.0
2009-09-09 11:00:00,12.67,12.7,12.67,12.68,72400.0,10.1154,10.1394,10.1154,10.1234,72400.0
2009-09-09 11:10:00,12.69,12.7,12.68,12.69,25600.0,10.1314,10.1394,10.1234,10.1314,25600.0
2009-09-09 11:20:00,12.69,12.74,12.69,12.74,78400.0,10.1314,10.1713,10.1314,10.1713,78400.0
2009-09-09 11:30:00,12.74,12.79,12.74,12.79,79600.0,10.1713,10.2112,10.1713,10.2112,79600.0
2009-09-09 11:40:00,12.79,12.8,12.76,12.77,87200.0,10.2112,10.2192,10.1873,10.1953,87200.0
2009-09-09 11:50:00,12.76,12.77,12.75,12.75,75600.0,10.1873,10.1953,10.1793,10.1793,75600.0
2009-09-09 12:00:00,12.75,12.76,12.74,12.75,64000.0,10.1793,10.1873,10.1713,10.1793,64000.0
2009-09-09 12:10:00,12.76,12.76,12.75,12.76,32800.0,10.1873,10.1873,10.1793,10.1873,32800.0
2009-09-09 12:20:00,12.76,12.77,12.76,12.77,450000.0,10.1873,10.1953,10.1873,10.1953,450000.0
2009-09-09 12:30:00,12.77,12.77,12.76,12.76,29200.0,10.1953,10.1953,10.1873,10.1873,29200.0
2009-09-09 12:40:00,12.76,12.77,12.76,12.76,80800.0,10.1873,10.1953,10.1873,10.1873,80800.0
2009-09-09 12:50:00,12.76,12.78,12.76,12.78,45600.0,10.1873,10.2033,10.1873,10.2033,45600.0
2009-09-09 13:00:00,12.78,12.78,12.75,12.78,168400.0,10.2033,10.2033,10.1793,10.2033,168400.0
2009-09-09 13:10:00,12.77,12.81,12.77,12.8,122800.0,10.1953,10.2272,10.1953,10.2192,122800.0
2009-09-09 13:20:00,12.8,12.81,12.76,12.78,108400.0,10.2192,10.2272,10.1873,10.2033,108400.0
2009-09-09 13:30:00,12.78,12.8,12.78,12.79,53600.0,10.2033,10.2192,10.2033,10.2112,53600.0
2009-09-09 13:40:00,12.79,12.79,12.78,12.78,80400.0,10.2112,10.2112,10.2033,10.2033,80400.0
2009-09-09 13:50:00,12.78,12.78,12.77,12.77,91600.0,10.2033,10.2033,10.1953,10.1953,91600.0
2009-09-09 14:00:00,12.77,12.78,12.74,12.74,138800.0,10.1953,10.2033,10.1713,10.1713,138800.0
2009-09-09 14:10:00,12.73,12.74,12.69,12.7,205200.0,10.1633,10.1713,10.1314,10.1394,205200.0
2009-09-09 14:20:00,12.7,12.72,12.67,12.7,171600.0,10.1394,10.1554,10.1154,10.1394,171600.0
2009-09-09 14:30:00,12.7,12.72,12.69,12.71,66400.0,10.1394,10.1554,10.1314,10.1474,66400.0
2009-09-09 14:40:00,12.7,12.71,12.69,12.69,175200.0,10.1394,10.1474,10.1314,10.1314,175200.0
2009-09-09 14:50:00,12.68,12.7,12.65,12.7,296800.0,10.1234,10.1394,10.0995,10.1394,296800.0
2009-09-09 15:00:00,12.7,12.72,12.69,12.71,66800.0,10.1394,10.1554,10.1314,10.1474,66800.0
2009-09-09 15:10:00,12.72,12.74,12.72,12.72,94000.0,10.1554,10.1713,10.1554,10.1554,94000.0
2009-09-09 15:20:00,12.72,12.74,12.71,12.72,99600.0,10.1554,10.1713,10.1474,10.1554,99600.0
2009-09-09 15:30:00,12.72,12.74,12.7,12.72,170000.0,10.1554,10.1713,10.1394,10.1554,170000.0
2009-09-09 15:40:00,12.72,12.76,12.72,12.76,300800.0,10.1554,10.1873,10.1554,10.1873,300800.0
2009-09-09 15:50:00,12.76,12.77,12.72,12.72,204400.0,10.1873,10.1953,10.1554,10.1554,204400.0
2009-09-10 09:30:00,12.75,12.76,12.69,12.69,157600.0,10.1793,10.1873,10.1314,10.1314,157600.0
2009-09-10 09:40:00,12.69,12.72,12.64,12.69,140800.0,10.1314,10.1554,10.0915,10.1314,140800.0
2009-09-10 09:50:00,12.69,12.73,12.68,12.72,31600.0,10.1314,10.1633,10.1234,10.1554,31600.0
2009-09-10 10:00:00,12.73,12.76,12.72,12.74,56400.0,10.1633,10.1873,10.1554,10.1713,56400.0
2009-09-10 10:10:00,12.74,12.76,12.71,12.71,45200.0,10.1713,10.1873,10.1474,10.1474,45200.0
2009-09-10 10:20:00,12.72,12.72,12.69,12.71,93200.0,10.1554,10.1554,10.1314,10.1474,93200.0
2009-09-10 10:30:00,12.71,12.76,12.71,12.75,64400.0,10.1474,10.1873,10.1474,10.1793,64400.0
2009-09-10 10:40:00,12.75,12.75,12.73,12.74,58800.0,10.1793,10.1793,10.1633,10.1713,58800.0
2009-09-10 10:50:00,12.74,12.78,12.74,12.77,90400.0,10.1713,10.2033,10.1713,10.1953,90400.0
2009-09-10 11:00:00,12.78,12.81,12.76,12.81,72000.0,10.2033,10.2272,10.1873,10.2272,72000.0
2009-09-10 11:10:00,12.81,12.81,12.77,12.77,51200.0,10.2272,10.2272,10.1953,10.1953,51200.0
2009-09-10 11:20:00,12.78,12.79,12.77,12.78,44000.0,10.2033,10.2112,10.1953,10.2033,44000.0
2009-09-10 11:30:00,12.78,12.81,12.78,12.81,73600.0,10.2033,10.2272,10.2033,10.2272,73600.0
2009-09-10 11:40:00,12.81,12.81,12.79,12.81,70000.0,10.2272,10.2272,10.2112,10.2272,70000.0
2009-09-10 11:50:00,12.8,12.8,12.77,12.79,204800.0,10.2192,10.2192,10.1953,10.2112,204800.0
2009-09-10 12:00:00,12.78,12.79,12.78,12.79,64400.0,10.2033,10.2112,10.2033,10.2112,64400.0
2009-09-10 12:10:00,12.78,12.79,12.77,12.77,20800.0,10.2033,10.2112,10.1953,10.1953,20800.0
2009-09-10 12:20:00,12.77,12.79,12.77,12.78,198800.0,10.1953,10.2112,10.1953,10.2033,198800.0
2009-09-10 12:30:00,12.78,12.79,12.78,12.78,17200.0,10.2033,10.2112,10.2033,10.2033,17200.0
2009-09-10 12:40:00,12.78,12.8,12.78,12.79,57200.0,10.2033,10.2192,10.2033,10.2112,57200.0
2009-09-10 12:50:00,12.8,12.81,12.8,12.8,43200.0,10.2192,10.2272,10.2192,10.2192,43200.0
2009-09-10 13:00:00,12.8,12.84,12.79,12.82,102800.0,10.2192,10.2512,10.2112,10.2352,102800.0
2009-09-10 13:10:00,12.83,12.85,12.81,12.83,86000.0,10.2432,10.2591,10.2272,10.2432,86000.0
2009-09-10 13:20:00,12.83,12.83,12.82,12.83,206000.0,10.2432,10.2432,10.2352,10.2432,206000.0
2009-09-10 13:30:00,12.83,12.83,12.82,12.83,77200.0,10.2432,10.2432,10.2352,10.2432,77200.0
2009-09-10 13:40:00,12.83,12.88,12.82,12.87,136000.0,10.2432,10.2831,10.2352,10.2751,136000.0
2009-09-10 13:50:00,12.87,12.9,12.87,12.89,101200.0,10.2751,10.2991,10.2751,10.2911,101200.0
2009-09-10 14:00:00,12.9,12.91,12.88,12.88,35200.0,10.2991,10.307,10.2831,10.2831,35200.0
2009-09-10 14:10:00,12.89,12.89,12.88,12.88,86800.0,10.2911,10.2911,10.2831,10.2831,86800.0
2009-09-10 14:20:00,12.88,12.89,12.87,12.88,80800.0,10.2831,10.2911,10.2751,10.2831,80800.0
2009-09-10 14:30:00,12.89,12.89,12.87,12.88,58000.0,10.2911,10.2911,10.2751,10.2831,58000.0
2009-09-10 14:40:00,12.88,12.9,12.88,12.88,120800.0,10.2831,10.2991,10.2831,10.2831,120800.0
2009-09-10 14:50:00,12.88,12.88,12.87,12.88,237600.0,10.2831,10.2831,10.2751,10.2831,237600.0
2009-09-10 15:00:00,12.88,12.88,12.84,12.85,216800.0,10.2831,10.2831,10.2512,10.2591,216800.0
2009-09-10 15:10:00,12.85,12.88,12.85,12.86,280000.0,10.2591,10.2831,10.2591,10.2671,280000.0
2009-09-10 15:20:00,12.86,12.88,12.85,12.88,240800.0,10.2671,10.2831,10.2591,10.2831,240800.0
2009-09-10 15:30:00,12.88,12.9,12.88,12.89,138400.0,10.2831,10.2991,10.2831,10.2911,138400.0
2009-09-10 15:40:00,12.89,12.91,12.89,12.9,238400.0,10.2911,10.307,10.2911,10.2991,238400.0
2009-09-10 15:50:00,12.9,12.93,12.9,12.9,268000.0,10.2991,10.323,10.2991,10.2991,268000.0
2009-09-11 09:30:00,12.93,12.99,12.89,12.98,232400.0,10.323,10.3709,10.2911,10.3629,232400.0
2009-09-11 09:40:00,12.97,12.98,12.93,12.97,164800.0,10.3549,10.3629,10.323,10.3549,164800.0
2009-09-11 09:50:00,12.97,13.0,12.94,12.99,205200.0,10.3549,10.3789,10.331,10.3709,205200.0
2009-09-11 10:00:00,12.99,13.01,12.92,12.95,134000.0,10.3709,10.3869,10.315,10.339,134000.0
2009-09-11 10:10:00,12.95,12.95,12.91,12.94,107600.0,10.339,10.339,10.307,10.331,107600.0
2009-09-11 10:20:00,12.94,12.98,12.94,12.96,83200.0,10.331,10.3629,10.331,10.347,83200.0
2009-09-11 10:30:00,12.96,13.0,12.96,12.97,120000.0,10.347,10.3789,10.347,10.3549,120000.0
2009-09-11 10:40:00,12.97,12.97,12.94,12.95,66800.0,10.3549,10.3549,10.331,10.339,66800.0
2009-09-11 10:50:00,12.95,12.97,12.94,12.96,24000.0,10.339,10.3549,10.331,10.347,24000.0
2009-09-11 11:00:00,12.95,12.97,12.95,12.97,25200.0,10.339,10.3549,10.339,10.3549,25200.0
2009-09-11 11:10:00,12.97,12.97,12.95,12.96,79200.0,10.3549,10.3549,10.339,10.347,79200.0
2009-09-11 11:20:00,12.96,12.97,12.93,12.94,77200.0,10.347,10.3549,10.323,10.331,77200.0
2009-09-11 11:30:00,12.94,12.95,12.93,12.94,60000.0,10.331,10.339,10.323,10.331,60000.0
2009-09-11 11:40:00,12.93,12.93,12.9,12.9,57200.0,10.323,10.323,10.2991,10.2991,57200.0
2009-09-11 11:50:00,12.9,12.94,12.9,12.94,24400.0,10.2991,10.331,10.2991,10.331,24400.0
2009-09-11 12:00:00,12.93,12.94,12.92,12.93,76000.0,10.323,10.331,10.315,10.323,76000.0
2009-09-11 12:10:00,12.93,12.93,12.92,12.93,14400.0,10.323,10.323,10.315,10.323,14400.0
2009-09-11 12:20:00,12.92,12.92,12.88,12.89,64000.0,10.315,10.315,10.2831,10.2911,64000.0
2009-09-11 12:30:00,12.89,12.89,12.85,12.85,75200.0,10.2911,10.2911,10.2591,10.2591,75200.0
2009-09-11 12:40:00,12.85,12.87,12.84,12.87,90800.0,10.2591,10.2751,10.2512,10.2751,90800.0
2009-09-11 12:50:00,12.88,12.89,12.88,12.88,35200.0,10.2831,10.2911,10.2831,10.2831,35200.0
2009-09-11 13:00:00,12.88,12.88,12.87,12.88,40400.0,10.2831,10.2831,10.2751,10.2831,40400.0
2009-09-11 13:10:00,12.88,12.9,12.87,12.9,40400.0,10.2831,10.2991,10.2751,10.2991,40400.0
2009-09-11 13:20:00,12.9,12.9,12.88,12.88,53600.0,10.2991,10.2991,10.2831,10.2831,53600.0
2009-09-11 13:30:00,12.88,12.9,12.88,12.89,43200.0,10.2831,10.2991,10.2831,10.2911,43200.0
2009-09-11 13:40:00,12.89,12.89,12.87,12.87,101600.0,10.2911,10.2911,10.2751,10.2751,101600.0
2009-09-11 13:50:00,12.88,12.89,12.85,12.85,53200.0,10.2831,10.2911,10.2591,10.2591,53200.0
2009-09-11 14:00:00,12.85,12.9,12.85,12.88,89600.0,10.2591,10.2991,10.2591,10.2831,89600.0
2009-09-11 14:10:00,12.88,12.89,12.87,12.89,67600.0,10.2831,10.2911,10.2751,10.2911,67600.0
2009-09-11 14:20:00,12.88,12.9,12.88,12.89,55200.0,10.2831,10.2991,10.2831,10.2911,55200.0
2009-09-11 14:30:00,12.89,12.91,12.89,12.9,24800.0,10.2911,10.307,10.2911,10.2991,24800.0
2009-09-11 14:40:00,12.9,12.9,12.89,12.9,32400.0,10.2991,10.2991,10.2911,10.2991,32400.0
2009-09-11 14:50:00,12.9,12.9,12.88,12.89,34000.0,10.2991,10.2991,10.2831,10.2911,34000.0
2009-09-11 15:00:00,12.88,12.89,12.88,12.88,38400.0,10.2831,10.2911,10.2831,10.2831,38400.0
2009-09-11 15:10:00,12.88,12.9,12.88,12.9,27600.0,10.2831,10.2991,10.2831,10.2991,27600.0
2009-09-11 15:20:00,12.89,12.92,12.89,12.92,43600.0,10.2911,10.315,10.2911,10.315,43600.0
2009-09-11 15:30:00,12.92,12.92,12.9,12.9,68000.0,10.315,10.315,10.2991,10.2991,68000.0
2009-09-11 15:40:00,12.9,12.94,12.9,12.92,127200.0,10.2991,10.331,10.2991,10.315,127200.0
2009-09-11 15:50:00,12.92,12.92,12.88,12.91,419600.0,10.315,10.315,10.2831,10.307,419600.0
2009-09-14 09:30:00,12.81,12.86,12.79,12.81,151600.0,10.2272,10.2671,10.2112,10.2272,151600.0
2009-09-14 09:40:00,12.81,12.9,12.81,12.83,136000.0,10.2272,10.2991,10.2272,10.2432,136000.0
2009-09-14 09:50:00,12.84,12.9,12.83,12.9,150000.0,10.2512,10.2991,10.2432,10.2991,150000.0
2009-09-14 10:00:00,12.9,12.9,12.85,12.88,108400.0,10.2991,10.2991,10.2591,10.2831,108400.0
2009-09-14 10:10:00,12.88,12.89,12.84,12.87,90400.0,10.2831,10.2911,10.2512,10.2751,90400.0
2009-09-14 10:20:00,12.87,12.9,12.87,12.88,88800.0,10.2751,10.2991,10.2751,10.2831,88800.0
2009-09-14 10:30:00,12.87,12.88,12.87,12.88,66800.0,10.2751,10.2831,10.2751,10.2831,66800.0
2009-09-14 10:40:00,12.88,12.93,12.88,12.92,111200.0,10.2831,10.323,10.2831,10.315,111200.0
2009-09-14 10:50:00,12.92,12.92,12.9,12.91,129600.0,10.315,10.315,10.2991,10.307,129600.0
2009-09-14 11:00:00,12.91,12.92,12.9,12.92,116800.0,10.307,10.315,10.2991,10.315,116800.0
2009-09-14 11:10:00,12.93,12.96,12.92,12.95,40000.0,10.323,10.347,10.315,10.339,40000.0
2009-09-14 11:20:00,12.96,12.97,12.93,12.95,79600.0,10.347,10.3549,10.323,10.339,79600.0
2009-09-14 11:30:00,12.95,12.97,12.93,12.93,271600.0,10.339,10.3549,10.323,10.323,271600.0
2009-09-14 11:40:00,12.93,12.94,12.92,12.92,72400.0,10.323,10.331,10.315,10.315,72400.0
2009-09-14 11:50:00,12.91,12.92,12.91,12.92,139200.0,10.307,10.315,10.307,10.315,139200.0
2009-09-14 12:00:00,12.92,12.93,12.92,12.92,66400.0,10.315,10.323,10.315,10.315,66400.0
2009-09-14 12:10:00,12.92,12.92,12.92,12.92,24000.0,10.315,10.315,10.315,10.315,24000.0
2009-09-14 12:20:00,12.92,12.93,12.92,12.93,23600.0,10.315,10.323,10.315,10.323,23600.0
2009-09-14 12:30:00,12.92,12.94,12.92,12.93,80800.0,10.315,10.331,10.315,10.323,80800.0
2009-09-14 12:40:00,12.93,12.94,12.93,12.93,176000.0,10.323,10.331,10.323,10.323,176000.0
2009-09-14 12:50:00,12.93,12.94,12.92,12.93,183200.0,10.323,10.331,10.315,10.323,183200.0
2009-09-14 13:00:00,12.93,12.93,12.92,12.92,144400.0,10.323,10.323,10.315,10.315,144400.0
2009-09-14 13:10:00,12.92,12.93,12.92,12.92,79600.0,10.315,10.323,10.315,10.315,79600.0
2009-09-14 13:20:00,12.92,12.93,12.92,12.93,36400.0,10.315,10.323,10.315,10.323,36400.0
2009-09-14 13:30:00,12.93,12.96,12.93,12.96,56000.0,10.323,10.347,10.323,10.347,56000.0
2009-09-14 13:40:00,12.96,12.97,12.95,12.95,38400.0,10.347,10.3549,10.339,10.339,38400.0
2009-09-14 13:50:00,12.95,12.95,12.94,12.95,146400.0,10.339,10.339,10.331,10.339,146400.0
2009-09-14 14:00:00,12.95,12.95,12.94,12.94,82000.0,10.339,10.339,10.331,10.331,82000.0
2009-09-14 14:10:00,12.95,12.95,12.94,12.95,36000.0,10.339,10.339,10.331,10.339,36000.0
2009-09-14 14:20:00,12.95,12.99,12.95,12.98,164400.0,10.339,10.3709,10.339,10.3629,164400.0
2009-09-14 14:30:00,12.99,13.0,12.98,12.98,44800.0,10.3709,10.3789,10.3629,10.3629,44800.0
2009-09-14 14:40:00,12.98,12.99,12.97,12.97,164800.0,10.3629,10.3709,10.3549,10.3549,164800.0
2009-09-14 14:50:00,12.97,13.0,12.97,13.0,353200.0,10.3549,10.3789,10.3549,10.3789,353200.0
2009-09-14 15:00:00,12.99,12.99,12.97,12.99,412400.0,10.3709,10.3709,10.3549,10.3709,412400.0
2009-09-14 15:10:00,12.99,12.99,12.98,12.99,114000.0,10.3709,10.3709,10.3629,10.3709,114000.0
2009-09-14 15:20:00,12.99,12.99,12.96,12.97,63600.0,10.3709,10.3709,10.347,10.3549,63600.0
2009-09-14 15:30:00,12.97,12.99,12.97,12.99,83600.0,10.3549,10.3709,10.3549,10.3709,83600.0
2009-09-14 15:40:00,12.99,13.01,12.99,13.0,397200.0,10.3709,10.3869,10.3709,10.3789,397200.0
2009-09-14 15:50:00,13.0,13.01,12.99,13.01,309200.0,10.3789,10.3869,10.3709,10.3869,309200.0
2009-09-15 09:30:00,13.0,13.03,12.98,13.03,132800.0,10.3789,10.4029,10.3629,10.4029,132800.0
2009-09-15 09:40:00,13.03,13.06,13.02,13.03,228400.0,10.4029,10.4268,10.3949,10.4029,228400.0
2009-09-15 09:50:00,13.03,13.03,12.98,13.0,118400.0,10.4029,10.4029,10.3629,10.3789,118400.0
2009-09-15 10:00:00,13.01,13.01,12.95,12.99,144400.0,10.3869,10.3869,10.339,10.3709,144400.0
2009-09-15 10:10:00,12.99,12.99,12.94,12.97,101600.0,10.3709,10.3709,10.331,10.3549,101600.0
2009-09-15 10:20:00,12.97,13.02,12.96,13.02,119600.0,10.3549,10.3949,10.347,10.3949,119600.0
2009-09-15 10:30:00,13.02,13.03,13.01,13.01,306000.0,10.3949,10.4029,10.3869,10.3869,306000.0
2009-09-15 10:40:00,13.01,13.03,13.01,13.03,90800.0,10.3869,10.4029,10.3869,10.4029,90800.0
2009-09-15 10:50:00,13.03,13.03,13.02,13.03,178800.0,10.4029,10.4029,10.3949,10.4029,178800.0
2009-09-15 11:00:00,13.03,13.03,13.0,13.01,83200.0,10.4029,10.4029,10.3789,10.3869,83200.0
2009-09-15 11:10:00,13.01,13.02,12.99,12.99,40400.0,10.3869,10.3949,10.3709,10.3709,40400.0
2009-09-15 11:20:00,12.99,13.01,12.99,12.99,63200.0,10.3709,10.3869,10.3709,10.3709,63200.0
2009-09-15 11:30:00,12.99,13.02,12.99,13.02,47600.0,10.3709,10.3949,10.3709,10.3949,47600.0
2009-09-15 11:40:00,13.02,13.04,13.01,13.04,50400.0,10.3949,10.4108,10.3869,10.4108,50400.0
2009-09-15 11:50:00,13.04,13.05,13.03,13.03,61200.0,10.4108,10.4188,10.4029,10.4029,61200.0
2009-09-15 12:00:00,13.03,13.05,13.03,13.04,70800.0,10.4029,10.4188,10.4029,10.4108,70800.0
2009-09-15 12:10:00,13.04,13.04,13.03,13.03,67600.0,10.4108,10.4108,10.4029,10.4029,67600.0
2009-09-15 12:20:00,13.03,13.04,13.03,13.04,26800.0,10.4029,10.4108,10.4029,10.4108,26800.0
2009-09-15 12:30:00,13.03,13.04,13.02,13.03,72400.0,10.4029,10.4108,10.3949,10.4029,72400.0
2009-09-15 12:40:00,13.03,13.04,13.02,13.04,261200.0,10.4029,10.4108,10.3949,10.4108,261200.0
2009-09-15 12:50:00,13.04,13.06,13.04,13.06,74400.0,10.4108,10.4268,10.4108,10.4268,74400.0
2009-09-15 13:00:00,13.06,13.08,13.06,13.08,78400.0,10.4268,10.4428,10.4268,10.4428,78400.0
2009-09-15 13:10:00,13.08,13.11,13.08,13.1,139200.0,10.4428,10.4667,10.4428,10.4587,139200.0
2009-09-15 13:20:00,13.1,13.11,13.09,13.1,182000.0,10.4587,10.4667,10.4508,10.4587,182000.0
2009-09-15 13:30:00,13.1,13.1,13.09,13.09,64000.0,10.4587,10.4587,10.4508,10.4508,64000.0
2009-09-15 13:40:00,13.09,13.1,13.09,13.1,140800.0,10.4508,10.4587,10.4508,10.4587,140800.0
2009-09-15 13:50:00,13.1,13.11,13.09,13.11,290000.0,10.4587,10.4667,10.4508,10.4667,290000.0
2009-09-15 14:00:00,13.11,13.12,13.09,13.1,60400.0,10.4667,10.4747,10.4508,10.4587,60400.0
2009-09-15 14:10:00,13.1,13.1,13.09,13.1,44800.0,10.4587,10.4587,10.4508,10.4587,44800.0
2009-09-15 14:20:00,13.1,13.12,13.1,13.12,71200.0,10.4587,10.4747,10.4587,10.4747,71200.0
2009-09-15 14:30:00,13.12,13.12,13.08,13.08,175200.0,10.4747,10.4747,10.4428,10.4428,175200.0
2009-09-15 14:40:00,13.08,13.08,13.06,13.07,71200.0,10.4428,10.4428,10.4268,10.4348,71200.0
2009-09-15 14:50:00,13.07,13.1,13.07,13.08,102400.0,10.4348,10.4587,10.4348,10.4428,102400.0
2009-09-15 15:00:00,13.09,13.09,13.07,13.09,156000.0,10.4508,10.4508,10.4348,10.4508,156000.0
2009-09-15 15:10:00,13.09,13.11,13.09,13.1,134000.0,10.4508,10.4667,10.4508,10.4587,134000.0
2009-09-15 15:20:00,13.11,13.13,13.1,13.12,208400.0,10.4667,10.4827,10.4587,10.4747,208400.0
2009-09-15 15:30:00,13.12,13.12,13.09,13.09,194000.0,10.4747,10.4747,10.4508,10.4508,194000.0
2009-09-15 15:40:00,13.09,13.09,13.06,13.09,242800.0,10.4508,10.4508,10.4268,10.4508,242800.0
2009-09-15 15:50:00,13.09,13.12,13.09,13.12,182400.0,10.4508,10.4747,10.4508,10.4747,182400.0
2009-09-16 09:30:00,13.17,13.2,13.15,13.15,170800.0,10.5146,10.5386,10.4987,10.4987,170800.0
2009-09-16 09:40:00,13.16,13.16,13.12,13.14,196800.0,10.5066,10.5066,10.4747,10.4907,196800.0
2009-09-16 09:50:00,13.13,13.15,13.11,13.15,69200.0,10.4827,10.4987,10.4667,10.4987,69200.0
2009-09-16 10:00:00,13.15,13.17,13.15,13.17,110800.0,10.4987,10.5146,10.4987,10.5146,110800.0
2009-09-16 10:10:00,13.16,13.19,13.15,13.17,134000.0,10.5066,10.5306,10.4987,10.5146,134000.0
2009-09-16 10:20:00,13.17,13.17,13.13,13.16,121600.0,10.5146,10.5146,10.4827,10.5066,121600.0
2009-09-16 10:30:00,13.16,13.18,13.16,13.18,148800.0,10.5066,10.5226,10.5066,10.5226,148800.0
2009-09-16 10:40:00,13.18,13.2,13.18,13.19,68000.0,10.5226,10.5386,10.5226,10.5306,68000.0
2009-09-16 10:50:00,13.19,13.22,13.19,13.21,42000.0,10.5306,10.5545,10.5306,10.5466,42000.0
2009-09-16 11:00:00,13.21,13.22,13.2,13.2,156800.0,10.5466,10.5545,10.5386,10.5386,156800.0
2009-09-16 11:10:00,13.2,13.23,13.2,13.23,60800.0,10.5386,10.5625,10.5386,10.5625,60800.0
2009-09-16 11:20:00,13.23,13.23,13.21,13.21,229600.0,10.5625,10.5625,10.5466,10.5466,229600.0
2009-09-16 11:30:00,13.21,13.24,13.21,13.24,115200.0,10.5466,10.5705,10.5466,10.5705,115200.0
2009-09-16 11:40:00,13.24,13.28,13.24,13.26,110400.0,10.5705,10.6024,10.5705,10.5865,110400.0
2009-09-16 11:50:00,13.26,13.28,13.26,13.28,38800.0,10.5865,10.6024,10.5865,10.6024,38800.0
2009-09-16 12:00:00,13.28,13.31,13.27,13.31,186000.0,10.6024,10.6264,10.5945,10.6264,186000.0
2009-09-16 12:10:00,13.31,13.31,13.29,13.31,144000.0,10.6264,10.6264,10.6104,10.6264,144000.0
2009-09-16 12:20:00,13.31,13.33,13.31,13.31,90000.0,10.6264,10.6424,10.6264,10.6264,90000.0
2009-09-16 12:30:00,13.31,13.31,13.29,13.3,254400.0,10.6264,10.6264,10.6104,10.6184,254400.0
2009-09-16 12:40:00,13.3,13.31,13.3,13.31,38000.0,10.6184,10.6264,10.6184,10.6264,38000.0
2009-09-16 12:50:00,13.31,13.31,13.28,13.28,30400.0,10.6264,10.6264,10.6024,10.6024,30400.0
2009-09-16 13:00:00,13.29,13.31,13.29,13.31,22800.0,10.6104,10.6264,10.6104,10.6264,22800.0
2009-09-16 13:10:00,13.3,13.33,13.3,13.33,32800.0,10.6184,10.6424,10.6184,10.6424,32800.0
2009-09-16 13:20:00,13.33,13.36,13.33,13.35,91600.0,10.6424,10.6663,10.6424,10.6583,91600.0
2009-09-16 13:30:00,13.35,13.36,13.32,13.32,164400.0,10.6583,10.6663,10.6344,10.6344,164400.0
2009-09-16 13:40:00,13.32,13.34,13.32,13.33,152400.0,10.6344,10.6503,10.6344,10.6424,152400.0
2009-09-16 13:50:00,13.33,13.33,13.32,13.33,34400.0,10.6424,10.6424,10.6344,10.6424,34400.0
2009-09-16 14:00:00,13.34,13.35,13.33,13.35,42400.0,10.6503,10.6583,10.6424,10.6583,42400.0
2009-09-16 14:10:00,13.35,13.37,13.34,13.36,54400.0,10.6583,10.6743,10.6503,10.6663,54400.0
2009-09-16 14:20:00,13.36,13.36,13.35,13.35,45600.0,10.6663,10.6663,10.6583,10.6583,45600.0
2009-09-16 14:30:00,13.35,13.36,13.34,13.35,110800.0,10.6583,10.6663,10.6503,10.6583,110800.0
2009-09-16 14:40:00,13.35,13.36,13.34,13.35,62400.0,10.6583,10.6663,10.6503,10.6583,62400.0
2009-09-16 14:50:00,13.35,13.36,13.34,13.34,81200.0,10.6583,10.6663,10.6503,10.6503,81200.0
2009-09-16 15:00:00,13.34,13.34,13.32,13.33,113200.0,10.6503,10.6503,10.6344,10.6424,113200.0
2009-09-16 15:10:00,13.32,13.33,13.31,13.33,572400.0,10.6344,10.6424,10.6264,10.6424,572400.0
2009-09-16 15:20:00,13.33,13.35,13.33,13.35,333200.0,10.6424,10.6583,10.6424,10.6583,333200.0
2009-09-16 15:30:00,13.35,13.35,13.33,13.34,216000.0,10.6583,10.6583,10.6424,10.6503,216000.0
2009-09-16 15:40:00,13.34,13.36,13.34,13.36,196800.0,10.6503,10.6663,10.6503,10.6663,196800.0
2009-09-16 15:50:00,13.36,13.38,13.35,13.38,237200.0,10.6663,10.6823,10.6583,10.6823,237200.0
2009-09-17 09:30:00,13.35,13.4,13.34,13.4,137200.0,10.6583,10.6982,10.6503,10.6982,137200.0
2009-09-17 09:40:00,13.39,13.41,13.37,13.4,55200.0,10.6903,10.7062,10.6743,10.6982,55200.0
2009-09-17 09:50:00,13.41,13.46,13.41,13.46,150000.0,10.7062,10.7462,10.7062,10.7462,150000.0
2009-09-17 10:00:00,13.46,13.49,13.44,13.48,174800.0,10.7462,10.7701,10.7302,10.7621,174800.0
2009-09-17 10:10:00,13.49,13.49,13.46,13.46,95200.0,10.7701,10.7701,10.7462,10.7462,95200.0
2009-09-17 10:20:00,13.46,13.46,13.4,13.41,68400.0,10.7462,10.7462,10.6982,10.7062,68400.0
2009-09-17 10:30:00,13.42,13.46,13.42,13.44,96400.0,10.7142,10.7462,10.7142,10.7302,96400.0
2009-09-17 10:40:00,13.44,13.45,13.43,13.45,55600.0,10.7302,10.7382,10.7222,10.7382,55600.0
2009-09-17 10:50:00,13.46,13.47,13.45,13.46,30000.0,10.7462,10.7541,10.7382,10.7462,30000.0
2009-09-17 11:00:00,13.46,13.47,13.44,13.45,48800.0,10.7462,10.7541,10.7302,10.7382,48800.0
2009-09-17 11:10:00,13.45,13.46,13.44,13.46,26800.0,10.7382,10.7462,10.7302,10.7462,26800.0
2009-09-17 11:20:00,13.45,13.49,13.45,13.47,59600.0,10.7382,10.7701,10.7382,10.7541,59600.0
2009-09-17 11:30:00,13.48,13.48,13.43,13.44,80000.0,10.7621,10.7621,10.7222,10.7302,80000.0
2009-09-17 11:40:00,13.44,13.46,13.43,13.44,43600.0,10.7302,10.7462,10.7222,10.7302,43600.0
2009-09-17 11:50:00,13.44,13.44,13.42,13.43,150400.0,10.7302,10.7302,10.7142,10.7222,150400.0
2009-09-17 12:00:00,13.44,13.44,13.4,13.41,119200.0,10.7302,10.7302,10.6982,10.7062,119200.0
2009-09-17 12:10:00,13.41,13.41,13.37,13.37,106800.0,10.7062,10.7062,10.6743,10.6743,106800.0
2009-09-17 12:20:00,13.37,13.39,13.35,13.38,53600.0,10.6743,10.6903,10.6583,10.6823,53600.0
2009-09-17 12:30:00,13.4,13.4,13.38,13.38,34800.0,10.6982,10.6982,10.6823,10.6823,34800.0
2009-09-17 12:40:00,13.38,13.38,13.32,13.34,107600.0,10.6823,10.6823,10.6344,10.6503,107600.0
2009-09-17 12:50:00,13.34,13.36,13.33,13.33,55600.0,10.6503,10.6663,10.6424,10.6424,55600.0
2009-09-17 13:00:00,13.32,13.35,13.32,13.35,95600.0,10.6344,10.6583,10.6344,10.6583,95600.0
2009-09-17 13:10:00,13.35,13.37,13.34,13.35,90400.0,10.6583,10.6743,10.6503,10.6583,90400.0
2009-09-17 13:20:00,13.34,13.35,13.31,13.33,73200.0,10.6503,10.6583,10.6264,10.6424,73200.0
2009-09-17 13:30:00,13.33,13.35,13.32,13.34,52400.0,10.6424,10.6583,10.6344,10.6503,52400.0
2009-09-17 13:40:00,13.34,13.35,13.33,13.35,249600.0,10.6503,10.6583,10.6424,10.6583,249600.0
2009-09-17 13:50:00,13.35,13.37,13.35,13.36,303200.0,10.6583,10.6743,10.6583,10.6663,303200.0
2009-09-17 14:00:00,13.37,13.37,13.35,13.36,183200.0,10.6743,10.6743,10.6583,10.6663,183200.0
2009-09-17 14:10:00,13.36,13.36,13.34,13.35,97200.0,10.6663,10.6663,10.6503,10.6583,97200.0
2009-09-17 14:20:00,13.34,13.36,13.34,13.36,74000.0,10.6503,10.6663,10.6503,10.6663,74000.0
2009-09-17 14:30:00,13.36,13.38,13.36,13.36,298400.0,10.6663,10.6823,10.6663,10.6663,298400.0
2009-09-17 14:40:00,13.36,13.39,13.35,13.39,148400.0,10.6663,10.6903,10.6583,10.6903,148400.0
2009-09-17 14:50:00,13.39,13.4,13.38,13.38,128000.0,10.6903,10.6982,10.6823,10.6823,128000.0
2009-09-17 15:00:00,13.38,13.38,13.37,13.37,127200.0,10.6823,10.6823,10.6743,10.6743,127200.0
2009-09-17 15:10:00,13.37,13.38,13.36,13.36,36000.0,10.6743,10.6823,10.6663,10.6663,36000.0
2009-09-17 15:20:00,13.36,13.4,13.36,13.38,173200.0,10.6663,10.6982,10.6663,10.6823,173200.0
2009-09-17 15:30:00,13.38,13.38,13.36,13.37,72800.0,10.6823,10.6823,10.6663,10.6743,72800.0
2009-09-17 15:40:00,13.37,13.38,13.34,13.35,166400.0,10.6743,10.6823,10.6503,10.6583,166400.0
2009-09-17 15:50:00,13.34,13.36,13.32,13.36,164400.0,10.6503,10.6663,10.6344,10.6663,164400.0
2009-09-18 09:30:00,13.47,13.47,13.4,13.4,578000.0,10.7541,10.7541,10.6982,10.6982,578000.0
2009-09-18 09:40:00,13.4,13.4,13.37,13.38,122000.0,10.6982,10.6982,10.6743,10.6823,122000.0
2009-09-18 09:50:00,13.38,13.38,13.33,13.34,95200.0,10.6823,10.6823,10.6424,10.6503,95200.0
2009-09-18 10:00:00,13.34,13.34,13.28,13.3,125200.0,10.6503,10.6503,10.6024,10.6184,125200.0
2009-09-18 10:10:00,13.3,13.31,13.29,13.3,135200.0,10.6184,10.6264,10.6104,10.6184,135200.0
2009-09-18 10:20:00,13.3,13.32,13.3,13.31,55600.0,10.6184,10.6344,10.6184,10.6264,55600.0
2009-09-18 10:30:00,13.31,13.35,13.31,13.34,38800.0,10.6264,10.6583,10.6264,10.6503,38800.0
2009-09-18 10:40:00,13.35,13.35,13.31,13.32,73600.0,10.6583,10.6583,10.6264,10.6344,73600.0
2009-09-18 10:50:00,13.32,13.34,13.32,13.33,96000.0,10.6344,10.6503,10.6344,10.6424,96000.0
2009-09-18 11:00:00,13.34,13.34,13.31,13.32,21600.0,10.6503,10.6503,10.6264,10.6344,21600.0
2009-09-18 11:10:00,13.33,13.35,13.33,13.34,48800.0,10.6424,10.6583,10.6424,10.6503,48800.0
2009-09-18 11:20:00,13.34,13.34,13.32,13.32,20400.0,10.6503,10.6503,10.6344,10.6344,20400.0
2009-09-18 11:30:00,13.33,13.33,13.3,13.32,81600.0,10.6424,10.6424,10.6184,10.6344,81600.0
2009-09-18 11:40:00,13.32,13.35,13.32,13.34,125200.0,10.6344,10.6583,10.6344,10.6503,125200.0
2009-09-18 11:50:00,13.34,13.34,13.31,13.31,64400.0,10.6503,10.6503,10.6264,10.6264,64400.0
2009-09-18 12:00:00,13.31,13.33,13.29,13.33,114000.0,10.6264,10.6424,10.6104,10.6424,114000.0
2009-09-18 12:10:00,13.33,13.36,13.33,13.35,89600.0,10.6424,10.6663,10.6424,10.6583,89600.0
2009-09-18 12:20:00,13.34,13.35,13.34,13.35,23200.0,10.6503,10.6583,10.6503,10.6583,23200.0
2009-09-18 12:30:00,13.36,13.38,13.35,13.37,41600.0,10.6663,10.6823,10.6583,10.6743,41600.0
2009-09-18 12:40:00,13.37,13.38,13.37,13.37,41200.0,10.6743,10.6823,10.6743,10.6743,41200.0
2009-09-18 12:50:00,13.37,13.4,13.37,13.39,40000.0,10.6743,10.6982,10.6743,10.6903,40000.0
2009-09-18 13:00:00,13.4,13.4,13.38,13.4,47200.0,10.6982,10.6982,10.6823,10.6982,47200.0
2009-09-18 13:10:00,13.4,13.4,13.38,13.38,48800.0,10.6982,10.6982,10.6823,10.6823,48800.0
2009-09-18 13:20:00,13.38,13.4,13.38,13.4,98000.0,10.6823,10.6982,10.6823,10.6982,98000.0
2009-09-18 13:30:00,13.4,13.4,13.39,13.39,34800.0,10.6982,10.6982,10.6903,10.6903,34800.0
2009-09-18 13:40:00,13.39,13.42,13.39,13.42,109600.0,10.6903,10.7142,10.6903,10.7142,109600.0
2009-09-18 13:50:00,13.41,13.41,13.4,13.4,31200.0,10.7062,10.7062,10.6982,10.6982,31200.0
2009-09-18 14:00:00,13.4,13.41,13.4,13.4,40000.0,10.6982,10.7062,10.6982,10.6982,40000.0
2009-09-18 14:10:00,13.4,13.42,13.4,13.41,107600.0,10.6982,10.7142,10.6982,10.7062,107600.0
2009-09-18 14:20:00,13.41,13.42,13.4,13.4,76800.0,10.7062,10.7142,10.6982,10.6982,76800.0
2009-09-18 14:30:00,13.4,13.4,13.38,13.39,49600.0,10.6982,10.6982,10.6823,10.6903,49600.0
2009-09-18 14:40:00,13.39,13.41,13.39,13.41,68800.0,10.6903,10.7062,10.6903,10.7062,68800.0
2009-09-18 14:50:00,13.41,13.41,13.4,13.4,56000.0,10.7062,10.7062,10.6982,10.6982,56000.0
2009-09-18 15:00:00,13.4,13.42,13.4,13.4,107200.0,10.6982,10.7142,10.6982,10.6982,107200.0
2009-09-18 15:10:00,13.4,13.42,13.4,13.4,78000.0,10.6982,10.7142,10.6982,10.6982,78000.0
2009-09-18 15:20:00,13.4,13.44,13.4,13.42,92000.0,10.6982,10.7302,10.6982,10.7142,92000.0
2009-09-18 15:30:00,13.42,13.42,13.41,13.41,100800.0,10.7142,10.7142,10.7062,10.7062,100800.0
2009-09-18 15:40:00,13.4,13.4,13.39,13.4,155200.0,10.6982,10.6982,10.6903,10.6982,155200.0
2009-09-18 15:50:00,13.4,13.4,13.37,13.4,510800.0,10.6982,10.6982,10.6743,10.6982,510800.0
2009-09-21 09:30:00,13.26,13.28,13.24,13.26,164400.0,10.5865,10.6024,10.5705,10.5865,164400.0
2009-09-21 09:40:00,13.27,13.35,13.27,13.32,138000.0,10.5945,10.6583,10.5945,10.6344,138000.0
2009-09-21 09:50:00,13.32,13.32,13.27,13.27,66400.0,10.6344,10.6344,10.5945,10.5945,66400.0
2009-09-21 10:00:00,13.26,13.29,13.22,13.27,109600.0,10.5865,10.6104,10.5545,10.5945,109600.0
2009-09-21 10:10:00,13.26,13.29,13.25,13.28,85200.0,10.5865,10.6104,10.5785,10.6024,85200.0
2009-09-21 10:20:00,13.28,13.31,13.28,13.31,31600.0,10.6024,10.6264,10.6024,10.6264,31600.0
2009-09-21 10:30:00,13.3,13.31,13.28,13.29,104000.0,10.6184,10.6264,10.6024,10.6104,104000.0
2009-09-21 10:40:00,13.29,13.31,13.27,13.31,56000.0,10.6104,10.6264,10.5945,10.6264,56000.0
2009-09-21 10:50:00,13.31,13.33,13.29,13.31,80800.0,10.6264,10.6424,10.6104,10.6264,80800.0
2009-09-21 11:00:00,13.31,13.34,13.3,13.34,54400.0,10.6264,10.6503,10.6184,10.6503,54400.0
2009-09-21 11:10:00,13.35,13.36,13.33,13.35,37600.0,10.6583,10.6663,10.6424,10.6583,37600.0
2009-09-21 11:20:00,13.36,13.37,13.35,13.35,60800.0,10.6663,10.6743,10.6583,10.6583,60800.0
2009-09-21 11:30:00,13.35,13.39,13.35,13.39,83600.0,10.6583,10.6903,10.6583,10.6903,83600.0
2009-09-21 11:40:00,13.39,13.4,13.35,13.36,41600.0,10.6903,10.6982,10.6583,10.6663,41600.0
2009-09-21 11:50:00,13.36,13.36,13.36,13.36,19600.0,10.6663,10.6663,10.6663,10.6663,19600.0
2009-09-21 12:00:00,13.36,13.37,13.35,13.35,35600.0,10.6663,10.6743,10.6583,10.6583,35600.0
2009-09-21 12:10:00,13.35,13.36,13.34,13.34,56400.0,10.6583,10.6663,10.6503,10.6503,56400.0
2009-09-21 12:20:00,13.34,13.36,13.34,13.35,32800.0,10.6503,10.6663,10.6503,10.6583,32800.0
2009-09-21 12:30:00,13.35,13.35,13.34,13.35,21200.0,10.6583,10.6583,10.6503,10.6583,21200.0
2009-09-21 12:40:00,13.35,13.36,13.34,13.34,49600.0,10.6583,10.6663,10.6503,10.6503,49600.0
2009-09-21 12:50:00,13.33,13.34,13.32,13.33,37600.0,10.6424,10.6503,10.6344,10.6424,37600.0
2009-09-21 13:00:00,13.33,13.33,13.31,13.31,32000.0,10.6424,10.6424,10.6264,10.6264,32000.0
2009-09-21 13:10:00,13.31,13.32,13.3,13.31,32000.0,10.6264,10.6344,10.6184,10.6264,32000.0
2009-09-21 13:20:00,13.31,13.33,13.31,13.33,27600.0,10.6264,10.6424,10.6264,10.6424,27600.0
2009-09-21 13:30:00,13.33,13.34,13.33,13.34,43200.0,10.6424,10.6503,10.6424,10.6503,43200.0
2009-09-21 13:40:00,13.34,13.34,13.33,13.34,70000.0,10.6503,10.6503,10.6424,10.6503,70000.0
2009-09-21 13:50:00,13.34,13.35,13.33,13.34,41600.0,10.6503,10.6583,10.6424,10.6503,41600.0
2009-09-21 14:00:00,13.35,13.36,13.34,13.34,59600.0,10.6583,10.6663,10.6503,10.6503,59600.0
2009-09-21 14:10:00,13.33,13.33,13.31,13.32,125200.0,10.6424,10.6424,10.6264,10.6344,125200.0
2009-09-21 14:20:00,13.32,13.33,13.32,13.33,50800.0,10.6344,10.6424,10.6344,10.6424,50800.0
2009-09-21 14:30:00,13.33,13.34,13.32,13.33,52800.0,10.6424,10.6503,10.6344,10.6424,52800.0
2009-09-21 14:40:00,13.33,13.36,13.33,13.36,74000.0,10.6424,10.6663,10.6424,10.6663,74000.0
2009-09-21 14:50:00,13.36,13.36,13.34,13.34,54400.0,10.6663,10.6663,10.6503,10.6503,54400.0
2009-09-21 15:00:00,13.35,13.35,13.34,13.35,69200.0,10.6583,10.6583,10.6503,10.6583,69200.0
2009-09-21 15:10:00,13.35,13.39,13.34,13.38,256400.0,10.6583,10.6903,10.6503,10.6823,256400.0
2009-09-21 15:20:00,13.39,13.39,13.35,13.35,114000.0,10.6903,10.6903,10.6583,10.6583,114000.0
2009-09-21 15:30:00,13.34,13.35,13.33,13.34,446400.0,10.6503,10.6583,10.6424,10.6503,446400.0
2009-09-21 15:40:00,13.34,13.35,13.33,13.33,78400.0,10.6503,10.6583,10.6424,10.6424,78400.0
2009-09-21 15:50:00,13.33,13.35,13.31,13.34,349200.0,10.6424,10.6583,10.6264,10.6503,349200.0
2009-09-22 09:30:00,13.44,13.45,13.41,13.42,192800.0,10.7302,10.7382,10.7062,10.7142,192800.0
2009-09-22 09:40:00,13.42,13.44,13.36,13.37,152800.0,10.7142,10.7302,10.6663,10.6743,152800.0
2009-09-22 09:50:00,13.37,13.38,13.36,13.36,147200.0,10.6743,10.6823,10.6663,10.6663,147200.0
2009-09-22 10:00:00,13.34,13.37,13.33,13.37,103600.0,10.6503,10.6743,10.6424,10.6743,103600.0
2009-09-22 10:10:00,13.37,13.39,13.37,13.38,84800.0,10.6743,10.6903,10.6743,10.6823,84800.0
2009-09-22 10:20:00,13.38,13.39,13.35,13.36,95600.0,10.6823,10.6903,10.6583,10.6663,95600.0
2009-09-22 10:30:00,13.36,13.36,13.33,13.36,103600.0,10.6663,10.6663,10.6424,10.6663,103600.0
2009-09-22 10:40:00,13.36,13.38,13.36,13.37,71600.0,10.6663,10.6823,10.6663,10.6743,71600.0
2009-09-22 10:50:00,13.37,13.38,13.36,13.37,49200.0,10.6743,10.6823,10.6663,10.6743,49200.0
2009-09-22 11:00:00,13.37,13.38,13.37,13.38,90000.0,10.6743,10.6823,10.6743,10.6823,90000.0
2009-09-22 11:10:00,13.38,13.4,13.38,13.4,56000.0,10.6823,10.6982,10.6823,10.6982,56000.0
2009-09-22 11:20:00,13.4,13.4,13.39,13.39,32000.0,10.6982,10.6982,10.6903,10.6903,32000.0
2009-09-22 11:30:00,13.39,13.4,13.37,13.38,102400.0,10.6903,10.6982,10.6743,10.6823,102400.0
2009-09-22 11:40:00,13.38,13.4,13.38,13.39,43600.0,10.6823,10.6982,10.6823,10.6903,43600.0
2009-09-22 11:50:00,13.39,13.41,13.39,13.41,47200.0,10.6903,10.7062,10.6903,10.7062,47200.0
2009-09-22 12:00:00,13.42,13.45,13.42,13.45,45600.0,10.7142,10.7382,10.7142,10.7382,45600.0
2009-09-22 12:10:00,13.45,13.46,13.45,13.45,64000.0,10.7382,10.7462,10.7382,10.7382,64000.0
2009-09-22 12:20:00,13.45,13.45,13.44,13.44,53600.0,10.7382,10.7382,10.7302,10.7302,53600.0
2009-09-22 12:30:00,13.44,13.46,13.44,13.45,30000.0,10.7302,10.7462,10.7302,10.7382,30000.0
2009-09-22 12:40:00,13.44,13.45,13.44,13.44,40000.0,10.7302,10.7382,10.7302,10.7302,40000.0
2009-09-22 12:50:00,13.44,13.44,13.43,13.44,28000.0,10.7302,10.7302,10.7222,10.7302,28000.0
2009-09-22 13:00:00,13.44,13.46,13.44,13.46,22800.0,10.7302,10.7462,10.7302,10.7462,22800.0
2009-09-22 13:10:00,13.46,13.46,13.42,13.42,68400.0,10.7462,10.7462,10.7142,10.7142,68400.0
2009-09-22 13:20:00,13.42,13.43,13.41,13.41,31600.0,10.7142,10.7222,10.7062,10.7062,31600.0
2009-09-22 13:30:00,13.41,13.42,13.4,13.4,16800.0,10.7062,10.7142,10.6982,10.6982,16800.0
2009-09-22 13:40:00,13.4,13.43,13.4,13.43,62800.0,10.6982,10.7222,10.6982,10.7222,62800.0
2009-09-22 13:50:00,13.43,13.44,13.42,13.43,33200.0,10.7222,10.7302,10.7142,10.7222,33200.0
2009-09-22 14:00:00,13.43,13.45,13.43,13.44,36400.0,10.7222,10.7382,10.7222,10.7302,36400.0
2009-09-22 14:10:00,13.44,13.45,13.43,13.44,32800.0,10.7302,10.7382,10.7222,10.7302,32800.0
2009-09-22 14:20:00,13.44,13.44,13.43,13.44,60000.0,10.7302,10.7302,10.7222,10.7302,60000.0
2009-09-22 14:30:00,13.44,13.45,13.43,13.43,104000.0,10.7302,10.7382,10.7222,10.7222,104000.0
2009-09-22 14:40:00,13.44,13.46,13.43,13.45,72000.0,10.7302,10.7462,10.7222,10.7382,72000.0
2009-09-22 14:50:00,13.45,13.47,13.45,13.46,82400.0,10.7382,10.7541,10.7382,10.7462,82400.0
2009-09-22 15:00:00,13.46,13.47,13.43,13.44,70000.0,10.7462,10.7541,10.7222,10.7302,70000.0
2009-09-22 15:10:00,13.44,13.45,13.43,13.44,90000.0,10.7302,10.7382,10.7222,10.7302,90000.0
2009-09-22 15:20:00,13.44,13.46,13.44,13.46,77600.0,10.7302,10.7462,10.7302,10.7462,77600.0
2009-09-22 15:30:00,13.46,13.46,13.44,13.45,54400.0,10.7462,10.7462,10.7302,10.7382,54400.0
2009-09-22 15:40:00,13.45,13.47,13.43,13.45,108000.0,10.7382,10.7541,10.7222,10.7382,108000.0
2009-09-22 15:50:00,13.45,13.45,13.42,13.43,143600.0,10.7382,10.7382,10.7142,10.7222,143600.0
2009-09-23 09:30:00,13.43,13.43,13.4,13.42,186000.0,10.7479,10.7479,10.7238,10.7399,186000.0
2009-09-23 09:40:00,13.41,13.41,13.37,13.4,126400.0,10.7318,10.7318,10.6998,10.7238,126400.0
2009-09-23 09:50:00,13.4,13.4,13.34,13.34,61600.0,10.7238,10.7238,10.6758,10.6758,61600.0
2009-09-23 10:00:00,13.34,13.35,13.33,13.35,42000.0,10.6758,10.6838,10.6678,10.6838,42000.0
2009-09-23 10:10:00,13.35,13.38,13.35,13.38,46000.0,10.6838,10.7078,10.6838,10.7078,46000.0
2009-09-23 10:20:00,13.38,13.39,13.37,13.38,39200.0,10.7078,10.7158,10.6998,10.7078,39200.0
2009-09-23 10:30:00,13.38,13.38,13.33,13.33,144800.0,10.7078,10.7078,10.6678,10.6678,144800.0
2009-09-23 10:40:00,13.33,13.34,13.31,13.34,90800.0,10.6678,10.6758,10.6518,10.6758,90800.0
2009-09-23 10:50:00,13.34,13.35,13.33,13.34,74800.0,10.6758,10.6838,10.6678,10.6758,74800.0
2009-09-23 11:00:00,13.34,13.35,13.33,13.34,58800.0,10.6758,10.6838,10.6678,10.6758,58800.0
2009-09-23 11:10:00,13.34,13.34,13.32,13.33,51600.0,10.6758,10.6758,10.6598,10.6678,51600.0
2009-09-23 11:20:00,13.34,13.36,13.34,13.35,35600.0,10.6758,10.6918,10.6758,10.6838,35600.0
2009-09-23 11:30:00,13.35,13.36,13.35,13.36,56400.0,10.6838,10.6918,10.6838,10.6918,56400.0
2009-09-23 11:40:00,13.35,13.38,13.34,13.37,58800.0,10.6838,10.7078,10.6758,10.6998,58800.0
2009-09-23 11:50:00,13.37,13.38,13.36,13.38,20400.0,10.6998,10.7078,10.6918,10.7078,20400.0
2009-09-23 12:00:00,13.38,13.4,13.37,13.39,71600.0,10.7078,10.7238,10.6998,10.7158,71600.0
2009-09-23 12:10:00,13.39,13.39,13.38,13.38,44800.0,10.7158,10.7158,10.7078,10.7078,44800.0
2009-09-23 12:20:00,13.38,13.4,13.38,13.4,43600.0,10.7078,10.7238,10.7078,10.7238,43600.0
2009-09-23 12:30:00,13.4,13.41,13.38,13.39,66800.0,10.7238,10.7318,10.7078,10.7158,66800.0
2009-09-23 12:40:00,13.38,13.4,13.38,13.4,48400.0,10.7078,10.7238,10.7078,10.7238,48400.0
2009-09-23 12:50:00,13.4,13.41,13.39,13.41,22400.0,10.7238,10.7318,10.7158,10.7318,22400.0
2009-09-23 13:00:00,13.41,13.41,13.39,13.4,71200.0,10.7318,10.7318,10.7158,10.7238,71200.0
2009-09-23 13:10:00,13.4,13.42,13.4,13.42,38800.0,10.7238,10.7399,10.7238,10.7399,38800.0
2009-09-23 13:20:00,13.43,13.43,13.4,13.41,51600.0,10.7479,10.7479,10.7238,10.7318,51600.0
2009-09-23 13:30:00,13.41,13.42,13.4,13.42,24400.0,10.7318,10.7399,10.7238,10.7399,24400.0
2009-09-23 13:40:00,13.42,13.43,13.42,13.43,60000.0,10.7399,10.7479,10.7399,10.7479,60000.0
2009-09-23 13:50:00,13.43,13.43,13.42,13.42,18400.0,10.7479,10.7479,10.7399,10.7399,18400.0
2009-09-23 14:00:00,13.42,13.43,13.41,13.42,22800.0,10.7399,10.7479,10.7318,10.7399,22800.0
2009-09-23 14:10:00,13.42,13.46,13.4,13.46,93200.0,10.7399,10.7719,10.7238,10.7719,93200.0
2009-09-23 14:20:00,13.46,13.47,13.42,13.46,157600.0,10.7719,10.7799,10.7399,10.7719,157600.0
2009-09-23 14:30:00,13.46,13.53,13.45,13.51,162400.0,10.7719,10.8279,10.7639,10.8119,162400.0
2009-09-23 14:40:00,13.51,13.51,13.47,13.48,116400.0,10.8119,10.8119,10.7799,10.7879,116400.0
2009-09-23 14:50:00,13.49,13.49,13.41,13.42,191200.0,10.7959,10.7959,10.7318,10.7399,191200.0
2009-09-23 15:00:00,13.42,13.47,13.42,13.44,234000.0,10.7399,10.7799,10.7399,10.7559,234000.0
2009-09-23 15:10:00,13.45,13.45,13.37,13.4,198000.0,10.7639,10.7639,10.6998,10.7238,198000.0
2009-09-23 15:20:00,13.39,13.4,13.34,13.36,89200.0,10.7158,10.7238,10.6758,10.6918,89200.0
2009-09-23 15:30:00,13.35,13.35,13.31,13.33,164800.0,10.6838,10.6838,10.6518,10.6678,164800.0
2009-09-23 15:40:00,13.34,13.36,13.3,13.32,132000.0,10.6758,10.6918,10.6438,10.6598,132000.0
2009-09-23 15:50:00,13.32,13.33,13.26,13.26,366400.0,10.6598,10.6678,10.6118,10.6118,366400.0
2009-09-24 09:30:00,13.31,13.34,13.29,13.3,191600.0,10.6518,10.6758,10.6358,10.6438,191600.0
2009-09-24 09:40:00,13.31,13.31,13.25,13.28,135200.0,10.6518,10.6518,10.6038,10.6278,135200.0
2009-09-24 09:50:00,13.29,13.29,13.24,13.27,40000.0,10.6358,10.6358,10.5958,10.6198,40000.0
2009-09-24 10:00:00,13.27,13.27,13.08,13.1,157600.0,10.6198,10.6198,10.4678,10.4838,157600.0
2009-09-24 10:10:00,13.1,13.11,13.03,13.06,219200.0,10.4838,10.4918,10.4277,10.4517,219200.0
2009-09-24 10:20:00,13.05,13.09,13.02,13.07,162400.0,10.4437,10.4758,10.4197,10.4598,162400.0
2009-09-24 10:30:00,13.06,13.06,13.01,13.02,178000.0,10.4517,10.4517,10.4117,10.4197,178000.0
2009-09-24 10:40:00,13.03,13.05,13.0,13.04,253600.0,10.4277,10.4437,10.4037,10.4357,253600.0
2009-09-24 10:50:00,13.04,13.08,13.04,13.06,170000.0,10.4357,10.4678,10.4357,10.4517,170000.0
2009-09-24 11:00:00,13.06,13.08,13.05,13.07,98000.0,10.4517,10.4678,10.4437,10.4598,98000.0
2009-09-24 11:10:00,13.07,13.11,13.07,13.09,68000.0,10.4598,10.4918,10.4598,10.4758,68000.0
2009-09-24 11:20:00,13.09,13.09,13.06,13.08,101600.0,10.4758,10.4758,10.4517,10.4678,101600.0
2009-09-24 11:30:00,13.08,13.1,13.05,13.06,116800.0,10.4678,10.4838,10.4437,10.4517,116800.0
2009-09-24 11:40:00,13.06,13.08,13.05,13.07,167600.0,10.4517,10.4678,10.4437,10.4598,167600.0
2009-09-24 11:50:00,13.06,13.07,13.02,13.05,130000.0,10.4517,10.4598,10.4197,10.4437,130000.0
2009-09-24 12:00:00,13.04,13.06,13.04,13.06,95600.0,10.4357,10.4517,10.4357,10.4517,95600.0
2009-09-24 12:10:00,13.06,13.07,13.04,13.05,128000.0,10.4517,10.4598,10.4357,10.4437,128000.0
2009-09-24 12:20:00,13.05,13.06,13.03,13.03,78400.0,10.4437,10.4517,10.4277,10.4277,78400.0
2009-09-24 12:30:00,13.03,13.04,13.0,13.0,126000.0,10.4277,10.4357,10.4037,10.4037,126000.0
2009-09-24 12:40:00,13.0,13.03,13.0,13.02,76000.0,10.4037,10.4277,10.4037,10.4197,76000.0
2009-09-24 12:50:00,13.01,13.03,12.99,13.0,126000.0,10.4117,10.4277,10.3957,10.4037,126000.0
2009-09-24 13:00:00,13.0,13.04,13.0,13.04,92400.0,10.4037,10.4357,10.4037,10.4357,92400.0
2009-09-24 13:10:00,13.04,13.06,13.04,13.04,86800.0,10.4357,10.4517,10.4357,10.4357,86800.0
2009-09-24 13:20:00,13.03,13.04,13.03,13.04,70000.0,10.4277,10.4357,10.4277,10.4357,70000.0
2009-09-24 13:30:00,13.04,13.04,13.02,13.02,27600.0,10.4357,10.4357,10.4197,10.4197,27600.0
2009-09-24 13:40:00,13.02,13.02,12.98,13.02,148000.0,10.4197,10.4197,10.3877,10.4197,148000.0
2009-09-24 13:50:00,13.02,13.03,12.99,13.0,84800.0,10.4197,10.4277,10.3957,10.4037,84800.0
2009-09-24 14:00:00,12.99,13.02,12.99,12.99,34800.0,10.3957,10.4197,10.3957,10.3957,34800.0
2009-09-24 14:10:00,12.99,13.0,12.97,12.99,182800.0,10.3957,10.4037,10.3797,10.3957,182800.0
2009-09-24 14:20:00,12.99,13.0,12.96,12.99,164400.0,10.3957,10.4037,10.3717,10.3957,164400.0
2009-09-24 14:30:00,12.98,13.03,12.98,13.03,108000.0,10.3877,10.4277,10.3877,10.4277,108000.0
2009-09-24 14:40:00,13.03,13.03,13.0,13.02,105200.0,10.4277,10.4277,10.4037,10.4197,105200.0
2009-09-24 14:50:00,13.02,13.06,13.02,13.06,60000.0,10.4197,10.4517,10.4197,10.4517,60000.0
2009-09-24 15:00:00,13.05,13.07,13.04,13.04,215200.0,10.4437,10.4598,10.4357,10.4357,215200.0
2009-09-24 15:10:00,13.05,13.1,13.04,13.08,247200.0,10.4437,10.4838,10.4357,10.4678,247200.0
2009-09-24 15:20:00,13.08,13.09,13.06,13.06,168000.0,10.4678,10.4758,10.4517,10.4517,168000.0
2009-09-24 15:30:00,13.06,13.08,13.03,13.03,222000.0,10.4517,10.4678,10.4277,10.4277,222000.0
2009-09-24 15:40:00,13.03,13.05,13.02,13.03,209200.0,10.4277,10.4437,10.4197,10.4277,209200.0
2009-09-24 15:50:00,13.04,13.06,13.03,13.05,184800.0,10.4357,10.4517,10.4277,10.4437,184800.0
2009-09-25 09:30:00,12.98,12.99,12.96,12.97,428800.0,10.3877,10.3957,10.3717,10.3797,428800.0
2009-09-25 09:40:00,12.96,13.06,12.96,13.03,111600.0,10.3717,10.4517,10.3717,10.4277,111600.0
2009-09-25 09:50:00,13.02,13.06,12.99,13.01,227600.0,10.4197,10.4517,10.3957,10.4117,227600.0
2009-09-25 10:00:00,13.01,13.05,12.97,13.05,227600.0,10.4117,10.4437,10.3797,10.4437,227600.0
2009-09-25 10:10:00,13.05,13.08,13.03,13.04,162000.0,10.4437,10.4678,10.4277,10.4357,162000.0
2009-09-25 10:20:00,13.04,13.05,13.0,13.02,105200.0,10.4357,10.4437,10.4037,10.4197,105200.0
2009-09-25 10:30:00,13.02,13.04,12.98,12.98,131200.0,10.4197,10.4357,10.3877,10.3877,131200.0
2009-09-25 10:40:00,12.97,13.0,12.97,12.97,98000.0,10.3797,10.4037,10.3797,10.3797,98000.0
2009-09-25 10:50:00,12.97,12.99,12.96,12.99,162400.0,10.3797,10.3957,10.3717,10.3957,162400.0
2009-09-25 11:00:00,12.99,13.02,12.98,13.01,104000.0,10.3957,10.4197,10.3877,10.4117,104000.0
2009-09-25 11:10:00,13.0,13.0,12.96,12.97,63200.0,10.4037,10.4037,10.3717,10.3797,63200.0
2009-09-25 11:20:00,12.98,12.99,12.97,12.97,35600.0,10.3877,10.3957,10.3797,10.3797,35600.0
2009-09-25 11:30:00,12.97,12.99,12.96,12.99,41200.0,10.3797,10.3957,10.3717,10.3957,41200.0
2009-09-25 11:40:00,12.98,13.0,12.98,12.99,164800.0,10.3877,10.4037,10.3877,10.3957,164800.0
2009-09-25 11:50:00,12.99,13.0,12.96,12.97,148000.0,10.3957,10.4037,10.3717,10.3797,148000.0
2009-09-25 12:00:00,12.96,12.97,12.95,12.97,91200.0,10.3717,10.3797,10.3637,10.3797,91200.0
2009-09-25 12:10:00,12.97,12.97,12.9,12.92,275200.0,10.3797,10.3797,10.3237,10.3397,275200.0
2009-09-25 12:20:00,12.92,12.95,12.9,12.95,174000.0,10.3397,10.3637,10.3237,10.3637,174000.0
2009-09-25 12:30:00,12.95,12.95,12.92,12.94,48400.0,10.3637,10.3637,10.3397,10.3557,48400.0
2009-09-25 12:40:00,12.94,12.94,12.92,12.94,51200.0,10.3557,10.3557,10.3397,10.3557,51200.0
2009-09-25 12:50:00,12.94,12.95,12.93,12.93,63600.0,10.3557,10.3637,10.3477,10.3477,63600.0
2009-09-25 13:00:00,12.94,12.95,12.93,12.93,82400.0,10.3557,10.3637,10.3477,10.3477,82400.0
2009-09-25 13:10:00,12.94,12.94,12.92,12.94,50400.0,10.3557,10.3557,10.3397,10.3557,50400.0
2009-09-25 13:20:00,12.94,12.96,12.92,12.95,27600.0,10.3557,10.3717,10.3397,10.3637,27600.0
2009-09-25 13:30:00,12.96,12.96,12.94,12.95,26000.0,10.3717,10.3717,10.3557,10.3637,26000.0
2009-09-25 13:40:00,12.96,12.97,12.95,12.97,48400.0,10.3717,10.3797,10.3637,10.3797,48400.0
2009-09-25 13:50:00,12.97,13.01,12.97,13.0,60000.0,10.3797,10.4117,10.3797,10.4037,60000.0
2009-09-25 14:00:00,13.01,13.02,12.99,12.99,135600.0,10.4117,10.4197,10.3957,10.3957,135600.0
2009-09-25 14:10:00,12.99,13.0,12.98,12.98,111600.0,10.3957,10.4037,10.3877,10.3877,111600.0
2009-09-25 14:20:00,12.99,13.0,12.97,12.97,68800.0,10.3957,10.4037,10.3797,10.3797,68800.0
2009-09-25 14:30:00,12.97,12.98,12.96,12.98,58000.0,10.3797,10.3877,10.3717,10.3877,58000.0
2009-09-25 14:40:00,12.98,12.99,12.97,12.97,28800.0,10.3877,10.3957,10.3797,10.3797,28800.0
2009-09-25 14:50:00,12.96,13.02,12.96,13.02,40000.0,10.3717,10.4197,10.3717,10.4197,40000.0
2009-09-25 15:00:00,13.01,13.01,12.99,13.0,30000.0,10.4117,10.4117,10.3957,10.4037,30000.0
2009-09-25 15:10:00,13.0,13.0,12.98,12.99,50000.0,10.4037,10.4037,10.3877,10.3957,50000.0
2009-09-25 15:20:00,12.99,13.01,12.99,13.0,61200.0,10.3957,10.4117,10.3957,10.4037,61200.0
2009-09-25 15:30:00,13.0,13.0,12.96,12.96,79200.0,10.4037,10.4037,10.3717,10.3717,79200.0
2009-09-25 15:40:00,12.96,12.99,12.95,12.99,266800.0,10.3717,10.3957,10.3637,10.3957,266800.0
2009-09-25 15:50:00,12.99,13.01,12.97,12.98,304400.0,10.3957,10.4117,10.3797,10.3877,304400.0
2009-09-28 09:30:00,13.06,13.07,13.02,13.02,98800.0,10.4517,10.4598,10.4197,10.4197,98800.0
2009-09-28 09:40:00,13.04,13.19,13.03,13.17,205600.0,10.4357,10.5558,10.4277,10.5398,205600.0
2009-09-28 09:50:00,13.17,13.22,13.17,13.19,85600.0,10.5398,10.5798,10.5398,10.5558,85600.0
2009-09-28 10:00:00,13.2,13.26,13.2,13.25,184000.0,10.5638,10.6118,10.5638,10.6038,184000.0
2009-09-28 10:10:00,13.26,13.26,13.24,13.24,68800.0,10.6118,10.6118,10.5958,10.5958,68800.0
2009-09-28 10:20:00,13.24,13.26,13.24,13.26,30800.0,10.5958,10.6118,10.5958,10.6118,30800.0
2009-09-28 10:30:00,13.26,13.3,13.26,13.28,118400.0,10.6118,10.6438,10.6118,10.6278,118400.0
2009-09-28 10:40:00,13.28,13.28,13.27,13.27,37200.0,10.6278,10.6278,10.6198,10.6198,37200.0
2009-09-28 10:50:00,13.27,13.28,13.27,13.27,34400.0,10.6198,10.6278,10.6198,10.6198,34400.0
2009-09-28 11:00:00,13.28,13.3,13.28,13.29,70800.0,10.6278,10.6438,10.6278,10.6358,70800.0
2009-09-28 11:10:00,13.29,13.29,13.27,13.27,33200.0,10.6358,10.6358,10.6198,10.6198,33200.0
2009-09-28 11:20:00,13.27,13.29,13.27,13.28,35200.0,10.6198,10.6358,10.6198,10.6278,35200.0
2009-09-28 11:30:00,13.29,13.3,13.29,13.29,41200.0,10.6358,10.6438,10.6358,10.6358,41200.0
2009-09-28 11:40:00,13.3,13.31,13.29,13.29,43200.0,10.6438,10.6518,10.6358,10.6358,43200.0
2009-09-28 11:50:00,13.3,13.31,13.3,13.31,54400.0,10.6438,10.6518,10.6438,10.6518,54400.0
2009-09-28 12:00:00,13.31,13.32,13.3,13.31,68800.0,10.6518,10.6598,10.6438,10.6518,68800.0
2009-09-28 12:10:00,13.31,13.31,13.3,13.31,10400.0,10.6518,10.6518,10.6438,10.6518,10400.0
2009-09-28 12:20:00,13.31,13.32,13.31,13.32,75600.0,10.6518,10.6598,10.6518,10.6598,75600.0
2009-09-28 12:30:00,13.32,13.32,13.31,13.32,14000.0,10.6598,10.6598,10.6518,10.6598,14000.0
2009-09-28 12:40:00,13.32,13.34,13.32,13.33,182000.0,10.6598,10.6758,10.6598,10.6678,182000.0
2009-09-28 12:50:00,13.33,13.33,13.31,13.31,17200.0,10.6678,10.6678,10.6518,10.6518,17200.0
2009-09-28 13:00:00,13.31,13.33,13.31,13.33,110400.0,10.6518,10.6678,10.6518,10.6678,110400.0
2009-09-28 13:10:00,13.33,13.34,13.33,13.34,29600.0,10.6678,10.6758,10.6678,10.6758,29600.0
2009-09-28 13:20:00,13.33,13.34,13.33,13.34,40800.0,10.6678,10.6758,10.6678,10.6758,40800.0
2009-09-28 13:30:00,13.34,13.34,13.33,13.34,46800.0,10.6758,10.6758,10.6678,10.6758,46800.0
2009-09-28 13:40:00,13.35,13.36,13.34,13.34,78800.0,10.6838,10.6918,10.6758,10.6758,78800.0
2009-09-28 13:50:00,13.34,13.34,13.31,13.31,35600.0,10.6758,10.6758,10.6518,10.6518,35600.0
2009-09-28 14:00:00,13.31,13.33,13.3,13.3,35200.0,10.6518,10.6678,10.6438,10.6438,35200.0
2009-09-28 14:10:00,13.3,13.32,13.3,13.32,43600.0,10.6438,10.6598,10.6438,10.6598,43600.0
2009-09-28 14:20:00,13.32,13.33,13.31,13.32,73600.0,10.6598,10.6678,10.6518,10.6598,73600.0
2009-09-28 14:30:00,13.32,13.33,13.31,13.31,98000.0,10.6598,10.6678,10.6518,10.6518,98000.0
2009-09-28 14:40:00,13.32,13.32,13.31,13.31,53600.0,10.6598,10.6598,10.6518,10.6518,53600.0
2009-09-28 14:50:00,13.31,13.32,13.31,13.31,60000.0,10.6518,10.6598,10.6518,10.6518,60000.0
2009-09-28 15:00:00,13.3,13.3,13.29,13.29,193600.0,10.6438,10.6438,10.6358,10.6358,193600.0
2009-09-28 15:10:00,13.3,13.3,13.28,13.29,60800.0,10.6438,10.6438,10.6278,10.6358,60800.0
2009-09-28 15:20:00,13.29,13.31,13.29,13.3,36800.0,10.6358,10.6518,10.6358,10.6438,36800.0
2009-09-28 15:30:00,13.3,13.3,13.28,13.29,176800.0,10.6438,10.6438,10.6278,10.6358,176800.0
2009-09-28 15:40:00,13.29,13.29,13.25,13.25,232400.0,10.6358,10.6358,10.6038,10.6038,232400.0
2009-09-28 15:50:00,13.24,13.31,13.24,13.29,212800.0,10.5958,10.6518,10.5958,10.6358,212800.0
2009-09-29 09:30:00,13.3,13.32,13.27,13.31,267600.0,10.6438,10.6598,10.6198,10.6518,267600.0
2009-09-29 09:40:00,13.31,13.35,13.31,13.31,113200.0,10.6518,10.6838,10.6518,10.6518,113200.0
2009-09-29 09:50:00,13.31,13.38,13.31,13.38,142800.0,10.6518,10.7078,10.6518,10.7078,142800.0
2009-09-29 10:00:00,13.36,13.37,13.23,13.29,249600.0,10.6918,10.6998,10.5878,10.6358,249600.0
2009-09-29 10:10:00,13.29,13.34,13.27,13.31,156800.0,10.6358,10.6758,10.6198,10.6518,156800.0
2009-09-29 10:20:00,13.31,13.32,13.29,13.31,98000.0,10.6518,10.6598,10.6358,10.6518,98000.0
2009-09-29 10:30:00,13.31,13.33,13.3,13.33,104400.0,10.6518,10.6678,10.6438,10.6678,104400.0
2009-09-29 10:40:00,13.33,13.34,13.3,13.31,94000.0,10.6678,10.6758,10.6438,10.6518,94000.0
2009-09-29 10:50:00,13.31,13.31,13.25,13.26,97600.0,10.6518,10.6518,10.6038,10.6118,97600.0
2009-09-29 11:00:00,13.25,13.26,13.23,13.25,53600.0,10.6038,10.6118,10.5878,10.6038,53600.0
2009-09-29 11:10:00,13.25,13.26,13.24,13.25,34400.0,10.6038,10.6118,10.5958,10.6038,34400.0
2009-09-29 11:20:00,13.25,13.28,13.24,13.27,96000.0,10.6038,10.6278,10.5958,10.6198,96000.0
2009-09-29 11:30:00,13.27,13.28,13.24,13.24,48400.0,10.6198,10.6278,10.5958,10.5958,48400.0
2009-09-29 11:40:00,13.24,13.26,13.21,13.22,161200.0,10.5958,10.6118,10.5718,10.5798,161200.0
2009-09-29 11:50:00,13.22,13.24,13.21,13.22,32800.0,10.5798,10.5958,10.5718,10.5798,32800.0
2009-09-29 12:00:00,13.22,13.24,13.22,13.24,77200.0,10.5798,10.5958,10.5798,10.5958,77200.0
2009-09-29 12:10:00,13.25,13.27,13.23,13.25,67600.0,10.6038,10.6198,10.5878,10.6038,67600.0
2009-09-29 12:20:00,13.26,13.26,13.23,13.24,50000.0,10.6118,10.6118,10.5878,10.5958,50000.0
2009-09-29 12:30:00,13.24,13.27,13.24,13.26,42400.0,10.5958,10.6198,10.5958,10.6118,42400.0
2009-09-29 12:40:00,13.26,13.28,13.26,13.27,40800.0,10.6118,10.6278,10.6118,10.6198,40800.0
2009-09-29 12:50:00,13.27,13.3,13.27,13.29,30400.0,10.6198,10.6438,10.6198,10.6358,30400.0
2009-09-29 13:00:00,13.29,13.32,13.29,13.31,77600.0,10.6358,10.6598,10.6358,10.6518,77600.0
2009-09-29 13:10:00,13.31,13.32,13.29,13.3,47200.0,10.6518,10.6598,10.6358,10.6438,47200.0
2009-09-29 13:20:00,13.3,13.31,13.3,13.31,26800.0,10.6438,10.6518,10.6438,10.6518,26800.0
2009-09-29 13:30:00,13.31,13.32,13.3,13.31,54400.0,10.6518,10.6598,10.6438,10.6518,54400.0
2009-09-29 13:40:00,13.31,13.33,13.31,13.32,54000.0,10.6518,10.6678,10.6518,10.6598,54000.0
2009-09-29 13:50:00,13.31,13.33,13.31,13.32,30800.0,10.6518,10.6678,10.6518,10.6598,30800.0
2009-09-29 14:00:00,13.32,13.33,13.29,13.29,31200.0,10.6598,10.6678,10.6358,10.6358,31200.0
2009-09-29 14:10:00,13.3,13.31,13.3,13.31,35600.0,10.6438,10.6518,10.6438,10.6518,35600.0
2009-09-29 14:20:00,13.31,13.31,13.3,13.31,44800.0,10.6518,10.6518,10.6438,10.6518,44800.0
2009-09-29 14:30:00,13.31,13.32,13.29,13.3,137600.0,10.6518,10.6598,10.6358,10.6438,137600.0
2009-09-29 14:40:00,13.3,13.3,13.29,13.29,41200.0,10.6438,10.6438,10.6358,10.6358,41200.0
2009-09-29 14:50:00,13.29,13.31,13.29,13.3,93200.0,10.6358,10.6518,10.6358,10.6438,93200.0
2009-09-29 15:00:00,13.3,13.31,13.3,13.31,112800.0,10.6438,10.6518,10.6438,10.6518,112800.0
2009-09-29 15:10:00,13.31,13.31,13.29,13.3,85600.0,10.6518,10.6518,10.6358,10.6438,85600.0
2009-09-29 15:20:00,13.3,13.31,13.28,13.29,82400.0,10.6438,10.6518,10.6278,10.6358,82400.0
2009-09-29 15:30:00,13.28,13.29,13.28,13.29,129600.0,10.6278,10.6358,10.6278,10.6358,129600.0
2009-09-29 15:40:00,13.29,13.3,13.27,13.27,92400.0,10.6358,10.6438,10.6198,10.6198,92400.0
2009-09-29 15:50:00,13.27,13.27,13.25,13.26,436800.0,10.6198,10.6198,10.6038,10.6118,436800.0
2009-09-30 09:30:00,13.26,13.28,13.22,13.24,588400.0,10.6118,10.6278,10.5798,10.5958,588400.0
2009-09-30 09:40:00,13.24,13.24,13.03,13.03,1062400.0,10.5958,10.5958,10.4277,10.4277,1062400.0
2009-09-30 09:50:00,13.03,13.04,12.93,12.96,392400.0,10.4277,10.4357,10.3477,10.3717,392400.0
2009-09-30 10:00:00,12.96,12.99,12.95,12.96,371200.0,10.3717,10.3957,10.3637,10.3717,371200.0
2009-09-30 10:10:00,12.96,12.99,12.96,12.97,197600.0,10.3717,10.3957,10.3717,10.3797,197600.0
2009-09-30 10:20:00,12.98,12.99,12.96,12.99,134000.0,10.3877,10.3957,10.3717,10.3957,134000.0
2009-09-30 10:30:00,12.99,13.01,12.98,13.0,131600.0,10.3957,10.4117,10.3877,10.4037,131600.0
2009-09-30 10:40:00,13.0,13.0,12.98,13.0,140800.0,10.4037,10.4037,10.3877,10.4037,140800.0
2009-09-30 10:50:00,13.0,13.01,12.99,12.99,114800.0,10.4037,10.4117,10.3957,10.3957,114800.0
2009-09-30 11:00:00,12.99,13.03,12.99,13.02,142000.0,10.3957,10.4277,10.3957,10.4197,142000.0
2009-09-30 11:10:00,13.02,13.03,13.01,13.03,118400.0,10.4197,10.4277,10.4117,10.4277,118400.0
2009-09-30 11:20:00,13.03,13.05,13.02,13.04,108400.0,10.4277,10.4437,10.4197,10.4357,108400.0
2009-09-30 11:30:00,13.03,13.06,13.03,13.04,116800.0,10.4277,10.4517,10.4277,10.4357,116800.0
2009-09-30 11:40:00,13.04,13.04,13.03,13.03,105200.0,10.4357,10.4357,10.4277,10.4277,105200.0
2009-09-30 11:50:00,13.03,13.07,13.03,13.06,126400.0,10.4277,10.4598,10.4277,10.4517,126400.0
2009-09-30 12:00:00,13.06,13.07,13.05,13.05,100000.0,10.4517,10.4598,10.4437,10.4437,100000.0
2009-09-30 12:10:00,13.06,13.1,13.06,13.08,76400.0,10.4517,10.4838,10.4517,10.4678,76400.0
2009-09-30 12:20:00,13.08,13.12,13.08,13.1,90800.0,10.4678,10.4998,10.4678,10.4838,90800.0
2009-09-30 12:30:00,13.1,13.15,13.1,13.13,84000.0,10.4838,10.5238,10.4838,10.5078,84000.0
2009-09-30 12:40:00,13.13,13.17,13.13,13.16,146800.0,10.5078,10.5398,10.5078,10.5318,146800.0
2009-09-30 12:50:00,13.15,13.2,13.15,13.19,144400.0,10.5238,10.5638,10.5238,10.5558,144400.0
2009-09-30 13:00:00,13.19,13.29,13.19,13.23,163200.0,10.5558,10.6358,10.5558,10.5878,163200.0
2009-09-30 13:10:00,13.23,13.24,13.21,13.21,48800.0,10.5878,10.5958,10.5718,10.5718,48800.0
2009-09-30 13:20:00,13.22,13.24,13.22,13.24,51200.0,10.5798,10.5958,10.5798,10.5958,51200.0
2009-09-30 13:30:00,13.23,13.24,13.21,13.21,118800.0,10.5878,10.5958,10.5718,10.5718,118800.0
2009-09-30 13:40:00,13.21,13.21,13.19,13.21,108000.0,10.5718,10.5718,10.5558,10.5718,108000.0
2009-09-30 13:50:00,13.2,13.23,13.2,13.21,71600.0,10.5638,10.5878,10.5638,10.5718,71600.0
2009-09-30 14:00:00,13.2,13.21,13.18,13.2,105200.0,10.5638,10.5718,10.5478,10.5638,105200.0
2009-09-30 14:10:00,13.2,13.22,13.19,13.22,83200.0,10.5638,10.5798,10.5558,10.5798,83200.0
2009-09-30 14:20:00,13.22,13.22,13.21,13.22,63200.0,10.5798,10.5798,10.5718,10.5798,63200.0
2009-09-30 14:30:00,13.21,13.22,13.2,13.22,119200.0,10.5718,10.5798,10.5638,10.5798,119200.0
2009-09-30 14:40:00,13.21,13.24,13.21,13.21,108800.0,10.5718,10.5958,10.5718,10.5718,108800.0
2009-09-30 14:50:00,13.21,13.21,13.15,13.15,151600.0,10.5718,10.5718,10.5238,10.5238,151600.0
2009-09-30 15:00:00,13.15,13.15,13.08,13.09,439600.0,10.5238,10.5238,10.4678,10.4758,439600.0
2009-09-30 15:10:00,13.1,13.11,13.06,13.1,219200.0,10.4838,10.4918,10.4517,10.4838,219200.0
2009-09-30 15:20:00,13.11,13.12,13.08,13.09,190800.0,10.4918,10.4998,10.4678,10.4758,190800.0
2009-09-30 15:30:00,13.09,13.13,13.08,13.1,264800.0,10.4758,10.5078,10.4678,10.4838,264800.0
2009-09-30 15:40:00,13.1,13.13,13.08,13.12,455600.0,10.4838,10.5078,10.4678,10.4998,455600.0
2009-09-30 15:50:00,13.12,13.15,13.1,13.1,457200.0,10.4998,10.5238,10.4838,10.4838,457200.0
2009-10-01 09:30:00,13.04,13.06,12.96,12.97,324400.0,10.4357,10.4517,10.3717,10.3797,324400.0
2009-10-01 09:40:00,12.97,13.01,12.96,13.01,98800.0,10.3797,10.4117,10.3717,10.4117,98800.0
2009-10-01 09:50:00,13.0,13.0,12.95,12.97,162000.0,10.4037,10.4037,10.3637,10.3797,162000.0
2009-10-01 10:00:00,12.98,12.99,12.86,12.87,394400.0,10.3877,10.3957,10.2917,10.2997,394400.0
2009-10-01 10:10:00,12.87,12.9,12.84,12.88,219600.0,10.2997,10.3237,10.2757,10.3077,219600.0
2009-10-01 10:20:00,12.89,12.91,12.88,12.9,82400.0,10.3157,10.3317,10.3077,10.3237,82400.0
2009-10-01 10:30:00,12.89,12.95,12.88,12.93,102400.0,10.3157,10.3637,10.3077,10.3477,102400.0
2009-10-01 10:40:00,12.93,12.96,12.9,12.91,169600.0,10.3477,10.3717,10.3237,10.3317,169600.0
2009-10-01 10:50:00,12.92,12.95,12.9,12.93,120400.0,10.3397,10.3637,10.3237,10.3477,120400.0
2009-10-01 11:00:00,12.93,12.93,12.83,12.83,138000.0,10.3477,10.3477,10.2677,10.2677,138000.0
2009-10-01 11:10:00,12.83,12.86,12.83,12.86,66400.0,10.2677,10.2917,10.2677,10.2917,66400.0
2009-10-01 11:20:00,12.86,12.87,12.8,12.81,87600.0,10.2917,10.2997,10.2437,10.2517,87600.0
2009-10-01 11:30:00,12.81,12.82,12.79,12.81,58000.0,10.2517,10.2597,10.2357,10.2517,58000.0
2009-10-01 11:40:00,12.82,12.83,12.81,12.81,43200.0,10.2597,10.2677,10.2517,10.2517,43200.0
2009-10-01 11:50:00,12.82,12.83,12.81,12.83,31200.0,10.2597,10.2677,10.2517,10.2677,31200.0
2009-10-01 12:00:00,12.83,12.83,12.79,12.81,50400.0,10.2677,10.2677,10.2357,10.2517,50400.0
2009-10-01 12:10:00,12.82,12.85,12.82,12.84,54400.0,10.2597,10.2837,10.2597,10.2757,54400.0
2009-10-01 12:20:00,12.84,12.86,12.84,12.84,84400.0,10.2757,10.2917,10.2757,10.2757,84400.0
2009-10-01 12:30:00,12.84,12.85,12.83,12.83,21200.0,10.2757,10.2837,10.2677,10.2677,21200.0
2009-10-01 12:40:00,12.84,12.84,12.82,12.83,33200.0,10.2757,10.2757,10.2597,10.2677,33200.0
2009-10-01 12:50:00,12.83,12.83,12.81,12.82,72000.0,10.2677,10.2677,10.2517,10.2597,72000.0
2009-10-01 13:00:00,12.81,12.83,12.8,12.8,82000.0,10.2517,10.2677,10.2437,10.2437,82000.0
2009-10-01 13:10:00,12.8,12.8,12.77,12.77,210400.0,10.2437,10.2437,10.2197,10.2197,210400.0
2009-10-01 13:20:00,12.76,12.78,12.74,12.76,269200.0,10.2117,10.2277,10.1957,10.2117,269200.0
2009-10-01 13:30:00,12.76,12.77,12.75,12.76,90800.0,10.2117,10.2197,10.2037,10.2117,90800.0
2009-10-01 13:40:00,12.76,12.8,12.76,12.8,76800.0,10.2117,10.2437,10.2117,10.2437,76800.0
2009-10-01 13:50:00,12.79,12.8,12.77,12.78,86400.0,10.2357,10.2437,10.2197,10.2277,86400.0
2009-10-01 14:00:00,12.78,12.81,12.77,12.81,86800.0,10.2277,10.2517,10.2197,10.2517,86800.0
2009-10-01 14:10:00,12.81,12.83,12.8,12.81,158000.0,10.2517,10.2677,10.2437,10.2517,158000.0
2009-10-01 14:20:00,12.8,12.82,12.79,12.82,112400.0,10.2437,10.2597,10.2357,10.2597,112400.0
2009-10-01 14:30:00,12.82,12.82,12.79,12.81,195200.0,10.2597,10.2597,10.2357,10.2517,195200.0
2009-10-01 14:40:00,12.8,12.81,12.78,12.79,106400.0,10.2437,10.2517,10.2277,10.2357,106400.0
2009-10-01 14:50:00,12.8,12.81,12.79,12.79,113200.0,10.2437,10.2517,10.2357,10.2357,113200.0
2009-10-01 15:00:00,12.79,12.79,12.74,12.75,115600.0,10.2357,10.2357,10.1957,10.2037,115600.0
2009-10-01 15:10:00,12.75,12.79,12.75,12.78,193200.0,10.2037,10.2357,10.2037,10.2277,193200.0
2009-10-01 15:20:00,12.78,12.78,12.75,12.75,155600.0,10.2277,10.2277,10.2037,10.2037,155600.0
2009-10-01 15:30:00,12.74,12.78,12.74,12.78,245600.0,10.1957,10.2277,10.1957,10.2277,245600.0
2009-10-01 15:40:00,12.77,12.79,12.76,12.78,303600.0,10.2197,10.2357,10.2117,10.2277,303600.0
2009-10-01 15:50:00,12.78,12.78,12.69,12.7,452800.0,10.2277,10.2277,10.1556,10.1636,452800.0
2009-10-02 09:30:00,12.58,12.64,12.57,12.61,494000.0,10.0676,10.1156,10.0596,10.0916,494000.0
2009-10-02 09:40:00,12.61,12.63,12.56,12.61,175200.0,10.0916,10.1076,10.0516,10.0916,175200.0
2009-10-02 09:50:00,12.62,12.64,12.59,12.59,129200.0,10.0996,10.1156,10.0756,10.0756,129200.0
2009-10-02 10:00:00,12.58,12.65,12.54,12.61,196800.0,10.0676,10.1236,10.0356,10.0916,196800.0
2009-10-02 10:10:00,12.61,12.65,12.59,12.6,97200.0,10.0916,10.1236,10.0756,10.0836,97200.0
2009-10-02 10:20:00,12.6,12.67,12.6,12.67,87600.0,10.0836,10.1396,10.0836,10.1396,87600.0
2009-10-02 10:30:00,12.66,12.71,12.64,12.69,87600.0,10.1316,10.1716,10.1156,10.1556,87600.0
2009-10-02 10:40:00,12.68,12.68,12.62,12.62,140800.0,10.1476,10.1476,10.0996,10.0996,140800.0
2009-10-02 10:50:00,12.62,12.63,12.59,12.61,123600.0,10.0996,10.1076,10.0756,10.0916,123600.0
2009-10-02 11:00:00,12.61,12.64,12.61,12.62,76800.0,10.0916,10.1156,10.0916,10.0996,76800.0
2009-10-02 11:10:00,12.62,12.63,12.6,12.61,84000.0,10.0996,10.1076,10.0836,10.0916,84000.0
2009-10-02 11:20:00,12.6,12.63,12.6,12.62,41600.0,10.0836,10.1076,10.0836,10.0996,41600.0
2009-10-02 11:30:00,12.62,12.66,12.6,12.61,81200.0,10.0996,10.1316,10.0836,10.0916,81200.0
2009-10-02 11:40:00,12.59,12.61,12.58,12.61,94000.0,10.0756,10.0916,10.0676,10.0916,94000.0
2009-10-02 11:50:00,12.62,12.62,12.59,12.59,55600.0,10.0996,10.0996,10.0756,10.0756,55600.0
2009-10-02 12:00:00,12.59,12.65,12.59,12.63,21600.0,10.0756,10.1236,10.0756,10.1076,21600.0
2009-10-02 12:10:00,12.62,12.65,12.62,12.64,39600.0,10.0996,10.1236,10.0996,10.1156,39600.0
2009-10-02 12:20:00,12.65,12.66,12.63,12.66,27200.0,10.1236,10.1316,10.1076,10.1316,27200.0
2009-10-02 12:30:00,12.66,12.68,12.65,12.66,51200.0,10.1316,10.1476,10.1236,10.1316,51200.0
2009-10-02 12:40:00,12.66,12.68,12.61,12.65,76400.0,10.1316,10.1476,10.0916,10.1236,76400.0
2009-10-02 12:50:00,12.65,12.67,12.64,12.67,49200.0,10.1236,10.1396,10.1156,10.1396,49200.0
2009-10-02 13:00:00,12.67,12.7,12.67,12.69,58400.0,10.1396,10.1636,10.1396,10.1556,58400.0
2009-10-02 13:10:00,12.69,12.72,12.69,12.7,44400.0,10.1556,10.1797,10.1556,10.1636,44400.0
2009-10-02 13:20:00,12.7,12.7,12.69,12.7,15600.0,10.1636,10.1636,10.1556,10.1636,15600.0
2009-10-02 13:30:00,12.7,12.71,12.66,12.67,69600.0,10.1636,10.1716,10.1316,10.1396,69600.0
2009-10-02 13:40:00,12.67,12.69,12.66,12.69,43600.0,10.1396,10.1556,10.1316,10.1556,43600.0
2009-10-02 13:50:00,12.69,12.7,12.67,12.69,54800.0,10.1556,10.1636,10.1396,10.1556,54800.0
2009-10-02 14:00:00,12.68,12.68,12.66,12.67,66400.0,10.1476,10.1476,10.1316,10.1396,66400.0
2009-10-02 14:10:00,12.67,12.7,12.66,12.7,22400.0,10.1396,10.1636,10.1316,10.1636,22400.0
2009-10-02 14:20:00,12.7,12.7,12.68,12.69,45200.0,10.1636,10.1636,10.1476,10.1556,45200.0
2009-10-02 14:30:00,12.69,12.7,12.69,12.69,39600.0,10.1556,10.1636,10.1556,10.1556,39600.0
2009-10-02 14:40:00,12.69,12.69,12.67,12.69,64800.0,10.1556,10.1556,10.1396,10.1556,64800.0
2009-10-02 14:50:00,12.69,12.71,12.68,12.68,158800.0,10.1556,10.1716,10.1476,10.1476,158800.0
2009-10-02 15:00:00,12.68,12.68,12.65,12.67,218400.0,10.1476,10.1476,10.1236,10.1396,218400.0
2009-10-02 15:10:00,12.67,12.67,12.63,12.63,136000.0,10.1396,10.1396,10.1076,10.1076,136000.0
2009-10-02 15:20:00,12.63,12.64,12.63,12.63,77200.0,10.1076,10.1156,10.1076,10.1076,77200.0
2009-10-02 15:30:00,12.63,12.67,12.63,12.64,188800.0,10.1076,10.1396,10.1076,10.1156,188800.0
2009-10-02 15:40:00,12.63,12.65,12.63,12.63,212000.0,10.1076,10.1236,10.1076,10.1076,212000.0
2009-10-02 15:50:00,12.63,12.63,12.59,12.6,766400.0,10.1076,10.1076,10.0756,10.0836,766400.0
2009-10-05 09:30:00,12.65,12.65,12.6,12.64,220800.0,10.1236,10.1236,10.0836,10.1156,220800.0
2009-10-05 09:40:00,12.64,12.73,12.63,12.7,223200.0,10.1156,10.1877,10.1076,10.1636,223200.0
2009-10-05 09:50:00,12.7,12.76,12.7,12.73,99200.0,10.1636,10.2117,10.1636,10.1877,99200.0
2009-10-05 10:00:00,12.72,12.78,12.63,12.65,336400.0,10.1797,10.2277,10.1076,10.1236,336400.0
2009-10-05 10:10:00,12.66,12.72,12.64,12.72,82000.0,10.1316,10.1797,10.1156,10.1797,82000.0
2009-10-05 10:20:00,12.72,12.72,12.67,12.71,109200.0,10.1797,10.1797,10.1396,10.1716,109200.0
2009-10-05 10:30:00,12.72,12.75,12.69,12.75,90400.0,10.1797,10.2037,10.1556,10.2037,90400.0
2009-10-05 10:40:00,12.75,12.77,12.75,12.76,68800.0,10.2037,10.2197,10.2037,10.2117,68800.0
2009-10-05 10:50:00,12.76,12.8,12.74,12.79,89200.0,10.2117,10.2437,10.1957,10.2357,89200.0
2009-10-05 11:00:00,12.79,12.81,12.78,12.78,127200.0,10.2357,10.2517,10.2277,10.2277,127200.0
2009-10-05 11:10:00,12.77,12.78,12.74,12.74,154000.0,10.2197,10.2277,10.1957,10.1957,154000.0
2009-10-05 11:20:00,12.74,12.75,12.72,12.73,141600.0,10.1957,10.2037,10.1797,10.1877,141600.0
2009-10-05 11:30:00,12.73,12.75,12.68,12.69,280400.0,10.1877,10.2037,10.1476,10.1556,280400.0
2009-10-05 11:40:00,12.69,12.71,12.69,12.71,92400.0,10.1556,10.1716,10.1556,10.1716,92400.0
2009-10-05 11:50:00,12.72,12.76,12.72,12.74,174400.0,10.1797,10.2117,10.1797,10.1957,174400.0
2009-10-05 12:00:00,12.74,12.76,12.72,12.73,115600.0,10.1957,10.2117,10.1797,10.1877,115600.0
2009-10-05 12:10:00,12.72,12.75,12.72,12.74,40400.0,10.1797,10.2037,10.1797,10.1957,40400.0
2009-10-05 12:20:00,12.75,12.76,12.74,12.74,84000.0,10.2037,10.2117,10.1957,10.1957,84000.0
2009-10-05 12:30:00,12.74,12.74,12.73,12.74,81600.0,10.1957,10.1957,10.1877,10.1957,81600.0
2009-10-05 12:40:00,12.74,12.78,12.74,12.77,197600.0,10.1957,10.2277,10.1957,10.2197,197600.0
2009-10-05 12:50:00,12.76,12.77,12.74,12.75,186000.0,10.2117,10.2197,10.1957,10.2037,186000.0
2009-10-05 13:00:00,12.75,12.77,12.75,12.77,86000.0,10.2037,10.2197,10.2037,10.2197,86000.0
2009-10-05 13:10:00,12.77,12.77,12.74,12.74,77600.0,10.2197,10.2197,10.1957,10.1957,77600.0
2009-10-05 13:20:00,12.75,12.76,12.74,12.76,66400.0,10.2037,10.2117,10.1957,10.2117,66400.0
2009-10-05 13:30:00,12.76,12.76,12.73,12.73,46800.0,10.2117,10.2117,10.1877,10.1877,46800.0
2009-10-05 13:40:00,12.73,12.75,12.73,12.75,119600.0,10.1877,10.2037,10.1877,10.2037,119600.0
2009-10-05 13:50:00,12.75,12.76,12.74,12.76,71600.0,10.2037,10.2117,10.1957,10.2117,71600.0
2009-10-05 14:00:00,12.76,12.77,12.74,12.74,36000.0,10.2117,10.2197,10.1957,10.1957,36000.0
2009-10-05 14:10:00,12.74,12.76,12.73,12.73,108800.0,10.1957,10.2117,10.1877,10.1877,108800.0
2009-10-05 14:20:00,12.73,12.75,12.72,12.75,124000.0,10.1877,10.2037,10.1797,10.2037,124000.0
2009-10-05 14:30:00,12.75,12.78,12.75,12.77,78000.0,10.2037,10.2277,10.2037,10.2197,78000.0
2009-10-05 14:40:00,12.78,12.82,12.77,12.81,134000.0,10.2277,10.2597,10.2197,10.2517,134000.0
2009-10-05 14:50:00,12.83,12.86,12.82,12.82,116000.0,10.2677,10.2917,10.2597,10.2597,116000.0
2009-10-05 15:00:00,12.82,12.83,12.8,12.82,160400.0,10.2597,10.2677,10.2437,10.2597,160400.0
2009-10-05 15:10:00,12.83,12.84,12.81,12.83,36400.0,10.2677,10.2757,10.2517,10.2677,36400.0
2009-10-05 15:20:00,12.83,12.83,12.81,12.83,97600.0,10.2677,10.2677,10.2517,10.2677,97600.0
2009-10-05 15:30:00,12.83,12.83,12.81,12.82,152400.0,10.2677,10.2677,10.2517,10.2597,152400.0
2009-10-05 15:40:00,12.82,12.82,12.8,12.82,194800.0,10.2597,10.2597,10.2437,10.2597,194800.0
2009-10-05 15:50:00,12.83,12.83,12.79,12.83,474000.0,10.2677,10.2677,10.2357,10.2677,474000.0
2009-10-06 09:30:00,12.91,12.94,12.88,12.93,326400.0,10.3317,10.3557,10.3077,10.3477,326400.0
2009-10-06 09:40:00,12.93,12.99,12.93,12.96,84800.0,10.3477,10.3957,10.3477,10.3717,84800.0
2009-10-06 09:50:00,12.97,13.05,12.96,13.03,249600.0,10.3797,10.4437,10.3717,10.4277,249600.0
2009-10-06 10:00:00,13.03,13.06,13.02,13.04,127200.0,10.4277,10.4517,10.4197,10.4357,127200.0
2009-10-06 10:10:00,13.04,13.05,13.03,13.04,27200.0,10.4357,10.4437,10.4277,10.4357,27200.0
2009-10-06 10:20:00,13.04,13.06,13.02,13.02,66800.0,10.4357,10.4517,10.4197,10.4197,66800.0
2009-10-06 10:30:00,13.01,13.03,13.0,13.03,92800.0,10.4117,10.4277,10.4037,10.4277,92800.0
2009-10-06 10:40:00,13.03,13.07,13.03,13.06,46800.0,10.4277,10.4598,10.4277,10.4517,46800.0
2009-10-06 10:50:00,13.06,13.08,13.06,13.08,86800.0,10.4517,10.4678,10.4517,10.4678,86800.0
2009-10-06 11:00:00,13.08,13.09,13.06,13.09,111200.0,10.4678,10.4758,10.4517,10.4758,111200.0
2009-10-06 11:10:00,13.1,13.11,13.08,13.08,165600.0,10.4838,10.4918,10.4678,10.4678,165600.0
2009-10-06 11:20:00,13.08,13.1,13.08,13.09,59600.0,10.4678,10.4838,10.4678,10.4758,59600.0
2009-10-06 11:30:00,13.09,13.1,13.08,13.09,70000.0,10.4758,10.4838,10.4678,10.4758,70000.0
2009-10-06 11:40:00,13.08,13.09,13.06,13.08,54400.0,10.4678,10.4758,10.4517,10.4678,54400.0
2009-10-06 11:50:00,13.08,13.08,13.05,13.06,72000.0,10.4678,10.4678,10.4437,10.4517,72000.0
2009-10-06 12:00:00,13.06,13.08,13.06,13.08,55200.0,10.4517,10.4678,10.4517,10.4678,55200.0
2009-10-06 12:10:00,13.08,13.09,13.07,13.09,27600.0,10.4678,10.4758,10.4598,10.4758,27600.0
2009-10-06 12:20:00,13.09,13.09,13.07,13.08,72800.0,10.4758,10.4758,10.4598,10.4678,72800.0
2009-10-06 12:30:00,13.08,13.11,13.08,13.11,62800.0,10.4678,10.4918,10.4678,10.4918,62800.0
2009-10-06 12:40:00,13.1,13.1,13.07,13.07,36400.0,10.4838,10.4838,10.4598,10.4598,36400.0
2009-10-06 12:50:00,13.06,13.06,13.05,13.05,56000.0,10.4517,10.4517,10.4437,10.4437,56000.0
2009-10-06 13:00:00,13.04,13.04,13.01,13.03,156400.0,10.4357,10.4357,10.4117,10.4277,156400.0
2009-10-06 13:10:00,13.03,13.06,13.03,13.06,86800.0,10.4277,10.4517,10.4277,10.4517,86800.0
2009-10-06 13:20:00,13.06,13.06,13.05,13.06,60400.0,10.4517,10.4517,10.4437,10.4517,60400.0
2009-10-06 13:30:00,13.06,13.06,13.04,13.04,138800.0,10.4517,10.4517,10.4357,10.4357,138800.0
2009-10-06 13:40:00,13.03,13.03,13.0,13.01,104000.0,10.4277,10.4277,10.4037,10.4117,104000.0
2009-10-06 13:50:00,13.01,13.01,12.97,12.99,72400.0,10.4117,10.4117,10.3797,10.3957,72400.0
2009-10-06 14:00:00,12.99,12.99,12.94,12.95,62000.0,10.3957,10.3957,10.3557,10.3637,62000.0
2009-10-06 14:10:00,12.94,12.96,12.93,12.95,314400.0,10.3557,10.3717,10.3477,10.3637,314400.0
2009-10-06 14:20:00,12.95,12.95,12.9,12.92,229200.0,10.3637,10.3637,10.3237,10.3397,229200.0
2009-10-06 14:30:00,12.92,12.97,12.91,12.97,542400.0,10.3397,10.3797,10.3317,10.3797,542400.0
2009-10-06 14:40:00,12.97,12.98,12.95,12.97,178800.0,10.3797,10.3877,10.3637,10.3797,178800.0
2009-10-06 14:50:00,12.97,12.98,12.96,12.98,179200.0,10.3797,10.3877,10.3717,10.3877,179200.0
2009-10-06 15:00:00,12.98,13.04,12.97,13.03,103200.0,10.3877,10.4357,10.3797,10.4277,103200.0
2009-10-06 15:10:00,13.03,13.06,13.03,13.03,198400.0,10.4277,10.4517,10.4277,10.4277,198400.0
2009-10-06 15:20:00,13.03,13.04,13.02,13.03,174400.0,10.4277,10.4357,10.4197,10.4277,174400.0
2009-10-06 15:30:00,13.04,13.04,13.02,13.03,188800.0,10.4357,10.4357,10.4197,10.4277,188800.0
2009-10-06 15:40:00,13.02,13.02,12.99,13.0,230400.0,10.4197,10.4197,10.3957,10.4037,230400.0
2009-10-06 15:50:00,13.0,13.05,12.99,13.03,168000.0,10.4037,10.4437,10.3957,10.4277,168000.0
2009-10-07 09:30:00,13.02,13.09,12.98,13.05,142000.0,10.4197,10.4758,10.3877,10.4437,142000.0
2009-10-07 09:40:00,13.05,13.06,12.98,13.0,170400.0,10.4437,10.4517,10.3877,10.4037,170400.0
2009-10-07 09:50:00,13.0,13.06,12.99,13.04,376400.0,10.4037,10.4517,10.3957,10.4357,376400.0
2009-10-07 10:00:00,13.04,13.05,13.01,13.05,390400.0,10.4357,10.4437,10.4117,10.4437,390400.0
2009-10-07 10:10:00,13.06,13.11,13.05,13.09,136000.0,10.4517,10.4918,10.4437,10.4758,136000.0
2009-10-07 10:20:00,13.09,13.09,13.05,13.06,92800.0,10.4758,10.4758,10.4437,10.4517,92800.0
2009-10-07 10:30:00,13.06,13.06,13.01,13.04,227600.0,10.4517,10.4517,10.4117,10.4357,227600.0
2009-10-07 10:40:00,13.04,13.05,13.01,13.01,101600.0,10.4357,10.4437,10.4117,10.4117,101600.0
2009-10-07 10:50:00,13.01,13.04,13.01,13.04,48000.0,10.4117,10.4357,10.4117,10.4357,48000.0
2009-10-07 11:00:00,13.04,13.09,13.04,13.07,62800.0,10.4357,10.4758,10.4357,10.4598,62800.0
2009-10-07 11:10:00,13.07,13.07,13.04,13.05,41200.0,10.4598,10.4598,10.4357,10.4437,41200.0
2009-10-07 11:20:00,13.05,13.05,13.03,13.03,51600.0,10.4437,10.4437,10.4277,10.4277,51600.0
2009-10-07 11:30:00,13.03,13.03,13.0,13.01,38800.0,10.4277,10.4277,10.4037,10.4117,38800.0
2009-10-07 11:40:00,13.01,13.02,12.99,13.02,94400.0,10.4117,10.4197,10.3957,10.4197,94400.0
2009-10-07 11:50:00,13.02,13.04,13.01,13.01,58400.0,10.4197,10.4357,10.4117,10.4117,58400.0
2009-10-07 12:00:00,13.0,13.04,13.0,13.04,52400.0,10.4037,10.4357,10.4037,10.4357,52400.0
2009-10-07 12:10:00,13.04,13.04,13.03,13.04,73600.0,10.4357,10.4357,10.4277,10.4357,73600.0
2009-10-07 12:20:00,13.04,13.05,13.03,13.04,106400.0,10.4357,10.4437,10.4277,10.4357,106400.0
2009-10-07 12:30:00,13.04,13.04,13.01,13.01,91600.0,10.4357,10.4357,10.4117,10.4117,91600.0
2009-10-07 12:40:00,13.01,13.03,13.01,13.03,38800.0,10.4117,10.4277,10.4117,10.4277,38800.0
2009-10-07 12:50:00,13.03,13.05,13.03,13.05,50000.0,10.4277,10.4437,10.4277,10.4437,50000.0
2009-10-07 13:00:00,13.05,13.05,13.02,13.02,50400.0,10.4437,10.4437,10.4197,10.4197,50400.0
2009-10-07 13:10:00,13.02,13.04,13.02,13.04,45600.0,10.4197,10.4357,10.4197,10.4357,45600.0
2009-10-07 13:20:00,13.04,13.04,13.02,13.03,24800.0,10.4357,10.4357,10.4197,10.4277,24800.0
2009-10-07 13:30:00,13.03,13.04,13.03,13.04,30800.0,10.4277,10.4357,10.4277,10.4357,30800.0
2009-10-07 13:40:00,13.04,13.04,13.01,13.01,20000.0,10.4357,10.4357,10.4117,10.4117,20000.0
2009-10-07 13:50:00,13.01,13.03,13.01,13.03,56000.0,10.4117,10.4277,10.4117,10.4277,56000.0
2009-10-07 14:00:00,13.03,13.03,13.0,13.01,68400.0,10.4277,10.4277,10.4037,10.4117,68400.0
2009-10-07 14:10:00,13.01,13.01,12.99,13.01,57600.0,10.4117,10.4117,10.3957,10.4117,57600.0
2009-10-07 14:20:00,13.0,13.0,12.99,13.0,52000.0,10.4037,10.4037,10.3957,10.4037,52000.0
2009-10-07 14:30:00,13.0,13.0,12.98,13.0,92000.0,10.4037,10.4037,10.3877,10.4037,92000.0
2009-10-07 14:40:00,13.0,13.02,12.99,13.02,232400.0,10.4037,10.4197,10.3957,10.4197,232400.0
2009-10-07 14:50:00,13.01,13.03,13.01,13.02,63600.0,10.4117,10.4277,10.4117,10.4197,63600.0
2009-10-07 15:00:00,13.02,13.02,12.99,13.01,64400.0,10.4197,10.4197,10.3957,10.4117,64400.0
2009-10-07 15:10:00,13.02,13.03,13.01,13.02,246000.0,10.4197,10.4277,10.4117,10.4197,246000.0
2009-10-07 15:20:00,13.02,13.03,13.0,13.03,188000.0,10.4197,10.4277,10.4037,10.4277,188000.0
2009-10-07 15:30:00,13.03,13.05,13.02,13.05,132000.0,10.4277,10.4437,10.4197,10.4437,132000.0
2009-10-07 15:40:00,13.05,13.05,13.03,13.04,123600.0,10.4437,10.4437,10.4277,10.4357,123600.0
2009-10-07 15:50:00,13.04,13.06,13.04,13.06,159600.0,10.4357,10.4517,10.4357,10.4517,159600.0
2009-10-08 09:30:00,13.18,13.19,13.12,13.17,544000.0,10.5478,10.5558,10.4998,10.5398,544000.0
2009-10-08 09:40:00,13.18,13.19,13.15,13.17,88800.0,10.5478,10.5558,10.5238,10.5398,88800.0
2009-10-08 09:50:00,13.17,13.17,13.12,13.13,104800.0,10.5398,10.5398,10.4998,10.5078,104800.0
2009-10-08 10:00:00,13.14,13.14,13.09,13.13,115600.0,10.5158,10.5158,10.4758,10.5078,115600.0
2009-10-08 10:10:00,13.13,13.17,13.13,13.15,82000.0,10.5078,10.5398,10.5078,10.5238,82000.0
2009-10-08 10:20:00,13.15,13.19,13.13,13.18,68400.0,10.5238,10.5558,10.5078,10.5478,68400.0
2009-10-08 10:30:00,13.18,13.21,13.18,13.2,189200.0,10.5478,10.5718,10.5478,10.5638,189200.0
2009-10-08 10:40:00,13.2,13.21,13.19,13.2,177200.0,10.5638,10.5718,10.5558,10.5638,177200.0
2009-10-08 10:50:00,13.2,13.2,13.18,13.19,96800.0,10.5638,10.5638,10.5478,10.5558,96800.0
2009-10-08 11:00:00,13.19,13.21,13.17,13.2,122400.0,10.5558,10.5718,10.5398,10.5638,122400.0
2009-10-08 11:10:00,13.2,13.22,13.19,13.22,90400.0,10.5638,10.5798,10.5558,10.5798,90400.0
2009-10-08 11:20:00,13.22,13.27,13.22,13.26,162400.0,10.5798,10.6198,10.5798,10.6118,162400.0
2009-10-08 11:30:00,13.26,13.28,13.26,13.27,124000.0,10.6118,10.6278,10.6118,10.6198,124000.0
2009-10-08 11:40:00,13.27,13.28,13.26,13.26,140000.0,10.6198,10.6278,10.6118,10.6118,140000.0
2009-10-08 11:50:00,13.25,13.27,13.25,13.27,61600.0,10.6038,10.6198,10.6038,10.6198,61600.0
2009-10-08 12:00:00,13.27,13.28,13.26,13.26,50800.0,10.6198,10.6278,10.6118,10.6118,50800.0
2009-10-08 12:10:00,13.26,13.27,13.26,13.27,52000.0,10.6118,10.6198,10.6118,10.6198,52000.0
2009-10-08 12:20:00,13.27,13.3,13.27,13.28,129200.0,10.6198,10.6438,10.6198,10.6278,129200.0
2009-10-08 12:30:00,13.29,13.29,13.27,13.27,121600.0,10.6358,10.6358,10.6198,10.6198,121600.0
2009-10-08 12:40:00,13.27,13.29,13.27,13.28,72000.0,10.6198,10.6358,10.6198,10.6278,72000.0
2009-10-08 12:50:00,13.28,13.3,13.28,13.29,151200.0,10.6278,10.6438,10.6278,10.6358,151200.0
2009-10-08 13:00:00,13.29,13.29,13.25,13.26,164800.0,10.6358,10.6358,10.6038,10.6118,164800.0
2009-10-08 13:10:00,13.25,13.26,13.24,13.26,108000.0,10.6038,10.6118,10.5958,10.6118,108000.0
2009-10-08 13:20:00,13.26,13.26,13.24,13.24,68800.0,10.6118,10.6118,10.5958,10.5958,68800.0
2009-10-08 13:30:00,13.25,13.25,13.2,13.2,141600.0,10.6038,10.6038,10.5638,10.5638,141600.0
2009-10-08 13:40:00,13.2,13.23,13.2,13.22,225200.0,10.5638,10.5878,10.5638,10.5798,225200.0
2009-10-08 13:50:00,13.22,13.24,13.22,13.23,68000.0,10.5798,10.5958,10.5798,10.5878,68000.0
2009-10-08 14:00:00,13.23,13.23,13.21,13.22,34800.0,10.5878,10.5878,10.5718,10.5798,34800.0
2009-10-08 14:10:00,13.22,13.23,13.21,13.21,72800.0,10.5798,10.5878,10.5718,10.5718,72800.0
2009-10-08 14:20:00,13.21,13.22,13.19,13.22,103600.0,10.5718,10.5798,10.5558,10.5798,103600.0
2009-10-08 14:30:00,13.22,13.23,13.22,13.22,75200.0,10.5798,10.5878,10.5798,10.5798,75200.0
2009-10-08 14:40:00,13.22,13.26,13.22,13.26,123200.0,10.5798,10.6118,10.5798,10.6118,123200.0
2009-10-08 14:50:00,13.26,13.26,13.25,13.26,57600.0,10.6118,10.6118,10.6038,10.6118,57600.0
2009-10-08 15:00:00,13.26,13.29,13.25,13.29,219600.0,10.6118,10.6358,10.6038,10.6358,219600.0
2009-10-08 15:10:00,13.29,13.29,13.26,13.27,165600.0,10.6358,10.6358,10.6118,10.6198,165600.0
2009-10-08 15:20:00,13.27,13.28,13.26,13.26,297200.0,10.6198,10.6278,10.6118,10.6118,297200.0
2009-10-08 15:30:00,13.26,13.26,13.2,13.21,418400.0,10.6118,10.6118,10.5638,10.5718,418400.0
2009-10-08 15:40:00,13.21,13.24,13.21,13.23,182400.0,10.5718,10.5958,10.5718,10.5878,182400.0
2009-10-08 15:50:00,13.23,13.23,13.18,13.19,326400.0,10.5878,10.5878,10.5478,10.5558,326400.0
2009-10-09 09:30:00,13.19,13.21,13.17,13.21,152400.0,10.5558,10.5718,10.5398,10.5718,152400.0
2009-10-09 09:40:00,13.2,13.25,13.2,13.24,179600.0,10.5638,10.6038,10.5638,10.5958,179600.0
2009-10-09 09:50:00,13.24,13.27,13.23,13.27,58400.0,10.5958,10.6198,10.5878,10.6198,58400.0
2009-10-09 10:00:00,13.28,13.28,13.26,13.28,54400.0,10.6278,10.6278,10.6118,10.6278,54400.0
2009-10-09 10:10:00,13.28,13.3,13.26,13.26,122400.0,10.6278,10.6438,10.6118,10.6118,122400.0
2009-10-09 10:20:00,13.26,13.29,13.24,13.28,82000.0,10.6118,10.6358,10.5958,10.6278,82000.0
2009-10-09 10:30:00,13.29,13.31,13.28,13.28,91600.0,10.6358,10.6518,10.6278,10.6278,91600.0
2009-10-09 10:40:00,13.28,13.28,13.25,13.26,39600.0,10.6278,10.6278,10.6038,10.6118,39600.0
2009-10-09 10:50:00,13.26,13.29,13.26,13.28,15200.0,10.6118,10.6358,10.6118,10.6278,15200.0
2009-10-09 11:00:00,13.27,13.29,13.27,13.28,182000.0,10.6198,10.6358,10.6198,10.6278,182000.0
2009-10-09 11:10:00,13.29,13.29,13.26,13.27,43200.0,10.6358,10.6358,10.6118,10.6198,43200.0
2009-10-09 11:20:00,13.27,13.3,13.27,13.28,66800.0,10.6198,10.6438,10.6198,10.6278,66800.0
2009-10-09 11:30:00,13.28,13.29,13.27,13.27,114800.0,10.6278,10.6358,10.6198,10.6198,114800.0
2009-10-09 11:40:00,13.27,13.28,13.24,13.24,31600.0,10.6198,10.6278,10.5958,10.5958,31600.0
2009-10-09 11:50:00,13.24,13.27,13.24,13.25,51600.0,10.5958,10.6198,10.5958,10.6038,51600.0
2009-10-09 12:00:00,13.26,13.26,13.23,13.24,54000.0,10.6118,10.6118,10.5878,10.5958,54000.0
2009-10-09 12:10:00,13.24,13.25,13.23,13.25,122800.0,10.5958,10.6038,10.5878,10.6038,122800.0
2009-10-09 12:20:00,13.24,13.26,13.24,13.25,112000.0,10.5958,10.6118,10.5958,10.6038,112000.0
2009-10-09 12:30:00,13.24,13.25,13.24,13.24,65600.0,10.5958,10.6038,10.5958,10.5958,65600.0
2009-10-09 12:40:00,13.24,13.25,13.24,13.24,48000.0,10.5958,10.6038,10.5958,10.5958,48000.0
2009-10-09 12:50:00,13.26,13.27,13.25,13.27,42800.0,10.6118,10.6198,10.6038,10.6198,42800.0
2009-10-09 13:00:00,13.27,13.28,13.26,13.26,35600.0,10.6198,10.6278,10.6118,10.6118,35600.0
2009-10-09 13:10:00,13.26,13.28,13.26,13.27,38000.0,10.6118,10.6278,10.6118,10.6198,38000.0
2009-10-09 13:20:00,13.28,13.3,13.28,13.29,22400.0,10.6278,10.6438,10.6278,10.6358,22400.0
2009-10-09 13:30:00,13.29,13.29,13.28,13.28,6800.0,10.6358,10.6358,10.6278,10.6278,6800.0
2009-10-09 13:40:00,13.28,13.29,13.28,13.28,34800.0,10.6278,10.6358,10.6278,10.6278,34800.0
2009-10-09 13:50:00,13.28,13.29,13.28,13.28,23600.0,10.6278,10.6358,10.6278,10.6278,23600.0
2009-10-09 14:00:00,13.28,13.28,13.27,13.27,21600.0,10.6278,10.6278,10.6198,10.6198,21600.0
2009-10-09 14:10:00,13.27,13.28,13.26,13.28,117600.0,10.6198,10.6278,10.6118,10.6278,117600.0
2009-10-09 14:20:00,13.28,13.28,13.26,13.27,57200.0,10.6278,10.6278,10.6118,10.6198,57200.0
2009-10-09 14:30:00,13.27,13.28,13.27,13.28,24400.0,10.6198,10.6278,10.6198,10.6278,24400.0
2009-10-09 14:40:00,13.28,13.3,13.28,13.29,44400.0,10.6278,10.6438,10.6278,10.6358,44400.0
2009-10-09 14:50:00,13.29,13.31,13.29,13.31,25600.0,10.6358,10.6518,10.6358,10.6518,25600.0
2009-10-09 15:00:00,13.31,13.33,13.3,13.33,139200.0,10.6518,10.6678,10.6438,10.6678,139200.0
2009-10-09 15:10:00,13.33,13.34,13.33,13.33,69600.0,10.6678,10.6758,10.6678,10.6678,69600.0
2009-10-09 15:20:00,13.33,13.34,13.33,13.34,82000.0,10.6678,10.6758,10.6678,10.6758,82000.0
2009-10-09 15:30:00,13.34,13.35,13.33,13.35,74800.0,10.6758,10.6838,10.6678,10.6838,74800.0
2009-10-09 15:40:00,13.34,13.35,13.33,13.33,203600.0,10.6758,10.6838,10.6678,10.6678,203600.0
2009-10-09 15:50:00,13.33,13.35,13.33,13.35,247600.0,10.6678,10.6838,10.6678,10.6838,247600.0
2009-10-12 09:30:00,13.42,13.45,13.4,13.44,143600.0,10.7399,10.7639,10.7238,10.7559,143600.0
2009-10-12 09:40:00,13.45,13.45,13.43,13.43,92400.0,10.7639,10.7639,10.7479,10.7479,92400.0
2009-10-12 09:50:00,13.44,13.47,13.44,13.47,49600.0,10.7559,10.7799,10.7559,10.7799,49600.0
2009-10-12 10:00:00,13.47,13.48,13.47,13.47,98800.0,10.7799,10.7879,10.7799,10.7799,98800.0
2009-10-12 10:10:00,13.47,13.47,13.43,13.43,78400.0,10.7799,10.7799,10.7479,10.7479,78400.0
2009-10-12 10:20:00,13.43,13.44,13.42,13.44,20000.0,10.7479,10.7559,10.7399,10.7559,20000.0
2009-10-12 10:30:00,13.45,13.47,13.45,13.45,34800.0,10.7639,10.7799,10.7639,10.7639,34800.0
2009-10-12 10:40:00,13.46,13.47,13.46,13.46,230400.0,10.7719,10.7799,10.7719,10.7719,230400.0
2009-10-12 10:50:00,13.46,13.47,13.46,13.47,41200.0,10.7719,10.7799,10.7719,10.7799,41200.0
2009-10-12 11:00:00,13.46,13.47,13.45,13.47,34800.0,10.7719,10.7799,10.7639,10.7799,34800.0
2009-10-12 11:10:00,13.47,13.47,13.46,13.46,22400.0,10.7799,10.7799,10.7719,10.7719,22400.0
2009-10-12 11:20:00,13.46,13.46,13.45,13.46,41200.0,10.7719,10.7719,10.7639,10.7719,41200.0
2009-10-12 11:30:00,13.45,13.45,13.43,13.44,58800.0,10.7639,10.7639,10.7479,10.7559,58800.0
2009-10-12 11:40:00,13.44,13.44,13.44,13.44,36400.0,10.7559,10.7559,10.7559,10.7559,36400.0
2009-10-12 11:50:00,13.44,13.44,13.43,13.44,87200.0,10.7559,10.7559,10.7479,10.7559,87200.0
2009-10-12 12:00:00,13.44,13.44,13.43,13.44,66400.0,10.7559,10.7559,10.7479,10.7559,66400.0
2009-10-12 12:10:00,13.44,13.46,13.44,13.45,34800.0,10.7559,10.7719,10.7559,10.7639,34800.0
2009-10-12 12:20:00,13.45,13.46,13.44,13.45,38400.0,10.7639,10.7719,10.7559,10.7639,38400.0
2009-10-12 12:30:00,13.45,13.45,13.44,13.45,54400.0,10.7639,10.7639,10.7559,10.7639,54400.0
2009-10-12 12:40:00,13.45,13.45,13.44,13.44,40400.0,10.7639,10.7639,10.7559,10.7559,40400.0
2009-10-12 12:50:00,13.44,13.45,13.44,13.44,42800.0,10.7559,10.7639,10.7559,10.7559,42800.0
2009-10-12 13:00:00,13.44,13.45,13.43,13.43,44000.0,10.7559,10.7639,10.7479,10.7479,44000.0
2009-10-12 13:10:00,13.43,13.45,13.43,13.44,20400.0,10.7479,10.7639,10.7479,10.7559,20400.0
2009-10-12 13:20:00,13.44,13.44,13.43,13.43,20400.0,10.7559,10.7559,10.7479,10.7479,20400.0
2009-10-12 13:30:00,13.43,13.44,13.43,13.43,34000.0,10.7479,10.7559,10.7479,10.7479,34000.0
2009-10-12 13:40:00,13.43,13.44,13.43,13.44,22000.0,10.7479,10.7559,10.7479,10.7559,22000.0
2009-10-12 13:50:00,13.43,13.45,13.43,13.45,42000.0,10.7479,10.7639,10.7479,10.7639,42000.0
2009-10-12 14:00:00,13.44,13.44,13.43,13.43,28800.0,10.7559,10.7559,10.7479,10.7479,28800.0
2009-10-12 14:10:00,13.42,13.43,13.36,13.36,171600.0,10.7399,10.7479,10.6918,10.6918,171600.0
2009-10-12 14:20:00,13.36,13.36,13.33,13.34,265200.0,10.6918,10.6918,10.6678,10.6758,265200.0
2009-10-12 14:30:00,13.34,13.34,13.3,13.32,74800.0,10.6758,10.6758,10.6438,10.6598,74800.0
2009-10-12 14:40:00,13.32,13.34,13.32,13.34,58800.0,10.6598,10.6758,10.6598,10.6758,58800.0
2009-10-12 14:50:00,13.34,13.35,13.32,13.35,124000.0,10.6758,10.6838,10.6598,10.6838,124000.0
2009-10-12 15:00:00,13.36,13.37,13.35,13.37,49600.0,10.6918,10.6998,10.6838,10.6998,49600.0
2009-10-12 15:10:00,13.37,13.37,13.36,13.36,31600.0,10.6998,10.6998,10.6918,10.6918,31600.0
2009-10-12 15:20:00,13.36,13.38,13.36,13.38,43600.0,10.6918,10.7078,10.6918,10.7078,43600.0
2009-10-12 15:30:00,13.39,13.4,13.37,13.37,71600.0,10.7158,10.7238,10.6998,10.6998,71600.0
2009-10-12 15:40:00,13.37,13.37,13.35,13.36,153200.0,10.6998,10.6998,10.6838,10.6918,153200.0
2009-10-12 15:50:00,13.36,13.37,13.36,13.36,187600.0,10.6918,10.6998,10.6918,10.6918,187600.0
2009-10-13 09:30:00,13.33,13.38,13.33,13.35,112000.0,10.6678,10.7078,10.6678,10.6838,112000.0
2009-10-13 09:40:00,13.36,13.36,13.3,13.31,171200.0,10.6918,10.6918,10.6438,10.6518,171200.0
2009-10-13 09:50:00,13.32,13.32,13.24,13.26,250400.0,10.6598,10.6598,10.5958,10.6118,250400.0
2009-10-13 10:00:00,13.25,13.25,13.2,13.21,207600.0,10.6038,10.6038,10.5638,10.5718,207600.0
2009-10-13 10:10:00,13.22,13.23,13.21,13.23,69200.0,10.5798,10.5878,10.5718,10.5878,69200.0
2009-10-13 10:20:00,13.23,13.24,13.2,13.24,82000.0,10.5878,10.5958,10.5638,10.5958,82000.0
2009-10-13 10:30:00,13.25,13.28,13.24,13.25,81200.0,10.6038,10.6278,10.5958,10.6038,81200.0
2009-10-13 10:40:00,13.25,13.26,13.24,13.26,52800.0,10.6038,10.6118,10.5958,10.6118,52800.0
2009-10-13 10:50:00,13.26,13.27,13.25,13.27,15200.0,10.6118,10.6198,10.6038,10.6198,15200.0
2009-10-13 11:00:00,13.26,13.26,13.22,13.23,57200.0,10.6118,10.6118,10.5798,10.5878,57200.0
2009-10-13 11:10:00,13.23,13.25,13.22,13.24,49600.0,10.5878,10.6038,10.5798,10.5958,49600.0
2009-10-13 11:20:00,13.24,13.25,13.22,13.24,108400.0,10.5958,10.6038,10.5798,10.5958,108400.0
2009-10-13 11:30:00,13.24,13.27,13.24,13.27,112400.0,10.5958,10.6198,10.5958,10.6198,112400.0
2009-10-13 11:40:00,13.28,13.33,13.28,13.32,168800.0,10.6278,10.6678,10.6278,10.6598,168800.0
2009-10-13 11:50:00,13.33,13.35,13.33,13.34,424400.0,10.6678,10.6838,10.6678,10.6758,424400.0
2009-10-13 12:00:00,13.34,13.35,13.33,13.34,91200.0,10.6758,10.6838,10.6678,10.6758,91200.0
2009-10-13 12:10:00,13.34,13.35,13.34,13.34,89600.0,10.6758,10.6838,10.6758,10.6758,89600.0
2009-10-13 12:20:00,13.34,13.34,13.31,13.31,146400.0,10.6758,10.6758,10.6518,10.6518,146400.0
2009-10-13 12:30:00,13.3,13.31,13.3,13.31,22800.0,10.6438,10.6518,10.6438,10.6518,22800.0
2009-10-13 12:40:00,13.31,13.31,13.3,13.3,48800.0,10.6518,10.6518,10.6438,10.6438,48800.0
2009-10-13 12:50:00,13.3,13.31,13.3,13.3,30000.0,10.6438,10.6518,10.6438,10.6438,30000.0
2009-10-13 13:00:00,13.31,13.32,13.3,13.32,25200.0,10.6518,10.6598,10.6438,10.6598,25200.0
2009-10-13 13:10:00,13.32,13.32,13.31,13.31,37600.0,10.6598,10.6598,10.6518,10.6518,37600.0
2009-10-13 13:20:00,13.31,13.31,13.28,13.28,70800.0,10.6518,10.6518,10.6278,10.6278,70800.0
2009-10-13 13:30:00,13.28,13.28,13.27,13.28,39200.0,10.6278,10.6278,10.6198,10.6278,39200.0
2009-10-13 13:40:00,13.28,13.28,13.25,13.26,70400.0,10.6278,10.6278,10.6038,10.6118,70400.0
2009-10-13 13:50:00,13.26,13.28,13.26,13.27,138000.0,10.6118,10.6278,10.6118,10.6198,138000.0
2009-10-13 14:00:00,13.27,13.27,13.22,13.23,114800.0,10.6198,10.6198,10.5798,10.5878,114800.0
2009-10-13 14:10:00,13.23,13.25,13.22,13.25,61600.0,10.5878,10.6038,10.5798,10.6038,61600.0
2009-10-13 14:20:00,13.25,13.28,13.25,13.27,113600.0,10.6038,10.6278,10.6038,10.6198,113600.0
2009-10-13 14:30:00,13.27,13.28,13.26,13.26,28400.0,10.6198,10.6278,10.6118,10.6118,28400.0
2009-10-13 14:40:00,13.26,13.29,13.26,13.29,51600.0,10.6118,10.6358,10.6118,10.6358,51600.0
2009-10-13 14:50:00,13.28,13.28,13.26,13.26,73200.0,10.6278,10.6278,10.6118,10.6118,73200.0
2009-10-13 15:00:00,13.26,13.3,13.26,13.28,103200.0,10.6118,10.6438,10.6118,10.6278,103200.0
2009-10-13 15:10:00,13.28,13.31,13.28,13.31,147600.0,10.6278,10.6518,10.6278,10.6518,147600.0
2009-10-13 15:20:00,13.31,13.31,13.29,13.29,226400.0,10.6518,10.6518,10.6358,10.6358,226400.0
2009-10-13 15:30:00,13.29,13.3,13.27,13.27,155600.0,10.6358,10.6438,10.6198,10.6198,155600.0
2009-10-13 15:40:00,13.28,13.3,13.28,13.3,184400.0,10.6278,10.6438,10.6278,10.6438,184400.0
2009-10-13 15:50:00,13.3,13.33,13.29,13.33,569200.0,10.6438,10.6678,10.6358,10.6678,569200.0
2009-10-14 09:30:00,13.51,13.52,13.47,13.47,223200.0,10.8119,10.8199,10.7799,10.7799,223200.0
2009-10-14 09:40:00,13.47,13.47,13.42,13.42,108400.0,10.7799,10.7799,10.7399,10.7399,108400.0
2009-10-14 09:50:00,13.42,13.48,13.42,13.46,168800.0,10.7399,10.7879,10.7399,10.7719,168800.0
2009-10-14 10:00:00,13.46,13.47,13.43,13.45,111600.0,10.7719,10.7799,10.7479,10.7639,111600.0
2009-10-14 10:10:00,13.45,13.46,13.43,13.45,85600.0,10.7639,10.7719,10.7479,10.7639,85600.0
2009-10-14 10:20:00,13.45,13.45,13.4,13.43,130000.0,10.7639,10.7639,10.7238,10.7479,130000.0
2009-10-14 10:30:00,13.42,13.45,13.42,13.44,70400.0,10.7399,10.7639,10.7399,10.7559,70400.0
2009-10-14 10:40:00,13.44,13.45,13.43,13.45,22800.0,10.7559,10.7639,10.7479,10.7639,22800.0
2009-10-14 10:50:00,13.46,13.47,13.44,13.47,48800.0,10.7719,10.7799,10.7559,10.7799,48800.0
2009-10-14 11:00:00,13.47,13.48,13.47,13.47,49600.0,10.7799,10.7879,10.7799,10.7799,49600.0
2009-10-14 11:10:00,13.47,13.49,13.47,13.49,28400.0,10.7799,10.7959,10.7799,10.7959,28400.0
2009-10-14 11:20:00,13.48,13.51,13.48,13.5,33200.0,10.7879,10.8119,10.7879,10.8039,33200.0
2009-10-14 11:30:00,13.5,13.51,13.49,13.49,17600.0,10.8039,10.8119,10.7959,10.7959,17600.0
2009-10-14 11:40:00,13.49,13.51,13.48,13.5,43200.0,10.7959,10.8119,10.7879,10.8039,43200.0
2009-10-14 11:50:00,13.51,13.51,13.49,13.49,32400.0,10.8119,10.8119,10.7959,10.7959,32400.0
2009-10-14 12:00:00,13.49,13.5,13.49,13.49,133600.0,10.7959,10.8039,10.7959,10.7959,133600.0
2009-10-14 12:10:00,13.49,13.5,13.49,13.49,46800.0,10.7959,10.8039,10.7959,10.7959,46800.0
2009-10-14 12:20:00,13.49,13.5,13.48,13.49,69200.0,10.7959,10.8039,10.7879,10.7959,69200.0
2009-10-14 12:30:00,13.49,13.5,13.48,13.49,109600.0,10.7959,10.8039,10.7879,10.7959,109600.0
2009-10-14 12:40:00,13.49,13.51,13.49,13.49,40400.0,10.7959,10.8119,10.7959,10.7959,40400.0
2009-10-14 12:50:00,13.49,13.51,13.49,13.51,24000.0,10.7959,10.8119,10.7959,10.8119,24000.0
2009-10-14 13:00:00,13.52,13.53,13.51,13.53,76400.0,10.8199,10.8279,10.8119,10.8279,76400.0
2009-10-14 13:10:00,13.53,13.55,13.53,13.54,43600.0,10.8279,10.8439,10.8279,10.8359,43600.0
2009-10-14 13:20:00,13.54,13.55,13.52,13.53,73600.0,10.8359,10.8439,10.8199,10.8279,73600.0
2009-10-14 13:30:00,13.51,13.53,13.51,13.53,54800.0,10.8119,10.8279,10.8119,10.8279,54800.0
2009-10-14 13:40:00,13.53,13.54,13.52,13.52,52400.0,10.8279,10.8359,10.8199,10.8199,52400.0
2009-10-14 13:50:00,13.52,13.52,13.51,13.52,32000.0,10.8199,10.8199,10.8119,10.8199,32000.0
2009-10-14 14:00:00,13.52,13.53,13.52,13.53,49600.0,10.8199,10.8279,10.8199,10.8279,49600.0
2009-10-14 14:10:00,13.52,13.53,13.49,13.52,99600.0,10.8199,10.8279,10.7959,10.8199,99600.0
2009-10-14 14:20:00,13.52,13.53,13.51,13.51,102000.0,10.8199,10.8279,10.8119,10.8119,102000.0
2009-10-14 14:30:00,13.51,13.53,13.5,13.5,80000.0,10.8119,10.8279,10.8039,10.8039,80000.0
2009-10-14 14:40:00,13.51,13.51,13.49,13.51,49600.0,10.8119,10.8119,10.7959,10.8119,49600.0
2009-10-14 14:50:00,13.51,13.53,13.5,13.53,97600.0,10.8119,10.8279,10.8039,10.8279,97600.0
2009-10-14 15:00:00,13.52,13.56,13.52,13.56,100000.0,10.8199,10.8519,10.8199,10.8519,100000.0
2009-10-14 15:10:00,13.55,13.56,13.55,13.55,72000.0,10.8439,10.8519,10.8439,10.8439,72000.0
2009-10-14 15:20:00,13.55,13.6,13.54,13.6,276000.0,10.8439,10.8839,10.8359,10.8839,276000.0
2009-10-14 15:30:00,13.6,13.6,13.58,13.59,138800.0,10.8839,10.8839,10.8679,10.8759,138800.0
2009-10-14 15:40:00,13.6,13.6,13.56,13.56,168800.0,10.8839,10.8839,10.8519,10.8519,168800.0
2009-10-14 15:50:00,13.56,13.6,13.56,13.58,382000.0,10.8519,10.8839,10.8519,10.8679,382000.0
2009-10-15 09:30:00,13.49,13.52,13.46,13.52,222000.0,10.7959,10.8199,10.7719,10.8199,222000.0
2009-10-15 09:40:00,13.52,13.54,13.49,13.52,85600.0,10.8199,10.8359,10.7959,10.8199,85600.0
2009-10-15 09:50:00,13.52,13.55,13.52,13.55,58000.0,10.8199,10.8439,10.8199,10.8439,58000.0
2009-10-15 10:00:00,13.54,13.54,13.49,13.53,176400.0,10.8359,10.8359,10.7959,10.8279,176400.0
2009-10-15 10:10:00,13.53,13.53,13.48,13.51,240800.0,10.8279,10.8279,10.7879,10.8119,240800.0
2009-10-15 10:20:00,13.51,13.52,13.49,13.49,104000.0,10.8119,10.8199,10.7959,10.7959,104000.0
2009-10-15 10:30:00,13.49,13.51,13.48,13.48,116800.0,10.7959,10.8119,10.7879,10.7879,116800.0
2009-10-15 10:40:00,13.48,13.49,13.46,13.47,136800.0,10.7879,10.7959,10.7719,10.7799,136800.0
2009-10-15 10:50:00,13.47,13.5,13.47,13.5,124400.0,10.7799,10.8039,10.7799,10.8039,124400.0
2009-10-15 11:00:00,13.5,13.51,13.5,13.51,242400.0,10.8039,10.8119,10.8039,10.8119,242400.0
2009-10-15 11:10:00,13.51,13.52,13.49,13.49,59600.0,10.8119,10.8199,10.7959,10.7959,59600.0
2009-10-15 11:20:00,13.49,13.49,13.47,13.49,130800.0,10.7959,10.7959,10.7799,10.7959,130800.0
2009-10-15 11:30:00,13.49,13.5,13.48,13.5,94800.0,10.7959,10.8039,10.7879,10.8039,94800.0
2009-10-15 11:40:00,13.5,13.51,13.49,13.51,62400.0,10.8039,10.8119,10.7959,10.8119,62400.0
2009-10-15 11:50:00,13.51,13.52,13.51,13.51,28000.0,10.8119,10.8199,10.8119,10.8119,28000.0
2009-10-15 12:00:00,13.51,13.53,13.51,13.52,54800.0,10.8119,10.8279,10.8119,10.8199,54800.0
2009-10-15 12:10:00,13.52,13.54,13.52,13.54,132000.0,10.8199,10.8359,10.8199,10.8359,132000.0
2009-10-15 12:20:00,13.54,13.54,13.52,13.52,71600.0,10.8359,10.8359,10.8199,10.8199,71600.0
2009-10-15 12:30:00,13.52,13.53,13.52,13.52,69600.0,10.8199,10.8279,10.8199,10.8199,69600.0
2009-10-15 12:40:00,13.52,13.52,13.51,13.52,36400.0,10.8199,10.8199,10.8119,10.8199,36400.0
2009-10-15 12:50:00,13.52,13.52,13.51,13.51,35600.0,10.8199,10.8199,10.8119,10.8119,35600.0
2009-10-15 13:00:00,13.51,13.52,13.51,13.52,28000.0,10.8119,10.8199,10.8119,10.8199,28000.0
2009-10-15 13:10:00,13.51,13.52,13.51,13.52,31600.0,10.8119,10.8199,10.8119,10.8199,31600.0
2009-10-15 13:20:00,13.52,13.53,13.51,13.53,15200.0,10.8199,10.8279,10.8119,10.8279,15200.0
2009-10-15 13:30:00,13.54,13.54,13.53,13.53,75200.0,10.8359,10.8359,10.8279,10.8279,75200.0
2009-10-15 13:40:00,13.53,13.54,13.52,13.52,70800.0,10.8279,10.8359,10.8199,10.8199,70800.0
2009-10-15 13:50:00,13.52,13.53,13.52,13.53,41200.0,10.8199,10.8279,10.8199,10.8279,41200.0
2009-10-15 14:00:00,13.53,13.55,13.53,13.54,62000.0,10.8279,10.8439,10.8279,10.8359,62000.0
2009-10-15 14:10:00,13.53,13.54,13.52,13.54,50000.0,10.8279,10.8359,10.8199,10.8359,50000.0
2009-10-15 14:20:00,13.54,13.54,13.53,13.53,108400.0,10.8359,10.8359,10.8279,10.8279,108400.0
2009-10-15 14:30:00,13.53,13.56,13.53,13.56,74400.0,10.8279,10.8519,10.8279,10.8519,74400.0
2009-10-15 14:40:00,13.56,13.57,13.55,13.56,41600.0,10.8519,10.8599,10.8439,10.8519,41600.0
2009-10-15 14:50:00,13.57,13.59,13.57,13.58,93200.0,10.8599,10.8759,10.8599,10.8679,93200.0
2009-10-15 15:00:00,13.58,13.6,13.58,13.6,44000.0,10.8679,10.8839,10.8679,10.8839,44000.0
2009-10-15 15:10:00,13.6,13.6,13.58,13.58,126400.0,10.8839,10.8839,10.8679,10.8679,126400.0
2009-10-15 15:20:00,13.58,13.59,13.56,13.56,104000.0,10.8679,10.8759,10.8519,10.8519,104000.0
2009-10-15 15:30:00,13.56,13.58,13.56,13.57,134000.0,10.8519,10.8679,10.8519,10.8599,134000.0
2009-10-15 15:40:00,13.57,13.58,13.56,13.57,274000.0,10.8599,10.8679,10.8519,10.8599,274000.0
2009-10-15 15:50:00,13.57,13.6,13.57,13.59,369200.0,10.8599,10.8839,10.8599,10.8759,369200.0
2009-10-16 09:30:00,13.49,13.52,13.46,13.49,194800.0,10.7959,10.8199,10.7719,10.7959,194800.0
2009-10-16 09:40:00,13.51,13.51,13.47,13.49,107600.0,10.8119,10.8119,10.7799,10.7959,107600.0
2009-10-16 09:50:00,13.49,13.51,13.42,13.42,199200.0,10.7959,10.8119,10.7399,10.7399,199200.0
2009-10-16 10:00:00,13.41,13.41,13.34,13.35,155600.0,10.7318,10.7318,10.6758,10.6838,155600.0
2009-10-16 10:10:00,13.34,13.37,13.33,13.37,80000.0,10.6758,10.6998,10.6678,10.6998,80000.0
2009-10-16 10:20:00,13.37,13.39,13.35,13.37,90800.0,10.6998,10.7158,10.6838,10.6998,90800.0
2009-10-16 10:30:00,13.36,13.37,13.35,13.36,100000.0,10.6918,10.6998,10.6838,10.6918,100000.0
2009-10-16 10:40:00,13.35,13.35,13.32,13.35,90400.0,10.6838,10.6838,10.6598,10.6838,90400.0
2009-10-16 10:50:00,13.35,13.35,13.34,13.34,133600.0,10.6838,10.6838,10.6758,10.6758,133600.0
2009-10-16 11:00:00,13.34,13.37,13.34,13.36,182000.0,10.6758,10.6998,10.6758,10.6918,182000.0
2009-10-16 11:10:00,13.35,13.38,13.35,13.38,87600.0,10.6838,10.7078,10.6838,10.7078,87600.0
2009-10-16 11:20:00,13.38,13.4,13.37,13.37,97600.0,10.7078,10.7238,10.6998,10.6998,97600.0
2009-10-16 11:30:00,13.37,13.38,13.34,13.34,90400.0,10.6998,10.7078,10.6758,10.6758,90400.0
2009-10-16 11:40:00,13.34,13.35,13.34,13.35,76400.0,10.6758,10.6838,10.6758,10.6838,76400.0
2009-10-16 11:50:00,13.35,13.35,13.33,13.35,89200.0,10.6838,10.6838,10.6678,10.6838,89200.0
2009-10-16 12:00:00,13.35,13.36,13.34,13.35,175600.0,10.6838,10.6918,10.6758,10.6838,175600.0
2009-10-16 12:10:00,13.36,13.37,13.35,13.36,339200.0,10.6918,10.6998,10.6838,10.6918,339200.0
2009-10-16 12:20:00,13.36,13.36,13.34,13.35,49600.0,10.6918,10.6918,10.6758,10.6838,49600.0
2009-10-16 12:30:00,13.35,13.36,13.35,13.35,42000.0,10.6838,10.6918,10.6838,10.6838,42000.0
2009-10-16 12:40:00,13.36,13.37,13.35,13.36,36800.0,10.6918,10.6998,10.6838,10.6918,36800.0
2009-10-16 12:50:00,13.37,13.38,13.36,13.37,57600.0,10.6998,10.7078,10.6918,10.6998,57600.0
2009-10-16 13:00:00,13.37,13.37,13.36,13.37,40400.0,10.6998,10.6998,10.6918,10.6998,40400.0
2009-10-16 13:10:00,13.37,13.42,13.37,13.42,77600.0,10.6998,10.7399,10.6998,10.7399,77600.0
2009-10-16 13:20:00,13.43,13.47,13.42,13.47,71600.0,10.7479,10.7799,10.7399,10.7799,71600.0
2009-10-16 13:30:00,13.47,13.49,13.47,13.48,84400.0,10.7799,10.7959,10.7799,10.7879,84400.0
2009-10-16 13:40:00,13.48,13.49,13.48,13.49,54000.0,10.7879,10.7959,10.7879,10.7959,54000.0
2009-10-16 13:50:00,13.49,13.5,13.47,13.47,78000.0,10.7959,10.8039,10.7799,10.7799,78000.0
2009-10-16 14:00:00,13.47,13.47,13.44,13.45,114800.0,10.7799,10.7799,10.7559,10.7639,114800.0
2009-10-16 14:10:00,13.44,13.46,13.44,13.45,74000.0,10.7559,10.7719,10.7559,10.7639,74000.0
2009-10-16 14:20:00,13.45,13.47,13.45,13.47,59600.0,10.7639,10.7799,10.7639,10.7799,59600.0
2009-10-16 14:30:00,13.46,13.47,13.45,13.47,66400.0,10.7719,10.7799,10.7639,10.7799,66400.0
2009-10-16 14:40:00,13.46,13.46,13.45,13.45,62800.0,10.7719,10.7719,10.7639,10.7639,62800.0
2009-10-16 14:50:00,13.45,13.46,13.45,13.46,20000.0,10.7639,10.7719,10.7639,10.7719,20000.0
2009-10-16 15:00:00,13.45,13.46,13.45,13.46,32000.0,10.7639,10.7719,10.7639,10.7719,32000.0
2009-10-16 15:10:00,13.46,13.49,13.45,13.47,146800.0,10.7719,10.7959,10.7639,10.7799,146800.0
2009-10-16 15:20:00,13.47,13.48,13.46,13.48,105600.0,10.7799,10.7879,10.7719,10.7879,105600.0
2009-10-16 15:30:00,13.48,13.51,13.47,13.5,118400.0,10.7879,10.8119,10.7799,10.8039,118400.0
2009-10-16 15:40:00,13.5,13.51,13.47,13.47,327200.0,10.8039,10.8119,10.7799,10.7799,327200.0
2009-10-16 15:50:00,13.47,13.47,13.44,13.45,320400.0,10.7799,10.7799,10.7559,10.7639,320400.0
2009-10-19 09:30:00,13.49,13.51,13.46,13.49,111200.0,10.7959,10.8119,10.7719,10.7959,111200.0
2009-10-19 09:40:00,13.49,13.52,13.43,13.46,150000.0,10.7959,10.8199,10.7479,10.7719,150000.0
2009-10-19 09:50:00,13.46,13.46,13.38,13.38,64800.0,10.7719,10.7719,10.7078,10.7078,64800.0
2009-10-19 10:00:00,13.38,13.42,13.37,13.41,136400.0,10.7078,10.7399,10.6998,10.7318,136400.0
2009-10-19 10:10:00,13.41,13.43,13.39,13.4,122800.0,10.7318,10.7479,10.7158,10.7238,122800.0
2009-10-19 10:20:00,13.4,13.47,13.4,13.46,81600.0,10.7238,10.7799,10.7238,10.7719,81600.0
2009-10-19 10:30:00,13.48,13.49,13.47,13.48,102800.0,10.7879,10.7959,10.7799,10.7879,102800.0
2009-10-19 10:40:00,13.48,13.52,13.48,13.51,184400.0,10.7879,10.8199,10.7879,10.8119,184400.0
2009-10-19 10:50:00,13.51,13.53,13.5,13.51,79200.0,10.8119,10.8279,10.8039,10.8119,79200.0
2009-10-19 11:00:00,13.51,13.53,13.51,13.52,26000.0,10.8119,10.8279,10.8119,10.8199,26000.0
2009-10-19 11:10:00,13.52,13.54,13.51,13.53,57600.0,10.8199,10.8359,10.8119,10.8279,57600.0
2009-10-19 11:20:00,13.54,13.59,13.53,13.58,150400.0,10.8359,10.8759,10.8279,10.8679,150400.0
2009-10-19 11:30:00,13.57,13.6,13.57,13.6,62400.0,10.8599,10.8839,10.8599,10.8839,62400.0
2009-10-19 11:40:00,13.6,13.62,13.6,13.61,165200.0,10.8839,10.8999,10.8839,10.8919,165200.0
2009-10-19 11:50:00,13.62,13.64,13.62,13.63,148400.0,10.8999,10.9159,10.8999,10.9079,148400.0
2009-10-19 12:00:00,13.63,13.63,13.62,13.63,59600.0,10.9079,10.9079,10.8999,10.9079,59600.0
2009-10-19 12:10:00,13.63,13.63,13.62,13.62,59200.0,10.9079,10.9079,10.8999,10.8999,59200.0
2009-10-19 12:20:00,13.62,13.63,13.61,13.61,35200.0,10.8999,10.9079,10.8919,10.8919,35200.0
2009-10-19 12:30:00,13.62,13.62,13.6,13.6,48800.0,10.8999,10.8999,10.8839,10.8839,48800.0
2009-10-19 12:40:00,13.6,13.61,13.59,13.6,278800.0,10.8839,10.8919,10.8759,10.8839,278800.0
2009-10-19 12:50:00,13.59,13.59,13.58,13.59,26800.0,10.8759,10.8759,10.8679,10.8759,26800.0
2009-10-19 13:00:00,13.59,13.59,13.57,13.59,36400.0,10.8759,10.8759,10.8599,10.8759,36400.0
2009-10-19 13:10:00,13.59,13.59,13.57,13.57,56000.0,10.8759,10.8759,10.8599,10.8599,56000.0
2009-10-19 13:20:00,13.58,13.6,13.57,13.59,81600.0,10.8679,10.8839,10.8599,10.8759,81600.0
2009-10-19 13:30:00,13.58,13.63,13.58,13.62,97600.0,10.8679,10.9079,10.8679,10.8999,97600.0
2009-10-19 13:40:00,13.61,13.62,13.57,13.58,62800.0,10.8919,10.8999,10.8599,10.8679,62800.0
2009-10-19 13:50:00,13.59,13.6,13.58,13.59,83200.0,10.8759,10.8839,10.8679,10.8759,83200.0
2009-10-19 14:00:00,13.59,13.6,13.59,13.6,34400.0,10.8759,10.8839,10.8759,10.8839,34400.0
2009-10-19 14:10:00,13.59,13.62,13.59,13.61,60400.0,10.8759,10.8999,10.8759,10.8919,60400.0
2009-10-19 14:20:00,13.61,13.61,13.59,13.6,65600.0,10.8919,10.8919,10.8759,10.8839,65600.0
2009-10-19 14:30:00,13.6,13.61,13.59,13.59,49200.0,10.8839,10.8919,10.8759,10.8759,49200.0
2009-10-19 14:40:00,13.59,13.6,13.58,13.59,49600.0,10.8759,10.8839,10.8679,10.8759,49600.0
2009-10-19 14:50:00,13.59,13.61,13.59,13.61,77600.0,10.8759,10.8919,10.8759,10.8919,77600.0
2009-10-19 15:00:00,13.61,13.62,13.6,13.6,46400.0,10.8919,10.8999,10.8839,10.8839,46400.0
2009-10-19 15:10:00,13.61,13.62,13.59,13.6,42800.0,10.8919,10.8999,10.8759,10.8839,42800.0
2009-10-19 15:20:00,13.59,13.59,13.56,13.57,51600.0,10.8759,10.8759,10.8519,10.8599,51600.0
2009-10-19 15:30:00,13.56,13.58,13.56,13.56,50000.0,10.8519,10.8679,10.8519,10.8519,50000.0
2009-10-19 15:40:00,13.56,13.58,13.55,13.58,154400.0,10.8519,10.8679,10.8439,10.8679,154400.0
2009-10-19 15:50:00,13.58,13.59,13.56,13.56,196000.0,10.8679,10.8759,10.8519,10.8519,196000.0
2009-10-20 09:30:00,13.58,13.59,13.46,13.46,171200.0,10.8679,10.8759,10.7719,10.7719,171200.0
2009-10-20 09:40:00,13.46,13.49,13.43,13.47,152000.0,10.7719,10.7959,10.7479,10.7799,152000.0
2009-10-20 09:50:00,13.47,13.49,13.44,13.49,87200.0,10.7799,10.7959,10.7559,10.7959,87200.0
2009-10-20 10:00:00,13.48,13.51,13.47,13.48,148800.0,10.7879,10.8119,10.7799,10.7879,148800.0
2009-10-20 10:10:00,13.47,13.49,13.41,13.43,209200.0,10.7799,10.7959,10.7318,10.7479,209200.0
2009-10-20 10:20:00,13.43,13.46,13.43,13.44,91200.0,10.7479,10.7719,10.7479,10.7559,91200.0
2009-10-20 10:30:00,13.44,13.48,13.43,13.47,43600.0,10.7559,10.7879,10.7479,10.7799,43600.0
2009-10-20 10:40:00,13.47,13.47,13.44,13.45,43200.0,10.7799,10.7799,10.7559,10.7639,43200.0
2009-10-20 10:50:00,13.45,13.49,13.45,13.47,68400.0,10.7639,10.7959,10.7639,10.7799,68400.0
2009-10-20 11:00:00,13.47,13.47,13.46,13.47,26800.0,10.7799,10.7799,10.7719,10.7799,26800.0
2009-10-20 11:10:00,13.47,13.48,13.45,13.47,64400.0,10.7799,10.7879,10.7639,10.7799,64400.0
2009-10-20 11:20:00,13.47,13.48,13.44,13.45,42400.0,10.7799,10.7879,10.7559,10.7639,42400.0
2009-10-20 11:30:00,13.45,13.46,13.39,13.39,104000.0,10.7639,10.7719,10.7158,10.7158,104000.0
2009-10-20 11:40:00,13.39,13.4,13.35,13.38,120000.0,10.7158,10.7238,10.6838,10.7078,120000.0
2009-10-20 11:50:00,13.38,13.39,13.37,13.38,53600.0,10.7078,10.7158,10.6998,10.7078,53600.0
2009-10-20 12:00:00,13.37,13.37,13.32,13.34,90400.0,10.6998,10.6998,10.6598,10.6758,90400.0
2009-10-20 12:10:00,13.34,13.35,13.33,13.34,45200.0,10.6758,10.6838,10.6678,10.6758,45200.0
2009-10-20 12:20:00,13.34,13.35,13.33,13.35,93600.0,10.6758,10.6838,10.6678,10.6838,93600.0
2009-10-20 12:30:00,13.35,13.35,13.31,13.31,78400.0,10.6838,10.6838,10.6518,10.6518,78400.0
2009-10-20 12:40:00,13.31,13.34,13.31,13.34,34800.0,10.6518,10.6758,10.6518,10.6758,34800.0
2009-10-20 12:50:00,13.34,13.35,13.33,13.33,33600.0,10.6758,10.6838,10.6678,10.6678,33600.0
2009-10-20 13:00:00,13.36,13.37,13.35,13.36,42800.0,10.6918,10.6998,10.6838,10.6918,42800.0
2009-10-20 13:10:00,13.36,13.39,13.36,13.38,36000.0,10.6918,10.7158,10.6918,10.7078,36000.0
2009-10-20 13:20:00,13.38,13.38,13.37,13.38,25200.0,10.7078,10.7078,10.6998,10.7078,25200.0
2009-10-20 13:30:00,13.38,13.39,13.37,13.37,28000.0,10.7078,10.7158,10.6998,10.6998,28000.0
2009-10-20 13:40:00,13.37,13.38,13.36,13.38,44000.0,10.6998,10.7078,10.6918,10.7078,44000.0
2009-10-20 13:50:00,13.38,13.38,13.34,13.35,102800.0,10.7078,10.7078,10.6758,10.6838,102800.0
2009-10-20 14:00:00,13.35,13.38,13.34,13.37,85200.0,10.6838,10.7078,10.6758,10.6998,85200.0
2009-10-20 14:10:00,13.37,13.41,13.37,13.41,127200.0,10.6998,10.7318,10.6998,10.7318,127200.0
2009-10-20 14:20:00,13.41,13.41,13.38,13.38,66000.0,10.7318,10.7318,10.7078,10.7078,66000.0
2009-10-20 14:30:00,13.38,13.4,13.37,13.4,162400.0,10.7078,10.7238,10.6998,10.7238,162400.0
2009-10-20 14:40:00,13.4,13.4,13.38,13.38,82000.0,10.7238,10.7238,10.7078,10.7078,82000.0
2009-10-20 14:50:00,13.38,13.4,13.37,13.4,36000.0,10.7078,10.7238,10.6998,10.7238,36000.0
2009-10-20 15:00:00,13.39,13.41,13.37,13.37,78400.0,10.7158,10.7318,10.6998,10.6998,78400.0
2009-10-20 15:10:00,13.37,13.39,13.36,13.39,90800.0,10.6998,10.7158,10.6918,10.7158,90800.0
2009-10-20 15:20:00,13.38,13.4,13.38,13.4,37600.0,10.7078,10.7238,10.7078,10.7238,37600.0
2009-10-20 15:30:00,13.4,13.42,13.39,13.39,86400.0,10.7238,10.7399,10.7158,10.7158,86400.0
2009-10-20 15:40:00,13.39,13.42,13.39,13.42,80800.0,10.7158,10.7399,10.7158,10.7399,80800.0
2009-10-20 15:50:00,13.42,13.42,13.39,13.39,146000.0,10.7399,10.7399,10.7158,10.7158,146000.0
2009-10-21 09:30:00,13.36,13.46,13.36,13.45,160000.0,10.6918,10.7719,10.6918,10.7639,160000.0
2009-10-21 09:40:00,13.45,13.52,13.45,13.49,102000.0,10.7639,10.8199,10.7639,10.7959,102000.0
2009-10-21 09:50:00,13.49,13.56,13.49,13.54,178400.0,10.7959,10.8519,10.7959,10.8359,178400.0
2009-10-21 10:00:00,13.54,13.6,13.54,13.58,153200.0,10.8359,10.8839,10.8359,10.8679,153200.0
2009-10-21 10:10:00,13.58,13.61,13.55,13.57,154400.0,10.8679,10.8919,10.8439,10.8599,154400.0
2009-10-21 10:20:00,13.57,13.58,13.56,13.56,96000.0,10.8599,10.8679,10.8519,10.8519,96000.0
2009-10-21 10:30:00,13.56,13.58,13.54,13.56,342800.0,10.8519,10.8679,10.8359,10.8519,342800.0
2009-10-21 10:40:00,13.56,13.61,13.56,13.59,183200.0,10.8519,10.8919,10.8519,10.8759,183200.0
2009-10-21 10:50:00,13.59,13.6,13.55,13.56,104000.0,10.8759,10.8839,10.8439,10.8519,104000.0
2009-10-21 11:00:00,13.56,13.56,13.54,13.56,98800.0,10.8519,10.8519,10.8359,10.8519,98800.0
2009-10-21 11:10:00,13.56,13.56,13.51,13.51,224800.0,10.8519,10.8519,10.8119,10.8119,224800.0
2009-10-21 11:20:00,13.51,13.54,13.51,13.54,54800.0,10.8119,10.8359,10.8119,10.8359,54800.0
2009-10-21 11:30:00,13.54,13.54,13.51,13.54,90400.0,10.8359,10.8359,10.8119,10.8359,90400.0
2009-10-21 11:40:00,13.53,13.53,13.49,13.49,62000.0,10.8279,10.8279,10.7959,10.7959,62000.0
2009-10-21 11:50:00,13.48,13.48,13.46,13.47,66000.0,10.7879,10.7879,10.7719,10.7799,66000.0
2009-10-21 12:00:00,13.47,13.49,13.47,13.48,64000.0,10.7799,10.7959,10.7799,10.7879,64000.0
2009-10-21 12:10:00,13.47,13.48,13.46,13.47,52800.0,10.7799,10.7879,10.7719,10.7799,52800.0
2009-10-21 12:20:00,13.47,13.49,13.47,13.49,86000.0,10.7799,10.7959,10.7799,10.7959,86000.0
2009-10-21 12:30:00,13.49,13.49,13.48,13.49,43600.0,10.7959,10.7959,10.7879,10.7959,43600.0
2009-10-21 12:40:00,13.49,13.52,13.49,13.51,38800.0,10.7959,10.8199,10.7959,10.8119,38800.0
2009-10-21 12:50:00,13.51,13.53,13.51,13.51,44000.0,10.8119,10.8279,10.8119,10.8119,44000.0
2009-10-21 13:00:00,13.52,13.52,13.5,13.51,163600.0,10.8199,10.8199,10.8039,10.8119,163600.0
2009-10-21 13:10:00,13.51,13.52,13.51,13.52,56000.0,10.8119,10.8199,10.8119,10.8199,56000.0
2009-10-21 13:20:00,13.52,13.52,13.5,13.51,31600.0,10.8199,10.8199,10.8039,10.8119,31600.0
2009-10-21 13:30:00,13.51,13.52,13.49,13.51,83200.0,10.8119,10.8199,10.7959,10.8119,83200.0
2009-10-21 13:40:00,13.51,13.52,13.49,13.5,51200.0,10.8119,10.8199,10.7959,10.8039,51200.0
2009-10-21 13:50:00,13.51,13.54,13.5,13.53,62000.0,10.8119,10.8359,10.8039,10.8279,62000.0
2009-10-21 14:00:00,13.53,13.54,13.51,13.54,149600.0,10.8279,10.8359,10.8119,10.8359,149600.0
2009-10-21 14:10:00,13.54,13.54,13.48,13.49,104800.0,10.8359,10.8359,10.7879,10.7959,104800.0
2009-10-21 14:20:00,13.49,13.51,13.49,13.49,63600.0,10.7959,10.8119,10.7959,10.7959,63600.0
2009-10-21 14:30:00,13.49,13.5,13.47,13.48,88800.0,10.7959,10.8039,10.7799,10.7879,88800.0
2009-10-21 14:40:00,13.48,13.52,13.48,13.51,55200.0,10.7879,10.8199,10.7879,10.8119,55200.0
2009-10-21 14:50:00,13.51,13.51,13.5,13.51,52000.0,10.8119,10.8119,10.8039,10.8119,52000.0
2009-10-21 15:00:00,13.51,13.52,13.5,13.51,121200.0,10.8119,10.8199,10.8039,10.8119,121200.0
2009-10-21 15:10:00,13.5,13.51,13.47,13.48,70000.0,10.8039,10.8119,10.7799,10.7879,70000.0
2009-10-21 15:20:00,13.47,13.48,13.38,13.4,414400.0,10.7799,10.7879,10.7078,10.7238,414400.0
2009-10-21 15:30:00,13.4,13.4,13.28,13.33,505200.0,10.7238,10.7238,10.6278,10.6678,505200.0
2009-10-21 15:40:00,13.33,13.33,13.23,13.25,580000.0,10.6678,10.6678,10.5878,10.6038,580000.0
2009-10-21 15:50:00,13.25,13.26,13.19,13.21,448000.0,10.6038,10.6118,10.5558,10.5718,448000.0
2009-10-22 09:30:00,13.21,13.24,13.13,13.18,314400.0,10.5718,10.5958,10.5078,10.5478,314400.0
2009-10-22 09:40:00,13.19,13.21,13.08,13.1,235600.0,10.5558,10.5718,10.4678,10.4838,235600.0
2009-10-22 09:50:00,13.1,13.12,13.06,13.1,78400.0,10.4838,10.4998,10.4517,10.4838,78400.0
2009-10-22 10:00:00,13.11,13.11,13.04,13.09,165600.0,10.4918,10.4918,10.4357,10.4758,165600.0
2009-10-22 10:10:00,13.08,13.11,13.07,13.1,72800.0,10.4678,10.4918,10.4598,10.4838,72800.0
2009-10-22 10:20:00,13.1,13.15,13.1,13.13,176000.0,10.4838,10.5238,10.4838,10.5078,176000.0
2009-10-22 10:30:00,13.14,13.15,13.1,13.11,107600.0,10.5158,10.5238,10.4838,10.4918,107600.0
2009-10-22 10:40:00,13.11,13.14,13.11,13.12,104800.0,10.4918,10.5158,10.4918,10.4998,104800.0
2009-10-22 10:50:00,13.12,13.17,13.12,13.16,93200.0,10.4998,10.5398,10.4998,10.5318,93200.0
2009-10-22 11:00:00,13.17,13.18,13.15,13.17,157200.0,10.5398,10.5478,10.5238,10.5398,157200.0
2009-10-22 11:10:00,13.16,13.19,13.15,13.15,48400.0,10.5318,10.5558,10.5238,10.5238,48400.0
2009-10-22 11:20:00,13.15,13.18,13.15,13.16,38800.0,10.5238,10.5478,10.5238,10.5318,38800.0
2009-10-22 11:30:00,13.16,13.18,13.15,13.16,29200.0,10.5318,10.5478,10.5238,10.5318,29200.0
2009-10-22 11:40:00,13.17,13.2,13.17,13.19,50400.0,10.5398,10.5638,10.5398,10.5558,50400.0
2009-10-22 11:50:00,13.19,13.19,13.15,13.17,54400.0,10.5558,10.5558,10.5238,10.5398,54400.0
2009-10-22 12:00:00,13.17,13.18,13.16,13.18,28400.0,10.5398,10.5478,10.5318,10.5478,28400.0
2009-10-22 12:10:00,13.19,13.19,13.18,13.18,32400.0,10.5558,10.5558,10.5478,10.5478,32400.0
2009-10-22 12:20:00,13.17,13.17,13.15,13.15,45200.0,10.5398,10.5398,10.5238,10.5238,45200.0
2009-10-22 12:30:00,13.16,13.19,13.15,13.18,62000.0,10.5318,10.5558,10.5238,10.5478,62000.0
2009-10-22 12:40:00,13.19,13.22,13.18,13.2,59200.0,10.5558,10.5798,10.5478,10.5638,59200.0
2009-10-22 12:50:00,13.2,13.21,13.2,13.21,31600.0,10.5638,10.5718,10.5638,10.5718,31600.0
2009-10-22 13:00:00,13.2,13.22,13.2,13.22,59200.0,10.5638,10.5798,10.5638,10.5798,59200.0
2009-10-22 13:10:00,13.22,13.22,13.19,13.19,39200.0,10.5798,10.5798,10.5558,10.5558,39200.0
2009-10-22 13:20:00,13.2,13.22,13.2,13.21,33200.0,10.5638,10.5798,10.5638,10.5718,33200.0
2009-10-22 13:30:00,13.21,13.22,13.2,13.22,62800.0,10.5718,10.5798,10.5638,10.5798,62800.0
2009-10-22 13:40:00,13.22,13.22,13.2,13.21,80000.0,10.5798,10.5798,10.5638,10.5718,80000.0
2009-10-22 13:50:00,13.21,13.24,13.21,13.22,47600.0,10.5718,10.5958,10.5718,10.5798,47600.0
2009-10-22 14:00:00,13.23,13.3,13.23,13.29,116000.0,10.5878,10.6438,10.5878,10.6358,116000.0
2009-10-22 14:10:00,13.29,13.34,13.29,13.32,76800.0,10.6358,10.6758,10.6358,10.6598,76800.0
2009-10-22 14:20:00,13.32,13.36,13.32,13.33,52400.0,10.6598,10.6918,10.6598,10.6678,52400.0
2009-10-22 14:30:00,13.34,13.36,13.32,13.35,104800.0,10.6758,10.6918,10.6598,10.6838,104800.0
2009-10-22 14:40:00,13.34,13.35,13.33,13.33,52800.0,10.6758,10.6838,10.6678,10.6678,52800.0
2009-10-22 14:50:00,13.33,13.36,13.33,13.35,30000.0,10.6678,10.6918,10.6678,10.6838,30000.0
2009-10-22 15:00:00,13.36,13.38,13.35,13.36,48800.0,10.6918,10.7078,10.6838,10.6918,48800.0
2009-10-22 15:10:00,13.36,13.42,13.35,13.42,100000.0,10.6918,10.7399,10.6838,10.7399,100000.0
2009-10-22 15:20:00,13.41,13.44,13.41,13.41,54000.0,10.7318,10.7559,10.7318,10.7318,54000.0
2009-10-22 15:30:00,13.41,13.41,13.37,13.37,58400.0,10.7318,10.7318,10.6998,10.6998,58400.0
2009-10-22 15:40:00,13.38,13.39,13.37,13.38,118400.0,10.7078,10.7158,10.6998,10.7078,118400.0
2009-10-22 15:50:00,13.39,13.4,13.36,13.38,199600.0,10.7158,10.7238,10.6918,10.7078,199600.0
2009-10-23 09:30:00,13.42,13.45,13.35,13.39,184000.0,10.7399,10.7639,10.6838,10.7158,184000.0
2009-10-23 09:40:00,13.38,13.4,13.36,13.39,130400.0,10.7078,10.7238,10.6918,10.7158,130400.0
2009-10-23 09:50:00,13.39,13.42,13.37,13.41,111200.0,10.7158,10.7399,10.6998,10.7318,111200.0
2009-10-23 10:00:00,13.41,13.46,13.31,13.33,461600.0,10.7318,10.7719,10.6518,10.6678,461600.0
2009-10-23 10:10:00,13.33,13.33,13.28,13.31,176800.0,10.6678,10.6678,10.6278,10.6518,176800.0
2009-10-23 10:20:00,13.31,13.34,13.3,13.33,147200.0,10.6518,10.6758,10.6438,10.6678,147200.0
2009-10-23 10:30:00,13.32,13.32,13.25,13.28,143600.0,10.6598,10.6598,10.6038,10.6278,143600.0
2009-10-23 10:40:00,13.28,13.28,13.22,13.24,81200.0,10.6278,10.6278,10.5798,10.5958,81200.0
2009-10-23 10:50:00,13.24,13.24,13.19,13.22,64400.0,10.5958,10.5958,10.5558,10.5798,64400.0
2009-10-23 11:00:00,13.21,13.23,13.2,13.23,45600.0,10.5718,10.5878,10.5638,10.5878,45600.0
2009-10-23 11:10:00,13.23,13.23,13.15,13.15,100400.0,10.5878,10.5878,10.5238,10.5238,100400.0
2009-10-23 11:20:00,13.14,13.18,13.13,13.17,160000.0,10.5158,10.5478,10.5078,10.5398,160000.0
2009-10-23 11:30:00,13.16,13.19,13.15,13.19,55600.0,10.5318,10.5558,10.5238,10.5558,55600.0
2009-10-23 11:40:00,13.18,13.2,13.18,13.19,110800.0,10.5478,10.5638,10.5478,10.5558,110800.0
2009-10-23 11:50:00,13.19,13.22,13.19,13.21,32800.0,10.5558,10.5798,10.5558,10.5718,32800.0
2009-10-23 12:00:00,13.2,13.24,13.2,13.23,124400.0,10.5638,10.5958,10.5638,10.5878,124400.0
2009-10-23 12:10:00,13.23,13.23,13.18,13.19,37600.0,10.5878,10.5878,10.5478,10.5558,37600.0
2009-10-23 12:20:00,13.19,13.19,13.18,13.19,65600.0,10.5558,10.5558,10.5478,10.5558,65600.0
2009-10-23 12:30:00,13.19,13.21,13.18,13.21,32800.0,10.5558,10.5718,10.5478,10.5718,32800.0
2009-10-23 12:40:00,13.21,13.24,13.2,13.23,42800.0,10.5718,10.5958,10.5638,10.5878,42800.0
2009-10-23 12:50:00,13.23,13.24,13.2,13.2,44400.0,10.5878,10.5958,10.5638,10.5638,44400.0
2009-10-23 13:00:00,13.2,13.2,13.18,13.19,70400.0,10.5638,10.5638,10.5478,10.5558,70400.0
2009-10-23 13:10:00,13.2,13.21,13.19,13.2,40000.0,10.5638,10.5718,10.5558,10.5638,40000.0
2009-10-23 13:20:00,13.19,13.19,13.16,13.16,72800.0,10.5558,10.5558,10.5318,10.5318,72800.0
2009-10-23 13:30:00,13.16,13.16,13.11,13.15,177600.0,10.5318,10.5318,10.4918,10.5238,177600.0
2009-10-23 13:40:00,13.15,13.17,13.13,13.14,134800.0,10.5238,10.5398,10.5078,10.5158,134800.0
2009-10-23 13:50:00,13.15,13.16,13.14,13.15,49200.0,10.5238,10.5318,10.5158,10.5238,49200.0
2009-10-23 14:00:00,13.15,13.15,13.11,13.15,155600.0,10.5238,10.5238,10.4918,10.5238,155600.0
2009-10-23 14:10:00,13.14,13.17,13.14,13.15,75200.0,10.5158,10.5398,10.5158,10.5238,75200.0
2009-10-23 14:20:00,13.16,13.2,13.16,13.17,53600.0,10.5318,10.5638,10.5318,10.5398,53600.0
2009-10-23 14:30:00,13.16,13.17,13.15,13.17,38400.0,10.5318,10.5398,10.5238,10.5398,38400.0
2009-10-23 14:40:00,13.17,13.19,13.16,13.18,26000.0,10.5398,10.5558,10.5318,10.5478,26000.0
2009-10-23 14:50:00,13.18,13.18,13.15,13.15,86400.0,10.5478,10.5478,10.5238,10.5238,86400.0
2009-10-23 15:00:00,13.15,13.18,13.14,13.17,148000.0,10.5238,10.5478,10.5158,10.5398,148000.0
2009-10-23 15:10:00,13.16,13.19,13.16,13.16,120400.0,10.5318,10.5558,10.5318,10.5318,120400.0
2009-10-23 15:20:00,13.17,13.17,13.13,13.14,76000.0,10.5398,10.5398,10.5078,10.5158,76000.0
2009-10-23 15:30:00,13.15,13.15,13.11,13.12,188800.0,10.5238,10.5238,10.4918,10.4998,188800.0
2009-10-23 15:40:00,13.12,13.13,13.1,13.13,198400.0,10.4998,10.5078,10.4838,10.5078,198400.0
2009-10-23 15:50:00,13.13,13.14,13.11,13.12,268000.0,10.5078,10.5158,10.4918,10.4998,268000.0
2009-10-26 09:30:00,13.15,13.23,13.14,13.21,387600.0,10.5238,10.5878,10.5158,10.5718,387600.0
2009-10-26 09:40:00,13.23,13.33,13.21,13.3,245200.0,10.5878,10.6678,10.5718,10.6438,245200.0
2009-10-26 09:50:00,13.29,13.32,13.28,13.3,180400.0,10.6358,10.6598,10.6278,10.6438,180400.0
2009-10-26 10:00:00,13.3,13.35,13.3,13.31,82800.0,10.6438,10.6838,10.6438,10.6518,82800.0
2009-10-26 10:10:00,13.31,13.33,13.3,13.31,83600.0,10.6518,10.6678,10.6438,10.6518,83600.0
2009-10-26 10:20:00,13.31,13.33,13.3,13.3,50000.0,10.6518,10.6678,10.6438,10.6438,50000.0
2009-10-26 10:30:00,13.3,13.32,13.27,13.28,80800.0,10.6438,10.6598,10.6198,10.6278,80800.0
2009-10-26 10:40:00,13.28,13.3,13.27,13.3,56800.0,10.6278,10.6438,10.6198,10.6438,56800.0
2009-10-26 10:50:00,13.3,13.3,13.27,13.3,133200.0,10.6438,10.6438,10.6198,10.6438,133200.0
2009-10-26 11:00:00,13.29,13.32,13.29,13.32,66400.0,10.6358,10.6598,10.6358,10.6598,66400.0
2009-10-26 11:10:00,13.31,13.31,13.22,13.22,126400.0,10.6518,10.6518,10.5798,10.5798,126400.0
2009-10-26 11:20:00,13.23,13.25,13.22,13.22,62800.0,10.5878,10.6038,10.5798,10.5798,62800.0
2009-10-26 11:30:00,13.2,13.21,13.03,13.08,270800.0,10.5638,10.5718,10.4277,10.4678,270800.0
2009-10-26 11:40:00,13.08,13.09,13.05,13.07,135600.0,10.4678,10.4758,10.4437,10.4598,135600.0
2009-10-26 11:50:00,13.06,13.08,12.99,13.0,72400.0,10.4517,10.4678,10.3957,10.4037,72400.0
2009-10-26 12:00:00,13.0,13.03,12.94,12.99,180800.0,10.4037,10.4277,10.3557,10.3957,180800.0
2009-10-26 12:10:00,12.99,13.05,12.99,13.05,55600.0,10.3957,10.4437,10.3957,10.4437,55600.0
2009-10-26 12:20:00,13.06,13.06,13.02,13.02,44400.0,10.4517,10.4517,10.4197,10.4197,44400.0
2009-10-26 12:30:00,13.03,13.04,13.0,13.04,46400.0,10.4277,10.4357,10.4037,10.4357,46400.0
2009-10-26 12:40:00,13.04,13.04,13.0,13.01,80800.0,10.4357,10.4357,10.4037,10.4117,80800.0
2009-10-26 12:50:00,13.02,13.08,13.02,13.05,62400.0,10.4197,10.4678,10.4197,10.4437,62400.0
2009-10-26 13:00:00,13.06,13.07,13.04,13.06,40800.0,10.4517,10.4598,10.4357,10.4517,40800.0
2009-10-26 13:10:00,13.05,13.05,13.01,13.01,63600.0,10.4437,10.4437,10.4117,10.4117,63600.0
2009-10-26 13:20:00,13.01,13.02,12.98,13.02,43600.0,10.4117,10.4197,10.3877,10.4197,43600.0
2009-10-26 13:30:00,13.02,13.05,13.01,13.04,34400.0,10.4197,10.4437,10.4117,10.4357,34400.0
2009-10-26 13:40:00,13.04,13.07,13.04,13.04,59200.0,10.4357,10.4598,10.4357,10.4357,59200.0
2009-10-26 13:50:00,13.03,13.05,13.02,13.03,51200.0,10.4277,10.4437,10.4197,10.4277,51200.0
2009-10-26 14:00:00,13.03,13.06,13.02,13.02,62400.0,10.4277,10.4517,10.4197,10.4197,62400.0
2009-10-26 14:10:00,13.02,13.05,12.99,12.99,135200.0,10.4197,10.4437,10.3957,10.3957,135200.0
2009-10-26 14:20:00,12.99,13.03,12.99,13.02,82000.0,10.3957,10.4277,10.3957,10.4197,82000.0
2009-10-26 14:30:00,13.01,13.02,12.97,13.01,126800.0,10.4117,10.4197,10.3797,10.4117,126800.0
2009-10-26 14:40:00,13.01,13.01,12.98,12.98,64800.0,10.4117,10.4117,10.3877,10.3877,64800.0
2009-10-26 14:50:00,12.98,13.04,12.98,13.01,58400.0,10.3877,10.4357,10.3877,10.4117,58400.0
2009-10-26 15:00:00,13.01,13.03,12.98,12.99,106800.0,10.4117,10.4277,10.3877,10.3957,106800.0
2009-10-26 15:10:00,12.99,13.0,12.97,12.98,65200.0,10.3957,10.4037,10.3797,10.3877,65200.0
2009-10-26 15:20:00,12.98,12.99,12.96,12.96,64400.0,10.3877,10.3957,10.3717,10.3717,64400.0
2009-10-26 15:30:00,12.96,12.99,12.96,12.97,89200.0,10.3717,10.3957,10.3717,10.3797,89200.0
2009-10-26 15:40:00,12.97,13.05,12.97,13.05,212800.0,10.3797,10.4437,10.3797,10.4437,212800.0
2009-10-26 15:50:00,13.05,13.05,12.99,13.01,230000.0,10.4437,10.4437,10.3957,10.4117,230000.0
2009-10-27 09:30:00,13.04,13.1,13.02,13.04,128400.0,10.4357,10.4838,10.4197,10.4357,128400.0
2009-10-27 09:40:00,13.04,13.04,12.97,13.03,90400.0,10.4357,10.4357,10.3797,10.4277,90400.0
2009-10-27 09:50:00,13.05,13.09,13.02,13.03,219200.0,10.4437,10.4758,10.4197,10.4277,219200.0
2009-10-27 10:00:00,13.03,13.03,12.85,12.92,860800.0,10.4277,10.4277,10.2837,10.3397,860800.0
2009-10-27 10:10:00,12.92,12.98,12.92,12.94,104400.0,10.3397,10.3877,10.3397,10.3557,104400.0
2009-10-27 10:20:00,12.96,13.02,12.92,13.01,198400.0,10.3717,10.4197,10.3397,10.4117,198400.0
2009-10-27 10:30:00,13.01,13.02,12.98,12.99,129600.0,10.4117,10.4197,10.3877,10.3957,129600.0
2009-10-27 10:40:00,13.01,13.08,13.01,13.04,124000.0,10.4117,10.4678,10.4117,10.4357,124000.0
2009-10-27 10:50:00,13.04,13.05,12.98,13.01,181600.0,10.4357,10.4437,10.3877,10.4117,181600.0
2009-10-27 11:00:00,13.02,13.03,12.96,12.99,155600.0,10.4197,10.4277,10.3717,10.3957,155600.0
2009-10-27 11:10:00,12.99,13.0,12.95,12.96,131600.0,10.3957,10.4037,10.3637,10.3717,131600.0
2009-10-27 11:20:00,12.97,13.01,12.96,13.01,96800.0,10.3797,10.4117,10.3717,10.4117,96800.0
2009-10-27 11:30:00,13.01,13.02,13.0,13.02,114800.0,10.4117,10.4197,10.4037,10.4197,114800.0
2009-10-27 11:40:00,13.02,13.03,13.0,13.02,117200.0,10.4197,10.4277,10.4037,10.4197,117200.0
2009-10-27 11:50:00,13.02,13.03,13.0,13.01,138800.0,10.4197,10.4277,10.4037,10.4117,138800.0
2009-10-27 12:00:00,13.02,13.02,12.98,12.99,55200.0,10.4197,10.4197,10.3877,10.3957,55200.0
2009-10-27 12:10:00,12.98,13.01,12.98,13.01,27600.0,10.3877,10.4117,10.3877,10.4117,27600.0
2009-10-27 12:20:00,13.0,13.01,12.98,12.98,30400.0,10.4037,10.4117,10.3877,10.3877,30400.0
2009-10-27 12:30:00,12.98,12.99,12.97,12.97,39600.0,10.3877,10.3957,10.3797,10.3797,39600.0
2009-10-27 12:40:00,12.98,12.99,12.97,12.99,49600.0,10.3877,10.3957,10.3797,10.3957,49600.0
2009-10-27 12:50:00,12.99,12.99,12.95,12.95,108000.0,10.3957,10.3957,10.3637,10.3637,108000.0
2009-10-27 13:00:00,12.95,12.97,12.91,12.93,190000.0,10.3637,10.3797,10.3317,10.3477,190000.0
2009-10-27 13:10:00,12.93,12.95,12.91,12.91,101600.0,10.3477,10.3637,10.3317,10.3317,101600.0
2009-10-27 13:20:00,12.92,12.92,12.87,12.88,129200.0,10.3397,10.3397,10.2997,10.3077,129200.0
2009-10-27 13:30:00,12.88,12.89,12.85,12.88,135200.0,10.3077,10.3157,10.2837,10.3077,135200.0
2009-10-27 13:40:00,12.88,12.92,12.88,12.91,89600.0,10.3077,10.3397,10.3077,10.3317,89600.0
2009-10-27 13:50:00,12.92,12.92,12.88,12.9,61600.0,10.3397,10.3397,10.3077,10.3237,61600.0
2009-10-27 14:00:00,12.9,12.9,12.86,12.88,71200.0,10.3237,10.3237,10.2917,10.3077,71200.0
2009-10-27 14:10:00,12.88,12.94,12.88,12.94,94400.0,10.3077,10.3557,10.3077,10.3557,94400.0
2009-10-27 14:20:00,12.94,12.96,12.92,12.94,274000.0,10.3557,10.3717,10.3397,10.3557,274000.0
2009-10-27 14:30:00,12.94,12.94,12.91,12.92,137200.0,10.3557,10.3557,10.3317,10.3397,137200.0
2009-10-27 14:40:00,12.92,12.94,12.92,12.94,57600.0,10.3397,10.3557,10.3397,10.3557,57600.0
2009-10-27 14:50:00,12.94,12.99,12.94,12.97,87200.0,10.3557,10.3957,10.3557,10.3797,87200.0
2009-10-27 15:00:00,12.97,12.97,12.93,12.93,52000.0,10.3797,10.3797,10.3477,10.3477,52000.0
2009-10-27 15:10:00,12.92,12.94,12.91,12.94,328400.0,10.3397,10.3557,10.3317,10.3557,328400.0
2009-10-27 15:20:00,12.93,12.94,12.9,12.92,57200.0,10.3477,10.3557,10.3237,10.3397,57200.0
2009-10-27 15:30:00,12.92,12.93,12.85,12.88,130000.0,10.3397,10.3477,10.2837,10.3077,130000.0
2009-10-27 15:40:00,12.88,12.9,12.87,12.87,100400.0,10.3077,10.3237,10.2997,10.2997,100400.0
2009-10-27 15:50:00,12.88,12.88,12.84,12.87,128800.0,10.3077,10.3077,10.2757,10.2997,128800.0
2009-10-28 09:30:00,12.81,12.84,12.78,12.84,232800.0,10.2517,10.2757,10.2277,10.2757,232800.0
2009-10-28 09:40:00,12.83,12.88,12.8,12.81,231600.0,10.2677,10.3077,10.2437,10.2517,231600.0
2009-10-28 09:50:00,12.81,12.85,12.79,12.81,307600.0,10.2517,10.2837,10.2357,10.2517,307600.0
2009-10-28 10:00:00,12.81,12.81,12.72,12.76,386400.0,10.2517,10.2517,10.1797,10.2117,386400.0
2009-10-28 10:10:00,12.77,12.82,12.77,12.78,98800.0,10.2197,10.2597,10.2197,10.2277,98800.0
2009-10-28 10:20:00,12.79,12.79,12.74,12.74,89600.0,10.2357,10.2357,10.1957,10.1957,89600.0
2009-10-28 10:30:00,12.74,12.76,12.72,12.73,394800.0,10.1957,10.2117,10.1797,10.1877,394800.0
2009-10-28 10:40:00,12.73,12.74,12.67,12.68,200800.0,10.1877,10.1957,10.1396,10.1476,200800.0
2009-10-28 10:50:00,12.68,12.68,12.6,12.65,223200.0,10.1476,10.1476,10.0836,10.1236,223200.0
2009-10-28 11:00:00,12.65,12.66,12.62,12.65,192000.0,10.1236,10.1316,10.0996,10.1236,192000.0
2009-10-28 11:10:00,12.65,12.7,12.64,12.7,172800.0,10.1236,10.1636,10.1156,10.1636,172800.0
2009-10-28 11:20:00,12.7,12.71,12.67,12.71,100400.0,10.1636,10.1716,10.1396,10.1716,100400.0
2009-10-28 11:30:00,12.71,12.71,12.68,12.7,58000.0,10.1716,10.1716,10.1476,10.1636,58000.0
2009-10-28 11:40:00,12.7,12.7,12.66,12.68,191600.0,10.1636,10.1636,10.1316,10.1476,191600.0
2009-10-28 11:50:00,12.68,12.68,12.65,12.67,166800.0,10.1476,10.1476,10.1236,10.1396,166800.0
2009-10-28 12:00:00,12.67,12.7,12.67,12.68,55600.0,10.1396,10.1636,10.1396,10.1476,55600.0
2009-10-28 12:10:00,12.68,12.69,12.67,12.67,64400.0,10.1476,10.1556,10.1396,10.1396,64400.0
2009-10-28 12:20:00,12.67,12.67,12.63,12.65,93200.0,10.1396,10.1396,10.1076,10.1236,93200.0
2009-10-28 12:30:00,12.65,12.66,12.6,12.61,86000.0,10.1236,10.1316,10.0836,10.0916,86000.0
2009-10-28 12:40:00,12.6,12.61,12.58,12.6,68000.0,10.0836,10.0916,10.0676,10.0836,68000.0
2009-10-28 12:50:00,12.6,12.6,12.56,12.58,509600.0,10.0836,10.0836,10.0516,10.0676,509600.0
2009-10-28 13:00:00,12.58,12.63,12.56,12.62,137600.0,10.0676,10.1076,10.0516,10.0996,137600.0
2009-10-28 13:10:00,12.62,12.68,12.62,12.65,92400.0,10.0996,10.1476,10.0996,10.1236,92400.0
2009-10-28 13:20:00,12.64,12.67,12.61,12.62,81600.0,10.1156,10.1396,10.0916,10.0996,81600.0
2009-10-28 13:30:00,12.62,12.64,12.6,12.6,59600.0,10.0996,10.1156,10.0836,10.0836,59600.0
2009-10-28 13:40:00,12.61,12.65,12.61,12.63,96800.0,10.0916,10.1236,10.0916,10.1076,96800.0
2009-10-28 13:50:00,12.63,12.63,12.6,12.61,64800.0,10.1076,10.1076,10.0836,10.0916,64800.0
2009-10-28 14:00:00,12.6,12.62,12.58,12.61,63200.0,10.0836,10.0996,10.0676,10.0916,63200.0
2009-10-28 14:10:00,12.61,12.61,12.56,12.57,95200.0,10.0916,10.0916,10.0516,10.0596,95200.0
2009-10-28 14:20:00,12.57,12.58,12.53,12.56,151200.0,10.0596,10.0676,10.0276,10.0516,151200.0
2009-10-28 14:30:00,12.55,12.55,12.5,12.5,53200.0,10.0436,10.0436,10.0036,10.0036,53200.0
2009-10-28 14:40:00,12.51,12.54,12.5,12.53,184000.0,10.0116,10.0356,10.0036,10.0276,184000.0
2009-10-28 14:50:00,12.54,12.56,12.51,12.51,58800.0,10.0356,10.0516,10.0116,10.0116,58800.0
2009-10-28 15:00:00,12.5,12.54,12.5,12.53,95200.0,10.0036,10.0356,10.0036,10.0276,95200.0
2009-10-28 15:10:00,12.53,12.53,12.47,12.51,227200.0,10.0276,10.0276,9.9796,10.0116,227200.0
2009-10-28 15:20:00,12.51,12.51,12.47,12.49,485600.0,10.0116,10.0116,9.9796,9.9956,485600.0
2009-10-28 15:30:00,12.49,12.51,12.44,12.45,251600.0,9.9956,10.0116,9.9556,9.9636,251600.0
2009-10-28 15:40:00,12.45,12.51,12.44,12.51,353600.0,9.9636,10.0116,9.9556,10.0116,353600.0
2009-10-28 15:50:00,12.51,12.51,12.46,12.49,402800.0,10.0116,10.0116,9.9716,9.9956,402800.0
2009-10-29 09:30:00,12.59,12.63,12.57,12.62,530400.0,10.0756,10.1076,10.0596,10.0996,530400.0
2009-10-29 09:40:00,12.61,12.62,12.55,12.57,125200.0,10.0916,10.0996,10.0436,10.0596,125200.0
2009-10-29 09:50:00,12.58,12.62,12.53,12.61,136400.0,10.0676,10.0996,10.0276,10.0916,136400.0
2009-10-29 10:00:00,12.62,12.67,12.59,12.63,177600.0,10.0996,10.1396,10.0756,10.1076,177600.0
2009-10-29 10:10:00,12.63,12.65,12.61,12.65,69200.0,10.1076,10.1236,10.0916,10.1236,69200.0
2009-10-29 10:20:00,12.65,12.69,12.63,12.64,90800.0,10.1236,10.1556,10.1076,10.1156,90800.0
2009-10-29 10:30:00,12.64,12.65,12.6,12.63,162400.0,10.1156,10.1236,10.0836,10.1076,162400.0
2009-10-29 10:40:00,12.63,12.64,12.6,12.64,50000.0,10.1076,10.1156,10.0836,10.1156,50000.0
2009-10-29 10:50:00,12.65,12.66,12.64,12.65,199200.0,10.1236,10.1316,10.1156,10.1236,199200.0
2009-10-29 11:00:00,12.66,12.7,12.66,12.67,192000.0,10.1316,10.1636,10.1316,10.1396,192000.0
2009-10-29 11:10:00,12.67,12.7,12.65,12.66,160800.0,10.1396,10.1636,10.1236,10.1316,160800.0
2009-10-29 11:20:00,12.66,12.68,12.66,12.67,114000.0,10.1316,10.1476,10.1316,10.1396,114000.0
2009-10-29 11:30:00,12.67,12.7,12.67,12.68,126800.0,10.1396,10.1636,10.1396,10.1476,126800.0
2009-10-29 11:40:00,12.68,12.69,12.65,12.67,106400.0,10.1476,10.1556,10.1236,10.1396,106400.0
2009-10-29 11:50:00,12.67,12.67,12.65,12.67,64400.0,10.1396,10.1396,10.1236,10.1396,64400.0
2009-10-29 12:00:00,12.67,12.69,12.65,12.69,87600.0,10.1396,10.1556,10.1236,10.1556,87600.0
2009-10-29 12:10:00,12.69,12.69,12.68,12.69,60400.0,10.1556,10.1556,10.1476,10.1556,60400.0
2009-10-29 12:20:00,12.69,12.71,12.68,12.69,91600.0,10.1556,10.1716,10.1476,10.1556,91600.0
2009-10-29 12:30:00,12.7,12.72,12.69,12.7,114800.0,10.1636,10.1797,10.1556,10.1636,114800.0
2009-10-29 12:40:00,12.7,12.72,12.7,12.71,120800.0,10.1636,10.1797,10.1636,10.1716,120800.0
2009-10-29 12:50:00,12.7,12.71,12.7,12.7,59600.0,10.1636,10.1716,10.1636,10.1636,59600.0
2009-10-29 13:00:00,12.7,12.7,12.67,12.67,121600.0,10.1636,10.1636,10.1396,10.1396,121600.0
2009-10-29 13:10:00,12.67,12.67,12.65,12.67,85600.0,10.1396,10.1396,10.1236,10.1396,85600.0
2009-10-29 13:20:00,12.67,12.68,12.65,12.67,64800.0,10.1396,10.1476,10.1236,10.1396,64800.0
2009-10-29 13:30:00,12.67,12.69,12.67,12.69,76800.0,10.1396,10.1556,10.1396,10.1556,76800.0
2009-10-29 13:40:00,12.69,12.71,12.68,12.68,190000.0,10.1556,10.1716,10.1476,10.1476,190000.0
2009-10-29 13:50:00,12.69,12.7,12.68,12.68,62400.0,10.1556,10.1636,10.1476,10.1476,62400.0
2009-10-29 14:00:00,12.68,12.69,12.67,12.67,81200.0,10.1476,10.1556,10.1396,10.1396,81200.0
2009-10-29 14:10:00,12.67,12.69,12.67,12.67,91600.0,10.1396,10.1556,10.1396,10.1396,91600.0
2009-10-29 14:20:00,12.67,12.68,12.65,12.68,67200.0,10.1396,10.1476,10.1236,10.1476,67200.0
2009-10-29 14:30:00,12.68,12.7,12.68,12.7,79200.0,10.1476,10.1636,10.1476,10.1636,79200.0
2009-10-29 14:40:00,12.7,12.73,12.7,12.71,101200.0,10.1636,10.1877,10.1636,10.1716,101200.0
2009-10-29 14:50:00,12.7,12.72,12.7,12.72,82400.0,10.1636,10.1797,10.1636,10.1797,82400.0
2009-10-29 15:00:00,12.72,12.76,12.71,12.74,230800.0,10.1797,10.2117,10.1716,10.1957,230800.0
2009-10-29 15:10:00,12.75,12.76,12.74,12.74,742800.0,10.2037,10.2117,10.1957,10.1957,742800.0
2009-10-29 15:20:00,12.74,12.76,12.73,12.74,462000.0,10.1957,10.2117,10.1877,10.1957,462000.0
2009-10-29 15:30:00,12.74,12.74,12.71,12.72,164400.0,10.1957,10.1957,10.1716,10.1797,164400.0
2009-10-29 15:40:00,12.72,12.72,12.66,12.7,286000.0,10.1797,10.1797,10.1316,10.1636,286000.0
2009-10-29 15:50:00,12.69,12.72,12.67,12.7,319200.0,10.1556,10.1797,10.1396,10.1636,319200.0
2009-10-30 09:30:00,12.63,12.64,12.57,12.6,247600.0,10.1076,10.1156,10.0596,10.0836,247600.0
2009-10-30 09:40:00,12.59,12.64,12.53,12.56,460000.0,10.0756,10.1156,10.0276,10.0516,460000.0
2009-10-30 09:50:00,12.56,12.56,12.51,12.52,171600.0,10.0516,10.0516,10.0116,10.0196,171600.0
2009-10-30 10:00:00,12.52,12.59,12.51,12.56,206400.0,10.0196,10.0756,10.0116,10.0516,206400.0
2009-10-30 10:10:00,12.56,12.56,12.51,12.52,154000.0,10.0516,10.0516,10.0116,10.0196,154000.0
2009-10-30 10:20:00,12.52,12.54,12.5,12.53,128800.0,10.0196,10.0356,10.0036,10.0276,128800.0
2009-10-30 10:30:00,12.52,12.52,12.49,12.52,294400.0,10.0196,10.0196,9.9956,10.0196,294400.0
2009-10-30 10:40:00,12.52,12.54,12.5,12.54,228800.0,10.0196,10.0356,10.0036,10.0356,228800.0
2009-10-30 10:50:00,12.54,12.58,12.52,12.57,275200.0,10.0356,10.0676,10.0196,10.0596,275200.0
2009-10-30 11:00:00,12.57,12.58,12.54,12.54,270800.0,10.0596,10.0676,10.0356,10.0356,270800.0
2009-10-30 11:10:00,12.54,12.56,12.52,12.52,184000.0,10.0356,10.0516,10.0196,10.0196,184000.0
2009-10-30 11:20:00,12.52,12.54,12.51,12.51,145200.0,10.0196,10.0356,10.0116,10.0116,145200.0
2009-10-30 11:30:00,12.51,12.54,12.47,12.48,274000.0,10.0116,10.0356,9.9796,9.9876,274000.0
2009-10-30 11:40:00,12.49,12.49,12.46,12.47,236400.0,9.9956,9.9956,9.9716,9.9796,236400.0
2009-10-30 11:50:00,12.47,12.47,12.4,12.46,246400.0,9.9796,9.9796,9.9236,9.9716,246400.0
2009-10-30 12:00:00,12.46,12.5,12.44,12.5,61600.0,9.9716,10.0036,9.9556,10.0036,61600.0
2009-10-30 12:10:00,12.5,12.51,12.44,12.45,132800.0,10.0036,10.0116,9.9556,9.9636,132800.0
2009-10-30 12:20:00,12.45,12.47,12.38,12.39,200800.0,9.9636,9.9796,9.9076,9.9156,200800.0
2009-10-30 12:30:00,12.39,12.45,12.38,12.43,202400.0,9.9156,9.9636,9.9076,9.9476,202400.0
2009-10-30 12:40:00,12.43,12.44,12.3,12.34,395200.0,9.9476,9.9556,9.8435,9.8755,395200.0
2009-10-30 12:50:00,12.34,12.38,12.34,12.34,320000.0,9.8755,9.9076,9.8755,9.8755,320000.0
2009-10-30 13:00:00,12.34,12.38,12.34,12.35,171200.0,9.8755,9.9076,9.8755,9.8835,171200.0
2009-10-30 13:10:00,12.35,12.4,12.35,12.37,158400.0,9.8835,9.9236,9.8835,9.8995,158400.0
2009-10-30 13:20:00,12.37,12.37,12.31,12.33,150000.0,9.8995,9.8995,9.8515,9.8675,150000.0
2009-10-30 13:30:00,12.34,12.35,12.27,12.31,390000.0,9.8755,9.8835,9.8195,9.8515,390000.0
2009-10-30 13:40:00,12.31,12.36,12.31,12.36,119200.0,9.8515,9.8915,9.8515,9.8915,119200.0
2009-10-30 13:50:00,12.36,12.36,12.33,12.33,87200.0,9.8915,9.8915,9.8675,9.8675,87200.0
2009-10-30 14:00:00,12.33,12.42,12.33,12.39,251200.0,9.8675,9.9396,9.8675,9.9156,251200.0
2009-10-30 14:10:00,12.38,12.41,12.36,12.4,300400.0,9.9076,9.9316,9.8915,9.9236,300400.0
2009-10-30 14:20:00,12.4,12.4,12.36,12.38,322400.0,9.9236,9.9236,9.8915,9.9076,322400.0
2009-10-30 14:30:00,12.38,12.38,12.33,12.36,224000.0,9.9076,9.9076,9.8675,9.8915,224000.0
2009-10-30 14:40:00,12.36,12.38,12.34,12.35,132400.0,9.8915,9.9076,9.8755,9.8835,132400.0
2009-10-30 14:50:00,12.35,12.39,12.35,12.38,121600.0,9.8835,9.9156,9.8835,9.9076,121600.0
2009-10-30 15:00:00,12.38,12.38,12.31,12.32,216000.0,9.9076,9.9076,9.8515,9.8595,216000.0
2009-10-30 15:10:00,12.31,12.38,12.31,12.34,217600.0,9.8515,9.9076,9.8515,9.8755,217600.0
2009-10-30 15:20:00,12.33,12.39,12.33,12.38,154000.0,9.8675,9.9156,9.8675,9.9076,154000.0
2009-10-30 15:30:00,12.38,12.44,12.37,12.4,290000.0,9.9076,9.9556,9.8995,9.9236,290000.0
2009-10-30 15:40:00,12.4,12.45,12.4,12.44,347200.0,9.9236,9.9636,9.9236,9.9556,347200.0
2009-10-30 15:50:00,12.44,12.44,12.35,12.36,716400.0,9.9556,9.9556,9.8835,9.8915,716400.0
2009-11-02 09:30:00,12.4,12.45,12.33,12.33,312800.0,9.9236,9.9636,9.8675,9.8675,312800.0
2009-11-02 09:40:00,12.32,12.35,12.24,12.25,834000.0,9.8595,9.8835,9.7955,9.8035,834000.0
2009-11-02 09:50:00,12.24,12.33,12.24,12.33,363600.0,9.7955,9.8675,9.7955,9.8675,363600.0
2009-11-02 10:00:00,12.33,12.51,12.33,12.43,461200.0,9.8675,10.0116,9.8675,9.9476,461200.0
2009-11-02 10:10:00,12.43,12.47,12.38,12.46,197600.0,9.9476,9.9796,9.9076,9.9716,197600.0
2009-11-02 10:20:00,12.45,12.48,12.42,12.47,141200.0,9.9636,9.9876,9.9396,9.9796,141200.0
2009-11-02 10:30:00,12.49,12.52,12.46,12.52,125200.0,9.9956,10.0196,9.9716,10.0196,125200.0
2009-11-02 10:40:00,12.52,12.52,12.41,12.45,170000.0,10.0196,10.0196,9.9316,9.9636,170000.0
2009-11-02 10:50:00,12.45,12.46,12.38,12.39,124000.0,9.9636,9.9716,9.9076,9.9156,124000.0
2009-11-02 11:00:00,12.38,12.43,12.36,12.42,294400.0,9.9076,9.9476,9.8915,9.9396,294400.0
2009-11-02 11:10:00,12.42,12.46,12.4,12.44,102800.0,9.9396,9.9716,9.9236,9.9556,102800.0
2009-11-02 11:20:00,12.44,12.46,12.4,12.43,33600.0,9.9556,9.9716,9.9236,9.9476,33600.0
2009-11-02 11:30:00,12.44,12.45,12.42,12.42,35200.0,9.9556,9.9636,9.9396,9.9396,35200.0
2009-11-02 11:40:00,12.42,12.44,12.42,12.44,39600.0,9.9396,9.9556,9.9396,9.9556,39600.0
2009-11-02 11:50:00,12.44,12.46,12.41,12.43,56400.0,9.9556,9.9716,9.9316,9.9476,56400.0
2009-11-02 12:00:00,12.43,12.43,12.39,12.4,54000.0,9.9476,9.9476,9.9156,9.9236,54000.0
2009-11-02 12:10:00,12.4,12.4,12.36,12.38,88400.0,9.9236,9.9236,9.8915,9.9076,88400.0
2009-11-02 12:20:00,12.38,12.4,12.37,12.37,32000.0,9.9076,9.9236,9.8995,9.8995,32000.0
2009-11-02 12:30:00,12.37,12.38,12.33,12.33,89200.0,9.8995,9.9076,9.8675,9.8675,89200.0
2009-11-02 12:40:00,12.34,12.34,12.28,12.29,50800.0,9.8755,9.8755,9.8275,9.8355,50800.0
2009-11-02 12:50:00,12.28,12.29,12.18,12.21,235600.0,9.8275,9.8355,9.7475,9.7715,235600.0
2009-11-02 13:00:00,12.19,12.27,12.17,12.27,124800.0,9.7555,9.8195,9.7395,9.8195,124800.0
2009-11-02 13:10:00,12.28,12.28,12.22,12.27,139600.0,9.8275,9.8275,9.7795,9.8195,139600.0
2009-11-02 13:20:00,12.26,12.3,12.26,12.29,30400.0,9.8115,9.8435,9.8115,9.8355,30400.0
2009-11-02 13:30:00,12.28,12.28,12.21,12.24,38800.0,9.8275,9.8275,9.7715,9.7955,38800.0
2009-11-02 13:40:00,12.23,12.26,12.22,12.24,90800.0,9.7875,9.8115,9.7795,9.7955,90800.0
2009-11-02 13:50:00,12.21,12.22,12.18,12.19,66000.0,9.7715,9.7795,9.7475,9.7555,66000.0
2009-11-02 14:00:00,12.19,12.19,12.15,12.16,270400.0,9.7555,9.7555,9.7235,9.7315,270400.0
2009-11-02 14:10:00,12.16,12.22,12.16,12.19,434400.0,9.7315,9.7795,9.7315,9.7555,434400.0
2009-11-02 14:20:00,12.19,12.28,12.19,12.28,232400.0,9.7555,9.8275,9.7555,9.8275,232400.0
2009-11-02 14:30:00,12.29,12.3,12.27,12.29,133200.0,9.8355,9.8435,9.8195,9.8355,133200.0
2009-11-02 14:40:00,12.28,12.33,12.28,12.28,61600.0,9.8275,9.8675,9.8275,9.8275,61600.0
2009-11-02 14:50:00,12.28,12.32,12.23,12.28,101600.0,9.8275,9.8595,9.7875,9.8275,101600.0
2009-11-02 15:00:00,12.28,12.31,12.26,12.27,56000.0,9.8275,9.8515,9.8115,9.8195,56000.0
2009-11-02 15:10:00,12.26,12.29,12.24,12.25,182800.0,9.8115,9.8355,9.7955,9.8035,182800.0
2009-11-02 15:20:00,12.24,12.29,12.22,12.28,250000.0,9.7955,9.8355,9.7795,9.8275,250000.0
2009-11-02 15:30:00,12.27,12.33,12.27,12.31,242800.0,9.8195,9.8675,9.8195,9.8515,242800.0
2009-11-02 15:40:00,12.32,12.33,12.29,12.3,80000.0,9.8595,9.8675,9.8355,9.8435,80000.0
2009-11-02 15:50:00,12.31,12.35,12.31,12.34,96800.0,9.8515,9.8835,9.8515,9.8755,96800.0
2009-11-03 09:30:00,12.25,12.29,12.22,12.27,325200.0,9.8035,9.8355,9.7795,9.8195,325200.0
2009-11-03 09:40:00,12.26,12.33,12.26,12.26,131600.0,9.8115,9.8675,9.8115,9.8115,131600.0
2009-11-03 09:50:00,12.26,12.35,12.26,12.33,131200.0,9.8115,9.8835,9.8115,9.8675,131200.0
2009-11-03 10:00:00,12.34,12.39,12.27,12.36,280800.0,9.8755,9.9156,9.8195,9.8915,280800.0
2009-11-03 10:10:00,12.36,12.37,12.29,12.31,179600.0,9.8915,9.8995,9.8355,9.8515,179600.0
2009-11-03 10:20:00,12.31,12.34,12.27,12.27,124800.0,9.8515,9.8755,9.8195,9.8195,124800.0
2009-11-03 10:30:00,12.27,12.33,12.25,12.26,188800.0,9.8195,9.8675,9.8035,9.8115,188800.0
2009-11-03 10:40:00,12.27,12.35,12.27,12.34,191600.0,9.8195,9.8835,9.8195,9.8755,191600.0
2009-11-03 10:50:00,12.34,12.36,12.3,12.32,226800.0,9.8755,9.8915,9.8435,9.8595,226800.0
2009-11-03 11:00:00,12.32,12.34,12.28,12.31,108000.0,9.8595,9.8755,9.8275,9.8515,108000.0
2009-11-03 11:10:00,12.3,12.34,12.29,12.31,128400.0,9.8435,9.8755,9.8355,9.8515,128400.0
2009-11-03 11:20:00,12.31,12.33,12.28,12.3,124400.0,9.8515,9.8675,9.8275,9.8435,124400.0
2009-11-03 11:30:00,12.3,12.32,12.26,12.28,105200.0,9.8435,9.8595,9.8115,9.8275,105200.0
2009-11-03 11:40:00,12.27,12.3,12.26,12.3,76000.0,9.8195,9.8435,9.8115,9.8435,76000.0
2009-11-03 11:50:00,12.3,12.33,12.28,12.32,45200.0,9.8435,9.8675,9.8275,9.8595,45200.0
2009-11-03 12:00:00,12.32,12.34,12.3,12.33,154000.0,9.8595,9.8755,9.8435,9.8675,154000.0
2009-11-03 12:10:00,12.33,12.34,12.29,12.3,104400.0,9.8675,9.8755,9.8355,9.8435,104400.0
2009-11-03 12:20:00,12.29,12.34,12.28,12.32,232000.0,9.8355,9.8755,9.8275,9.8595,232000.0
2009-11-03 12:30:00,12.32,12.42,12.32,12.4,235600.0,9.8595,9.9396,9.8595,9.9236,235600.0
2009-11-03 12:40:00,12.4,12.41,12.36,12.38,217600.0,9.9236,9.9316,9.8915,9.9076,217600.0
2009-11-03 12:50:00,12.37,12.39,12.36,12.36,94800.0,9.8995,9.9156,9.8915,9.8915,94800.0
2009-11-03 13:00:00,12.35,12.38,12.33,12.38,60400.0,9.8835,9.9076,9.8675,9.9076,60400.0
2009-11-03 13:10:00,12.38,12.38,12.36,12.37,70400.0,9.9076,9.9076,9.8915,9.8995,70400.0
2009-11-03 13:20:00,12.36,12.38,12.34,12.36,90400.0,9.8915,9.9076,9.8755,9.8915,90400.0
2009-11-03 13:30:00,12.35,12.38,12.35,12.35,51600.0,9.8835,9.9076,9.8835,9.8835,51600.0
2009-11-03 13:40:00,12.37,12.38,12.35,12.37,70800.0,9.8995,9.9076,9.8835,9.8995,70800.0
2009-11-03 13:50:00,12.37,12.41,12.37,12.41,93600.0,9.8995,9.9316,9.8995,9.9316,93600.0
2009-11-03 14:00:00,12.42,12.46,12.42,12.46,116000.0,9.9396,9.9716,9.9396,9.9716,116000.0
2009-11-03 14:10:00,12.46,12.47,12.44,12.44,162800.0,9.9716,9.9796,9.9556,9.9556,162800.0
2009-11-03 14:20:00,12.44,12.46,12.43,12.44,48400.0,9.9556,9.9716,9.9476,9.9556,48400.0
2009-11-03 14:30:00,12.44,12.47,12.4,12.4,121600.0,9.9556,9.9796,9.9236,9.9236,121600.0
2009-11-03 14:40:00,12.41,12.44,12.4,12.44,112800.0,9.9316,9.9556,9.9236,9.9556,112800.0
2009-11-03 14:50:00,12.43,12.43,12.38,12.41,196000.0,9.9476,9.9476,9.9076,9.9316,196000.0
2009-11-03 15:00:00,12.41,12.42,12.39,12.4,192000.0,9.9316,9.9396,9.9156,9.9236,192000.0
2009-11-03 15:10:00,12.41,12.43,12.4,12.43,139200.0,9.9316,9.9476,9.9236,9.9476,139200.0
2009-11-03 15:20:00,12.43,12.43,12.41,12.43,287600.0,9.9476,9.9476,9.9316,9.9476,287600.0
2009-11-03 15:30:00,12.44,12.48,12.44,12.47,194800.0,9.9556,9.9876,9.9556,9.9796,194800.0
2009-11-03 15:40:00,12.47,12.5,12.45,12.48,194000.0,9.9796,10.0036,9.9636,9.9876,194000.0
2009-11-03 15:50:00,12.49,12.5,12.47,12.5,154000.0,9.9956,10.0036,9.9796,10.0036,154000.0
2009-11-04 09:30:00,12.58,12.59,12.54,12.56,106400.0,10.0676,10.0756,10.0356,10.0516,106400.0
2009-11-04 09:40:00,12.54,12.55,12.49,12.51,92000.0,10.0356,10.0436,9.9956,10.0116,92000.0
2009-11-04 09:50:00,12.51,12.55,12.49,12.54,175600.0,10.0116,10.0436,9.9956,10.0356,175600.0
2009-11-04 10:00:00,12.54,12.58,12.49,12.54,245600.0,10.0356,10.0676,9.9956,10.0356,245600.0
2009-11-04 10:10:00,12.56,12.6,12.56,12.59,58000.0,10.0516,10.0836,10.0516,10.0756,58000.0
2009-11-04 10:20:00,12.6,12.62,12.58,12.6,86400.0,10.0836,10.0996,10.0676,10.0836,86400.0
2009-11-04 10:30:00,12.6,12.63,12.58,12.59,67200.0,10.0836,10.1076,10.0676,10.0756,67200.0
2009-11-04 10:40:00,12.58,12.59,12.57,12.58,82800.0,10.0676,10.0756,10.0596,10.0676,82800.0
2009-11-04 10:50:00,12.59,12.59,12.57,12.59,81600.0,10.0756,10.0756,10.0596,10.0756,81600.0
2009-11-04 11:00:00,12.6,12.6,12.57,12.57,54400.0,10.0836,10.0836,10.0596,10.0596,54400.0
2009-11-04 11:10:00,12.57,12.58,12.56,12.56,45200.0,10.0596,10.0676,10.0516,10.0516,45200.0
2009-11-04 11:20:00,12.56,12.57,12.56,12.56,29600.0,10.0516,10.0596,10.0516,10.0516,29600.0
2009-11-04 11:30:00,12.56,12.56,12.52,12.54,51600.0,10.0516,10.0516,10.0196,10.0356,51600.0
2009-11-04 11:40:00,12.53,12.54,12.52,12.53,58800.0,10.0276,10.0356,10.0196,10.0276,58800.0
2009-11-04 11:50:00,12.53,12.55,12.52,12.52,100000.0,10.0276,10.0436,10.0196,10.0196,100000.0
2009-11-04 12:00:00,12.51,12.52,12.49,12.51,100400.0,10.0116,10.0196,9.9956,10.0116,100400.0
2009-11-04 12:10:00,12.51,12.51,12.47,12.47,78800.0,10.0116,10.0116,9.9796,9.9796,78800.0
2009-11-04 12:20:00,12.47,12.51,12.47,12.51,94000.0,9.9796,10.0116,9.9796,10.0116,94000.0
2009-11-04 12:30:00,12.51,12.54,12.51,12.53,19200.0,10.0116,10.0356,10.0116,10.0276,19200.0
2009-11-04 12:40:00,12.54,12.54,12.5,12.5,21200.0,10.0356,10.0356,10.0036,10.0036,21200.0
2009-11-04 12:50:00,12.5,12.5,12.48,12.49,55600.0,10.0036,10.0036,9.9876,9.9956,55600.0
2009-11-04 13:00:00,12.49,12.5,12.49,12.49,61600.0,9.9956,10.0036,9.9956,9.9956,61600.0
2009-11-04 13:10:00,12.49,12.5,12.48,12.49,31200.0,9.9956,10.0036,9.9876,9.9956,31200.0
2009-11-04 13:20:00,12.49,12.49,12.47,12.47,50000.0,9.9956,9.9956,9.9796,9.9796,50000.0
2009-11-04 13:30:00,12.47,12.49,12.47,12.49,34800.0,9.9796,9.9956,9.9796,9.9956,34800.0
2009-11-04 13:40:00,12.48,12.48,12.47,12.47,59200.0,9.9876,9.9876,9.9796,9.9796,59200.0
2009-11-04 13:50:00,12.47,12.48,12.46,12.47,18800.0,9.9796,9.9876,9.9716,9.9796,18800.0
2009-11-04 14:00:00,12.47,12.49,12.47,12.49,71200.0,9.9796,9.9956,9.9796,9.9956,71200.0
2009-11-04 14:10:00,12.49,12.56,12.42,12.43,167600.0,9.9956,10.0516,9.9396,9.9476,167600.0
2009-11-04 14:20:00,12.44,12.54,12.4,12.41,318800.0,9.9556,10.0356,9.9236,9.9316,318800.0
2009-11-04 14:30:00,12.41,12.54,12.4,12.52,237200.0,9.9316,10.0356,9.9236,10.0196,237200.0
2009-11-04 14:40:00,12.51,12.58,12.51,12.53,250800.0,10.0116,10.0676,10.0116,10.0276,250800.0
2009-11-04 14:50:00,12.54,12.54,12.5,12.53,88400.0,10.0356,10.0356,10.0036,10.0276,88400.0
2009-11-04 15:00:00,12.52,12.52,12.47,12.48,102000.0,10.0196,10.0196,9.9796,9.9876,102000.0
2009-11-04 15:10:00,12.49,12.52,12.45,12.48,123600.0,9.9956,10.0196,9.9636,9.9876,123600.0
2009-11-04 15:20:00,12.49,12.51,12.47,12.48,119200.0,9.9956,10.0116,9.9796,9.9876,119200.0
2009-11-04 15:30:00,12.49,12.49,12.39,12.42,176000.0,9.9956,9.9956,9.9156,9.9396,176000.0
2009-11-04 15:40:00,12.41,12.42,12.36,12.37,327600.0,9.9316,9.9396,9.8915,9.8995,327600.0
2009-11-04 15:50:00,12.37,12.38,12.34,12.34,248000.0,9.8995,9.9076,9.8755,9.8755,248000.0
2009-11-05 09:30:00,12.48,12.49,12.44,12.47,214800.0,9.9876,9.9956,9.9556,9.9796,214800.0
2009-11-05 09:40:00,12.47,12.52,12.42,12.51,310000.0,9.9796,10.0196,9.9396,10.0116,310000.0
2009-11-05 09:50:00,12.51,12.59,12.51,12.57,127200.0,10.0116,10.0756,10.0116,10.0596,127200.0
2009-11-05 10:00:00,12.58,12.61,12.55,12.57,98800.0,10.0676,10.0916,10.0436,10.0596,98800.0
2009-11-05 10:10:00,12.56,12.58,12.55,12.57,76400.0,10.0516,10.0676,10.0436,10.0596,76400.0
2009-11-05 10:20:00,12.57,12.61,12.57,12.58,130000.0,10.0596,10.0916,10.0596,10.0676,130000.0
2009-11-05 10:30:00,12.59,12.67,12.59,12.67,138800.0,10.0756,10.1396,10.0756,10.1396,138800.0
2009-11-05 10:40:00,12.67,12.68,12.65,12.67,120000.0,10.1396,10.1476,10.1236,10.1396,120000.0
2009-11-05 10:50:00,12.67,12.67,12.65,12.65,29600.0,10.1396,10.1396,10.1236,10.1236,29600.0
2009-11-05 11:00:00,12.65,12.67,12.64,12.65,61600.0,10.1236,10.1396,10.1156,10.1236,61600.0
2009-11-05 11:10:00,12.65,12.65,12.62,12.62,51600.0,10.1236,10.1236,10.0996,10.0996,51600.0
2009-11-05 11:20:00,12.62,12.65,12.62,12.64,51200.0,10.0996,10.1236,10.0996,10.1156,51200.0
2009-11-05 11:30:00,12.64,12.64,12.62,12.63,35600.0,10.1156,10.1156,10.0996,10.1076,35600.0
2009-11-05 11:40:00,12.64,12.64,12.58,12.59,52000.0,10.1156,10.1156,10.0676,10.0756,52000.0
2009-11-05 11:50:00,12.59,12.6,12.57,12.57,81600.0,10.0756,10.0836,10.0596,10.0596,81600.0
2009-11-05 12:00:00,12.57,12.59,12.57,12.58,134000.0,10.0596,10.0756,10.0596,10.0676,134000.0
2009-11-05 12:10:00,12.59,12.59,12.56,12.59,59200.0,10.0756,10.0756,10.0516,10.0756,59200.0
2009-11-05 12:20:00,12.59,12.61,12.59,12.61,80800.0,10.0756,10.0916,10.0756,10.0916,80800.0
2009-11-05 12:30:00,12.61,12.63,12.6,12.63,46000.0,10.0916,10.1076,10.0836,10.1076,46000.0
2009-11-05 12:40:00,12.63,12.66,12.62,12.66,42400.0,10.1076,10.1316,10.0996,10.1316,42400.0
2009-11-05 12:50:00,12.65,12.67,12.63,12.67,102400.0,10.1236,10.1396,10.1076,10.1396,102400.0
2009-11-05 13:00:00,12.68,12.68,12.65,12.65,140800.0,10.1476,10.1476,10.1236,10.1236,140800.0
2009-11-05 13:10:00,12.65,12.68,12.64,12.67,136400.0,10.1236,10.1476,10.1156,10.1396,136400.0
2009-11-05 13:20:00,12.67,12.67,12.65,12.65,24800.0,10.1396,10.1396,10.1236,10.1236,24800.0
2009-11-05 13:30:00,12.65,12.67,12.65,12.66,33600.0,10.1236,10.1396,10.1236,10.1316,33600.0
2009-11-05 13:40:00,12.67,12.71,12.66,12.7,120400.0,10.1396,10.1716,10.1316,10.1636,120400.0
2009-11-05 13:50:00,12.68,12.68,12.66,12.66,42000.0,10.1476,10.1476,10.1316,10.1316,42000.0
2009-11-05 14:00:00,12.66,12.66,12.63,12.65,73200.0,10.1316,10.1316,10.1076,10.1236,73200.0
2009-11-05 14:10:00,12.66,12.66,12.65,12.65,40000.0,10.1316,10.1316,10.1236,10.1236,40000.0
2009-11-05 14:20:00,12.65,12.68,12.65,12.67,82400.0,10.1236,10.1476,10.1236,10.1396,82400.0
2009-11-05 14:30:00,12.68,12.68,12.66,12.67,42000.0,10.1476,10.1476,10.1316,10.1396,42000.0
2009-11-05 14:40:00,12.67,12.7,12.67,12.69,78000.0,10.1396,10.1636,10.1396,10.1556,78000.0
2009-11-05 14:50:00,12.7,12.71,12.69,12.7,100800.0,10.1636,10.1716,10.1556,10.1636,100800.0
2009-11-05 15:00:00,12.7,12.71,12.68,12.69,75200.0,10.1636,10.1716,10.1476,10.1556,75200.0
2009-11-05 15:10:00,12.69,12.72,12.68,12.71,70400.0,10.1556,10.1797,10.1476,10.1716,70400.0
2009-11-05 15:20:00,12.71,12.71,12.68,12.69,32800.0,10.1716,10.1716,10.1476,10.1556,32800.0
2009-11-05 15:30:00,12.69,12.69,12.67,12.68,126400.0,10.1556,10.1556,10.1396,10.1476,126400.0
2009-11-05 15:40:00,12.69,12.7,12.68,12.7,187200.0,10.1556,10.1636,10.1476,10.1636,187200.0
2009-11-05 15:50:00,12.7,12.72,12.69,12.69,336000.0,10.1636,10.1797,10.1556,10.1556,336000.0
2009-11-06 09:30:00,12.57,12.66,12.53,12.66,306000.0,10.0596,10.1316,10.0276,10.1316,306000.0
2009-11-06 09:40:00,12.67,12.81,12.67,12.77,148800.0,10.1396,10.2517,10.1396,10.2197,148800.0
2009-11-06 09:50:00,12.76,12.8,12.75,12.77,150800.0,10.2117,10.2437,10.2037,10.2197,150800.0
2009-11-06 10:00:00,12.78,12.81,12.72,12.75,275200.0,10.2277,10.2517,10.1797,10.2037,275200.0
2009-11-06 10:10:00,12.75,12.76,12.71,12.72,182800.0,10.2037,10.2117,10.1716,10.1797,182800.0
2009-11-06 10:20:00,12.71,12.72,12.61,12.61,111600.0,10.1716,10.1797,10.0916,10.0916,111600.0
2009-11-06 10:30:00,12.61,12.62,12.57,12.61,316800.0,10.0916,10.0996,10.0596,10.0916,316800.0
2009-11-06 10:40:00,12.62,12.62,12.55,12.61,110000.0,10.0996,10.0996,10.0436,10.0916,110000.0
2009-11-06 10:50:00,12.6,12.64,12.59,12.64,15200.0,10.0836,10.1156,10.0756,10.1156,15200.0
2009-11-06 11:00:00,12.63,12.67,12.62,12.67,80400.0,10.1076,10.1396,10.0996,10.1396,80400.0
2009-11-06 11:10:00,12.67,12.67,12.63,12.65,31600.0,10.1396,10.1396,10.1076,10.1236,31600.0
2009-11-06 11:20:00,12.65,12.65,12.61,12.65,100800.0,10.1236,10.1236,10.0916,10.1236,100800.0
2009-11-06 11:30:00,12.64,12.68,12.63,12.65,126000.0,10.1156,10.1476,10.1076,10.1236,126000.0
2009-11-06 11:40:00,12.65,12.68,12.65,12.65,92800.0,10.1236,10.1476,10.1236,10.1236,92800.0
2009-11-06 11:50:00,12.65,12.67,12.65,12.65,32800.0,10.1236,10.1396,10.1236,10.1236,32800.0
2009-11-06 12:00:00,12.66,12.67,12.65,12.65,21200.0,10.1316,10.1396,10.1236,10.1236,21200.0
2009-11-06 12:10:00,12.67,12.7,12.67,12.68,15200.0,10.1396,10.1636,10.1396,10.1476,15200.0
2009-11-06 12:20:00,12.67,12.69,12.67,12.67,29200.0,10.1396,10.1556,10.1396,10.1396,29200.0
2009-11-06 12:30:00,12.67,12.68,12.65,12.65,47600.0,10.1396,10.1476,10.1236,10.1236,47600.0
2009-11-06 12:40:00,12.66,12.67,12.61,12.61,81600.0,10.1316,10.1396,10.0916,10.0916,81600.0
2009-11-06 12:50:00,12.62,12.64,12.61,12.63,242800.0,10.0996,10.1156,10.0916,10.1076,242800.0
2009-11-06 13:00:00,12.63,12.63,12.6,12.62,29600.0,10.1076,10.1076,10.0836,10.0996,29600.0
2009-11-06 13:10:00,12.63,12.66,12.62,12.66,20400.0,10.1076,10.1316,10.0996,10.1316,20400.0
2009-11-06 13:20:00,12.66,12.68,12.66,12.67,36400.0,10.1316,10.1476,10.1316,10.1396,36400.0
2009-11-06 13:30:00,12.68,12.7,12.66,12.67,24400.0,10.1476,10.1636,10.1316,10.1396,24400.0
2009-11-06 13:40:00,12.67,12.69,12.65,12.66,90800.0,10.1396,10.1556,10.1236,10.1316,90800.0
2009-11-06 13:50:00,12.66,12.67,12.65,12.65,78000.0,10.1316,10.1396,10.1236,10.1236,78000.0
2009-11-06 14:00:00,12.65,12.66,12.62,12.63,89600.0,10.1236,10.1316,10.0996,10.1076,89600.0
2009-11-06 14:10:00,12.63,12.64,12.63,12.64,32400.0,10.1076,10.1156,10.1076,10.1156,32400.0
2009-11-06 14:20:00,12.64,12.66,12.64,12.65,58400.0,10.1156,10.1316,10.1156,10.1236,58400.0
2009-11-06 14:30:00,12.65,12.66,12.65,12.66,12800.0,10.1236,10.1316,10.1236,10.1316,12800.0
2009-11-06 14:40:00,12.66,12.66,12.64,12.64,33600.0,10.1316,10.1316,10.1156,10.1156,33600.0
2009-11-06 14:50:00,12.64,12.67,12.63,12.65,140000.0,10.1156,10.1396,10.1076,10.1236,140000.0
2009-11-06 15:00:00,12.64,12.65,12.62,12.64,48800.0,10.1156,10.1236,10.0996,10.1156,48800.0
2009-11-06 15:10:00,12.64,12.65,12.62,12.64,44000.0,10.1156,10.1236,10.0996,10.1156,44000.0
2009-11-06 15:20:00,12.65,12.66,12.63,12.66,69600.0,10.1236,10.1316,10.1076,10.1316,69600.0
2009-11-06 15:30:00,12.66,12.69,12.65,12.66,72800.0,10.1316,10.1556,10.1236,10.1316,72800.0
2009-11-06 15:40:00,12.67,12.68,12.65,12.67,46000.0,10.1396,10.1476,10.1236,10.1396,46000.0
2009-11-06 15:50:00,12.67,12.7,12.67,12.7,597200.0,10.1396,10.1636,10.1396,10.1636,597200.0
2009-11-09 09:30:00,12.81,12.85,12.8,12.85,230800.0,10.2517,10.2837,10.2437,10.2837,230800.0
2009-11-09 09:40:00,12.86,12.9,12.86,12.88,94400.0,10.2917,10.3237,10.2917,10.3077,94400.0
2009-11-09 09:50:00,12.89,12.9,12.87,12.88,118800.0,10.3157,10.3237,10.2997,10.3077,118800.0
2009-11-09 10:00:00,12.88,12.94,12.88,12.92,78000.0,10.3077,10.3557,10.3077,10.3397,78000.0
2009-11-09 10:10:00,12.93,12.94,12.9,12.91,84800.0,10.3477,10.3557,10.3237,10.3317,84800.0
2009-11-09 10:20:00,12.92,12.92,12.88,12.89,50400.0,10.3397,10.3397,10.3077,10.3157,50400.0
2009-11-09 10:30:00,12.9,12.9,12.89,12.9,24000.0,10.3237,10.3237,10.3157,10.3237,24000.0
2009-11-09 10:40:00,12.91,12.93,12.9,12.92,60400.0,10.3317,10.3477,10.3237,10.3397,60400.0
2009-11-09 10:50:00,12.92,12.93,12.91,12.93,99200.0,10.3397,10.3477,10.3317,10.3477,99200.0
2009-11-09 11:00:00,12.93,12.93,12.88,12.9,110000.0,10.3477,10.3477,10.3077,10.3237,110000.0
2009-11-09 11:10:00,12.89,12.94,12.89,12.92,158400.0,10.3157,10.3557,10.3157,10.3397,158400.0
2009-11-09 11:20:00,12.92,12.92,12.88,12.89,81600.0,10.3397,10.3397,10.3077,10.3157,81600.0
2009-11-09 11:30:00,12.9,12.9,12.89,12.9,50400.0,10.3237,10.3237,10.3157,10.3237,50400.0
2009-11-09 11:40:00,12.89,12.91,12.88,12.9,48400.0,10.3157,10.3317,10.3077,10.3237,48400.0
2009-11-09 11:50:00,12.9,12.9,12.88,12.9,90000.0,10.3237,10.3237,10.3077,10.3237,90000.0
2009-11-09 12:00:00,12.9,12.91,12.89,12.9,40400.0,10.3237,10.3317,10.3157,10.3237,40400.0
2009-11-09 12:10:00,12.91,12.91,12.9,12.91,47200.0,10.3317,10.3317,10.3237,10.3317,47200.0
2009-11-09 12:20:00,12.91,12.92,12.9,12.9,53200.0,10.3317,10.3397,10.3237,10.3237,53200.0
2009-11-09 12:30:00,12.91,12.91,12.9,12.9,23600.0,10.3317,10.3317,10.3237,10.3237,23600.0
2009-11-09 12:40:00,12.9,12.92,12.9,12.9,49600.0,10.3237,10.3397,10.3237,10.3237,49600.0
2009-11-09 12:50:00,12.9,12.91,12.9,12.91,55600.0,10.3237,10.3317,10.3237,10.3317,55600.0
2009-11-09 13:00:00,12.92,12.93,12.91,12.92,78800.0,10.3397,10.3477,10.3317,10.3397,78800.0
2009-11-09 13:10:00,12.92,12.92,12.9,12.91,64000.0,10.3397,10.3397,10.3237,10.3317,64000.0
2009-11-09 13:20:00,12.92,12.92,12.9,12.91,36800.0,10.3397,10.3397,10.3237,10.3317,36800.0
2009-11-09 13:30:00,12.92,12.93,12.91,12.92,92400.0,10.3397,10.3477,10.3317,10.3397,92400.0
2009-11-09 13:40:00,12.94,12.94,12.93,12.93,94000.0,10.3557,10.3557,10.3477,10.3477,94000.0
2009-11-09 13:50:00,12.94,12.94,12.91,12.93,48400.0,10.3557,10.3557,10.3317,10.3477,48400.0
2009-11-09 14:00:00,12.93,12.93,12.92,12.93,82000.0,10.3477,10.3477,10.3397,10.3477,82000.0
2009-11-09 14:10:00,12.92,12.94,12.92,12.93,74000.0,10.3397,10.3557,10.3397,10.3477,74000.0
2009-11-09 14:20:00,12.93,12.93,12.92,12.93,38000.0,10.3477,10.3477,10.3397,10.3477,38000.0
2009-11-09 14:30:00,12.94,12.95,12.93,12.93,222800.0,10.3557,10.3637,10.3477,10.3477,222800.0
2009-11-09 14:40:00,12.94,12.95,12.93,12.95,194400.0,10.3557,10.3637,10.3477,10.3637,194400.0
2009-11-09 14:50:00,12.95,12.96,12.95,12.95,48800.0,10.3637,10.3717,10.3637,10.3637,48800.0
2009-11-09 15:00:00,12.95,12.95,12.94,12.94,66000.0,10.3637,10.3637,10.3557,10.3557,66000.0
2009-11-09 15:10:00,12.94,12.95,12.93,12.95,101200.0,10.3557,10.3637,10.3477,10.3637,101200.0
2009-11-09 15:20:00,12.95,12.95,12.93,12.94,75200.0,10.3637,10.3637,10.3477,10.3557,75200.0
2009-11-09 15:30:00,12.94,12.94,12.9,12.9,126400.0,10.3557,10.3557,10.3237,10.3237,126400.0
2009-11-09 15:40:00,12.9,12.94,12.9,12.93,264800.0,10.3237,10.3557,10.3237,10.3477,264800.0
2009-11-09 15:50:00,12.93,12.97,12.93,12.95,632800.0,10.3477,10.3797,10.3477,10.3637,632800.0
2009-11-10 09:30:00,12.94,12.97,12.91,12.97,147600.0,10.3557,10.3797,10.3317,10.3797,147600.0
2009-11-10 09:40:00,12.97,13.0,12.95,12.99,108400.0,10.3797,10.4037,10.3637,10.3957,108400.0
2009-11-10 09:50:00,12.99,13.03,12.97,12.98,110000.0,10.3957,10.4277,10.3797,10.3877,110000.0
2009-11-10 10:00:00,12.98,12.98,12.95,12.97,174400.0,10.3877,10.3877,10.3637,10.3797,174400.0
2009-11-10 10:10:00,12.97,12.99,12.97,12.97,71600.0,10.3797,10.3957,10.3797,10.3797,71600.0
2009-11-10 10:20:00,12.98,12.99,12.97,12.99,48800.0,10.3877,10.3957,10.3797,10.3957,48800.0
2009-11-10 10:30:00,12.99,13.0,12.94,12.94,112800.0,10.3957,10.4037,10.3557,10.3557,112800.0
2009-11-10 10:40:00,12.95,12.95,12.91,12.92,77200.0,10.3637,10.3637,10.3317,10.3397,77200.0
2009-11-10 10:50:00,12.91,12.92,12.87,12.88,445600.0,10.3317,10.3397,10.2997,10.3077,445600.0
2009-11-10 11:00:00,12.88,12.89,12.85,12.86,148400.0,10.3077,10.3157,10.2837,10.2917,148400.0
2009-11-10 11:10:00,12.86,12.87,12.83,12.84,158800.0,10.2917,10.2997,10.2677,10.2757,158800.0
2009-11-10 11:20:00,12.85,12.86,12.84,12.85,68000.0,10.2837,10.2917,10.2757,10.2837,68000.0
2009-11-10 11:30:00,12.85,12.88,12.82,12.88,105600.0,10.2837,10.3077,10.2597,10.3077,105600.0
2009-11-10 11:40:00,12.87,12.89,12.86,12.88,65200.0,10.2997,10.3157,10.2917,10.3077,65200.0
2009-11-10 11:50:00,12.88,12.88,12.83,12.83,55200.0,10.3077,10.3077,10.2677,10.2677,55200.0
2009-11-10 12:00:00,12.83,12.83,12.81,12.82,93200.0,10.2677,10.2677,10.2517,10.2597,93200.0
2009-11-10 12:10:00,12.82,12.84,12.81,12.83,58000.0,10.2597,10.2757,10.2517,10.2677,58000.0
2009-11-10 12:20:00,12.82,12.83,12.79,12.79,290800.0,10.2597,10.2677,10.2357,10.2357,290800.0
2009-11-10 12:30:00,12.78,12.82,12.78,12.81,351600.0,10.2277,10.2597,10.2277,10.2517,351600.0
2009-11-10 12:40:00,12.81,12.81,12.8,12.8,263200.0,10.2517,10.2517,10.2437,10.2437,263200.0
2009-11-10 12:50:00,12.8,12.83,12.79,12.83,264800.0,10.2437,10.2677,10.2357,10.2677,264800.0
2009-11-10 13:00:00,12.83,12.83,12.81,12.82,239600.0,10.2677,10.2677,10.2517,10.2597,239600.0
2009-11-10 13:10:00,12.81,12.82,12.79,12.82,373200.0,10.2517,10.2597,10.2357,10.2597,373200.0
2009-11-10 13:20:00,12.82,12.82,12.8,12.8,87200.0,10.2597,10.2597,10.2437,10.2437,87200.0
2009-11-10 13:30:00,12.8,12.83,12.8,12.81,71600.0,10.2437,10.2677,10.2437,10.2517,71600.0
2009-11-10 13:40:00,12.81,12.81,12.79,12.79,82800.0,10.2517,10.2517,10.2357,10.2357,82800.0
2009-11-10 13:50:00,12.79,12.81,12.79,12.81,149600.0,10.2357,10.2517,10.2357,10.2517,149600.0
2009-11-10 14:00:00,12.81,12.84,12.8,12.84,152400.0,10.2517,10.2757,10.2437,10.2757,152400.0
2009-11-10 14:10:00,12.84,12.85,12.82,12.82,54000.0,10.2757,10.2837,10.2597,10.2597,54000.0
2009-11-10 14:20:00,12.82,12.86,12.82,12.85,70000.0,10.2597,10.2917,10.2597,10.2837,70000.0
2009-11-10 14:30:00,12.84,12.88,12.84,12.88,140800.0,10.2757,10.3077,10.2757,10.3077,140800.0
2009-11-10 14:40:00,12.88,12.9,12.87,12.9,137600.0,10.3077,10.3237,10.2997,10.3237,137600.0
2009-11-10 14:50:00,12.9,12.91,12.89,12.9,217200.0,10.3237,10.3317,10.3157,10.3237,217200.0
2009-11-10 15:00:00,12.89,12.89,12.87,12.87,64000.0,10.3157,10.3157,10.2997,10.2997,64000.0
2009-11-10 15:10:00,12.87,12.91,12.87,12.9,304400.0,10.2997,10.3317,10.2997,10.3237,304400.0
2009-11-10 15:20:00,12.9,12.9,12.89,12.9,126800.0,10.3237,10.3237,10.3157,10.3237,126800.0
2009-11-10 15:30:00,12.9,12.9,12.88,12.88,125600.0,10.3237,10.3237,10.3077,10.3077,125600.0
2009-11-10 15:40:00,12.89,12.9,12.86,12.88,228800.0,10.3157,10.3237,10.2917,10.3077,228800.0
2009-11-10 15:50:00,12.88,12.89,12.86,12.89,286400.0,10.3077,10.3157,10.2917,10.3157,286400.0
2009-11-11 09:30:00,12.99,13.02,12.97,12.98,141200.0,10.3957,10.4197,10.3797,10.3877,141200.0
2009-11-11 09:40:00,12.98,12.99,12.95,12.96,97200.0,10.3877,10.3957,10.3637,10.3717,97200.0
2009-11-11 09:50:00,12.95,13.01,12.95,13.0,92000.0,10.3637,10.4117,10.3637,10.4037,92000.0
2009-11-11 10:00:00,12.99,13.03,12.99,13.02,57600.0,10.3957,10.4277,10.3957,10.4197,57600.0
2009-11-11 10:10:00,13.03,13.11,13.03,13.09,87600.0,10.4277,10.4918,10.4277,10.4758,87600.0
2009-11-11 10:20:00,13.09,13.11,13.08,13.09,23200.0,10.4758,10.4918,10.4678,10.4758,23200.0
2009-11-11 10:30:00,13.09,13.09,13.06,13.07,44800.0,10.4758,10.4758,10.4517,10.4598,44800.0
2009-11-11 10:40:00,13.07,13.09,13.02,13.03,74400.0,10.4598,10.4758,10.4197,10.4277,74400.0
2009-11-11 10:50:00,13.03,13.03,12.96,12.97,175200.0,10.4277,10.4277,10.3717,10.3797,175200.0
2009-11-11 11:00:00,12.97,12.99,12.93,12.93,156800.0,10.3797,10.3957,10.3477,10.3477,156800.0
2009-11-11 11:10:00,12.93,12.97,12.92,12.96,110000.0,10.3477,10.3797,10.3397,10.3717,110000.0
2009-11-11 11:20:00,12.96,12.97,12.94,12.96,70000.0,10.3717,10.3797,10.3557,10.3717,70000.0
2009-11-11 11:30:00,12.96,12.97,12.95,12.97,83200.0,10.3717,10.3797,10.3637,10.3797,83200.0
2009-11-11 11:40:00,12.97,12.97,12.96,12.96,30400.0,10.3797,10.3797,10.3717,10.3717,30400.0
2009-11-11 11:50:00,12.96,12.96,12.91,12.94,116000.0,10.3717,10.3717,10.3317,10.3557,116000.0
2009-11-11 12:00:00,12.93,12.95,12.93,12.95,64800.0,10.3477,10.3637,10.3477,10.3637,64800.0
2009-11-11 12:10:00,12.95,12.96,12.93,12.94,34000.0,10.3637,10.3717,10.3477,10.3557,34000.0
2009-11-11 12:20:00,12.94,12.95,12.94,12.95,18400.0,10.3557,10.3637,10.3557,10.3637,18400.0
2009-11-11 12:30:00,12.97,13.0,12.97,12.97,105600.0,10.3797,10.4037,10.3797,10.3797,105600.0
2009-11-11 12:40:00,12.97,12.97,12.95,12.96,191600.0,10.3797,10.3797,10.3637,10.3717,191600.0
2009-11-11 12:50:00,12.96,12.96,12.94,12.95,97200.0,10.3717,10.3717,10.3557,10.3637,97200.0
2009-11-11 13:00:00,12.94,12.95,12.94,12.95,31600.0,10.3557,10.3637,10.3557,10.3637,31600.0
2009-11-11 13:10:00,12.95,12.95,12.93,12.94,53600.0,10.3637,10.3637,10.3477,10.3557,53600.0
2009-11-11 13:20:00,12.94,12.95,12.92,12.92,30400.0,10.3557,10.3637,10.3397,10.3397,30400.0
2009-11-11 13:30:00,12.93,12.94,12.9,12.9,70400.0,10.3477,10.3557,10.3237,10.3237,70400.0
2009-11-11 13:40:00,12.91,12.91,12.88,12.89,85200.0,10.3317,10.3317,10.3077,10.3157,85200.0
2009-11-11 13:50:00,12.9,12.91,12.89,12.9,62400.0,10.3237,10.3317,10.3157,10.3237,62400.0
2009-11-11 14:00:00,12.9,12.94,12.9,12.93,89200.0,10.3237,10.3557,10.3237,10.3477,89200.0
2009-11-11 14:10:00,12.93,12.95,12.91,12.93,142400.0,10.3477,10.3637,10.3317,10.3477,142400.0
2009-11-11 14:20:00,12.92,12.94,12.91,12.93,85600.0,10.3397,10.3557,10.3317,10.3477,85600.0
2009-11-11 14:30:00,12.94,12.97,12.93,12.96,77200.0,10.3557,10.3797,10.3477,10.3717,77200.0
2009-11-11 14:40:00,12.96,12.96,12.94,12.96,41200.0,10.3717,10.3717,10.3557,10.3717,41200.0
2009-11-11 14:50:00,12.96,12.97,12.95,12.95,119200.0,10.3717,10.3797,10.3637,10.3637,119200.0
2009-11-11 15:00:00,12.96,12.97,12.95,12.96,112000.0,10.3717,10.3797,10.3637,10.3717,112000.0
2009-11-11 15:10:00,12.95,12.95,12.92,12.95,116400.0,10.3637,10.3637,10.3397,10.3637,116400.0
2009-11-11 15:20:00,12.96,12.98,12.95,12.98,122800.0,10.3717,10.3877,10.3637,10.3877,122800.0
2009-11-11 15:30:00,12.98,12.99,12.97,12.99,73200.0,10.3877,10.3957,10.3797,10.3957,73200.0
2009-11-11 15:40:00,12.99,13.0,12.96,13.0,150400.0,10.3957,10.4037,10.3717,10.4037,150400.0
2009-11-11 15:50:00,13.0,13.01,12.97,12.98,223600.0,10.4037,10.4117,10.3797,10.3877,223600.0
2009-11-12 09:30:00,12.97,12.98,12.89,12.9,301600.0,10.3797,10.3877,10.3157,10.3237,301600.0
2009-11-12 09:40:00,12.89,12.95,12.88,12.95,338800.0,10.3157,10.3637,10.3077,10.3637,338800.0
2009-11-12 09:50:00,12.95,13.04,12.94,13.03,197600.0,10.3637,10.4357,10.3557,10.4277,197600.0
2009-11-12 10:00:00,13.04,13.05,12.99,13.01,111200.0,10.4357,10.4437,10.3957,10.4117,111200.0
2009-11-12 10:10:00,13.01,13.01,12.95,12.96,122000.0,10.4117,10.4117,10.3637,10.3717,122000.0
2009-11-12 10:20:00,12.96,13.02,12.96,13.01,69600.0,10.3717,10.4197,10.3717,10.4117,69600.0
2009-11-12 10:30:00,13.01,13.02,12.99,13.0,153200.0,10.4117,10.4197,10.3957,10.4037,153200.0
2009-11-12 10:40:00,13.0,13.06,12.99,13.03,81600.0,10.4037,10.4517,10.3957,10.4277,81600.0
2009-11-12 10:50:00,13.04,13.06,12.99,13.01,132000.0,10.4357,10.4517,10.3957,10.4117,132000.0
2009-11-12 11:00:00,13.01,13.01,12.92,12.93,153200.0,10.4117,10.4117,10.3397,10.3477,153200.0
2009-11-12 11:10:00,12.93,12.93,12.86,12.89,194400.0,10.3477,10.3477,10.2917,10.3157,194400.0
2009-11-12 11:20:00,12.89,12.89,12.86,12.87,102800.0,10.3157,10.3157,10.2917,10.2997,102800.0
2009-11-12 11:30:00,12.86,12.86,12.8,12.82,177600.0,10.2917,10.2917,10.2437,10.2597,177600.0
2009-11-12 11:40:00,12.82,12.84,12.81,12.83,130400.0,10.2597,10.2757,10.2517,10.2677,130400.0
2009-11-12 11:50:00,12.82,12.83,12.81,12.83,148800.0,10.2597,10.2677,10.2517,10.2677,148800.0
2009-11-12 12:00:00,12.83,12.84,12.82,12.84,124000.0,10.2677,10.2757,10.2597,10.2757,124000.0
2009-11-12 12:10:00,12.84,12.87,12.83,12.85,149200.0,10.2757,10.2997,10.2677,10.2837,149200.0
2009-11-12 12:20:00,12.85,12.85,12.83,12.85,115600.0,10.2837,10.2837,10.2677,10.2837,115600.0
2009-11-12 12:30:00,12.84,12.85,12.82,12.84,136400.0,10.2757,10.2837,10.2597,10.2757,136400.0
2009-11-12 12:40:00,12.84,12.86,12.83,12.84,74800.0,10.2757,10.2917,10.2677,10.2757,74800.0
2009-11-12 12:50:00,12.84,12.86,12.83,12.84,157600.0,10.2757,10.2917,10.2677,10.2757,157600.0
2009-11-12 13:00:00,12.84,12.84,12.81,12.81,110000.0,10.2757,10.2757,10.2517,10.2517,110000.0
2009-11-12 13:10:00,12.81,12.82,12.8,12.81,121600.0,10.2517,10.2597,10.2437,10.2517,121600.0
2009-11-12 13:20:00,12.81,12.81,12.8,12.81,88000.0,10.2517,10.2517,10.2437,10.2517,88000.0
2009-11-12 13:30:00,12.81,12.83,12.81,12.81,124000.0,10.2517,10.2677,10.2517,10.2517,124000.0
2009-11-12 13:40:00,12.8,12.84,12.8,12.83,155200.0,10.2437,10.2757,10.2437,10.2677,155200.0
2009-11-12 13:50:00,12.83,12.83,12.81,12.82,22800.0,10.2677,10.2677,10.2517,10.2597,22800.0
2009-11-12 14:00:00,12.81,12.83,12.81,12.81,119200.0,10.2517,10.2677,10.2517,10.2517,119200.0
2009-11-12 14:10:00,12.82,12.83,12.81,12.82,67200.0,10.2597,10.2677,10.2517,10.2597,67200.0
2009-11-12 14:20:00,12.81,12.82,12.8,12.8,63200.0,10.2517,10.2597,10.2437,10.2437,63200.0
2009-11-12 14:30:00,12.8,12.81,12.8,12.8,54000.0,10.2437,10.2517,10.2437,10.2437,54000.0
2009-11-12 14:40:00,12.8,12.8,12.74,12.74,79600.0,10.2437,10.2437,10.1957,10.1957,79600.0
2009-11-12 14:50:00,12.74,12.77,12.74,12.74,111200.0,10.1957,10.2197,10.1957,10.1957,111200.0
2009-11-12 15:00:00,12.75,12.76,12.72,12.74,145600.0,10.2037,10.2117,10.1797,10.1957,145600.0
2009-11-12 15:10:00,12.74,12.76,12.72,12.75,108400.0,10.1957,10.2117,10.1797,10.2037,108400.0
2009-11-12 15:20:00,12.76,12.76,12.74,12.74,74000.0,10.2117,10.2117,10.1957,10.1957,74000.0
2009-11-12 15:30:00,12.74,12.76,12.7,12.7,245200.0,10.1957,10.2117,10.1636,10.1636,245200.0
2009-11-12 15:40:00,12.71,12.73,12.7,12.72,540400.0,10.1716,10.1877,10.1636,10.1797,540400.0
2009-11-12 15:50:00,12.72,12.73,12.71,12.72,333600.0,10.1797,10.1877,10.1716,10.1797,333600.0
2009-11-13 09:30:00,12.76,12.79,12.71,12.72,254800.0,10.2117,10.2357,10.1716,10.1797,254800.0
2009-11-13 09:40:00,12.71,12.74,12.69,12.73,136400.0,10.1716,10.1957,10.1556,10.1877,136400.0
2009-11-13 09:50:00,12.73,12.76,12.6,12.63,463600.0,10.1877,10.2117,10.0836,10.1076,463600.0
2009-11-13 10:00:00,12.63,12.69,12.6,12.67,98800.0,10.1076,10.1556,10.0836,10.1396,98800.0
2009-11-13 10:10:00,12.66,12.71,12.65,12.69,92000.0,10.1316,10.1716,10.1236,10.1556,92000.0
2009-11-13 10:20:00,12.69,12.74,12.69,12.69,345200.0,10.1556,10.1957,10.1556,10.1556,345200.0
2009-11-13 10:30:00,12.69,12.74,12.68,12.73,102000.0,10.1556,10.1957,10.1476,10.1877,102000.0
2009-11-13 10:40:00,12.74,12.78,12.72,12.76,322000.0,10.1957,10.2277,10.1797,10.2117,322000.0
2009-11-13 10:50:00,12.76,12.78,12.76,12.76,53600.0,10.2117,10.2277,10.2117,10.2117,53600.0
2009-11-13 11:00:00,12.76,12.77,12.75,12.77,107600.0,10.2117,10.2197,10.2037,10.2197,107600.0
2009-11-13 11:10:00,12.76,12.76,12.74,12.74,48800.0,10.2117,10.2117,10.1957,10.1957,48800.0
2009-11-13 11:20:00,12.74,12.76,12.74,12.76,102000.0,10.1957,10.2117,10.1957,10.2117,102000.0
2009-11-13 11:30:00,12.75,12.76,12.74,12.76,71600.0,10.2037,10.2117,10.1957,10.2117,71600.0
2009-11-13 11:40:00,12.75,12.76,12.73,12.74,68800.0,10.2037,10.2117,10.1877,10.1957,68800.0
2009-11-13 11:50:00,12.74,12.74,12.72,12.72,38800.0,10.1957,10.1957,10.1797,10.1797,38800.0
2009-11-13 12:00:00,12.72,12.76,12.72,12.75,94400.0,10.1797,10.2117,10.1797,10.2037,94400.0
2009-11-13 12:10:00,12.75,12.82,12.75,12.82,68800.0,10.2037,10.2597,10.2037,10.2597,68800.0
2009-11-13 12:20:00,12.84,12.87,12.84,12.86,39200.0,10.2757,10.2997,10.2757,10.2917,39200.0
2009-11-13 12:30:00,12.86,12.89,12.86,12.88,295600.0,10.2917,10.3157,10.2917,10.3077,295600.0
2009-11-13 12:40:00,12.88,12.88,12.85,12.85,175600.0,10.3077,10.3077,10.2837,10.2837,175600.0
2009-11-13 12:50:00,12.85,12.87,12.85,12.86,143600.0,10.2837,10.2997,10.2837,10.2917,143600.0
2009-11-13 13:00:00,12.87,12.87,12.86,12.86,56800.0,10.2997,10.2997,10.2917,10.2917,56800.0
2009-11-13 13:10:00,12.86,12.87,12.86,12.87,107600.0,10.2917,10.2997,10.2917,10.2997,107600.0
2009-11-13 13:20:00,12.87,12.88,12.87,12.87,63200.0,10.2997,10.3077,10.2997,10.2997,63200.0
2009-11-13 13:30:00,12.88,12.88,12.87,12.88,52800.0,10.3077,10.3077,10.2997,10.3077,52800.0
2009-11-13 13:40:00,12.87,12.88,12.85,12.85,82000.0,10.2997,10.3077,10.2837,10.2837,82000.0
2009-11-13 13:50:00,12.84,12.85,12.83,12.84,42800.0,10.2757,10.2837,10.2677,10.2757,42800.0
2009-11-13 14:00:00,12.84,12.86,12.84,12.85,68000.0,10.2757,10.2917,10.2757,10.2837,68000.0
2009-11-13 14:10:00,12.85,12.85,12.83,12.83,35200.0,10.2837,10.2837,10.2677,10.2677,35200.0
2009-11-13 14:20:00,12.83,12.83,12.8,12.81,108000.0,10.2677,10.2677,10.2437,10.2517,108000.0
2009-11-13 14:30:00,12.81,12.81,12.74,12.74,153600.0,10.2517,10.2517,10.1957,10.1957,153600.0
2009-11-13 14:40:00,12.74,12.77,12.74,12.75,98800.0,10.1957,10.2197,10.1957,10.2037,98800.0
2009-11-13 14:50:00,12.75,12.76,12.71,12.71,84000.0,10.2037,10.2117,10.1716,10.1716,84000.0
2009-11-13 15:00:00,12.71,12.74,12.7,12.74,48800.0,10.1716,10.1957,10.1636,10.1957,48800.0
2009-11-13 15:10:00,12.74,12.76,12.73,12.74,78800.0,10.1957,10.2117,10.1877,10.1957,78800.0
2009-11-13 15:20:00,12.74,12.76,12.73,12.75,94400.0,10.1957,10.2117,10.1877,10.2037,94400.0
2009-11-13 15:30:00,12.74,12.79,12.74,12.76,96400.0,10.1957,10.2357,10.1957,10.2117,96400.0
2009-11-13 15:40:00,12.76,12.81,12.76,12.79,130000.0,10.2117,10.2517,10.2117,10.2357,130000.0
2009-11-13 15:50:00,12.8,12.84,12.78,12.83,378400.0,10.2437,10.2757,10.2277,10.2677,378400.0
2009-11-16 09:30:00,12.93,13.04,12.93,13.04,201600.0,10.3477,10.4357,10.3477,10.4357,201600.0
2009-11-16 09:40:00,13.04,13.13,13.04,13.12,297600.0,10.4357,10.5078,10.4357,10.4998,297600.0
2009-11-16 09:50:00,13.12,13.14,13.11,13.11,364400.0,10.4998,10.5158,10.4918,10.4918,364400.0
2009-11-16 10:00:00,13.11,13.16,13.11,13.15,89200.0,10.4918,10.5318,10.4918,10.5238,89200.0
2009-11-16 10:10:00,13.15,13.17,13.15,13.17,77200.0,10.5238,10.5398,10.5238,10.5398,77200.0
2009-11-16 10:20:00,13.17,13.17,13.14,13.14,79600.0,10.5398,10.5398,10.5158,10.5158,79600.0
2009-11-16 10:30:00,13.14,13.14,13.12,13.13,41600.0,10.5158,10.5158,10.4998,10.5078,41600.0
2009-11-16 10:40:00,13.13,13.15,13.13,13.15,50000.0,10.5078,10.5238,10.5078,10.5238,50000.0
2009-11-16 10:50:00,13.15,13.17,13.15,13.16,91600.0,10.5238,10.5398,10.5238,10.5318,91600.0
2009-11-16 11:00:00,13.17,13.18,13.15,13.16,76400.0,10.5398,10.5478,10.5238,10.5318,76400.0
2009-11-16 11:10:00,13.16,13.16,13.14,13.15,67600.0,10.5318,10.5318,10.5158,10.5238,67600.0
2009-11-16 11:20:00,13.15,13.17,13.15,13.16,28000.0,10.5238,10.5398,10.5238,10.5318,28000.0
2009-11-16 11:30:00,13.17,13.22,13.17,13.21,112400.0,10.5398,10.5798,10.5398,10.5718,112400.0
2009-11-16 11:40:00,13.21,13.21,13.2,13.21,51200.0,10.5718,10.5718,10.5638,10.5718,51200.0
2009-11-16 11:50:00,13.21,13.22,13.2,13.2,65200.0,10.5718,10.5798,10.5638,10.5638,65200.0
2009-11-16 12:00:00,13.21,13.22,13.2,13.2,502000.0,10.5718,10.5798,10.5638,10.5638,502000.0
2009-11-16 12:10:00,13.2,13.21,13.17,13.17,176800.0,10.5638,10.5718,10.5398,10.5398,176800.0
2009-11-16 12:20:00,13.18,13.18,13.13,13.15,126000.0,10.5478,10.5478,10.5078,10.5238,126000.0
2009-11-16 12:30:00,13.15,13.17,13.14,13.16,98800.0,10.5238,10.5398,10.5158,10.5318,98800.0
2009-11-16 12:40:00,13.16,13.19,13.15,13.19,42800.0,10.5318,10.5558,10.5238,10.5558,42800.0
2009-11-16 12:50:00,13.19,13.2,13.18,13.2,115200.0,10.5558,10.5638,10.5478,10.5638,115200.0
2009-11-16 13:00:00,13.2,13.22,13.19,13.21,50400.0,10.5638,10.5798,10.5558,10.5718,50400.0
2009-11-16 13:10:00,13.21,13.21,13.18,13.18,46400.0,10.5718,10.5718,10.5478,10.5478,46400.0
2009-11-16 13:20:00,13.19,13.2,13.18,13.2,21600.0,10.5558,10.5638,10.5478,10.5638,21600.0
2009-11-16 13:30:00,13.2,13.22,13.2,13.22,68800.0,10.5638,10.5798,10.5638,10.5798,68800.0
2009-11-16 13:40:00,13.22,13.22,13.21,13.22,45600.0,10.5798,10.5798,10.5718,10.5798,45600.0
2009-11-16 13:50:00,13.22,13.22,13.21,13.22,25200.0,10.5798,10.5798,10.5718,10.5798,25200.0
2009-11-16 14:00:00,13.22,13.24,13.22,13.22,211600.0,10.5798,10.5958,10.5798,10.5798,211600.0
2009-11-16 14:10:00,13.22,13.24,13.22,13.24,64400.0,10.5798,10.5958,10.5798,10.5958,64400.0
2009-11-16 14:20:00,13.24,13.24,13.24,13.24,50400.0,10.5958,10.5958,10.5958,10.5958,50400.0
2009-11-16 14:30:00,13.24,13.26,13.24,13.25,105600.0,10.5958,10.6118,10.5958,10.6038,105600.0
2009-11-16 14:40:00,13.26,13.27,13.24,13.24,118800.0,10.6118,10.6198,10.5958,10.5958,118800.0
2009-11-16 14:50:00,13.24,13.25,13.21,13.23,110000.0,10.5958,10.6038,10.5718,10.5878,110000.0
2009-11-16 15:00:00,13.23,13.23,13.2,13.2,82000.0,10.5878,10.5878,10.5638,10.5638,82000.0
2009-11-16 15:10:00,13.2,13.2,13.15,13.15,221200.0,10.5638,10.5638,10.5238,10.5238,221200.0
2009-11-16 15:20:00,13.15,13.17,13.13,13.14,128800.0,10.5238,10.5398,10.5078,10.5158,128800.0
2009-11-16 15:30:00,13.14,13.18,13.13,13.18,165600.0,10.5158,10.5478,10.5078,10.5478,165600.0
2009-11-16 15:40:00,13.18,13.18,13.14,13.16,108400.0,10.5478,10.5478,10.5158,10.5318,108400.0
2009-11-16 15:50:00,13.17,13.2,13.16,13.18,363600.0,10.5398,10.5638,10.5318,10.5478,363600.0
2009-11-17 09:30:00,13.14,13.15,13.1,13.1,192800.0,10.5158,10.5238,10.4838,10.4838,192800.0
2009-11-17 09:40:00,13.1,13.15,13.1,13.14,128400.0,10.4838,10.5238,10.4838,10.5158,128400.0
2009-11-17 09:50:00,13.14,13.15,13.11,13.11,144400.0,10.5158,10.5238,10.4918,10.4918,144400.0
2009-11-17 10:00:00,13.11,13.13,13.08,13.1,103200.0,10.4918,10.5078,10.4678,10.4838,103200.0
2009-11-17 10:10:00,13.1,13.12,13.08,13.12,66800.0,10.4838,10.4998,10.4678,10.4998,66800.0
2009-11-17 10:20:00,13.11,13.13,13.11,13.12,58800.0,10.4918,10.5078,10.4918,10.4998,58800.0
2009-11-17 10:30:00,13.12,13.13,13.07,13.08,32000.0,10.4998,10.5078,10.4598,10.4678,32000.0
2009-11-17 10:40:00,13.07,13.08,13.06,13.07,189600.0,10.4598,10.4678,10.4517,10.4598,189600.0
2009-11-17 10:50:00,13.07,13.09,13.05,13.09,64800.0,10.4598,10.4758,10.4437,10.4758,64800.0
2009-11-17 11:00:00,13.09,13.11,13.08,13.11,61200.0,10.4758,10.4918,10.4678,10.4918,61200.0
2009-11-17 11:10:00,13.11,13.12,13.08,13.08,45600.0,10.4918,10.4998,10.4678,10.4678,45600.0
2009-11-17 11:20:00,13.07,13.12,13.07,13.11,33600.0,10.4598,10.4998,10.4598,10.4918,33600.0
2009-11-17 11:30:00,13.11,13.13,13.1,13.13,36000.0,10.4918,10.5078,10.4838,10.5078,36000.0
2009-11-17 11:40:00,13.12,13.13,13.12,13.12,8800.0,10.4998,10.5078,10.4998,10.4998,8800.0
2009-11-17 11:50:00,13.12,13.14,13.12,13.13,32000.0,10.4998,10.5158,10.4998,10.5078,32000.0
2009-11-17 12:00:00,13.13,13.14,13.12,13.14,30400.0,10.5078,10.5158,10.4998,10.5158,30400.0
2009-11-17 12:10:00,13.14,13.15,13.13,13.15,46800.0,10.5158,10.5238,10.5078,10.5238,46800.0
2009-11-17 12:20:00,13.14,13.18,13.14,13.16,36000.0,10.5158,10.5478,10.5158,10.5318,36000.0
2009-11-17 12:30:00,13.16,13.18,13.16,13.18,51600.0,10.5318,10.5478,10.5318,10.5478,51600.0
2009-11-17 12:40:00,13.18,13.18,13.15,13.15,34000.0,10.5478,10.5478,10.5238,10.5238,34000.0
2009-11-17 12:50:00,13.15,13.15,13.15,13.15,24400.0,10.5238,10.5238,10.5238,10.5238,24400.0
2009-11-17 13:00:00,13.15,13.16,13.12,13.13,54400.0,10.5238,10.5318,10.4998,10.5078,54400.0
2009-11-17 13:10:00,13.13,13.18,13.13,13.18,42000.0,10.5078,10.5478,10.5078,10.5478,42000.0
2009-11-17 13:20:00,13.19,13.19,13.17,13.17,24800.0,10.5558,10.5558,10.5398,10.5398,24800.0
2009-11-17 13:30:00,13.17,13.18,13.17,13.18,38000.0,10.5398,10.5478,10.5398,10.5478,38000.0
2009-11-17 13:40:00,13.19,13.2,13.19,13.2,49600.0,10.5558,10.5638,10.5558,10.5638,49600.0
2009-11-17 13:50:00,13.2,13.2,13.18,13.19,91200.0,10.5638,10.5638,10.5478,10.5558,91200.0
2009-11-17 14:00:00,13.19,13.19,13.17,13.17,24000.0,10.5558,10.5558,10.5398,10.5398,24000.0
2009-11-17 14:10:00,13.17,13.18,13.16,13.18,48400.0,10.5398,10.5478,10.5318,10.5478,48400.0
2009-11-17 14:20:00,13.18,13.18,13.17,13.17,55200.0,10.5478,10.5478,10.5398,10.5398,55200.0
2009-11-17 14:30:00,13.17,13.18,13.17,13.17,46000.0,10.5398,10.5478,10.5398,10.5398,46000.0
2009-11-17 14:40:00,13.17,13.19,13.16,13.16,78800.0,10.5398,10.5558,10.5318,10.5318,78800.0
2009-11-17 14:50:00,13.16,13.16,13.15,13.16,70000.0,10.5318,10.5318,10.5238,10.5318,70000.0
2009-11-17 15:00:00,13.16,13.18,13.16,13.17,107200.0,10.5318,10.5478,10.5318,10.5398,107200.0
2009-11-17 15:10:00,13.17,13.18,13.16,13.16,166800.0,10.5398,10.5478,10.5318,10.5318,166800.0
2009-11-17 15:20:00,13.17,13.18,13.16,13.18,30400.0,10.5398,10.5478,10.5318,10.5478,30400.0
2009-11-17 15:30:00,13.18,13.19,13.16,13.17,124000.0,10.5478,10.5558,10.5318,10.5398,124000.0
2009-11-17 15:40:00,13.17,13.18,13.16,13.18,170800.0,10.5398,10.5478,10.5318,10.5478,170800.0
2009-11-17 15:50:00,13.17,13.18,13.15,13.15,368800.0,10.5398,10.5478,10.5238,10.5238,368800.0
2009-11-18 09:30:00,13.17,13.18,13.07,13.09,273600.0,10.5398,10.5478,10.4598,10.4758,273600.0
2009-11-18 09:40:00,13.09,13.14,13.08,13.1,116800.0,10.4758,10.5158,10.4678,10.4838,116800.0
2009-11-18 09:50:00,13.09,13.09,13.04,13.05,121600.0,10.4758,10.4758,10.4357,10.4437,121600.0
2009-11-18 10:00:00,13.05,13.07,13.04,13.06,93200.0,10.4437,10.4598,10.4357,10.4517,93200.0
2009-11-18 10:10:00,13.05,13.05,13.01,13.02,107600.0,10.4437,10.4437,10.4117,10.4197,107600.0
2009-11-18 10:20:00,13.03,13.05,13.02,13.04,49200.0,10.4277,10.4437,10.4197,10.4357,49200.0
2009-11-18 10:30:00,13.05,13.08,13.04,13.08,82800.0,10.4437,10.4678,10.4357,10.4678,82800.0
2009-11-18 10:40:00,13.09,13.11,13.06,13.07,57600.0,10.4758,10.4918,10.4517,10.4598,57600.0
2009-11-18 10:50:00,13.07,13.08,13.03,13.05,40400.0,10.4598,10.4678,10.4277,10.4437,40400.0
2009-11-18 11:00:00,13.06,13.09,13.05,13.06,62000.0,10.4517,10.4758,10.4437,10.4517,62000.0
2009-11-18 11:10:00,13.06,13.06,13.03,13.04,81600.0,10.4517,10.4517,10.4277,10.4357,81600.0
2009-11-18 11:20:00,13.04,13.06,13.04,13.06,29200.0,10.4357,10.4517,10.4357,10.4517,29200.0
2009-11-18 11:30:00,13.05,13.05,13.02,13.02,42400.0,10.4437,10.4437,10.4197,10.4197,42400.0
2009-11-18 11:40:00,13.02,13.04,13.02,13.04,70000.0,10.4197,10.4357,10.4197,10.4357,70000.0
2009-11-18 11:50:00,13.03,13.04,13.03,13.04,40000.0,10.4277,10.4357,10.4277,10.4357,40000.0
2009-11-18 12:00:00,13.04,13.06,13.03,13.06,48800.0,10.4357,10.4517,10.4277,10.4517,48800.0
2009-11-18 12:10:00,13.06,13.06,13.04,13.04,38000.0,10.4517,10.4517,10.4357,10.4357,38000.0
2009-11-18 12:20:00,13.04,13.06,13.04,13.06,68800.0,10.4357,10.4517,10.4357,10.4517,68800.0
2009-11-18 12:30:00,13.06,13.07,13.05,13.06,37600.0,10.4517,10.4598,10.4437,10.4517,37600.0
2009-11-18 12:40:00,13.06,13.07,13.05,13.05,47600.0,10.4517,10.4598,10.4437,10.4437,47600.0
2009-11-18 12:50:00,13.06,13.06,13.03,13.03,58400.0,10.4517,10.4517,10.4277,10.4277,58400.0
2009-11-18 13:00:00,13.03,13.04,13.02,13.04,110000.0,10.4277,10.4357,10.4197,10.4357,110000.0
2009-11-18 13:10:00,13.04,13.05,13.03,13.03,54400.0,10.4357,10.4437,10.4277,10.4277,54400.0
2009-11-18 13:20:00,13.02,13.02,13.0,13.01,80800.0,10.4197,10.4197,10.4037,10.4117,80800.0
2009-11-18 13:30:00,13.01,13.02,13.01,13.02,78400.0,10.4117,10.4197,10.4117,10.4197,78400.0
2009-11-18 13:40:00,13.02,13.03,13.01,13.02,77200.0,10.4197,10.4277,10.4117,10.4197,77200.0
2009-11-18 13:50:00,13.02,13.02,13.01,13.02,92800.0,10.4197,10.4197,10.4117,10.4197,92800.0
2009-11-18 14:00:00,13.02,13.04,13.01,13.04,102800.0,10.4197,10.4357,10.4117,10.4357,102800.0
2009-11-18 14:10:00,13.04,13.06,13.04,13.04,65600.0,10.4357,10.4517,10.4357,10.4357,65600.0
2009-11-18 14:20:00,13.05,13.06,13.05,13.05,31200.0,10.4437,10.4517,10.4437,10.4437,31200.0
2009-11-18 14:30:00,13.05,13.05,13.04,13.04,31600.0,10.4437,10.4437,10.4357,10.4357,31600.0
2009-11-18 14:40:00,13.05,13.05,13.03,13.04,60400.0,10.4437,10.4437,10.4277,10.4357,60400.0
2009-11-18 14:50:00,13.04,13.05,13.02,13.03,61200.0,10.4357,10.4437,10.4197,10.4277,61200.0
2009-11-18 15:00:00,13.03,13.05,13.03,13.05,137600.0,10.4277,10.4437,10.4277,10.4437,137600.0
2009-11-18 15:10:00,13.05,13.06,13.05,13.06,106000.0,10.4437,10.4517,10.4437,10.4517,106000.0
2009-11-18 15:20:00,13.06,13.07,13.06,13.07,74000.0,10.4517,10.4598,10.4517,10.4598,74000.0
2009-11-18 15:30:00,13.07,13.08,13.06,13.07,114000.0,10.4598,10.4678,10.4517,10.4598,114000.0
2009-11-18 15:40:00,13.08,13.1,13.07,13.09,260800.0,10.4678,10.4838,10.4598,10.4758,260800.0
2009-11-18 15:50:00,13.09,13.13,13.09,13.13,460000.0,10.4758,10.5078,10.4758,10.5078,460000.0
2009-11-19 09:30:00,13.02,13.02,12.84,12.86,432800.0,10.4197,10.4197,10.2757,10.2917,432800.0
2009-11-19 09:40:00,12.85,12.85,12.79,12.84,211600.0,10.2837,10.2837,10.2357,10.2757,211600.0
2009-11-19 09:50:00,12.84,12.84,12.79,12.79,165200.0,10.2757,10.2757,10.2357,10.2357,165200.0
2009-11-19 10:00:00,12.8,12.8,12.75,12.79,289200.0,10.2437,10.2437,10.2037,10.2357,289200.0
2009-11-19 10:10:00,12.79,12.81,12.77,12.77,106400.0,10.2357,10.2517,10.2197,10.2197,106400.0
2009-11-19 10:20:00,12.78,12.82,12.78,12.8,100000.0,10.2277,10.2597,10.2277,10.2437,100000.0
2009-11-19 10:30:00,12.79,12.8,12.77,12.78,127600.0,10.2357,10.2437,10.2197,10.2277,127600.0
2009-11-19 10:40:00,12.78,12.78,12.71,12.71,172000.0,10.2277,10.2277,10.1716,10.1716,172000.0
2009-11-19 10:50:00,12.72,12.73,12.71,12.72,100400.0,10.1797,10.1877,10.1716,10.1797,100400.0
2009-11-19 11:00:00,12.72,12.73,12.7,12.71,202800.0,10.1797,10.1877,10.1636,10.1716,202800.0
2009-11-19 11:10:00,12.7,12.74,12.7,12.73,92400.0,10.1636,10.1957,10.1636,10.1877,92400.0
2009-11-19 11:20:00,12.73,12.75,12.73,12.75,83600.0,10.1877,10.2037,10.1877,10.2037,83600.0
2009-11-19 11:30:00,12.75,12.76,12.74,12.75,48800.0,10.2037,10.2117,10.1957,10.2037,48800.0
2009-11-19 11:40:00,12.75,12.77,12.75,12.75,36800.0,10.2037,10.2197,10.2037,10.2037,36800.0
2009-11-19 11:50:00,12.75,12.77,12.74,12.77,133200.0,10.2037,10.2197,10.1957,10.2197,133200.0
2009-11-19 12:00:00,12.77,12.79,12.76,12.78,88000.0,10.2197,10.2357,10.2117,10.2277,88000.0
2009-11-19 12:10:00,12.78,12.78,12.77,12.78,29200.0,10.2277,10.2277,10.2197,10.2277,29200.0
2009-11-19 12:20:00,12.78,12.79,12.77,12.78,51200.0,10.2277,10.2357,10.2197,10.2277,51200.0
2009-11-19 12:30:00,12.78,12.8,12.78,12.79,91200.0,10.2277,10.2437,10.2277,10.2357,91200.0
2009-11-19 12:40:00,12.79,12.79,12.78,12.78,38800.0,10.2357,10.2357,10.2277,10.2277,38800.0
2009-11-19 12:50:00,12.77,12.77,12.76,12.77,41600.0,10.2197,10.2197,10.2117,10.2197,41600.0
2009-11-19 13:00:00,12.77,12.79,12.76,12.77,54800.0,10.2197,10.2357,10.2117,10.2197,54800.0
2009-11-19 13:10:00,12.77,12.77,12.74,12.74,80400.0,10.2197,10.2197,10.1957,10.1957,80400.0
2009-11-19 13:20:00,12.74,12.75,12.74,12.74,81600.0,10.1957,10.2037,10.1957,10.1957,81600.0
2009-11-19 13:30:00,12.74,12.77,12.74,12.76,137600.0,10.1957,10.2197,10.1957,10.2117,137600.0
2009-11-19 13:40:00,12.76,12.77,12.75,12.76,120800.0,10.2117,10.2197,10.2037,10.2117,120800.0
2009-11-19 13:50:00,12.76,12.77,12.76,12.76,60800.0,10.2117,10.2197,10.2117,10.2117,60800.0
2009-11-19 14:00:00,12.76,12.76,12.74,12.74,132000.0,10.2117,10.2117,10.1957,10.1957,132000.0
2009-11-19 14:10:00,12.74,12.75,12.73,12.75,102800.0,10.1957,10.2037,10.1877,10.2037,102800.0
2009-11-19 14:20:00,12.75,12.77,12.75,12.76,86000.0,10.2037,10.2197,10.2037,10.2117,86000.0
2009-11-19 14:30:00,12.76,12.77,12.76,12.77,41600.0,10.2117,10.2197,10.2117,10.2197,41600.0
2009-11-19 14:40:00,12.76,12.78,12.76,12.77,55600.0,10.2117,10.2277,10.2117,10.2197,55600.0
2009-11-19 14:50:00,12.77,12.8,12.77,12.79,50400.0,10.2197,10.2437,10.2197,10.2357,50400.0
2009-11-19 15:00:00,12.79,12.8,12.77,12.77,94000.0,10.2357,10.2437,10.2197,10.2197,94000.0
2009-11-19 15:10:00,12.77,12.8,12.77,12.79,108400.0,10.2197,10.2437,10.2197,10.2357,108400.0
2009-11-19 15:20:00,12.79,12.8,12.78,12.78,90800.0,10.2357,10.2437,10.2277,10.2277,90800.0
2009-11-19 15:30:00,12.79,12.8,12.78,12.79,46400.0,10.2357,10.2437,10.2277,10.2357,46400.0
2009-11-19 15:40:00,12.79,12.83,12.79,12.82,202400.0,10.2357,10.2677,10.2357,10.2597,202400.0
2009-11-19 15:50:00,12.82,12.82,12.79,12.79,164000.0,10.2597,10.2597,10.2357,10.2357,164000.0
2009-11-20 09:30:00,12.69,12.81,12.69,12.81,252800.0,10.1556,10.2517,10.1556,10.2517,252800.0
2009-11-20 09:40:00,12.81,12.82,12.76,12.77,180800.0,10.2517,10.2597,10.2117,10.2197,180800.0
2009-11-20 09:50:00,12.76,12.77,12.72,12.74,68000.0,10.2117,10.2197,10.1797,10.1957,68000.0
2009-11-20 10:00:00,12.74,12.74,12.69,12.73,80000.0,10.1957,10.1957,10.1556,10.1877,80000.0
2009-11-20 10:10:00,12.74,12.78,12.73,12.75,66800.0,10.1957,10.2277,10.1877,10.2037,66800.0
2009-11-20 10:20:00,12.76,12.76,12.73,12.76,92800.0,10.2117,10.2117,10.1877,10.2117,92800.0
2009-11-20 10:30:00,12.76,12.76,12.72,12.74,30000.0,10.2117,10.2117,10.1797,10.1957,30000.0
2009-11-20 10:40:00,12.74,12.74,12.71,12.73,207200.0,10.1957,10.1957,10.1716,10.1877,207200.0
2009-11-20 10:50:00,12.73,12.74,12.71,12.73,124000.0,10.1877,10.1957,10.1716,10.1877,124000.0
2009-11-20 11:00:00,12.72,12.76,12.72,12.74,111600.0,10.1797,10.2117,10.1797,10.1957,111600.0
2009-11-20 11:10:00,12.74,12.74,12.69,12.7,113200.0,10.1957,10.1957,10.1556,10.1636,113200.0
2009-11-20 11:20:00,12.71,12.71,12.7,12.7,95600.0,10.1716,10.1716,10.1636,10.1636,95600.0
2009-11-20 11:30:00,12.71,12.72,12.69,12.71,181200.0,10.1716,10.1797,10.1556,10.1716,181200.0
2009-11-20 11:40:00,12.72,12.72,12.71,12.72,78000.0,10.1797,10.1797,10.1716,10.1797,78000.0
2009-11-20 11:50:00,12.72,12.72,12.71,12.71,32800.0,10.1797,10.1797,10.1716,10.1716,32800.0
2009-11-20 12:00:00,12.71,12.72,12.7,12.72,29600.0,10.1716,10.1797,10.1636,10.1797,29600.0
2009-11-20 12:10:00,12.71,12.72,12.71,12.71,25200.0,10.1716,10.1797,10.1716,10.1716,25200.0
2009-11-20 12:20:00,12.71,12.71,12.7,12.7,58000.0,10.1716,10.1716,10.1636,10.1636,58000.0
2009-11-20 12:30:00,12.71,12.71,12.7,12.7,20000.0,10.1716,10.1716,10.1636,10.1636,20000.0
2009-11-20 12:40:00,12.7,12.71,12.69,12.69,47200.0,10.1636,10.1716,10.1556,10.1556,47200.0
2009-11-20 12:50:00,12.69,12.7,12.68,12.69,52400.0,10.1556,10.1636,10.1476,10.1556,52400.0
2009-11-20 13:00:00,12.68,12.7,12.68,12.69,37600.0,10.1476,10.1636,10.1476,10.1556,37600.0
2009-11-20 13:10:00,12.69,12.7,12.69,12.69,12400.0,10.1556,10.1636,10.1556,10.1556,12400.0
2009-11-20 13:20:00,12.69,12.69,12.69,12.69,23600.0,10.1556,10.1556,10.1556,10.1556,23600.0
2009-11-20 13:30:00,12.7,12.7,12.7,12.7,5200.0,10.1636,10.1636,10.1636,10.1636,5200.0
2009-11-20 13:40:00,12.7,12.74,12.7,12.73,85600.0,10.1636,10.1957,10.1636,10.1877,85600.0
2009-11-20 13:50:00,12.74,12.74,12.73,12.73,15600.0,10.1957,10.1957,10.1877,10.1877,15600.0
2009-11-20 14:00:00,12.73,12.74,12.72,12.72,22800.0,10.1877,10.1957,10.1797,10.1797,22800.0
2009-11-20 14:10:00,12.74,12.74,12.73,12.73,18800.0,10.1957,10.1957,10.1877,10.1877,18800.0
2009-11-20 14:20:00,12.73,12.74,12.72,12.74,27600.0,10.1877,10.1957,10.1797,10.1957,27600.0
2009-11-20 14:30:00,12.74,12.76,12.74,12.76,96800.0,10.1957,10.2117,10.1957,10.2117,96800.0
2009-11-20 14:40:00,12.76,12.76,12.72,12.73,88000.0,10.2117,10.2117,10.1797,10.1877,88000.0
2009-11-20 14:50:00,12.73,12.74,12.73,12.74,40800.0,10.1877,10.1957,10.1877,10.1957,40800.0
2009-11-20 15:00:00,12.74,12.75,12.73,12.75,66400.0,10.1957,10.2037,10.1877,10.2037,66400.0
2009-11-20 15:10:00,12.75,12.76,12.74,12.76,55200.0,10.2037,10.2117,10.1957,10.2117,55200.0
2009-11-20 15:20:00,12.76,12.78,12.76,12.78,153600.0,10.2117,10.2277,10.2117,10.2277,153600.0
2009-11-20 15:30:00,12.78,12.8,12.78,12.79,158400.0,10.2277,10.2437,10.2277,10.2357,158400.0
2009-11-20 15:40:00,12.79,12.8,12.78,12.78,124000.0,10.2357,10.2437,10.2277,10.2277,124000.0
2009-11-20 15:50:00,12.78,12.79,12.77,12.78,229600.0,10.2277,10.2357,10.2197,10.2277,229600.0
2009-11-23 09:30:00,12.96,13.1,12.96,13.09,270000.0,10.3717,10.4838,10.3717,10.4758,270000.0
2009-11-23 09:40:00,13.1,13.16,13.1,13.13,105200.0,10.4838,10.5318,10.4838,10.5078,105200.0
2009-11-23 09:50:00,13.13,13.14,13.11,13.12,184000.0,10.5078,10.5158,10.4918,10.4998,184000.0
2009-11-23 10:00:00,13.14,13.17,13.13,13.15,253200.0,10.5158,10.5398,10.5078,10.5238,253200.0
2009-11-23 10:10:00,13.15,13.15,13.13,13.14,104400.0,10.5238,10.5238,10.5078,10.5158,104400.0
2009-11-23 10:20:00,13.14,13.14,13.12,13.13,106400.0,10.5158,10.5158,10.4998,10.5078,106400.0
2009-11-23 10:30:00,13.13,13.14,13.13,13.14,70400.0,10.5078,10.5158,10.5078,10.5158,70400.0
2009-11-23 10:40:00,13.14,13.14,13.1,13.1,158400.0,10.5158,10.5158,10.4838,10.4838,158400.0
2009-11-23 10:50:00,13.11,13.11,13.08,13.09,202000.0,10.4918,10.4918,10.4678,10.4758,202000.0
2009-11-23 11:00:00,13.08,13.1,13.08,13.09,44400.0,10.4678,10.4838,10.4678,10.4758,44400.0
2009-11-23 11:10:00,13.09,13.1,13.07,13.08,30000.0,10.4758,10.4838,10.4598,10.4678,30000.0
2009-11-23 11:20:00,13.08,13.09,13.06,13.07,85600.0,10.4678,10.4758,10.4517,10.4598,85600.0
2009-11-23 11:30:00,13.07,13.08,13.07,13.07,121600.0,10.4598,10.4678,10.4598,10.4598,121600.0
2009-11-23 11:40:00,13.06,13.07,13.06,13.06,370800.0,10.4517,10.4598,10.4517,10.4517,370800.0
2009-11-23 11:50:00,13.06,13.06,13.04,13.04,56400.0,10.4517,10.4517,10.4357,10.4357,56400.0
2009-11-23 12:00:00,13.04,13.06,13.04,13.06,63600.0,10.4357,10.4517,10.4357,10.4517,63600.0
2009-11-23 12:10:00,13.06,13.06,13.05,13.06,30800.0,10.4517,10.4517,10.4437,10.4517,30800.0
2009-11-23 12:20:00,13.06,13.06,13.05,13.05,42000.0,10.4517,10.4517,10.4437,10.4437,42000.0
2009-11-23 12:30:00,13.05,13.05,13.01,13.02,134000.0,10.4437,10.4437,10.4117,10.4197,134000.0
2009-11-23 12:40:00,13.02,13.06,13.01,13.05,105200.0,10.4197,10.4517,10.4117,10.4437,105200.0
2009-11-23 12:50:00,13.05,13.06,13.05,13.05,37200.0,10.4437,10.4517,10.4437,10.4437,37200.0
2009-11-23 13:00:00,13.05,13.05,13.04,13.04,28800.0,10.4437,10.4437,10.4357,10.4357,28800.0
2009-11-23 13:10:00,13.04,13.04,13.02,13.04,38000.0,10.4357,10.4357,10.4197,10.4357,38000.0
2009-11-23 13:20:00,13.04,13.06,13.04,13.05,41600.0,10.4357,10.4517,10.4357,10.4437,41600.0
2009-11-23 13:30:00,13.05,13.08,13.04,13.07,894400.0,10.4437,10.4678,10.4357,10.4598,894400.0
2009-11-23 13:40:00,13.07,13.07,13.05,13.05,49600.0,10.4598,10.4598,10.4437,10.4437,49600.0
2009-11-23 13:50:00,13.05,13.05,13.03,13.04,53200.0,10.4437,10.4437,10.4277,10.4357,53200.0
2009-11-23 14:00:00,13.04,13.04,13.02,13.02,48800.0,10.4357,10.4357,10.4197,10.4197,48800.0
2009-11-23 14:10:00,13.02,13.02,12.98,12.99,94400.0,10.4197,10.4197,10.3877,10.3957,94400.0
2009-11-23 14:20:00,12.99,13.01,12.99,13.01,40400.0,10.3957,10.4117,10.3957,10.4117,40400.0
2009-11-23 14:30:00,13.01,13.03,13.01,13.02,20000.0,10.4117,10.4277,10.4117,10.4197,20000.0
2009-11-23 14:40:00,13.03,13.03,13.02,13.02,28400.0,10.4277,10.4277,10.4197,10.4197,28400.0
2009-11-23 14:50:00,13.02,13.03,13.02,13.03,37600.0,10.4197,10.4277,10.4197,10.4277,37600.0
2009-11-23 15:00:00,13.02,13.04,13.02,13.03,86400.0,10.4197,10.4357,10.4197,10.4277,86400.0
2009-11-23 15:10:00,13.03,13.04,13.03,13.03,35600.0,10.4277,10.4357,10.4277,10.4277,35600.0
2009-11-23 15:20:00,13.03,13.03,13.01,13.01,86800.0,10.4277,10.4277,10.4117,10.4117,86800.0
2009-11-23 15:30:00,13.01,13.01,12.96,12.98,142400.0,10.4117,10.4117,10.3717,10.3877,142400.0
2009-11-23 15:40:00,12.99,12.99,12.96,12.98,184000.0,10.3957,10.3957,10.3717,10.3877,184000.0
2009-11-23 15:50:00,12.98,13.04,12.98,13.04,288000.0,10.3877,10.4357,10.3877,10.4357,288000.0
2009-11-24 09:30:00,13.03,13.03,12.97,12.99,201200.0,10.4277,10.4277,10.3797,10.3957,201200.0
2009-11-24 09:40:00,12.99,13.01,12.94,12.94,150800.0,10.3957,10.4117,10.3557,10.3557,150800.0
2009-11-24 09:50:00,12.94,12.94,12.85,12.87,283200.0,10.3557,10.3557,10.2837,10.2997,283200.0
2009-11-24 10:00:00,12.86,12.92,12.82,12.84,580000.0,10.2917,10.3397,10.2597,10.2757,580000.0
2009-11-24 10:10:00,12.84,12.86,12.81,12.85,224400.0,10.2757,10.2917,10.2517,10.2837,224400.0
2009-11-24 10:20:00,12.86,12.86,12.85,12.86,52000.0,10.2917,10.2917,10.2837,10.2917,52000.0
2009-11-24 10:30:00,12.85,12.91,12.85,12.9,89200.0,10.2837,10.3317,10.2837,10.3237,89200.0
2009-11-24 10:40:00,12.9,12.95,12.9,12.94,310400.0,10.3237,10.3637,10.3237,10.3557,310400.0
2009-11-24 10:50:00,12.94,12.95,12.93,12.93,109600.0,10.3557,10.3637,10.3477,10.3477,109600.0
2009-11-24 11:00:00,12.93,12.94,12.92,12.93,72800.0,10.3477,10.3557,10.3397,10.3477,72800.0
2009-11-24 11:10:00,12.93,12.93,12.89,12.89,228400.0,10.3477,10.3477,10.3157,10.3157,228400.0
2009-11-24 11:20:00,12.89,12.9,12.88,12.89,100400.0,10.3157,10.3237,10.3077,10.3157,100400.0
2009-11-24 11:30:00,12.89,12.91,12.88,12.91,148000.0,10.3157,10.3317,10.3077,10.3317,148000.0
2009-11-24 11:40:00,12.91,12.94,12.91,12.94,58000.0,10.3317,10.3557,10.3317,10.3557,58000.0
2009-11-24 11:50:00,12.93,12.94,12.93,12.94,60400.0,10.3477,10.3557,10.3477,10.3557,60400.0
2009-11-24 12:00:00,12.94,12.95,12.93,12.93,71200.0,10.3557,10.3637,10.3477,10.3477,71200.0
2009-11-24 12:10:00,12.93,12.94,12.93,12.94,38800.0,10.3477,10.3557,10.3477,10.3557,38800.0
2009-11-24 12:20:00,12.94,12.94,12.94,12.94,34800.0,10.3557,10.3557,10.3557,10.3557,34800.0
2009-11-24 12:30:00,12.94,12.95,12.93,12.94,43200.0,10.3557,10.3637,10.3477,10.3557,43200.0
2009-11-24 12:40:00,12.94,12.94,12.92,12.93,53200.0,10.3557,10.3557,10.3397,10.3477,53200.0
2009-11-24 12:50:00,12.93,12.93,12.9,12.91,59600.0,10.3477,10.3477,10.3237,10.3317,59600.0
2009-11-24 13:00:00,12.91,12.93,12.9,12.92,75200.0,10.3317,10.3477,10.3237,10.3397,75200.0
2009-11-24 13:10:00,12.92,12.93,12.92,12.92,88800.0,10.3397,10.3477,10.3397,10.3397,88800.0
2009-11-24 13:20:00,12.92,12.92,12.9,12.9,46000.0,10.3397,10.3397,10.3237,10.3237,46000.0
2009-11-24 13:30:00,12.9,12.91,12.9,12.91,54000.0,10.3237,10.3317,10.3237,10.3317,54000.0
2009-11-24 13:40:00,12.91,12.91,12.9,12.9,44400.0,10.3317,10.3317,10.3237,10.3237,44400.0
2009-11-24 13:50:00,12.9,12.9,12.88,12.89,52800.0,10.3237,10.3237,10.3077,10.3157,52800.0
2009-11-24 14:00:00,12.89,12.91,12.87,12.9,140000.0,10.3157,10.3317,10.2997,10.3237,140000.0
2009-11-24 14:10:00,12.9,12.91,12.89,12.9,80000.0,10.3237,10.3317,10.3157,10.3237,80000.0
2009-11-24 14:20:00,12.9,12.93,12.9,12.92,175600.0,10.3237,10.3477,10.3237,10.3397,175600.0
2009-11-24 14:30:00,12.92,12.92,12.91,12.92,66800.0,10.3397,10.3397,10.3317,10.3397,66800.0
2009-11-24 14:40:00,12.92,12.97,12.92,12.97,208800.0,10.3397,10.3797,10.3397,10.3797,208800.0
2009-11-24 14:50:00,12.97,12.99,12.97,12.98,97600.0,10.3797,10.3957,10.3797,10.3877,97600.0
2009-11-24 15:00:00,12.98,12.99,12.97,12.97,143600.0,10.3877,10.3957,10.3797,10.3797,143600.0
2009-11-24 15:10:00,12.97,12.97,12.96,12.96,85200.0,10.3797,10.3797,10.3717,10.3717,85200.0
2009-11-24 15:20:00,12.96,12.97,12.95,12.96,121600.0,10.3717,10.3797,10.3637,10.3717,121600.0
2009-11-24 15:30:00,12.96,12.96,12.93,12.94,132400.0,10.3717,10.3717,10.3477,10.3557,132400.0
2009-11-24 15:40:00,12.94,12.95,12.92,12.94,210400.0,10.3557,10.3637,10.3397,10.3557,210400.0
2009-11-24 15:50:00,12.94,12.97,12.93,12.96,147600.0,10.3557,10.3797,10.3477,10.3717,147600.0
2009-11-25 09:30:00,13.04,13.06,12.98,13.01,198000.0,10.4357,10.4517,10.3877,10.4117,198000.0
2009-11-25 09:40:00,13.0,13.01,12.96,12.96,75200.0,10.4037,10.4117,10.3717,10.3717,75200.0
2009-11-25 09:50:00,12.96,12.99,12.95,12.97,63200.0,10.3717,10.3957,10.3637,10.3797,63200.0
2009-11-25 10:00:00,12.99,13.02,12.98,12.99,139200.0,10.3957,10.4197,10.3877,10.3957,139200.0
2009-11-25 10:10:00,12.99,13.0,12.96,13.0,67200.0,10.3957,10.4037,10.3717,10.4037,67200.0
2009-11-25 10:20:00,13.0,13.0,12.96,12.97,23600.0,10.4037,10.4037,10.3717,10.3797,23600.0
2009-11-25 10:30:00,12.97,12.99,12.97,12.98,114800.0,10.3797,10.3957,10.3797,10.3877,114800.0
2009-11-25 10:40:00,12.98,13.02,12.97,13.02,107600.0,10.3877,10.4197,10.3797,10.4197,107600.0
2009-11-25 10:50:00,13.02,13.02,12.99,13.01,29200.0,10.4197,10.4197,10.3957,10.4117,29200.0
2009-11-25 11:00:00,13.0,13.02,13.0,13.02,45600.0,10.4037,10.4197,10.4037,10.4197,45600.0
2009-11-25 11:10:00,13.02,13.03,13.01,13.03,50000.0,10.4197,10.4277,10.4117,10.4277,50000.0
2009-11-25 11:20:00,13.03,13.03,13.0,13.01,51200.0,10.4277,10.4277,10.4037,10.4117,51200.0
2009-11-25 11:30:00,13.01,13.01,13.0,13.01,40000.0,10.4117,10.4117,10.4037,10.4117,40000.0
2009-11-25 11:40:00,13.02,13.02,13.0,13.0,456800.0,10.4197,10.4197,10.4037,10.4037,456800.0
2009-11-25 11:50:00,13.0,13.0,12.99,12.99,22800.0,10.4037,10.4037,10.3957,10.3957,22800.0
2009-11-25 12:00:00,12.99,12.99,12.97,12.97,66000.0,10.3957,10.3957,10.3797,10.3797,66000.0
2009-11-25 12:10:00,12.97,12.97,12.96,12.97,49200.0,10.3797,10.3797,10.3717,10.3797,49200.0
2009-11-25 12:20:00,12.97,12.98,12.97,12.98,20800.0,10.3797,10.3877,10.3797,10.3877,20800.0
2009-11-25 12:30:00,12.98,12.98,12.95,12.95,76800.0,10.3877,10.3877,10.3637,10.3637,76800.0
2009-11-25 12:40:00,12.95,12.96,12.95,12.96,56400.0,10.3637,10.3717,10.3637,10.3717,56400.0
2009-11-25 12:50:00,12.96,12.97,12.96,12.97,26400.0,10.3717,10.3797,10.3717,10.3797,26400.0
2009-11-25 13:00:00,12.97,12.98,12.96,12.97,90000.0,10.3797,10.3877,10.3717,10.3797,90000.0
2009-11-25 13:10:00,12.98,12.98,12.96,12.96,85200.0,10.3877,10.3877,10.3717,10.3717,85200.0
2009-11-25 13:20:00,12.96,12.96,12.95,12.96,46400.0,10.3717,10.3717,10.3637,10.3717,46400.0
2009-11-25 13:30:00,12.96,12.96,12.96,12.96,27600.0,10.3717,10.3717,10.3717,10.3717,27600.0
2009-11-25 13:40:00,12.96,12.97,12.96,12.97,41200.0,10.3717,10.3797,10.3717,10.3797,41200.0
2009-11-25 13:50:00,12.97,12.97,12.96,12.97,72000.0,10.3797,10.3797,10.3717,10.3797,72000.0
2009-11-25 14:00:00,12.96,12.97,12.96,12.96,35600.0,10.3717,10.3797,10.3717,10.3717,35600.0
2009-11-25 14:10:00,12.95,12.96,12.95,12.96,43200.0,10.3637,10.3717,10.3637,10.3717,43200.0
2009-11-25 14:20:00,12.96,12.98,12.96,12.97,79200.0,10.3717,10.3877,10.3717,10.3797,79200.0
2009-11-25 14:30:00,12.97,12.98,12.96,12.96,75600.0,10.3797,10.3877,10.3717,10.3717,75600.0
2009-11-25 14:40:00,12.96,12.99,12.96,12.98,92800.0,10.3717,10.3957,10.3717,10.3877,92800.0
2009-11-25 14:50:00,12.98,12.98,12.95,12.95,59600.0,10.3877,10.3877,10.3637,10.3637,59600.0
2009-11-25 15:00:00,12.95,12.96,12.94,12.95,142800.0,10.3637,10.3717,10.3557,10.3637,142800.0
2009-11-25 15:10:00,12.95,12.95,12.95,12.95,55600.0,10.3637,10.3637,10.3637,10.3637,55600.0
2009-11-25 15:20:00,12.95,12.95,12.94,12.94,126800.0,10.3637,10.3637,10.3557,10.3557,126800.0
2009-11-25 15:30:00,12.94,12.94,12.93,12.94,210800.0,10.3557,10.3557,10.3477,10.3557,210800.0
2009-11-25 15:40:00,12.94,12.95,12.93,12.93,276400.0,10.3557,10.3637,10.3477,10.3477,276400.0
2009-11-25 15:50:00,12.94,12.96,12.94,12.95,530400.0,10.3557,10.3717,10.3557,10.3637,530400.0
2009-11-27 09:30:00,12.48,12.65,12.47,12.65,655600.0,9.9876,10.1236,9.9796,10.1236,655600.0
2009-11-27 09:40:00,12.65,12.7,12.64,12.66,156800.0,10.1236,10.1636,10.1156,10.1316,156800.0
2009-11-27 09:50:00,12.65,12.68,12.63,12.65,166000.0,10.1236,10.1476,10.1076,10.1236,166000.0
2009-11-27 10:00:00,12.64,12.7,12.63,12.63,221200.0,10.1156,10.1636,10.1076,10.1076,221200.0
2009-11-27 10:10:00,12.64,12.67,12.64,12.66,128000.0,10.1156,10.1396,10.1156,10.1316,128000.0
2009-11-27 10:20:00,12.66,12.69,12.66,12.68,60000.0,10.1316,10.1556,10.1316,10.1476,60000.0
2009-11-27 10:30:00,12.67,12.69,12.66,12.68,88400.0,10.1396,10.1556,10.1316,10.1476,88400.0
2009-11-27 10:40:00,12.68,12.72,12.68,12.71,70000.0,10.1476,10.1797,10.1476,10.1716,70000.0
2009-11-27 10:50:00,12.71,12.75,12.71,12.74,129600.0,10.1716,10.2037,10.1716,10.1957,129600.0
2009-11-27 11:00:00,12.74,12.81,12.74,12.8,139600.0,10.1957,10.2517,10.1957,10.2437,139600.0
2009-11-27 11:10:00,12.79,12.79,12.75,12.75,126000.0,10.2357,10.2357,10.2037,10.2037,126000.0
2009-11-27 11:20:00,12.75,12.76,12.73,12.74,114800.0,10.2037,10.2117,10.1877,10.1957,114800.0
2009-11-27 11:30:00,12.74,12.75,12.72,12.74,114400.0,10.1957,10.2037,10.1797,10.1957,114400.0
2009-11-27 11:40:00,12.74,12.75,12.74,12.74,74800.0,10.1957,10.2037,10.1957,10.1957,74800.0
2009-11-27 11:50:00,12.74,12.76,12.73,12.74,69600.0,10.1957,10.2117,10.1877,10.1957,69600.0
2009-11-27 12:00:00,12.74,12.74,12.72,12.72,74000.0,10.1957,10.1957,10.1797,10.1797,74000.0
2009-11-27 12:10:00,12.73,12.74,12.72,12.73,34400.0,10.1877,10.1957,10.1797,10.1877,34400.0
2009-11-27 12:20:00,12.73,12.73,12.69,12.7,65200.0,10.1877,10.1877,10.1556,10.1636,65200.0
2009-11-27 12:30:00,12.7,12.73,12.7,12.71,114400.0,10.1636,10.1877,10.1636,10.1716,114400.0
2009-11-27 12:40:00,12.72,12.75,12.72,12.74,112400.0,10.1797,10.2037,10.1797,10.1957,112400.0
2009-11-27 12:50:00,12.74,12.74,12.65,12.66,163200.0,10.1957,10.1957,10.1236,10.1316,163200.0
2009-11-27 13:00:00,12.65,12.65,12.61,12.62,180000.0,10.1236,10.1236,10.0916,10.0996,180000.0
2009-11-27 13:10:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:20:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:40:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 13:50:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:00:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:10:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:20:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:40:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 14:50:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:00:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:10:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:20:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:30:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:40:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-27 15:50:00,12.62,12.62,12.62,12.62,0.0,10.0996,10.0996,10.0996,10.0996,0.0
2009-11-30 09:30:00,12.6,12.61,12.49,12.51,592800.0,10.0836,10.0916,9.9956,10.0116,592800.0
2009-11-30 09:40:00,12.51,12.55,12.47,12.49,508000.0,10.0116,10.0436,9.9796,9.9956,508000.0
2009-11-30 09:50:00,12.5,12.53,12.46,12.51,233600.0,10.0036,10.0276,9.9716,10.0116,233600.0
2009-11-30 10:00:00,12.51,12.55,12.51,12.54,96400.0,10.0116,10.0436,10.0116,10.0356,96400.0
2009-11-30 10:10:00,12.54,12.55,12.51,12.53,219600.0,10.0356,10.0436,10.0116,10.0276,219600.0
2009-11-30 10:20:00,12.54,12.55,12.52,12.54,70800.0,10.0356,10.0436,10.0196,10.0356,70800.0
2009-11-30 10:30:00,12.54,12.56,12.53,12.53,71600.0,10.0356,10.0516,10.0276,10.0276,71600.0
2009-11-30 10:40:00,12.53,12.53,12.5,12.51,77200.0,10.0276,10.0276,10.0036,10.0116,77200.0
2009-11-30 10:50:00,12.51,12.52,12.5,12.51,178400.0,10.0116,10.0196,10.0036,10.0116,178400.0
2009-11-30 11:00:00,12.51,12.51,12.47,12.49,106000.0,10.0116,10.0116,9.9796,9.9956,106000.0
2009-11-30 11:10:00,12.49,12.5,12.47,12.48,80400.0,9.9956,10.0036,9.9796,9.9876,80400.0
2009-11-30 11:20:00,12.48,12.49,12.45,12.46,102800.0,9.9876,9.9956,9.9636,9.9716,102800.0
2009-11-30 11:30:00,12.45,12.46,12.42,12.45,118400.0,9.9636,9.9716,9.9396,9.9636,118400.0
2009-11-30 11:40:00,12.44,12.47,12.44,12.44,86000.0,9.9556,9.9796,9.9556,9.9556,86000.0
2009-11-30 11:50:00,12.44,12.45,12.43,12.44,95600.0,9.9556,9.9636,9.9476,9.9556,95600.0
2009-11-30 12:00:00,12.44,12.46,12.44,12.46,37600.0,9.9556,9.9716,9.9556,9.9716,37600.0
2009-11-30 12:10:00,12.45,12.48,12.45,12.47,78000.0,9.9636,9.9876,9.9636,9.9796,78000.0
2009-11-30 12:20:00,12.48,12.48,12.47,12.48,44800.0,9.9876,9.9876,9.9796,9.9876,44800.0
2009-11-30 12:30:00,12.49,12.49,12.45,12.47,109600.0,9.9956,9.9956,9.9636,9.9796,109600.0
2009-11-30 12:40:00,12.47,12.48,12.46,12.47,127200.0,9.9796,9.9876,9.9716,9.9796,127200.0
2009-11-30 12:50:00,12.47,12.49,12.47,12.48,48000.0,9.9796,9.9956,9.9796,9.9876,48000.0
2009-11-30 13:00:00,12.48,12.49,12.47,12.49,70800.0,9.9876,9.9956,9.9796,9.9956,70800.0
2009-11-30 13:10:00,12.48,12.49,12.48,12.49,438000.0,9.9876,9.9956,9.9876,9.9956,438000.0
2009-11-30 13:20:00,12.5,12.53,12.5,12.52,95200.0,10.0036,10.0276,10.0036,10.0196,95200.0
2009-11-30 13:30:00,12.53,12.53,12.51,12.52,158000.0,10.0276,10.0276,10.0116,10.0196,158000.0
2009-11-30 13:40:00,12.52,12.53,12.5,12.53,76400.0,10.0196,10.0276,10.0036,10.0276,76400.0
2009-11-30 13:50:00,12.53,12.55,12.53,12.53,72000.0,10.0276,10.0436,10.0276,10.0276,72000.0
2009-11-30 14:00:00,12.53,12.53,12.52,12.52,219600.0,10.0276,10.0276,10.0196,10.0196,219600.0
2009-11-30 14:10:00,12.52,12.54,12.52,12.54,83600.0,10.0196,10.0356,10.0196,10.0356,83600.0
2009-11-30 14:20:00,12.54,12.54,12.52,12.53,68400.0,10.0356,10.0356,10.0196,10.0276,68400.0
2009-11-30 14:30:00,12.53,12.55,12.53,12.53,67600.0,10.0276,10.0436,10.0276,10.0276,67600.0
2009-11-30 14:40:00,12.53,12.54,12.52,12.52,105200.0,10.0276,10.0356,10.0196,10.0196,105200.0
2009-11-30 14:50:00,12.52,12.53,12.51,12.52,82000.0,10.0196,10.0276,10.0116,10.0196,82000.0
2009-11-30 15:00:00,12.53,12.55,12.52,12.55,78400.0,10.0276,10.0436,10.0196,10.0436,78400.0
2009-11-30 15:10:00,12.54,12.59,12.54,12.58,184400.0,10.0356,10.0756,10.0356,10.0676,184400.0
2009-11-30 15:20:00,12.59,12.6,12.56,12.59,255600.0,10.0756,10.0836,10.0516,10.0756,255600.0
2009-11-30 15:30:00,12.6,12.64,12.6,12.64,160800.0,10.0836,10.1156,10.0836,10.1156,160800.0
2009-11-30 15:40:00,12.64,12.65,12.62,12.65,237200.0,10.1156,10.1236,10.0996,10.1236,237200.0
2009-11-30 15:50:00,12.65,12.7,12.65,12.67,432000.0,10.1236,10.1636,10.1236,10.1396,432000.0
2009-12-01 09:30:00,12.8,12.89,12.79,12.87,288800.0,10.2437,10.3157,10.2357,10.2997,288800.0
2009-12-01 09:40:00,12.88,12.88,12.83,12.83,187600.0,10.3077,10.3077,10.2677,10.2677,187600.0
2009-12-01 09:50:00,12.83,12.85,12.81,12.84,86000.0,10.2677,10.2837,10.2517,10.2757,86000.0
2009-12-01 10:00:00,12.83,12.87,12.79,12.81,444400.0,10.2677,10.2997,10.2357,10.2517,444400.0
2009-12-01 10:10:00,12.82,12.82,12.78,12.8,89600.0,10.2597,10.2597,10.2277,10.2437,89600.0
2009-12-01 10:20:00,12.79,12.81,12.76,12.8,108400.0,10.2357,10.2517,10.2117,10.2437,108400.0
2009-12-01 10:30:00,12.8,12.83,12.8,12.81,54000.0,10.2437,10.2677,10.2437,10.2517,54000.0
2009-12-01 10:40:00,12.81,12.82,12.81,12.82,62400.0,10.2517,10.2597,10.2517,10.2597,62400.0
2009-12-01 10:50:00,12.81,12.82,12.8,12.8,44800.0,10.2517,10.2597,10.2437,10.2437,44800.0
2009-12-01 11:00:00,12.81,12.81,12.79,12.8,52000.0,10.2517,10.2517,10.2357,10.2437,52000.0
2009-12-01 11:10:00,12.8,12.84,12.79,12.84,82400.0,10.2437,10.2757,10.2357,10.2757,82400.0
2009-12-01 11:20:00,12.85,12.86,12.84,12.84,85200.0,10.2837,10.2917,10.2757,10.2757,85200.0
2009-12-01 11:30:00,12.84,12.86,12.83,12.85,82800.0,10.2757,10.2917,10.2677,10.2837,82800.0
2009-12-01 11:40:00,12.85,12.85,12.84,12.84,42400.0,10.2837,10.2837,10.2757,10.2757,42400.0
2009-12-01 11:50:00,12.84,12.86,12.84,12.85,31200.0,10.2757,10.2917,10.2757,10.2837,31200.0
2009-12-01 12:00:00,12.85,12.87,12.84,12.86,84000.0,10.2837,10.2997,10.2757,10.2917,84000.0
2009-12-01 12:10:00,12.86,12.87,12.86,12.87,51600.0,10.2917,10.2997,10.2917,10.2997,51600.0
2009-12-01 12:20:00,12.87,12.88,12.84,12.85,68400.0,10.2997,10.3077,10.2757,10.2837,68400.0
2009-12-01 12:30:00,12.85,12.86,12.85,12.85,57200.0,10.2837,10.2917,10.2837,10.2837,57200.0
2009-12-01 12:40:00,12.84,12.85,12.83,12.84,70800.0,10.2757,10.2837,10.2677,10.2757,70800.0
2009-12-01 12:50:00,12.84,12.85,12.84,12.85,36800.0,10.2757,10.2837,10.2757,10.2837,36800.0
2009-12-01 13:00:00,12.85,12.85,12.84,12.85,29200.0,10.2837,10.2837,10.2757,10.2837,29200.0
2009-12-01 13:10:00,12.85,12.88,12.85,12.88,48000.0,10.2837,10.3077,10.2837,10.3077,48000.0
2009-12-01 13:20:00,12.88,12.89,12.87,12.87,81200.0,10.3077,10.3157,10.2997,10.2997,81200.0
2009-12-01 13:30:00,12.87,12.91,12.87,12.9,72000.0,10.2997,10.3317,10.2997,10.3237,72000.0
2009-12-01 13:40:00,12.91,12.91,12.9,12.9,38800.0,10.3317,10.3317,10.3237,10.3237,38800.0
2009-12-01 13:50:00,12.91,12.91,12.9,12.91,60800.0,10.3317,10.3317,10.3237,10.3317,60800.0
2009-12-01 14:00:00,12.91,12.92,12.9,12.9,94800.0,10.3317,10.3397,10.3237,10.3237,94800.0
2009-12-01 14:10:00,12.9,12.9,12.88,12.88,63600.0,10.3237,10.3237,10.3077,10.3077,63600.0
2009-12-01 14:20:00,12.88,12.9,12.88,12.9,61200.0,10.3077,10.3237,10.3077,10.3237,61200.0
2009-12-01 14:30:00,12.9,12.91,12.89,12.9,53600.0,10.3237,10.3317,10.3157,10.3237,53600.0
2009-12-01 14:40:00,12.9,12.91,12.86,12.87,160800.0,10.3237,10.3317,10.2917,10.2997,160800.0
2009-12-01 14:50:00,12.87,12.87,12.83,12.84,146000.0,10.2997,10.2997,10.2677,10.2757,146000.0
2009-12-01 15:00:00,12.84,12.86,12.83,12.86,120800.0,10.2757,10.2917,10.2677,10.2917,120800.0
2009-12-01 15:10:00,12.86,12.87,12.86,12.87,75600.0,10.2917,10.2997,10.2917,10.2997,75600.0
2009-12-01 15:20:00,12.87,12.87,12.86,12.87,118000.0,10.2997,10.2997,10.2917,10.2997,118000.0
2009-12-01 15:30:00,12.87,12.87,12.83,12.84,195200.0,10.2997,10.2997,10.2677,10.2757,195200.0
2009-12-01 15:40:00,12.84,12.89,12.84,12.88,230800.0,10.2757,10.3157,10.2757,10.3077,230800.0
2009-12-01 15:50:00,12.88,12.89,12.85,12.87,318800.0,10.3077,10.3157,10.2837,10.2997,318800.0
2009-12-02 09:30:00,12.87,12.99,12.87,12.99,199200.0,10.2997,10.3957,10.2997,10.3957,199200.0
2009-12-02 09:40:00,12.99,13.0,12.94,12.96,128400.0,10.3957,10.4037,10.3557,10.3717,128400.0
2009-12-02 09:50:00,12.97,13.0,12.97,12.98,64800.0,10.3797,10.4037,10.3797,10.3877,64800.0
2009-12-02 10:00:00,12.98,13.05,12.98,13.05,70400.0,10.3877,10.4437,10.3877,10.4437,70400.0
2009-12-02 10:10:00,13.05,13.13,13.05,13.12,134400.0,10.4437,10.5078,10.4437,10.4998,134400.0
2009-12-02 10:20:00,13.12,13.12,13.09,13.12,37200.0,10.4998,10.4998,10.4758,10.4998,37200.0
2009-12-02 10:30:00,13.11,13.12,13.09,13.1,394800.0,10.4918,10.4998,10.4758,10.4838,394800.0
2009-12-02 10:40:00,13.1,13.1,13.07,13.08,209200.0,10.4838,10.4838,10.4598,10.4678,209200.0
2009-12-02 10:50:00,13.08,13.08,13.07,13.08,109600.0,10.4678,10.4678,10.4598,10.4678,109600.0
2009-12-02 11:00:00,13.07,13.08,13.04,13.06,237600.0,10.4598,10.4678,10.4357,10.4517,237600.0
2009-12-02 11:10:00,13.06,13.06,13.0,13.02,254400.0,10.4517,10.4517,10.4037,10.4197,254400.0
2009-12-02 11:20:00,13.02,13.04,13.01,13.03,101600.0,10.4197,10.4357,10.4117,10.4277,101600.0
2009-12-02 11:30:00,13.03,13.06,13.02,13.05,94800.0,10.4277,10.4517,10.4197,10.4437,94800.0
2009-12-02 11:40:00,13.05,13.05,13.03,13.03,80800.0,10.4437,10.4437,10.4277,10.4277,80800.0
2009-12-02 11:50:00,13.03,13.03,13.01,13.02,91600.0,10.4277,10.4277,10.4117,10.4197,91600.0
2009-12-02 12:00:00,13.02,13.03,13.01,13.01,42400.0,10.4197,10.4277,10.4117,10.4117,42400.0
2009-12-02 12:10:00,13.02,13.02,12.98,12.99,102400.0,10.4197,10.4197,10.3877,10.3957,102400.0
2009-12-02 12:20:00,12.99,12.99,12.93,12.96,248400.0,10.3957,10.3957,10.3477,10.3717,248400.0
2009-12-02 12:30:00,12.96,12.98,12.96,12.97,147600.0,10.3717,10.3877,10.3717,10.3797,147600.0
2009-12-02 12:40:00,12.97,12.98,12.96,12.98,60000.0,10.3797,10.3877,10.3717,10.3877,60000.0
2009-12-02 12:50:00,12.98,12.98,12.97,12.98,18000.0,10.3877,10.3877,10.3797,10.3877,18000.0
2009-12-02 13:00:00,12.98,12.99,12.97,12.99,48400.0,10.3877,10.3957,10.3797,10.3957,48400.0
2009-12-02 13:10:00,12.99,13.0,12.98,12.99,26800.0,10.3957,10.4037,10.3877,10.3957,26800.0
2009-12-02 13:20:00,12.99,12.99,12.98,12.99,21200.0,10.3957,10.3957,10.3877,10.3957,21200.0
2009-12-02 13:30:00,12.99,13.0,12.98,12.98,19600.0,10.3957,10.4037,10.3877,10.3877,19600.0
2009-12-02 13:40:00,12.98,13.01,12.98,13.01,40400.0,10.3877,10.4117,10.3877,10.4117,40400.0
2009-12-02 13:50:00,13.02,13.02,13.01,13.02,29600.0,10.4197,10.4197,10.4117,10.4197,29600.0
2009-12-02 14:00:00,13.02,13.04,12.99,13.0,113200.0,10.4197,10.4357,10.3957,10.4037,113200.0
2009-12-02 14:10:00,13.0,13.01,12.95,12.96,100000.0,10.4037,10.4117,10.3637,10.3717,100000.0
2009-12-02 14:20:00,12.96,12.97,12.94,12.96,77200.0,10.3717,10.3797,10.3557,10.3717,77200.0
2009-12-02 14:30:00,12.97,13.0,12.96,13.0,72800.0,10.3797,10.4037,10.3717,10.4037,72800.0
2009-12-02 14:40:00,13.0,13.01,12.98,13.01,37600.0,10.4037,10.4117,10.3877,10.4117,37600.0
2009-12-02 14:50:00,12.99,13.01,12.99,13.0,74400.0,10.3957,10.4117,10.3957,10.4037,74400.0
2009-12-02 15:00:00,13.0,13.0,12.98,12.99,33200.0,10.4037,10.4037,10.3877,10.3957,33200.0
2009-12-02 15:10:00,12.99,12.99,12.96,12.98,30000.0,10.3957,10.3957,10.3717,10.3877,30000.0
2009-12-02 15:20:00,12.98,12.99,12.97,12.99,97200.0,10.3877,10.3957,10.3797,10.3957,97200.0
2009-12-02 15:30:00,12.99,12.99,12.97,12.98,110000.0,10.3957,10.3957,10.3797,10.3877,110000.0
2009-12-02 15:40:00,12.99,13.03,12.99,13.03,314000.0,10.3957,10.4277,10.3957,10.4277,314000.0
2009-12-02 15:50:00,13.03,13.04,12.99,13.0,410800.0,10.4277,10.4357,10.3957,10.4037,410800.0
2009-12-03 09:30:00,13.06,13.11,13.03,13.09,154000.0,10.4517,10.4918,10.4277,10.4758,154000.0
2009-12-03 09:40:00,13.09,13.14,13.09,13.13,78400.0,10.4758,10.5158,10.4758,10.5078,78400.0
2009-12-03 09:50:00,13.13,13.15,13.11,13.12,138000.0,10.5078,10.5238,10.4918,10.4998,138000.0
2009-12-03 10:00:00,13.11,13.12,13.05,13.08,334400.0,10.4918,10.4998,10.4437,10.4678,334400.0
2009-12-03 10:10:00,13.08,13.09,13.02,13.03,212800.0,10.4678,10.4758,10.4197,10.4277,212800.0
2009-12-03 10:20:00,13.03,13.04,13.02,13.04,131200.0,10.4277,10.4357,10.4197,10.4357,131200.0
2009-12-03 10:30:00,13.04,13.05,13.0,13.01,65200.0,10.4357,10.4437,10.4037,10.4117,65200.0
2009-12-03 10:40:00,13.0,13.05,12.99,13.05,175600.0,10.4037,10.4437,10.3957,10.4437,175600.0
2009-12-03 10:50:00,13.04,13.06,13.03,13.04,134800.0,10.4357,10.4517,10.4277,10.4357,134800.0
2009-12-03 11:00:00,13.04,13.06,13.04,13.05,18800.0,10.4357,10.4517,10.4357,10.4437,18800.0
2009-12-03 11:10:00,13.05,13.06,13.04,13.04,55200.0,10.4437,10.4517,10.4357,10.4357,55200.0
2009-12-03 11:20:00,13.04,13.06,13.04,13.05,49200.0,10.4357,10.4517,10.4357,10.4437,49200.0
2009-12-03 11:30:00,13.05,13.06,13.03,13.03,128400.0,10.4437,10.4517,10.4277,10.4277,128400.0
2009-12-03 11:40:00,13.03,13.04,13.03,13.03,54800.0,10.4277,10.4357,10.4277,10.4277,54800.0
2009-12-03 11:50:00,13.03,13.05,13.03,13.04,120000.0,10.4277,10.4437,10.4277,10.4357,120000.0
2009-12-03 12:00:00,13.03,13.04,13.03,13.04,89200.0,10.4277,10.4357,10.4277,10.4357,89200.0
2009-12-03 12:10:00,13.04,13.05,13.03,13.04,72000.0,10.4357,10.4437,10.4277,10.4357,72000.0
2009-12-03 12:20:00,13.04,13.05,13.03,13.03,75600.0,10.4357,10.4437,10.4277,10.4277,75600.0
2009-12-03 12:30:00,13.02,13.03,13.02,13.02,106000.0,10.4197,10.4277,10.4197,10.4197,106000.0
2009-12-03 12:40:00,13.02,13.03,13.02,13.03,31600.0,10.4197,10.4277,10.4197,10.4277,31600.0
2009-12-03 12:50:00,13.03,13.04,13.03,13.04,18800.0,10.4277,10.4357,10.4277,10.4357,18800.0
2009-12-03 13:00:00,13.04,13.04,13.02,13.03,150400.0,10.4357,10.4357,10.4197,10.4277,150400.0
2009-12-03 13:10:00,13.03,13.04,13.02,13.04,57600.0,10.4277,10.4357,10.4197,10.4357,57600.0
2009-12-03 13:20:00,13.04,13.04,13.03,13.03,30400.0,10.4357,10.4357,10.4277,10.4277,30400.0
2009-12-03 13:30:00,13.03,13.06,13.03,13.05,110800.0,10.4277,10.4517,10.4277,10.4437,110800.0
2009-12-03 13:40:00,13.05,13.06,13.05,13.05,42400.0,10.4437,10.4517,10.4437,10.4437,42400.0
2009-12-03 13:50:00,13.06,13.06,13.05,13.06,41200.0,10.4517,10.4517,10.4437,10.4517,41200.0
2009-12-03 14:00:00,13.06,13.06,13.04,13.04,68400.0,10.4517,10.4517,10.4357,10.4357,68400.0
2009-12-03 14:10:00,13.04,13.04,13.01,13.01,77200.0,10.4357,10.4357,10.4117,10.4117,77200.0
2009-12-03 14:20:00,13.01,13.02,13.0,13.0,61200.0,10.4117,10.4197,10.4037,10.4037,61200.0
2009-12-03 14:30:00,13.0,13.01,13.0,13.01,67600.0,10.4037,10.4117,10.4037,10.4117,67600.0
2009-12-03 14:40:00,13.01,13.02,13.0,13.0,87200.0,10.4117,10.4197,10.4037,10.4037,87200.0
2009-12-03 14:50:00,13.0,13.01,12.97,12.98,173200.0,10.4037,10.4117,10.3797,10.3877,173200.0
2009-12-03 15:00:00,12.98,12.98,12.97,12.98,51200.0,10.3877,10.3877,10.3797,10.3877,51200.0
2009-12-03 15:10:00,12.99,12.99,12.97,12.98,56800.0,10.3957,10.3957,10.3797,10.3877,56800.0
2009-12-03 15:20:00,12.98,12.99,12.94,12.94,170400.0,10.3877,10.3957,10.3557,10.3557,170400.0
2009-12-03 15:30:00,12.94,12.97,12.94,12.94,191200.0,10.3557,10.3797,10.3557,10.3557,191200.0
2009-12-03 15:40:00,12.94,12.94,12.85,12.85,424000.0,10.3557,10.3557,10.2837,10.2837,424000.0
2009-12-03 15:50:00,12.85,12.86,12.82,12.83,424400.0,10.2837,10.2917,10.2597,10.2677,424400.0
2009-12-04 09:30:00,13.09,13.15,13.06,13.14,460000.0,10.4758,10.5238,10.4517,10.5158,460000.0
2009-12-04 09:40:00,13.14,13.23,13.14,13.22,183200.0,10.5158,10.5878,10.5158,10.5798,183200.0
2009-12-04 09:50:00,13.22,13.22,13.19,13.21,72800.0,10.5798,10.5798,10.5558,10.5718,72800.0
2009-12-04 10:00:00,13.21,13.22,13.15,13.18,178400.0,10.5718,10.5798,10.5238,10.5478,178400.0
2009-12-04 10:10:00,13.2,13.2,13.17,13.19,272000.0,10.5638,10.5638,10.5398,10.5558,272000.0
2009-12-04 10:20:00,13.19,13.22,13.18,13.21,60000.0,10.5558,10.5798,10.5478,10.5718,60000.0
2009-12-04 10:30:00,13.21,13.22,13.19,13.22,43600.0,10.5718,10.5798,10.5558,10.5798,43600.0
2009-12-04 10:40:00,13.22,13.26,13.21,13.25,231600.0,10.5798,10.6118,10.5718,10.6038,231600.0
2009-12-04 10:50:00,13.25,13.26,13.2,13.21,778800.0,10.6038,10.6118,10.5638,10.5718,778800.0
2009-12-04 11:00:00,13.21,13.21,13.18,13.2,120000.0,10.5718,10.5718,10.5478,10.5638,120000.0
2009-12-04 11:10:00,13.2,13.21,13.18,13.18,42000.0,10.5638,10.5718,10.5478,10.5478,42000.0
2009-12-04 11:20:00,13.18,13.2,13.13,13.13,133200.0,10.5478,10.5638,10.5078,10.5078,133200.0
2009-12-04 11:30:00,13.12,13.12,13.06,13.07,260800.0,10.4998,10.4998,10.4517,10.4598,260800.0
2009-12-04 11:40:00,13.06,13.07,12.91,12.99,489600.0,10.4517,10.4598,10.3317,10.3957,489600.0
2009-12-04 11:50:00,12.99,13.03,12.97,13.03,210800.0,10.3957,10.4277,10.3797,10.4277,210800.0
2009-12-04 12:00:00,13.03,13.07,13.02,13.07,56000.0,10.4277,10.4598,10.4197,10.4598,56000.0
2009-12-04 12:10:00,13.07,13.09,13.06,13.06,71200.0,10.4598,10.4758,10.4517,10.4517,71200.0
2009-12-04 12:20:00,13.06,13.06,13.03,13.05,45600.0,10.4517,10.4517,10.4277,10.4437,45600.0
2009-12-04 12:30:00,13.05,13.09,13.05,13.08,37600.0,10.4437,10.4758,10.4437,10.4678,37600.0
2009-12-04 12:40:00,13.08,13.12,13.08,13.09,78800.0,10.4678,10.4998,10.4678,10.4758,78800.0
2009-12-04 12:50:00,13.09,13.13,13.09,13.12,50800.0,10.4758,10.5078,10.4758,10.4998,50800.0
2009-12-04 13:00:00,13.12,13.16,13.11,13.14,38800.0,10.4998,10.5318,10.4918,10.5158,38800.0
2009-12-04 13:10:00,13.15,13.15,13.11,13.14,58000.0,10.5238,10.5238,10.4918,10.5158,58000.0
2009-12-04 13:20:00,13.13,13.14,13.07,13.08,63600.0,10.5078,10.5158,10.4598,10.4678,63600.0
2009-12-04 13:30:00,13.06,13.09,13.05,13.06,38000.0,10.4517,10.4758,10.4437,10.4517,38000.0
2009-12-04 13:40:00,13.06,13.09,13.06,13.08,35600.0,10.4517,10.4758,10.4517,10.4678,35600.0
2009-12-04 13:50:00,13.06,13.06,13.0,13.0,75600.0,10.4517,10.4517,10.4037,10.4037,75600.0
2009-12-04 14:00:00,13.01,13.03,12.99,12.99,25600.0,10.4117,10.4277,10.3957,10.3957,25600.0
2009-12-04 14:10:00,12.99,13.02,12.98,13.01,58400.0,10.3957,10.4197,10.3877,10.4117,58400.0
2009-12-04 14:20:00,13.01,13.02,12.99,13.0,86800.0,10.4117,10.4197,10.3957,10.4037,86800.0
2009-12-04 14:30:00,13.01,13.06,13.01,13.05,148400.0,10.4117,10.4517,10.4117,10.4437,148400.0
2009-12-04 14:40:00,13.05,13.05,13.01,13.01,43200.0,10.4437,10.4437,10.4117,10.4117,43200.0
2009-12-04 14:50:00,13.01,13.07,13.0,13.07,49600.0,10.4117,10.4598,10.4037,10.4598,49600.0
2009-12-04 15:00:00,13.06,13.09,13.04,13.09,94800.0,10.4517,10.4758,10.4357,10.4758,94800.0
2009-12-04 15:10:00,13.09,13.12,13.09,13.09,44000.0,10.4758,10.4998,10.4758,10.4758,44000.0
2009-12-04 15:20:00,13.09,13.14,13.09,13.1,176000.0,10.4758,10.5158,10.4758,10.4838,176000.0
2009-12-04 15:30:00,13.11,13.13,13.08,13.08,280000.0,10.4918,10.5078,10.4678,10.4678,280000.0
2009-12-04 15:40:00,13.08,13.15,13.07,13.13,275600.0,10.4678,10.5238,10.4598,10.5078,275600.0
2009-12-04 15:50:00,13.13,13.13,13.1,13.13,219600.0,10.5078,10.5078,10.4838,10.5078,219600.0
2009-12-07 09:30:00,13.13,13.2,13.11,13.18,188800.0,10.5078,10.5638,10.4918,10.5478,188800.0
2009-12-07 09:40:00,13.18,13.2,13.13,13.19,130400.0,10.5478,10.5638,10.5078,10.5558,130400.0
2009-12-07 09:50:00,13.19,13.21,13.17,13.21,114800.0,10.5558,10.5718,10.5398,10.5718,114800.0
2009-12-07 10:00:00,13.2,13.21,13.14,13.17,171200.0,10.5638,10.5718,10.5158,10.5398,171200.0
2009-12-07 10:10:00,13.17,13.21,13.17,13.21,153200.0,10.5398,10.5718,10.5398,10.5718,153200.0
2009-12-07 10:20:00,13.21,13.22,13.2,13.21,128800.0,10.5718,10.5798,10.5638,10.5718,128800.0
2009-12-07 10:30:00,13.22,13.23,13.2,13.2,69200.0,10.5798,10.5878,10.5638,10.5638,69200.0
2009-12-07 10:40:00,13.2,13.21,13.18,13.19,159600.0,10.5638,10.5718,10.5478,10.5558,159600.0
2009-12-07 10:50:00,13.19,13.2,13.18,13.19,81200.0,10.5558,10.5638,10.5478,10.5558,81200.0
2009-12-07 11:00:00,13.19,13.19,13.17,13.17,154000.0,10.5558,10.5558,10.5398,10.5398,154000.0
2009-12-07 11:10:00,13.17,13.17,13.15,13.16,94000.0,10.5398,10.5398,10.5238,10.5318,94000.0
2009-12-07 11:20:00,13.16,13.16,13.15,13.15,138400.0,10.5318,10.5318,10.5238,10.5238,138400.0
2009-12-07 11:30:00,13.15,13.17,13.15,13.17,118800.0,10.5238,10.5398,10.5238,10.5398,118800.0
2009-12-07 11:40:00,13.17,13.18,13.17,13.18,88800.0,10.5398,10.5478,10.5398,10.5478,88800.0
2009-12-07 11:50:00,13.18,13.18,13.17,13.17,166000.0,10.5478,10.5478,10.5398,10.5398,166000.0
2009-12-07 12:00:00,13.17,13.18,13.17,13.18,55200.0,10.5398,10.5478,10.5398,10.5478,55200.0
2009-12-07 12:10:00,13.17,13.18,13.16,13.17,134000.0,10.5398,10.5478,10.5318,10.5398,134000.0
2009-12-07 12:20:00,13.17,13.17,13.16,13.16,48400.0,10.5398,10.5398,10.5318,10.5318,48400.0
2009-12-07 12:30:00,13.16,13.2,13.16,13.18,162000.0,10.5318,10.5638,10.5318,10.5478,162000.0
2009-12-07 12:40:00,13.18,13.21,13.18,13.2,80800.0,10.5478,10.5718,10.5478,10.5638,80800.0
2009-12-07 12:50:00,13.2,13.2,13.18,13.2,30400.0,10.5638,10.5638,10.5478,10.5638,30400.0
2009-12-07 13:00:00,13.19,13.2,13.18,13.18,24000.0,10.5558,10.5638,10.5478,10.5478,24000.0
2009-12-07 13:10:00,13.18,13.21,13.18,13.2,34400.0,10.5478,10.5718,10.5478,10.5638,34400.0
2009-12-07 13:20:00,13.2,13.21,13.19,13.2,69600.0,10.5638,10.5718,10.5558,10.5638,69600.0
2009-12-07 13:30:00,13.21,13.21,13.19,13.19,26400.0,10.5718,10.5718,10.5558,10.5558,26400.0
2009-12-07 13:40:00,13.19,13.19,13.18,13.19,37200.0,10.5558,10.5558,10.5478,10.5558,37200.0
2009-12-07 13:50:00,13.18,13.19,13.17,13.18,45600.0,10.5478,10.5558,10.5398,10.5478,45600.0
2009-12-07 14:00:00,13.17,13.18,13.17,13.17,22400.0,10.5398,10.5478,10.5398,10.5398,22400.0
2009-12-07 14:10:00,13.17,13.17,13.15,13.15,54000.0,10.5398,10.5398,10.5238,10.5238,54000.0
2009-12-07 14:20:00,13.15,13.16,13.13,13.14,59600.0,10.5238,10.5318,10.5078,10.5158,59600.0
2009-12-07 14:30:00,13.13,13.13,13.08,13.1,84000.0,10.5078,10.5078,10.4678,10.4838,84000.0
2009-12-07 14:40:00,13.1,13.11,13.07,13.07,47600.0,10.4838,10.4918,10.4598,10.4598,47600.0
2009-12-07 14:50:00,13.07,13.1,13.07,13.09,48800.0,10.4598,10.4838,10.4598,10.4758,48800.0
2009-12-07 15:00:00,13.09,13.11,13.07,13.11,120000.0,10.4758,10.4918,10.4598,10.4918,120000.0
2009-12-07 15:10:00,13.11,13.12,13.11,13.11,54400.0,10.4918,10.4998,10.4918,10.4918,54400.0
2009-12-07 15:20:00,13.11,13.11,13.09,13.1,182400.0,10.4918,10.4918,10.4758,10.4838,182400.0
2009-12-07 15:30:00,13.1,13.13,13.1,13.12,96400.0,10.4838,10.5078,10.4838,10.4998,96400.0
2009-12-07 15:40:00,13.12,13.15,13.12,13.14,77600.0,10.4998,10.5238,10.4998,10.5158,77600.0
2009-12-07 15:50:00,13.14,13.15,13.13,13.15,103600.0,10.5158,10.5238,10.5078,10.5238,103600.0
2009-12-08 09:30:00,13.06,13.09,12.97,13.02,456800.0,10.4517,10.4758,10.3797,10.4197,456800.0
2009-12-08 09:40:00,13.01,13.02,12.92,12.98,340000.0,10.4117,10.4197,10.3397,10.3877,340000.0
2009-12-08 09:50:00,12.99,13.05,12.97,13.03,142800.0,10.3957,10.4437,10.3797,10.4277,142800.0
2009-12-08 10:00:00,13.03,13.04,13.0,13.03,95200.0,10.4277,10.4357,10.4037,10.4277,95200.0
2009-12-08 10:10:00,13.03,13.07,13.03,13.07,169600.0,10.4277,10.4598,10.4277,10.4598,169600.0
2009-12-08 10:20:00,13.07,13.11,13.07,13.09,182400.0,10.4598,10.4918,10.4598,10.4758,182400.0
2009-12-08 10:30:00,13.09,13.11,13.08,13.09,86400.0,10.4758,10.4918,10.4678,10.4758,86400.0
2009-12-08 10:40:00,13.09,13.09,13.05,13.06,66000.0,10.4758,10.4758,10.4437,10.4517,66000.0
2009-12-08 10:50:00,13.06,13.08,13.03,13.08,184000.0,10.4517,10.4678,10.4277,10.4678,184000.0
2009-12-08 11:00:00,13.08,13.13,13.07,13.13,131600.0,10.4678,10.5078,10.4598,10.5078,131600.0
2009-12-08 11:10:00,13.12,13.16,13.12,13.12,151200.0,10.4998,10.5318,10.4998,10.4998,151200.0
2009-12-08 11:20:00,13.12,13.15,13.12,13.15,133200.0,10.4998,10.5238,10.4998,10.5238,133200.0
2009-12-08 11:30:00,13.14,13.15,13.12,13.13,41200.0,10.5158,10.5238,10.4998,10.5078,41200.0
2009-12-08 11:40:00,13.14,13.17,13.14,13.15,104800.0,10.5158,10.5398,10.5158,10.5238,104800.0
2009-12-08 11:50:00,13.15,13.16,13.13,13.14,146400.0,10.5238,10.5318,10.5078,10.5158,146400.0
2009-12-08 12:00:00,13.13,13.14,13.13,13.13,30400.0,10.5078,10.5158,10.5078,10.5078,30400.0
2009-12-08 12:10:00,13.13,13.13,13.12,13.12,21600.0,10.5078,10.5078,10.4998,10.4998,21600.0
2009-12-08 12:20:00,13.12,13.12,13.1,13.11,59200.0,10.4998,10.4998,10.4838,10.4918,59200.0
2009-12-08 12:30:00,13.11,13.11,13.09,13.1,56000.0,10.4918,10.4918,10.4758,10.4838,56000.0
2009-12-08 12:40:00,13.1,13.12,13.1,13.12,39600.0,10.4838,10.4998,10.4838,10.4998,39600.0
2009-12-08 12:50:00,13.11,13.13,13.11,13.13,52000.0,10.4918,10.5078,10.4918,10.5078,52000.0
2009-12-08 13:00:00,13.13,13.15,13.12,13.13,72800.0,10.5078,10.5238,10.4998,10.5078,72800.0
2009-12-08 13:10:00,13.12,13.12,13.09,13.1,78400.0,10.4998,10.4998,10.4758,10.4838,78400.0
2009-12-08 13:20:00,13.1,13.1,13.07,13.07,53200.0,10.4838,10.4838,10.4598,10.4598,53200.0
2009-12-08 13:30:00,13.07,13.09,13.06,13.09,46400.0,10.4598,10.4758,10.4517,10.4758,46400.0
2009-12-08 13:40:00,13.08,13.11,13.08,13.09,90000.0,10.4678,10.4918,10.4678,10.4758,90000.0
2009-12-08 13:50:00,13.09,13.09,13.08,13.08,38800.0,10.4758,10.4758,10.4678,10.4678,38800.0
2009-12-08 14:00:00,13.08,13.09,13.07,13.09,19600.0,10.4678,10.4758,10.4598,10.4758,19600.0
2009-12-08 14:10:00,13.08,13.09,13.06,13.07,38800.0,10.4678,10.4758,10.4517,10.4598,38800.0
2009-12-08 14:20:00,13.06,13.07,13.05,13.06,58000.0,10.4517,10.4598,10.4437,10.4517,58000.0
2009-12-08 14:30:00,13.06,13.08,13.06,13.08,57600.0,10.4517,10.4678,10.4517,10.4678,57600.0
2009-12-08 14:40:00,13.08,13.08,13.06,13.06,62400.0,10.4678,10.4678,10.4517,10.4517,62400.0
2009-12-08 14:50:00,13.06,13.06,13.03,13.04,113600.0,10.4517,10.4517,10.4277,10.4357,113600.0
2009-12-08 15:00:00,13.04,13.06,13.04,13.06,54400.0,10.4357,10.4517,10.4357,10.4517,54400.0
2009-12-08 15:10:00,13.07,13.07,13.05,13.06,94800.0,10.4598,10.4598,10.4437,10.4517,94800.0
2009-12-08 15:20:00,13.06,13.08,13.06,13.08,58800.0,10.4517,10.4678,10.4517,10.4678,58800.0
2009-12-08 15:30:00,13.07,13.09,13.06,13.06,198800.0,10.4598,10.4758,10.4517,10.4517,198800.0
2009-12-08 15:40:00,13.06,13.08,13.06,13.07,205200.0,10.4517,10.4678,10.4517,10.4598,205200.0
2009-12-08 15:50:00,13.06,13.08,13.03,13.07,745600.0,10.4517,10.4678,10.4277,10.4598,745600.0
2009-12-09 09:30:00,13.07,13.1,12.98,12.98,217600.0,10.4598,10.4838,10.3877,10.3877,217600.0
2009-12-09 09:40:00,12.98,12.98,12.93,12.95,124400.0,10.3877,10.3877,10.3477,10.3637,124400.0
2009-12-09 09:50:00,12.94,13.0,12.94,12.99,103200.0,10.3557,10.4037,10.3557,10.3957,103200.0
2009-12-09 10:00:00,12.99,13.02,12.97,12.97,119200.0,10.3957,10.4197,10.3797,10.3797,119200.0
2009-12-09 10:10:00,12.97,12.97,12.95,12.96,136000.0,10.3797,10.3797,10.3637,10.3717,136000.0
2009-12-09 10:20:00,12.96,12.97,12.94,12.96,67200.0,10.3717,10.3797,10.3557,10.3717,67200.0
2009-12-09 10:30:00,12.97,12.98,12.94,12.96,248400.0,10.3797,10.3877,10.3557,10.3717,248400.0
2009-12-09 10:40:00,12.96,13.05,12.96,13.05,680400.0,10.3717,10.4437,10.3717,10.4437,680400.0
2009-12-09 10:50:00,13.05,13.08,13.03,13.03,112000.0,10.4437,10.4678,10.4277,10.4277,112000.0
2009-12-09 11:00:00,13.04,13.05,13.04,13.04,58400.0,10.4357,10.4437,10.4357,10.4357,58400.0
2009-12-09 11:10:00,13.04,13.04,13.03,13.04,13600.0,10.4357,10.4357,10.4277,10.4357,13600.0
2009-12-09 11:20:00,13.03,13.03,13.01,13.02,25200.0,10.4277,10.4277,10.4117,10.4197,25200.0
2009-12-09 11:30:00,13.02,13.02,12.98,13.0,79200.0,10.4197,10.4197,10.3877,10.4037,79200.0
2009-12-09 11:40:00,13.0,13.01,12.99,13.0,19600.0,10.4037,10.4117,10.3957,10.4037,19600.0
2009-12-09 11:50:00,13.0,13.01,12.99,13.0,28000.0,10.4037,10.4117,10.3957,10.4037,28000.0
2009-12-09 12:00:00,13.0,13.0,12.99,12.99,33600.0,10.4037,10.4037,10.3957,10.3957,33600.0
2009-12-09 12:10:00,12.99,13.01,12.97,12.98,42800.0,10.3957,10.4117,10.3797,10.3877,42800.0
2009-12-09 12:20:00,12.97,12.99,12.96,12.98,54000.0,10.3797,10.3957,10.3717,10.3877,54000.0
2009-12-09 12:30:00,12.99,12.99,12.97,12.97,141200.0,10.3957,10.3957,10.3797,10.3797,141200.0
2009-12-09 12:40:00,12.97,12.97,12.95,12.96,35200.0,10.3797,10.3797,10.3637,10.3717,35200.0
2009-12-09 12:50:00,12.96,12.98,12.96,12.98,37200.0,10.3717,10.3877,10.3717,10.3877,37200.0
2009-12-09 13:00:00,12.98,12.98,12.95,12.97,78400.0,10.3877,10.3877,10.3637,10.3797,78400.0
2009-12-09 13:10:00,12.97,12.98,12.96,12.97,24400.0,10.3797,10.3877,10.3717,10.3797,24400.0
2009-12-09 13:20:00,12.97,12.97,12.95,12.96,59200.0,10.3797,10.3797,10.3637,10.3717,59200.0
2009-12-09 13:30:00,12.97,12.97,12.95,12.96,39600.0,10.3797,10.3797,10.3637,10.3717,39600.0
2009-12-09 13:40:00,12.96,12.96,12.94,12.95,53600.0,10.3717,10.3717,10.3557,10.3637,53600.0
2009-12-09 13:50:00,12.95,12.97,12.94,12.94,46000.0,10.3637,10.3797,10.3557,10.3557,46000.0
2009-12-09 14:00:00,12.95,12.99,12.95,12.98,55600.0,10.3637,10.3957,10.3637,10.3877,55600.0
2009-12-09 14:10:00,12.97,12.98,12.97,12.97,34800.0,10.3797,10.3877,10.3797,10.3797,34800.0
2009-12-09 14:20:00,12.97,12.98,12.96,12.96,87600.0,10.3797,10.3877,10.3717,10.3717,87600.0
2009-12-09 14:30:00,12.97,13.0,12.97,13.0,71200.0,10.3797,10.4037,10.3797,10.4037,71200.0
2009-12-09 14:40:00,12.99,13.01,12.99,13.0,30400.0,10.3957,10.4117,10.3957,10.4037,30400.0
2009-12-09 14:50:00,13.0,13.02,13.0,13.01,40800.0,10.4037,10.4197,10.4037,10.4117,40800.0
2009-12-09 15:00:00,13.0,13.06,13.0,13.05,154400.0,10.4037,10.4517,10.4037,10.4437,154400.0
2009-12-09 15:10:00,13.05,13.08,13.05,13.08,128400.0,10.4437,10.4678,10.4437,10.4678,128400.0
2009-12-09 15:20:00,13.08,13.09,13.06,13.07,85600.0,10.4678,10.4758,10.4517,10.4598,85600.0
2009-12-09 15:30:00,13.07,13.08,13.04,13.04,119200.0,10.4598,10.4678,10.4357,10.4357,119200.0
2009-12-09 15:40:00,13.04,13.06,13.04,13.05,140400.0,10.4357,10.4517,10.4357,10.4437,140400.0
2009-12-09 15:50:00,13.05,13.06,13.04,13.06,110000.0,10.4437,10.4517,10.4357,10.4517,110000.0
2009-12-10 09:30:00,13.11,13.16,13.1,13.13,102800.0,10.4918,10.5318,10.4838,10.5078,102800.0
2009-12-10 09:40:00,13.15,13.15,13.14,13.15,75200.0,10.5238,10.5238,10.5158,10.5238,75200.0
2009-12-10 09:50:00,13.13,13.13,13.08,13.1,115600.0,10.5078,10.5078,10.4678,10.4838,115600.0
2009-12-10 10:00:00,13.09,13.09,13.06,13.08,40800.0,10.4758,10.4758,10.4517,10.4678,40800.0
2009-12-10 10:10:00,13.08,13.09,13.05,13.06,28400.0,10.4678,10.4758,10.4437,10.4517,28400.0
2009-12-10 10:20:00,13.06,13.11,13.06,13.1,27600.0,10.4517,10.4918,10.4517,10.4838,27600.0
2009-12-10 10:30:00,13.11,13.11,13.07,13.08,41600.0,10.4918,10.4918,10.4598,10.4678,41600.0
2009-12-10 10:40:00,13.09,13.11,13.08,13.09,54400.0,10.4758,10.4918,10.4678,10.4758,54400.0
2009-12-10 10:50:00,13.09,13.1,13.08,13.09,42000.0,10.4758,10.4838,10.4678,10.4758,42000.0
2009-12-10 11:00:00,13.08,13.09,13.08,13.09,19600.0,10.4678,10.4758,10.4678,10.4758,19600.0
2009-12-10 11:10:00,13.09,13.1,13.08,13.1,27200.0,10.4758,10.4838,10.4678,10.4838,27200.0
2009-12-10 11:20:00,13.09,13.09,13.07,13.08,49200.0,10.4758,10.4758,10.4598,10.4678,49200.0
2009-12-10 11:30:00,13.07,13.09,13.07,13.09,27200.0,10.4598,10.4758,10.4598,10.4758,27200.0
2009-12-10 11:40:00,13.08,13.09,13.07,13.08,27600.0,10.4678,10.4758,10.4598,10.4678,27600.0
2009-12-10 11:50:00,13.08,13.11,13.08,13.1,32000.0,10.4678,10.4918,10.4678,10.4838,32000.0
2009-12-10 12:00:00,13.1,13.12,13.09,13.11,75200.0,10.4838,10.4998,10.4758,10.4918,75200.0
2009-12-10 12:10:00,13.11,13.12,13.09,13.1,47200.0,10.4918,10.4998,10.4758,10.4838,47200.0
2009-12-10 12:20:00,13.1,13.1,13.09,13.09,18000.0,10.4838,10.4838,10.4758,10.4758,18000.0
2009-12-10 12:30:00,13.09,13.1,13.09,13.09,19600.0,10.4758,10.4838,10.4758,10.4758,19600.0
2009-12-10 12:40:00,13.09,13.1,13.09,13.1,8800.0,10.4758,10.4838,10.4758,10.4838,8800.0
2009-12-10 12:50:00,13.1,13.11,13.1,13.11,5600.0,10.4838,10.4918,10.4838,10.4918,5600.0
2009-12-10 13:00:00,13.11,13.11,13.07,13.08,37600.0,10.4918,10.4918,10.4598,10.4678,37600.0
2009-12-10 13:10:00,13.08,13.08,13.01,13.02,60000.0,10.4678,10.4678,10.4117,10.4197,60000.0
2009-12-10 13:20:00,13.02,13.02,13.01,13.02,14400.0,10.4197,10.4197,10.4117,10.4197,14400.0
2009-12-10 13:30:00,13.03,13.04,13.02,13.04,17200.0,10.4277,10.4357,10.4197,10.4357,17200.0
2009-12-10 13:40:00,13.04,13.04,13.02,13.04,82800.0,10.4357,10.4357,10.4197,10.4357,82800.0
2009-12-10 13:50:00,13.04,13.06,13.03,13.05,348800.0,10.4357,10.4517,10.4277,10.4437,348800.0
2009-12-10 14:00:00,13.05,13.79,13.04,13.06,859200.0,10.4437,11.036,10.4357,10.4517,859200.0
2009-12-10 14:10:00,13.06,13.06,13.05,13.06,56800.0,10.4517,10.4517,10.4437,10.4517,56800.0
2009-12-10 14:20:00,13.06,13.06,13.06,13.06,63200.0,10.4517,10.4517,10.4517,10.4517,63200.0
2009-12-10 14:30:00,13.06,13.07,13.06,13.06,31200.0,10.4517,10.4598,10.4517,10.4517,31200.0
2009-12-10 14:40:00,13.05,13.06,13.03,13.04,393200.0,10.4437,10.4517,10.4277,10.4357,393200.0
2009-12-10 14:50:00,13.04,13.04,13.03,13.04,55600.0,10.4357,10.4357,10.4277,10.4357,55600.0
2009-12-10 15:00:00,13.04,13.04,13.02,13.02,53600.0,10.4357,10.4357,10.4197,10.4197,53600.0
2009-12-10 15:10:00,13.02,13.04,13.01,13.01,57200.0,10.4197,10.4357,10.4117,10.4117,57200.0
2009-12-10 15:20:00,13.0,13.0,12.94,12.94,215600.0,10.4037,10.4037,10.3557,10.3557,215600.0
2009-12-10 15:30:00,12.94,12.97,12.94,12.97,96800.0,10.3557,10.3797,10.3557,10.3797,96800.0
2009-12-10 15:40:00,12.97,12.99,12.97,12.99,110400.0,10.3797,10.3957,10.3797,10.3957,110400.0
2009-12-10 15:50:00,13.0,13.0,12.97,12.98,432000.0,10.4037,10.4037,10.3797,10.3877,432000.0
2009-12-11 09:30:00,13.07,13.12,13.06,13.11,119200.0,10.4598,10.4998,10.4517,10.4918,119200.0
2009-12-11 09:40:00,13.12,13.13,13.08,13.08,110000.0,10.4998,10.5078,10.4678,10.4678,110000.0
2009-12-11 09:50:00,13.08,13.14,13.06,13.13,135600.0,10.4678,10.5158,10.4517,10.5078,135600.0
2009-12-11 10:00:00,13.14,13.14,13.07,13.08,100400.0,10.5158,10.5158,10.4598,10.4678,100400.0
2009-12-11 10:10:00,13.08,13.1,13.07,13.09,50000.0,10.4678,10.4838,10.4598,10.4758,50000.0
2009-12-11 10:20:00,13.1,13.1,13.08,13.08,48800.0,10.4838,10.4838,10.4678,10.4678,48800.0
2009-12-11 10:30:00,13.09,13.11,13.08,13.1,66800.0,10.4758,10.4918,10.4678,10.4838,66800.0
2009-12-11 10:40:00,13.09,13.11,13.09,13.11,40400.0,10.4758,10.4918,10.4758,10.4918,40400.0
2009-12-11 10:50:00,13.11,13.12,13.1,13.11,28800.0,10.4918,10.4998,10.4838,10.4918,28800.0
2009-12-11 11:00:00,13.1,13.1,13.05,13.06,16800.0,10.4838,10.4838,10.4437,10.4517,16800.0
2009-12-11 11:10:00,13.05,13.07,13.05,13.05,167600.0,10.4437,10.4598,10.4437,10.4437,167600.0
2009-12-11 11:20:00,13.05,13.05,13.0,13.02,102800.0,10.4437,10.4437,10.4037,10.4197,102800.0
2009-12-11 11:30:00,13.01,13.02,13.0,13.02,44400.0,10.4117,10.4197,10.4037,10.4197,44400.0
2009-12-11 11:40:00,13.02,13.02,12.97,12.99,37200.0,10.4197,10.4197,10.3797,10.3957,37200.0
2009-12-11 11:50:00,12.99,13.0,12.97,12.99,21200.0,10.3957,10.4037,10.3797,10.3957,21200.0
2009-12-11 12:00:00,12.99,13.02,12.99,13.02,14000.0,10.3957,10.4197,10.3957,10.4197,14000.0
2009-12-11 12:10:00,13.03,13.04,13.03,13.04,30000.0,10.4277,10.4357,10.4277,10.4357,30000.0
2009-12-11 12:20:00,13.03,13.04,13.03,13.03,21600.0,10.4277,10.4357,10.4277,10.4277,21600.0
2009-12-11 12:30:00,13.03,13.04,13.03,13.04,16400.0,10.4277,10.4357,10.4277,10.4357,16400.0
2009-12-11 12:40:00,13.03,13.05,13.03,13.05,24800.0,10.4277,10.4437,10.4277,10.4437,24800.0
2009-12-11 12:50:00,13.05,13.11,13.05,13.11,57200.0,10.4437,10.4918,10.4437,10.4918,57200.0
2009-12-11 13:00:00,13.11,13.12,13.1,13.1,15200.0,10.4918,10.4998,10.4838,10.4838,15200.0
2009-12-11 13:10:00,13.11,13.12,13.1,13.12,10000.0,10.4918,10.4998,10.4838,10.4998,10000.0
2009-12-11 13:20:00,13.11,13.12,13.09,13.11,35600.0,10.4918,10.4998,10.4758,10.4918,35600.0
2009-12-11 13:30:00,13.1,13.11,13.1,13.11,31200.0,10.4838,10.4918,10.4838,10.4918,31200.0
2009-12-11 13:40:00,13.11,13.11,13.1,13.11,33600.0,10.4918,10.4918,10.4838,10.4918,33600.0
2009-12-11 13:50:00,13.1,13.12,13.1,13.12,29600.0,10.4838,10.4998,10.4838,10.4998,29600.0
2009-12-11 14:00:00,13.11,13.13,13.11,13.13,48400.0,10.4918,10.5078,10.4918,10.5078,48400.0
2009-12-11 14:10:00,13.13,13.13,13.12,13.12,46400.0,10.5078,10.5078,10.4998,10.4998,46400.0
2009-12-11 14:20:00,13.12,13.13,13.11,13.11,84000.0,10.4998,10.5078,10.4918,10.4918,84000.0
2009-12-11 14:30:00,13.11,13.12,13.1,13.1,52800.0,10.4918,10.4998,10.4838,10.4838,52800.0
2009-12-11 14:40:00,13.1,13.12,13.08,13.11,77200.0,10.4838,10.4998,10.4678,10.4918,77200.0
2009-12-11 14:50:00,13.11,13.12,13.1,13.1,49600.0,10.4918,10.4998,10.4838,10.4838,49600.0
2009-12-11 15:00:00,13.1,13.11,13.1,13.11,51200.0,10.4838,10.4918,10.4838,10.4918,51200.0
2009-12-11 15:10:00,13.11,13.12,13.11,13.12,95600.0,10.4918,10.4998,10.4918,10.4998,95600.0
2009-12-11 15:20:00,13.11,13.14,13.11,13.14,168800.0,10.4918,10.5158,10.4918,10.5158,168800.0
2009-12-11 15:30:00,13.14,13.14,13.13,13.13,111200.0,10.5158,10.5158,10.5078,10.5078,111200.0
2009-12-11 15:40:00,13.14,13.14,13.09,13.1,112400.0,10.5158,10.5158,10.4758,10.4838,112400.0
2009-12-11 15:50:00,13.11,13.14,13.11,13.14,168000.0,10.4918,10.5158,10.4918,10.5158,168000.0
2009-12-14 09:30:00,13.23,13.23,13.19,13.19,266400.0,10.5878,10.5878,10.5558,10.5558,266400.0
2009-12-14 09:40:00,13.19,13.19,13.16,13.17,143200.0,10.5558,10.5558,10.5318,10.5398,143200.0
2009-12-14 09:50:00,13.16,13.19,13.15,13.17,100800.0,10.5318,10.5558,10.5238,10.5398,100800.0
2009-12-14 10:00:00,13.16,13.17,13.11,13.12,132800.0,10.5318,10.5398,10.4918,10.4998,132800.0
2009-12-14 10:10:00,13.12,13.15,13.11,13.11,65600.0,10.4998,10.5238,10.4918,10.4918,65600.0
2009-12-14 10:20:00,13.11,13.15,13.1,13.14,59600.0,10.4918,10.5238,10.4838,10.5158,59600.0
2009-12-14 10:30:00,13.15,13.16,13.13,13.15,115600.0,10.5238,10.5318,10.5078,10.5238,115600.0
2009-12-14 10:40:00,13.15,13.17,13.14,13.17,58800.0,10.5238,10.5398,10.5158,10.5398,58800.0
2009-12-14 10:50:00,13.17,13.21,13.17,13.2,64400.0,10.5398,10.5718,10.5398,10.5638,64400.0
2009-12-14 11:00:00,13.2,13.2,13.19,13.2,36800.0,10.5638,10.5638,10.5558,10.5638,36800.0
2009-12-14 11:10:00,13.2,13.22,13.2,13.22,32400.0,10.5638,10.5798,10.5638,10.5798,32400.0
2009-12-14 11:20:00,13.22,13.24,13.21,13.24,51200.0,10.5798,10.5958,10.5718,10.5958,51200.0
2009-12-14 11:30:00,13.24,13.24,13.22,13.24,47200.0,10.5958,10.5958,10.5798,10.5958,47200.0
2009-12-14 11:40:00,13.24,13.26,13.24,13.26,80400.0,10.5958,10.6118,10.5958,10.6118,80400.0
2009-12-14 11:50:00,13.25,13.25,13.24,13.24,49200.0,10.6038,10.6038,10.5958,10.5958,49200.0
2009-12-14 12:00:00,13.24,13.25,13.24,13.24,44000.0,10.5958,10.6038,10.5958,10.5958,44000.0
2009-12-14 12:10:00,13.24,13.26,13.24,13.26,63200.0,10.5958,10.6118,10.5958,10.6118,63200.0
2009-12-14 12:20:00,13.26,13.28,13.24,13.27,80000.0,10.6118,10.6278,10.5958,10.6198,80000.0
2009-12-14 12:30:00,13.27,13.29,13.27,13.29,93600.0,10.6198,10.6358,10.6198,10.6358,93600.0
2009-12-14 12:40:00,13.29,13.33,13.29,13.31,160000.0,10.6358,10.6678,10.6358,10.6518,160000.0
2009-12-14 12:50:00,13.31,13.31,13.3,13.31,97200.0,10.6518,10.6518,10.6438,10.6518,97200.0
2009-12-14 13:00:00,13.3,13.31,13.29,13.29,138400.0,10.6438,10.6518,10.6358,10.6358,138400.0
2009-12-14 13:10:00,13.29,13.3,13.28,13.28,79200.0,10.6358,10.6438,10.6278,10.6278,79200.0
2009-12-14 13:20:00,13.28,13.29,13.28,13.29,69600.0,10.6278,10.6358,10.6278,10.6358,69600.0
2009-12-14 13:30:00,13.29,13.3,13.28,13.28,102000.0,10.6358,10.6438,10.6278,10.6278,102000.0
2009-12-14 13:40:00,13.29,13.29,13.26,13.28,283600.0,10.6358,10.6358,10.6118,10.6278,283600.0
2009-12-14 13:50:00,13.28,13.3,13.28,13.3,200800.0,10.6278,10.6438,10.6278,10.6438,200800.0
2009-12-14 14:00:00,13.3,13.3,13.29,13.3,106400.0,10.6438,10.6438,10.6358,10.6438,106400.0
2009-12-14 14:10:00,13.3,13.31,13.3,13.3,290000.0,10.6438,10.6518,10.6438,10.6438,290000.0
2009-12-14 14:20:00,13.3,13.31,13.29,13.29,237600.0,10.6438,10.6518,10.6358,10.6358,237600.0
2009-12-14 14:30:00,13.29,13.31,13.29,13.31,176800.0,10.6358,10.6518,10.6358,10.6518,176800.0
2009-12-14 14:40:00,13.31,13.32,13.31,13.32,176400.0,10.6518,10.6598,10.6518,10.6598,176400.0
2009-12-14 14:50:00,13.32,13.33,13.3,13.31,92400.0,10.6598,10.6678,10.6438,10.6518,92400.0
2009-12-14 15:00:00,13.31,13.31,13.3,13.31,67600.0,10.6518,10.6518,10.6438,10.6518,67600.0
2009-12-14 15:10:00,13.31,13.33,13.31,13.31,130400.0,10.6518,10.6678,10.6518,10.6518,130400.0
2009-12-14 15:20:00,13.31,13.32,13.31,13.32,215200.0,10.6518,10.6598,10.6518,10.6598,215200.0
2009-12-14 15:30:00,13.32,13.35,13.32,13.34,196400.0,10.6598,10.6838,10.6598,10.6758,196400.0
2009-12-14 15:40:00,13.34,13.36,13.34,13.36,309200.0,10.6758,10.6918,10.6758,10.6918,309200.0
2009-12-14 15:50:00,13.36,13.36,13.35,13.35,392400.0,10.6918,10.6918,10.6838,10.6838,392400.0
2009-12-15 09:30:00,13.33,13.34,13.3,13.31,122800.0,10.6678,10.6758,10.6438,10.6518,122800.0
2009-12-15 09:40:00,13.3,13.32,13.29,13.29,87200.0,10.6438,10.6598,10.6358,10.6358,87200.0
2009-12-15 09:50:00,13.29,13.32,13.29,13.31,89200.0,10.6358,10.6598,10.6358,10.6518,89200.0
2009-12-15 10:00:00,13.3,13.33,13.3,13.33,24800.0,10.6438,10.6678,10.6438,10.6678,24800.0
2009-12-15 10:10:00,13.33,13.38,13.33,13.37,110800.0,10.6678,10.7078,10.6678,10.6998,110800.0
2009-12-15 10:20:00,13.37,13.38,13.37,13.38,59600.0,10.6998,10.7078,10.6998,10.7078,59600.0
2009-12-15 10:30:00,13.37,13.4,13.37,13.39,101600.0,10.6998,10.7238,10.6998,10.7158,101600.0
2009-12-15 10:40:00,13.4,13.43,13.4,13.43,221200.0,10.7238,10.7479,10.7238,10.7479,221200.0
2009-12-15 10:50:00,13.44,13.45,13.43,13.43,114000.0,10.7559,10.7639,10.7479,10.7479,114000.0
2009-12-15 11:00:00,13.43,13.44,13.42,13.43,58400.0,10.7479,10.7559,10.7399,10.7479,58400.0
2009-12-15 11:10:00,13.43,13.43,13.41,13.42,54400.0,10.7479,10.7479,10.7318,10.7399,54400.0
2009-12-15 11:20:00,13.42,13.42,13.41,13.42,136800.0,10.7399,10.7399,10.7318,10.7399,136800.0
2009-12-15 11:30:00,13.42,13.44,13.42,13.43,121600.0,10.7399,10.7559,10.7399,10.7479,121600.0
2009-12-15 11:40:00,13.43,13.43,13.42,13.43,108400.0,10.7479,10.7479,10.7399,10.7479,108400.0
2009-12-15 11:50:00,13.43,13.43,13.42,13.43,60800.0,10.7479,10.7479,10.7399,10.7479,60800.0
2009-12-15 12:00:00,13.43,13.43,13.43,13.43,60000.0,10.7479,10.7479,10.7479,10.7479,60000.0
2009-12-15 12:10:00,13.43,13.44,13.43,13.43,104800.0,10.7479,10.7559,10.7479,10.7479,104800.0
2009-12-15 12:20:00,13.43,13.43,13.43,13.43,89200.0,10.7479,10.7479,10.7479,10.7479,89200.0
2009-12-15 12:30:00,13.43,13.44,13.43,13.43,88000.0,10.7479,10.7559,10.7479,10.7479,88000.0
2009-12-15 12:40:00,13.43,13.43,13.41,13.41,62400.0,10.7479,10.7479,10.7318,10.7318,62400.0
2009-12-15 12:50:00,13.41,13.42,13.4,13.42,79600.0,10.7318,10.7399,10.7238,10.7399,79600.0
2009-12-15 13:00:00,13.42,13.42,13.4,13.42,135200.0,10.7399,10.7399,10.7238,10.7399,135200.0
2009-12-15 13:10:00,13.42,13.42,13.41,13.41,53600.0,10.7399,10.7399,10.7318,10.7318,53600.0
2009-12-15 13:20:00,13.41,13.41,13.39,13.39,78800.0,10.7318,10.7318,10.7158,10.7158,78800.0
2009-12-15 13:30:00,13.39,13.4,13.38,13.38,90400.0,10.7158,10.7238,10.7078,10.7078,90400.0
2009-12-15 13:40:00,13.38,13.4,13.38,13.4,88000.0,10.7078,10.7238,10.7078,10.7238,88000.0
2009-12-15 13:50:00,13.4,13.42,13.4,13.42,116400.0,10.7238,10.7399,10.7238,10.7399,116400.0
2009-12-15 14:00:00,13.42,13.42,13.41,13.42,100000.0,10.7399,10.7399,10.7318,10.7399,100000.0
2009-12-15 14:10:00,13.42,13.42,13.42,13.42,90000.0,10.7399,10.7399,10.7399,10.7399,90000.0
2009-12-15 14:20:00,13.42,13.42,13.42,13.42,78400.0,10.7399,10.7399,10.7399,10.7399,78400.0
2009-12-15 14:30:00,13.42,13.42,13.42,13.42,46800.0,10.7399,10.7399,10.7399,10.7399,46800.0
2009-12-15 14:40:00,13.42,13.43,13.42,13.43,46800.0,10.7399,10.7479,10.7399,10.7479,46800.0
2009-12-15 14:50:00,13.43,13.43,13.4,13.4,87600.0,10.7479,10.7479,10.7238,10.7238,87600.0
2009-12-15 15:00:00,13.4,13.41,13.4,13.41,52000.0,10.7238,10.7318,10.7238,10.7318,52000.0
2009-12-15 15:10:00,13.41,13.42,13.41,13.41,41600.0,10.7318,10.7399,10.7318,10.7318,41600.0
2009-12-15 15:20:00,13.41,13.41,13.37,13.38,90400.0,10.7318,10.7318,10.6998,10.7078,90400.0
2009-12-15 15:30:00,13.38,13.38,13.35,13.36,160800.0,10.7078,10.7078,10.6838,10.6918,160800.0
2009-12-15 15:40:00,13.36,13.36,13.31,13.33,168800.0,10.6918,10.6918,10.6518,10.6678,168800.0
2009-12-15 15:50:00,13.33,13.34,13.31,13.34,339600.0,10.6678,10.6758,10.6518,10.6758,339600.0
2009-12-16 09:30:00,13.43,13.45,13.41,13.43,200800.0,10.7479,10.7639,10.7318,10.7479,200800.0
2009-12-16 09:40:00,13.43,13.45,13.42,13.44,125200.0,10.7479,10.7639,10.7399,10.7559,125200.0
2009-12-16 09:50:00,13.44,13.47,13.44,13.45,272800.0,10.7559,10.7799,10.7559,10.7639,272800.0
2009-12-16 10:00:00,13.45,13.46,13.42,13.42,192800.0,10.7639,10.7719,10.7399,10.7399,192800.0
2009-12-16 10:10:00,13.42,13.42,13.36,13.37,92000.0,10.7399,10.7399,10.6918,10.6998,92000.0
2009-12-16 10:20:00,13.37,13.38,13.32,13.32,75200.0,10.6998,10.7078,10.6598,10.6598,75200.0
2009-12-16 10:30:00,13.34,13.39,13.33,13.38,59200.0,10.6758,10.7158,10.6678,10.7078,59200.0
2009-12-16 10:40:00,13.38,13.38,13.37,13.37,54800.0,10.7078,10.7078,10.6998,10.6998,54800.0
2009-12-16 10:50:00,13.37,13.4,13.37,13.4,18400.0,10.6998,10.7238,10.6998,10.7238,18400.0
2009-12-16 11:00:00,13.4,13.4,13.39,13.39,33200.0,10.7238,10.7238,10.7158,10.7158,33200.0
2009-12-16 11:10:00,13.4,13.41,13.39,13.41,48400.0,10.7238,10.7318,10.7158,10.7318,48400.0
2009-12-16 11:20:00,13.41,13.43,13.4,13.43,30400.0,10.7318,10.7479,10.7238,10.7479,30400.0
2009-12-16 11:30:00,13.43,13.43,13.41,13.41,65600.0,10.7479,10.7479,10.7318,10.7318,65600.0
2009-12-16 11:40:00,13.42,13.43,13.41,13.42,78800.0,10.7399,10.7479,10.7318,10.7399,78800.0
2009-12-16 11:50:00,13.42,13.42,13.41,13.42,60400.0,10.7399,10.7399,10.7318,10.7399,60400.0
2009-12-16 12:00:00,13.42,13.43,13.41,13.42,47200.0,10.7399,10.7479,10.7318,10.7399,47200.0
2009-12-16 12:10:00,13.42,13.42,13.41,13.42,28800.0,10.7399,10.7399,10.7318,10.7399,28800.0
2009-12-16 12:20:00,13.42,13.42,13.41,13.42,81200.0,10.7399,10.7399,10.7318,10.7399,81200.0
2009-12-16 12:30:00,13.42,13.43,13.42,13.43,38400.0,10.7399,10.7479,10.7399,10.7479,38400.0
2009-12-16 12:40:00,13.42,13.43,13.42,13.43,44800.0,10.7399,10.7479,10.7399,10.7479,44800.0
2009-12-16 12:50:00,13.43,13.43,13.42,13.43,25200.0,10.7479,10.7479,10.7399,10.7479,25200.0
2009-12-16 13:00:00,13.43,13.43,13.42,13.43,28800.0,10.7479,10.7479,10.7399,10.7479,28800.0
2009-12-16 13:10:00,13.43,13.44,13.43,13.44,9600.0,10.7479,10.7559,10.7479,10.7559,9600.0
2009-12-16 13:20:00,13.44,13.45,13.44,13.44,40400.0,10.7559,10.7639,10.7559,10.7559,40400.0
2009-12-16 13:30:00,13.44,13.45,13.44,13.44,39600.0,10.7559,10.7639,10.7559,10.7559,39600.0
2009-12-16 13:40:00,13.44,13.45,13.42,13.43,25200.0,10.7559,10.7639,10.7399,10.7479,25200.0
2009-12-16 13:50:00,13.43,13.44,13.42,13.43,70400.0,10.7479,10.7559,10.7399,10.7479,70400.0
2009-12-16 14:00:00,13.42,13.44,13.4,13.4,78800.0,10.7399,10.7559,10.7238,10.7238,78800.0
2009-12-16 14:10:00,13.41,13.44,13.41,13.42,76400.0,10.7318,10.7559,10.7318,10.7399,76400.0
2009-12-16 14:20:00,13.43,13.44,13.4,13.43,167200.0,10.7479,10.7559,10.7238,10.7479,167200.0
2009-12-16 14:30:00,13.43,13.44,13.42,13.44,118000.0,10.7479,10.7559,10.7399,10.7559,118000.0
2009-12-16 14:40:00,13.44,13.44,13.4,13.4,134000.0,10.7559,10.7559,10.7238,10.7238,134000.0
2009-12-16 14:50:00,13.4,13.4,13.37,13.39,106000.0,10.7238,10.7238,10.6998,10.7158,106000.0
2009-12-16 15:00:00,13.38,13.4,13.37,13.4,45600.0,10.7078,10.7238,10.6998,10.7238,45600.0
2009-12-16 15:10:00,13.39,13.42,13.38,13.42,92000.0,10.7158,10.7399,10.7078,10.7399,92000.0
2009-12-16 15:20:00,13.41,13.42,13.34,13.34,133200.0,10.7318,10.7399,10.6758,10.6758,133200.0
2009-12-16 15:30:00,13.34,13.38,13.34,13.38,87600.0,10.6758,10.7078,10.6758,10.7078,87600.0
2009-12-16 15:40:00,13.38,13.4,13.36,13.4,107200.0,10.7078,10.7238,10.6918,10.7238,107200.0
2009-12-16 15:50:00,13.4,13.43,13.38,13.42,686000.0,10.7238,10.7479,10.7078,10.7399,686000.0
2009-12-17 09:30:00,13.34,13.38,13.29,13.38,370400.0,10.6758,10.7078,10.6358,10.7078,370400.0
2009-12-17 09:40:00,13.37,13.37,13.32,13.34,48400.0,10.6998,10.6998,10.6598,10.6758,48400.0
2009-12-17 09:50:00,13.33,13.33,13.23,13.23,137600.0,10.6678,10.6678,10.5878,10.5878,137600.0
2009-12-17 10:00:00,13.24,13.28,13.22,13.25,135200.0,10.5958,10.6278,10.5798,10.6038,135200.0
2009-12-17 10:10:00,13.25,13.27,13.25,13.27,26800.0,10.6038,10.6198,10.6038,10.6198,26800.0
2009-12-17 10:20:00,13.27,13.29,13.26,13.27,63600.0,10.6198,10.6358,10.6118,10.6198,63600.0
2009-12-17 10:30:00,13.28,13.28,13.24,13.24,61600.0,10.6278,10.6278,10.5958,10.5958,61600.0
2009-12-17 10:40:00,13.24,13.28,13.24,13.28,43600.0,10.5958,10.6278,10.5958,10.6278,43600.0
2009-12-17 10:50:00,13.28,13.31,13.28,13.31,40800.0,10.6278,10.6518,10.6278,10.6518,40800.0
2009-12-17 11:00:00,13.31,13.33,13.31,13.31,62000.0,10.6518,10.6678,10.6518,10.6518,62000.0
2009-12-17 11:10:00,13.31,13.33,13.31,13.32,42000.0,10.6518,10.6678,10.6518,10.6598,42000.0
2009-12-17 11:20:00,13.32,13.33,13.28,13.28,55200.0,10.6598,10.6678,10.6278,10.6278,55200.0
2009-12-17 11:30:00,13.28,13.29,13.27,13.29,96400.0,10.6278,10.6358,10.6198,10.6358,96400.0
2009-12-17 11:40:00,13.28,13.28,13.25,13.25,63600.0,10.6278,10.6278,10.6038,10.6038,63600.0
2009-12-17 11:50:00,13.26,13.27,13.25,13.26,25600.0,10.6118,10.6198,10.6038,10.6118,25600.0
2009-12-17 12:00:00,13.26,13.26,13.25,13.26,26800.0,10.6118,10.6118,10.6038,10.6118,26800.0
2009-12-17 12:10:00,13.27,13.27,13.26,13.27,29600.0,10.6198,10.6198,10.6118,10.6198,29600.0
2009-12-17 12:20:00,13.26,13.27,13.26,13.26,31600.0,10.6118,10.6198,10.6118,10.6118,31600.0
2009-12-17 12:30:00,13.26,13.27,13.25,13.25,47200.0,10.6118,10.6198,10.6038,10.6038,47200.0
2009-12-17 12:40:00,13.25,13.25,13.19,13.21,104000.0,10.6038,10.6038,10.5558,10.5718,104000.0
2009-12-17 12:50:00,13.21,13.22,13.21,13.22,64400.0,10.5718,10.5798,10.5718,10.5798,64400.0
2009-12-17 13:00:00,13.22,13.24,13.22,13.24,54400.0,10.5798,10.5958,10.5798,10.5958,54400.0
2009-12-17 13:10:00,13.24,13.24,13.22,13.22,40400.0,10.5958,10.5958,10.5798,10.5798,40400.0
2009-12-17 13:20:00,13.22,13.25,13.22,13.25,61200.0,10.5798,10.6038,10.5798,10.6038,61200.0
2009-12-17 13:30:00,13.25,13.26,13.25,13.26,40000.0,10.6038,10.6118,10.6038,10.6118,40000.0
2009-12-17 13:40:00,13.26,13.29,13.26,13.27,84800.0,10.6118,10.6358,10.6118,10.6198,84800.0
2009-12-17 13:50:00,13.27,13.28,13.27,13.28,52400.0,10.6198,10.6278,10.6198,10.6278,52400.0
2009-12-17 14:00:00,13.28,13.29,13.27,13.28,60000.0,10.6278,10.6358,10.6198,10.6278,60000.0
2009-12-17 14:10:00,13.28,13.29,13.27,13.27,296800.0,10.6278,10.6358,10.6198,10.6198,296800.0
2009-12-17 14:20:00,13.27,13.28,13.27,13.27,121200.0,10.6198,10.6278,10.6198,10.6198,121200.0
2009-12-17 14:30:00,13.27,13.3,13.27,13.3,122400.0,10.6198,10.6438,10.6198,10.6438,122400.0
2009-12-17 14:40:00,13.3,13.3,13.26,13.27,56000.0,10.6438,10.6438,10.6118,10.6198,56000.0
2009-12-17 14:50:00,13.26,13.29,13.26,13.29,57200.0,10.6118,10.6358,10.6118,10.6358,57200.0
2009-12-17 15:00:00,13.29,13.29,13.28,13.28,57600.0,10.6358,10.6358,10.6278,10.6278,57600.0
2009-12-17 15:10:00,13.28,13.28,13.25,13.28,112000.0,10.6278,10.6278,10.6038,10.6278,112000.0
2009-12-17 15:20:00,13.28,13.29,13.27,13.27,184800.0,10.6278,10.6358,10.6198,10.6198,184800.0
2009-12-17 15:30:00,13.27,13.31,13.27,13.3,249600.0,10.6198,10.6518,10.6198,10.6438,249600.0
2009-12-17 15:40:00,13.3,13.33,13.3,13.31,415600.0,10.6438,10.6678,10.6438,10.6518,415600.0
2009-12-17 15:50:00,13.31,13.31,13.29,13.29,317600.0,10.6518,10.6518,10.6358,10.6358,317600.0
2009-12-18 09:30:00,13.39,13.41,13.34,13.37,364400.0,10.7158,10.7318,10.6758,10.6998,364400.0
2009-12-18 09:40:00,13.36,13.39,13.34,13.38,174800.0,10.6918,10.7158,10.6758,10.7078,174800.0
2009-12-18 09:50:00,13.37,13.38,13.32,13.32,325200.0,10.6998,10.7078,10.6598,10.6598,325200.0
2009-12-18 10:00:00,13.33,13.34,13.28,13.3,174400.0,10.6678,10.6758,10.6278,10.6438,174400.0
2009-12-18 10:10:00,13.3,13.31,13.29,13.29,286800.0,10.6438,10.6518,10.6358,10.6358,286800.0
2009-12-18 10:20:00,13.29,13.31,13.28,13.3,288800.0,10.6358,10.6518,10.6278,10.6438,288800.0
2009-12-18 10:30:00,13.31,13.31,13.27,13.28,165200.0,10.6518,10.6518,10.6198,10.6278,165200.0
2009-12-18 10:40:00,13.29,13.29,13.25,13.25,83200.0,10.6358,10.6358,10.6038,10.6038,83200.0
2009-12-18 10:50:00,13.24,13.27,13.23,13.26,245600.0,10.5958,10.6198,10.5878,10.6118,245600.0
2009-12-18 11:00:00,13.26,13.27,13.25,13.25,87200.0,10.6118,10.6198,10.6038,10.6038,87200.0
2009-12-18 11:10:00,13.26,13.26,13.23,13.26,108000.0,10.6118,10.6118,10.5878,10.6118,108000.0
2009-12-18 11:20:00,13.25,13.27,13.25,13.25,48400.0,10.6038,10.6198,10.6038,10.6038,48400.0
2009-12-18 11:30:00,13.26,13.26,13.23,13.24,38800.0,10.6118,10.6118,10.5878,10.5958,38800.0
2009-12-18 11:40:00,13.24,13.24,13.22,13.23,55600.0,10.5958,10.5958,10.5798,10.5878,55600.0
2009-12-18 11:50:00,13.23,13.25,13.22,13.24,40800.0,10.5878,10.6038,10.5798,10.5958,40800.0
2009-12-18 12:00:00,13.25,13.26,13.24,13.25,72800.0,10.6038,10.6118,10.5958,10.6038,72800.0
2009-12-18 12:10:00,13.26,13.26,13.25,13.26,32400.0,10.6118,10.6118,10.6038,10.6118,32400.0
2009-12-18 12:20:00,13.25,13.28,13.25,13.28,41600.0,10.6038,10.6278,10.6038,10.6278,41600.0
2009-12-18 12:30:00,13.28,13.31,13.28,13.31,118800.0,10.6278,10.6518,10.6278,10.6518,118800.0
2009-12-18 12:40:00,13.31,13.31,13.29,13.3,45200.0,10.6518,10.6518,10.6358,10.6438,45200.0
2009-12-18 12:50:00,13.3,13.34,13.3,13.33,68000.0,10.6438,10.6758,10.6438,10.6678,68000.0
2009-12-18 13:00:00,13.33,13.34,13.33,13.34,52000.0,10.6678,10.6758,10.6678,10.6758,52000.0
2009-12-18 13:10:00,13.34,13.35,13.34,13.34,70400.0,10.6758,10.6838,10.6758,10.6758,70400.0
2009-12-18 13:20:00,13.35,13.39,13.35,13.38,89200.0,10.6838,10.7158,10.6838,10.7078,89200.0
2009-12-18 13:30:00,13.38,13.39,13.35,13.35,41600.0,10.7078,10.7158,10.6838,10.6838,41600.0
2009-12-18 13:40:00,13.36,13.36,13.35,13.35,28000.0,10.6918,10.6918,10.6838,10.6838,28000.0
2009-12-18 13:50:00,13.35,13.35,13.34,13.35,33600.0,10.6838,10.6838,10.6758,10.6838,33600.0
2009-12-18 14:00:00,13.35,13.36,13.33,13.36,34000.0,10.6838,10.6918,10.6678,10.6918,34000.0
2009-12-18 14:10:00,13.35,13.35,13.33,13.34,156400.0,10.6838,10.6838,10.6678,10.6758,156400.0
2009-12-18 14:20:00,13.34,13.34,13.31,13.33,51600.0,10.6758,10.6758,10.6518,10.6678,51600.0
2009-12-18 14:30:00,13.33,13.34,13.32,13.34,28000.0,10.6678,10.6758,10.6598,10.6758,28000.0
2009-12-18 14:40:00,13.34,13.35,13.34,13.34,32400.0,10.6758,10.6838,10.6758,10.6758,32400.0
2009-12-18 14:50:00,13.34,13.36,13.34,13.36,24000.0,10.6758,10.6918,10.6758,10.6918,24000.0
2009-12-18 15:00:00,13.36,13.36,13.35,13.35,40800.0,10.6918,10.6918,10.6838,10.6838,40800.0
2009-12-18 15:10:00,13.34,13.36,13.34,13.36,53200.0,10.6758,10.6918,10.6758,10.6918,53200.0
2009-12-18 15:20:00,13.35,13.36,13.33,13.34,86400.0,10.6838,10.6918,10.6678,10.6758,86400.0
2009-12-18 15:30:00,13.33,13.34,13.31,13.33,71600.0,10.6678,10.6758,10.6518,10.6678,71600.0
2009-12-18 15:40:00,13.33,13.38,13.33,13.37,147200.0,10.6678,10.7078,10.6678,10.6998,147200.0
2009-12-18 15:50:00,13.37,13.42,13.37,13.42,386000.0,10.6998,10.7399,10.6998,10.7399,386000.0
2009-12-21 09:30:00,13.51,13.63,13.51,13.61,741600.0,10.8119,10.9079,10.8119,10.8919,741600.0
2009-12-21 09:40:00,13.6,13.62,13.57,13.57,49200.0,10.8839,10.8999,10.8599,10.8599,49200.0
2009-12-21 09:50:00,13.57,13.58,13.55,13.56,40000.0,10.8599,10.8679,10.8439,10.8519,40000.0
2009-12-21 10:00:00,13.56,13.61,13.55,13.6,119200.0,10.8519,10.8919,10.8439,10.8839,119200.0
2009-12-21 10:10:00,13.6,13.62,13.6,13.62,68000.0,10.8839,10.8999,10.8839,10.8999,68000.0
2009-12-21 10:20:00,13.62,13.63,13.6,13.61,232400.0,10.8999,10.9079,10.8839,10.8919,232400.0
2009-12-21 10:30:00,13.61,13.62,13.59,13.59,63600.0,10.8919,10.8999,10.8759,10.8759,63600.0
2009-12-21 10:40:00,13.6,13.6,13.57,13.58,81600.0,10.8839,10.8839,10.8599,10.8679,81600.0
2009-12-21 10:50:00,13.58,13.59,13.57,13.58,38400.0,10.8679,10.8759,10.8599,10.8679,38400.0
2009-12-21 11:00:00,13.58,13.61,13.58,13.6,67600.0,10.8679,10.8919,10.8679,10.8839,67600.0
2009-12-21 11:10:00,13.6,13.6,13.6,13.6,106400.0,10.8839,10.8839,10.8839,10.8839,106400.0
2009-12-21 11:20:00,13.6,13.6,13.59,13.59,69200.0,10.8839,10.8839,10.8759,10.8759,69200.0
2009-12-21 11:30:00,13.59,13.61,13.58,13.6,196400.0,10.8759,10.8919,10.8679,10.8839,196400.0
2009-12-21 11:40:00,13.6,13.61,13.6,13.61,90800.0,10.8839,10.8919,10.8839,10.8919,90800.0
2009-12-21 11:50:00,13.61,13.61,13.61,13.61,57200.0,10.8919,10.8919,10.8919,10.8919,57200.0
2009-12-21 12:00:00,13.61,13.63,13.61,13.62,55600.0,10.8919,10.9079,10.8919,10.8999,55600.0
2009-12-21 12:10:00,13.62,13.63,13.61,13.62,111600.0,10.8999,10.9079,10.8919,10.8999,111600.0
2009-12-21 12:20:00,13.62,13.63,13.6,13.61,168400.0,10.8999,10.9079,10.8839,10.8919,168400.0
2009-12-21 12:30:00,13.6,13.61,13.57,13.59,96800.0,10.8839,10.8919,10.8599,10.8759,96800.0
2009-12-21 12:40:00,13.58,13.6,13.57,13.57,88000.0,10.8679,10.8839,10.8599,10.8599,88000.0
2009-12-21 12:50:00,13.58,13.61,13.58,13.61,327600.0,10.8679,10.8919,10.8679,10.8919,327600.0
2009-12-21 13:00:00,13.61,13.62,13.6,13.62,32000.0,10.8919,10.8999,10.8839,10.8999,32000.0
2009-12-21 13:10:00,13.61,13.61,13.59,13.6,65600.0,10.8919,10.8919,10.8759,10.8839,65600.0
2009-12-21 13:20:00,13.6,13.61,13.6,13.6,32800.0,10.8839,10.8919,10.8839,10.8839,32800.0
2009-12-21 13:30:00,13.61,13.61,13.61,13.61,54800.0,10.8919,10.8919,10.8919,10.8919,54800.0
2009-12-21 13:40:00,13.61,13.61,13.6,13.6,58400.0,10.8919,10.8919,10.8839,10.8839,58400.0
2009-12-21 13:50:00,13.61,13.62,13.6,13.61,77600.0,10.8919,10.8999,10.8839,10.8919,77600.0
2009-12-21 14:00:00,13.61,13.62,13.59,13.61,87600.0,10.8919,10.8999,10.8759,10.8919,87600.0
2009-12-21 14:10:00,13.62,13.63,13.61,13.61,32400.0,10.8999,10.9079,10.8919,10.8919,32400.0
2009-12-21 14:20:00,13.62,13.62,13.61,13.62,32800.0,10.8999,10.8999,10.8919,10.8999,32800.0
2009-12-21 14:30:00,13.62,13.63,13.62,13.62,19600.0,10.8999,10.9079,10.8999,10.8999,19600.0
2009-12-21 14:40:00,13.63,13.63,13.62,13.62,32000.0,10.9079,10.9079,10.8999,10.8999,32000.0
2009-12-21 14:50:00,13.62,13.63,13.61,13.61,30000.0,10.8999,10.9079,10.8919,10.8919,30000.0
2009-12-21 15:00:00,13.61,13.62,13.61,13.61,22800.0,10.8919,10.8999,10.8919,10.8919,22800.0
2009-12-21 15:10:00,13.61,13.61,13.58,13.59,58800.0,10.8919,10.8919,10.8679,10.8759,58800.0
2009-12-21 15:20:00,13.59,13.6,13.59,13.6,79200.0,10.8759,10.8839,10.8759,10.8839,79200.0
2009-12-21 15:30:00,13.61,13.63,13.6,13.62,62400.0,10.8919,10.9079,10.8839,10.8999,62400.0
2009-12-21 15:40:00,13.63,13.63,13.6,13.61,121600.0,10.9079,10.9079,10.8839,10.8919,121600.0
2009-12-21 15:50:00,13.61,13.63,13.61,13.61,205200.0,10.8919,10.9079,10.8919,10.8919,205200.0
2009-12-22 09:30:00,13.63,13.68,13.61,13.67,422000.0,10.9079,10.9479,10.8919,10.9399,422000.0
2009-12-22 09:40:00,13.67,13.68,13.65,13.67,114000.0,10.9399,10.9479,10.9239,10.9399,114000.0
2009-12-22 09:50:00,13.68,13.7,13.67,13.68,103200.0,10.9479,10.9639,10.9399,10.9479,103200.0
2009-12-22 10:00:00,13.68,13.72,13.67,13.71,168400.0,10.9479,10.9799,10.9399,10.9719,168400.0
2009-12-22 10:10:00,13.71,13.72,13.71,13.71,151600.0,10.9719,10.9799,10.9719,10.9719,151600.0
2009-12-22 10:20:00,13.71,13.72,13.7,13.71,174400.0,10.9719,10.9799,10.9639,10.9719,174400.0
2009-12-22 10:30:00,13.7,13.71,13.69,13.7,196400.0,10.9639,10.9719,10.9559,10.9639,196400.0
2009-12-22 10:40:00,13.7,13.7,13.66,13.67,100800.0,10.9639,10.9639,10.9319,10.9399,100800.0
2009-12-22 10:50:00,13.68,13.69,13.67,13.69,98400.0,10.9479,10.9559,10.9399,10.9559,98400.0
2009-12-22 11:00:00,13.69,13.69,13.67,13.69,127600.0,10.9559,10.9559,10.9399,10.9559,127600.0
2009-12-22 11:10:00,13.68,13.7,13.68,13.69,40000.0,10.9479,10.9639,10.9479,10.9559,40000.0
2009-12-22 11:20:00,13.69,13.69,13.66,13.68,96400.0,10.9559,10.9559,10.9319,10.9479,96400.0
2009-12-22 11:30:00,13.68,13.68,13.66,13.67,104400.0,10.9479,10.9479,10.9319,10.9399,104400.0
2009-12-22 11:40:00,13.67,13.69,13.67,13.69,94400.0,10.9399,10.9559,10.9399,10.9559,94400.0
2009-12-22 11:50:00,13.69,13.69,13.68,13.69,61200.0,10.9559,10.9559,10.9479,10.9559,61200.0
2009-12-22 12:00:00,13.69,13.7,13.69,13.69,54800.0,10.9559,10.9639,10.9559,10.9559,54800.0
2009-12-22 12:10:00,13.7,13.7,13.69,13.69,74400.0,10.9639,10.9639,10.9559,10.9559,74400.0
2009-12-22 12:20:00,13.7,13.7,13.69,13.7,57200.0,10.9639,10.9639,10.9559,10.9639,57200.0
2009-12-22 12:30:00,13.7,13.71,13.7,13.7,68000.0,10.9639,10.9719,10.9639,10.9639,68000.0
2009-12-22 12:40:00,13.7,13.7,13.69,13.7,50800.0,10.9639,10.9639,10.9559,10.9639,50800.0
2009-12-22 12:50:00,13.7,13.71,13.69,13.71,50800.0,10.9639,10.9719,10.9559,10.9719,50800.0
2009-12-22 13:00:00,13.71,13.74,13.7,13.74,104000.0,10.9719,10.9959,10.9639,10.9959,104000.0
2009-12-22 13:10:00,13.74,13.74,13.73,13.73,82800.0,10.9959,10.9959,10.9879,10.9879,82800.0
2009-12-22 13:20:00,13.73,13.74,13.72,13.74,33200.0,10.9879,10.9959,10.9799,10.9959,33200.0
2009-12-22 13:30:00,13.74,13.75,13.72,13.75,56000.0,10.9959,11.0039,10.9799,11.0039,56000.0
2009-12-22 13:40:00,13.75,13.75,13.73,13.73,72800.0,11.0039,11.0039,10.9879,10.9879,72800.0
2009-12-22 13:50:00,13.73,13.74,13.72,13.73,42400.0,10.9879,10.9959,10.9799,10.9879,42400.0
2009-12-22 14:00:00,13.73,13.73,13.72,13.72,35600.0,10.9879,10.9879,10.9799,10.9799,35600.0
2009-12-22 14:10:00,13.72,13.75,13.72,13.74,267200.0,10.9799,11.0039,10.9799,10.9959,267200.0
2009-12-22 14:20:00,13.74,13.74,13.73,13.74,24400.0,10.9959,10.9959,10.9879,10.9959,24400.0
2009-12-22 14:30:00,13.74,13.74,13.73,13.74,54400.0,10.9959,10.9959,10.9879,10.9959,54400.0
2009-12-22 14:40:00,13.74,13.74,13.73,13.73,50400.0,10.9959,10.9959,10.9879,10.9879,50400.0
2009-12-22 14:50:00,13.73,13.73,13.72,13.73,405200.0,10.9879,10.9879,10.9799,10.9879,405200.0
2009-12-22 15:00:00,13.73,13.74,13.72,13.72,91200.0,10.9879,10.9959,10.9799,10.9799,91200.0
2009-12-22 15:10:00,13.72,13.73,13.71,13.72,68400.0,10.9799,10.9879,10.9719,10.9799,68400.0
2009-12-22 15:20:00,13.72,13.74,13.72,13.73,84800.0,10.9799,10.9959,10.9799,10.9879,84800.0
2009-12-22 15:30:00,13.73,13.75,13.72,13.74,130800.0,10.9879,11.0039,10.9799,10.9959,130800.0
2009-12-22 15:40:00,13.74,13.74,13.72,13.74,175600.0,10.9959,10.9959,10.9799,10.9959,175600.0
2009-12-22 15:50:00,13.74,13.75,13.72,13.73,202400.0,10.9959,11.0039,10.9799,10.9879,202400.0
2009-12-23 09:30:00,13.83,13.85,13.78,13.85,389600.0,11.068,11.084,11.028,11.084,389600.0
2009-12-23 09:40:00,13.85,13.85,13.82,13.85,136800.0,11.084,11.084,11.06,11.084,136800.0
2009-12-23 09:50:00,13.84,13.84,13.82,13.83,56400.0,11.076,11.076,11.06,11.068,56400.0
2009-12-23 10:00:00,13.83,13.83,13.75,13.77,216400.0,11.068,11.068,11.0039,11.02,216400.0
2009-12-23 10:10:00,13.77,13.79,13.77,13.77,70000.0,11.02,11.036,11.02,11.02,70000.0
2009-12-23 10:20:00,13.77,13.77,13.74,13.75,106400.0,11.02,11.02,10.9959,11.0039,106400.0
2009-12-23 10:30:00,13.75,13.77,13.75,13.77,64000.0,11.0039,11.02,11.0039,11.02,64000.0
2009-12-23 10:40:00,13.77,13.77,13.76,13.77,64400.0,11.02,11.02,11.0119,11.02,64400.0
2009-12-23 10:50:00,13.77,13.78,13.77,13.78,84400.0,11.02,11.028,11.02,11.028,84400.0
2009-12-23 11:00:00,13.78,13.78,13.77,13.78,74000.0,11.028,11.028,11.02,11.028,74000.0
2009-12-23 11:10:00,13.79,13.82,13.79,13.81,158800.0,11.036,11.06,11.036,11.052,158800.0
2009-12-23 11:20:00,13.81,13.86,13.81,13.85,281600.0,11.052,11.092,11.052,11.084,281600.0
2009-12-23 11:30:00,13.85,13.87,13.84,13.86,124800.0,11.084,11.1,11.076,11.092,124800.0
2009-12-23 11:40:00,13.87,13.87,13.85,13.85,98000.0,11.1,11.1,11.084,11.084,98000.0
2009-12-23 11:50:00,13.85,13.87,13.85,13.87,47600.0,11.084,11.1,11.084,11.1,47600.0
2009-12-23 12:00:00,13.87,13.87,13.86,13.86,59200.0,11.1,11.1,11.092,11.092,59200.0
2009-12-23 12:10:00,13.86,13.87,13.85,13.85,84400.0,11.092,11.1,11.084,11.084,84400.0
2009-12-23 12:20:00,13.85,13.86,13.85,13.85,50000.0,11.084,11.092,11.084,11.084,50000.0
2009-12-23 12:30:00,13.85,13.85,13.85,13.85,45600.0,11.084,11.084,11.084,11.084,45600.0
2009-12-23 12:40:00,13.85,13.86,13.85,13.86,36800.0,11.084,11.092,11.084,11.092,36800.0
2009-12-23 12:50:00,13.86,13.88,13.86,13.87,130400.0,11.092,11.108,11.092,11.1,130400.0
2009-12-23 13:00:00,13.87,13.88,13.86,13.87,69200.0,11.1,11.108,11.092,11.1,69200.0
2009-12-23 13:10:00,13.87,13.88,13.87,13.88,20000.0,11.1,11.108,11.1,11.108,20000.0
2009-12-23 13:20:00,13.88,13.9,13.88,13.89,111600.0,11.108,11.124,11.108,11.116,111600.0
2009-12-23 13:30:00,13.89,13.91,13.88,13.9,46400.0,11.116,11.132,11.108,11.124,46400.0
2009-12-23 13:40:00,13.9,13.93,13.9,13.92,39200.0,11.124,11.148,11.124,11.14,39200.0
2009-12-23 13:50:00,13.92,13.93,13.92,13.92,18800.0,11.14,11.148,11.14,11.14,18800.0
2009-12-23 14:00:00,13.92,13.93,13.92,13.93,47200.0,11.14,11.148,11.14,11.148,47200.0
2009-12-23 14:10:00,13.93,13.94,13.92,13.92,62400.0,11.148,11.156,11.14,11.14,62400.0
2009-12-23 14:20:00,13.92,13.93,13.9,13.9,120800.0,11.14,11.148,11.124,11.124,120800.0
2009-12-23 14:30:00,13.9,13.92,13.9,13.92,52800.0,11.124,11.14,11.124,11.14,52800.0
2009-12-23 14:40:00,13.92,13.93,13.92,13.92,78800.0,11.14,11.148,11.14,11.14,78800.0
2009-12-23 14:50:00,13.92,13.93,13.92,13.92,70000.0,11.14,11.148,11.14,11.14,70000.0
2009-12-23 15:00:00,13.92,13.92,13.89,13.9,157200.0,11.14,11.14,11.116,11.124,157200.0
2009-12-23 15:10:00,13.9,13.9,13.88,13.89,68400.0,11.124,11.124,11.108,11.116,68400.0
2009-12-23 15:20:00,13.89,13.9,13.88,13.89,121200.0,11.116,11.124,11.108,11.116,121200.0
2009-12-23 15:30:00,13.89,13.9,13.88,13.9,143200.0,11.116,11.124,11.108,11.124,143200.0
2009-12-23 15:40:00,13.9,13.91,13.89,13.89,146000.0,11.124,11.132,11.116,11.116,146000.0
2009-12-23 15:50:00,13.89,13.92,13.89,13.92,129600.0,11.116,11.14,11.116,11.14,129600.0
2009-12-24 09:30:00,13.92,13.93,13.9,13.91,221600.0,11.1739,11.1819,11.1578,11.1659,221600.0
2009-12-24 09:40:00,13.92,13.92,13.88,13.88,42800.0,11.1739,11.1739,11.1418,11.1418,42800.0
2009-12-24 09:50:00,13.88,13.89,13.87,13.88,37200.0,11.1418,11.1498,11.1338,11.1418,37200.0
2009-12-24 10:00:00,13.89,13.9,13.89,13.9,42800.0,11.1498,11.1578,11.1498,11.1578,42800.0
2009-12-24 10:10:00,13.9,13.91,13.89,13.91,17200.0,11.1578,11.1659,11.1498,11.1659,17200.0
2009-12-24 10:20:00,13.91,13.91,13.9,13.9,24000.0,11.1659,11.1659,11.1578,11.1578,24000.0
2009-12-24 10:30:00,13.9,13.9,13.88,13.88,40000.0,11.1578,11.1578,11.1418,11.1418,40000.0
2009-12-24 10:40:00,13.9,13.9,13.89,13.89,72000.0,11.1578,11.1578,11.1498,11.1498,72000.0
2009-12-24 10:50:00,13.89,13.9,13.89,13.9,39600.0,11.1498,11.1578,11.1498,11.1578,39600.0
2009-12-24 11:00:00,13.9,13.9,13.88,13.88,14400.0,11.1578,11.1578,11.1418,11.1418,14400.0
2009-12-24 11:10:00,13.88,13.89,13.88,13.89,14000.0,11.1418,11.1498,11.1418,11.1498,14000.0
2009-12-24 11:20:00,13.9,13.91,13.9,13.9,17200.0,11.1578,11.1659,11.1578,11.1578,17200.0
2009-12-24 11:30:00,13.9,13.92,13.9,13.91,45200.0,11.1578,11.1739,11.1578,11.1659,45200.0
2009-12-24 11:40:00,13.92,13.92,13.91,13.91,10000.0,11.1739,11.1739,11.1659,11.1659,10000.0
2009-12-24 11:50:00,13.92,13.92,13.9,13.9,20800.0,11.1739,11.1739,11.1578,11.1578,20800.0
2009-12-24 12:00:00,13.91,13.91,13.9,13.9,13600.0,11.1659,11.1659,11.1578,11.1578,13600.0
2009-12-24 12:10:00,13.91,13.92,13.9,13.9,30000.0,11.1659,11.1739,11.1578,11.1578,30000.0
2009-12-24 12:20:00,13.9,13.91,13.9,13.91,26000.0,11.1578,11.1659,11.1578,11.1659,26000.0
2009-12-24 12:30:00,13.9,13.92,13.9,13.92,13200.0,11.1578,11.1739,11.1578,11.1739,13200.0
2009-12-24 12:40:00,13.91,13.92,13.91,13.92,36000.0,11.1659,11.1739,11.1659,11.1739,36000.0
2009-12-24 12:50:00,13.92,13.93,13.92,13.93,67600.0,11.1739,11.1819,11.1739,11.1819,67600.0
2009-12-28 09:30:00,13.99,13.99,13.92,13.95,341200.0,11.2301,11.2301,11.1739,11.198,341200.0
2009-12-28 09:40:00,13.95,13.96,13.95,13.95,390000.0,11.198,11.206,11.198,11.198,390000.0
2009-12-28 09:50:00,13.95,13.96,13.94,13.94,28800.0,11.198,11.206,11.1899,11.1899,28800.0
2009-12-28 10:00:00,13.94,13.94,13.92,13.92,136800.0,11.1899,11.1899,11.1739,11.1739,136800.0
2009-12-28 10:10:00,13.93,13.93,13.89,13.9,101200.0,11.1819,11.1819,11.1498,11.1578,101200.0
2009-12-28 10:20:00,13.9,13.92,13.9,13.92,33200.0,11.1578,11.1739,11.1578,11.1739,33200.0
2009-12-28 10:30:00,13.92,13.93,13.92,13.92,110800.0,11.1739,11.1819,11.1739,11.1739,110800.0
2009-12-28 10:40:00,13.92,13.92,13.91,13.92,46800.0,11.1739,11.1739,11.1659,11.1739,46800.0
2009-12-28 10:50:00,13.92,13.92,13.91,13.92,47200.0,11.1739,11.1739,11.1659,11.1739,47200.0
2009-12-28 11:00:00,13.92,13.92,13.91,13.92,53600.0,11.1739,11.1739,11.1659,11.1739,53600.0
2009-12-28 11:10:00,13.92,13.93,13.9,13.91,27200.0,11.1739,11.1819,11.1578,11.1659,27200.0
2009-12-28 11:20:00,13.91,13.91,13.9,13.91,24800.0,11.1659,11.1659,11.1578,11.1659,24800.0
2009-12-28 11:30:00,13.91,13.92,13.91,13.92,25600.0,11.1659,11.1739,11.1659,11.1739,25600.0
2009-12-28 11:40:00,13.92,13.93,13.92,13.93,32400.0,11.1739,11.1819,11.1739,11.1819,32400.0
2009-12-28 11:50:00,13.92,13.93,13.91,13.91,42400.0,11.1739,11.1819,11.1659,11.1659,42400.0
2009-12-28 12:00:00,13.91,13.91,13.9,13.9,39200.0,11.1659,11.1659,11.1578,11.1578,39200.0
2009-12-28 12:10:00,13.9,13.91,13.9,13.9,86000.0,11.1578,11.1659,11.1578,11.1578,86000.0
2009-12-28 12:20:00,13.9,13.91,13.9,13.9,70800.0,11.1578,11.1659,11.1578,11.1578,70800.0
2009-12-28 12:30:00,13.9,13.9,13.89,13.9,38400.0,11.1578,11.1578,11.1498,11.1578,38400.0
2009-12-28 12:40:00,13.9,13.9,13.9,13.9,9600.0,11.1578,11.1578,11.1578,11.1578,9600.0
2009-12-28 12:50:00,13.9,13.9,13.9,13.9,44000.0,11.1578,11.1578,11.1578,11.1578,44000.0
2009-12-28 13:00:00,13.91,13.91,13.9,13.91,13600.0,11.1659,11.1659,11.1578,11.1659,13600.0
2009-12-28 13:10:00,13.91,13.91,13.9,13.9,25200.0,11.1659,11.1659,11.1578,11.1578,25200.0
2009-12-28 13:20:00,13.9,13.91,13.9,13.91,121600.0,11.1578,11.1659,11.1578,11.1659,121600.0
2009-12-28 13:30:00,13.9,13.9,13.89,13.9,55200.0,11.1578,11.1578,11.1498,11.1578,55200.0
2009-12-28 13:40:00,13.88,13.89,13.88,13.88,32800.0,11.1418,11.1498,11.1418,11.1418,32800.0
2009-12-28 13:50:00,13.88,13.89,13.88,13.88,31200.0,11.1418,11.1498,11.1418,11.1418,31200.0
2009-12-28 14:00:00,13.88,13.89,13.85,13.86,86400.0,11.1418,11.1498,11.1177,11.1257,86400.0
2009-12-28 14:10:00,13.86,13.86,13.85,13.85,45200.0,11.1257,11.1257,11.1177,11.1177,45200.0
2009-12-28 14:20:00,13.85,13.86,13.85,13.85,138800.0,11.1177,11.1257,11.1177,11.1177,138800.0
2009-12-28 14:30:00,13.86,13.87,13.86,13.86,24800.0,11.1257,11.1338,11.1257,11.1257,24800.0
2009-12-28 14:40:00,13.86,13.87,13.86,13.87,63600.0,11.1257,11.1338,11.1257,11.1338,63600.0
2009-12-28 14:50:00,13.87,13.88,13.87,13.87,32800.0,11.1338,11.1418,11.1338,11.1338,32800.0
2009-12-28 15:00:00,13.88,13.89,13.88,13.89,23200.0,11.1418,11.1498,11.1418,11.1498,23200.0
2009-12-28 15:10:00,13.89,13.9,13.89,13.89,35200.0,11.1498,11.1578,11.1498,11.1498,35200.0
2009-12-28 15:20:00,13.89,13.89,13.85,13.86,47600.0,11.1498,11.1498,11.1177,11.1257,47600.0
2009-12-28 15:30:00,13.86,13.88,13.86,13.88,71200.0,11.1257,11.1418,11.1257,11.1418,71200.0
2009-12-28 15:40:00,13.88,13.89,13.87,13.88,225600.0,11.1418,11.1498,11.1338,11.1418,225600.0
2009-12-28 15:50:00,13.88,13.91,13.86,13.91,300400.0,11.1418,11.1659,11.1257,11.1659,300400.0
2009-12-29 09:30:00,13.95,13.96,13.92,13.92,596000.0,11.198,11.206,11.1739,11.1739,596000.0
2009-12-29 09:40:00,13.92,13.93,13.91,13.92,219600.0,11.1739,11.1819,11.1659,11.1739,219600.0
2009-12-29 09:50:00,13.92,13.92,13.91,13.91,167200.0,11.1739,11.1739,11.1659,11.1659,167200.0
2009-12-29 10:00:00,13.91,13.92,13.9,13.91,80000.0,11.1659,11.1739,11.1578,11.1659,80000.0
2009-12-29 10:10:00,13.92,13.95,13.91,13.94,58800.0,11.1739,11.198,11.1659,11.1899,58800.0
2009-12-29 10:20:00,13.94,13.95,13.94,13.95,61600.0,11.1899,11.198,11.1899,11.198,61600.0
2009-12-29 10:30:00,13.95,13.95,13.94,13.94,135600.0,11.198,11.198,11.1899,11.1899,135600.0
2009-12-29 10:40:00,13.94,13.94,13.93,13.93,44400.0,11.1899,11.1899,11.1819,11.1819,44400.0
2009-12-29 10:50:00,13.93,13.94,13.93,13.93,73200.0,11.1819,11.1899,11.1819,11.1819,73200.0
2009-12-29 11:00:00,13.93,13.93,13.92,13.93,104400.0,11.1819,11.1819,11.1739,11.1819,104400.0
2009-12-29 11:10:00,13.93,13.93,13.9,13.91,164000.0,11.1819,11.1819,11.1578,11.1659,164000.0
2009-12-29 11:20:00,13.9,13.92,13.9,13.92,63200.0,11.1578,11.1739,11.1578,11.1739,63200.0
2009-12-29 11:30:00,13.91,13.92,13.91,13.92,133600.0,11.1659,11.1739,11.1659,11.1739,133600.0
2009-12-29 11:40:00,13.92,13.92,13.9,13.92,70800.0,11.1739,11.1739,11.1578,11.1739,70800.0
2009-12-29 11:50:00,13.92,13.92,13.91,13.92,32400.0,11.1739,11.1739,11.1659,11.1739,32400.0
2009-12-29 12:00:00,13.92,13.92,13.92,13.92,12800.0,11.1739,11.1739,11.1739,11.1739,12800.0
2009-12-29 12:10:00,13.92,13.92,13.91,13.91,59200.0,11.1739,11.1739,11.1659,11.1659,59200.0
2009-12-29 12:20:00,13.92,13.92,13.91,13.91,101600.0,11.1739,11.1739,11.1659,11.1659,101600.0
2009-12-29 12:30:00,13.91,13.92,13.9,13.92,32800.0,11.1659,11.1739,11.1578,11.1739,32800.0
2009-12-29 12:40:00,13.92,13.93,13.91,13.93,119200.0,11.1739,11.1819,11.1659,11.1819,119200.0
2009-12-29 12:50:00,13.93,13.94,13.92,13.92,79600.0,11.1819,11.1899,11.1739,11.1739,79600.0
2009-12-29 13:00:00,13.92,13.93,13.92,13.93,13200.0,11.1739,11.1819,11.1739,11.1819,13200.0
2009-12-29 13:10:00,13.93,13.93,13.93,13.93,24400.0,11.1819,11.1819,11.1819,11.1819,24400.0
2009-12-29 13:20:00,13.93,13.93,13.92,13.93,14000.0,11.1819,11.1819,11.1739,11.1819,14000.0
2009-12-29 13:30:00,13.92,13.93,13.92,13.93,28400.0,11.1739,11.1819,11.1739,11.1819,28400.0
2009-12-29 13:40:00,13.93,13.93,13.93,13.93,34000.0,11.1819,11.1819,11.1819,11.1819,34000.0
2009-12-29 13:50:00,13.93,13.94,13.93,13.94,23200.0,11.1819,11.1899,11.1819,11.1899,23200.0
2009-12-29 14:00:00,13.94,13.94,13.93,13.93,34000.0,11.1899,11.1899,11.1819,11.1819,34000.0
2009-12-29 14:10:00,13.93,13.93,13.93,13.93,47600.0,11.1819,11.1819,11.1819,11.1819,47600.0
2009-12-29 14:20:00,13.93,13.93,13.92,13.93,50000.0,11.1819,11.1819,11.1739,11.1819,50000.0
2009-12-29 14:30:00,13.93,13.93,13.91,13.92,76000.0,11.1819,11.1819,11.1659,11.1739,76000.0
2009-12-29 14:40:00,13.91,13.92,13.91,13.92,58000.0,11.1659,11.1739,11.1659,11.1739,58000.0
2009-12-29 14:50:00,13.92,13.92,13.91,13.92,99600.0,11.1739,11.1739,11.1659,11.1739,99600.0
2009-12-29 15:00:00,13.92,13.93,13.91,13.92,57600.0,11.1739,11.1819,11.1659,11.1739,57600.0
2009-12-29 15:10:00,13.92,13.93,13.92,13.93,70800.0,11.1739,11.1819,11.1739,11.1819,70800.0
2009-12-29 15:20:00,13.93,13.94,13.92,13.93,1233200.0,11.1819,11.1899,11.1739,11.1819,1233200.0
2009-12-29 15:30:00,13.93,13.93,13.92,13.92,136800.0,11.1819,11.1819,11.1739,11.1739,136800.0
2009-12-29 15:40:00,13.92,13.92,13.9,13.9,166000.0,11.1739,11.1739,11.1578,11.1578,166000.0
2009-12-29 15:50:00,13.91,13.92,13.88,13.9,742000.0,11.1659,11.1739,11.1418,11.1578,742000.0
2009-12-30 09:30:00,13.85,13.9,13.85,13.9,171600.0,11.1177,11.1578,11.1177,11.1578,171600.0
2009-12-30 09:40:00,13.91,13.96,13.9,13.93,100400.0,11.1659,11.206,11.1578,11.1819,100400.0
2009-12-30 09:50:00,13.92,13.95,13.92,13.93,56800.0,11.1739,11.198,11.1739,11.1819,56800.0
2009-12-30 10:00:00,13.93,13.93,13.9,13.9,78400.0,11.1819,11.1819,11.1578,11.1578,78400.0
2009-12-30 10:10:00,13.9,13.9,13.87,13.87,45600.0,11.1578,11.1578,11.1338,11.1338,45600.0
2009-12-30 10:20:00,13.87,13.88,13.87,13.88,18800.0,11.1338,11.1418,11.1338,11.1418,18800.0
2009-12-30 10:30:00,13.88,13.88,13.81,13.81,42800.0,11.1418,11.1418,11.0856,11.0856,42800.0
2009-12-30 10:40:00,13.81,13.82,13.8,13.81,48000.0,11.0856,11.0936,11.0776,11.0856,48000.0
2009-12-30 10:50:00,13.81,13.83,13.81,13.83,46000.0,11.0856,11.1016,11.0856,11.1016,46000.0
2009-12-30 11:00:00,13.83,13.83,13.82,13.82,28400.0,11.1016,11.1016,11.0936,11.0936,28400.0
2009-12-30 11:10:00,13.83,13.84,13.82,13.82,48800.0,11.1016,11.1097,11.0936,11.0936,48800.0
2009-12-30 11:20:00,13.83,13.84,13.81,13.82,42800.0,11.1016,11.1097,11.0856,11.0936,42800.0
2009-12-30 11:30:00,13.83,13.83,13.81,13.83,16800.0,11.1016,11.1016,11.0856,11.1016,16800.0
2009-12-30 11:40:00,13.83,13.85,13.82,13.85,26800.0,11.1016,11.1177,11.0936,11.1177,26800.0
2009-12-30 11:50:00,13.85,13.9,13.85,13.89,40000.0,11.1177,11.1578,11.1177,11.1498,40000.0
2009-12-30 12:00:00,13.9,13.93,13.9,13.91,46000.0,11.1578,11.1819,11.1578,11.1659,46000.0
2009-12-30 12:10:00,13.91,13.91,13.89,13.9,85600.0,11.1659,11.1659,11.1498,11.1578,85600.0
2009-12-30 12:20:00,13.9,13.9,13.88,13.88,70800.0,11.1578,11.1578,11.1418,11.1418,70800.0
2009-12-30 12:30:00,13.89,13.89,13.87,13.87,32400.0,11.1498,11.1498,11.1338,11.1338,32400.0
2009-12-30 12:40:00,13.87,13.87,13.85,13.87,34400.0,11.1338,11.1338,11.1177,11.1338,34400.0
2009-12-30 12:50:00,13.86,13.87,13.85,13.86,216000.0,11.1257,11.1338,11.1177,11.1257,216000.0
2009-12-30 13:00:00,13.87,13.88,13.86,13.87,29200.0,11.1338,11.1418,11.1257,11.1338,29200.0
2009-12-30 13:10:00,13.86,13.87,13.83,13.84,58800.0,11.1257,11.1338,11.1016,11.1097,58800.0
2009-12-30 13:20:00,13.83,13.84,13.81,13.81,27600.0,11.1016,11.1097,11.0856,11.0856,27600.0
2009-12-30 13:30:00,13.81,13.81,13.79,13.8,45600.0,11.0856,11.0856,11.0695,11.0776,45600.0
2009-12-30 13:40:00,13.8,13.81,13.8,13.81,57600.0,11.0776,11.0856,11.0776,11.0856,57600.0
2009-12-30 13:50:00,13.81,13.82,13.81,13.82,33600.0,11.0856,11.0936,11.0856,11.0936,33600.0
2009-12-30 14:00:00,13.82,13.84,13.82,13.83,276400.0,11.0936,11.1097,11.0936,11.1016,276400.0
2009-12-30 14:10:00,13.83,13.83,13.83,13.83,24800.0,11.1016,11.1016,11.1016,11.1016,24800.0
2009-12-30 14:20:00,13.82,13.83,13.82,13.82,27200.0,11.0936,11.1016,11.0936,11.0936,27200.0
2009-12-30 14:30:00,13.83,13.84,13.83,13.84,34800.0,11.1016,11.1097,11.1016,11.1097,34800.0
2009-12-30 14:40:00,13.84,13.85,13.84,13.85,18000.0,11.1097,11.1177,11.1097,11.1177,18000.0
2009-12-30 14:50:00,13.85,13.85,13.85,13.85,32400.0,11.1177,11.1177,11.1177,11.1177,32400.0
2009-12-30 15:00:00,13.85,13.86,13.83,13.85,102400.0,11.1177,11.1257,11.1016,11.1177,102400.0
2009-12-30 15:10:00,13.85,13.85,13.83,13.83,457600.0,11.1177,11.1177,11.1016,11.1016,457600.0
2009-12-30 15:20:00,13.83,13.83,13.83,13.83,122400.0,11.1016,11.1016,11.1016,11.1016,122400.0
2009-12-30 15:30:00,13.82,13.84,13.82,13.84,132800.0,11.0936,11.1097,11.0936,11.1097,132800.0
2009-12-30 15:40:00,13.84,13.88,13.83,13.88,227200.0,11.1097,11.1418,11.1016,11.1418,227200.0
2009-12-30 15:50:00,13.88,13.92,13.88,13.9,270400.0,11.1418,11.1739,11.1418,11.1578,270400.0
2009-12-31 09:30:00,13.92,13.94,13.92,13.93,130400.0,11.1739,11.1899,11.1739,11.1819,130400.0
2009-12-31 09:40:00,13.93,13.95,13.93,13.95,54000.0,11.1819,11.198,11.1819,11.198,54000.0
2009-12-31 09:50:00,13.95,13.99,13.95,13.96,119600.0,11.198,11.2301,11.198,11.206,119600.0
2009-12-31 10:00:00,13.95,13.96,13.93,13.95,71200.0,11.198,11.206,11.1819,11.198,71200.0
2009-12-31 10:10:00,13.95,13.95,13.92,13.92,33600.0,11.198,11.198,11.1739,11.1739,33600.0
2009-12-31 10:20:00,13.92,13.93,13.92,13.92,29600.0,11.1739,11.1819,11.1739,11.1739,29600.0
2009-12-31 10:30:00,13.92,13.92,13.91,13.92,39600.0,11.1739,11.1739,11.1659,11.1739,39600.0
2009-12-31 10:40:00,13.92,13.93,13.92,13.92,37200.0,11.1739,11.1819,11.1739,11.1739,37200.0
2009-12-31 10:50:00,13.92,13.93,13.92,13.93,46400.0,11.1739,11.1819,11.1739,11.1819,46400.0
2009-12-31 11:00:00,13.93,13.93,13.9,13.9,77600.0,11.1819,11.1819,11.1578,11.1578,77600.0
2009-12-31 11:10:00,13.9,13.9,13.87,13.87,116800.0,11.1578,11.1578,11.1338,11.1338,116800.0
2009-12-31 11:20:00,13.87,13.89,13.87,13.89,108800.0,11.1338,11.1498,11.1338,11.1498,108800.0
2009-12-31 11:30:00,13.89,13.9,13.89,13.9,163200.0,11.1498,11.1578,11.1498,11.1578,163200.0
2009-12-31 11:40:00,13.9,13.92,13.9,13.92,202000.0,11.1578,11.1739,11.1578,11.1739,202000.0
2009-12-31 11:50:00,13.92,13.92,13.89,13.89,257600.0,11.1739,11.1739,11.1498,11.1498,257600.0
2009-12-31 12:00:00,13.88,13.88,13.88,13.88,106800.0,11.1418,11.1418,11.1418,11.1418,106800.0
2009-12-31 12:10:00,13.88,13.9,13.88,13.9,34000.0,11.1418,11.1578,11.1418,11.1578,34000.0
2009-12-31 12:20:00,13.9,13.9,13.88,13.88,35600.0,11.1578,11.1578,11.1418,11.1418,35600.0
2009-12-31 12:30:00,13.88,13.88,13.88,13.88,34800.0,11.1418,11.1418,11.1418,11.1418,34800.0
2009-12-31 12:40:00,13.88,13.89,13.88,13.89,53600.0,11.1418,11.1498,11.1418,11.1498,53600.0
2009-12-31 12:50:00,13.89,13.9,13.89,13.9,70000.0,11.1498,11.1578,11.1498,11.1578,70000.0
2009-12-31 13:00:00,13.9,13.9,13.89,13.9,63200.0,11.1578,11.1578,11.1498,11.1578,63200.0
2009-12-31 13:10:00,13.9,13.9,13.88,13.88,53600.0,11.1578,11.1578,11.1418,11.1418,53600.0
2009-12-31 13:20:00,13.88,13.9,13.88,13.9,49200.0,11.1418,11.1578,11.1418,11.1578,49200.0
2009-12-31 13:30:00,13.9,13.9,13.9,13.9,118000.0,11.1578,11.1578,11.1578,11.1578,118000.0
2009-12-31 13:40:00,13.9,13.9,13.9,13.9,21600.0,11.1578,11.1578,11.1578,11.1578,21600.0
2009-12-31 13:50:00,13.9,13.9,13.89,13.89,18000.0,11.1578,11.1578,11.1498,11.1498,18000.0
2009-12-31 14:00:00,13.89,13.9,13.89,13.89,82400.0,11.1498,11.1578,11.1498,11.1498,82400.0
2009-12-31 14:10:00,13.89,13.89,13.88,13.89,88400.0,11.1498,11.1498,11.1418,11.1498,88400.0
2009-12-31 14:20:00,13.89,13.89,13.89,13.89,40000.0,11.1498,11.1498,11.1498,11.1498,40000.0
2009-12-31 14:30:00,13.89,13.9,13.88,13.89,30400.0,11.1498,11.1578,11.1418,11.1498,30400.0
2009-12-31 14:40:00,13.89,13.89,13.88,13.89,44400.0,11.1498,11.1498,11.1418,11.1498,44400.0
2009-12-31 14:50:00,13.89,13.89,13.88,13.89,60000.0,11.1498,11.1498,11.1418,11.1498,60000.0
2009-12-31 15:00:00,13.89,13.9,13.89,13.89,47200.0,11.1498,11.1578,11.1498,11.1498,47200.0
2009-12-31 15:10:00,13.89,13.89,13.89,13.89,71600.0,11.1498,11.1498,11.1498,11.1498,71600.0
2009-12-31 15:20:00,13.89,13.9,13.88,13.9,42000.0,11.1498,11.1578,11.1418,11.1578,42000.0
2009-12-31 15:30:00,13.9,13.9,13.87,13.88,129200.0,11.1578,11.1578,11.1338,11.1418,129200.0
2009-12-31 15:40:00,13.87,13.87,13.79,13.79,142000.0,11.1338,11.1338,11.0695,11.0695,142000.0
2009-12-31 15:50:00,13.79,13.79,13.69,13.69,181200.0,11.0695,11.0695,10.9893,10.9893,181200.0
2010-01-04 09:30:00,13.89,13.98,13.89,13.97,559200.0,11.1498,11.222,11.1498,11.214,559200.0
2010-01-04 09:40:00,13.97,13.98,13.95,13.97,238000.0,11.214,11.222,11.198,11.214,238000.0
2010-01-04 09:50:00,13.97,13.97,13.95,13.96,157200.0,11.214,11.214,11.198,11.206,157200.0
2010-01-04 10:00:00,13.96,13.97,13.93,13.96,220800.0,11.206,11.214,11.1819,11.206,220800.0
2010-01-04 10:10:00,13.96,13.96,13.94,13.95,107600.0,11.206,11.206,11.1899,11.198,107600.0
2010-01-04 10:20:00,13.95,14.01,13.95,14.0,164800.0,11.198,11.2461,11.198,11.2381,164800.0
2010-01-04 10:30:00,14.0,14.03,14.0,14.03,105200.0,11.2381,11.2622,11.2381,11.2622,105200.0
2010-01-04 10:40:00,14.02,14.04,14.02,14.04,91600.0,11.2542,11.2702,11.2542,11.2702,91600.0
2010-01-04 10:50:00,14.03,14.04,14.02,14.02,123200.0,11.2622,11.2702,11.2542,11.2542,123200.0
2010-01-04 11:00:00,14.02,14.03,14.02,14.02,82800.0,11.2542,11.2622,11.2542,11.2542,82800.0
2010-01-04 11:10:00,14.02,14.02,14.02,14.02,116800.0,11.2542,11.2542,11.2542,11.2542,116800.0
2010-01-04 11:20:00,14.02,14.04,14.02,14.02,78800.0,11.2542,11.2702,11.2542,11.2542,78800.0
2010-01-04 11:30:00,14.02,14.04,14.01,14.01,392000.0,11.2542,11.2702,11.2461,11.2461,392000.0
2010-01-04 11:40:00,14.01,14.02,14.01,14.02,91200.0,11.2461,11.2542,11.2461,11.2542,91200.0
2010-01-04 11:50:00,14.01,14.03,14.01,14.03,156400.0,11.2461,11.2622,11.2461,11.2622,156400.0
2010-01-04 12:00:00,14.03,14.03,14.02,14.03,132000.0,11.2622,11.2622,11.2542,11.2622,132000.0
2010-01-04 12:10:00,14.03,14.03,14.02,14.02,258000.0,11.2622,11.2622,11.2542,11.2542,258000.0
2010-01-04 12:20:00,14.02,14.03,14.02,14.02,194400.0,11.2542,11.2622,11.2542,11.2542,194400.0
2010-01-04 12:30:00,14.02,14.03,14.01,14.01,114400.0,11.2542,11.2622,11.2461,11.2461,114400.0
2010-01-04 12:40:00,14.01,14.02,14.0,14.01,112800.0,11.2461,11.2542,11.2381,11.2461,112800.0
2010-01-04 12:50:00,14.02,14.02,14.0,14.01,72000.0,11.2542,11.2542,11.2381,11.2461,72000.0
2010-01-04 13:00:00,14.01,14.01,14.0,14.0,68000.0,11.2461,11.2461,11.2381,11.2381,68000.0
2010-01-04 13:10:00,14.0,14.0,13.99,13.99,61200.0,11.2381,11.2381,11.2301,11.2301,61200.0
2010-01-04 13:20:00,13.99,14.0,13.99,14.0,86400.0,11.2301,11.2381,11.2301,11.2381,86400.0
2010-01-04 13:30:00,13.99,13.99,13.98,13.98,29600.0,11.2301,11.2301,11.222,11.222,29600.0
2010-01-04 13:40:00,13.98,13.99,13.98,13.99,155600.0,11.222,11.2301,11.222,11.2301,155600.0
2010-01-04 13:50:00,13.99,13.99,13.96,13.96,65200.0,11.2301,11.2301,11.206,11.206,65200.0
2010-01-04 14:00:00,13.96,13.97,13.96,13.97,47200.0,11.206,11.214,11.206,11.214,47200.0
2010-01-04 14:10:00,13.96,13.97,13.96,13.97,70000.0,11.206,11.214,11.206,11.214,70000.0
2010-01-04 14:20:00,13.97,13.97,13.95,13.96,116400.0,11.214,11.214,11.198,11.206,116400.0
2010-01-04 14:30:00,13.97,13.97,13.96,13.97,51600.0,11.214,11.214,11.206,11.214,51600.0
2010-01-04 14:40:00,13.97,13.99,13.97,13.98,114000.0,11.214,11.2301,11.214,11.222,114000.0
2010-01-04 14:50:00,13.98,13.98,13.95,13.96,60800.0,11.222,11.222,11.198,11.206,60800.0
2010-01-04 15:00:00,13.96,13.97,13.95,13.96,197600.0,11.206,11.214,11.198,11.206,197600.0
2010-01-04 15:10:00,13.97,13.97,13.95,13.96,142000.0,11.214,11.214,11.198,11.206,142000.0
2010-01-04 15:20:00,13.96,13.97,13.96,13.96,151200.0,11.206,11.214,11.206,11.206,151200.0
2010-01-04 15:30:00,13.96,13.96,13.94,13.95,257200.0,11.206,11.206,11.1899,11.198,257200.0
2010-01-04 15:40:00,13.94,13.97,13.94,13.97,311600.0,11.1899,11.214,11.1899,11.214,311600.0
2010-01-04 15:50:00,13.97,14.01,13.97,14.01,316000.0,11.214,11.2461,11.214,11.2461,316000.0
2010-01-05 09:30:00,14.01,14.02,13.92,13.94,303200.0,11.2461,11.2542,11.1739,11.1899,303200.0
2010-01-05 09:40:00,13.93,13.95,13.91,13.93,182400.0,11.1819,11.198,11.1659,11.1819,182400.0
2010-01-05 09:50:00,13.92,13.95,13.92,13.92,126000.0,11.1739,11.198,11.1739,11.1739,126000.0
2010-01-05 10:00:00,13.92,13.96,13.9,13.94,126800.0,11.1739,11.206,11.1578,11.1899,126800.0
2010-01-05 10:10:00,13.94,13.97,13.93,13.96,100000.0,11.1899,11.214,11.1819,11.206,100000.0
2010-01-05 10:20:00,13.97,14.02,13.97,14.02,32800.0,11.214,11.2542,11.214,11.2542,32800.0
2010-01-05 10:30:00,14.01,14.01,13.99,14.01,54000.0,11.2461,11.2461,11.2301,11.2461,54000.0
2010-01-05 10:40:00,14.01,14.04,14.01,14.03,87200.0,11.2461,11.2702,11.2461,11.2622,87200.0
2010-01-05 10:50:00,14.03,14.04,14.03,14.04,178400.0,11.2622,11.2702,11.2622,11.2702,178400.0
2010-01-05 11:00:00,14.04,14.04,14.03,14.03,142000.0,11.2702,11.2702,11.2622,11.2622,142000.0
2010-01-05 11:10:00,14.03,14.03,13.99,13.99,399200.0,11.2622,11.2622,11.2301,11.2301,399200.0
2010-01-05 11:20:00,13.99,13.99,13.98,13.99,176400.0,11.2301,11.2301,11.222,11.2301,176400.0
2010-01-05 11:30:00,13.99,13.99,13.96,13.97,332000.0,11.2301,11.2301,11.206,11.214,332000.0
2010-01-05 11:40:00,13.97,13.98,13.97,13.97,130800.0,11.214,11.222,11.214,11.214,130800.0
2010-01-05 11:50:00,13.98,13.99,13.98,13.99,252000.0,11.222,11.2301,11.222,11.2301,252000.0
2010-01-05 12:00:00,13.99,14.02,13.99,14.01,359600.0,11.2301,11.2542,11.2301,11.2461,359600.0
2010-01-05 12:10:00,14.01,14.03,14.01,14.02,283200.0,11.2461,11.2622,11.2461,11.2542,283200.0
2010-01-05 12:20:00,14.02,14.03,14.0,14.0,207200.0,11.2542,11.2622,11.2381,11.2381,207200.0
2010-01-05 12:30:00,14.0,14.01,13.99,14.0,143600.0,11.2381,11.2461,11.2301,11.2381,143600.0
2010-01-05 12:40:00,14.01,14.01,13.98,13.99,114400.0,11.2461,11.2461,11.222,11.2301,114400.0
2010-01-05 12:50:00,13.99,14.01,13.97,13.98,842800.0,11.2301,11.2461,11.214,11.222,842800.0
2010-01-05 13:00:00,13.99,13.99,13.95,13.95,144800.0,11.2301,11.2301,11.198,11.198,144800.0
2010-01-05 13:10:00,13.95,13.95,13.94,13.95,53600.0,11.198,11.198,11.1899,11.198,53600.0
2010-01-05 13:20:00,13.95,13.96,13.92,13.96,128800.0,11.198,11.206,11.1739,11.206,128800.0
2010-01-05 13:30:00,13.95,13.96,13.95,13.96,46800.0,11.198,11.206,11.198,11.206,46800.0
2010-01-05 13:40:00,13.96,13.99,13.96,13.97,76000.0,11.206,11.2301,11.206,11.214,76000.0
2010-01-05 13:50:00,13.97,13.97,13.95,13.95,44400.0,11.214,11.214,11.198,11.198,44400.0
2010-01-05 14:00:00,13.95,13.95,13.93,13.93,26000.0,11.198,11.198,11.1819,11.1819,26000.0
2010-01-05 14:10:00,13.93,13.93,13.9,13.91,56000.0,11.1819,11.1819,11.1578,11.1659,56000.0
2010-01-05 14:20:00,13.91,13.93,13.91,13.93,33600.0,11.1659,11.1819,11.1659,11.1819,33600.0
2010-01-05 14:30:00,13.94,13.95,13.93,13.94,75200.0,11.1899,11.198,11.1819,11.1899,75200.0
2010-01-05 14:40:00,13.94,13.97,13.94,13.96,56800.0,11.1899,11.214,11.1899,11.206,56800.0
2010-01-05 14:50:00,13.96,13.96,13.94,13.95,34000.0,11.206,11.206,11.1899,11.198,34000.0
2010-01-05 15:00:00,13.96,13.98,13.95,13.96,63200.0,11.206,11.222,11.198,11.206,63200.0
2010-01-05 15:10:00,13.96,13.97,13.95,13.97,61200.0,11.206,11.214,11.198,11.214,61200.0
2010-01-05 15:20:00,13.97,13.97,13.96,13.97,88000.0,11.214,11.214,11.206,11.214,88000.0
2010-01-05 15:30:00,13.97,13.99,13.97,13.99,94800.0,11.214,11.2301,11.214,11.2301,94800.0
2010-01-05 15:40:00,13.99,14.0,13.97,13.97,149600.0,11.2301,11.2381,11.214,11.214,149600.0
2010-01-05 15:50:00,13.97,13.99,13.96,13.96,194000.0,11.214,11.2301,11.206,11.206,194000.0
2010-01-06 09:30:00,13.96,14.03,13.95,13.99,155600.0,11.206,11.2622,11.198,11.2301,155600.0
2010-01-06 09:40:00,14.0,14.02,13.97,13.98,115600.0,11.2381,11.2542,11.214,11.222,115600.0
2010-01-06 09:50:00,13.99,13.99,13.96,13.97,180400.0,11.2301,11.2301,11.206,11.214,180400.0
2010-01-06 10:00:00,13.96,14.01,13.96,14.0,118800.0,11.206,11.2461,11.206,11.2381,118800.0
2010-01-06 10:10:00,14.0,14.01,13.98,14.01,136400.0,11.2381,11.2461,11.222,11.2461,136400.0
2010-01-06 10:20:00,14.0,14.02,13.99,14.01,76800.0,11.2381,11.2542,11.2301,11.2461,76800.0
2010-01-06 10:30:00,14.0,14.02,13.97,13.97,73200.0,11.2381,11.2542,11.214,11.214,73200.0
2010-01-06 10:40:00,13.97,13.98,13.97,13.97,50800.0,11.214,11.222,11.214,11.214,50800.0
2010-01-06 10:50:00,13.97,13.99,13.97,13.99,80000.0,11.214,11.2301,11.214,11.2301,80000.0
2010-01-06 11:00:00,13.99,14.0,13.99,14.0,97600.0,11.2301,11.2381,11.2301,11.2381,97600.0
2010-01-06 11:10:00,14.0,14.01,13.99,14.01,119200.0,11.2381,11.2461,11.2301,11.2461,119200.0
2010-01-06 11:20:00,14.01,14.02,13.99,14.0,150400.0,11.2461,11.2542,11.2301,11.2381,150400.0
2010-01-06 11:30:00,14.0,14.02,13.99,14.0,82400.0,11.2381,11.2542,11.2301,11.2381,82400.0
2010-01-06 11:40:00,13.99,14.01,13.99,14.01,40000.0,11.2301,11.2461,11.2301,11.2461,40000.0
2010-01-06 11:50:00,14.01,14.01,13.99,13.99,18400.0,11.2461,11.2461,11.2301,11.2301,18400.0
2010-01-06 12:00:00,13.99,14.0,13.98,13.99,45200.0,11.2301,11.2381,11.222,11.2301,45200.0
2010-01-06 12:10:00,13.99,13.99,13.97,13.98,349600.0,11.2301,11.2301,11.214,11.222,349600.0
2010-01-06 12:20:00,13.98,13.98,13.96,13.96,138000.0,11.222,11.222,11.206,11.206,138000.0
2010-01-06 12:30:00,13.97,13.97,13.97,13.97,42800.0,11.214,11.214,11.214,11.214,42800.0
2010-01-06 12:40:00,13.97,13.99,13.97,13.98,26000.0,11.214,11.2301,11.214,11.222,26000.0
2010-01-06 12:50:00,13.98,14.0,13.98,13.99,21200.0,11.222,11.2381,11.222,11.2301,21200.0
2010-01-06 13:00:00,13.99,14.0,13.99,13.99,19600.0,11.2301,11.2381,11.2301,11.2301,19600.0
2010-01-06 13:10:00,13.99,14.0,13.99,13.99,14000.0,11.2301,11.2381,11.2301,11.2301,14000.0
2010-01-06 13:20:00,13.99,14.0,13.99,13.99,32800.0,11.2301,11.2381,11.2301,11.2301,32800.0
2010-01-06 13:30:00,13.99,13.99,13.97,13.97,29600.0,11.2301,11.2301,11.214,11.214,29600.0
2010-01-06 13:40:00,13.97,13.98,13.95,13.95,58800.0,11.214,11.222,11.198,11.198,58800.0
2010-01-06 13:50:00,13.94,13.94,13.93,13.94,42000.0,11.1899,11.1899,11.1819,11.1899,42000.0
2010-01-06 14:00:00,13.95,13.98,13.95,13.97,53600.0,11.198,11.222,11.198,11.214,53600.0
2010-01-06 14:10:00,13.97,13.98,13.94,13.94,102000.0,11.214,11.222,11.1899,11.1899,102000.0
2010-01-06 14:20:00,13.95,13.96,13.94,13.96,116000.0,11.198,11.206,11.1899,11.206,116000.0
2010-01-06 14:30:00,13.96,14.0,13.96,13.97,170000.0,11.206,11.2381,11.206,11.214,170000.0
2010-01-06 14:40:00,13.97,13.97,13.96,13.96,52800.0,11.214,11.214,11.206,11.206,52800.0
2010-01-06 14:50:00,13.96,13.97,13.96,13.96,38000.0,11.206,11.214,11.206,11.206,38000.0
2010-01-06 15:00:00,13.96,13.96,13.93,13.93,50400.0,11.206,11.206,11.1819,11.1819,50400.0
2010-01-06 15:10:00,13.92,13.95,13.92,13.94,45600.0,11.1739,11.198,11.1739,11.1899,45600.0
2010-01-06 15:20:00,13.94,13.96,13.93,13.95,62400.0,11.1899,11.206,11.1819,11.198,62400.0
2010-01-06 15:30:00,13.96,13.97,13.95,13.97,193200.0,11.206,11.214,11.198,11.214,193200.0
2010-01-06 15:40:00,13.97,13.97,13.91,13.92,204400.0,11.214,11.214,11.1659,11.1739,204400.0
2010-01-06 15:50:00,13.92,13.96,13.92,13.96,137200.0,11.1739,11.206,11.1739,11.206,137200.0
2010-01-07 09:30:00,13.97,14.03,13.94,14.01,301600.0,11.214,11.2622,11.1899,11.2461,301600.0
2010-01-07 09:40:00,14.01,14.02,13.9,13.91,117200.0,11.2461,11.2542,11.1578,11.1659,117200.0
2010-01-07 09:50:00,13.9,13.91,13.83,13.85,172800.0,11.1578,11.1659,11.1016,11.1177,172800.0
2010-01-07 10:00:00,13.84,13.87,13.84,13.85,134000.0,11.1097,11.1338,11.1097,11.1177,134000.0
2010-01-07 10:10:00,13.85,13.86,13.84,13.85,315600.0,11.1177,11.1257,11.1097,11.1177,315600.0
2010-01-07 10:20:00,13.85,13.87,13.83,13.87,215600.0,11.1177,11.1338,11.1016,11.1338,215600.0
2010-01-07 10:30:00,13.87,13.92,13.86,13.9,416400.0,11.1338,11.1739,11.1257,11.1578,416400.0
2010-01-07 10:40:00,13.9,13.98,13.9,13.98,348400.0,11.1578,11.222,11.1578,11.222,348400.0
2010-01-07 10:50:00,13.98,13.99,13.96,13.97,198400.0,11.222,11.2301,11.206,11.214,198400.0
2010-01-07 11:00:00,13.97,13.97,13.96,13.96,69600.0,11.214,11.214,11.206,11.206,69600.0
2010-01-07 11:10:00,13.96,13.97,13.94,13.94,25200.0,11.206,11.214,11.1899,11.1899,25200.0
2010-01-07 11:20:00,13.95,13.96,13.95,13.95,32000.0,11.198,11.206,11.198,11.198,32000.0
2010-01-07 11:30:00,13.95,13.97,13.92,13.92,83200.0,11.198,11.214,11.1739,11.1739,83200.0
2010-01-07 11:40:00,13.92,13.95,13.92,13.93,68800.0,11.1739,11.198,11.1739,11.1819,68800.0
2010-01-07 11:50:00,13.94,13.95,13.93,13.95,78400.0,11.1899,11.198,11.1819,11.198,78400.0
2010-01-07 12:00:00,13.95,13.95,13.94,13.95,61600.0,11.198,11.198,11.1899,11.198,61600.0
2010-01-07 12:10:00,13.95,13.98,13.95,13.98,152000.0,11.198,11.222,11.198,11.222,152000.0
2010-01-07 12:20:00,13.98,13.99,13.96,13.97,133200.0,11.222,11.2301,11.206,11.214,133200.0
2010-01-07 12:30:00,13.96,13.99,13.95,13.96,130000.0,11.206,11.2301,11.198,11.206,130000.0
2010-01-07 12:40:00,13.96,13.97,13.95,13.96,32000.0,11.206,11.214,11.198,11.206,32000.0
2010-01-07 12:50:00,13.96,13.97,13.95,13.95,54000.0,11.206,11.214,11.198,11.198,54000.0
2010-01-07 13:00:00,13.95,13.95,13.94,13.94,47200.0,11.198,11.198,11.1899,11.1899,47200.0
2010-01-07 13:10:00,13.94,13.97,13.94,13.97,27600.0,11.1899,11.214,11.1899,11.214,27600.0
2010-01-07 13:20:00,13.97,13.97,13.95,13.96,55200.0,11.214,11.214,11.198,11.206,55200.0
2010-01-07 13:30:00,13.96,13.97,13.96,13.97,38400.0,11.206,11.214,11.206,11.214,38400.0
2010-01-07 13:40:00,13.97,13.98,13.96,13.97,71200.0,11.214,11.222,11.206,11.214,71200.0
2010-01-07 13:50:00,13.97,13.97,13.96,13.96,100800.0,11.214,11.214,11.206,11.206,100800.0
2010-01-07 14:00:00,13.97,13.97,13.95,13.97,59200.0,11.214,11.214,11.198,11.214,59200.0
2010-01-07 14:10:00,13.97,13.98,13.96,13.97,84400.0,11.214,11.222,11.206,11.214,84400.0
2010-01-07 14:20:00,13.97,13.97,13.96,13.97,34800.0,11.214,11.214,11.206,11.214,34800.0
2010-01-07 14:30:00,13.97,14.0,13.97,13.99,104400.0,11.214,11.2381,11.214,11.2301,104400.0
2010-01-07 14:40:00,13.99,14.02,13.99,14.02,135200.0,11.2301,11.2542,11.2301,11.2542,135200.0
2010-01-07 14:50:00,14.03,14.03,14.01,14.02,85200.0,11.2622,11.2622,11.2461,11.2542,85200.0
2010-01-07 15:00:00,14.02,14.02,13.98,14.0,139600.0,11.2542,11.2542,11.222,11.2381,139600.0
2010-01-07 15:10:00,14.01,14.02,14.0,14.02,111600.0,11.2461,11.2542,11.2381,11.2542,111600.0
2010-01-07 15:20:00,14.02,14.05,14.02,14.03,131200.0,11.2542,11.2782,11.2542,11.2622,131200.0
2010-01-07 15:30:00,14.03,14.05,14.03,14.04,89600.0,11.2622,11.2782,11.2622,11.2702,89600.0
2010-01-07 15:40:00,14.04,14.06,14.04,14.05,124000.0,11.2702,11.2863,11.2702,11.2782,124000.0
2010-01-07 15:50:00,14.05,14.06,14.04,14.05,217200.0,11.2782,11.2863,11.2702,11.2782,217200.0
2010-01-08 09:30:00,14.02,14.04,13.98,13.99,228800.0,11.2542,11.2702,11.222,11.2301,228800.0
2010-01-08 09:40:00,13.99,14.03,13.97,14.02,69200.0,11.2301,11.2622,11.214,11.2542,69200.0
2010-01-08 09:50:00,14.02,14.06,14.01,14.05,66000.0,11.2542,11.2863,11.2461,11.2782,66000.0
2010-01-08 10:00:00,14.05,14.07,14.04,14.05,116800.0,11.2782,11.2943,11.2702,11.2782,116800.0
2010-01-08 10:10:00,14.05,14.06,14.04,14.05,60800.0,11.2782,11.2863,11.2702,11.2782,60800.0
2010-01-08 10:20:00,14.05,14.06,14.05,14.06,82800.0,11.2782,11.2863,11.2782,11.2863,82800.0
2010-01-08 10:30:00,14.05,14.06,14.03,14.04,174000.0,11.2782,11.2863,11.2622,11.2702,174000.0
2010-01-08 10:40:00,14.04,14.06,14.02,14.03,82400.0,11.2702,11.2863,11.2542,11.2622,82400.0
2010-01-08 10:50:00,14.03,14.06,14.03,14.06,28000.0,11.2622,11.2863,11.2622,11.2863,28000.0
2010-01-08 11:00:00,14.06,14.06,14.04,14.04,40000.0,11.2863,11.2863,11.2702,11.2702,40000.0
2010-01-08 11:10:00,14.04,14.06,14.03,14.06,52800.0,11.2702,11.2863,11.2622,11.2863,52800.0
2010-01-08 11:20:00,14.06,14.06,14.05,14.06,62800.0,11.2863,11.2863,11.2782,11.2863,62800.0
2010-01-08 11:30:00,14.06,14.06,14.03,14.03,33600.0,11.2863,11.2863,11.2622,11.2622,33600.0
2010-01-08 11:40:00,14.04,14.05,14.03,14.05,57200.0,11.2702,11.2782,11.2622,11.2782,57200.0
2010-01-08 11:50:00,14.04,14.04,14.03,14.04,57200.0,11.2702,11.2702,11.2622,11.2702,57200.0
2010-01-08 12:00:00,14.05,14.06,14.04,14.05,52800.0,11.2782,11.2863,11.2702,11.2782,52800.0
2010-01-08 12:10:00,14.05,14.05,14.04,14.04,30000.0,11.2782,11.2782,11.2702,11.2702,30000.0
2010-01-08 12:20:00,14.04,14.05,14.04,14.05,53200.0,11.2702,11.2782,11.2702,11.2782,53200.0
2010-01-08 12:30:00,14.05,14.05,14.05,14.05,37200.0,11.2782,11.2782,11.2782,11.2782,37200.0
2010-01-08 12:40:00,14.05,14.06,14.04,14.05,43600.0,11.2782,11.2863,11.2702,11.2782,43600.0
2010-01-08 12:50:00,14.04,14.06,14.04,14.05,54400.0,11.2702,11.2863,11.2702,11.2782,54400.0
2010-01-08 13:00:00,14.06,14.06,14.05,14.06,38800.0,11.2863,11.2863,11.2782,11.2863,38800.0
2010-01-08 13:10:00,14.06,14.07,14.05,14.05,92400.0,11.2863,11.2943,11.2782,11.2782,92400.0
2010-01-08 13:20:00,14.05,14.06,14.05,14.06,35600.0,11.2782,11.2863,11.2782,11.2863,35600.0
2010-01-08 13:30:00,14.06,14.08,14.05,14.08,122400.0,11.2863,11.3023,11.2782,11.3023,122400.0
2010-01-08 13:40:00,14.08,14.08,14.06,14.07,38000.0,11.3023,11.3023,11.2863,11.2943,38000.0
2010-01-08 13:50:00,14.07,14.07,14.04,14.05,30800.0,11.2943,11.2943,11.2702,11.2782,30800.0
2010-01-08 14:00:00,14.05,14.06,14.04,14.05,42800.0,11.2782,11.2863,11.2702,11.2782,42800.0
2010-01-08 14:10:00,14.05,14.06,14.05,14.05,74400.0,11.2782,11.2863,11.2782,11.2782,74400.0
2010-01-08 14:20:00,14.05,14.06,14.04,14.04,105600.0,11.2782,11.2863,11.2702,11.2702,105600.0
2010-01-08 14:30:00,14.04,14.05,14.03,14.03,22400.0,11.2702,11.2782,11.2622,11.2622,22400.0
2010-01-08 14:40:00,14.03,14.04,14.03,14.04,40800.0,11.2622,11.2702,11.2622,11.2702,40800.0
2010-01-08 14:50:00,14.03,14.04,14.03,14.04,53200.0,11.2622,11.2702,11.2622,11.2702,53200.0
2010-01-08 15:00:00,14.04,14.05,14.03,14.05,41600.0,11.2702,11.2782,11.2622,11.2782,41600.0
2010-01-08 15:10:00,14.05,14.06,14.05,14.06,28800.0,11.2782,11.2863,11.2782,11.2863,28800.0
2010-01-08 15:20:00,14.06,14.07,14.06,14.07,43600.0,11.2863,11.2943,11.2863,11.2943,43600.0
2010-01-08 15:30:00,14.07,14.09,14.06,14.09,67200.0,11.2943,11.3103,11.2863,11.3103,67200.0
2010-01-08 15:40:00,14.08,14.08,14.07,14.08,137200.0,11.3023,11.3023,11.2943,11.3023,137200.0
2010-01-08 15:50:00,14.08,14.11,14.07,14.11,135600.0,11.3023,11.3264,11.2943,11.3264,135600.0
2010-01-11 09:30:00,14.18,14.2,14.12,14.13,325600.0,11.3826,11.3986,11.3344,11.3425,325600.0
2010-01-11 09:40:00,14.12,14.12,14.09,14.11,50400.0,11.3344,11.3344,11.3103,11.3264,50400.0
2010-01-11 09:50:00,14.1,14.1,14.05,14.05,109600.0,11.3184,11.3184,11.2782,11.2782,109600.0
2010-01-11 10:00:00,14.05,14.07,14.0,14.01,91600.0,11.2782,11.2943,11.2381,11.2461,91600.0
2010-01-11 10:10:00,14.01,14.04,14.0,14.04,126800.0,11.2461,11.2702,11.2381,11.2702,126800.0
2010-01-11 10:20:00,14.04,14.06,14.03,14.05,42400.0,11.2702,11.2863,11.2622,11.2782,42400.0
2010-01-11 10:30:00,14.05,14.06,14.04,14.05,50400.0,11.2782,11.2863,11.2702,11.2782,50400.0
2010-01-11 10:40:00,14.05,14.06,14.04,14.05,77600.0,11.2782,11.2863,11.2702,11.2782,77600.0
2010-01-11 10:50:00,14.06,14.07,14.06,14.06,64000.0,11.2863,11.2943,11.2863,11.2863,64000.0
2010-01-11 11:00:00,14.06,14.06,14.02,14.03,101600.0,11.2863,11.2863,11.2542,11.2622,101600.0
2010-01-11 11:10:00,14.02,14.03,14.01,14.03,44000.0,11.2542,11.2622,11.2461,11.2622,44000.0
2010-01-11 11:20:00,14.03,14.04,14.02,14.02,32000.0,11.2622,11.2702,11.2542,11.2542,32000.0
2010-01-11 11:30:00,14.02,14.04,14.02,14.04,39200.0,11.2542,11.2702,11.2542,11.2702,39200.0
2010-01-11 11:40:00,14.04,14.04,14.03,14.03,33600.0,11.2702,11.2702,11.2622,11.2622,33600.0
2010-01-11 11:50:00,14.04,14.06,14.04,14.06,54800.0,11.2702,11.2863,11.2702,11.2863,54800.0
2010-01-11 12:00:00,14.06,14.06,14.05,14.06,23200.0,11.2863,11.2863,11.2782,11.2863,23200.0
2010-01-11 12:10:00,14.06,14.06,14.05,14.05,66400.0,11.2863,11.2863,11.2782,11.2782,66400.0
2010-01-11 12:20:00,14.05,14.05,14.05,14.05,34400.0,11.2782,11.2782,11.2782,11.2782,34400.0
2010-01-11 12:30:00,14.06,14.06,14.03,14.04,47200.0,11.2863,11.2863,11.2622,11.2702,47200.0
2010-01-11 12:40:00,14.04,14.04,14.02,14.02,48000.0,11.2702,11.2702,11.2542,11.2542,48000.0
2010-01-11 12:50:00,14.02,14.04,14.02,14.04,42800.0,11.2542,11.2702,11.2542,11.2702,42800.0
2010-01-11 13:00:00,14.04,14.04,14.03,14.04,35200.0,11.2702,11.2702,11.2622,11.2702,35200.0
2010-01-11 13:10:00,14.04,14.05,14.03,14.04,36000.0,11.2702,11.2782,11.2622,11.2702,36000.0
2010-01-11 13:20:00,14.04,14.04,14.03,14.03,42800.0,11.2702,11.2702,11.2622,11.2622,42800.0
2010-01-11 13:30:00,14.03,14.04,14.03,14.03,26000.0,11.2622,11.2702,11.2622,11.2622,26000.0
2010-01-11 13:40:00,14.03,14.05,14.03,14.04,82800.0,11.2622,11.2782,11.2622,11.2702,82800.0
2010-01-11 13:50:00,14.04,14.04,14.03,14.04,39600.0,11.2702,11.2702,11.2622,11.2702,39600.0
2010-01-11 14:00:00,14.04,14.04,14.03,14.04,78000.0,11.2702,11.2702,11.2622,11.2702,78000.0
2010-01-11 14:10:00,14.04,14.05,14.04,14.05,99600.0,11.2702,11.2782,11.2702,11.2782,99600.0
2010-01-11 14:20:00,14.05,14.06,14.03,14.03,62000.0,11.2782,11.2863,11.2622,11.2622,62000.0
2010-01-11 14:30:00,14.03,14.04,14.03,14.04,167600.0,11.2622,11.2702,11.2622,11.2702,167600.0
2010-01-11 14:40:00,14.04,14.04,14.03,14.03,191600.0,11.2702,11.2702,11.2622,11.2622,191600.0
2010-01-11 14:50:00,14.03,14.05,14.03,14.04,103600.0,11.2622,11.2782,11.2622,11.2702,103600.0
2010-01-11 15:00:00,14.04,14.06,14.04,14.06,150400.0,11.2702,11.2863,11.2702,11.2863,150400.0
2010-01-11 15:10:00,14.06,14.07,14.05,14.07,59200.0,11.2863,11.2943,11.2782,11.2943,59200.0
2010-01-11 15:20:00,14.07,14.08,14.06,14.08,80800.0,11.2943,11.3023,11.2863,11.3023,80800.0
2010-01-11 15:30:00,14.08,14.09,14.08,14.09,83600.0,11.3023,11.3103,11.3023,11.3103,83600.0
2010-01-11 15:40:00,14.08,14.09,14.06,14.07,134000.0,11.3023,11.3103,11.2863,11.2943,134000.0
2010-01-11 15:50:00,14.07,14.09,14.06,14.06,139600.0,11.2943,11.3103,11.2863,11.2863,139600.0
2010-01-12 09:30:00,13.98,14.01,13.95,13.99,155600.0,11.222,11.2461,11.198,11.2301,155600.0
2010-01-12 09:40:00,13.98,13.99,13.93,13.96,118000.0,11.222,11.2301,11.1819,11.206,118000.0
2010-01-12 09:50:00,13.96,13.99,13.95,13.99,2224800.0,11.206,11.2301,11.198,11.2301,2224800.0
2010-01-12 10:00:00,13.99,14.02,13.99,14.01,399600.0,11.2301,11.2542,11.2301,11.2461,399600.0
2010-01-12 10:10:00,14.01,14.02,13.99,14.0,189200.0,11.2461,11.2542,11.2301,11.2381,189200.0
2010-01-12 10:20:00,13.99,14.01,13.97,14.0,137600.0,11.2301,11.2461,11.214,11.2381,137600.0
2010-01-12 10:30:00,14.0,14.01,13.99,14.0,81600.0,11.2381,11.2461,11.2301,11.2381,81600.0
2010-01-12 10:40:00,14.0,14.02,13.99,14.01,44400.0,11.2381,11.2542,11.2301,11.2461,44400.0
2010-01-12 10:50:00,14.01,14.02,13.99,13.99,48800.0,11.2461,11.2542,11.2301,11.2301,48800.0
2010-01-12 11:00:00,13.99,13.99,13.98,13.99,190800.0,11.2301,11.2301,11.222,11.2301,190800.0
2010-01-12 11:10:00,13.99,13.99,13.97,13.99,39600.0,11.2301,11.2301,11.214,11.2301,39600.0
2010-01-12 11:20:00,13.98,13.99,13.98,13.99,79600.0,11.222,11.2301,11.222,11.2301,79600.0
2010-01-12 11:30:00,13.98,13.98,13.97,13.97,95200.0,11.222,11.222,11.214,11.214,95200.0
2010-01-12 11:40:00,13.97,13.97,13.97,13.97,67600.0,11.214,11.214,11.214,11.214,67600.0
2010-01-12 11:50:00,13.97,13.97,13.96,13.96,64400.0,11.214,11.214,11.206,11.206,64400.0
2010-01-12 12:00:00,13.96,13.96,13.93,13.95,99200.0,11.206,11.206,11.1819,11.198,99200.0
2010-01-12 12:10:00,13.95,13.95,13.93,13.93,78000.0,11.198,11.198,11.1819,11.1819,78000.0
2010-01-12 12:20:00,13.93,13.93,13.87,13.88,193600.0,11.1819,11.1819,11.1338,11.1418,193600.0
2010-01-12 12:30:00,13.88,13.89,13.86,13.89,190000.0,11.1418,11.1498,11.1257,11.1498,190000.0
2010-01-12 12:40:00,13.9,13.9,13.88,13.88,126800.0,11.1578,11.1578,11.1418,11.1418,126800.0
2010-01-12 12:50:00,13.88,13.89,13.86,13.88,208000.0,11.1418,11.1498,11.1257,11.1418,208000.0
2010-01-12 13:00:00,13.89,13.9,13.88,13.89,334400.0,11.1498,11.1578,11.1418,11.1498,334400.0
2010-01-12 13:10:00,13.89,13.9,13.88,13.88,265200.0,11.1498,11.1578,11.1418,11.1418,265200.0
2010-01-12 13:20:00,13.88,13.9,13.86,13.9,186000.0,11.1418,11.1578,11.1257,11.1578,186000.0
2010-01-12 13:30:00,13.89,13.92,13.89,13.9,167600.0,11.1498,11.1739,11.1498,11.1578,167600.0
2010-01-12 13:40:00,13.91,13.91,13.9,13.91,124800.0,11.1659,11.1659,11.1578,11.1659,124800.0
2010-01-12 13:50:00,13.9,13.93,13.9,13.92,42400.0,11.1578,11.1819,11.1578,11.1739,42400.0
2010-01-12 14:00:00,13.92,13.92,13.9,13.92,30400.0,11.1739,11.1739,11.1578,11.1739,30400.0
2010-01-12 14:10:00,13.92,13.93,13.92,13.92,85200.0,11.1739,11.1819,11.1739,11.1739,85200.0
2010-01-12 14:20:00,13.92,13.92,13.9,13.92,28000.0,11.1739,11.1739,11.1578,11.1739,28000.0
2010-01-12 14:30:00,13.92,13.92,13.9,13.9,72800.0,11.1739,11.1739,11.1578,11.1578,72800.0
2010-01-12 14:40:00,13.89,13.92,13.88,13.92,87200.0,11.1498,11.1739,11.1418,11.1739,87200.0
2010-01-12 14:50:00,13.92,13.95,13.92,13.94,161600.0,11.1739,11.198,11.1739,11.1899,161600.0
2010-01-12 15:00:00,13.94,13.94,13.9,13.92,41200.0,11.1899,11.1899,11.1578,11.1739,41200.0
2010-01-12 15:10:00,13.92,13.93,13.9,13.9,105200.0,11.1739,11.1819,11.1578,11.1578,105200.0
2010-01-12 15:20:00,13.91,13.92,13.9,13.92,72800.0,11.1659,11.1739,11.1578,11.1739,72800.0
2010-01-12 15:30:00,13.92,13.92,13.87,13.87,117200.0,11.1739,11.1739,11.1338,11.1338,117200.0
2010-01-12 15:40:00,13.87,13.9,13.87,13.89,172400.0,11.1338,11.1578,11.1338,11.1498,172400.0
2010-01-12 15:50:00,13.89,13.94,13.89,13.93,384400.0,11.1498,11.1899,11.1498,11.1819,384400.0
2010-01-13 09:30:00,13.96,14.0,13.95,13.95,212000.0,11.206,11.2381,11.198,11.198,212000.0
2010-01-13 09:40:00,13.95,13.98,13.95,13.97,127600.0,11.198,11.222,11.198,11.214,127600.0
2010-01-13 09:50:00,13.97,13.99,13.96,13.96,108800.0,11.214,11.2301,11.206,11.206,108800.0
2010-01-13 10:00:00,13.97,13.97,13.91,13.92,119200.0,11.214,11.214,11.1659,11.1739,119200.0
2010-01-13 10:10:00,13.92,13.92,13.88,13.88,96800.0,11.1739,11.1739,11.1418,11.1418,96800.0
2010-01-13 10:20:00,13.89,13.89,13.86,13.89,96000.0,11.1498,11.1498,11.1257,11.1498,96000.0
2010-01-13 10:30:00,13.89,13.91,13.88,13.9,98400.0,11.1498,11.1659,11.1418,11.1578,98400.0
2010-01-13 10:40:00,13.9,13.93,13.89,13.9,72800.0,11.1578,11.1819,11.1498,11.1578,72800.0
2010-01-13 10:50:00,13.9,13.94,13.9,13.93,799600.0,11.1578,11.1899,11.1578,11.1819,799600.0
2010-01-13 11:00:00,13.94,13.94,13.92,13.93,88800.0,11.1899,11.1899,11.1739,11.1819,88800.0
2010-01-13 11:10:00,13.93,13.93,13.91,13.91,59600.0,11.1819,11.1819,11.1659,11.1659,59600.0
2010-01-13 11:20:00,13.92,13.97,13.91,13.95,745600.0,11.1739,11.214,11.1659,11.198,745600.0
2010-01-13 11:30:00,13.96,13.97,13.95,13.96,94000.0,11.206,11.214,11.198,11.206,94000.0
2010-01-13 11:40:00,13.95,13.97,13.95,13.96,168400.0,11.198,11.214,11.198,11.206,168400.0
2010-01-13 11:50:00,13.95,13.99,13.95,13.97,129200.0,11.198,11.2301,11.198,11.214,129200.0
2010-01-13 12:00:00,13.98,14.0,13.98,13.99,123200.0,11.222,11.2381,11.222,11.2301,123200.0
2010-01-13 12:10:00,13.99,14.0,13.97,14.0,59600.0,11.2301,11.2381,11.214,11.2381,59600.0
2010-01-13 12:20:00,13.99,14.04,13.99,14.03,92400.0,11.2301,11.2702,11.2301,11.2622,92400.0
2010-01-13 12:30:00,14.03,14.05,14.02,14.04,74800.0,11.2622,11.2782,11.2542,11.2702,74800.0
2010-01-13 12:40:00,14.04,14.06,14.04,14.05,167600.0,11.2702,11.2863,11.2702,11.2782,167600.0
2010-01-13 12:50:00,14.04,14.06,14.03,14.03,53600.0,11.2702,11.2863,11.2622,11.2622,53600.0
2010-01-13 13:00:00,14.03,14.03,14.01,14.03,20000.0,11.2622,11.2622,11.2461,11.2622,20000.0
2010-01-13 13:10:00,14.03,14.05,14.03,14.03,62000.0,11.2622,11.2782,11.2622,11.2622,62000.0
2010-01-13 13:20:00,14.03,14.05,14.02,14.05,33200.0,11.2622,11.2782,11.2542,11.2782,33200.0
2010-01-13 13:30:00,14.04,14.05,14.04,14.05,66800.0,11.2702,11.2782,11.2702,11.2782,66800.0
2010-01-13 13:40:00,14.05,14.06,14.04,14.04,38400.0,11.2782,11.2863,11.2702,11.2702,38400.0
2010-01-13 13:50:00,14.04,14.04,14.03,14.03,198800.0,11.2702,11.2702,11.2622,11.2622,198800.0
2010-01-13 14:00:00,14.03,14.05,14.02,14.04,130000.0,11.2622,11.2782,11.2542,11.2702,130000.0
2010-01-13 14:10:00,14.03,14.05,14.02,14.03,64400.0,11.2622,11.2782,11.2542,11.2622,64400.0
2010-01-13 14:20:00,14.03,14.05,14.03,14.05,82800.0,11.2622,11.2782,11.2622,11.2782,82800.0
2010-01-13 14:30:00,14.05,14.07,14.05,14.06,85200.0,11.2782,11.2943,11.2782,11.2863,85200.0
2010-01-13 14:40:00,14.06,14.08,14.06,14.08,76400.0,11.2863,11.3023,11.2863,11.3023,76400.0
2010-01-13 14:50:00,14.08,14.1,14.06,14.1,78000.0,11.3023,11.3184,11.2863,11.3184,78000.0
2010-01-13 15:00:00,14.1,14.1,14.08,14.08,83200.0,11.3184,11.3184,11.3023,11.3023,83200.0
2010-01-13 15:10:00,14.08,14.08,14.06,14.07,66800.0,11.3023,11.3023,11.2863,11.2943,66800.0
2010-01-13 15:20:00,14.07,14.09,14.06,14.08,82400.0,11.2943,11.3103,11.2863,11.3023,82400.0
2010-01-13 15:30:00,14.08,14.11,14.07,14.11,108000.0,11.3023,11.3264,11.2943,11.3264,108000.0
2010-01-13 15:40:00,14.11,14.11,14.09,14.09,88400.0,11.3264,11.3264,11.3103,11.3103,88400.0
2010-01-13 15:50:00,14.09,14.1,14.08,14.09,178000.0,11.3103,11.3184,11.3023,11.3103,178000.0
2010-01-14 09:30:00,14.04,14.07,14.02,14.05,113600.0,11.2702,11.2943,11.2542,11.2782,113600.0
2010-01-14 09:40:00,14.05,14.11,14.05,14.1,86800.0,11.2782,11.3264,11.2782,11.3184,86800.0
2010-01-14 09:50:00,14.1,14.1,14.06,14.08,52800.0,11.3184,11.3184,11.2863,11.3023,52800.0
2010-01-14 10:00:00,14.07,14.14,14.07,14.13,124000.0,11.2943,11.3505,11.2943,11.3425,124000.0
2010-01-14 10:10:00,14.13,14.15,14.13,14.15,22000.0,11.3425,11.3585,11.3425,11.3585,22000.0
2010-01-14 10:20:00,14.15,14.15,14.13,14.13,123600.0,11.3585,11.3585,11.3425,11.3425,123600.0
2010-01-14 10:30:00,14.13,14.14,14.13,14.14,370800.0,11.3425,11.3505,11.3425,11.3505,370800.0
2010-01-14 10:40:00,14.15,14.15,14.1,14.11,322400.0,11.3585,11.3585,11.3184,11.3264,322400.0
2010-01-14 10:50:00,14.11,14.11,14.06,14.08,170000.0,11.3264,11.3264,11.2863,11.3023,170000.0
2010-01-14 11:00:00,14.08,14.09,14.06,14.09,219200.0,11.3023,11.3103,11.2863,11.3103,219200.0
2010-01-14 11:10:00,14.09,14.09,14.08,14.08,102400.0,11.3103,11.3103,11.3023,11.3023,102400.0
2010-01-14 11:20:00,14.09,14.1,14.08,14.09,100400.0,11.3103,11.3184,11.3023,11.3103,100400.0
2010-01-14 11:30:00,14.09,14.14,14.09,14.13,146400.0,11.3103,11.3505,11.3103,11.3425,146400.0
2010-01-14 11:40:00,14.13,14.13,14.11,14.13,68400.0,11.3425,11.3425,11.3264,11.3425,68400.0
2010-01-14 11:50:00,14.12,14.13,14.12,14.12,81600.0,11.3344,11.3425,11.3344,11.3344,81600.0
2010-01-14 12:00:00,14.12,14.13,14.1,14.12,483200.0,11.3344,11.3425,11.3184,11.3344,483200.0
2010-01-14 12:10:00,14.11,14.12,14.11,14.11,75200.0,11.3264,11.3344,11.3264,11.3264,75200.0
2010-01-14 12:20:00,14.11,14.12,14.1,14.12,82000.0,11.3264,11.3344,11.3184,11.3344,82000.0
2010-01-14 12:30:00,14.12,14.13,14.12,14.12,84000.0,11.3344,11.3425,11.3344,11.3344,84000.0
2010-01-14 12:40:00,14.12,14.13,14.1,14.1,84800.0,11.3344,11.3425,11.3184,11.3184,84800.0
2010-01-14 12:50:00,14.1,14.11,14.1,14.1,70000.0,11.3184,11.3264,11.3184,11.3184,70000.0
2010-01-14 13:00:00,14.1,14.12,14.1,14.1,86000.0,11.3184,11.3344,11.3184,11.3184,86000.0
2010-01-14 13:10:00,14.1,14.11,14.1,14.1,63200.0,11.3184,11.3264,11.3184,11.3184,63200.0
2010-01-14 13:20:00,14.1,14.11,14.1,14.11,28400.0,11.3184,11.3264,11.3184,11.3264,28400.0
2010-01-14 13:30:00,14.11,14.13,14.11,14.13,14000.0,11.3264,11.3425,11.3264,11.3425,14000.0
2010-01-14 13:40:00,14.13,14.13,14.12,14.13,38000.0,11.3425,11.3425,11.3344,11.3425,38000.0
2010-01-14 13:50:00,14.13,14.13,14.11,14.11,29600.0,11.3425,11.3425,11.3264,11.3264,29600.0
2010-01-14 14:00:00,14.12,14.13,14.12,14.12,22800.0,11.3344,11.3425,11.3344,11.3344,22800.0
2010-01-14 14:10:00,14.12,14.13,14.11,14.12,30000.0,11.3344,11.3425,11.3264,11.3344,30000.0
2010-01-14 14:20:00,14.14,14.14,14.13,14.13,46000.0,11.3505,11.3505,11.3425,11.3425,46000.0
2010-01-14 14:30:00,14.14,14.16,14.13,14.15,31600.0,11.3505,11.3665,11.3425,11.3585,31600.0
2010-01-14 14:40:00,14.16,14.17,14.15,14.15,100000.0,11.3665,11.3746,11.3585,11.3585,100000.0
2010-01-14 14:50:00,14.15,14.17,14.15,14.16,82000.0,11.3585,11.3746,11.3585,11.3665,82000.0
2010-01-14 15:00:00,14.16,14.19,14.16,14.17,49200.0,11.3665,11.3906,11.3665,11.3746,49200.0
2010-01-14 15:10:00,14.17,14.17,14.15,14.16,47200.0,11.3746,11.3746,11.3585,11.3665,47200.0
2010-01-14 15:20:00,14.15,14.17,14.15,14.17,48800.0,11.3585,11.3746,11.3585,11.3746,48800.0
2010-01-14 15:30:00,14.17,14.17,14.15,14.16,93600.0,11.3746,11.3746,11.3585,11.3665,93600.0
2010-01-14 15:40:00,14.16,14.17,14.15,14.16,96400.0,11.3665,11.3746,11.3585,11.3665,96400.0
2010-01-14 15:50:00,14.16,14.17,14.14,14.14,205600.0,11.3665,11.3746,11.3505,11.3505,205600.0
2010-01-15 09:30:00,14.15,14.17,14.13,14.13,153600.0,11.3585,11.3746,11.3425,11.3425,153600.0
2010-01-15 09:40:00,14.13,14.13,14.07,14.07,128000.0,11.3425,11.3425,11.2943,11.2943,128000.0
2010-01-15 09:50:00,14.08,14.08,13.99,14.01,182000.0,11.3023,11.3023,11.2301,11.2461,182000.0
2010-01-15 10:00:00,14.0,14.01,13.92,13.94,258800.0,11.2381,11.2461,11.1739,11.1899,258800.0
2010-01-15 10:10:00,13.93,13.95,13.91,13.95,115200.0,11.1819,11.198,11.1659,11.198,115200.0
2010-01-15 10:20:00,13.95,13.97,13.93,13.94,152400.0,11.198,11.214,11.1819,11.1899,152400.0
2010-01-15 10:30:00,13.94,13.95,13.92,13.93,73200.0,11.1899,11.198,11.1739,11.1819,73200.0
2010-01-15 10:40:00,13.93,13.94,13.89,13.94,99600.0,11.1819,11.1899,11.1498,11.1899,99600.0
2010-01-15 10:50:00,13.94,13.96,13.93,13.95,87600.0,11.1899,11.206,11.1819,11.198,87600.0
2010-01-15 11:00:00,13.95,13.95,13.93,13.93,100000.0,11.198,11.198,11.1819,11.1819,100000.0
2010-01-15 11:10:00,13.94,13.95,13.93,13.95,65200.0,11.1899,11.198,11.1819,11.198,65200.0
2010-01-15 11:20:00,13.95,13.95,13.92,13.92,39600.0,11.198,11.198,11.1739,11.1739,39600.0
2010-01-15 11:30:00,13.92,13.92,13.91,13.92,40800.0,11.1739,11.1739,11.1659,11.1739,40800.0
2010-01-15 11:40:00,13.91,13.92,13.9,13.92,26000.0,11.1659,11.1739,11.1578,11.1739,26000.0
2010-01-15 11:50:00,13.91,13.91,13.86,13.87,92000.0,11.1659,11.1659,11.1257,11.1338,92000.0
2010-01-15 12:00:00,13.87,13.89,13.87,13.89,64400.0,11.1338,11.1498,11.1338,11.1498,64400.0
2010-01-15 12:10:00,13.9,13.91,13.89,13.89,74000.0,11.1578,11.1659,11.1498,11.1498,74000.0
2010-01-15 12:20:00,13.89,13.89,13.86,13.86,56800.0,11.1498,11.1498,11.1257,11.1257,56800.0
2010-01-15 12:30:00,13.86,13.88,13.86,13.88,81200.0,11.1257,11.1418,11.1257,11.1418,81200.0
2010-01-15 12:40:00,13.87,13.89,13.85,13.89,49600.0,11.1338,11.1498,11.1177,11.1498,49600.0
2010-01-15 12:50:00,13.89,13.89,13.88,13.88,128000.0,11.1498,11.1498,11.1418,11.1418,128000.0
2010-01-15 13:00:00,13.88,13.89,13.87,13.88,65200.0,11.1418,11.1498,11.1338,11.1418,65200.0
2010-01-15 13:10:00,13.87,13.89,13.87,13.88,76000.0,11.1338,11.1498,11.1338,11.1418,76000.0
2010-01-15 13:20:00,13.88,13.91,13.88,13.9,419600.0,11.1418,11.1659,11.1418,11.1578,419600.0
2010-01-15 13:30:00,13.9,13.9,13.89,13.89,184000.0,11.1578,11.1578,11.1498,11.1498,184000.0
2010-01-15 13:40:00,13.89,13.91,13.88,13.9,490800.0,11.1498,11.1659,11.1418,11.1578,490800.0
2010-01-15 13:50:00,13.9,13.91,13.9,13.91,234000.0,11.1578,11.1659,11.1578,11.1659,234000.0
2010-01-15 14:00:00,13.91,13.91,13.9,13.91,48400.0,11.1659,11.1659,11.1578,11.1659,48400.0
2010-01-15 14:10:00,13.91,13.92,13.9,13.9,28000.0,11.1659,11.1739,11.1578,11.1578,28000.0
2010-01-15 14:20:00,13.9,13.9,13.89,13.89,82800.0,11.1578,11.1578,11.1498,11.1498,82800.0
2010-01-15 14:30:00,13.89,13.9,13.88,13.89,51600.0,11.1498,11.1578,11.1418,11.1498,51600.0
2010-01-15 14:40:00,13.89,13.89,13.87,13.88,50800.0,11.1498,11.1498,11.1338,11.1418,50800.0
2010-01-15 14:50:00,13.88,13.9,13.88,13.9,40400.0,11.1418,11.1578,11.1418,11.1578,40400.0
2010-01-15 15:00:00,13.9,13.93,13.9,13.93,179600.0,11.1578,11.1819,11.1578,11.1819,179600.0
2010-01-15 15:10:00,13.93,13.95,13.93,13.94,72400.0,11.1819,11.198,11.1819,11.1899,72400.0
2010-01-15 15:20:00,13.94,13.94,13.93,13.94,56000.0,11.1899,11.1899,11.1819,11.1899,56000.0
2010-01-15 15:30:00,13.94,13.96,13.93,13.96,123200.0,11.1899,11.206,11.1819,11.206,123200.0
2010-01-15 15:40:00,13.96,13.97,13.95,13.97,140400.0,11.206,11.214,11.198,11.214,140400.0
2010-01-15 15:50:00,13.97,13.99,13.96,13.96,269200.0,11.214,11.2301,11.206,11.206,269200.0
2010-01-19 09:30:00,14.01,14.06,14.01,14.03,272800.0,11.2461,11.2863,11.2461,11.2622,272800.0
2010-01-19 09:40:00,14.04,14.13,14.04,14.1,230000.0,11.2702,11.3425,11.2702,11.3184,230000.0
2010-01-19 09:50:00,14.1,14.12,14.09,14.1,81600.0,11.3184,11.3344,11.3103,11.3184,81600.0
2010-01-19 10:00:00,14.11,14.12,14.1,14.11,128000.0,11.3264,11.3344,11.3184,11.3264,128000.0
2010-01-19 10:10:00,14.11,14.14,14.1,14.12,98400.0,11.3264,11.3505,11.3184,11.3344,98400.0
2010-01-19 10:20:00,14.12,14.15,14.12,14.13,102000.0,11.3344,11.3585,11.3344,11.3425,102000.0
2010-01-19 10:30:00,14.13,14.14,14.11,14.12,111600.0,11.3425,11.3505,11.3264,11.3344,111600.0
2010-01-19 10:40:00,14.12,14.17,14.12,14.16,121600.0,11.3344,11.3746,11.3344,11.3665,121600.0
2010-01-19 10:50:00,14.16,14.17,14.15,14.16,76400.0,11.3665,11.3746,11.3585,11.3665,76400.0
2010-01-19 11:00:00,14.17,14.17,14.14,14.15,28800.0,11.3746,11.3746,11.3505,11.3585,28800.0
2010-01-19 11:10:00,14.15,14.15,14.14,14.14,46400.0,11.3585,11.3585,11.3505,11.3505,46400.0
2010-01-19 11:20:00,14.14,14.15,14.13,14.14,65600.0,11.3505,11.3585,11.3425,11.3505,65600.0
2010-01-19 11:30:00,14.14,14.14,14.13,14.13,122800.0,11.3505,11.3505,11.3425,11.3425,122800.0
2010-01-19 11:40:00,14.13,14.13,14.1,14.11,498400.0,11.3425,11.3425,11.3184,11.3264,498400.0
2010-01-19 11:50:00,14.11,14.12,14.11,14.12,591200.0,11.3264,11.3344,11.3264,11.3344,591200.0
2010-01-19 12:00:00,14.12,14.13,14.11,14.13,103600.0,11.3344,11.3425,11.3264,11.3425,103600.0
2010-01-19 12:10:00,14.13,14.14,14.13,14.14,66400.0,11.3425,11.3505,11.3425,11.3505,66400.0
2010-01-19 12:20:00,14.14,14.16,14.14,14.15,77200.0,11.3505,11.3665,11.3505,11.3585,77200.0
2010-01-19 12:30:00,14.15,14.16,14.15,14.15,53200.0,11.3585,11.3665,11.3585,11.3585,53200.0
2010-01-19 12:40:00,14.16,14.16,14.15,14.15,47600.0,11.3665,11.3665,11.3585,11.3585,47600.0
2010-01-19 12:50:00,14.16,14.17,14.15,14.17,116400.0,11.3665,11.3746,11.3585,11.3746,116400.0
2010-01-19 13:00:00,14.15,14.17,14.15,14.15,102000.0,11.3585,11.3746,11.3585,11.3585,102000.0
2010-01-19 13:10:00,14.15,14.16,14.14,14.16,46400.0,11.3585,11.3665,11.3505,11.3665,46400.0
2010-01-19 13:20:00,14.15,14.16,14.15,14.16,79600.0,11.3585,11.3665,11.3585,11.3665,79600.0
2010-01-19 13:30:00,14.16,14.16,14.15,14.15,48000.0,11.3665,11.3665,11.3585,11.3585,48000.0
2010-01-19 13:40:00,14.15,14.15,14.14,14.15,27600.0,11.3585,11.3585,11.3505,11.3585,27600.0
2010-01-19 13:50:00,14.15,14.16,14.14,14.16,81200.0,11.3585,11.3665,11.3505,11.3665,81200.0
2010-01-19 14:00:00,14.16,14.19,14.15,14.19,2256000.0,11.3665,11.3906,11.3585,11.3906,2256000.0
2010-01-19 14:10:00,14.19,14.19,14.18,14.18,63600.0,11.3906,11.3906,11.3826,11.3826,63600.0
2010-01-19 14:20:00,14.18,14.2,14.18,14.2,111600.0,11.3826,11.3986,11.3826,11.3986,111600.0
2010-01-19 14:30:00,14.2,14.2,14.18,14.19,64000.0,11.3986,11.3986,11.3826,11.3906,64000.0
2010-01-19 14:40:00,14.19,14.19,14.17,14.17,44000.0,11.3906,11.3906,11.3746,11.3746,44000.0
2010-01-19 14:50:00,14.17,14.17,14.16,14.17,108800.0,11.3746,11.3746,11.3665,11.3746,108800.0
2010-01-19 15:00:00,14.17,14.17,14.15,14.15,72000.0,11.3746,11.3746,11.3585,11.3585,72000.0
2010-01-19 15:10:00,14.15,14.16,14.15,14.15,148000.0,11.3585,11.3665,11.3585,11.3585,148000.0
2010-01-19 15:20:00,14.15,14.18,14.15,14.18,245200.0,11.3585,11.3826,11.3585,11.3826,245200.0
2010-01-19 15:30:00,14.18,14.19,14.17,14.18,178400.0,11.3826,11.3906,11.3746,11.3826,178400.0
2010-01-19 15:40:00,14.18,14.18,14.15,14.18,186400.0,11.3826,11.3826,11.3585,11.3826,186400.0
2010-01-19 15:50:00,14.18,14.21,14.18,14.21,2982800.0,11.3826,11.4067,11.3826,11.4067,2982800.0
2010-01-20 09:30:00,14.11,14.11,14.05,14.08,577600.0,11.3264,11.3264,11.2782,11.3023,577600.0
2010-01-20 09:40:00,14.07,14.08,14.02,14.06,205200.0,11.2943,11.3023,11.2542,11.2863,205200.0
2010-01-20 09:50:00,14.06,14.08,14.04,14.04,82800.0,11.2863,11.3023,11.2702,11.2702,82800.0
2010-01-20 10:00:00,14.04,14.05,13.93,13.95,276000.0,11.2702,11.2782,11.1819,11.198,276000.0
2010-01-20 10:10:00,13.95,13.97,13.94,13.97,120000.0,11.198,11.214,11.1899,11.214,120000.0
2010-01-20 10:20:00,13.96,13.96,13.93,13.93,238400.0,11.206,11.206,11.1819,11.1819,238400.0
2010-01-20 10:30:00,13.93,13.94,13.9,13.91,412400.0,11.1819,11.1899,11.1578,11.1659,412400.0
2010-01-20 10:40:00,13.91,13.93,13.91,13.92,156400.0,11.1659,11.1819,11.1659,11.1739,156400.0
2010-01-20 10:50:00,13.93,13.94,13.91,13.93,1176400.0,11.1819,11.1899,11.1659,11.1819,1176400.0
2010-01-20 11:00:00,13.93,13.94,13.85,13.85,525600.0,11.1819,11.1899,11.1177,11.1177,525600.0
2010-01-20 11:10:00,13.85,13.89,13.85,13.89,167200.0,11.1177,11.1498,11.1177,11.1498,167200.0
2010-01-20 11:20:00,13.88,13.88,13.85,13.88,133600.0,11.1418,11.1418,11.1177,11.1418,133600.0
2010-01-20 11:30:00,13.89,13.9,13.88,13.89,54400.0,11.1498,11.1578,11.1418,11.1498,54400.0
2010-01-20 11:40:00,13.89,13.9,13.89,13.89,125600.0,11.1498,11.1578,11.1498,11.1498,125600.0
2010-01-20 11:50:00,13.9,13.9,13.88,13.9,110400.0,11.1578,11.1578,11.1418,11.1578,110400.0
2010-01-20 12:00:00,13.9,13.91,13.88,13.91,165200.0,11.1578,11.1659,11.1418,11.1659,165200.0
2010-01-20 12:10:00,13.91,13.93,13.89,13.9,66400.0,11.1659,11.1819,11.1498,11.1578,66400.0
2010-01-20 12:20:00,13.9,13.91,13.88,13.91,76400.0,11.1578,11.1659,11.1418,11.1659,76400.0
2010-01-20 12:30:00,13.91,13.92,13.9,13.9,106800.0,11.1659,11.1739,11.1578,11.1578,106800.0
2010-01-20 12:40:00,13.9,13.91,13.89,13.9,102800.0,11.1578,11.1659,11.1498,11.1578,102800.0
2010-01-20 12:50:00,13.9,13.9,13.88,13.89,63600.0,11.1578,11.1578,11.1418,11.1498,63600.0
2010-01-20 13:00:00,13.89,13.9,13.88,13.9,55600.0,11.1498,11.1578,11.1418,11.1578,55600.0
2010-01-20 13:10:00,13.9,13.9,13.87,13.87,64000.0,11.1578,11.1578,11.1338,11.1338,64000.0
2010-01-20 13:20:00,13.87,13.9,13.87,13.88,59600.0,11.1338,11.1578,11.1338,11.1418,59600.0
2010-01-20 13:30:00,13.88,13.92,13.88,13.92,58400.0,11.1418,11.1739,11.1418,11.1739,58400.0
2010-01-20 13:40:00,13.92,13.94,13.92,13.94,71600.0,11.1739,11.1899,11.1739,11.1899,71600.0
2010-01-20 13:50:00,13.94,13.94,13.93,13.93,41600.0,11.1899,11.1899,11.1819,11.1819,41600.0
2010-01-20 14:00:00,13.93,13.94,13.93,13.93,45600.0,11.1819,11.1899,11.1819,11.1819,45600.0
2010-01-20 14:10:00,13.93,13.95,13.93,13.93,87200.0,11.1819,11.198,11.1819,11.1819,87200.0
2010-01-20 14:20:00,13.93,13.95,13.93,13.93,82400.0,11.1819,11.198,11.1819,11.1819,82400.0
2010-01-20 14:30:00,13.93,13.97,13.93,13.97,60400.0,11.1819,11.214,11.1819,11.214,60400.0
2010-01-20 14:40:00,13.97,13.99,13.97,13.98,82400.0,11.214,11.2301,11.214,11.222,82400.0
2010-01-20 14:50:00,13.98,13.99,13.97,13.99,116400.0,11.222,11.2301,11.214,11.2301,116400.0
2010-01-20 15:00:00,13.99,13.99,13.97,13.97,130000.0,11.2301,11.2301,11.214,11.214,130000.0
2010-01-20 15:10:00,13.97,13.99,13.97,13.98,90000.0,11.214,11.2301,11.214,11.222,90000.0
2010-01-20 15:20:00,13.98,14.01,13.98,14.0,106800.0,11.222,11.2461,11.222,11.2381,106800.0
2010-01-20 15:30:00,14.0,14.01,13.98,14.0,125200.0,11.2381,11.2461,11.222,11.2381,125200.0
2010-01-20 15:40:00,13.99,14.03,13.99,14.03,166800.0,11.2301,11.2622,11.2301,11.2622,166800.0
2010-01-20 15:50:00,14.03,14.03,14.0,14.01,224800.0,11.2622,11.2622,11.2381,11.2461,224800.0
2010-01-21 09:30:00,14.02,14.11,14.01,14.09,347200.0,11.2542,11.3264,11.2461,11.3103,347200.0
2010-01-21 09:40:00,14.09,14.09,13.99,14.01,324400.0,11.3103,11.3103,11.2301,11.2461,324400.0
2010-01-21 09:50:00,14.02,14.08,14.01,14.05,317200.0,11.2542,11.3023,11.2461,11.2782,317200.0
2010-01-21 10:00:00,14.06,14.11,14.03,14.08,246800.0,11.2863,11.3264,11.2622,11.3023,246800.0
2010-01-21 10:10:00,14.08,14.09,14.06,14.06,191600.0,11.3023,11.3103,11.2863,11.2863,191600.0
2010-01-21 10:20:00,14.06,14.06,13.85,13.86,433600.0,11.2863,11.2863,11.1177,11.1257,433600.0
2010-01-21 10:30:00,13.85,13.87,13.8,13.86,314400.0,11.1177,11.1338,11.0776,11.1257,314400.0
2010-01-21 10:40:00,13.88,13.89,13.86,13.86,63200.0,11.1418,11.1498,11.1257,11.1257,63200.0
2010-01-21 10:50:00,13.87,13.87,13.84,13.87,89600.0,11.1338,11.1338,11.1097,11.1338,89600.0
2010-01-21 11:00:00,13.87,13.89,13.82,13.84,191200.0,11.1338,11.1498,11.0936,11.1097,191200.0
2010-01-21 11:10:00,13.84,13.86,13.83,13.86,136000.0,11.1097,11.1257,11.1016,11.1257,136000.0
2010-01-21 11:20:00,13.86,13.88,13.83,13.84,175200.0,11.1257,11.1418,11.1016,11.1097,175200.0
2010-01-21 11:30:00,13.85,13.86,13.82,13.82,161200.0,11.1177,11.1257,11.0936,11.0936,161200.0
2010-01-21 11:40:00,13.82,13.84,13.76,13.78,242800.0,11.0936,11.1097,11.0455,11.0615,242800.0
2010-01-21 11:50:00,13.8,13.84,13.77,13.79,332000.0,11.0776,11.1097,11.0535,11.0695,332000.0
2010-01-21 12:00:00,13.8,13.89,13.79,13.88,224400.0,11.0776,11.1498,11.0695,11.1418,224400.0
2010-01-21 12:10:00,13.88,13.9,13.85,13.87,84400.0,11.1418,11.1578,11.1177,11.1338,84400.0
2010-01-21 12:20:00,13.86,13.87,13.83,13.83,72000.0,11.1257,11.1338,11.1016,11.1016,72000.0
2010-01-21 12:30:00,13.83,13.84,13.83,13.83,45200.0,11.1016,11.1097,11.1016,11.1016,45200.0
2010-01-21 12:40:00,13.83,13.84,13.83,13.83,44400.0,11.1016,11.1097,11.1016,11.1016,44400.0
2010-01-21 12:50:00,13.84,13.87,13.82,13.85,123200.0,11.1097,11.1338,11.0936,11.1177,123200.0
2010-01-21 13:00:00,13.85,13.86,13.82,13.85,108800.0,11.1177,11.1257,11.0936,11.1177,108800.0
2010-01-21 13:10:00,13.85,13.86,13.82,13.83,38400.0,11.1177,11.1257,11.0936,11.1016,38400.0
2010-01-21 13:20:00,13.83,13.86,13.83,13.85,42400.0,11.1016,11.1257,11.1016,11.1177,42400.0
2010-01-21 13:30:00,13.86,13.89,13.85,13.88,102000.0,11.1257,11.1498,11.1177,11.1418,102000.0
2010-01-21 13:40:00,13.88,13.89,13.87,13.88,71200.0,11.1418,11.1498,11.1338,11.1418,71200.0
2010-01-21 13:50:00,13.87,13.9,13.87,13.9,23200.0,11.1338,11.1578,11.1338,11.1578,23200.0
2010-01-21 14:00:00,13.9,13.9,13.87,13.88,60000.0,11.1578,11.1578,11.1338,11.1418,60000.0
2010-01-21 14:10:00,13.88,13.89,13.87,13.88,40400.0,11.1418,11.1498,11.1338,11.1418,40400.0
2010-01-21 14:20:00,13.88,13.94,13.87,13.93,114000.0,11.1418,11.1899,11.1338,11.1819,114000.0
2010-01-21 14:30:00,13.92,13.95,13.92,13.93,155600.0,11.1739,11.198,11.1739,11.1819,155600.0
2010-01-21 14:40:00,13.92,13.92,13.9,13.91,76400.0,11.1739,11.1739,11.1578,11.1659,76400.0
2010-01-21 14:50:00,13.92,13.92,13.9,13.92,134800.0,11.1739,11.1739,11.1578,11.1739,134800.0
2010-01-21 15:00:00,13.92,13.92,13.87,13.88,153200.0,11.1739,11.1739,11.1338,11.1418,153200.0
2010-01-21 15:10:00,13.88,13.89,13.85,13.87,158400.0,11.1418,11.1498,11.1177,11.1338,158400.0
2010-01-21 15:20:00,13.87,13.89,13.85,13.87,132400.0,11.1338,11.1498,11.1177,11.1338,132400.0
2010-01-21 15:30:00,13.87,13.89,13.84,13.85,216000.0,11.1338,11.1498,11.1097,11.1177,216000.0
2010-01-21 15:40:00,13.85,13.9,13.85,13.89,555600.0,11.1177,11.1578,11.1177,11.1498,555600.0
2010-01-21 15:50:00,13.89,13.9,13.83,13.84,596000.0,11.1498,11.1578,11.1016,11.1097,596000.0
2010-01-22 09:30:00,13.81,13.84,13.76,13.84,395600.0,11.0856,11.1097,11.0455,11.1097,395600.0
2010-01-22 09:40:00,13.84,13.84,13.78,13.81,311600.0,11.1097,11.1097,11.0615,11.0856,311600.0
2010-01-22 09:50:00,13.81,13.84,13.79,13.82,362800.0,11.0856,11.1097,11.0695,11.0936,362800.0
2010-01-22 10:00:00,13.82,13.83,13.74,13.74,406400.0,11.0936,11.1016,11.0294,11.0294,406400.0
2010-01-22 10:10:00,13.74,13.77,13.72,13.73,720000.0,11.0294,11.0535,11.0133,11.0214,720000.0
2010-01-22 10:20:00,13.73,13.81,13.72,13.8,220000.0,11.0214,11.0856,11.0133,11.0776,220000.0
2010-01-22 10:30:00,13.81,13.83,13.79,13.81,220400.0,11.0856,11.1016,11.0695,11.0856,220400.0
2010-01-22 10:40:00,13.81,13.85,13.78,13.79,334400.0,11.0856,11.1177,11.0615,11.0695,334400.0
2010-01-22 10:50:00,13.79,13.83,13.79,13.83,322400.0,11.0695,11.1016,11.0695,11.1016,322400.0
2010-01-22 11:00:00,13.83,13.88,13.83,13.83,266400.0,11.1016,11.1418,11.1016,11.1016,266400.0
2010-01-22 11:10:00,13.83,13.86,13.81,13.84,299600.0,11.1016,11.1257,11.0856,11.1097,299600.0
2010-01-22 11:20:00,13.84,13.86,13.84,13.86,148000.0,11.1097,11.1257,11.1097,11.1257,148000.0
2010-01-22 11:30:00,13.86,13.88,13.84,13.85,266800.0,11.1257,11.1418,11.1097,11.1177,266800.0
2010-01-22 11:40:00,13.84,13.85,13.8,13.82,132400.0,11.1097,11.1177,11.0776,11.0936,132400.0
2010-01-22 11:50:00,13.82,13.82,13.79,13.8,175600.0,11.0936,11.0936,11.0695,11.0776,175600.0
2010-01-22 12:00:00,13.79,13.81,13.78,13.79,84800.0,11.0695,11.0856,11.0615,11.0695,84800.0
2010-01-22 12:10:00,13.79,13.83,13.78,13.82,155200.0,11.0695,11.1016,11.0615,11.0936,155200.0
2010-01-22 12:20:00,13.83,13.84,13.81,13.84,166000.0,11.1016,11.1097,11.0856,11.1097,166000.0
2010-01-22 12:30:00,13.85,13.86,13.84,13.84,100000.0,11.1177,11.1257,11.1097,11.1097,100000.0
2010-01-22 12:40:00,13.84,13.85,13.82,13.83,134800.0,11.1097,11.1177,11.0936,11.1016,134800.0
2010-01-22 12:50:00,13.82,13.85,13.81,13.83,131200.0,11.0936,11.1177,11.0856,11.1016,131200.0
2010-01-22 13:00:00,13.82,13.82,13.8,13.8,56800.0,11.0936,11.0936,11.0776,11.0776,56800.0
2010-01-22 13:10:00,13.8,13.81,13.79,13.8,54000.0,11.0776,11.0856,11.0695,11.0776,54000.0
2010-01-22 13:20:00,13.8,13.82,13.78,13.79,61200.0,11.0776,11.0936,11.0615,11.0695,61200.0
2010-01-22 13:30:00,13.79,13.8,13.77,13.77,100800.0,11.0695,11.0776,11.0535,11.0535,100800.0
2010-01-22 13:40:00,13.77,13.79,13.74,13.77,131200.0,11.0535,11.0695,11.0294,11.0535,131200.0
2010-01-22 13:50:00,13.77,13.78,13.75,13.76,56400.0,11.0535,11.0615,11.0374,11.0455,56400.0
2010-01-22 14:00:00,13.76,13.78,13.74,13.74,57600.0,11.0455,11.0615,11.0294,11.0294,57600.0
2010-01-22 14:10:00,13.74,13.77,13.73,13.75,162400.0,11.0294,11.0535,11.0214,11.0374,162400.0
2010-01-22 14:20:00,13.75,13.76,13.72,13.72,62800.0,11.0374,11.0455,11.0133,11.0133,62800.0
2010-01-22 14:30:00,13.71,13.75,13.71,13.72,152400.0,11.0053,11.0374,11.0053,11.0133,152400.0
2010-01-22 14:40:00,13.72,13.72,13.68,13.69,192400.0,11.0133,11.0133,10.9812,10.9893,192400.0
2010-01-22 14:50:00,13.69,13.71,13.67,13.67,167600.0,10.9893,11.0053,10.9732,10.9732,167600.0
2010-01-22 15:00:00,13.67,13.71,13.66,13.68,210400.0,10.9732,11.0053,10.9652,10.9812,210400.0
2010-01-22 15:10:00,13.68,13.68,13.6,13.61,283200.0,10.9812,10.9812,10.917,10.925,283200.0
2010-01-22 15:20:00,13.61,13.61,13.56,13.61,242000.0,10.925,10.925,10.8849,10.925,242000.0
2010-01-22 15:30:00,13.61,13.61,13.57,13.57,284400.0,10.925,10.925,10.8929,10.8929,284400.0
2010-01-22 15:40:00,13.57,13.59,13.54,13.56,404400.0,10.8929,10.909,10.8689,10.8849,404400.0
2010-01-22 15:50:00,13.56,13.62,13.55,13.58,393600.0,10.8849,10.9331,10.8769,10.901,393600.0
2010-01-25 09:30:00,13.67,13.68,13.6,13.63,722000.0,10.9732,10.9812,10.917,10.9411,722000.0
2010-01-25 09:40:00,13.62,13.65,13.6,13.62,298000.0,10.9331,10.9572,10.917,10.9331,298000.0
2010-01-25 09:50:00,13.62,13.64,13.6,13.6,196800.0,10.9331,10.9491,10.917,10.917,196800.0
2010-01-25 10:00:00,13.6,13.63,13.56,13.58,400800.0,10.917,10.9411,10.8849,10.901,400800.0
2010-01-25 10:10:00,13.59,13.61,13.56,13.6,369200.0,10.909,10.925,10.8849,10.917,369200.0
2010-01-25 10:20:00,13.61,13.64,13.59,13.62,443600.0,10.925,10.9491,10.909,10.9331,443600.0
2010-01-25 10:30:00,13.62,13.62,13.59,13.61,344400.0,10.9331,10.9331,10.909,10.925,344400.0
2010-01-25 10:40:00,13.61,13.61,13.56,13.59,185600.0,10.925,10.925,10.8849,10.909,185600.0
2010-01-25 10:50:00,13.58,13.62,13.57,13.61,127600.0,10.901,10.9331,10.8929,10.925,127600.0
2010-01-25 11:00:00,13.6,13.6,13.52,13.54,122800.0,10.917,10.917,10.8528,10.8689,122800.0
2010-01-25 11:10:00,13.54,13.55,13.51,13.55,109200.0,10.8689,10.8769,10.8448,10.8769,109200.0
2010-01-25 11:20:00,13.55,13.57,13.54,13.54,222800.0,10.8769,10.8929,10.8689,10.8689,222800.0
2010-01-25 11:30:00,13.54,13.54,13.51,13.53,156000.0,10.8689,10.8689,10.8448,10.8608,156000.0
2010-01-25 11:40:00,13.54,13.55,13.52,13.54,107600.0,10.8689,10.8769,10.8528,10.8689,107600.0
2010-01-25 11:50:00,13.55,13.6,13.55,13.56,138400.0,10.8769,10.917,10.8769,10.8849,138400.0
2010-01-25 12:00:00,13.56,13.61,13.56,13.6,91600.0,10.8849,10.925,10.8849,10.917,91600.0
2010-01-25 12:10:00,13.6,13.61,13.59,13.6,63600.0,10.917,10.925,10.909,10.917,63600.0
2010-01-25 12:20:00,13.6,13.63,13.6,13.61,90000.0,10.917,10.9411,10.917,10.925,90000.0
2010-01-25 12:30:00,13.61,13.64,13.61,13.63,64400.0,10.925,10.9491,10.925,10.9411,64400.0
2010-01-25 12:40:00,13.63,13.64,13.62,13.63,66400.0,10.9411,10.9491,10.9331,10.9411,66400.0
2010-01-25 12:50:00,13.63,13.64,13.62,13.63,112400.0,10.9411,10.9491,10.9331,10.9411,112400.0
2010-01-25 13:00:00,13.62,13.63,13.6,13.61,68000.0,10.9331,10.9411,10.917,10.925,68000.0
2010-01-25 13:10:00,13.61,13.63,13.6,13.63,62400.0,10.925,10.9411,10.917,10.9411,62400.0
2010-01-25 13:20:00,13.63,13.65,13.63,13.63,38000.0,10.9411,10.9572,10.9411,10.9411,38000.0
2010-01-25 13:30:00,13.63,13.63,13.6,13.61,98400.0,10.9411,10.9411,10.917,10.925,98400.0
2010-01-25 13:40:00,13.61,13.63,13.61,13.63,73200.0,10.925,10.9411,10.925,10.9411,73200.0
2010-01-25 13:50:00,13.63,13.63,13.62,13.63,43200.0,10.9411,10.9411,10.9331,10.9411,43200.0
2010-01-25 14:00:00,13.63,13.63,13.62,13.63,46400.0,10.9411,10.9411,10.9331,10.9411,46400.0
2010-01-25 14:10:00,13.63,13.64,13.62,13.63,62000.0,10.9411,10.9491,10.9331,10.9411,62000.0
2010-01-25 14:20:00,13.63,13.64,13.63,13.64,52400.0,10.9411,10.9491,10.9411,10.9491,52400.0
2010-01-25 14:30:00,13.63,13.64,13.62,13.62,134000.0,10.9411,10.9491,10.9331,10.9331,134000.0
2010-01-25 14:40:00,13.62,13.65,13.62,13.64,53200.0,10.9331,10.9572,10.9331,10.9491,53200.0
2010-01-25 14:50:00,13.64,13.66,13.64,13.66,63200.0,10.9491,10.9652,10.9491,10.9652,63200.0
2010-01-25 15:00:00,13.66,13.66,13.63,13.64,82000.0,10.9652,10.9652,10.9411,10.9491,82000.0
2010-01-25 15:10:00,13.64,13.65,13.63,13.64,76800.0,10.9491,10.9572,10.9411,10.9491,76800.0
2010-01-25 15:20:00,13.64,13.64,13.62,13.62,116000.0,10.9491,10.9491,10.9331,10.9331,116000.0
2010-01-25 15:30:00,13.62,13.65,13.62,13.63,150800.0,10.9331,10.9572,10.9331,10.9411,150800.0
2010-01-25 15:40:00,13.63,13.63,13.59,13.6,218400.0,10.9411,10.9411,10.909,10.917,218400.0
2010-01-25 15:50:00,13.6,13.62,13.58,13.59,298800.0,10.917,10.9331,10.901,10.909,298800.0
2010-01-26 09:30:00,13.55,13.55,13.47,13.54,490800.0,10.8769,10.8769,10.8127,10.8689,490800.0
2010-01-26 09:40:00,13.55,13.55,13.5,13.5,198400.0,10.8769,10.8769,10.8367,10.8367,198400.0
2010-01-26 09:50:00,13.49,13.51,13.47,13.5,168400.0,10.8287,10.8448,10.8127,10.8367,168400.0
2010-01-26 10:00:00,13.52,13.62,13.49,13.6,545200.0,10.8528,10.9331,10.8287,10.917,545200.0
2010-01-26 10:10:00,13.6,13.61,13.58,13.59,205200.0,10.917,10.925,10.901,10.909,205200.0
2010-01-26 10:20:00,13.59,13.62,13.57,13.58,264800.0,10.909,10.9331,10.8929,10.901,264800.0
2010-01-26 10:30:00,13.58,13.59,13.56,13.57,115200.0,10.901,10.909,10.8849,10.8929,115200.0
2010-01-26 10:40:00,13.56,13.59,13.56,13.58,86800.0,10.8849,10.909,10.8849,10.901,86800.0
2010-01-26 10:50:00,13.58,13.59,13.55,13.57,103200.0,10.901,10.909,10.8769,10.8929,103200.0
2010-01-26 11:00:00,13.56,13.6,13.56,13.59,151200.0,10.8849,10.917,10.8849,10.909,151200.0
2010-01-26 11:10:00,13.58,13.59,13.57,13.57,89200.0,10.901,10.909,10.8929,10.8929,89200.0
2010-01-26 11:20:00,13.58,13.6,13.57,13.59,52400.0,10.901,10.917,10.8929,10.909,52400.0
2010-01-26 11:30:00,13.6,13.63,13.59,13.63,103600.0,10.917,10.9411,10.909,10.9411,103600.0
2010-01-26 11:40:00,13.63,13.63,13.61,13.62,41600.0,10.9411,10.9411,10.925,10.9331,41600.0
2010-01-26 11:50:00,13.62,13.63,13.61,13.61,66400.0,10.9331,10.9411,10.925,10.925,66400.0
2010-01-26 12:00:00,13.61,13.61,13.6,13.61,72400.0,10.925,10.925,10.917,10.925,72400.0
2010-01-26 12:10:00,13.61,13.63,13.61,13.61,74400.0,10.925,10.9411,10.925,10.925,74400.0
2010-01-26 12:20:00,13.61,13.63,13.61,13.63,56800.0,10.925,10.9411,10.925,10.9411,56800.0
2010-01-26 12:30:00,13.63,13.64,13.61,13.63,100800.0,10.9411,10.9491,10.925,10.9411,100800.0
2010-01-26 12:40:00,13.64,13.65,13.64,13.64,68800.0,10.9491,10.9572,10.9491,10.9491,68800.0
2010-01-26 12:50:00,13.64,13.65,13.63,13.65,30800.0,10.9491,10.9572,10.9411,10.9572,30800.0
2010-01-26 13:00:00,13.63,13.64,13.63,13.63,31600.0,10.9411,10.9491,10.9411,10.9411,31600.0
2010-01-26 13:10:00,13.63,13.64,13.61,13.62,52000.0,10.9411,10.9491,10.925,10.9331,52000.0
2010-01-26 13:20:00,13.61,13.63,13.6,13.61,70400.0,10.925,10.9411,10.917,10.925,70400.0
2010-01-26 13:30:00,13.61,13.62,13.61,13.62,66400.0,10.925,10.9331,10.925,10.9331,66400.0
2010-01-26 13:40:00,13.62,13.64,13.62,13.63,48400.0,10.9331,10.9491,10.9331,10.9411,48400.0
2010-01-26 13:50:00,13.63,13.65,13.63,13.65,80800.0,10.9411,10.9572,10.9411,10.9572,80800.0
2010-01-26 14:00:00,13.65,13.65,13.61,13.62,74800.0,10.9572,10.9572,10.925,10.9331,74800.0
2010-01-26 14:10:00,13.62,13.63,13.6,13.61,92000.0,10.9331,10.9411,10.917,10.925,92000.0
2010-01-26 14:20:00,13.61,13.62,13.59,13.59,115200.0,10.925,10.9331,10.909,10.909,115200.0
2010-01-26 14:30:00,13.59,13.61,13.58,13.58,74800.0,10.909,10.925,10.901,10.901,74800.0
2010-01-26 14:40:00,13.57,13.6,13.57,13.6,222400.0,10.8929,10.917,10.8929,10.917,222400.0
2010-01-26 14:50:00,13.6,13.6,13.58,13.59,153200.0,10.917,10.917,10.901,10.909,153200.0
2010-01-26 15:00:00,13.59,13.6,13.58,13.58,48400.0,10.909,10.917,10.901,10.901,48400.0
2010-01-26 15:10:00,13.58,13.58,13.56,13.57,136000.0,10.901,10.901,10.8849,10.8929,136000.0
2010-01-26 15:20:00,13.56,13.57,13.52,13.54,124000.0,10.8849,10.8929,10.8528,10.8689,124000.0
2010-01-26 15:30:00,13.55,13.56,13.51,13.52,179200.0,10.8769,10.8849,10.8448,10.8528,179200.0
2010-01-26 15:40:00,13.52,13.52,13.48,13.49,268400.0,10.8528,10.8528,10.8207,10.8287,268400.0
2010-01-26 15:50:00,13.49,13.51,13.48,13.49,206400.0,10.8287,10.8448,10.8207,10.8287,206400.0
2010-01-27 09:30:00,13.44,13.56,13.41,13.55,899200.0,10.7886,10.8849,10.7645,10.8769,899200.0
2010-01-27 09:40:00,13.55,13.56,13.51,13.52,478000.0,10.8769,10.8849,10.8448,10.8528,478000.0
2010-01-27 09:50:00,13.52,13.53,13.49,13.5,344800.0,10.8528,10.8608,10.8287,10.8367,344800.0
2010-01-27 10:00:00,13.5,13.5,13.44,13.46,852400.0,10.8367,10.8367,10.7886,10.8046,852400.0
2010-01-27 10:10:00,13.46,13.46,13.38,13.4,487600.0,10.8046,10.8046,10.7404,10.7565,487600.0
2010-01-27 10:20:00,13.4,13.47,13.4,13.47,146400.0,10.7565,10.8127,10.7565,10.8127,146400.0
2010-01-27 10:30:00,13.47,13.49,13.46,13.46,254000.0,10.8127,10.8287,10.8046,10.8046,254000.0
2010-01-27 10:40:00,13.46,13.47,13.44,13.44,168400.0,10.8046,10.8127,10.7886,10.7886,168400.0
2010-01-27 10:50:00,13.44,13.51,13.44,13.5,166400.0,10.7886,10.8448,10.7886,10.8367,166400.0
2010-01-27 11:00:00,13.51,13.51,13.49,13.51,64800.0,10.8448,10.8448,10.8287,10.8448,64800.0
2010-01-27 11:10:00,13.51,13.53,13.47,13.53,67600.0,10.8448,10.8608,10.8127,10.8608,67600.0
2010-01-27 11:20:00,13.52,13.53,13.49,13.51,87600.0,10.8528,10.8608,10.8287,10.8448,87600.0
2010-01-27 11:30:00,13.51,13.52,13.49,13.51,106800.0,10.8448,10.8528,10.8287,10.8448,106800.0
2010-01-27 11:40:00,13.51,13.52,13.5,13.51,91600.0,10.8448,10.8528,10.8367,10.8448,91600.0
2010-01-27 11:50:00,13.51,13.54,13.5,13.53,114800.0,10.8448,10.8689,10.8367,10.8608,114800.0
2010-01-27 12:00:00,13.53,13.55,13.53,13.54,48800.0,10.8608,10.8769,10.8608,10.8689,48800.0
2010-01-27 12:10:00,13.54,13.54,13.51,13.51,67200.0,10.8689,10.8689,10.8448,10.8448,67200.0
2010-01-27 12:20:00,13.5,13.52,13.49,13.51,84800.0,10.8367,10.8528,10.8287,10.8448,84800.0
2010-01-27 12:30:00,13.51,13.51,13.49,13.5,68800.0,10.8448,10.8448,10.8287,10.8367,68800.0
2010-01-27 12:40:00,13.51,13.51,13.49,13.49,34400.0,10.8448,10.8448,10.8287,10.8287,34400.0
2010-01-27 12:50:00,13.5,13.5,13.47,13.49,133200.0,10.8367,10.8367,10.8127,10.8287,133200.0
2010-01-27 13:00:00,13.49,13.5,13.47,13.5,46800.0,10.8287,10.8367,10.8127,10.8367,46800.0
2010-01-27 13:10:00,13.49,13.51,13.47,13.47,162000.0,10.8287,10.8448,10.8127,10.8127,162000.0
2010-01-27 13:20:00,13.47,13.47,13.46,13.46,92000.0,10.8127,10.8127,10.8046,10.8046,92000.0
2010-01-27 13:30:00,13.46,13.49,13.46,13.49,129600.0,10.8046,10.8287,10.8046,10.8287,129600.0
2010-01-27 13:40:00,13.48,13.48,13.47,13.47,64800.0,10.8207,10.8207,10.8127,10.8127,64800.0
2010-01-27 13:50:00,13.47,13.47,13.46,13.47,124800.0,10.8127,10.8127,10.8046,10.8127,124800.0
2010-01-27 14:00:00,13.47,13.48,13.47,13.47,73200.0,10.8127,10.8207,10.8127,10.8127,73200.0
2010-01-27 14:10:00,13.47,13.53,13.43,13.52,235600.0,10.8127,10.8608,10.7806,10.8528,235600.0
2010-01-27 14:20:00,13.52,13.55,13.47,13.48,313600.0,10.8528,10.8769,10.8127,10.8207,313600.0
2010-01-27 14:30:00,13.47,13.53,13.47,13.51,151200.0,10.8127,10.8608,10.8127,10.8448,151200.0
2010-01-27 14:40:00,13.52,13.58,13.51,13.55,123600.0,10.8528,10.901,10.8448,10.8769,123600.0
2010-01-27 14:50:00,13.55,13.55,13.51,13.54,216400.0,10.8769,10.8769,10.8448,10.8689,216400.0
2010-01-27 15:00:00,13.54,13.55,13.5,13.52,170400.0,10.8689,10.8769,10.8367,10.8528,170400.0
2010-01-27 15:10:00,13.51,13.54,13.49,13.53,242400.0,10.8448,10.8689,10.8287,10.8608,242400.0
2010-01-27 15:20:00,13.52,13.58,13.52,13.58,254800.0,10.8528,10.901,10.8528,10.901,254800.0
2010-01-27 15:30:00,13.58,13.65,13.58,13.64,247600.0,10.901,10.9572,10.901,10.9491,247600.0
2010-01-27 15:40:00,13.64,13.64,13.61,13.62,127600.0,10.9491,10.9491,10.925,10.9331,127600.0
2010-01-27 15:50:00,13.62,13.64,13.62,13.63,258400.0,10.9331,10.9491,10.9331,10.9411,258400.0
2010-01-28 09:30:00,13.65,13.68,13.55,13.57,258400.0,10.9572,10.9812,10.8769,10.8929,258400.0
2010-01-28 09:40:00,13.56,13.6,13.53,13.56,259600.0,10.8849,10.917,10.8608,10.8849,259600.0
2010-01-28 09:50:00,13.56,13.58,13.53,13.56,169600.0,10.8849,10.901,10.8608,10.8849,169600.0
2010-01-28 10:00:00,13.55,13.55,13.48,13.49,236000.0,10.8769,10.8769,10.8207,10.8287,236000.0
2010-01-28 10:10:00,13.47,13.49,13.45,13.48,184000.0,10.8127,10.8287,10.7966,10.8207,184000.0
2010-01-28 10:20:00,13.49,13.51,13.47,13.49,198400.0,10.8287,10.8448,10.8127,10.8287,198400.0
2010-01-28 10:30:00,13.49,13.54,13.48,13.54,124400.0,10.8287,10.8689,10.8207,10.8689,124400.0
2010-01-28 10:40:00,13.54,13.54,13.47,13.47,115600.0,10.8689,10.8689,10.8127,10.8127,115600.0
2010-01-28 10:50:00,13.47,13.49,13.46,13.47,208000.0,10.8127,10.8287,10.8046,10.8127,208000.0
2010-01-28 11:00:00,13.47,13.47,13.38,13.4,226400.0,10.8127,10.8127,10.7404,10.7565,226400.0
2010-01-28 11:10:00,13.4,13.43,13.36,13.37,252400.0,10.7565,10.7806,10.7244,10.7324,252400.0
2010-01-28 11:20:00,13.37,13.38,13.35,13.35,240400.0,10.7324,10.7404,10.7163,10.7163,240400.0
2010-01-28 11:30:00,13.35,13.36,13.27,13.31,356400.0,10.7163,10.7244,10.6521,10.6842,356400.0
2010-01-28 11:40:00,13.31,13.34,13.31,13.33,185600.0,10.6842,10.7083,10.6842,10.7003,185600.0
2010-01-28 11:50:00,13.34,13.37,13.33,13.35,126400.0,10.7083,10.7324,10.7003,10.7163,126400.0
2010-01-28 12:00:00,13.36,13.36,13.33,13.36,117200.0,10.7244,10.7244,10.7003,10.7244,117200.0
2010-01-28 12:10:00,13.36,13.36,13.35,13.35,141600.0,10.7244,10.7244,10.7163,10.7163,141600.0
2010-01-28 12:20:00,13.35,13.35,13.31,13.33,201200.0,10.7163,10.7163,10.6842,10.7003,201200.0
2010-01-28 12:30:00,13.33,13.36,13.33,13.36,27600.0,10.7003,10.7244,10.7003,10.7244,27600.0
2010-01-28 12:40:00,13.36,13.37,13.33,13.36,129600.0,10.7244,10.7324,10.7003,10.7244,129600.0
2010-01-28 12:50:00,13.36,13.41,13.36,13.4,147200.0,10.7244,10.7645,10.7244,10.7565,147200.0
2010-01-28 13:00:00,13.41,13.42,13.38,13.4,120400.0,10.7645,10.7725,10.7404,10.7565,120400.0
2010-01-28 13:10:00,13.39,13.4,13.38,13.39,80400.0,10.7484,10.7565,10.7404,10.7484,80400.0
2010-01-28 13:20:00,13.4,13.42,13.4,13.41,131200.0,10.7565,10.7725,10.7565,10.7645,131200.0
2010-01-28 13:30:00,13.41,13.43,13.4,13.41,116800.0,10.7645,10.7806,10.7565,10.7645,116800.0
2010-01-28 13:40:00,13.42,13.46,13.42,13.45,115600.0,10.7725,10.8046,10.7725,10.7966,115600.0
2010-01-28 13:50:00,13.44,13.46,13.41,13.42,85600.0,10.7886,10.8046,10.7645,10.7725,85600.0
2010-01-28 14:00:00,13.42,13.42,13.4,13.4,96400.0,10.7725,10.7725,10.7565,10.7565,96400.0
2010-01-28 14:10:00,13.4,13.4,13.35,13.37,138400.0,10.7565,10.7565,10.7163,10.7324,138400.0
2010-01-28 14:20:00,13.37,13.4,13.37,13.4,87600.0,10.7324,10.7565,10.7324,10.7565,87600.0
2010-01-28 14:30:00,13.39,13.39,13.37,13.38,211600.0,10.7484,10.7484,10.7324,10.7404,211600.0
2010-01-28 14:40:00,13.38,13.42,13.37,13.41,118400.0,10.7404,10.7725,10.7324,10.7645,118400.0
2010-01-28 14:50:00,13.42,13.44,13.42,13.42,93200.0,10.7725,10.7886,10.7725,10.7725,93200.0
2010-01-28 15:00:00,13.42,13.46,13.4,13.45,78000.0,10.7725,10.8046,10.7565,10.7966,78000.0
2010-01-28 15:10:00,13.45,13.47,13.4,13.43,175600.0,10.7966,10.8127,10.7565,10.7806,175600.0
2010-01-28 15:20:00,13.42,13.47,13.42,13.45,166400.0,10.7725,10.8127,10.7725,10.7966,166400.0
2010-01-28 15:30:00,13.45,13.47,13.44,13.47,98000.0,10.7966,10.8127,10.7886,10.8127,98000.0
2010-01-28 15:40:00,13.48,13.49,13.38,13.39,334800.0,10.8207,10.8287,10.7404,10.7484,334800.0
2010-01-28 15:50:00,13.38,13.41,13.38,13.38,350000.0,10.7404,10.7645,10.7404,10.7404,350000.0
2010-01-29 09:30:00,13.45,13.49,13.43,13.46,188800.0,10.7966,10.8287,10.7806,10.8046,188800.0
2010-01-29 09:40:00,13.46,13.5,13.44,13.48,281600.0,10.8046,10.8367,10.7886,10.8207,281600.0
2010-01-29 09:50:00,13.49,13.52,13.47,13.51,221600.0,10.8287,10.8528,10.8127,10.8448,221600.0
2010-01-29 10:00:00,13.51,13.51,13.47,13.47,155200.0,10.8448,10.8448,10.8127,10.8127,155200.0
2010-01-29 10:10:00,13.47,13.52,13.47,13.51,128400.0,10.8127,10.8528,10.8127,10.8448,128400.0
2010-01-29 10:20:00,13.51,13.57,13.5,13.56,115600.0,10.8448,10.8929,10.8367,10.8849,115600.0
2010-01-29 10:30:00,13.56,13.58,13.54,13.54,51200.0,10.8849,10.901,10.8689,10.8689,51200.0
2010-01-29 10:40:00,13.55,13.55,13.51,13.54,80000.0,10.8769,10.8769,10.8448,10.8689,80000.0
2010-01-29 10:50:00,13.54,13.55,13.46,13.5,146800.0,10.8689,10.8769,10.8046,10.8367,146800.0
2010-01-29 11:00:00,13.49,13.52,13.48,13.49,150400.0,10.8287,10.8528,10.8207,10.8287,150400.0
2010-01-29 11:10:00,13.48,13.49,13.45,13.45,80400.0,10.8207,10.8287,10.7966,10.7966,80400.0
2010-01-29 11:20:00,13.45,13.47,13.43,13.44,257200.0,10.7966,10.8127,10.7806,10.7886,257200.0
2010-01-29 11:30:00,13.45,13.45,13.4,13.44,160800.0,10.7966,10.7966,10.7565,10.7886,160800.0
2010-01-29 11:40:00,13.43,13.45,13.42,13.43,92800.0,10.7806,10.7966,10.7725,10.7806,92800.0
2010-01-29 11:50:00,13.43,13.46,13.39,13.39,117200.0,10.7806,10.8046,10.7484,10.7484,117200.0
2010-01-29 12:00:00,13.38,13.41,13.37,13.37,114000.0,10.7404,10.7645,10.7324,10.7324,114000.0
2010-01-29 12:10:00,13.37,13.42,13.37,13.42,74800.0,10.7324,10.7725,10.7324,10.7725,74800.0
2010-01-29 12:20:00,13.42,13.43,13.41,13.42,62400.0,10.7725,10.7806,10.7645,10.7725,62400.0
2010-01-29 12:30:00,13.42,13.43,13.4,13.43,93200.0,10.7725,10.7806,10.7565,10.7806,93200.0
2010-01-29 12:40:00,13.43,13.43,13.39,13.41,68000.0,10.7806,10.7806,10.7484,10.7645,68000.0
2010-01-29 12:50:00,13.42,13.45,13.42,13.45,98400.0,10.7725,10.7966,10.7725,10.7966,98400.0
2010-01-29 13:00:00,13.45,13.46,13.43,13.44,112800.0,10.7966,10.8046,10.7806,10.7886,112800.0
2010-01-29 13:10:00,13.44,13.44,13.42,13.44,40000.0,10.7886,10.7886,10.7725,10.7886,40000.0
2010-01-29 13:20:00,13.44,13.45,13.44,13.44,59200.0,10.7886,10.7966,10.7886,10.7886,59200.0
2010-01-29 13:30:00,13.44,13.45,13.43,13.43,78000.0,10.7886,10.7966,10.7806,10.7806,78000.0
2010-01-29 13:40:00,13.43,13.43,13.38,13.38,102800.0,10.7806,10.7806,10.7404,10.7404,102800.0
2010-01-29 13:50:00,13.38,13.4,13.37,13.38,53600.0,10.7404,10.7565,10.7324,10.7404,53600.0
2010-01-29 14:00:00,13.39,13.4,13.36,13.37,121600.0,10.7484,10.7565,10.7244,10.7324,121600.0
2010-01-29 14:10:00,13.37,13.4,13.36,13.38,138400.0,10.7324,10.7565,10.7244,10.7404,138400.0
2010-01-29 14:20:00,13.38,13.38,13.36,13.38,109200.0,10.7404,10.7404,10.7244,10.7404,109200.0
2010-01-29 14:30:00,13.38,13.38,13.34,13.35,65200.0,10.7404,10.7404,10.7083,10.7163,65200.0
2010-01-29 14:40:00,13.37,13.37,13.31,13.31,180000.0,10.7324,10.7324,10.6842,10.6842,180000.0
2010-01-29 14:50:00,13.31,13.33,13.29,13.33,116400.0,10.6842,10.7003,10.6682,10.7003,116400.0
2010-01-29 15:00:00,13.32,13.34,13.31,13.32,112400.0,10.6923,10.7083,10.6842,10.6923,112400.0
2010-01-29 15:10:00,13.31,13.32,13.26,13.3,225200.0,10.6842,10.6923,10.6441,10.6762,225200.0
2010-01-29 15:20:00,13.31,13.31,13.27,13.28,224400.0,10.6842,10.6842,10.6521,10.6601,224400.0
2010-01-29 15:30:00,13.28,13.29,13.22,13.28,330400.0,10.6601,10.6682,10.612,10.6601,330400.0
2010-01-29 15:40:00,13.28,13.3,13.27,13.28,320400.0,10.6601,10.6762,10.6521,10.6601,320400.0
2010-01-29 15:50:00,13.29,13.31,13.26,13.27,602000.0,10.6682,10.6842,10.6441,10.6521,602000.0
2010-02-01 09:30:00,13.31,13.33,13.29,13.3,295200.0,10.6842,10.7003,10.6682,10.6762,295200.0
2010-02-01 09:40:00,13.3,13.34,13.28,13.34,172000.0,10.6762,10.7083,10.6601,10.7083,172000.0
2010-02-01 09:50:00,13.35,13.35,13.3,13.3,76400.0,10.7163,10.7163,10.6762,10.6762,76400.0
2010-02-01 10:00:00,13.3,13.34,13.25,13.29,322800.0,10.6762,10.7083,10.6361,10.6682,322800.0
2010-02-01 10:10:00,13.29,13.34,13.28,13.33,262400.0,10.6682,10.7083,10.6601,10.7003,262400.0
2010-02-01 10:20:00,13.33,13.36,13.31,13.32,154800.0,10.7003,10.7244,10.6842,10.6923,154800.0
2010-02-01 10:30:00,13.32,13.34,13.3,13.3,182000.0,10.6923,10.7083,10.6762,10.6762,182000.0
2010-02-01 10:40:00,13.3,13.31,13.28,13.3,176800.0,10.6762,10.6842,10.6601,10.6762,176800.0
2010-02-01 10:50:00,13.3,13.32,13.27,13.27,216400.0,10.6762,10.6923,10.6521,10.6521,216400.0
2010-02-01 11:00:00,13.27,13.32,13.26,13.32,279600.0,10.6521,10.6923,10.6441,10.6923,279600.0
2010-02-01 11:10:00,13.32,13.34,13.31,13.33,118400.0,10.6923,10.7083,10.6842,10.7003,118400.0
2010-02-01 11:20:00,13.34,13.36,13.34,13.35,153600.0,10.7083,10.7244,10.7083,10.7163,153600.0
2010-02-01 11:30:00,13.35,13.35,13.31,13.32,77600.0,10.7163,10.7163,10.6842,10.6923,77600.0
2010-02-01 11:40:00,13.33,13.33,13.31,13.32,64400.0,10.7003,10.7003,10.6842,10.6923,64400.0
2010-02-01 11:50:00,13.32,13.32,13.28,13.28,112400.0,10.6923,10.6923,10.6601,10.6601,112400.0
2010-02-01 12:00:00,13.29,13.31,13.29,13.3,82800.0,10.6682,10.6842,10.6682,10.6762,82800.0
2010-02-01 12:10:00,13.31,13.33,13.3,13.33,84000.0,10.6842,10.7003,10.6762,10.7003,84000.0
2010-02-01 12:20:00,13.32,13.33,13.31,13.32,51200.0,10.6923,10.7003,10.6842,10.6923,51200.0
2010-02-01 12:30:00,13.32,13.34,13.32,13.34,49600.0,10.6923,10.7083,10.6923,10.7083,49600.0
2010-02-01 12:40:00,13.33,13.38,13.33,13.38,112800.0,10.7003,10.7404,10.7003,10.7404,112800.0
2010-02-01 12:50:00,13.38,13.39,13.37,13.38,112000.0,10.7404,10.7484,10.7324,10.7404,112000.0
2010-02-01 13:00:00,13.38,13.38,13.37,13.38,190800.0,10.7404,10.7404,10.7324,10.7404,190800.0
2010-02-01 13:10:00,13.38,13.39,13.37,13.38,83600.0,10.7404,10.7484,10.7324,10.7404,83600.0
2010-02-01 13:20:00,13.38,13.4,13.38,13.39,63200.0,10.7404,10.7565,10.7404,10.7484,63200.0
2010-02-01 13:30:00,13.4,13.4,13.38,13.38,61200.0,10.7565,10.7565,10.7404,10.7404,61200.0
2010-02-01 13:40:00,13.38,13.39,13.37,13.38,75200.0,10.7404,10.7484,10.7324,10.7404,75200.0
2010-02-01 13:50:00,13.38,13.4,13.38,13.38,78800.0,10.7404,10.7565,10.7404,10.7404,78800.0
2010-02-01 14:00:00,13.38,13.4,13.37,13.38,81600.0,10.7404,10.7565,10.7324,10.7404,81600.0
2010-02-01 14:10:00,13.37,13.4,13.36,13.39,76000.0,10.7324,10.7565,10.7244,10.7484,76000.0
2010-02-01 14:20:00,13.4,13.4,13.38,13.39,86800.0,10.7565,10.7565,10.7404,10.7484,86800.0
2010-02-01 14:30:00,13.4,13.4,13.38,13.39,168000.0,10.7565,10.7565,10.7404,10.7484,168000.0
2010-02-01 14:40:00,13.39,13.4,13.38,13.38,123200.0,10.7484,10.7565,10.7404,10.7404,123200.0
2010-02-01 14:50:00,13.38,13.38,13.36,13.36,110800.0,10.7404,10.7404,10.7244,10.7244,110800.0
2010-02-01 15:00:00,13.36,13.38,13.34,13.35,158800.0,10.7244,10.7404,10.7083,10.7163,158800.0
2010-02-01 15:10:00,13.35,13.36,13.35,13.36,122000.0,10.7163,10.7244,10.7163,10.7244,122000.0
2010-02-01 15:20:00,13.36,13.38,13.36,13.37,117600.0,10.7244,10.7404,10.7244,10.7324,117600.0
2010-02-01 15:30:00,13.37,13.37,13.35,13.36,159200.0,10.7324,10.7324,10.7163,10.7244,159200.0
2010-02-01 15:40:00,13.36,13.38,13.36,13.36,132400.0,10.7244,10.7404,10.7244,10.7244,132400.0
2010-02-01 15:50:00,13.37,13.39,13.36,13.38,188800.0,10.7324,10.7484,10.7244,10.7404,188800.0
2010-02-02 09:30:00,13.41,13.41,13.36,13.39,274000.0,10.7645,10.7645,10.7244,10.7484,274000.0
2010-02-02 09:40:00,13.4,13.4,13.34,13.39,200400.0,10.7565,10.7565,10.7083,10.7484,200400.0
2010-02-02 09:50:00,13.38,13.42,13.36,13.38,116000.0,10.7404,10.7725,10.7244,10.7404,116000.0
2010-02-02 10:00:00,13.38,13.4,13.33,13.37,155600.0,10.7404,10.7565,10.7003,10.7324,155600.0
2010-02-02 10:10:00,13.37,13.46,13.35,13.46,170800.0,10.7324,10.8046,10.7163,10.8046,170800.0
2010-02-02 10:20:00,13.46,13.49,13.45,13.48,142000.0,10.8046,10.8287,10.7966,10.8207,142000.0
2010-02-02 10:30:00,13.48,13.51,13.47,13.47,90000.0,10.8207,10.8448,10.8127,10.8127,90000.0
2010-02-02 10:40:00,13.47,13.47,13.44,13.44,30800.0,10.8127,10.8127,10.7886,10.7886,30800.0
2010-02-02 10:50:00,13.45,13.47,13.44,13.47,191600.0,10.7966,10.8127,10.7886,10.8127,191600.0
2010-02-02 11:00:00,13.46,13.46,13.42,13.43,120000.0,10.8046,10.8046,10.7725,10.7806,120000.0
2010-02-02 11:10:00,13.43,13.44,13.41,13.43,119600.0,10.7806,10.7886,10.7645,10.7806,119600.0
2010-02-02 11:20:00,13.42,13.46,13.42,13.45,81200.0,10.7725,10.8046,10.7725,10.7966,81200.0
2010-02-02 11:30:00,13.45,13.45,13.42,13.44,107200.0,10.7966,10.7966,10.7725,10.7886,107200.0
2010-02-02 11:40:00,13.44,13.46,13.44,13.45,98400.0,10.7886,10.8046,10.7886,10.7966,98400.0
2010-02-02 11:50:00,13.46,13.46,13.44,13.45,58400.0,10.8046,10.8046,10.7886,10.7966,58400.0
2010-02-02 12:00:00,13.44,13.47,13.43,13.45,281600.0,10.7886,10.8127,10.7806,10.7966,281600.0
2010-02-02 12:10:00,13.45,13.48,13.45,13.48,81200.0,10.7966,10.8207,10.7966,10.8207,81200.0
2010-02-02 12:20:00,13.48,13.49,13.47,13.49,118800.0,10.8207,10.8287,10.8127,10.8287,118800.0
2010-02-02 12:30:00,13.49,13.49,13.47,13.47,30800.0,10.8287,10.8287,10.8127,10.8127,30800.0
2010-02-02 12:40:00,13.47,13.48,13.46,13.47,60800.0,10.8127,10.8207,10.8046,10.8127,60800.0
2010-02-02 12:50:00,13.47,13.48,13.47,13.48,48400.0,10.8127,10.8207,10.8127,10.8207,48400.0
2010-02-02 13:00:00,13.48,13.48,13.45,13.46,75600.0,10.8207,10.8207,10.7966,10.8046,75600.0
2010-02-02 13:10:00,13.45,13.46,13.45,13.46,82800.0,10.7966,10.8046,10.7966,10.8046,82800.0
2010-02-02 13:20:00,13.46,13.47,13.46,13.47,44800.0,10.8046,10.8127,10.8046,10.8127,44800.0
2010-02-02 13:30:00,13.47,13.49,13.47,13.49,69600.0,10.8127,10.8287,10.8127,10.8287,69600.0
2010-02-02 13:40:00,13.5,13.51,13.49,13.49,74000.0,10.8367,10.8448,10.8287,10.8287,74000.0
2010-02-02 13:50:00,13.49,13.49,13.47,13.47,62000.0,10.8287,10.8287,10.8127,10.8127,62000.0
2010-02-02 14:00:00,13.48,13.48,13.46,13.46,50000.0,10.8207,10.8207,10.8046,10.8046,50000.0
2010-02-02 14:10:00,13.47,13.47,13.44,13.44,81600.0,10.8127,10.8127,10.7886,10.7886,81600.0
2010-02-02 14:20:00,13.44,13.47,13.44,13.46,49600.0,10.7886,10.8127,10.7886,10.8046,49600.0
2010-02-02 14:30:00,13.47,13.47,13.45,13.46,63200.0,10.8127,10.8127,10.7966,10.8046,63200.0
2010-02-02 14:40:00,13.47,13.47,13.45,13.46,119200.0,10.8127,10.8127,10.7966,10.8046,119200.0
2010-02-02 14:50:00,13.46,13.49,13.46,13.49,85600.0,10.8046,10.8287,10.8046,10.8287,85600.0
2010-02-02 15:00:00,13.48,13.49,13.47,13.49,108400.0,10.8207,10.8287,10.8127,10.8287,108400.0
2010-02-02 15:10:00,13.49,13.53,13.49,13.53,271600.0,10.8287,10.8608,10.8287,10.8608,271600.0
2010-02-02 15:20:00,13.53,13.53,13.49,13.5,105200.0,10.8608,10.8608,10.8287,10.8367,105200.0
2010-02-02 15:30:00,13.5,13.52,13.5,13.51,115600.0,10.8367,10.8528,10.8367,10.8448,115600.0
2010-02-02 15:40:00,13.51,13.52,13.48,13.5,181200.0,10.8448,10.8528,10.8207,10.8367,181200.0
2010-02-02 15:50:00,13.49,13.51,13.49,13.51,300400.0,10.8287,10.8448,10.8287,10.8448,300400.0
2010-02-03 09:30:00,13.45,13.48,13.43,13.48,380800.0,10.7966,10.8207,10.7806,10.8207,380800.0
2010-02-03 09:40:00,13.48,13.52,13.47,13.51,282800.0,10.8207,10.8528,10.8127,10.8448,282800.0
2010-02-03 09:50:00,13.5,13.53,13.49,13.51,108000.0,10.8367,10.8608,10.8287,10.8448,108000.0
2010-02-03 10:00:00,13.5,13.52,13.47,13.52,120000.0,10.8367,10.8528,10.8127,10.8528,120000.0
2010-02-03 10:10:00,13.52,13.52,13.46,13.46,106800.0,10.8528,10.8528,10.8046,10.8046,106800.0
2010-02-03 10:20:00,13.46,13.47,13.42,13.42,144000.0,10.8046,10.8127,10.7725,10.7725,144000.0
2010-02-03 10:30:00,13.42,13.43,13.35,13.37,189200.0,10.7725,10.7806,10.7163,10.7324,189200.0
2010-02-03 10:40:00,13.37,13.4,13.36,13.4,218800.0,10.7324,10.7565,10.7244,10.7565,218800.0
2010-02-03 10:50:00,13.4,13.4,13.37,13.37,170000.0,10.7565,10.7565,10.7324,10.7324,170000.0
2010-02-03 11:00:00,13.37,13.42,13.37,13.41,103600.0,10.7324,10.7725,10.7324,10.7645,103600.0
2010-02-03 11:10:00,13.41,13.42,13.4,13.41,58400.0,10.7645,10.7725,10.7565,10.7645,58400.0
2010-02-03 11:20:00,13.4,13.4,13.37,13.38,68400.0,10.7565,10.7565,10.7324,10.7404,68400.0
2010-02-03 11:30:00,13.38,13.39,13.34,13.35,82800.0,10.7404,10.7484,10.7083,10.7163,82800.0
2010-02-03 11:40:00,13.34,13.34,13.31,13.32,81200.0,10.7083,10.7083,10.6842,10.6923,81200.0
2010-02-03 11:50:00,13.32,13.32,13.29,13.3,83600.0,10.6923,10.6923,10.6682,10.6762,83600.0
2010-02-03 12:00:00,13.31,13.34,13.31,13.34,58000.0,10.6842,10.7083,10.6842,10.7083,58000.0
2010-02-03 12:10:00,13.34,13.36,13.33,13.34,63600.0,10.7083,10.7244,10.7003,10.7083,63600.0
2010-02-03 12:20:00,13.34,13.34,13.31,13.31,128000.0,10.7083,10.7083,10.6842,10.6842,128000.0
2010-02-03 12:30:00,13.32,13.35,13.32,13.34,60400.0,10.6923,10.7163,10.6923,10.7083,60400.0
2010-02-03 12:40:00,13.34,13.34,13.31,13.33,152400.0,10.7083,10.7083,10.6842,10.7003,152400.0
2010-02-03 12:50:00,13.33,13.36,13.33,13.33,79200.0,10.7003,10.7244,10.7003,10.7003,79200.0
2010-02-03 13:00:00,13.33,13.4,13.33,13.39,52800.0,10.7003,10.7565,10.7003,10.7484,52800.0
2010-02-03 13:10:00,13.39,13.39,13.37,13.38,30000.0,10.7484,10.7484,10.7324,10.7404,30000.0
2010-02-03 13:20:00,13.38,13.38,13.36,13.36,64800.0,10.7404,10.7404,10.7244,10.7244,64800.0
2010-02-03 13:30:00,13.36,13.4,13.36,13.38,60800.0,10.7244,10.7565,10.7244,10.7404,60800.0
2010-02-03 13:40:00,13.38,13.4,13.37,13.38,49600.0,10.7404,10.7565,10.7324,10.7404,49600.0
2010-02-03 13:50:00,13.37,13.37,13.35,13.36,47200.0,10.7324,10.7324,10.7163,10.7244,47200.0
2010-02-03 14:00:00,13.37,13.38,13.36,13.37,31200.0,10.7324,10.7404,10.7244,10.7324,31200.0
2010-02-03 14:10:00,13.37,13.38,13.36,13.36,56000.0,10.7324,10.7404,10.7244,10.7244,56000.0
2010-02-03 14:20:00,13.36,13.37,13.35,13.36,132400.0,10.7244,10.7324,10.7163,10.7244,132400.0
2010-02-03 14:30:00,13.35,13.37,13.35,13.37,306000.0,10.7163,10.7324,10.7163,10.7324,306000.0
2010-02-03 14:40:00,13.37,13.38,13.35,13.37,124000.0,10.7324,10.7404,10.7163,10.7324,124000.0
2010-02-03 14:50:00,13.37,13.39,13.37,13.37,97200.0,10.7324,10.7484,10.7324,10.7324,97200.0
2010-02-03 15:00:00,13.36,13.42,13.36,13.38,112400.0,10.7244,10.7725,10.7244,10.7404,112400.0
2010-02-03 15:10:00,13.38,13.39,13.36,13.37,147600.0,10.7404,10.7484,10.7244,10.7324,147600.0
2010-02-03 15:20:00,13.37,13.38,13.35,13.37,96400.0,10.7324,10.7404,10.7163,10.7324,96400.0
2010-02-03 15:30:00,13.37,13.4,13.37,13.39,89200.0,10.7324,10.7565,10.7324,10.7484,89200.0
2010-02-03 15:40:00,13.39,13.41,13.38,13.4,134000.0,10.7484,10.7645,10.7404,10.7565,134000.0
2010-02-03 15:50:00,13.39,13.4,13.38,13.4,291600.0,10.7484,10.7565,10.7404,10.7565,291600.0
2010-02-04 09:30:00,13.31,13.32,13.27,13.3,339600.0,10.6842,10.6923,10.6521,10.6762,339600.0
2010-02-04 09:40:00,13.29,13.3,13.19,13.19,373600.0,10.6682,10.6762,10.5879,10.5879,373600.0
2010-02-04 09:50:00,13.19,13.2,13.12,13.13,234400.0,10.5879,10.5959,10.5317,10.5397,234400.0
2010-02-04 10:00:00,13.13,13.2,13.12,13.16,228800.0,10.5397,10.5959,10.5317,10.5638,228800.0
2010-02-04 10:10:00,13.15,13.15,13.09,13.12,219200.0,10.5558,10.5558,10.5076,10.5317,219200.0
2010-02-04 10:20:00,13.14,13.14,13.09,13.11,297200.0,10.5478,10.5478,10.5076,10.5237,297200.0
2010-02-04 10:30:00,13.11,13.16,13.11,13.14,301600.0,10.5237,10.5638,10.5237,10.5478,301600.0
2010-02-04 10:40:00,13.14,13.15,13.12,13.14,176400.0,10.5478,10.5558,10.5317,10.5478,176400.0
2010-02-04 10:50:00,13.14,13.14,13.07,13.09,204000.0,10.5478,10.5478,10.4916,10.5076,204000.0
2010-02-04 11:00:00,13.08,13.13,13.07,13.12,138400.0,10.4996,10.5397,10.4916,10.5317,138400.0
2010-02-04 11:10:00,13.12,13.13,13.1,13.13,169600.0,10.5317,10.5397,10.5157,10.5397,169600.0
2010-02-04 11:20:00,13.13,13.15,13.12,13.15,246800.0,10.5397,10.5558,10.5317,10.5558,246800.0
2010-02-04 11:30:00,13.15,13.15,13.1,13.1,107600.0,10.5558,10.5558,10.5157,10.5157,107600.0
2010-02-04 11:40:00,13.09,13.13,13.07,13.13,210000.0,10.5076,10.5397,10.4916,10.5397,210000.0
2010-02-04 11:50:00,13.12,13.14,13.12,13.12,127200.0,10.5317,10.5478,10.5317,10.5317,127200.0
2010-02-04 12:00:00,13.12,13.13,13.09,13.11,208000.0,10.5317,10.5397,10.5076,10.5237,208000.0
2010-02-04 12:10:00,13.1,13.12,13.08,13.08,312800.0,10.5157,10.5317,10.4996,10.4996,312800.0
2010-02-04 12:20:00,13.08,13.11,13.08,13.08,152400.0,10.4996,10.5237,10.4996,10.4996,152400.0
2010-02-04 12:30:00,13.08,13.1,13.08,13.08,115200.0,10.4996,10.5157,10.4996,10.4996,115200.0
2010-02-04 12:40:00,13.09,13.09,13.04,13.04,274400.0,10.5076,10.5076,10.4675,10.4675,274400.0
2010-02-04 12:50:00,13.04,13.07,13.04,13.06,266800.0,10.4675,10.4916,10.4675,10.4835,266800.0
2010-02-04 13:00:00,13.06,13.09,13.06,13.08,68400.0,10.4835,10.5076,10.4835,10.4996,68400.0
2010-02-04 13:10:00,13.08,13.08,13.06,13.07,71600.0,10.4996,10.4996,10.4835,10.4916,71600.0
2010-02-04 13:20:00,13.07,13.08,13.05,13.08,85200.0,10.4916,10.4996,10.4755,10.4996,85200.0
2010-02-04 13:30:00,13.08,13.09,13.07,13.08,156800.0,10.4996,10.5076,10.4916,10.4996,156800.0
2010-02-04 13:40:00,13.07,13.07,13.04,13.06,204800.0,10.4916,10.4916,10.4675,10.4835,204800.0
2010-02-04 13:50:00,13.06,13.07,13.04,13.05,171200.0,10.4835,10.4916,10.4675,10.4755,171200.0
2010-02-04 14:00:00,13.05,13.06,13.04,13.04,102400.0,10.4755,10.4835,10.4675,10.4675,102400.0
2010-02-04 14:10:00,13.05,13.06,13.02,13.05,282400.0,10.4755,10.4835,10.4514,10.4755,282400.0
2010-02-04 14:20:00,13.04,13.09,13.04,13.07,185600.0,10.4675,10.5076,10.4675,10.4916,185600.0
2010-02-04 14:30:00,13.08,13.09,13.06,13.08,274000.0,10.4996,10.5076,10.4835,10.4996,274000.0
2010-02-04 14:40:00,13.08,13.09,13.06,13.09,237200.0,10.4996,10.5076,10.4835,10.5076,237200.0
2010-02-04 14:50:00,13.09,13.09,13.06,13.07,127600.0,10.5076,10.5076,10.4835,10.4916,127600.0
2010-02-04 15:00:00,13.08,13.08,13.04,13.04,199200.0,10.4996,10.4996,10.4675,10.4675,199200.0
2010-02-04 15:10:00,13.04,13.04,13.01,13.01,260400.0,10.4675,10.4675,10.4434,10.4434,260400.0
2010-02-04 15:20:00,13.01,13.01,12.99,13.0,464800.0,10.4434,10.4434,10.4274,10.4354,464800.0
2010-02-04 15:30:00,12.99,13.02,12.98,12.99,511600.0,10.4274,10.4514,10.4193,10.4274,511600.0
2010-02-04 15:40:00,13.0,13.03,13.0,13.0,185200.0,10.4354,10.4595,10.4354,10.4354,185200.0
2010-02-04 15:50:00,13.01,13.01,12.98,12.99,736800.0,10.4434,10.4434,10.4193,10.4274,736800.0
2010-02-05 09:30:00,13.01,13.01,12.89,12.92,528800.0,10.4434,10.4434,10.3471,10.3712,528800.0
2010-02-05 09:40:00,12.92,12.96,12.9,12.9,348400.0,10.3712,10.4033,10.3551,10.3551,348400.0
2010-02-05 09:50:00,12.9,12.92,12.85,12.85,413600.0,10.3551,10.3712,10.315,10.315,413600.0
2010-02-05 10:00:00,12.86,12.89,12.85,12.86,303600.0,10.323,10.3471,10.315,10.323,303600.0
2010-02-05 10:10:00,12.86,12.88,12.84,12.85,584400.0,10.323,10.3391,10.3069,10.315,584400.0
2010-02-05 10:20:00,12.84,12.95,12.84,12.94,319600.0,10.3069,10.3952,10.3069,10.3872,319600.0
2010-02-05 10:30:00,12.94,12.98,12.94,12.95,204800.0,10.3872,10.4193,10.3872,10.3952,204800.0
2010-02-05 10:40:00,12.95,12.99,12.95,12.98,238800.0,10.3952,10.4274,10.3952,10.4193,238800.0
2010-02-05 10:50:00,12.98,12.99,12.96,12.97,183600.0,10.4193,10.4274,10.4033,10.4113,183600.0
2010-02-05 11:00:00,12.97,12.97,12.92,12.94,258000.0,10.4113,10.4113,10.3712,10.3872,258000.0
2010-02-05 11:10:00,12.94,12.96,12.92,12.96,294000.0,10.3872,10.4033,10.3712,10.4033,294000.0
2010-02-05 11:20:00,12.96,12.96,12.92,12.92,85600.0,10.4033,10.4033,10.3712,10.3712,85600.0
2010-02-05 11:30:00,12.92,12.93,12.87,12.87,142400.0,10.3712,10.3792,10.331,10.331,142400.0
2010-02-05 11:40:00,12.87,12.87,12.82,12.87,335600.0,10.331,10.331,10.2909,10.331,335600.0
2010-02-05 11:50:00,12.87,12.88,12.86,12.88,126000.0,10.331,10.3391,10.323,10.3391,126000.0
2010-02-05 12:00:00,12.88,12.9,12.88,12.89,148000.0,10.3391,10.3551,10.3391,10.3471,148000.0
2010-02-05 12:10:00,12.89,12.92,12.86,12.92,119200.0,10.3471,10.3712,10.323,10.3712,119200.0
2010-02-05 12:20:00,12.92,12.94,12.9,12.92,136800.0,10.3712,10.3872,10.3551,10.3712,136800.0
2010-02-05 12:30:00,12.92,12.93,12.9,12.9,100400.0,10.3712,10.3792,10.3551,10.3551,100400.0
2010-02-05 12:40:00,12.89,12.93,12.89,12.92,75200.0,10.3471,10.3792,10.3471,10.3712,75200.0
2010-02-05 12:50:00,12.92,12.92,12.88,12.92,108000.0,10.3712,10.3712,10.3391,10.3712,108000.0
2010-02-05 13:00:00,12.93,12.93,12.88,12.88,52800.0,10.3792,10.3792,10.3391,10.3391,52800.0
2010-02-05 13:10:00,12.88,12.89,12.87,12.89,82400.0,10.3391,10.3471,10.331,10.3471,82400.0
2010-02-05 13:20:00,12.88,12.88,12.83,12.84,100800.0,10.3391,10.3391,10.2989,10.3069,100800.0
2010-02-05 13:30:00,12.84,12.85,12.78,12.78,270800.0,10.3069,10.315,10.2588,10.2588,270800.0
2010-02-05 13:40:00,12.79,12.79,12.75,12.79,150000.0,10.2668,10.2668,10.2347,10.2668,150000.0
2010-02-05 13:50:00,12.79,12.8,12.76,12.76,176400.0,10.2668,10.2748,10.2427,10.2427,176400.0
2010-02-05 14:00:00,12.78,12.83,12.77,12.81,212400.0,10.2588,10.2989,10.2508,10.2829,212400.0
2010-02-05 14:10:00,12.81,12.86,12.8,12.85,229200.0,10.2829,10.323,10.2748,10.315,229200.0
2010-02-05 14:20:00,12.86,12.86,12.84,12.84,144000.0,10.323,10.323,10.3069,10.3069,144000.0
2010-02-05 14:30:00,12.84,12.87,12.81,12.84,188000.0,10.3069,10.331,10.2829,10.3069,188000.0
2010-02-05 14:40:00,12.85,12.85,12.81,12.85,234800.0,10.315,10.315,10.2829,10.315,234800.0
2010-02-05 14:50:00,12.85,12.86,12.84,12.85,290000.0,10.315,10.323,10.3069,10.315,290000.0
2010-02-05 15:00:00,12.86,13.0,12.86,13.0,366400.0,10.323,10.4354,10.323,10.4354,366400.0
2010-02-05 15:10:00,12.99,13.02,12.95,12.98,436400.0,10.4274,10.4514,10.3952,10.4193,436400.0
2010-02-05 15:20:00,12.98,13.01,12.94,12.95,230400.0,10.4193,10.4434,10.3872,10.3952,230400.0
2010-02-05 15:30:00,12.96,13.01,12.94,13.01,320800.0,10.4033,10.4434,10.3872,10.4434,320800.0
2010-02-05 15:40:00,13.01,13.03,12.97,12.97,235200.0,10.4434,10.4595,10.4113,10.4113,235200.0
2010-02-05 15:50:00,12.97,13.03,12.97,13.02,297600.0,10.4113,10.4595,10.4113,10.4514,297600.0
2010-02-08 09:30:00,12.94,12.96,12.89,12.95,7900000.0,10.3872,10.4033,10.3471,10.3952,7900000.0
2010-02-08 09:40:00,12.95,12.96,12.87,12.88,1380800.0,10.3952,10.4033,10.331,10.3391,1380800.0
2010-02-08 09:50:00,12.88,12.96,12.87,12.94,749600.0,10.3391,10.4033,10.331,10.3872,749600.0
2010-02-08 10:00:00,12.94,12.96,12.93,12.96,1066000.0,10.3872,10.4033,10.3792,10.4033,1066000.0
2010-02-08 10:10:00,12.96,13.0,12.96,12.97,596400.0,10.4033,10.4354,10.4033,10.4113,596400.0
2010-02-08 10:20:00,12.98,12.99,12.94,12.97,762400.0,10.4193,10.4274,10.3872,10.4113,762400.0
2010-02-08 10:30:00,12.97,12.98,12.95,12.95,714400.0,10.4113,10.4193,10.3952,10.3952,714400.0
2010-02-08 10:40:00,12.95,12.99,12.95,12.98,536400.0,10.3952,10.4274,10.3952,10.4193,536400.0
2010-02-08 10:50:00,12.99,13.01,12.98,13.01,192000.0,10.4274,10.4434,10.4193,10.4434,192000.0
2010-02-08 11:00:00,13.01,13.03,13.01,13.03,382400.0,10.4434,10.4595,10.4434,10.4595,382400.0
2010-02-08 11:10:00,13.03,13.05,13.01,13.02,463600.0,10.4595,10.4755,10.4434,10.4514,463600.0
2010-02-08 11:20:00,13.02,13.04,13.02,13.02,294000.0,10.4514,10.4675,10.4514,10.4514,294000.0
2010-02-08 11:30:00,13.02,13.03,13.01,13.02,190800.0,10.4514,10.4595,10.4434,10.4514,190800.0
2010-02-08 11:40:00,13.01,13.05,13.01,13.04,372800.0,10.4434,10.4755,10.4434,10.4675,372800.0
2010-02-08 11:50:00,13.04,13.04,13.0,13.02,257600.0,10.4675,10.4675,10.4354,10.4514,257600.0
2010-02-08 12:00:00,13.02,13.03,12.99,13.02,151200.0,10.4514,10.4595,10.4274,10.4514,151200.0
2010-02-08 12:10:00,13.02,13.03,13.01,13.02,139200.0,10.4514,10.4595,10.4434,10.4514,139200.0
2010-02-08 12:20:00,13.03,13.03,13.0,13.03,131600.0,10.4595,10.4595,10.4354,10.4595,131600.0
2010-02-08 12:30:00,13.03,13.04,13.01,13.03,172800.0,10.4595,10.4675,10.4434,10.4595,172800.0
2010-02-08 12:40:00,13.04,13.04,13.0,13.0,147200.0,10.4675,10.4675,10.4354,10.4354,147200.0
2010-02-08 12:50:00,13.0,13.02,13.0,13.01,61200.0,10.4354,10.4514,10.4354,10.4434,61200.0
2010-02-08 13:00:00,13.01,13.01,12.97,12.98,448800.0,10.4434,10.4434,10.4113,10.4193,448800.0
2010-02-08 13:10:00,12.98,12.99,12.95,12.97,260400.0,10.4193,10.4274,10.3952,10.4113,260400.0
2010-02-08 13:20:00,12.98,12.98,12.97,12.98,270000.0,10.4193,10.4193,10.4113,10.4193,270000.0
2010-02-08 13:30:00,12.99,12.99,12.97,12.97,49600.0,10.4274,10.4274,10.4113,10.4113,49600.0
2010-02-08 13:40:00,12.97,12.98,12.93,12.94,150400.0,10.4113,10.4193,10.3792,10.3872,150400.0
2010-02-08 13:50:00,12.93,12.95,12.93,12.95,286000.0,10.3792,10.3952,10.3792,10.3952,286000.0
2010-02-08 14:00:00,12.95,12.98,12.95,12.97,300000.0,10.3952,10.4193,10.3952,10.4113,300000.0
2010-02-08 14:10:00,12.97,12.98,12.97,12.97,190400.0,10.4113,10.4193,10.4113,10.4113,190400.0
2010-02-08 14:20:00,12.97,12.97,12.97,12.97,83200.0,10.4113,10.4113,10.4113,10.4113,83200.0
2010-02-08 14:30:00,12.97,12.97,12.92,12.92,223200.0,10.4113,10.4113,10.3712,10.3712,223200.0
2010-02-08 14:40:00,12.92,12.97,12.92,12.96,132800.0,10.3712,10.4113,10.3712,10.4033,132800.0
2010-02-08 14:50:00,12.96,12.98,12.94,12.95,115200.0,10.4033,10.4193,10.3872,10.3952,115200.0
2010-02-08 15:00:00,12.95,12.96,12.92,12.94,233600.0,10.3952,10.4033,10.3712,10.3872,233600.0
2010-02-08 15:10:00,12.94,12.94,12.92,12.92,223600.0,10.3872,10.3872,10.3712,10.3712,223600.0
2010-02-08 15:20:00,12.92,12.94,12.91,12.93,181600.0,10.3712,10.3872,10.3631,10.3792,181600.0
2010-02-08 15:30:00,12.93,12.95,12.92,12.94,205600.0,10.3792,10.3952,10.3712,10.3872,205600.0
2010-02-08 15:40:00,12.94,12.95,12.92,12.92,309200.0,10.3872,10.3952,10.3712,10.3712,309200.0
2010-02-08 15:50:00,12.92,12.92,12.87,12.88,542000.0,10.3712,10.3712,10.331,10.3391,542000.0
2010-02-09 09:30:00,13.04,13.08,13.0,13.02,277600.0,10.4675,10.4996,10.4354,10.4514,277600.0
2010-02-09 09:40:00,13.03,13.04,12.95,12.97,303600.0,10.4595,10.4675,10.3952,10.4113,303600.0
2010-02-09 09:50:00,12.97,13.01,12.96,12.97,130800.0,10.4113,10.4434,10.4033,10.4113,130800.0
2010-02-09 10:00:00,12.97,13.0,12.95,12.98,109200.0,10.4113,10.4354,10.3952,10.4193,109200.0
2010-02-09 10:10:00,12.98,13.06,12.98,13.04,102800.0,10.4193,10.4835,10.4193,10.4675,102800.0
2010-02-09 10:20:00,13.05,13.05,13.02,13.02,53200.0,10.4755,10.4755,10.4514,10.4514,53200.0
2010-02-09 10:30:00,13.02,13.03,12.99,12.99,120800.0,10.4514,10.4595,10.4274,10.4274,120800.0
2010-02-09 10:40:00,12.99,13.01,12.97,12.98,152800.0,10.4274,10.4434,10.4113,10.4193,152800.0
2010-02-09 10:50:00,12.98,12.99,12.96,12.97,64800.0,10.4193,10.4274,10.4033,10.4113,64800.0
2010-02-09 11:00:00,12.96,12.97,12.91,12.92,185600.0,10.4033,10.4113,10.3631,10.3712,185600.0
2010-02-09 11:10:00,12.91,12.94,12.9,12.93,230400.0,10.3631,10.3872,10.3551,10.3792,230400.0
2010-02-09 11:20:00,12.92,12.94,12.9,12.91,124800.0,10.3712,10.3872,10.3551,10.3631,124800.0
2010-02-09 11:30:00,12.91,13.02,12.9,13.0,525600.0,10.3631,10.4514,10.3551,10.4354,525600.0
2010-02-09 11:40:00,13.0,13.03,12.97,13.0,401200.0,10.4354,10.4595,10.4113,10.4354,401200.0
2010-02-09 11:50:00,13.0,13.04,12.99,13.0,247600.0,10.4354,10.4675,10.4274,10.4354,247600.0
2010-02-09 12:00:00,13.0,13.06,13.0,13.06,141200.0,10.4354,10.4835,10.4354,10.4835,141200.0
2010-02-09 12:10:00,13.06,13.13,13.06,13.11,328000.0,10.4835,10.5397,10.4835,10.5237,328000.0
2010-02-09 12:20:00,13.11,13.12,13.07,13.07,129600.0,10.5237,10.5317,10.4916,10.4916,129600.0
2010-02-09 12:30:00,13.07,13.1,13.07,13.08,83600.0,10.4916,10.5157,10.4916,10.4996,83600.0
2010-02-09 12:40:00,13.09,13.09,12.99,13.03,619600.0,10.5076,10.5076,10.4274,10.4595,619600.0
2010-02-09 12:50:00,13.02,13.06,13.01,13.04,152400.0,10.4514,10.4835,10.4434,10.4675,152400.0
2010-02-09 13:00:00,13.05,13.07,13.04,13.05,54000.0,10.4755,10.4916,10.4675,10.4755,54000.0
2010-02-09 13:10:00,13.05,13.05,13.02,13.03,38000.0,10.4755,10.4755,10.4514,10.4595,38000.0
2010-02-09 13:20:00,13.03,13.04,13.02,13.02,50000.0,10.4595,10.4675,10.4514,10.4514,50000.0
2010-02-09 13:30:00,13.02,13.04,13.01,13.03,85600.0,10.4514,10.4675,10.4434,10.4595,85600.0
2010-02-09 13:40:00,13.03,13.05,13.02,13.05,46400.0,10.4595,10.4755,10.4514,10.4755,46400.0
2010-02-09 13:50:00,13.05,13.05,13.04,13.05,17200.0,10.4755,10.4755,10.4675,10.4755,17200.0
2010-02-09 14:00:00,13.04,13.05,13.03,13.03,44000.0,10.4675,10.4755,10.4595,10.4595,44000.0
2010-02-09 14:10:00,13.03,13.04,13.02,13.02,50400.0,10.4595,10.4675,10.4514,10.4514,50400.0
2010-02-09 14:20:00,13.03,13.05,13.03,13.04,30400.0,10.4595,10.4755,10.4595,10.4675,30400.0
2010-02-09 14:30:00,13.05,13.07,13.04,13.04,88800.0,10.4755,10.4916,10.4675,10.4675,88800.0
2010-02-09 14:40:00,13.04,13.06,13.02,13.03,106000.0,10.4675,10.4835,10.4514,10.4595,106000.0
2010-02-09 14:50:00,13.02,13.05,13.01,13.02,117200.0,10.4514,10.4755,10.4434,10.4514,117200.0
2010-02-09 15:00:00,13.02,13.06,13.01,13.06,152400.0,10.4514,10.4835,10.4434,10.4835,152400.0
2010-02-09 15:10:00,13.05,13.07,13.04,13.05,116400.0,10.4755,10.4916,10.4675,10.4755,116400.0
2010-02-09 15:20:00,13.05,13.08,13.05,13.08,270000.0,10.4755,10.4996,10.4755,10.4996,270000.0
2010-02-09 15:30:00,13.08,13.09,13.06,13.07,128400.0,10.4996,10.5076,10.4835,10.4916,128400.0
2010-02-09 15:40:00,13.06,13.07,13.05,13.05,288800.0,10.4835,10.4916,10.4755,10.4755,288800.0
2010-02-09 15:50:00,13.05,13.06,13.02,13.04,448400.0,10.4755,10.4835,10.4514,10.4675,448400.0
2010-02-10 09:30:00,13.02,13.06,12.98,12.99,279600.0,10.4514,10.4835,10.4193,10.4274,279600.0
2010-02-10 09:40:00,12.99,13.01,12.96,12.99,103200.0,10.4274,10.4434,10.4033,10.4274,103200.0
2010-02-10 09:50:00,13.02,13.03,12.99,13.0,107200.0,10.4514,10.4595,10.4274,10.4354,107200.0
2010-02-10 10:00:00,13.01,13.01,12.9,12.92,244800.0,10.4434,10.4434,10.3551,10.3712,244800.0
2010-02-10 10:10:00,12.92,12.92,12.89,12.91,98000.0,10.3712,10.3712,10.3471,10.3631,98000.0
2010-02-10 10:20:00,12.92,12.94,12.89,12.91,209200.0,10.3712,10.3872,10.3471,10.3631,209200.0
2010-02-10 10:30:00,12.91,12.95,12.89,12.94,132000.0,10.3631,10.3952,10.3471,10.3872,132000.0
2010-02-10 10:40:00,12.95,12.97,12.94,12.94,79600.0,10.3952,10.4113,10.3872,10.3872,79600.0
2010-02-10 10:50:00,12.94,12.99,12.94,12.98,183200.0,10.3872,10.4274,10.3872,10.4193,183200.0
2010-02-10 11:00:00,12.99,12.99,12.94,12.97,172800.0,10.4274,10.4274,10.3872,10.4113,172800.0
2010-02-10 11:10:00,12.97,12.97,12.94,12.94,101600.0,10.4113,10.4113,10.3872,10.3872,101600.0
2010-02-10 11:20:00,12.94,13.0,12.94,12.99,141600.0,10.3872,10.4354,10.3872,10.4274,141600.0
2010-02-10 11:30:00,12.99,13.01,12.98,12.98,98400.0,10.4274,10.4434,10.4193,10.4193,98400.0
2010-02-10 11:40:00,12.98,12.99,12.97,12.98,122800.0,10.4193,10.4274,10.4113,10.4193,122800.0
2010-02-10 11:50:00,12.98,12.99,12.96,12.97,50800.0,10.4193,10.4274,10.4033,10.4113,50800.0
2010-02-10 12:00:00,12.97,13.01,12.96,13.01,44400.0,10.4113,10.4434,10.4033,10.4434,44400.0
2010-02-10 12:10:00,13.01,13.01,12.99,12.99,51600.0,10.4434,10.4434,10.4274,10.4274,51600.0
2010-02-10 12:20:00,12.99,13.05,12.99,13.04,114800.0,10.4274,10.4755,10.4274,10.4675,114800.0
2010-02-10 12:30:00,13.05,13.06,13.03,13.04,89200.0,10.4755,10.4835,10.4595,10.4675,89200.0
2010-02-10 12:40:00,13.04,13.06,13.04,13.06,59600.0,10.4675,10.4835,10.4675,10.4835,59600.0
2010-02-10 12:50:00,13.06,13.07,13.05,13.06,35600.0,10.4835,10.4916,10.4755,10.4835,35600.0
2010-02-10 13:00:00,13.06,13.08,13.06,13.07,54000.0,10.4835,10.4996,10.4835,10.4916,54000.0
2010-02-10 13:10:00,13.06,13.1,13.06,13.09,142000.0,10.4835,10.5157,10.4835,10.5076,142000.0
2010-02-10 13:20:00,13.09,13.13,13.08,13.12,61600.0,10.5076,10.5397,10.4996,10.5317,61600.0
2010-02-10 13:30:00,13.11,13.12,13.09,13.09,63600.0,10.5237,10.5317,10.5076,10.5076,63600.0
2010-02-10 13:40:00,13.09,13.09,13.07,13.09,73600.0,10.5076,10.5076,10.4916,10.5076,73600.0
2010-02-10 13:50:00,13.08,13.09,13.07,13.08,35200.0,10.4996,10.5076,10.4916,10.4996,35200.0
2010-02-10 14:00:00,13.09,13.11,13.09,13.1,56000.0,10.5076,10.5237,10.5076,10.5157,56000.0
2010-02-10 14:10:00,13.1,13.1,13.08,13.1,119600.0,10.5157,10.5157,10.4996,10.5157,119600.0
2010-02-10 14:20:00,13.1,13.1,13.08,13.09,66000.0,10.5157,10.5157,10.4996,10.5076,66000.0
2010-02-10 14:30:00,13.09,13.09,13.06,13.08,60400.0,10.5076,10.5076,10.4835,10.4996,60400.0
2010-02-10 14:40:00,13.08,13.09,13.07,13.08,67600.0,10.4996,10.5076,10.4916,10.4996,67600.0
2010-02-10 14:50:00,13.06,13.1,13.06,13.07,103200.0,10.4835,10.5157,10.4835,10.4916,103200.0
2010-02-10 15:00:00,13.08,13.1,13.07,13.09,78400.0,10.4996,10.5157,10.4916,10.5076,78400.0
2010-02-10 15:10:00,13.09,13.1,13.07,13.08,82000.0,10.5076,10.5157,10.4916,10.4996,82000.0
2010-02-10 15:20:00,13.08,13.1,13.07,13.09,79200.0,10.4996,10.5157,10.4916,10.5076,79200.0
2010-02-10 15:30:00,13.09,13.09,13.04,13.06,211200.0,10.5076,10.5076,10.4675,10.4835,211200.0
2010-02-10 15:40:00,13.05,13.07,13.05,13.05,140800.0,10.4755,10.4916,10.4755,10.4755,140800.0
2010-02-10 15:50:00,13.06,13.1,13.06,13.1,682000.0,10.4835,10.5157,10.4835,10.5157,682000.0
2010-02-11 09:30:00,13.06,13.06,12.99,13.04,261200.0,10.4835,10.4835,10.4274,10.4675,261200.0
2010-02-11 09:40:00,13.03,13.03,12.95,12.98,173200.0,10.4595,10.4595,10.3952,10.4193,173200.0
2010-02-11 09:50:00,12.99,13.03,12.97,13.02,129200.0,10.4274,10.4595,10.4113,10.4514,129200.0
2010-02-11 10:00:00,13.01,13.03,12.99,13.03,66000.0,10.4434,10.4595,10.4274,10.4595,66000.0
2010-02-11 10:10:00,13.02,13.09,13.02,13.05,161200.0,10.4514,10.5076,10.4514,10.4755,161200.0
2010-02-11 10:20:00,13.06,13.08,13.04,13.08,118800.0,10.4835,10.4996,10.4675,10.4996,118800.0
2010-02-11 10:30:00,13.07,13.07,13.03,13.04,85600.0,10.4916,10.4916,10.4595,10.4675,85600.0
2010-02-11 10:40:00,13.05,13.06,13.03,13.04,94400.0,10.4755,10.4835,10.4595,10.4675,94400.0
2010-02-11 10:50:00,13.04,13.04,13.01,13.02,85200.0,10.4675,10.4675,10.4434,10.4514,85200.0
2010-02-11 11:00:00,13.02,13.04,13.02,13.03,95200.0,10.4514,10.4675,10.4514,10.4595,95200.0
2010-02-11 11:10:00,13.03,13.07,13.03,13.06,63600.0,10.4595,10.4916,10.4595,10.4835,63600.0
2010-02-11 11:20:00,13.06,13.13,13.06,13.12,124400.0,10.4835,10.5397,10.4835,10.5317,124400.0
2010-02-11 11:30:00,13.13,13.13,13.11,13.12,80800.0,10.5397,10.5397,10.5237,10.5317,80800.0
2010-02-11 11:40:00,13.12,13.19,13.11,13.19,193200.0,10.5317,10.5879,10.5237,10.5879,193200.0
2010-02-11 11:50:00,13.19,13.2,13.17,13.17,103200.0,10.5879,10.5959,10.5718,10.5718,103200.0
2010-02-11 12:00:00,13.18,13.2,13.17,13.2,52000.0,10.5799,10.5959,10.5718,10.5959,52000.0
2010-02-11 12:10:00,13.2,13.21,13.18,13.19,130800.0,10.5959,10.604,10.5799,10.5879,130800.0
2010-02-11 12:20:00,13.19,13.2,13.19,13.19,63600.0,10.5879,10.5959,10.5879,10.5879,63600.0
2010-02-11 12:30:00,13.2,13.2,13.19,13.19,45600.0,10.5959,10.5959,10.5879,10.5879,45600.0
2010-02-11 12:40:00,13.19,13.2,13.19,13.19,32800.0,10.5879,10.5959,10.5879,10.5879,32800.0
2010-02-11 12:50:00,13.19,13.2,13.18,13.19,72000.0,10.5879,10.5959,10.5799,10.5879,72000.0
2010-02-11 13:00:00,13.19,13.2,13.19,13.19,190800.0,10.5879,10.5959,10.5879,10.5879,190800.0
2010-02-11 13:10:00,13.19,13.2,13.19,13.2,46400.0,10.5879,10.5959,10.5879,10.5959,46400.0
2010-02-11 13:20:00,13.2,13.23,13.2,13.22,72400.0,10.5959,10.62,10.5959,10.612,72400.0
2010-02-11 13:30:00,13.22,13.24,13.22,13.22,74000.0,10.612,10.628,10.612,10.612,74000.0
2010-02-11 13:40:00,13.22,13.22,13.2,13.21,76800.0,10.612,10.612,10.5959,10.604,76800.0
2010-02-11 13:50:00,13.21,13.22,13.2,13.22,67600.0,10.604,10.612,10.5959,10.612,67600.0
2010-02-11 14:00:00,13.21,13.23,13.21,13.23,37600.0,10.604,10.62,10.604,10.62,37600.0
2010-02-11 14:10:00,13.23,13.23,13.21,13.22,68400.0,10.62,10.62,10.604,10.612,68400.0
2010-02-11 14:20:00,13.22,13.25,13.21,13.25,112800.0,10.612,10.6361,10.604,10.6361,112800.0
2010-02-11 14:30:00,13.24,13.26,13.23,13.24,123200.0,10.628,10.6441,10.62,10.628,123200.0
2010-02-11 14:40:00,13.24,13.25,13.24,13.24,96800.0,10.628,10.6361,10.628,10.628,96800.0
2010-02-11 14:50:00,13.24,13.24,13.22,13.24,108800.0,10.628,10.628,10.612,10.628,108800.0
2010-02-11 15:00:00,13.24,13.24,13.23,13.24,61600.0,10.628,10.628,10.62,10.628,61600.0
2010-02-11 15:10:00,13.24,13.25,13.24,13.24,72000.0,10.628,10.6361,10.628,10.628,72000.0
2010-02-11 15:20:00,13.24,13.25,13.23,13.23,54400.0,10.628,10.6361,10.62,10.62,54400.0
2010-02-11 15:30:00,13.22,13.24,13.22,13.23,74000.0,10.612,10.628,10.612,10.62,74000.0
2010-02-11 15:40:00,13.23,13.24,13.23,13.23,126400.0,10.62,10.628,10.62,10.62,126400.0
2010-02-11 15:50:00,13.23,13.29,13.23,13.27,370800.0,10.62,10.6682,10.62,10.6521,370800.0
2010-02-12 09:30:00,13.15,13.17,13.11,13.13,340400.0,10.5558,10.5718,10.5237,10.5397,340400.0
2010-02-12 09:40:00,13.13,13.17,13.13,13.15,160000.0,10.5397,10.5718,10.5397,10.5558,160000.0
2010-02-12 09:50:00,13.15,13.18,13.13,13.16,114400.0,10.5558,10.5799,10.5397,10.5638,114400.0
2010-02-12 10:00:00,13.16,13.21,13.12,13.21,186400.0,10.5638,10.604,10.5317,10.604,186400.0
2010-02-12 10:10:00,13.21,13.22,13.19,13.19,203600.0,10.604,10.612,10.5879,10.5879,203600.0
2010-02-12 10:20:00,13.19,13.2,13.17,13.2,117200.0,10.5879,10.5959,10.5718,10.5959,117200.0
2010-02-12 10:30:00,13.2,13.22,13.16,13.17,79200.0,10.5959,10.612,10.5638,10.5718,79200.0
2010-02-12 10:40:00,13.17,13.19,13.17,13.18,76400.0,10.5718,10.5879,10.5718,10.5799,76400.0
2010-02-12 10:50:00,13.18,13.21,13.17,13.2,300400.0,10.5799,10.604,10.5718,10.5959,300400.0
2010-02-12 11:00:00,13.2,13.2,13.18,13.18,222800.0,10.5959,10.5959,10.5799,10.5799,222800.0
2010-02-12 11:10:00,13.18,13.21,13.18,13.2,185200.0,10.5799,10.604,10.5799,10.5959,185200.0
2010-02-12 11:20:00,13.21,13.23,13.2,13.2,95600.0,10.604,10.62,10.5959,10.5959,95600.0
2010-02-12 11:30:00,13.2,13.21,13.18,13.19,48800.0,10.5959,10.604,10.5799,10.5879,48800.0
2010-02-12 11:40:00,13.2,13.21,13.2,13.21,36800.0,10.5959,10.604,10.5959,10.604,36800.0
2010-02-12 11:50:00,13.21,13.22,13.2,13.21,95200.0,10.604,10.612,10.5959,10.604,95200.0
2010-02-12 12:00:00,13.21,13.24,13.21,13.24,106400.0,10.604,10.628,10.604,10.628,106400.0
2010-02-12 12:10:00,13.24,13.3,13.24,13.28,330000.0,10.628,10.6762,10.628,10.6601,330000.0
2010-02-12 12:20:00,13.28,13.29,13.26,13.27,113200.0,10.6601,10.6682,10.6441,10.6521,113200.0
2010-02-12 12:30:00,13.27,13.28,13.25,13.26,180400.0,10.6521,10.6601,10.6361,10.6441,180400.0
2010-02-12 12:40:00,13.26,13.28,13.25,13.27,62000.0,10.6441,10.6601,10.6361,10.6521,62000.0
2010-02-12 12:50:00,13.26,13.28,13.26,13.27,113600.0,10.6441,10.6601,10.6441,10.6521,113600.0
2010-02-12 13:00:00,13.27,13.28,13.27,13.27,47200.0,10.6521,10.6601,10.6521,10.6521,47200.0
2010-02-12 13:10:00,13.27,13.27,13.23,13.25,179600.0,10.6521,10.6521,10.62,10.6361,179600.0
2010-02-12 13:20:00,13.24,13.25,13.22,13.24,168000.0,10.628,10.6361,10.612,10.628,168000.0
2010-02-12 13:30:00,13.23,13.23,13.22,13.22,90800.0,10.62,10.62,10.612,10.612,90800.0
2010-02-12 13:40:00,13.22,13.28,13.22,13.26,89200.0,10.612,10.6601,10.612,10.6441,89200.0
2010-02-12 13:50:00,13.27,13.27,13.26,13.26,45200.0,10.6521,10.6521,10.6441,10.6441,45200.0
2010-02-12 14:00:00,13.26,13.3,13.26,13.29,71600.0,10.6441,10.6762,10.6441,10.6682,71600.0
2010-02-12 14:10:00,13.3,13.33,13.3,13.32,189600.0,10.6762,10.7003,10.6762,10.6923,189600.0
2010-02-12 14:20:00,13.32,13.34,13.31,13.32,179600.0,10.6923,10.7083,10.6842,10.6923,179600.0
2010-02-12 14:30:00,13.33,13.33,13.3,13.31,89200.0,10.7003,10.7003,10.6762,10.6842,89200.0
2010-02-12 14:40:00,13.32,13.32,13.29,13.31,104800.0,10.6923,10.6923,10.6682,10.6842,104800.0
2010-02-12 14:50:00,13.31,13.32,13.29,13.29,86000.0,10.6842,10.6923,10.6682,10.6682,86000.0
2010-02-12 15:00:00,13.29,13.31,13.26,13.31,123200.0,10.6682,10.6842,10.6441,10.6842,123200.0
2010-02-12 15:10:00,13.3,13.31,13.28,13.3,113600.0,10.6762,10.6842,10.6601,10.6762,113600.0
2010-02-12 15:20:00,13.3,13.31,13.3,13.3,84400.0,10.6762,10.6842,10.6762,10.6762,84400.0
2010-02-12 15:30:00,13.3,13.31,13.29,13.31,80000.0,10.6762,10.6842,10.6682,10.6842,80000.0
2010-02-12 15:40:00,13.31,13.36,13.31,13.36,130800.0,10.6842,10.7244,10.6842,10.7244,130800.0
2010-02-12 15:50:00,13.36,13.38,13.34,13.38,427600.0,10.7244,10.7404,10.7083,10.7404,427600.0
2010-02-16 09:30:00,13.5,13.54,13.44,13.47,226800.0,10.8367,10.8689,10.7886,10.8127,226800.0
2010-02-16 09:40:00,13.46,13.46,13.39,13.4,143200.0,10.8046,10.8046,10.7484,10.7565,143200.0
2010-02-16 09:50:00,13.41,13.44,13.4,13.44,126800.0,10.7645,10.7886,10.7565,10.7886,126800.0
2010-02-16 10:00:00,13.44,13.46,13.4,13.4,44000.0,10.7886,10.8046,10.7565,10.7565,44000.0
2010-02-16 10:10:00,13.4,13.45,13.4,13.45,66800.0,10.7565,10.7966,10.7565,10.7966,66800.0
2010-02-16 10:20:00,13.44,13.47,13.44,13.46,26000.0,10.7886,10.8127,10.7886,10.8046,26000.0
2010-02-16 10:30:00,13.46,13.5,13.46,13.49,98800.0,10.8046,10.8367,10.8046,10.8287,98800.0
2010-02-16 10:40:00,13.5,13.51,13.49,13.5,164000.0,10.8367,10.8448,10.8287,10.8367,164000.0
2010-02-16 10:50:00,13.5,13.5,13.46,13.46,164800.0,10.8367,10.8367,10.8046,10.8046,164800.0
2010-02-16 11:00:00,13.46,13.47,13.45,13.46,32400.0,10.8046,10.8127,10.7966,10.8046,32400.0
2010-02-16 11:10:00,13.46,13.47,13.45,13.46,33200.0,10.8046,10.8127,10.7966,10.8046,33200.0
2010-02-16 11:20:00,13.46,13.48,13.46,13.48,114400.0,10.8046,10.8207,10.8046,10.8207,114400.0
2010-02-16 11:30:00,13.48,13.49,13.47,13.48,71600.0,10.8207,10.8287,10.8127,10.8207,71600.0
2010-02-16 11:40:00,13.49,13.51,13.49,13.5,84400.0,10.8287,10.8448,10.8287,10.8367,84400.0
2010-02-16 11:50:00,13.5,13.5,13.49,13.49,28000.0,10.8367,10.8367,10.8287,10.8287,28000.0
2010-02-16 12:00:00,13.49,13.5,13.48,13.5,72800.0,10.8287,10.8367,10.8207,10.8367,72800.0
2010-02-16 12:10:00,13.5,13.51,13.49,13.5,20800.0,10.8367,10.8448,10.8287,10.8367,20800.0
2010-02-16 12:20:00,13.51,13.51,13.49,13.49,36400.0,10.8448,10.8448,10.8287,10.8287,36400.0
2010-02-16 12:30:00,13.49,13.49,13.48,13.49,34400.0,10.8287,10.8287,10.8207,10.8287,34400.0
2010-02-16 12:40:00,13.49,13.5,13.49,13.49,30000.0,10.8287,10.8367,10.8287,10.8287,30000.0
2010-02-16 12:50:00,13.49,13.5,13.49,13.5,28800.0,10.8287,10.8367,10.8287,10.8367,28800.0
2010-02-16 13:00:00,13.5,13.5,13.48,13.48,73200.0,10.8367,10.8367,10.8207,10.8207,73200.0
2010-02-16 13:10:00,13.49,13.51,13.49,13.51,110400.0,10.8287,10.8448,10.8287,10.8448,110400.0
2010-02-16 13:20:00,13.51,13.51,13.51,13.51,44400.0,10.8448,10.8448,10.8448,10.8448,44400.0
2010-02-16 13:30:00,13.52,13.52,13.49,13.49,92000.0,10.8528,10.8528,10.8287,10.8287,92000.0
2010-02-16 13:40:00,13.5,13.51,13.5,13.51,41600.0,10.8367,10.8448,10.8367,10.8448,41600.0
2010-02-16 13:50:00,13.51,13.52,13.5,13.51,25200.0,10.8448,10.8528,10.8367,10.8448,25200.0
2010-02-16 14:00:00,13.51,13.52,13.5,13.5,55200.0,10.8448,10.8528,10.8367,10.8367,55200.0
2010-02-16 14:10:00,13.5,13.51,13.5,13.5,43200.0,10.8367,10.8448,10.8367,10.8367,43200.0
2010-02-16 14:20:00,13.5,13.53,13.5,13.53,140800.0,10.8367,10.8608,10.8367,10.8608,140800.0
2010-02-16 14:30:00,13.53,13.53,13.51,13.51,64000.0,10.8608,10.8608,10.8448,10.8448,64000.0
2010-02-16 14:40:00,13.51,13.53,13.5,13.52,76400.0,10.8448,10.8608,10.8367,10.8528,76400.0
2010-02-16 14:50:00,13.53,13.54,13.52,13.53,158400.0,10.8608,10.8689,10.8528,10.8608,158400.0
2010-02-16 15:00:00,13.53,13.54,13.52,13.53,54800.0,10.8608,10.8689,10.8528,10.8608,54800.0
2010-02-16 15:10:00,13.53,13.54,13.53,13.54,67200.0,10.8608,10.8689,10.8608,10.8689,67200.0
2010-02-16 15:20:00,13.54,13.54,13.53,13.53,81600.0,10.8689,10.8689,10.8608,10.8608,81600.0
2010-02-16 15:30:00,13.53,13.56,13.53,13.56,119600.0,10.8608,10.8849,10.8608,10.8849,119600.0
2010-02-16 15:40:00,13.56,13.59,13.56,13.59,211600.0,10.8849,10.909,10.8849,10.909,211600.0
2010-02-16 15:50:00,13.59,13.6,13.57,13.58,355200.0,10.909,10.917,10.8929,10.901,355200.0
2010-02-17 09:30:00,13.65,13.68,13.63,13.63,210000.0,10.9572,10.9812,10.9411,10.9411,210000.0
2010-02-17 09:40:00,13.63,13.65,13.61,13.65,248800.0,10.9411,10.9572,10.925,10.9572,248800.0
2010-02-17 09:50:00,13.65,13.65,13.63,13.65,167200.0,10.9572,10.9572,10.9411,10.9572,167200.0
2010-02-17 10:00:00,13.65,13.67,13.63,13.66,168800.0,10.9572,10.9732,10.9411,10.9652,168800.0
2010-02-17 10:10:00,13.66,13.67,13.65,13.67,148800.0,10.9652,10.9732,10.9572,10.9732,148800.0
2010-02-17 10:20:00,13.66,13.67,13.65,13.65,73200.0,10.9652,10.9732,10.9572,10.9572,73200.0
2010-02-17 10:30:00,13.67,13.7,13.66,13.67,89200.0,10.9732,10.9973,10.9652,10.9732,89200.0
2010-02-17 10:40:00,13.67,13.67,13.65,13.66,42000.0,10.9732,10.9732,10.9572,10.9652,42000.0
2010-02-17 10:50:00,13.66,13.66,13.65,13.65,34000.0,10.9652,10.9652,10.9572,10.9572,34000.0
2010-02-17 11:00:00,13.65,13.65,13.63,13.63,65200.0,10.9572,10.9572,10.9411,10.9411,65200.0
2010-02-17 11:10:00,13.63,13.64,13.62,13.62,96400.0,10.9411,10.9491,10.9331,10.9331,96400.0
2010-02-17 11:20:00,13.62,13.64,13.59,13.59,69600.0,10.9331,10.9491,10.909,10.909,69600.0
2010-02-17 11:30:00,13.59,13.6,13.57,13.6,55600.0,10.909,10.917,10.8929,10.917,55600.0
2010-02-17 11:40:00,13.59,13.61,13.59,13.6,29200.0,10.909,10.925,10.909,10.917,29200.0
2010-02-17 11:50:00,13.6,13.62,13.6,13.6,36800.0,10.917,10.9331,10.917,10.917,36800.0
2010-02-17 12:00:00,13.61,13.63,13.61,13.62,71200.0,10.925,10.9411,10.925,10.9331,71200.0
2010-02-17 12:10:00,13.62,13.63,13.61,13.63,44000.0,10.9331,10.9411,10.925,10.9411,44000.0
2010-02-17 12:20:00,13.63,13.63,13.62,13.63,40800.0,10.9411,10.9411,10.9331,10.9411,40800.0
2010-02-17 12:30:00,13.63,13.63,13.62,13.62,26400.0,10.9411,10.9411,10.9331,10.9331,26400.0
2010-02-17 12:40:00,13.62,13.62,13.61,13.62,36800.0,10.9331,10.9331,10.925,10.9331,36800.0
2010-02-17 12:50:00,13.61,13.63,13.61,13.63,19600.0,10.925,10.9411,10.925,10.9411,19600.0
2010-02-17 13:00:00,13.63,13.65,13.63,13.64,51200.0,10.9411,10.9572,10.9411,10.9491,51200.0
2010-02-17 13:10:00,13.63,13.65,13.63,13.65,50400.0,10.9411,10.9572,10.9411,10.9572,50400.0
2010-02-17 13:20:00,13.64,13.65,13.63,13.64,78000.0,10.9491,10.9572,10.9411,10.9491,78000.0
2010-02-17 13:30:00,13.64,13.64,13.63,13.64,48400.0,10.9491,10.9491,10.9411,10.9491,48400.0
2010-02-17 13:40:00,13.63,13.63,13.63,13.63,24400.0,10.9411,10.9411,10.9411,10.9411,24400.0
2010-02-17 13:50:00,13.63,13.64,13.62,13.63,32400.0,10.9411,10.9491,10.9331,10.9411,32400.0
2010-02-17 14:00:00,13.63,13.65,13.61,13.65,155600.0,10.9411,10.9572,10.925,10.9572,155600.0
2010-02-17 14:10:00,13.65,13.65,13.62,13.62,154800.0,10.9572,10.9572,10.9331,10.9331,154800.0
2010-02-17 14:20:00,13.62,13.63,13.61,13.63,51200.0,10.9331,10.9411,10.925,10.9411,51200.0
2010-02-17 14:30:00,13.63,13.63,13.62,13.62,98000.0,10.9411,10.9411,10.9331,10.9331,98000.0
2010-02-17 14:40:00,13.62,13.63,13.61,13.61,81200.0,10.9331,10.9411,10.925,10.925,81200.0
2010-02-17 14:50:00,13.61,13.62,13.61,13.62,103200.0,10.925,10.9331,10.925,10.9331,103200.0
2010-02-17 15:00:00,13.62,13.63,13.62,13.63,71600.0,10.9331,10.9411,10.9331,10.9411,71600.0
2010-02-17 15:10:00,13.63,13.65,13.63,13.65,112400.0,10.9411,10.9572,10.9411,10.9572,112400.0
2010-02-17 15:20:00,13.65,13.65,13.64,13.65,108000.0,10.9572,10.9572,10.9491,10.9572,108000.0
2010-02-17 15:30:00,13.65,13.67,13.65,13.66,136400.0,10.9572,10.9732,10.9572,10.9652,136400.0
2010-02-17 15:40:00,13.66,13.66,13.64,13.66,145600.0,10.9652,10.9652,10.9491,10.9652,145600.0
2010-02-17 15:50:00,13.66,13.67,13.66,13.67,184400.0,10.9652,10.9732,10.9652,10.9732,184400.0
2010-02-18 09:30:00,13.67,13.7,13.65,13.68,275200.0,10.9732,10.9973,10.9572,10.9812,275200.0
2010-02-18 09:40:00,13.67,13.69,13.65,13.67,151200.0,10.9732,10.9893,10.9572,10.9732,151200.0
2010-02-18 09:50:00,13.68,13.71,13.68,13.7,94000.0,10.9812,11.0053,10.9812,10.9973,94000.0
2010-02-18 10:00:00,13.7,13.71,13.68,13.7,145600.0,10.9973,11.0053,10.9812,10.9973,145600.0
2010-02-18 10:10:00,13.7,13.72,13.69,13.7,53200.0,10.9973,11.0133,10.9893,10.9973,53200.0
2010-02-18 10:20:00,13.69,13.69,13.67,13.68,85200.0,10.9893,10.9893,10.9732,10.9812,85200.0
2010-02-18 10:30:00,13.68,13.69,13.65,13.69,128000.0,10.9812,10.9893,10.9572,10.9893,128000.0
2010-02-18 10:40:00,13.69,13.7,13.69,13.7,62000.0,10.9893,10.9973,10.9893,10.9973,62000.0
2010-02-18 10:50:00,13.7,13.72,13.7,13.71,113200.0,10.9973,11.0133,10.9973,11.0053,113200.0
2010-02-18 11:00:00,13.71,13.72,13.71,13.72,96800.0,11.0053,11.0133,11.0053,11.0133,96800.0
2010-02-18 11:10:00,13.72,13.72,13.72,13.72,249600.0,11.0133,11.0133,11.0133,11.0133,249600.0
2010-02-18 11:20:00,13.72,13.73,13.71,13.71,233200.0,11.0133,11.0214,11.0053,11.0053,233200.0
2010-02-18 11:30:00,13.71,13.71,13.7,13.71,108000.0,11.0053,11.0053,10.9973,11.0053,108000.0
2010-02-18 11:40:00,13.71,13.72,13.71,13.71,61600.0,11.0053,11.0133,11.0053,11.0053,61600.0
2010-02-18 11:50:00,13.71,13.72,13.7,13.7,53600.0,11.0053,11.0133,10.9973,10.9973,53600.0
2010-02-18 12:00:00,13.7,13.71,13.7,13.7,79600.0,10.9973,11.0053,10.9973,10.9973,79600.0
2010-02-18 12:10:00,13.7,13.7,13.69,13.7,60000.0,10.9973,10.9973,10.9893,10.9973,60000.0
2010-02-18 12:20:00,13.7,13.71,13.7,13.7,73200.0,10.9973,11.0053,10.9973,10.9973,73200.0
2010-02-18 12:30:00,13.7,13.7,13.69,13.69,77200.0,10.9973,10.9973,10.9893,10.9893,77200.0
2010-02-18 12:40:00,13.69,13.7,13.69,13.69,38000.0,10.9893,10.9973,10.9893,10.9893,38000.0
2010-02-18 12:50:00,13.69,13.7,13.69,13.7,26000.0,10.9893,10.9973,10.9893,10.9973,26000.0
2010-02-18 13:00:00,13.7,13.71,13.7,13.7,86400.0,10.9973,11.0053,10.9973,10.9973,86400.0
2010-02-18 13:10:00,13.7,13.7,13.69,13.69,46000.0,10.9973,10.9973,10.9893,10.9893,46000.0
2010-02-18 13:20:00,13.69,13.7,13.69,13.69,66400.0,10.9893,10.9973,10.9893,10.9893,66400.0
2010-02-18 13:30:00,13.69,13.7,13.69,13.7,70400.0,10.9893,10.9973,10.9893,10.9973,70400.0
2010-02-18 13:40:00,13.7,13.71,13.7,13.7,66800.0,10.9973,11.0053,10.9973,10.9973,66800.0
2010-02-18 13:50:00,13.71,13.73,13.71,13.73,59600.0,11.0053,11.0214,11.0053,11.0214,59600.0
2010-02-18 14:00:00,13.73,13.73,13.71,13.72,101600.0,11.0214,11.0214,11.0053,11.0133,101600.0
2010-02-18 14:10:00,13.72,13.74,13.71,13.74,152400.0,11.0133,11.0294,11.0053,11.0294,152400.0
2010-02-18 14:20:00,13.74,13.74,13.73,13.73,75200.0,11.0294,11.0294,11.0214,11.0214,75200.0
2010-02-18 14:30:00,13.73,13.76,13.73,13.75,104800.0,11.0214,11.0455,11.0214,11.0374,104800.0
2010-02-18 14:40:00,13.75,13.75,13.74,13.75,118000.0,11.0374,11.0374,11.0294,11.0374,118000.0
2010-02-18 14:50:00,13.75,13.77,13.75,13.76,127600.0,11.0374,11.0535,11.0374,11.0455,127600.0
2010-02-18 15:00:00,13.76,13.77,13.75,13.76,125600.0,11.0455,11.0535,11.0374,11.0455,125600.0
2010-02-18 15:10:00,13.76,13.77,13.76,13.77,306800.0,11.0455,11.0535,11.0455,11.0535,306800.0
2010-02-18 15:20:00,13.77,13.77,13.76,13.77,282400.0,11.0535,11.0535,11.0455,11.0535,282400.0
2010-02-18 15:30:00,13.77,13.78,13.76,13.78,286400.0,11.0535,11.0615,11.0455,11.0615,286400.0
2010-02-18 15:40:00,13.78,13.8,13.78,13.8,466400.0,11.0615,11.0776,11.0615,11.0776,466400.0
2010-02-18 15:50:00,13.8,13.81,13.79,13.81,512000.0,11.0776,11.0856,11.0695,11.0856,512000.0
2010-02-19 09:30:00,13.74,13.79,13.74,13.79,317600.0,11.0294,11.0695,11.0294,11.0695,317600.0
2010-02-19 09:40:00,13.8,13.81,13.78,13.78,190800.0,11.0776,11.0856,11.0615,11.0615,190800.0
2010-02-19 09:50:00,13.79,13.79,13.74,13.74,127600.0,11.0695,11.0695,11.0294,11.0294,127600.0
2010-02-19 10:00:00,13.74,13.77,13.73,13.76,93600.0,11.0294,11.0535,11.0214,11.0455,93600.0
2010-02-19 10:10:00,13.75,13.76,13.74,13.76,99200.0,11.0374,11.0455,11.0294,11.0455,99200.0
2010-02-19 10:20:00,13.76,13.8,13.75,13.78,198000.0,11.0455,11.0776,11.0374,11.0615,198000.0
2010-02-19 10:30:00,13.78,13.78,13.77,13.78,73200.0,11.0615,11.0615,11.0535,11.0615,73200.0
2010-02-19 10:40:00,13.78,13.81,13.78,13.8,105600.0,11.0615,11.0856,11.0615,11.0776,105600.0
2010-02-19 10:50:00,13.79,13.8,13.79,13.79,127200.0,11.0695,11.0776,11.0695,11.0695,127200.0
2010-02-19 11:00:00,13.79,13.8,13.79,13.8,209600.0,11.0695,11.0776,11.0695,11.0776,209600.0
2010-02-19 11:10:00,13.8,13.82,13.8,13.81,162000.0,11.0776,11.0936,11.0776,11.0856,162000.0
2010-02-19 11:20:00,13.81,13.84,13.81,13.83,254000.0,11.0856,11.1097,11.0856,11.1016,254000.0
2010-02-19 11:30:00,13.83,13.85,13.83,13.85,66000.0,11.1016,11.1177,11.1016,11.1177,66000.0
2010-02-19 11:40:00,13.85,13.85,13.83,13.83,88000.0,11.1177,11.1177,11.1016,11.1016,88000.0
2010-02-19 11:50:00,13.83,13.88,13.83,13.87,151200.0,11.1016,11.1418,11.1016,11.1338,151200.0
2010-02-19 12:00:00,13.87,13.88,13.87,13.87,100400.0,11.1338,11.1418,11.1338,11.1338,100400.0
2010-02-19 12:10:00,13.87,13.88,13.87,13.87,66000.0,11.1338,11.1418,11.1338,11.1338,66000.0
2010-02-19 12:20:00,13.87,13.9,13.87,13.88,164800.0,11.1338,11.1578,11.1338,11.1418,164800.0
2010-02-19 12:30:00,13.88,13.89,13.87,13.87,76800.0,11.1418,11.1498,11.1338,11.1338,76800.0
2010-02-19 12:40:00,13.87,13.88,13.87,13.88,78000.0,11.1338,11.1418,11.1338,11.1418,78000.0
2010-02-19 12:50:00,13.87,13.88,13.87,13.88,71200.0,11.1338,11.1418,11.1338,11.1418,71200.0
2010-02-19 13:00:00,13.88,13.88,13.87,13.88,65600.0,11.1418,11.1418,11.1338,11.1418,65600.0
2010-02-19 13:10:00,13.87,13.88,13.86,13.87,81200.0,11.1338,11.1418,11.1257,11.1338,81200.0
2010-02-19 13:20:00,13.87,13.87,13.86,13.86,61600.0,11.1338,11.1338,11.1257,11.1257,61600.0
2010-02-19 13:30:00,13.86,13.88,13.86,13.87,34000.0,11.1257,11.1418,11.1257,11.1338,34000.0
2010-02-19 13:40:00,13.87,13.88,13.86,13.86,82000.0,11.1338,11.1418,11.1257,11.1257,82000.0
2010-02-19 13:50:00,13.86,13.86,13.85,13.86,67600.0,11.1257,11.1257,11.1177,11.1257,67600.0
2010-02-19 14:00:00,13.87,13.87,13.85,13.85,49600.0,11.1338,11.1338,11.1177,11.1177,49600.0
2010-02-19 14:10:00,13.85,13.87,13.85,13.87,64800.0,11.1177,11.1338,11.1177,11.1338,64800.0
2010-02-19 14:20:00,13.87,13.88,13.86,13.87,53600.0,11.1338,11.1418,11.1257,11.1338,53600.0
2010-02-19 14:30:00,13.87,13.88,13.87,13.88,50800.0,11.1338,11.1418,11.1338,11.1418,50800.0
2010-02-19 14:40:00,13.87,13.87,13.86,13.87,70000.0,11.1338,11.1338,11.1257,11.1338,70000.0
2010-02-19 14:50:00,13.87,13.88,13.87,13.87,65200.0,11.1338,11.1418,11.1338,11.1338,65200.0
2010-02-19 15:00:00,13.87,13.87,13.85,13.86,70400.0,11.1338,11.1338,11.1177,11.1257,70400.0
2010-02-19 15:10:00,13.86,13.86,13.84,13.85,141600.0,11.1257,11.1257,11.1097,11.1177,141600.0
2010-02-19 15:20:00,13.85,13.86,13.85,13.85,61600.0,11.1177,11.1257,11.1177,11.1177,61600.0
2010-02-19 15:30:00,13.84,13.86,13.84,13.86,120800.0,11.1097,11.1257,11.1097,11.1257,120800.0
2010-02-19 15:40:00,13.86,13.88,13.86,13.88,201600.0,11.1257,11.1418,11.1257,11.1418,201600.0
2010-02-19 15:50:00,13.88,13.88,13.85,13.85,177600.0,11.1418,11.1418,11.1177,11.1177,177600.0
2010-02-22 09:30:00,13.91,13.93,13.87,13.89,210400.0,11.1659,11.1819,11.1338,11.1498,210400.0
2010-02-22 09:40:00,13.88,13.88,13.84,13.85,130000.0,11.1418,11.1418,11.1097,11.1177,130000.0
2010-02-22 09:50:00,13.85,13.89,13.84,13.88,154800.0,11.1177,11.1498,11.1097,11.1418,154800.0
2010-02-22 10:00:00,13.88,13.9,13.85,13.87,224000.0,11.1418,11.1578,11.1177,11.1338,224000.0
2010-02-22 10:10:00,13.88,13.9,13.87,13.88,110800.0,11.1418,11.1578,11.1338,11.1418,110800.0
2010-02-22 10:20:00,13.88,13.91,13.88,13.9,83600.0,11.1418,11.1659,11.1418,11.1578,83600.0
2010-02-22 10:30:00,13.91,13.92,13.9,13.92,140000.0,11.1659,11.1739,11.1578,11.1739,140000.0
2010-02-22 10:40:00,13.92,13.92,13.91,13.92,235200.0,11.1739,11.1739,11.1659,11.1739,235200.0
2010-02-22 10:50:00,13.91,13.92,13.9,13.9,73200.0,11.1659,11.1739,11.1578,11.1578,73200.0
2010-02-22 11:00:00,13.91,13.91,13.89,13.89,33600.0,11.1659,11.1659,11.1498,11.1498,33600.0
2010-02-22 11:10:00,13.89,13.9,13.88,13.9,44000.0,11.1498,11.1578,11.1418,11.1578,44000.0
2010-02-22 11:20:00,13.9,13.9,13.88,13.88,77600.0,11.1578,11.1578,11.1418,11.1418,77600.0
2010-02-22 11:30:00,13.89,13.9,13.87,13.88,25200.0,11.1498,11.1578,11.1338,11.1418,25200.0
2010-02-22 11:40:00,13.88,13.89,13.88,13.88,17600.0,11.1418,11.1498,11.1418,11.1418,17600.0
2010-02-22 11:50:00,13.88,13.88,13.87,13.88,64800.0,11.1418,11.1418,11.1338,11.1418,64800.0
2010-02-22 12:00:00,13.88,13.88,13.87,13.88,35600.0,11.1418,11.1418,11.1338,11.1418,35600.0
2010-02-22 12:10:00,13.88,13.89,13.88,13.88,36000.0,11.1418,11.1498,11.1418,11.1418,36000.0
2010-02-22 12:20:00,13.88,13.88,13.87,13.88,89600.0,11.1418,11.1418,11.1338,11.1418,89600.0
2010-02-22 12:30:00,13.88,13.9,13.88,13.9,104400.0,11.1418,11.1578,11.1418,11.1578,104400.0
2010-02-22 12:40:00,13.9,13.9,13.89,13.9,90000.0,11.1578,11.1578,11.1498,11.1578,90000.0
2010-02-22 12:50:00,13.89,13.89,13.88,13.89,25200.0,11.1498,11.1498,11.1418,11.1498,25200.0
2010-02-22 13:00:00,13.89,13.89,13.88,13.88,18000.0,11.1498,11.1498,11.1418,11.1418,18000.0
2010-02-22 13:10:00,13.88,13.88,13.87,13.88,11200.0,11.1418,11.1418,11.1338,11.1418,11200.0
2010-02-22 13:20:00,13.88,13.88,13.87,13.88,56400.0,11.1418,11.1418,11.1338,11.1418,56400.0
2010-02-22 13:30:00,13.88,13.89,13.88,13.89,62800.0,11.1418,11.1498,11.1418,11.1498,62800.0
2010-02-22 13:40:00,13.89,13.91,13.88,13.9,39600.0,11.1498,11.1659,11.1418,11.1578,39600.0
2010-02-22 13:50:00,13.9,13.9,13.89,13.9,25200.0,11.1578,11.1578,11.1498,11.1578,25200.0
2010-02-22 14:00:00,13.9,13.9,13.9,13.9,42800.0,11.1578,11.1578,11.1578,11.1578,42800.0
2010-02-22 14:10:00,13.9,13.9,13.89,13.9,38000.0,11.1578,11.1578,11.1498,11.1578,38000.0
2010-02-22 14:20:00,13.9,13.91,13.9,13.9,102800.0,11.1578,11.1659,11.1578,11.1578,102800.0
2010-02-22 14:30:00,13.9,13.91,13.9,13.91,26400.0,11.1578,11.1659,11.1578,11.1659,26400.0
2010-02-22 14:40:00,13.91,13.91,13.9,13.9,59200.0,11.1659,11.1659,11.1578,11.1578,59200.0
2010-02-22 14:50:00,13.91,13.91,13.9,13.9,58400.0,11.1659,11.1659,11.1578,11.1578,58400.0
2010-02-22 15:00:00,13.9,13.9,13.9,13.9,47600.0,11.1578,11.1578,11.1578,11.1578,47600.0
2010-02-22 15:10:00,13.9,13.92,13.9,13.92,53200.0,11.1578,11.1739,11.1578,11.1739,53200.0
2010-02-22 15:20:00,13.92,13.92,13.91,13.91,53200.0,11.1739,11.1739,11.1659,11.1659,53200.0
2010-02-22 15:30:00,13.91,13.91,13.9,13.9,190400.0,11.1659,11.1659,11.1578,11.1578,190400.0
2010-02-22 15:40:00,13.9,13.9,13.87,13.87,178000.0,11.1578,11.1578,11.1338,11.1338,178000.0
2010-02-22 15:50:00,13.87,13.89,13.87,13.88,122000.0,11.1338,11.1498,11.1338,11.1418,122000.0
2010-02-23 09:30:00,13.86,13.89,13.85,13.85,229600.0,11.1257,11.1498,11.1177,11.1177,229600.0
2010-02-23 09:40:00,13.85,13.88,13.84,13.87,213600.0,11.1177,11.1418,11.1097,11.1338,213600.0
2010-02-23 09:50:00,13.86,13.87,13.83,13.83,105200.0,11.1257,11.1338,11.1016,11.1016,105200.0
2010-02-23 10:00:00,13.83,13.84,13.73,13.75,456400.0,11.1016,11.1097,11.0214,11.0374,456400.0
2010-02-23 10:10:00,13.74,13.74,13.69,13.73,341600.0,11.0294,11.0294,10.9893,11.0214,341600.0
2010-02-23 10:20:00,13.72,13.74,13.72,13.73,153600.0,11.0133,11.0294,11.0133,11.0214,153600.0
2010-02-23 10:30:00,13.74,13.75,13.72,13.74,172800.0,11.0294,11.0374,11.0133,11.0294,172800.0
2010-02-23 10:40:00,13.74,13.76,13.73,13.74,182000.0,11.0294,11.0455,11.0214,11.0294,182000.0
2010-02-23 10:50:00,13.74,13.75,13.73,13.74,73200.0,11.0294,11.0374,11.0214,11.0294,73200.0
2010-02-23 11:00:00,13.74,13.76,13.72,13.72,164000.0,11.0294,11.0455,11.0133,11.0133,164000.0
2010-02-23 11:10:00,13.72,13.72,13.7,13.71,113600.0,11.0133,11.0133,10.9973,11.0053,113600.0
2010-02-23 11:20:00,13.71,13.73,13.71,13.72,153600.0,11.0053,11.0214,11.0053,11.0133,153600.0
2010-02-23 11:30:00,13.72,13.74,13.71,13.73,111600.0,11.0133,11.0294,11.0053,11.0214,111600.0
2010-02-23 11:40:00,13.73,13.73,13.72,13.73,65200.0,11.0214,11.0214,11.0133,11.0214,65200.0
2010-02-23 11:50:00,13.74,13.74,13.7,13.71,164400.0,11.0294,11.0294,10.9973,11.0053,164400.0
2010-02-23 12:00:00,13.71,13.72,13.71,13.71,56000.0,11.0053,11.0133,11.0053,11.0053,56000.0
2010-02-23 12:10:00,13.71,13.72,13.71,13.72,56000.0,11.0053,11.0133,11.0053,11.0133,56000.0
2010-02-23 12:20:00,13.72,13.72,13.7,13.71,60800.0,11.0133,11.0133,10.9973,11.0053,60800.0
2010-02-23 12:30:00,13.71,13.74,13.71,13.74,116400.0,11.0053,11.0294,11.0053,11.0294,116400.0
2010-02-23 12:40:00,13.73,13.74,13.72,13.73,100800.0,11.0214,11.0294,11.0133,11.0214,100800.0
2010-02-23 12:50:00,13.74,13.74,13.71,13.72,60000.0,11.0294,11.0294,11.0053,11.0133,60000.0
2010-02-23 13:00:00,13.72,13.73,13.71,13.72,35600.0,11.0133,11.0214,11.0053,11.0133,35600.0
2010-02-23 13:10:00,13.72,13.74,13.72,13.74,91600.0,11.0133,11.0294,11.0133,11.0294,91600.0
2010-02-23 13:20:00,13.74,13.76,13.74,13.76,114800.0,11.0294,11.0455,11.0294,11.0455,114800.0
2010-02-23 13:30:00,13.74,13.75,13.73,13.74,52000.0,11.0294,11.0374,11.0214,11.0294,52000.0
2010-02-23 13:40:00,13.74,13.74,13.72,13.73,105200.0,11.0294,11.0294,11.0133,11.0214,105200.0
2010-02-23 13:50:00,13.74,13.74,13.72,13.72,70400.0,11.0294,11.0294,11.0133,11.0133,70400.0
2010-02-23 14:00:00,13.72,13.72,13.7,13.72,191200.0,11.0133,11.0133,10.9973,11.0133,191200.0
2010-02-23 14:10:00,13.72,13.74,13.72,13.74,140000.0,11.0133,11.0294,11.0133,11.0294,140000.0
2010-02-23 14:20:00,13.73,13.74,13.72,13.74,116400.0,11.0214,11.0294,11.0133,11.0294,116400.0
2010-02-23 14:30:00,13.73,13.76,13.72,13.75,178400.0,11.0214,11.0455,11.0133,11.0374,178400.0
2010-02-23 14:40:00,13.75,13.77,13.74,13.76,141600.0,11.0374,11.0535,11.0294,11.0455,141600.0
2010-02-23 14:50:00,13.76,13.79,13.76,13.78,106400.0,11.0455,11.0695,11.0455,11.0615,106400.0
2010-02-23 15:00:00,13.78,13.79,13.76,13.76,97600.0,11.0615,11.0695,11.0455,11.0455,97600.0
2010-02-23 15:10:00,13.76,13.8,13.76,13.8,146400.0,11.0455,11.0776,11.0455,11.0776,146400.0
2010-02-23 15:20:00,13.8,13.8,13.79,13.79,80000.0,11.0776,11.0776,11.0695,11.0695,80000.0
2010-02-23 15:30:00,13.79,13.79,13.77,13.78,120400.0,11.0695,11.0695,11.0535,11.0615,120400.0
2010-02-23 15:40:00,13.78,13.78,13.76,13.76,174400.0,11.0615,11.0615,11.0455,11.0455,174400.0
2010-02-23 15:50:00,13.76,13.76,13.73,13.74,148000.0,11.0455,11.0455,11.0214,11.0294,148000.0
2010-02-24 09:30:00,13.79,13.81,13.79,13.8,185200.0,11.0695,11.0856,11.0695,11.0776,185200.0
2010-02-24 09:40:00,13.8,13.85,13.79,13.85,98000.0,11.0776,11.1177,11.0695,11.1177,98000.0
2010-02-24 09:50:00,13.85,13.88,13.84,13.86,58400.0,11.1177,11.1418,11.1097,11.1257,58400.0
2010-02-24 10:00:00,13.85,13.86,13.8,13.81,289600.0,11.1177,11.1257,11.0776,11.0856,289600.0
2010-02-24 10:10:00,13.8,13.81,13.78,13.79,149600.0,11.0776,11.0856,11.0615,11.0695,149600.0
2010-02-24 10:20:00,13.79,13.81,13.76,13.81,133600.0,11.0695,11.0856,11.0455,11.0856,133600.0
2010-02-24 10:30:00,13.8,13.87,13.79,13.87,252400.0,11.0776,11.1338,11.0695,11.1338,252400.0
2010-02-24 10:40:00,13.87,13.94,13.86,13.93,486400.0,11.1338,11.1899,11.1257,11.1819,486400.0
2010-02-24 10:50:00,13.93,13.94,13.89,13.9,192400.0,11.1819,11.1899,11.1498,11.1578,192400.0
2010-02-24 11:00:00,13.9,13.92,13.9,13.91,107600.0,11.1578,11.1739,11.1578,11.1659,107600.0
2010-02-24 11:10:00,13.91,13.91,13.88,13.89,133200.0,11.1659,11.1659,11.1418,11.1498,133200.0
2010-02-24 11:20:00,13.89,13.9,13.88,13.89,89200.0,11.1498,11.1578,11.1418,11.1498,89200.0
2010-02-24 11:30:00,13.89,13.9,13.88,13.89,100000.0,11.1498,11.1578,11.1418,11.1498,100000.0
2010-02-24 11:40:00,13.89,13.9,13.87,13.88,55200.0,11.1498,11.1578,11.1338,11.1418,55200.0
2010-02-24 11:50:00,13.88,13.9,13.88,13.88,52800.0,11.1418,11.1578,11.1418,11.1418,52800.0
2010-02-24 12:00:00,13.88,13.89,13.86,13.86,56800.0,11.1418,11.1498,11.1257,11.1257,56800.0
2010-02-24 12:10:00,13.86,13.89,13.86,13.89,58000.0,11.1257,11.1498,11.1257,11.1498,58000.0
2010-02-24 12:20:00,13.89,13.9,13.88,13.88,101200.0,11.1498,11.1578,11.1418,11.1418,101200.0
2010-02-24 12:30:00,13.88,13.89,13.88,13.88,24000.0,11.1418,11.1498,11.1418,11.1418,24000.0
2010-02-24 12:40:00,13.88,13.9,13.88,13.89,12000.0,11.1418,11.1578,11.1418,11.1498,12000.0
2010-02-24 12:50:00,13.89,13.9,13.88,13.89,52400.0,11.1498,11.1578,11.1418,11.1498,52400.0
2010-02-24 13:00:00,13.89,13.9,13.89,13.9,42000.0,11.1498,11.1578,11.1498,11.1578,42000.0
2010-02-24 13:10:00,13.9,13.92,13.9,13.91,158800.0,11.1578,11.1739,11.1578,11.1659,158800.0
2010-02-24 13:20:00,13.91,13.92,13.9,13.9,23600.0,11.1659,11.1739,11.1578,11.1578,23600.0
2010-02-24 13:30:00,13.9,13.91,13.9,13.9,34400.0,11.1578,11.1659,11.1578,11.1578,34400.0
2010-02-24 13:40:00,13.9,13.9,13.89,13.9,58800.0,11.1578,11.1578,11.1498,11.1578,58800.0
2010-02-24 13:50:00,13.9,13.92,13.9,13.92,27600.0,11.1578,11.1739,11.1578,11.1739,27600.0
2010-02-24 14:00:00,13.92,13.92,13.9,13.9,18400.0,11.1739,11.1739,11.1578,11.1578,18400.0
2010-02-24 14:10:00,13.9,13.91,13.9,13.9,70400.0,11.1578,11.1659,11.1578,11.1578,70400.0
2010-02-24 14:20:00,13.9,13.9,13.89,13.89,81200.0,11.1578,11.1578,11.1498,11.1498,81200.0
2010-02-24 14:30:00,13.89,13.89,13.85,13.85,225200.0,11.1498,11.1498,11.1177,11.1177,225200.0
2010-02-24 14:40:00,13.85,13.87,13.84,13.87,84400.0,11.1177,11.1338,11.1097,11.1338,84400.0
2010-02-24 14:50:00,13.87,13.87,13.85,13.85,48400.0,11.1338,11.1338,11.1177,11.1177,48400.0
2010-02-24 15:00:00,13.85,13.87,13.84,13.86,97600.0,11.1177,11.1338,11.1097,11.1257,97600.0
2010-02-24 15:10:00,13.86,13.88,13.86,13.86,128000.0,11.1257,11.1418,11.1257,11.1257,128000.0
2010-02-24 15:20:00,13.86,13.87,13.85,13.85,73600.0,11.1257,11.1338,11.1177,11.1177,73600.0
2010-02-24 15:30:00,13.86,13.87,13.84,13.86,152400.0,11.1257,11.1338,11.1097,11.1257,152400.0
2010-02-24 15:40:00,13.86,13.88,13.85,13.86,64800.0,11.1257,11.1418,11.1177,11.1257,64800.0
2010-02-24 15:50:00,13.86,13.9,13.86,13.89,171600.0,11.1257,11.1578,11.1257,11.1498,171600.0
2010-02-25 09:30:00,13.69,13.73,13.66,13.73,186400.0,10.9893,11.0214,10.9652,11.0214,186400.0
2010-02-25 09:40:00,13.72,13.76,13.68,13.7,293200.0,11.0133,11.0455,10.9812,10.9973,293200.0
2010-02-25 09:50:00,13.7,13.74,13.7,13.72,124000.0,10.9973,11.0294,10.9973,11.0133,124000.0
2010-02-25 10:00:00,13.72,13.74,13.69,13.72,115200.0,11.0133,11.0294,10.9893,11.0133,115200.0
2010-02-25 10:10:00,13.72,13.74,13.71,13.72,53600.0,11.0133,11.0294,11.0053,11.0133,53600.0
2010-02-25 10:20:00,13.72,13.74,13.7,13.72,138800.0,11.0133,11.0294,10.9973,11.0133,138800.0
2010-02-25 10:30:00,13.72,13.74,13.72,13.72,90000.0,11.0133,11.0294,11.0133,11.0133,90000.0
2010-02-25 10:40:00,13.72,13.73,13.71,13.72,96400.0,11.0133,11.0214,11.0053,11.0133,96400.0
2010-02-25 10:50:00,13.72,13.74,13.72,13.72,54400.0,11.0133,11.0294,11.0133,11.0133,54400.0
2010-02-25 11:00:00,13.72,13.72,13.7,13.72,64000.0,11.0133,11.0133,10.9973,11.0133,64000.0
2010-02-25 11:10:00,13.72,13.73,13.69,13.7,90400.0,11.0133,11.0214,10.9893,10.9973,90400.0
2010-02-25 11:20:00,13.7,13.71,13.68,13.7,91200.0,10.9973,11.0053,10.9812,10.9973,91200.0
2010-02-25 11:30:00,13.7,13.7,13.68,13.68,87600.0,10.9973,10.9973,10.9812,10.9812,87600.0
2010-02-25 11:40:00,13.68,13.7,13.68,13.68,57200.0,10.9812,10.9973,10.9812,10.9812,57200.0
2010-02-25 11:50:00,13.68,13.68,13.65,13.66,103200.0,10.9812,10.9812,10.9572,10.9652,103200.0
2010-02-25 12:00:00,13.66,13.69,13.66,13.68,75600.0,10.9652,10.9893,10.9652,10.9812,75600.0
2010-02-25 12:10:00,13.68,13.69,13.68,13.69,46400.0,10.9812,10.9893,10.9812,10.9893,46400.0
2010-02-25 12:20:00,13.69,13.69,13.67,13.67,37600.0,10.9893,10.9893,10.9732,10.9732,37600.0
2010-02-25 12:30:00,13.68,13.7,13.68,13.69,49600.0,10.9812,10.9973,10.9812,10.9893,49600.0
2010-02-25 12:40:00,13.69,13.71,13.69,13.7,182800.0,10.9893,11.0053,10.9893,10.9973,182800.0
2010-02-25 12:50:00,13.7,13.72,13.7,13.7,62800.0,10.9973,11.0133,10.9973,10.9973,62800.0
2010-02-25 13:00:00,13.7,13.71,13.69,13.7,56800.0,10.9973,11.0053,10.9893,10.9973,56800.0
2010-02-25 13:10:00,13.7,13.7,13.69,13.7,53200.0,10.9973,10.9973,10.9893,10.9973,53200.0
2010-02-25 13:20:00,13.7,13.71,13.7,13.7,54400.0,10.9973,11.0053,10.9973,10.9973,54400.0
2010-02-25 13:30:00,13.7,13.71,13.7,13.71,19600.0,10.9973,11.0053,10.9973,11.0053,19600.0
2010-02-25 13:40:00,13.72,13.78,13.71,13.78,116400.0,11.0133,11.0615,11.0053,11.0615,116400.0
2010-02-25 13:50:00,13.78,13.84,13.78,13.83,171600.0,11.0615,11.1097,11.0615,11.1016,171600.0
2010-02-25 14:00:00,13.83,13.85,13.8,13.8,202800.0,11.1016,11.1177,11.0776,11.0776,202800.0
2010-02-25 14:10:00,13.8,13.81,13.78,13.79,107600.0,11.0776,11.0856,11.0615,11.0695,107600.0
2010-02-25 14:20:00,13.79,13.81,13.78,13.79,138800.0,11.0695,11.0856,11.0615,11.0695,138800.0
2010-02-25 14:30:00,13.79,13.81,13.79,13.8,77600.0,11.0695,11.0856,11.0695,11.0776,77600.0
2010-02-25 14:40:00,13.8,13.82,13.79,13.79,48800.0,11.0776,11.0936,11.0695,11.0695,48800.0
2010-02-25 14:50:00,13.79,13.81,13.79,13.8,58000.0,11.0695,11.0856,11.0695,11.0776,58000.0
2010-02-25 15:00:00,13.8,13.85,13.79,13.83,247200.0,11.0776,11.1177,11.0695,11.1016,247200.0
2010-02-25 15:10:00,13.84,13.84,13.8,13.8,135600.0,11.1097,11.1097,11.0776,11.0776,135600.0
2010-02-25 15:20:00,13.8,13.84,13.79,13.84,178000.0,11.0776,11.1097,11.0695,11.1097,178000.0
2010-02-25 15:30:00,13.84,13.85,13.82,13.84,358400.0,11.1097,11.1177,11.0936,11.1097,358400.0
2010-02-25 15:40:00,13.84,13.88,13.84,13.86,312000.0,11.1097,11.1418,11.1097,11.1257,312000.0
2010-02-25 15:50:00,13.86,13.87,13.84,13.87,339600.0,11.1257,11.1338,11.1097,11.1338,339600.0
2010-02-26 09:30:00,13.89,13.91,13.85,13.86,366000.0,11.1498,11.1659,11.1177,11.1257,366000.0
2010-02-26 09:40:00,13.85,13.88,13.82,13.88,191200.0,11.1177,11.1418,11.0936,11.1418,191200.0
2010-02-26 09:50:00,13.88,13.88,13.82,13.82,43200.0,11.1418,11.1418,11.0936,11.0936,43200.0
2010-02-26 10:00:00,13.83,13.85,13.75,13.79,377200.0,11.1016,11.1177,11.0374,11.0695,377200.0
2010-02-26 10:10:00,13.78,13.84,13.78,13.84,198800.0,11.0615,11.1097,11.0615,11.1097,198800.0
2010-02-26 10:20:00,13.83,13.85,13.83,13.85,56800.0,11.1016,11.1177,11.1016,11.1177,56800.0
2010-02-26 10:30:00,13.85,13.88,13.82,13.86,149600.0,11.1177,11.1418,11.0936,11.1257,149600.0
2010-02-26 10:40:00,13.86,13.87,13.84,13.84,81600.0,11.1257,11.1338,11.1097,11.1097,81600.0
2010-02-26 10:50:00,13.85,13.86,13.81,13.83,91600.0,11.1177,11.1257,11.0856,11.1016,91600.0
2010-02-26 11:00:00,13.83,13.85,13.82,13.85,148400.0,11.1016,11.1177,11.0936,11.1177,148400.0
2010-02-26 11:10:00,13.85,13.86,13.84,13.85,94800.0,11.1177,11.1257,11.1097,11.1177,94800.0
2010-02-26 11:20:00,13.84,13.85,13.83,13.84,33600.0,11.1097,11.1177,11.1016,11.1097,33600.0
2010-02-26 11:30:00,13.83,13.87,13.83,13.87,88400.0,11.1016,11.1338,11.1016,11.1338,88400.0
2010-02-26 11:40:00,13.87,13.87,13.84,13.84,89600.0,11.1338,11.1338,11.1097,11.1097,89600.0
2010-02-26 11:50:00,13.84,13.84,13.81,13.82,82800.0,11.1097,11.1097,11.0856,11.0936,82800.0
2010-02-26 12:00:00,13.82,13.82,13.8,13.8,62000.0,11.0936,11.0936,11.0776,11.0776,62000.0
2010-02-26 12:10:00,13.8,13.8,13.78,13.8,76400.0,11.0776,11.0776,11.0615,11.0776,76400.0
2010-02-26 12:20:00,13.79,13.79,13.77,13.78,70400.0,11.0695,11.0695,11.0535,11.0615,70400.0
2010-02-26 12:30:00,13.78,13.8,13.77,13.8,66400.0,11.0615,11.0776,11.0535,11.0776,66400.0
2010-02-26 12:40:00,13.79,13.83,13.79,13.8,53600.0,11.0695,11.1016,11.0695,11.0776,53600.0
2010-02-26 12:50:00,13.8,13.8,13.78,13.8,84400.0,11.0776,11.0776,11.0615,11.0776,84400.0
2010-02-26 13:00:00,13.8,13.81,13.8,13.8,36400.0,11.0776,11.0856,11.0776,11.0776,36400.0
2010-02-26 13:10:00,13.8,13.8,13.8,13.8,13200.0,11.0776,11.0776,11.0776,11.0776,13200.0
2010-02-26 13:20:00,13.8,13.83,13.8,13.83,54400.0,11.0776,11.1016,11.0776,11.1016,54400.0
2010-02-26 13:30:00,13.83,13.85,13.82,13.83,157200.0,11.1016,11.1177,11.0936,11.1016,157200.0
2010-02-26 13:40:00,13.83,13.85,13.83,13.85,217600.0,11.1016,11.1177,11.1016,11.1177,217600.0
2010-02-26 13:50:00,13.85,13.86,13.84,13.84,342800.0,11.1177,11.1257,11.1097,11.1097,342800.0
2010-02-26 14:00:00,13.84,13.85,13.83,13.84,269200.0,11.1097,11.1177,11.1016,11.1097,269200.0
2010-02-26 14:10:00,13.84,13.85,13.83,13.83,167600.0,11.1097,11.1177,11.1016,11.1016,167600.0
2010-02-26 14:20:00,13.83,13.85,13.83,13.84,253600.0,11.1016,11.1177,11.1016,11.1097,253600.0
2010-02-26 14:30:00,13.85,13.85,13.84,13.84,140400.0,11.1177,11.1177,11.1097,11.1097,140400.0
2010-02-26 14:40:00,13.84,13.86,13.84,13.86,366400.0,11.1097,11.1257,11.1097,11.1257,366400.0
2010-02-26 14:50:00,13.86,13.86,13.85,13.86,461200.0,11.1257,11.1257,11.1177,11.1257,461200.0
2010-02-26 15:00:00,13.86,13.86,13.85,13.85,73200.0,11.1257,11.1257,11.1177,11.1177,73200.0
2010-02-26 15:10:00,13.85,13.87,13.85,13.86,119600.0,11.1177,11.1338,11.1177,11.1257,119600.0
2010-02-26 15:20:00,13.86,13.88,13.86,13.86,99600.0,11.1257,11.1418,11.1257,11.1257,99600.0
2010-02-26 15:30:00,13.86,13.86,13.85,13.86,100400.0,11.1257,11.1257,11.1177,11.1257,100400.0
2010-02-26 15:40:00,13.86,13.86,13.85,13.85,154000.0,11.1257,11.1257,11.1177,11.1177,154000.0
2010-02-26 15:50:00,13.85,13.87,13.81,13.81,969600.0,11.1177,11.1338,11.0856,11.0856,969600.0
2010-03-01 09:30:00,13.92,13.97,13.92,13.96,181600.0,11.1739,11.214,11.1739,11.206,181600.0
2010-03-01 09:40:00,13.98,14.02,13.98,14.01,39600.0,11.222,11.2542,11.222,11.2461,39600.0
2010-03-01 09:50:00,14.01,14.02,13.99,14.0,50800.0,11.2461,11.2542,11.2301,11.2381,50800.0
2010-03-01 10:00:00,13.99,14.07,13.97,14.06,90000.0,11.2301,11.2943,11.214,11.2863,90000.0
2010-03-01 10:10:00,14.06,14.08,14.05,14.05,95600.0,11.2863,11.3023,11.2782,11.2782,95600.0
2010-03-01 10:20:00,14.05,14.06,14.03,14.04,25600.0,11.2782,11.2863,11.2622,11.2702,25600.0
2010-03-01 10:30:00,14.03,14.04,14.02,14.03,50400.0,11.2622,11.2702,11.2542,11.2622,50400.0
2010-03-01 10:40:00,14.04,14.05,14.03,14.05,154400.0,11.2702,11.2782,11.2622,11.2782,154400.0
2010-03-01 10:50:00,14.05,14.07,14.05,14.06,136400.0,11.2782,11.2943,11.2782,11.2863,136400.0
2010-03-01 11:00:00,14.06,14.08,14.06,14.08,73200.0,11.2863,11.3023,11.2863,11.3023,73200.0
2010-03-01 11:10:00,14.09,14.09,14.08,14.08,82000.0,11.3103,11.3103,11.3023,11.3023,82000.0
2010-03-01 11:20:00,14.08,14.08,14.06,14.06,69200.0,11.3023,11.3023,11.2863,11.2863,69200.0
2010-03-01 11:30:00,14.06,14.07,14.05,14.06,110800.0,11.2863,11.2943,11.2782,11.2863,110800.0
2010-03-01 11:40:00,14.06,14.06,14.05,14.06,77200.0,11.2863,11.2863,11.2782,11.2863,77200.0
2010-03-01 11:50:00,14.06,14.08,14.06,14.07,79200.0,11.2863,11.3023,11.2863,11.2943,79200.0
2010-03-01 12:00:00,14.08,14.1,14.07,14.1,145200.0,11.3023,11.3184,11.2943,11.3184,145200.0
2010-03-01 12:10:00,14.1,14.1,14.09,14.1,33200.0,11.3184,11.3184,11.3103,11.3184,33200.0
2010-03-01 12:20:00,14.09,14.1,14.09,14.09,73600.0,11.3103,11.3184,11.3103,11.3103,73600.0
2010-03-01 12:30:00,14.09,14.09,14.08,14.08,100000.0,11.3103,11.3103,11.3023,11.3023,100000.0
2010-03-01 12:40:00,14.08,14.09,14.08,14.08,150800.0,11.3023,11.3103,11.3023,11.3023,150800.0
2010-03-01 12:50:00,14.08,14.08,14.06,14.06,92800.0,11.3023,11.3023,11.2863,11.2863,92800.0
2010-03-01 13:00:00,14.06,14.07,14.06,14.07,56800.0,11.2863,11.2943,11.2863,11.2943,56800.0
2010-03-01 13:10:00,14.08,14.08,14.07,14.08,105200.0,11.3023,11.3023,11.2943,11.3023,105200.0
2010-03-01 13:20:00,14.08,14.08,14.07,14.08,96800.0,11.3023,11.3023,11.2943,11.3023,96800.0
2010-03-01 13:30:00,14.08,14.1,14.08,14.09,371600.0,11.3023,11.3184,11.3023,11.3103,371600.0
2010-03-01 13:40:00,14.09,14.12,14.09,14.12,78800.0,11.3103,11.3344,11.3103,11.3344,78800.0
2010-03-01 13:50:00,14.12,14.13,14.12,14.13,100800.0,11.3344,11.3425,11.3344,11.3425,100800.0
2010-03-01 14:00:00,14.12,14.12,14.12,14.12,68000.0,11.3344,11.3344,11.3344,11.3344,68000.0
2010-03-01 14:10:00,14.12,14.13,14.11,14.12,72800.0,11.3344,11.3425,11.3264,11.3344,72800.0
2010-03-01 14:20:00,14.12,14.12,14.11,14.12,44000.0,11.3344,11.3344,11.3264,11.3344,44000.0
2010-03-01 14:30:00,14.12,14.12,14.1,14.1,112400.0,11.3344,11.3344,11.3184,11.3184,112400.0
2010-03-01 14:40:00,14.1,14.11,14.09,14.09,99600.0,11.3184,11.3264,11.3103,11.3103,99600.0
2010-03-01 14:50:00,14.1,14.1,14.07,14.08,126800.0,11.3184,11.3184,11.2943,11.3023,126800.0
2010-03-01 15:00:00,14.08,14.09,14.04,14.05,134800.0,11.3023,11.3103,11.2702,11.2782,134800.0
2010-03-01 15:10:00,14.04,14.08,14.04,14.07,57600.0,11.2702,11.3023,11.2702,11.2943,57600.0
2010-03-01 15:20:00,14.07,14.09,14.07,14.08,76000.0,11.2943,11.3103,11.2943,11.3023,76000.0
2010-03-01 15:30:00,14.08,14.09,14.07,14.08,81600.0,11.3023,11.3103,11.2943,11.3023,81600.0
2010-03-01 15:40:00,14.09,14.1,14.08,14.09,78000.0,11.3103,11.3184,11.3023,11.3103,78000.0
2010-03-01 15:50:00,14.09,14.12,14.09,14.1,154000.0,11.3103,11.3344,11.3103,11.3184,154000.0
2010-03-02 09:30:00,14.15,14.2,14.14,14.17,268000.0,11.3585,11.3986,11.3505,11.3746,268000.0
2010-03-02 09:40:00,14.18,14.19,14.16,14.17,115200.0,11.3826,11.3906,11.3665,11.3746,115200.0
2010-03-02 09:50:00,14.17,14.19,14.15,14.18,81200.0,11.3746,11.3906,11.3585,11.3826,81200.0
2010-03-02 10:00:00,14.18,14.2,14.17,14.17,60000.0,11.3826,11.3986,11.3746,11.3746,60000.0
2010-03-02 10:10:00,14.18,14.18,14.14,14.17,160800.0,11.3826,11.3826,11.3505,11.3746,160800.0
2010-03-02 10:20:00,14.17,14.19,14.17,14.18,103200.0,11.3746,11.3906,11.3746,11.3826,103200.0
2010-03-02 10:30:00,14.18,14.22,14.18,14.22,147200.0,11.3826,11.4147,11.3826,11.4147,147200.0
2010-03-02 10:40:00,14.22,14.23,14.21,14.22,82400.0,11.4147,11.4227,11.4067,11.4147,82400.0
2010-03-02 10:50:00,14.22,14.22,14.21,14.21,40800.0,11.4147,11.4147,11.4067,11.4067,40800.0
2010-03-02 11:00:00,14.21,14.22,14.21,14.22,166800.0,11.4067,11.4147,11.4067,11.4147,166800.0
2010-03-02 11:10:00,14.22,14.22,14.22,14.22,102400.0,11.4147,11.4147,11.4147,11.4147,102400.0
2010-03-02 11:20:00,14.22,14.24,14.21,14.24,65200.0,11.4147,11.4308,11.4067,11.4308,65200.0
2010-03-02 11:30:00,14.24,14.25,14.23,14.25,137600.0,11.4308,11.4388,11.4227,11.4388,137600.0
2010-03-02 11:40:00,14.24,14.25,14.24,14.25,84800.0,11.4308,11.4388,11.4308,11.4388,84800.0
2010-03-02 11:50:00,14.25,14.26,14.25,14.26,51600.0,11.4388,11.4468,11.4388,11.4468,51600.0
2010-03-02 12:00:00,14.26,14.26,14.25,14.25,118400.0,11.4468,11.4468,11.4388,11.4388,118400.0
2010-03-02 12:10:00,14.24,14.24,14.22,14.22,55600.0,11.4308,11.4308,11.4147,11.4147,55600.0
2010-03-02 12:20:00,14.22,14.23,14.22,14.22,32800.0,11.4147,11.4227,11.4147,11.4147,32800.0
2010-03-02 12:30:00,14.22,14.23,14.21,14.22,40000.0,11.4147,11.4227,11.4067,11.4147,40000.0
2010-03-02 12:40:00,14.22,14.24,14.21,14.24,23600.0,11.4147,11.4308,11.4067,11.4308,23600.0
2010-03-02 12:50:00,14.23,14.24,14.22,14.23,44800.0,11.4227,11.4308,11.4147,11.4227,44800.0
2010-03-02 13:00:00,14.23,14.24,14.22,14.23,30400.0,11.4227,11.4308,11.4147,11.4227,30400.0
2010-03-02 13:10:00,14.23,14.24,14.23,14.24,24800.0,11.4227,11.4308,11.4227,11.4308,24800.0
2010-03-02 13:20:00,14.24,14.24,14.24,14.24,38000.0,11.4308,11.4308,11.4308,11.4308,38000.0
2010-03-02 13:30:00,14.24,14.24,14.24,14.24,75200.0,11.4308,11.4308,11.4308,11.4308,75200.0
2010-03-02 13:40:00,14.24,14.26,14.24,14.26,76800.0,11.4308,11.4468,11.4308,11.4468,76800.0
2010-03-02 13:50:00,14.26,14.28,14.25,14.27,74000.0,11.4468,11.4629,11.4388,11.4548,74000.0
2010-03-02 14:00:00,14.27,14.28,14.26,14.27,70800.0,11.4548,11.4629,11.4468,11.4548,70800.0
2010-03-02 14:10:00,14.27,14.27,14.25,14.26,167600.0,11.4548,11.4548,11.4388,11.4468,167600.0
2010-03-02 14:20:00,14.27,14.27,14.24,14.24,210800.0,11.4548,11.4548,11.4308,11.4308,210800.0
2010-03-02 14:30:00,14.24,14.26,14.24,14.26,131600.0,11.4308,11.4468,11.4308,11.4468,131600.0
2010-03-02 14:40:00,14.26,14.26,14.24,14.24,776000.0,11.4468,11.4468,11.4308,11.4308,776000.0
2010-03-02 14:50:00,14.24,14.24,14.21,14.22,296400.0,11.4308,11.4308,11.4067,11.4147,296400.0
2010-03-02 15:00:00,14.23,14.24,14.22,14.24,142000.0,11.4227,11.4308,11.4147,11.4308,142000.0
2010-03-02 15:10:00,14.24,14.25,14.22,14.22,79200.0,11.4308,11.4388,11.4147,11.4147,79200.0
2010-03-02 15:20:00,14.22,14.23,14.21,14.21,119200.0,11.4147,11.4227,11.4067,11.4067,119200.0
2010-03-02 15:30:00,14.21,14.23,14.21,14.21,242800.0,11.4067,11.4227,11.4067,11.4067,242800.0
2010-03-02 15:40:00,14.21,14.22,14.19,14.21,117200.0,11.4067,11.4147,11.3906,11.4067,117200.0
2010-03-02 15:50:00,14.21,14.23,14.21,14.22,104000.0,11.4067,11.4227,11.4067,11.4147,104000.0
2010-03-03 09:30:00,14.27,14.28,14.25,14.28,104800.0,11.4548,11.4629,11.4388,11.4629,104800.0
2010-03-03 09:40:00,14.27,14.29,14.26,14.29,133600.0,11.4548,11.4709,11.4468,11.4709,133600.0
2010-03-03 09:50:00,14.29,14.3,14.28,14.29,46800.0,11.4709,11.4789,11.4629,11.4709,46800.0
2010-03-03 10:00:00,14.29,14.31,14.27,14.27,342000.0,11.4709,11.4869,11.4548,11.4548,342000.0
2010-03-03 10:10:00,14.27,14.29,14.26,14.29,93200.0,11.4548,11.4709,11.4468,11.4709,93200.0
2010-03-03 10:20:00,14.29,14.29,14.28,14.28,38000.0,11.4709,11.4709,11.4629,11.4629,38000.0
2010-03-03 10:30:00,14.28,14.3,14.27,14.3,201600.0,11.4629,11.4789,11.4548,11.4789,201600.0
2010-03-03 10:40:00,14.3,14.3,14.28,14.29,139600.0,11.4789,11.4789,11.4629,11.4709,139600.0
2010-03-03 10:50:00,14.3,14.33,14.29,14.33,89200.0,11.4789,11.503,11.4709,11.503,89200.0
2010-03-03 11:00:00,14.33,14.37,14.33,14.37,113600.0,11.503,11.5351,11.503,11.5351,113600.0
2010-03-03 11:10:00,14.36,14.37,14.35,14.36,71600.0,11.5271,11.5351,11.5191,11.5271,71600.0
2010-03-03 11:20:00,14.36,14.36,14.34,14.36,72800.0,11.5271,11.5271,11.511,11.5271,72800.0
2010-03-03 11:30:00,14.36,14.36,14.34,14.35,48800.0,11.5271,11.5271,11.511,11.5191,48800.0
2010-03-03 11:40:00,14.34,14.36,14.34,14.36,70000.0,11.511,11.5271,11.511,11.5271,70000.0
2010-03-03 11:50:00,14.36,14.36,14.35,14.35,58800.0,11.5271,11.5271,11.5191,11.5191,58800.0
2010-03-03 12:00:00,14.35,14.35,14.32,14.33,176000.0,11.5191,11.5191,11.495,11.503,176000.0
2010-03-03 12:10:00,14.33,14.33,14.31,14.31,58800.0,11.503,11.503,11.4869,11.4869,58800.0
2010-03-03 12:20:00,14.32,14.33,14.32,14.32,60800.0,11.495,11.503,11.495,11.495,60800.0
2010-03-03 12:30:00,14.32,14.33,14.3,14.31,39200.0,11.495,11.503,11.4789,11.4869,39200.0
2010-03-03 12:40:00,14.31,14.31,14.3,14.3,43200.0,11.4869,11.4869,11.4789,11.4789,43200.0
2010-03-03 12:50:00,14.3,14.3,14.28,14.29,102800.0,11.4789,11.4789,11.4629,11.4709,102800.0
2010-03-03 13:00:00,14.3,14.3,14.29,14.29,40000.0,11.4789,11.4789,11.4709,11.4709,40000.0
2010-03-03 13:10:00,14.29,14.3,14.29,14.3,21600.0,11.4709,11.4789,11.4709,11.4789,21600.0
2010-03-03 13:20:00,14.3,14.31,14.29,14.29,87200.0,11.4789,11.4869,11.4709,11.4709,87200.0
2010-03-03 13:30:00,14.29,14.31,14.29,14.31,52400.0,11.4709,11.4869,11.4709,11.4869,52400.0
2010-03-03 13:40:00,14.31,14.32,14.31,14.32,69600.0,11.4869,11.495,11.4869,11.495,69600.0
2010-03-03 13:50:00,14.32,14.33,14.32,14.33,38800.0,11.495,11.503,11.495,11.503,38800.0
2010-03-03 14:00:00,14.33,14.33,14.31,14.32,27200.0,11.503,11.503,11.4869,11.495,27200.0
2010-03-03 14:10:00,14.32,14.32,14.3,14.31,122400.0,11.495,11.495,11.4789,11.4869,122400.0
2010-03-03 14:20:00,14.31,14.31,14.28,14.29,168800.0,11.4869,11.4869,11.4629,11.4709,168800.0
2010-03-03 14:30:00,14.29,14.3,14.26,14.26,70800.0,11.4709,11.4789,11.4468,11.4468,70800.0
2010-03-03 14:40:00,14.27,14.27,14.22,14.23,368400.0,11.4548,11.4548,11.4147,11.4227,368400.0
2010-03-03 14:50:00,14.22,14.24,14.22,14.23,188800.0,11.4147,11.4308,11.4147,11.4227,188800.0
2010-03-03 15:00:00,14.22,14.24,14.22,14.23,170400.0,11.4147,11.4308,11.4147,11.4227,170400.0
2010-03-03 15:10:00,14.24,14.25,14.24,14.25,124000.0,11.4308,11.4388,11.4308,11.4388,124000.0
2010-03-03 15:20:00,14.25,14.26,14.24,14.25,81600.0,11.4388,11.4468,11.4308,11.4388,81600.0
2010-03-03 15:30:00,14.26,14.29,14.25,14.27,128400.0,11.4468,11.4709,11.4388,11.4548,128400.0
2010-03-03 15:40:00,14.27,14.29,14.26,14.28,127600.0,11.4548,11.4709,11.4468,11.4629,127600.0
2010-03-03 15:50:00,14.29,14.29,14.26,14.27,302400.0,11.4709,11.4709,11.4468,11.4548,302400.0
2010-03-04 09:30:00,14.29,14.32,14.29,14.3,103600.0,11.4709,11.495,11.4709,11.4789,103600.0
2010-03-04 09:40:00,14.3,14.33,14.29,14.31,80400.0,11.4789,11.503,11.4709,11.4869,80400.0
2010-03-04 09:50:00,14.31,14.33,14.3,14.32,69200.0,11.4869,11.503,11.4789,11.495,69200.0
2010-03-04 10:00:00,14.31,14.32,14.29,14.29,105200.0,11.4869,11.495,11.4709,11.4709,105200.0
2010-03-04 10:10:00,14.29,14.31,14.28,14.29,74400.0,11.4709,11.4869,11.4629,11.4709,74400.0
2010-03-04 10:20:00,14.29,14.29,14.27,14.29,84400.0,11.4709,11.4709,11.4548,11.4709,84400.0
2010-03-04 10:30:00,14.29,14.29,14.24,14.25,232000.0,11.4709,11.4709,11.4308,11.4388,232000.0
2010-03-04 10:40:00,14.24,14.26,14.23,14.26,87200.0,11.4308,11.4468,11.4227,11.4468,87200.0
2010-03-04 10:50:00,14.26,14.26,14.24,14.25,83200.0,11.4468,11.4468,11.4308,11.4388,83200.0
2010-03-04 11:00:00,14.26,14.28,14.25,14.28,74000.0,11.4468,11.4629,11.4388,11.4629,74000.0
2010-03-04 11:10:00,14.28,14.29,14.27,14.28,71200.0,11.4629,11.4709,11.4548,11.4629,71200.0
2010-03-04 11:20:00,14.28,14.28,14.27,14.27,101600.0,11.4629,11.4629,11.4548,11.4548,101600.0
2010-03-04 11:30:00,14.27,14.28,14.26,14.26,116400.0,11.4548,11.4629,11.4468,11.4468,116400.0
2010-03-04 11:40:00,14.26,14.28,14.25,14.27,42000.0,11.4468,11.4629,11.4388,11.4548,42000.0
2010-03-04 11:50:00,14.27,14.29,14.27,14.28,111600.0,11.4548,11.4709,11.4548,11.4629,111600.0
2010-03-04 12:00:00,14.29,14.29,14.26,14.26,71600.0,11.4709,11.4709,11.4468,11.4468,71600.0
2010-03-04 12:10:00,14.26,14.27,14.26,14.27,70800.0,11.4468,11.4548,11.4468,11.4548,70800.0
2010-03-04 12:20:00,14.27,14.27,14.26,14.27,88000.0,11.4548,11.4548,11.4468,11.4548,88000.0
2010-03-04 12:30:00,14.27,14.27,14.24,14.24,46800.0,11.4548,11.4548,11.4308,11.4308,46800.0
2010-03-04 12:40:00,14.24,14.25,14.23,14.24,34400.0,11.4308,11.4388,11.4227,11.4308,34400.0
2010-03-04 12:50:00,14.25,14.27,14.25,14.27,74000.0,11.4388,11.4548,11.4388,11.4548,74000.0
2010-03-04 13:00:00,14.26,14.27,14.26,14.26,68800.0,11.4468,11.4548,11.4468,11.4468,68800.0
2010-03-04 13:10:00,14.26,14.28,14.26,14.27,68800.0,11.4468,11.4629,11.4468,11.4548,68800.0
2010-03-04 13:20:00,14.27,14.28,14.25,14.26,94400.0,11.4548,11.4629,11.4388,11.4468,94400.0
2010-03-04 13:30:00,14.25,14.26,14.24,14.25,65200.0,11.4388,11.4468,11.4308,11.4388,65200.0
2010-03-04 13:40:00,14.24,14.25,14.24,14.24,78800.0,11.4308,11.4388,11.4308,11.4308,78800.0
2010-03-04 13:50:00,14.24,14.26,14.24,14.26,223600.0,11.4308,11.4468,11.4308,11.4468,223600.0
2010-03-04 14:00:00,14.26,14.26,14.25,14.26,193600.0,11.4468,11.4468,11.4388,11.4468,193600.0
2010-03-04 14:10:00,14.26,14.27,14.26,14.26,92800.0,11.4468,11.4548,11.4468,11.4468,92800.0
2010-03-04 14:20:00,14.26,14.27,14.26,14.26,50000.0,11.4468,11.4548,11.4468,11.4468,50000.0
2010-03-04 14:30:00,14.26,14.28,14.26,14.26,150800.0,11.4468,11.4629,11.4468,11.4468,150800.0
2010-03-04 14:40:00,14.26,14.27,14.26,14.27,42800.0,11.4468,11.4548,11.4468,11.4548,42800.0
2010-03-04 14:50:00,14.27,14.27,14.27,14.27,47600.0,11.4548,11.4548,11.4548,11.4548,47600.0
2010-03-04 15:00:00,14.27,14.27,14.26,14.26,60400.0,11.4548,11.4548,11.4468,11.4468,60400.0
2010-03-04 15:10:00,14.26,14.27,14.25,14.27,37600.0,11.4468,11.4548,11.4388,11.4548,37600.0
2010-03-04 15:20:00,14.26,14.29,14.26,14.29,53600.0,11.4468,11.4709,11.4468,11.4709,53600.0
2010-03-04 15:30:00,14.3,14.31,14.29,14.3,136800.0,11.4789,11.4869,11.4709,11.4789,136800.0
2010-03-04 15:40:00,14.3,14.33,14.3,14.31,196400.0,11.4789,11.503,11.4789,11.4869,196400.0
2010-03-04 15:50:00,14.31,14.32,14.3,14.31,176800.0,11.4869,11.495,11.4789,11.4869,176800.0
2010-03-05 09:30:00,14.4,14.41,14.35,14.37,235200.0,11.5592,11.5672,11.5191,11.5351,235200.0
2010-03-05 09:40:00,14.37,14.42,14.36,14.42,78400.0,11.5351,11.5752,11.5271,11.5752,78400.0
2010-03-05 09:50:00,14.42,14.45,14.42,14.45,72000.0,11.5752,11.5993,11.5752,11.5993,72000.0
2010-03-05 10:00:00,14.45,14.47,14.44,14.46,125200.0,11.5993,11.6154,11.5913,11.6074,125200.0
2010-03-05 10:10:00,14.47,14.48,14.47,14.48,132400.0,11.6154,11.6234,11.6154,11.6234,132400.0
2010-03-05 10:20:00,14.48,14.51,14.47,14.51,295200.0,11.6234,11.6475,11.6154,11.6475,295200.0
2010-03-05 10:30:00,14.51,14.52,14.49,14.51,122000.0,11.6475,11.6555,11.6314,11.6475,122000.0
2010-03-05 10:40:00,14.5,14.51,14.49,14.5,136000.0,11.6395,11.6475,11.6314,11.6395,136000.0
2010-03-05 10:50:00,14.51,14.52,14.5,14.52,93600.0,11.6475,11.6555,11.6395,11.6555,93600.0
2010-03-05 11:00:00,14.52,14.53,14.52,14.53,93600.0,11.6555,11.6635,11.6555,11.6635,93600.0
2010-03-05 11:10:00,14.53,14.54,14.53,14.53,48800.0,11.6635,11.6716,11.6635,11.6635,48800.0
2010-03-05 11:20:00,14.53,14.54,14.53,14.53,42400.0,11.6635,11.6716,11.6635,11.6635,42400.0
2010-03-05 11:30:00,14.53,14.53,14.52,14.52,48800.0,11.6635,11.6635,11.6555,11.6555,48800.0
2010-03-05 11:40:00,14.52,14.53,14.52,14.53,59600.0,11.6555,11.6635,11.6555,11.6635,59600.0
2010-03-05 11:50:00,14.52,14.52,14.51,14.52,48000.0,11.6555,11.6555,11.6475,11.6555,48000.0
2010-03-05 12:00:00,14.51,14.52,14.51,14.52,47600.0,11.6475,11.6555,11.6475,11.6555,47600.0
2010-03-05 12:10:00,14.52,14.52,14.51,14.52,17200.0,11.6555,11.6555,11.6475,11.6555,17200.0
2010-03-05 12:20:00,14.52,14.53,14.52,14.53,68000.0,11.6555,11.6635,11.6555,11.6635,68000.0
2010-03-05 12:30:00,14.54,14.54,14.53,14.54,46800.0,11.6716,11.6716,11.6635,11.6716,46800.0
2010-03-05 12:40:00,14.54,14.55,14.54,14.54,24000.0,11.6716,11.6796,11.6716,11.6716,24000.0
2010-03-05 12:50:00,14.54,14.54,14.54,14.54,29600.0,11.6716,11.6716,11.6716,11.6716,29600.0
2010-03-05 13:00:00,14.54,14.54,14.54,14.54,27600.0,11.6716,11.6716,11.6716,11.6716,27600.0
2010-03-05 13:10:00,14.55,14.56,14.54,14.55,52000.0,11.6796,11.6876,11.6716,11.6796,52000.0
2010-03-05 13:20:00,14.55,14.55,14.55,14.55,44000.0,11.6796,11.6796,11.6796,11.6796,44000.0
2010-03-05 13:30:00,14.55,14.56,14.54,14.54,31600.0,11.6796,11.6876,11.6716,11.6716,31600.0
2010-03-05 13:40:00,14.55,14.55,14.54,14.55,36800.0,11.6796,11.6796,11.6716,11.6796,36800.0
2010-03-05 13:50:00,14.55,14.56,14.55,14.55,29200.0,11.6796,11.6876,11.6796,11.6796,29200.0
2010-03-05 14:00:00,14.55,14.55,14.54,14.55,31600.0,11.6796,11.6796,11.6716,11.6796,31600.0
2010-03-05 14:10:00,14.55,14.55,14.53,14.54,33600.0,11.6796,11.6796,11.6635,11.6716,33600.0
2010-03-05 14:20:00,14.54,14.54,14.53,14.54,65600.0,11.6716,11.6716,11.6635,11.6716,65600.0
2010-03-05 14:30:00,14.54,14.55,14.54,14.55,47600.0,11.6716,11.6796,11.6716,11.6796,47600.0
2010-03-05 14:40:00,14.55,14.58,14.55,14.58,169600.0,11.6796,11.7037,11.6796,11.7037,169600.0
2010-03-05 14:50:00,14.58,14.58,14.56,14.57,66800.0,11.7037,11.7037,11.6876,11.6957,66800.0
2010-03-05 15:00:00,14.57,14.6,14.57,14.59,104400.0,11.6957,11.7197,11.6957,11.7117,104400.0
2010-03-05 15:10:00,14.58,14.59,14.58,14.58,60000.0,11.7037,11.7117,11.7037,11.7037,60000.0
2010-03-05 15:20:00,14.58,14.58,14.56,14.57,80800.0,11.7037,11.7037,11.6876,11.6957,80800.0
2010-03-05 15:30:00,14.57,14.58,14.57,14.57,54000.0,11.6957,11.7037,11.6957,11.6957,54000.0
2010-03-05 15:40:00,14.57,14.59,14.56,14.59,114800.0,11.6957,11.7117,11.6876,11.7117,114800.0
2010-03-05 15:50:00,14.59,14.59,14.56,14.58,918000.0,11.7117,11.7117,11.6876,11.7037,918000.0
2010-03-08 09:30:00,14.6,14.65,14.58,14.64,192400.0,11.7197,11.7599,11.7037,11.7518,192400.0
2010-03-08 09:40:00,14.64,14.66,14.61,14.61,159200.0,11.7518,11.7679,11.7278,11.7278,159200.0
2010-03-08 09:50:00,14.61,14.61,14.58,14.58,56000.0,11.7278,11.7278,11.7037,11.7037,56000.0
2010-03-08 10:00:00,14.58,14.6,14.57,14.58,460400.0,11.7037,11.7197,11.6957,11.7037,460400.0
2010-03-08 10:10:00,14.58,14.63,14.58,14.63,59200.0,11.7037,11.7438,11.7037,11.7438,59200.0
2010-03-08 10:20:00,14.63,14.64,14.63,14.63,54000.0,11.7438,11.7518,11.7438,11.7438,54000.0
2010-03-08 10:30:00,14.63,14.64,14.6,14.61,88800.0,11.7438,11.7518,11.7197,11.7278,88800.0
2010-03-08 10:40:00,14.61,14.62,14.6,14.62,78000.0,11.7278,11.7358,11.7197,11.7358,78000.0
2010-03-08 10:50:00,14.61,14.63,14.61,14.62,48400.0,11.7278,11.7438,11.7278,11.7358,48400.0
2010-03-08 11:00:00,14.63,14.63,14.62,14.63,37200.0,11.7438,11.7438,11.7358,11.7438,37200.0
2010-03-08 11:10:00,14.63,14.63,14.61,14.62,162000.0,11.7438,11.7438,11.7278,11.7358,162000.0
2010-03-08 11:20:00,14.61,14.62,14.6,14.6,122000.0,11.7278,11.7358,11.7197,11.7197,122000.0
2010-03-08 11:30:00,14.6,14.61,14.59,14.61,274000.0,11.7197,11.7278,11.7117,11.7278,274000.0
2010-03-08 11:40:00,14.61,14.62,14.61,14.61,268000.0,11.7278,11.7358,11.7278,11.7278,268000.0
2010-03-08 11:50:00,14.61,14.62,14.61,14.61,272400.0,11.7278,11.7358,11.7278,11.7278,272400.0
2010-03-08 12:00:00,14.61,14.61,14.6,14.61,257600.0,11.7278,11.7278,11.7197,11.7278,257600.0
2010-03-08 12:10:00,14.61,14.62,14.61,14.62,119200.0,11.7278,11.7358,11.7278,11.7358,119200.0
2010-03-08 12:20:00,14.63,14.63,14.61,14.62,98800.0,11.7438,11.7438,11.7278,11.7358,98800.0
2010-03-08 12:30:00,14.62,14.63,14.62,14.63,55600.0,11.7358,11.7438,11.7358,11.7438,55600.0
2010-03-08 12:40:00,14.63,14.63,14.6,14.62,35600.0,11.7438,11.7438,11.7197,11.7358,35600.0
2010-03-08 12:50:00,14.62,14.62,14.61,14.62,45200.0,11.7358,11.7358,11.7278,11.7358,45200.0
2010-03-08 13:00:00,14.62,14.64,14.62,14.63,88800.0,11.7358,11.7518,11.7358,11.7438,88800.0
2010-03-08 13:10:00,14.63,14.64,14.63,14.63,59200.0,11.7438,11.7518,11.7438,11.7438,59200.0
2010-03-08 13:20:00,14.63,14.63,14.63,14.63,13600.0,11.7438,11.7438,11.7438,11.7438,13600.0
2010-03-08 13:30:00,14.63,14.65,14.63,14.65,27600.0,11.7438,11.7599,11.7438,11.7599,27600.0
2010-03-08 13:40:00,14.65,14.65,14.64,14.65,55200.0,11.7599,11.7599,11.7518,11.7599,55200.0
2010-03-08 13:50:00,14.65,14.65,14.64,14.65,77600.0,11.7599,11.7599,11.7518,11.7599,77600.0
2010-03-08 14:00:00,14.65,14.65,14.65,14.65,28000.0,11.7599,11.7599,11.7599,11.7599,28000.0
2010-03-08 14:10:00,14.65,14.65,14.65,14.65,36800.0,11.7599,11.7599,11.7599,11.7599,36800.0
2010-03-08 14:20:00,14.64,14.65,14.64,14.65,19200.0,11.7518,11.7599,11.7518,11.7599,19200.0
2010-03-08 14:30:00,14.65,14.65,14.65,14.65,97600.0,11.7599,11.7599,11.7599,11.7599,97600.0
2010-03-08 14:40:00,14.65,14.65,14.64,14.64,48400.0,11.7599,11.7599,11.7518,11.7518,48400.0
2010-03-08 14:50:00,14.65,14.65,14.63,14.63,50800.0,11.7599,11.7599,11.7438,11.7438,50800.0
2010-03-08 15:00:00,14.63,14.64,14.63,14.63,88000.0,11.7438,11.7518,11.7438,11.7438,88000.0
2010-03-08 15:10:00,14.63,14.63,14.62,14.63,104000.0,11.7438,11.7438,11.7358,11.7438,104000.0
2010-03-08 15:20:00,14.63,14.64,14.63,14.63,22800.0,11.7438,11.7518,11.7438,11.7438,22800.0
2010-03-08 15:30:00,14.63,14.63,14.62,14.63,189600.0,11.7438,11.7438,11.7358,11.7438,189600.0
2010-03-08 15:40:00,14.63,14.63,14.63,14.63,29200.0,11.7438,11.7438,11.7438,11.7438,29200.0
2010-03-08 15:50:00,14.63,14.63,14.62,14.62,120800.0,11.7438,11.7438,11.7358,11.7358,120800.0
2010-03-09 09:30:00,14.58,14.63,14.58,14.63,112000.0,11.7037,11.7438,11.7037,11.7438,112000.0
2010-03-09 09:40:00,14.63,14.65,14.63,14.64,42800.0,11.7438,11.7599,11.7438,11.7518,42800.0
2010-03-09 09:50:00,14.65,14.65,14.63,14.64,28400.0,11.7599,11.7599,11.7438,11.7518,28400.0
2010-03-09 10:00:00,14.64,14.67,14.63,14.66,76800.0,11.7518,11.7759,11.7438,11.7679,76800.0
2010-03-09 10:10:00,14.67,14.69,14.66,14.68,46000.0,11.7759,11.792,11.7679,11.784,46000.0
2010-03-09 10:20:00,14.68,14.68,14.68,14.68,34000.0,11.784,11.784,11.784,11.784,34000.0
2010-03-09 10:30:00,14.67,14.7,14.67,14.7,38000.0,11.7759,11.8,11.7759,11.8,38000.0
2010-03-09 10:40:00,14.69,14.7,14.69,14.7,122800.0,11.792,11.8,11.792,11.8,122800.0
2010-03-09 10:50:00,14.7,14.71,14.69,14.7,44000.0,11.8,11.808,11.792,11.8,44000.0
2010-03-09 11:00:00,14.7,14.7,14.66,14.67,79200.0,11.8,11.8,11.7679,11.7759,79200.0
2010-03-09 11:10:00,14.67,14.69,14.67,14.69,216000.0,11.7759,11.792,11.7759,11.792,216000.0
2010-03-09 11:20:00,14.7,14.7,14.69,14.69,23200.0,11.8,11.8,11.792,11.792,23200.0
2010-03-09 11:30:00,14.69,14.72,14.69,14.69,52000.0,11.792,11.8161,11.792,11.792,52000.0
2010-03-09 11:40:00,14.7,14.7,14.69,14.7,76800.0,11.8,11.8,11.792,11.8,76800.0
2010-03-09 11:50:00,14.7,14.72,14.7,14.71,236000.0,11.8,11.8161,11.8,11.808,236000.0
2010-03-09 12:00:00,14.71,14.72,14.71,14.72,66800.0,11.808,11.8161,11.808,11.8161,66800.0
2010-03-09 12:10:00,14.72,14.75,14.72,14.75,64800.0,11.8161,11.8401,11.8161,11.8401,64800.0
2010-03-09 12:20:00,14.75,14.77,14.75,14.77,55600.0,11.8401,11.8562,11.8401,11.8562,55600.0
2010-03-09 12:30:00,14.77,14.77,14.76,14.77,34800.0,11.8562,11.8562,11.8482,11.8562,34800.0
2010-03-09 12:40:00,14.77,14.77,14.76,14.76,49200.0,11.8562,11.8562,11.8482,11.8482,49200.0
2010-03-09 12:50:00,14.76,14.77,14.76,14.77,52000.0,11.8482,11.8562,11.8482,11.8562,52000.0
2010-03-09 13:00:00,14.78,14.78,14.76,14.76,52000.0,11.8642,11.8642,11.8482,11.8482,52000.0
2010-03-09 13:10:00,14.76,14.77,14.76,14.77,40000.0,11.8482,11.8562,11.8482,11.8562,40000.0
2010-03-09 13:20:00,14.77,14.77,14.76,14.77,25200.0,11.8562,11.8562,11.8482,11.8562,25200.0
2010-03-09 13:30:00,14.77,14.78,14.76,14.76,102400.0,11.8562,11.8642,11.8482,11.8482,102400.0
2010-03-09 13:40:00,14.76,14.76,14.74,14.75,104000.0,11.8482,11.8482,11.8321,11.8401,104000.0
2010-03-09 13:50:00,14.75,14.76,14.74,14.74,68800.0,11.8401,11.8482,11.8321,11.8321,68800.0
2010-03-09 14:00:00,14.74,14.75,14.74,14.74,78400.0,11.8321,11.8401,11.8321,11.8321,78400.0
2010-03-09 14:10:00,14.75,14.75,14.74,14.75,205600.0,11.8401,11.8401,11.8321,11.8401,205600.0
2010-03-09 14:20:00,14.75,14.76,14.74,14.75,34000.0,11.8401,11.8482,11.8321,11.8401,34000.0
2010-03-09 14:30:00,14.76,14.76,14.72,14.73,54000.0,11.8482,11.8482,11.8161,11.8241,54000.0
2010-03-09 14:40:00,14.73,14.73,14.72,14.72,43600.0,11.8241,11.8241,11.8161,11.8161,43600.0
2010-03-09 14:50:00,14.72,14.72,14.69,14.69,46400.0,11.8161,11.8161,11.792,11.792,46400.0
2010-03-09 15:00:00,14.69,14.71,14.69,14.7,33200.0,11.792,11.808,11.792,11.8,33200.0
2010-03-09 15:10:00,14.7,14.7,14.63,14.64,120400.0,11.8,11.8,11.7438,11.7518,120400.0
2010-03-09 15:20:00,14.64,14.65,14.61,14.63,156800.0,11.7518,11.7599,11.7278,11.7438,156800.0
2010-03-09 15:30:00,14.64,14.66,14.63,14.66,76400.0,11.7518,11.7679,11.7438,11.7679,76400.0
2010-03-09 15:40:00,14.67,14.68,14.65,14.65,77600.0,11.7759,11.784,11.7599,11.7599,77600.0
2010-03-09 15:50:00,14.66,14.69,14.66,14.69,385600.0,11.7679,11.792,11.7679,11.792,385600.0
2010-03-10 09:30:00,14.7,14.72,14.69,14.72,317600.0,11.8,11.8161,11.792,11.8161,317600.0
2010-03-10 09:40:00,14.72,14.74,14.71,14.73,201200.0,11.8161,11.8321,11.808,11.8241,201200.0
2010-03-10 09:50:00,14.74,14.74,14.69,14.71,229600.0,11.8321,11.8321,11.792,11.808,229600.0
2010-03-10 10:00:00,14.72,14.77,14.71,14.77,256800.0,11.8161,11.8562,11.808,11.8562,256800.0
2010-03-10 10:10:00,14.77,14.8,14.76,14.77,198400.0,11.8562,11.8803,11.8482,11.8562,198400.0
2010-03-10 10:20:00,14.77,14.8,14.77,14.8,56400.0,11.8562,11.8803,11.8562,11.8803,56400.0
2010-03-10 10:30:00,14.8,14.84,14.8,14.83,111600.0,11.8803,11.9124,11.8803,11.9044,111600.0
2010-03-10 10:40:00,14.83,14.84,14.82,14.83,65600.0,11.9044,11.9124,11.8963,11.9044,65600.0
2010-03-10 10:50:00,14.83,14.85,14.82,14.83,74000.0,11.9044,11.9204,11.8963,11.9044,74000.0
2010-03-10 11:00:00,14.83,14.87,14.83,14.87,51200.0,11.9044,11.9365,11.9044,11.9365,51200.0
2010-03-10 11:10:00,14.86,14.86,14.84,14.86,80000.0,11.9284,11.9284,11.9124,11.9284,80000.0
2010-03-10 11:20:00,14.86,14.86,14.84,14.84,19200.0,11.9284,11.9284,11.9124,11.9124,19200.0
2010-03-10 11:30:00,14.84,14.86,14.83,14.83,35200.0,11.9124,11.9284,11.9044,11.9044,35200.0
2010-03-10 11:40:00,14.83,14.83,14.79,14.79,98000.0,11.9044,11.9044,11.8723,11.8723,98000.0
2010-03-10 11:50:00,14.79,14.82,14.78,14.82,142000.0,11.8723,11.8963,11.8642,11.8963,142000.0
2010-03-10 12:00:00,14.82,14.83,14.77,14.77,102800.0,11.8963,11.9044,11.8562,11.8562,102800.0
2010-03-10 12:10:00,14.77,14.77,14.72,14.73,116400.0,11.8562,11.8562,11.8161,11.8241,116400.0
2010-03-10 12:20:00,14.73,14.74,14.72,14.72,36400.0,11.8241,11.8321,11.8161,11.8161,36400.0
2010-03-10 12:30:00,14.72,14.73,14.7,14.72,76400.0,11.8161,11.8241,11.8,11.8161,76400.0
2010-03-10 12:40:00,14.72,14.74,14.72,14.74,69600.0,11.8161,11.8321,11.8161,11.8321,69600.0
2010-03-10 12:50:00,14.74,14.77,14.73,14.77,40000.0,11.8321,11.8562,11.8241,11.8562,40000.0
2010-03-10 13:00:00,14.76,14.76,14.74,14.74,40800.0,11.8482,11.8482,11.8321,11.8321,40800.0
2010-03-10 13:10:00,14.74,14.78,14.73,14.76,45600.0,11.8321,11.8642,11.8241,11.8482,45600.0
2010-03-10 13:20:00,14.76,14.76,14.75,14.76,39600.0,11.8482,11.8482,11.8401,11.8482,39600.0
2010-03-10 13:30:00,14.76,14.77,14.75,14.76,25600.0,11.8482,11.8562,11.8401,11.8482,25600.0
2010-03-10 13:40:00,14.76,14.77,14.75,14.76,52800.0,11.8482,11.8562,11.8401,11.8482,52800.0
2010-03-10 13:50:00,14.75,14.75,14.73,14.74,45200.0,11.8401,11.8401,11.8241,11.8321,45200.0
2010-03-10 14:00:00,14.74,14.77,14.73,14.77,44400.0,11.8321,11.8562,11.8241,11.8562,44400.0
2010-03-10 14:10:00,14.76,14.79,14.75,14.79,24000.0,11.8482,11.8723,11.8401,11.8723,24000.0
2010-03-10 14:20:00,14.78,14.79,14.78,14.79,19200.0,11.8642,11.8723,11.8642,11.8723,19200.0
2010-03-10 14:30:00,14.8,14.8,14.78,14.79,38400.0,11.8803,11.8803,11.8642,11.8723,38400.0
2010-03-10 14:40:00,14.79,14.79,14.78,14.79,161200.0,11.8723,11.8723,11.8642,11.8723,161200.0
2010-03-10 14:50:00,14.79,14.79,14.76,14.76,42400.0,11.8723,11.8723,11.8482,11.8482,42400.0
2010-03-10 15:00:00,14.77,14.78,14.76,14.78,134400.0,11.8562,11.8642,11.8482,11.8642,134400.0
2010-03-10 15:10:00,14.78,14.79,14.77,14.78,132800.0,11.8642,11.8723,11.8562,11.8642,132800.0
2010-03-10 15:20:00,14.79,14.79,14.75,14.75,93200.0,11.8723,11.8723,11.8401,11.8401,93200.0
2010-03-10 15:30:00,14.74,14.76,14.73,14.75,212400.0,11.8321,11.8482,11.8241,11.8401,212400.0
2010-03-10 15:40:00,14.75,14.77,14.74,14.77,171200.0,11.8401,11.8562,11.8321,11.8562,171200.0
2010-03-10 15:50:00,14.77,14.8,14.77,14.79,153200.0,11.8562,11.8803,11.8562,11.8723,153200.0
2010-03-11 09:30:00,14.71,14.73,14.69,14.69,175600.0,11.808,11.8241,11.792,11.792,175600.0
2010-03-11 09:40:00,14.69,14.72,14.68,14.68,40000.0,11.792,11.8161,11.784,11.784,40000.0
2010-03-11 09:50:00,14.68,14.7,14.66,14.7,68400.0,11.784,11.8,11.7679,11.8,68400.0
2010-03-11 10:00:00,14.69,14.76,14.69,14.74,354400.0,11.792,11.8482,11.792,11.8321,354400.0
2010-03-11 10:10:00,14.74,14.75,14.71,14.75,163200.0,11.8321,11.8401,11.808,11.8401,163200.0
2010-03-11 10:20:00,14.75,14.75,14.73,14.74,159200.0,11.8401,11.8401,11.8241,11.8321,159200.0
2010-03-11 10:30:00,14.75,14.76,14.73,14.74,291200.0,11.8401,11.8482,11.8241,11.8321,291200.0
2010-03-11 10:40:00,14.74,14.77,14.74,14.77,131600.0,11.8321,11.8562,11.8321,11.8562,131600.0
2010-03-11 10:50:00,14.77,14.79,14.77,14.78,47600.0,11.8562,11.8723,11.8562,11.8642,47600.0
2010-03-11 11:00:00,14.78,14.79,14.76,14.77,77200.0,11.8642,11.8723,11.8482,11.8562,77200.0
2010-03-11 11:10:00,14.77,14.77,14.76,14.76,37200.0,11.8562,11.8562,11.8482,11.8482,37200.0
2010-03-11 11:20:00,14.76,14.77,14.75,14.75,55600.0,11.8482,11.8562,11.8401,11.8401,55600.0
2010-03-11 11:30:00,14.75,14.76,14.73,14.73,57200.0,11.8401,11.8482,11.8241,11.8241,57200.0
2010-03-11 11:40:00,14.73,14.74,14.72,14.74,41600.0,11.8241,11.8321,11.8161,11.8321,41600.0
2010-03-11 11:50:00,14.74,14.75,14.74,14.75,77200.0,11.8321,11.8401,11.8321,11.8401,77200.0
2010-03-11 12:00:00,14.75,14.75,14.73,14.74,76400.0,11.8401,11.8401,11.8241,11.8321,76400.0
2010-03-11 12:10:00,14.74,14.74,14.71,14.71,215600.0,11.8321,11.8321,11.808,11.808,215600.0
2010-03-11 12:20:00,14.71,14.72,14.71,14.71,100400.0,11.808,11.8161,11.808,11.808,100400.0
2010-03-11 12:30:00,14.72,14.74,14.71,14.74,45600.0,11.8161,11.8321,11.808,11.8321,45600.0
2010-03-11 12:40:00,14.73,14.75,14.73,14.74,30000.0,11.8241,11.8401,11.8241,11.8321,30000.0
2010-03-11 12:50:00,14.74,14.75,14.74,14.75,63200.0,11.8321,11.8401,11.8321,11.8401,63200.0
2010-03-11 13:00:00,14.75,14.77,14.74,14.77,55600.0,11.8401,11.8562,11.8321,11.8562,55600.0
2010-03-11 13:10:00,14.76,14.77,14.76,14.76,7600.0,11.8482,11.8562,11.8482,11.8482,7600.0
2010-03-11 13:20:00,14.76,14.76,14.76,14.76,7600.0,11.8482,11.8482,11.8482,11.8482,7600.0
2010-03-11 13:30:00,14.76,14.77,14.76,14.77,6000.0,11.8482,11.8562,11.8482,11.8562,6000.0
2010-03-11 13:40:00,14.77,14.78,14.76,14.78,46000.0,11.8562,11.8642,11.8482,11.8642,46000.0
2010-03-11 13:50:00,14.77,14.77,14.75,14.75,34400.0,11.8562,11.8562,11.8401,11.8401,34400.0
2010-03-11 14:00:00,14.75,14.75,14.74,14.74,60800.0,11.8401,11.8401,11.8321,11.8321,60800.0
2010-03-11 14:10:00,14.74,14.76,14.74,14.76,47600.0,11.8321,11.8482,11.8321,11.8482,47600.0
2010-03-11 14:20:00,14.76,14.76,14.75,14.76,27200.0,11.8482,11.8482,11.8401,11.8482,27200.0
2010-03-11 14:30:00,14.75,14.77,14.75,14.77,39200.0,11.8401,11.8562,11.8401,11.8562,39200.0
2010-03-11 14:40:00,14.77,14.78,14.77,14.77,9600.0,11.8562,11.8642,11.8562,11.8562,9600.0
2010-03-11 14:50:00,14.77,14.77,14.76,14.76,10800.0,11.8562,11.8562,11.8482,11.8482,10800.0
2010-03-11 15:00:00,14.77,14.82,14.77,14.81,73600.0,11.8562,11.8963,11.8562,11.8883,73600.0
2010-03-11 15:10:00,14.82,14.84,14.81,14.83,44000.0,11.8963,11.9124,11.8883,11.9044,44000.0
2010-03-11 15:20:00,14.82,14.82,14.81,14.81,57600.0,11.8963,11.8963,11.8883,11.8883,57600.0
2010-03-11 15:30:00,14.81,14.81,14.8,14.81,63600.0,11.8883,11.8883,11.8803,11.8883,63600.0
2010-03-11 15:40:00,14.81,14.83,14.81,14.83,118800.0,11.8883,11.9044,11.8883,11.9044,118800.0
2010-03-11 15:50:00,14.84,14.85,14.82,14.83,201200.0,11.9124,11.9204,11.8963,11.9044,201200.0
2010-03-12 09:30:00,14.9,14.9,14.83,14.83,261600.0,11.9606,11.9606,11.9044,11.9044,261600.0
2010-03-12 09:40:00,14.82,14.84,14.81,14.84,81600.0,11.8963,11.9124,11.8883,11.9124,81600.0
2010-03-12 09:50:00,14.84,14.86,14.81,14.83,69200.0,11.9124,11.9284,11.8883,11.9044,69200.0
2010-03-12 10:00:00,14.82,14.82,14.74,14.77,70800.0,11.8963,11.8963,11.8321,11.8562,70800.0
2010-03-12 10:10:00,14.76,14.77,14.73,14.74,100800.0,11.8482,11.8562,11.8241,11.8321,100800.0
2010-03-12 10:20:00,14.74,14.77,14.72,14.76,68400.0,11.8321,11.8562,11.8161,11.8482,68400.0
2010-03-12 10:30:00,14.76,14.79,14.75,14.79,138000.0,11.8482,11.8723,11.8401,11.8723,138000.0
2010-03-12 10:40:00,14.78,14.79,14.75,14.75,182000.0,11.8642,11.8723,11.8401,11.8401,182000.0
2010-03-12 10:50:00,14.75,14.79,14.75,14.78,65200.0,11.8401,11.8723,11.8401,11.8642,65200.0
2010-03-12 11:00:00,14.78,14.8,14.77,14.8,79200.0,11.8642,11.8803,11.8562,11.8803,79200.0
2010-03-12 11:10:00,14.8,14.83,14.8,14.82,122400.0,11.8803,11.9044,11.8803,11.8963,122400.0
2010-03-12 11:20:00,14.82,14.85,14.82,14.85,76800.0,11.8963,11.9204,11.8963,11.9204,76800.0
2010-03-12 11:30:00,14.85,14.85,14.83,14.83,96800.0,11.9204,11.9204,11.9044,11.9044,96800.0
2010-03-12 11:40:00,14.83,14.84,14.81,14.82,61600.0,11.9044,11.9124,11.8883,11.8963,61600.0
2010-03-12 11:50:00,14.82,14.82,14.8,14.81,55200.0,11.8963,11.8963,11.8803,11.8883,55200.0
2010-03-12 12:00:00,14.81,14.81,14.79,14.79,48000.0,11.8883,11.8883,11.8723,11.8723,48000.0
2010-03-12 12:10:00,14.79,14.8,14.79,14.8,54000.0,11.8723,11.8803,11.8723,11.8803,54000.0
2010-03-12 12:20:00,14.8,14.82,14.8,14.82,58000.0,11.8803,11.8963,11.8803,11.8963,58000.0
2010-03-12 12:30:00,14.81,14.81,14.77,14.78,46400.0,11.8883,11.8883,11.8562,11.8642,46400.0
2010-03-12 12:40:00,14.78,14.8,14.78,14.8,64800.0,11.8642,11.8803,11.8642,11.8803,64800.0
2010-03-12 12:50:00,14.8,14.81,14.79,14.81,134800.0,11.8803,11.8883,11.8723,11.8883,134800.0
2010-03-12 13:00:00,14.81,14.83,14.81,14.82,13600.0,11.8883,11.9044,11.8883,11.8963,13600.0
2010-03-12 13:10:00,14.82,14.83,14.82,14.82,29600.0,11.8963,11.9044,11.8963,11.8963,29600.0
2010-03-12 13:20:00,14.82,14.83,14.82,14.82,17600.0,11.8963,11.9044,11.8963,11.8963,17600.0
2010-03-12 13:30:00,14.82,14.82,14.81,14.82,52800.0,11.8963,11.8963,11.8883,11.8963,52800.0
2010-03-12 13:40:00,14.82,14.83,14.81,14.83,53200.0,11.8963,11.9044,11.8883,11.9044,53200.0
2010-03-12 13:50:00,14.82,14.84,14.81,14.84,74000.0,11.8963,11.9124,11.8883,11.9124,74000.0
2010-03-12 14:00:00,14.84,14.84,14.84,14.84,36400.0,11.9124,11.9124,11.9124,11.9124,36400.0
2010-03-12 14:10:00,14.84,14.84,14.83,14.84,23600.0,11.9124,11.9124,11.9044,11.9124,23600.0
2010-03-12 14:20:00,14.84,14.84,14.81,14.81,24400.0,11.9124,11.9124,11.8883,11.8883,24400.0
2010-03-12 14:30:00,14.81,14.83,14.81,14.81,32000.0,11.8883,11.9044,11.8883,11.8883,32000.0
2010-03-12 14:40:00,14.81,14.82,14.81,14.82,54800.0,11.8883,11.8963,11.8883,11.8963,54800.0
2010-03-12 14:50:00,14.82,14.82,14.81,14.81,41200.0,11.8963,11.8963,11.8883,11.8883,41200.0
2010-03-12 15:00:00,14.81,14.81,14.8,14.8,85200.0,11.8883,11.8883,11.8803,11.8803,85200.0
2010-03-12 15:10:00,14.8,14.81,14.79,14.79,54800.0,11.8803,11.8883,11.8723,11.8723,54800.0
2010-03-12 15:20:00,14.79,14.8,14.77,14.77,82800.0,11.8723,11.8803,11.8562,11.8562,82800.0
2010-03-12 15:30:00,14.77,14.81,14.77,14.81,106800.0,11.8562,11.8883,11.8562,11.8883,106800.0
2010-03-12 15:40:00,14.81,14.83,14.81,14.82,78400.0,11.8883,11.9044,11.8883,11.8963,78400.0
2010-03-12 15:50:00,14.82,14.84,14.81,14.84,318400.0,11.8963,11.9124,11.8883,11.9124,318400.0
2010-03-15 09:30:00,14.86,14.86,14.8,14.81,2805600.0,11.9284,11.9284,11.8803,11.8883,2805600.0
2010-03-15 09:40:00,14.81,14.86,14.8,14.86,951600.0,11.8883,11.9284,11.8803,11.9284,951600.0
2010-03-15 09:50:00,14.86,14.87,14.78,14.78,1094800.0,11.9284,11.9365,11.8642,11.8642,1094800.0
2010-03-15 10:00:00,14.78,14.8,14.77,14.8,357200.0,11.8642,11.8803,11.8562,11.8803,357200.0
2010-03-15 10:10:00,14.8,14.81,14.77,14.8,1016400.0,11.8803,11.8883,11.8562,11.8803,1016400.0
2010-03-15 10:20:00,14.8,14.83,14.79,14.79,566000.0,11.8803,11.9044,11.8723,11.8723,566000.0
2010-03-15 10:30:00,14.8,14.8,14.78,14.79,394000.0,11.8803,11.8803,11.8642,11.8723,394000.0
2010-03-15 10:40:00,14.79,14.8,14.76,14.76,398400.0,11.8723,11.8803,11.8482,11.8482,398400.0
2010-03-15 10:50:00,14.77,14.79,14.77,14.78,1096000.0,11.8562,11.8723,11.8562,11.8642,1096000.0
2010-03-15 11:00:00,14.78,14.8,14.77,14.77,379600.0,11.8642,11.8803,11.8562,11.8562,379600.0
2010-03-15 11:10:00,14.77,14.78,14.72,14.74,466400.0,11.8562,11.8642,11.8161,11.8321,466400.0
2010-03-15 11:20:00,14.74,14.74,14.72,14.73,412000.0,11.8321,11.8321,11.8161,11.8241,412000.0
2010-03-15 11:30:00,14.72,14.73,14.71,14.73,101600.0,11.8161,11.8241,11.808,11.8241,101600.0
2010-03-15 11:40:00,14.73,14.74,14.72,14.72,81600.0,11.8241,11.8321,11.8161,11.8161,81600.0
2010-03-15 11:50:00,14.72,14.72,14.71,14.72,68000.0,11.8161,11.8161,11.808,11.8161,68000.0
2010-03-15 12:00:00,14.71,14.72,14.7,14.72,62000.0,11.808,11.8161,11.8,11.8161,62000.0
2010-03-15 12:10:00,14.72,14.73,14.72,14.73,60800.0,11.8161,11.8241,11.8161,11.8241,60800.0
2010-03-15 12:20:00,14.74,14.74,14.72,14.74,80800.0,11.8321,11.8321,11.8161,11.8321,80800.0
2010-03-15 12:30:00,14.74,14.74,14.72,14.74,337200.0,11.8321,11.8321,11.8161,11.8321,337200.0
2010-03-15 12:40:00,14.74,14.75,14.74,14.74,35600.0,11.8321,11.8401,11.8321,11.8321,35600.0
2010-03-15 12:50:00,14.74,14.76,14.74,14.75,505600.0,11.8321,11.8482,11.8321,11.8401,505600.0
2010-03-15 13:00:00,14.75,14.75,14.74,14.75,198000.0,11.8401,11.8401,11.8321,11.8401,198000.0
2010-03-15 13:10:00,14.75,14.76,14.74,14.76,538400.0,11.8401,11.8482,11.8321,11.8482,538400.0
2010-03-15 13:20:00,14.76,14.76,14.75,14.75,154000.0,11.8482,11.8482,11.8401,11.8401,154000.0
2010-03-15 13:30:00,14.75,14.77,14.75,14.77,144400.0,11.8401,11.8562,11.8401,11.8562,144400.0
2010-03-15 13:40:00,14.77,14.77,14.75,14.75,120400.0,11.8562,11.8562,11.8401,11.8401,120400.0
2010-03-15 13:50:00,14.76,14.76,14.74,14.74,700000.0,11.8482,11.8482,11.8321,11.8321,700000.0
2010-03-15 14:00:00,14.75,14.75,14.73,14.73,99600.0,11.8401,11.8401,11.8241,11.8241,99600.0
2010-03-15 14:10:00,14.73,14.74,14.72,14.74,111600.0,11.8241,11.8321,11.8161,11.8321,111600.0
2010-03-15 14:20:00,14.74,14.74,14.73,14.74,114800.0,11.8321,11.8321,11.8241,11.8321,114800.0
2010-03-15 14:30:00,14.74,14.74,14.72,14.73,129600.0,11.8321,11.8321,11.8161,11.8241,129600.0
2010-03-15 14:40:00,14.73,14.77,14.73,14.76,94400.0,11.8241,11.8562,11.8241,11.8482,94400.0
2010-03-15 14:50:00,14.76,14.78,14.75,14.76,74800.0,11.8482,11.8642,11.8401,11.8482,74800.0
2010-03-15 15:00:00,14.76,14.77,14.75,14.75,166000.0,11.8482,11.8562,11.8401,11.8401,166000.0
2010-03-15 15:10:00,14.76,14.79,14.76,14.78,134400.0,11.8482,11.8723,11.8482,11.8642,134400.0
2010-03-15 15:20:00,14.79,14.81,14.78,14.8,300400.0,11.8723,11.8883,11.8642,11.8803,300400.0
2010-03-15 15:30:00,14.8,14.82,14.78,14.81,119600.0,11.8803,11.8963,11.8642,11.8883,119600.0
2010-03-15 15:40:00,14.81,14.84,14.81,14.84,280400.0,11.8883,11.9124,11.8883,11.9124,280400.0
2010-03-15 15:50:00,14.84,14.84,14.81,14.81,394400.0,11.9124,11.9124,11.8883,11.8883,394400.0
2010-03-16 09:30:00,14.89,14.89,14.82,14.83,1110400.0,11.9525,11.9525,11.8963,11.9044,1110400.0
2010-03-16 09:40:00,14.83,14.84,14.8,14.8,297600.0,11.9044,11.9124,11.8803,11.8803,297600.0
2010-03-16 09:50:00,14.8,14.83,14.78,14.83,233600.0,11.8803,11.9044,11.8642,11.9044,233600.0
2010-03-16 10:00:00,14.82,14.85,14.82,14.83,134000.0,11.8963,11.9204,11.8963,11.9044,134000.0
2010-03-16 10:10:00,14.83,14.83,14.79,14.8,123200.0,11.9044,11.9044,11.8723,11.8803,123200.0
2010-03-16 10:20:00,14.8,14.83,14.78,14.82,109200.0,11.8803,11.9044,11.8642,11.8963,109200.0
2010-03-16 10:30:00,14.82,14.84,14.81,14.83,87200.0,11.8963,11.9124,11.8883,11.9044,87200.0
2010-03-16 10:40:00,14.84,14.84,14.82,14.83,61600.0,11.9124,11.9124,11.8963,11.9044,61600.0
2010-03-16 10:50:00,14.83,14.88,14.83,14.88,66000.0,11.9044,11.9445,11.9044,11.9445,66000.0
2010-03-16 11:00:00,14.88,14.88,14.85,14.85,91600.0,11.9445,11.9445,11.9204,11.9204,91600.0
2010-03-16 11:10:00,14.85,14.87,14.85,14.87,62000.0,11.9204,11.9365,11.9204,11.9365,62000.0
2010-03-16 11:20:00,14.88,14.88,14.87,14.87,53200.0,11.9445,11.9445,11.9365,11.9365,53200.0
2010-03-16 11:30:00,14.87,14.88,14.87,14.87,50400.0,11.9365,11.9445,11.9365,11.9365,50400.0
2010-03-16 11:40:00,14.87,14.88,14.87,14.87,75600.0,11.9365,11.9445,11.9365,11.9365,75600.0
2010-03-16 11:50:00,14.87,14.88,14.87,14.88,84800.0,11.9365,11.9445,11.9365,11.9445,84800.0
2010-03-16 12:00:00,14.88,14.88,14.87,14.87,92800.0,11.9445,11.9445,11.9365,11.9365,92800.0
2010-03-16 12:10:00,14.87,14.88,14.87,14.87,106400.0,11.9365,11.9445,11.9365,11.9365,106400.0
2010-03-16 12:20:00,14.87,14.87,14.86,14.86,42000.0,11.9365,11.9365,11.9284,11.9284,42000.0
2010-03-16 12:30:00,14.86,14.87,14.86,14.86,56000.0,11.9284,11.9365,11.9284,11.9284,56000.0
2010-03-16 12:40:00,14.86,14.86,14.85,14.86,96000.0,11.9284,11.9284,11.9204,11.9284,96000.0
2010-03-16 12:50:00,14.86,14.86,14.85,14.85,77200.0,11.9284,11.9284,11.9204,11.9204,77200.0
2010-03-16 13:00:00,14.85,14.86,14.85,14.86,113600.0,11.9204,11.9284,11.9204,11.9284,113600.0
2010-03-16 13:10:00,14.86,14.86,14.85,14.85,40400.0,11.9284,11.9284,11.9204,11.9204,40400.0
2010-03-16 13:20:00,14.85,14.86,14.84,14.84,49200.0,11.9204,11.9284,11.9124,11.9124,49200.0
2010-03-16 13:30:00,14.85,14.85,14.84,14.85,39600.0,11.9204,11.9204,11.9124,11.9204,39600.0
2010-03-16 13:40:00,14.85,14.85,14.85,14.85,40000.0,11.9204,11.9204,11.9204,11.9204,40000.0
2010-03-16 13:50:00,14.85,14.85,14.84,14.85,69200.0,11.9204,11.9204,11.9124,11.9204,69200.0
2010-03-16 14:00:00,14.85,14.85,14.84,14.84,140800.0,11.9204,11.9204,11.9124,11.9124,140800.0
2010-03-16 14:10:00,14.84,14.86,14.83,14.85,227200.0,11.9124,11.9284,11.9044,11.9204,227200.0
2010-03-16 14:20:00,14.85,14.88,14.85,14.87,320000.0,11.9204,11.9445,11.9204,11.9365,320000.0
2010-03-16 14:30:00,14.87,14.87,14.83,14.83,457200.0,11.9365,11.9365,11.9044,11.9044,457200.0
2010-03-16 14:40:00,14.83,14.85,14.81,14.83,136000.0,11.9044,11.9204,11.8883,11.9044,136000.0
2010-03-16 14:50:00,14.83,14.86,14.82,14.85,154800.0,11.9044,11.9284,11.8963,11.9204,154800.0
2010-03-16 15:00:00,14.85,14.86,14.84,14.85,80400.0,11.9204,11.9284,11.9124,11.9204,80400.0
2010-03-16 15:10:00,14.85,14.88,14.85,14.88,86800.0,11.9204,11.9445,11.9204,11.9445,86800.0
2010-03-16 15:20:00,14.87,14.89,14.87,14.88,138400.0,11.9365,11.9525,11.9365,11.9445,138400.0
2010-03-16 15:30:00,14.88,14.9,14.87,14.89,151600.0,11.9445,11.9606,11.9365,11.9525,151600.0
2010-03-16 15:40:00,14.89,14.9,14.88,14.88,384000.0,11.9525,11.9606,11.9445,11.9445,384000.0
2010-03-16 15:50:00,14.88,14.95,14.88,14.94,488000.0,11.9445,12.0007,11.9445,11.9927,488000.0
2010-03-17 09:30:00,14.97,15.02,14.96,15.0,341200.0,12.0167,12.0569,12.0087,12.0408,341200.0
2010-03-17 09:40:00,15.0,15.05,15.0,15.05,148000.0,12.0408,12.081,12.0408,12.081,148000.0
2010-03-17 09:50:00,15.05,15.05,15.02,15.04,120800.0,12.081,12.081,12.0569,12.0729,120800.0
2010-03-17 10:00:00,15.05,15.05,15.02,15.04,103200.0,12.081,12.081,12.0569,12.0729,103200.0
2010-03-17 10:10:00,15.03,15.03,15.01,15.03,96400.0,12.0649,12.0649,12.0489,12.0649,96400.0
2010-03-17 10:20:00,15.03,15.03,15.0,15.0,98000.0,12.0649,12.0649,12.0408,12.0408,98000.0
2010-03-17 10:30:00,15.0,15.02,15.0,15.02,516800.0,12.0408,12.0569,12.0408,12.0569,516800.0
2010-03-17 10:40:00,15.02,15.03,15.02,15.03,56000.0,12.0569,12.0649,12.0569,12.0649,56000.0
2010-03-17 10:50:00,15.02,15.03,15.02,15.03,154800.0,12.0569,12.0649,12.0569,12.0649,154800.0
2010-03-17 11:00:00,15.03,15.03,15.02,15.03,59600.0,12.0649,12.0649,12.0569,12.0649,59600.0
2010-03-17 11:10:00,15.03,15.04,15.02,15.04,94400.0,12.0649,12.0729,12.0569,12.0729,94400.0
2010-03-17 11:20:00,15.04,15.05,15.03,15.04,160800.0,12.0729,12.081,12.0649,12.0729,160800.0
2010-03-17 11:30:00,15.04,15.05,15.03,15.03,83200.0,12.0729,12.081,12.0649,12.0649,83200.0
2010-03-17 11:40:00,15.03,15.05,15.03,15.04,136800.0,12.0649,12.081,12.0649,12.0729,136800.0
2010-03-17 11:50:00,15.04,15.04,15.03,15.04,147600.0,12.0729,12.0729,12.0649,12.0729,147600.0
2010-03-17 12:00:00,15.04,15.04,15.03,15.04,101600.0,12.0729,12.0729,12.0649,12.0729,101600.0
2010-03-17 12:10:00,15.04,15.05,15.04,15.04,55200.0,12.0729,12.081,12.0729,12.0729,55200.0
2010-03-17 12:20:00,15.04,15.05,15.03,15.04,82400.0,12.0729,12.081,12.0649,12.0729,82400.0
2010-03-17 12:30:00,15.04,15.04,15.03,15.03,81200.0,12.0729,12.0729,12.0649,12.0649,81200.0
2010-03-17 12:40:00,15.03,15.04,15.03,15.04,52000.0,12.0649,12.0729,12.0649,12.0729,52000.0
2010-03-17 12:50:00,15.04,15.04,15.03,15.04,149200.0,12.0729,12.0729,12.0649,12.0729,149200.0
2010-03-17 13:00:00,15.04,15.04,15.04,15.04,76000.0,12.0729,12.0729,12.0729,12.0729,76000.0
2010-03-17 13:10:00,15.04,15.04,15.04,15.04,73200.0,12.0729,12.0729,12.0729,12.0729,73200.0
2010-03-17 13:20:00,15.04,15.07,15.04,15.06,113600.0,12.0729,12.097,12.0729,12.089,113600.0
2010-03-17 13:30:00,15.06,15.11,15.06,15.1,200800.0,12.089,12.1291,12.089,12.1211,200800.0
2010-03-17 13:40:00,15.1,15.11,15.09,15.09,74000.0,12.1211,12.1291,12.1131,12.1131,74000.0
2010-03-17 13:50:00,15.09,15.1,15.08,15.1,63200.0,12.1131,12.1211,12.105,12.1211,63200.0
2010-03-17 14:00:00,15.1,15.1,15.09,15.09,34800.0,12.1211,12.1211,12.1131,12.1131,34800.0
2010-03-17 14:10:00,15.09,15.1,15.09,15.1,54000.0,12.1131,12.1211,12.1131,12.1211,54000.0
2010-03-17 14:20:00,15.1,15.1,15.09,15.1,71200.0,12.1211,12.1211,12.1131,12.1211,71200.0
2010-03-17 14:30:00,15.1,15.1,15.07,15.07,101600.0,12.1211,12.1211,12.097,12.097,101600.0
2010-03-17 14:40:00,15.07,15.09,15.07,15.08,48400.0,12.097,12.1131,12.097,12.105,48400.0
2010-03-17 14:50:00,15.08,15.08,15.05,15.06,117600.0,12.105,12.105,12.081,12.089,117600.0
2010-03-17 15:00:00,15.05,15.07,15.05,15.07,89200.0,12.081,12.097,12.081,12.097,89200.0
2010-03-17 15:10:00,15.07,15.07,15.02,15.03,115200.0,12.097,12.097,12.0569,12.0649,115200.0
2010-03-17 15:20:00,15.03,15.03,15.01,15.02,127200.0,12.0649,12.0649,12.0489,12.0569,127200.0
2010-03-17 15:30:00,15.02,15.04,15.01,15.04,80400.0,12.0569,12.0729,12.0489,12.0729,80400.0
2010-03-17 15:40:00,15.04,15.06,15.02,15.06,98400.0,12.0729,12.089,12.0569,12.089,98400.0
2010-03-17 15:50:00,15.06,15.06,15.04,15.05,208800.0,12.089,12.089,12.0729,12.081,208800.0
2010-03-18 09:30:00,15.05,15.06,15.02,15.05,348800.0,12.081,12.089,12.0569,12.081,348800.0
2010-03-18 09:40:00,15.05,15.05,15.03,15.04,64800.0,12.081,12.081,12.0649,12.0729,64800.0
2010-03-18 09:50:00,15.04,15.06,15.03,15.04,50800.0,12.0729,12.089,12.0649,12.0729,50800.0
2010-03-18 10:00:00,15.05,15.07,15.02,15.02,60000.0,12.081,12.097,12.0569,12.0569,60000.0
2010-03-18 10:10:00,15.02,15.06,15.02,15.06,56400.0,12.0569,12.089,12.0569,12.089,56400.0
2010-03-18 10:20:00,15.06,15.07,15.05,15.05,163600.0,12.089,12.097,12.081,12.081,163600.0
2010-03-18 10:30:00,15.05,15.06,15.03,15.04,58800.0,12.081,12.089,12.0649,12.0729,58800.0
2010-03-18 10:40:00,15.04,15.05,15.03,15.05,36400.0,12.0729,12.081,12.0649,12.081,36400.0
2010-03-18 10:50:00,15.05,15.08,15.05,15.08,80000.0,12.081,12.105,12.081,12.105,80000.0
2010-03-18 11:00:00,15.08,15.1,15.08,15.1,337600.0,12.105,12.1211,12.105,12.1211,337600.0
2010-03-18 11:10:00,15.1,15.12,15.09,15.11,107200.0,12.1211,12.1372,12.1131,12.1291,107200.0
2010-03-18 11:20:00,15.11,15.12,15.09,15.09,110800.0,12.1291,12.1372,12.1131,12.1131,110800.0
2010-03-18 11:30:00,15.09,15.09,15.06,15.06,230400.0,12.1131,12.1131,12.089,12.089,230400.0
2010-03-18 11:40:00,15.06,15.06,15.03,15.04,462800.0,12.089,12.089,12.0649,12.0729,462800.0
2010-03-18 11:50:00,15.04,15.05,15.03,15.03,348000.0,12.0729,12.081,12.0649,12.0649,348000.0
2010-03-18 12:00:00,15.03,15.03,14.99,15.01,126400.0,12.0649,12.0649,12.0328,12.0489,126400.0
2010-03-18 12:10:00,15.01,15.03,15.0,15.01,174000.0,12.0489,12.0649,12.0408,12.0489,174000.0
2010-03-18 12:20:00,15.01,15.02,15.01,15.01,74000.0,12.0489,12.0569,12.0489,12.0489,74000.0
2010-03-18 12:30:00,15.02,15.02,15.0,15.0,58800.0,12.0569,12.0569,12.0408,12.0408,58800.0
2010-03-18 12:40:00,15.0,15.0,14.99,15.0,60000.0,12.0408,12.0408,12.0328,12.0408,60000.0
2010-03-18 12:50:00,14.99,15.0,14.99,15.0,14400.0,12.0328,12.0408,12.0328,12.0408,14400.0
2010-03-18 13:00:00,15.0,15.03,15.0,15.02,107200.0,12.0408,12.0649,12.0408,12.0569,107200.0
2010-03-18 13:10:00,15.01,15.02,15.01,15.02,100800.0,12.0489,12.0569,12.0489,12.0569,100800.0
2010-03-18 13:20:00,15.02,15.02,15.01,15.02,80800.0,12.0569,12.0569,12.0489,12.0569,80800.0
2010-03-18 13:30:00,15.02,15.04,15.02,15.04,64800.0,12.0569,12.0729,12.0569,12.0729,64800.0
2010-03-18 13:40:00,15.04,15.04,15.02,15.02,79600.0,12.0729,12.0729,12.0569,12.0569,79600.0
2010-03-18 13:50:00,15.02,15.02,15.0,15.01,184400.0,12.0569,12.0569,12.0408,12.0489,184400.0
2010-03-18 14:00:00,15.01,15.02,15.0,15.02,242800.0,12.0489,12.0569,12.0408,12.0569,242800.0
2010-03-18 14:10:00,15.02,15.03,15.01,15.02,103600.0,12.0569,12.0649,12.0489,12.0569,103600.0
2010-03-18 14:20:00,15.02,15.02,15.01,15.02,126800.0,12.0569,12.0569,12.0489,12.0569,126800.0
2010-03-18 14:30:00,15.03,15.05,15.03,15.03,114000.0,12.0649,12.081,12.0649,12.0649,114000.0
2010-03-18 14:40:00,15.03,15.03,15.01,15.01,200000.0,12.0649,12.0649,12.0489,12.0489,200000.0
2010-03-18 14:50:00,15.01,15.01,14.98,14.99,118000.0,12.0489,12.0489,12.0248,12.0328,118000.0
2010-03-18 15:00:00,15.0,15.0,14.99,15.0,132800.0,12.0408,12.0408,12.0328,12.0408,132800.0
2010-03-18 15:10:00,15.0,15.0,14.98,14.99,427200.0,12.0408,12.0408,12.0248,12.0328,427200.0
2010-03-18 15:20:00,14.99,15.01,14.98,15.0,1256400.0,12.0328,12.0489,12.0248,12.0408,1256400.0
2010-03-18 15:30:00,15.0,15.03,15.0,15.01,211600.0,12.0408,12.0649,12.0408,12.0489,211600.0
2010-03-18 15:40:00,15.01,15.02,14.99,15.01,431600.0,12.0489,12.0569,12.0328,12.0489,431600.0
2010-03-18 15:50:00,15.01,15.02,15.0,15.01,683600.0,12.0489,12.0569,12.0408,12.0489,683600.0
2010-03-19 09:30:00,15.05,15.06,15.01,15.03,304000.0,12.081,12.089,12.0489,12.0649,304000.0
2010-03-19 09:40:00,15.02,15.03,14.93,14.96,220400.0,12.0569,12.0649,11.9846,12.0087,220400.0
2010-03-19 09:50:00,14.96,14.99,14.96,14.99,73200.0,12.0087,12.0328,12.0087,12.0328,73200.0
2010-03-19 10:00:00,14.99,14.99,14.94,14.94,71600.0,12.0328,12.0328,11.9927,11.9927,71600.0
2010-03-19 10:10:00,14.94,14.94,14.88,14.9,167200.0,11.9927,11.9927,11.9445,11.9606,167200.0
2010-03-19 10:20:00,14.89,14.89,14.86,14.88,116000.0,11.9525,11.9525,11.9284,11.9445,116000.0
2010-03-19 10:30:00,14.88,14.89,14.85,14.89,88000.0,11.9445,11.9525,11.9204,11.9525,88000.0
2010-03-19 10:40:00,14.88,14.89,14.87,14.88,68400.0,11.9445,11.9525,11.9365,11.9445,68400.0
2010-03-19 10:50:00,14.88,14.88,14.87,14.87,60400.0,11.9445,11.9445,11.9365,11.9365,60400.0
2010-03-19 11:00:00,14.87,14.87,14.85,14.85,45600.0,11.9365,11.9365,11.9204,11.9204,45600.0
2010-03-19 11:10:00,14.85,14.86,14.8,14.81,112400.0,11.9204,11.9284,11.8803,11.8883,112400.0
2010-03-19 11:20:00,14.81,14.83,14.8,14.8,38000.0,11.8883,11.9044,11.8803,11.8803,38000.0
2010-03-19 11:30:00,14.8,14.81,14.79,14.81,53600.0,11.8803,11.8883,11.8723,11.8883,53600.0
2010-03-19 11:40:00,14.81,14.84,14.81,14.84,197600.0,11.8883,11.9124,11.8883,11.9124,197600.0
2010-03-19 11:50:00,14.83,14.86,14.83,14.84,50400.0,11.9044,11.9284,11.9044,11.9124,50400.0
2010-03-19 12:00:00,14.84,14.86,14.84,14.86,100400.0,11.9124,11.9284,11.9124,11.9284,100400.0
2010-03-19 12:10:00,14.86,14.86,14.83,14.83,136800.0,11.9284,11.9284,11.9044,11.9044,136800.0
2010-03-19 12:20:00,14.83,14.84,14.83,14.83,125200.0,11.9044,11.9124,11.9044,11.9044,125200.0
2010-03-19 12:30:00,14.82,14.83,14.81,14.82,61600.0,11.8963,11.9044,11.8883,11.8963,61600.0
2010-03-19 12:40:00,14.82,14.83,14.81,14.81,49200.0,11.8963,11.9044,11.8883,11.8883,49200.0
2010-03-19 12:50:00,14.81,14.82,14.81,14.81,84800.0,11.8883,11.8963,11.8883,11.8883,84800.0
2010-03-19 13:00:00,14.81,14.84,14.81,14.84,101600.0,11.8883,11.9124,11.8883,11.9124,101600.0
2010-03-19 13:10:00,14.84,14.84,14.83,14.84,40000.0,11.9124,11.9124,11.9044,11.9124,40000.0
2010-03-19 13:20:00,14.84,14.84,14.82,14.84,80000.0,11.9124,11.9124,11.8963,11.9124,80000.0
2010-03-19 13:30:00,14.84,14.84,14.83,14.83,101600.0,11.9124,11.9124,11.9044,11.9044,101600.0
2010-03-19 13:40:00,14.84,14.84,14.82,14.83,89600.0,11.9124,11.9124,11.8963,11.9044,89600.0
2010-03-19 13:50:00,14.83,14.84,14.82,14.84,58800.0,11.9044,11.9124,11.8963,11.9124,58800.0
2010-03-19 14:00:00,14.84,14.86,14.83,14.86,36000.0,11.9124,11.9284,11.9044,11.9284,36000.0
2010-03-19 14:10:00,14.85,14.86,14.84,14.85,120800.0,11.9204,11.9284,11.9124,11.9204,120800.0
2010-03-19 14:20:00,14.85,14.87,14.85,14.87,48800.0,11.9204,11.9365,11.9204,11.9365,48800.0
2010-03-19 14:30:00,14.87,14.87,14.86,14.86,26000.0,11.9365,11.9365,11.9284,11.9284,26000.0
2010-03-19 14:40:00,14.86,14.87,14.85,14.87,42400.0,11.9284,11.9365,11.9204,11.9365,42400.0
2010-03-19 14:50:00,14.87,14.87,14.84,14.84,45200.0,11.9365,11.9365,11.9124,11.9124,45200.0
2010-03-19 15:00:00,14.84,14.86,14.83,14.86,57600.0,11.9124,11.9284,11.9044,11.9284,57600.0
2010-03-19 15:10:00,14.86,14.87,14.86,14.87,70000.0,11.9284,11.9365,11.9284,11.9365,70000.0
2010-03-19 15:20:00,14.87,14.87,14.85,14.85,30000.0,11.9365,11.9365,11.9204,11.9204,30000.0
2010-03-19 15:30:00,14.85,14.85,14.81,14.82,154000.0,11.9204,11.9204,11.8883,11.8963,154000.0
2010-03-19 15:40:00,14.81,14.85,14.8,14.85,482800.0,11.8883,11.9204,11.8803,11.9204,482800.0
2010-03-19 15:50:00,14.86,14.87,14.84,14.85,239200.0,11.9284,11.9365,11.9124,11.9204,239200.0
2010-03-22 09:30:00,14.75,14.8,14.72,14.79,570400.0,11.8401,11.8803,11.8161,11.8723,570400.0
2010-03-22 09:40:00,14.79,14.86,14.78,14.85,201200.0,11.8723,11.9284,11.8642,11.9204,201200.0
2010-03-22 09:50:00,14.85,14.88,14.84,14.87,116400.0,11.9204,11.9445,11.9124,11.9365,116400.0
2010-03-22 10:00:00,14.87,14.88,14.85,14.86,136000.0,11.9365,11.9445,11.9204,11.9284,136000.0
2010-03-22 10:10:00,14.86,14.87,14.84,14.85,52000.0,11.9284,11.9365,11.9124,11.9204,52000.0
2010-03-22 10:20:00,14.85,14.94,14.85,14.94,160800.0,11.9204,11.9927,11.9204,11.9927,160800.0
2010-03-22 10:30:00,14.94,14.96,14.93,14.95,90800.0,11.9927,12.0087,11.9846,12.0007,90800.0
2010-03-22 10:40:00,14.95,14.99,14.95,14.97,231200.0,12.0007,12.0328,12.0007,12.0167,231200.0
2010-03-22 10:50:00,14.98,14.99,14.97,14.97,92000.0,12.0248,12.0328,12.0167,12.0167,92000.0
2010-03-22 11:00:00,14.97,15.0,14.97,14.99,142400.0,12.0167,12.0408,12.0167,12.0328,142400.0
2010-03-22 11:10:00,14.99,15.0,14.97,14.97,72400.0,12.0328,12.0408,12.0167,12.0167,72400.0
2010-03-22 11:20:00,14.97,14.99,14.97,14.97,68800.0,12.0167,12.0328,12.0167,12.0167,68800.0
2010-03-22 11:30:00,14.97,14.98,14.96,14.97,63200.0,12.0167,12.0248,12.0087,12.0167,63200.0
2010-03-22 11:40:00,14.97,14.99,14.96,14.98,78400.0,12.0167,12.0328,12.0087,12.0248,78400.0
2010-03-22 11:50:00,14.98,14.99,14.98,14.99,105600.0,12.0248,12.0328,12.0248,12.0328,105600.0
2010-03-22 12:00:00,14.99,14.99,14.96,14.97,146400.0,12.0328,12.0328,12.0087,12.0167,146400.0
2010-03-22 12:10:00,14.96,14.97,14.96,14.97,133600.0,12.0087,12.0167,12.0087,12.0167,133600.0
2010-03-22 12:20:00,14.97,14.99,14.97,14.99,72400.0,12.0167,12.0328,12.0167,12.0328,72400.0
2010-03-22 12:30:00,14.99,15.0,14.99,14.99,62000.0,12.0328,12.0408,12.0328,12.0328,62000.0
2010-03-22 12:40:00,14.99,15.0,14.99,15.0,30800.0,12.0328,12.0408,12.0328,12.0408,30800.0
2010-03-22 12:50:00,15.0,15.02,14.99,15.02,79200.0,12.0408,12.0569,12.0328,12.0569,79200.0
2010-03-22 13:00:00,15.02,15.05,15.02,15.05,157600.0,12.0569,12.081,12.0569,12.081,157600.0
2010-03-22 13:10:00,15.04,15.05,15.04,15.05,21200.0,12.0729,12.081,12.0729,12.081,21200.0
2010-03-22 13:20:00,15.05,15.06,15.03,15.04,54400.0,12.081,12.089,12.0649,12.0729,54400.0
2010-03-22 13:30:00,15.03,15.04,15.03,15.03,46800.0,12.0649,12.0729,12.0649,12.0649,46800.0
2010-03-22 13:40:00,15.03,15.04,15.02,15.04,75200.0,12.0649,12.0729,12.0569,12.0729,75200.0
2010-03-22 13:50:00,15.04,15.05,15.03,15.03,45200.0,12.0729,12.081,12.0649,12.0649,45200.0
2010-03-22 14:00:00,15.02,15.03,15.01,15.02,188400.0,12.0569,12.0649,12.0489,12.0569,188400.0
2010-03-22 14:10:00,15.02,15.02,15.0,15.02,35600.0,12.0569,12.0569,12.0408,12.0569,35600.0
2010-03-22 14:20:00,15.02,15.05,15.02,15.05,68000.0,12.0569,12.081,12.0569,12.081,68000.0
2010-03-22 14:30:00,15.05,15.07,15.05,15.07,152000.0,12.081,12.097,12.081,12.097,152000.0
2010-03-22 14:40:00,15.08,15.1,15.07,15.08,121600.0,12.105,12.1211,12.097,12.105,121600.0
2010-03-22 14:50:00,15.08,15.08,15.05,15.06,72400.0,12.105,12.105,12.081,12.089,72400.0
2010-03-22 15:00:00,15.06,15.07,15.04,15.04,98800.0,12.089,12.097,12.0729,12.0729,98800.0
2010-03-22 15:10:00,15.04,15.06,15.04,15.06,66000.0,12.0729,12.089,12.0729,12.089,66000.0
2010-03-22 15:20:00,15.06,15.08,15.06,15.06,41200.0,12.089,12.105,12.089,12.089,41200.0
2010-03-22 15:30:00,15.06,15.06,15.04,15.06,94800.0,12.089,12.089,12.0729,12.089,94800.0
2010-03-22 15:40:00,15.06,15.08,15.05,15.08,82400.0,12.089,12.105,12.081,12.105,82400.0
2010-03-22 15:50:00,15.08,15.08,15.06,15.07,136000.0,12.105,12.105,12.089,12.097,136000.0
2010-03-23 09:30:00,15.09,15.1,15.03,15.06,318400.0,12.1131,12.1211,12.0649,12.089,318400.0
2010-03-23 09:40:00,15.05,15.08,15.03,15.06,134000.0,12.081,12.105,12.0649,12.089,134000.0
2010-03-23 09:50:00,15.05,15.09,15.05,15.08,95600.0,12.081,12.1131,12.081,12.105,95600.0
2010-03-23 10:00:00,15.08,15.11,15.04,15.05,228000.0,12.105,12.1291,12.0729,12.081,228000.0
2010-03-23 10:10:00,15.05,15.12,15.05,15.11,96000.0,12.081,12.1372,12.081,12.1291,96000.0
2010-03-23 10:20:00,15.11,15.11,15.09,15.1,110000.0,12.1291,12.1291,12.1131,12.1211,110000.0
2010-03-23 10:30:00,15.1,15.1,15.06,15.06,89600.0,12.1211,12.1211,12.089,12.089,89600.0
2010-03-23 10:40:00,15.06,15.08,15.05,15.06,86000.0,12.089,12.105,12.081,12.089,86000.0
2010-03-23 10:50:00,15.06,15.07,15.03,15.03,43600.0,12.089,12.097,12.0649,12.0649,43600.0
2010-03-23 11:00:00,15.03,15.03,14.99,15.02,72000.0,12.0649,12.0649,12.0328,12.0569,72000.0
2010-03-23 11:10:00,15.02,15.04,15.01,15.02,40000.0,12.0569,12.0729,12.0489,12.0569,40000.0
2010-03-23 11:20:00,15.03,15.04,15.01,15.04,63600.0,12.0649,12.0729,12.0489,12.0729,63600.0
2010-03-23 11:30:00,15.04,15.05,15.02,15.03,49200.0,12.0729,12.081,12.0569,12.0649,49200.0
2010-03-23 11:40:00,15.03,15.06,15.01,15.05,82800.0,12.0649,12.089,12.0489,12.081,82800.0
2010-03-23 11:50:00,15.05,15.07,15.05,15.07,184000.0,12.081,12.097,12.081,12.097,184000.0
2010-03-23 12:00:00,15.07,15.1,15.07,15.08,45200.0,12.097,12.1211,12.097,12.105,45200.0
2010-03-23 12:10:00,15.08,15.1,15.08,15.09,38400.0,12.105,12.1211,12.105,12.1131,38400.0
2010-03-23 12:20:00,15.09,15.1,15.09,15.09,38000.0,12.1131,12.1211,12.1131,12.1131,38000.0
2010-03-23 12:30:00,15.1,15.1,15.08,15.08,62000.0,12.1211,12.1211,12.105,12.105,62000.0
2010-03-23 12:40:00,15.09,15.09,15.08,15.08,20000.0,12.1131,12.1131,12.105,12.105,20000.0
2010-03-23 12:50:00,15.08,15.1,15.08,15.09,42800.0,12.105,12.1211,12.105,12.1131,42800.0
2010-03-23 13:00:00,15.09,15.1,15.09,15.1,366000.0,12.1131,12.1211,12.1131,12.1211,366000.0
2010-03-23 13:10:00,15.1,15.1,15.08,15.1,92800.0,12.1211,12.1211,12.105,12.1211,92800.0
2010-03-23 13:20:00,15.1,15.13,15.09,15.13,53200.0,12.1211,12.1452,12.1131,12.1452,53200.0
2010-03-23 13:30:00,15.13,15.13,15.12,15.12,26800.0,12.1452,12.1452,12.1372,12.1372,26800.0
2010-03-23 13:40:00,15.12,15.12,15.11,15.11,48800.0,12.1372,12.1372,12.1291,12.1291,48800.0
2010-03-23 13:50:00,15.11,15.12,15.1,15.1,40800.0,12.1291,12.1372,12.1211,12.1211,40800.0
2010-03-23 14:00:00,15.1,15.11,15.1,15.11,16800.0,12.1211,12.1291,12.1211,12.1291,16800.0
2010-03-23 14:10:00,15.11,15.13,15.11,15.12,20800.0,12.1291,12.1452,12.1291,12.1372,20800.0
2010-03-23 14:20:00,15.12,15.15,15.12,15.15,34000.0,12.1372,12.1612,12.1372,12.1612,34000.0
2010-03-23 14:30:00,15.15,15.15,15.13,15.14,96400.0,12.1612,12.1612,12.1452,12.1532,96400.0
2010-03-23 14:40:00,15.13,15.15,15.13,15.14,89200.0,12.1452,12.1612,12.1452,12.1532,89200.0
2010-03-23 14:50:00,15.14,15.15,15.13,15.15,84800.0,12.1532,12.1612,12.1452,12.1612,84800.0
2010-03-23 15:00:00,15.15,15.19,15.14,15.18,82400.0,12.1612,12.1933,12.1532,12.1853,82400.0
2010-03-23 15:10:00,15.18,15.22,15.18,15.22,152800.0,12.1853,12.2174,12.1853,12.2174,152800.0
2010-03-23 15:20:00,15.22,15.25,15.21,15.24,176800.0,12.2174,12.2415,12.2094,12.2335,176800.0
2010-03-23 15:30:00,15.24,15.24,15.23,15.24,77600.0,12.2335,12.2335,12.2255,12.2335,77600.0
2010-03-23 15:40:00,15.24,15.24,15.22,15.23,118000.0,12.2335,12.2335,12.2174,12.2255,118000.0
2010-03-23 15:50:00,15.23,15.24,15.22,15.24,156800.0,12.2255,12.2335,12.2174,12.2335,156800.0
2010-03-24 09:30:00,15.17,15.19,15.15,15.15,273200.0,12.1773,12.1933,12.1612,12.1612,273200.0
2010-03-24 09:40:00,15.15,15.18,15.15,15.18,170800.0,12.1612,12.1853,12.1612,12.1853,170800.0
2010-03-24 09:50:00,15.18,15.18,15.13,15.15,112000.0,12.1853,12.1853,12.1452,12.1612,112000.0
2010-03-24 10:00:00,15.15,15.18,15.12,15.17,113200.0,12.1612,12.1853,12.1372,12.1773,113200.0
2010-03-24 10:10:00,15.19,15.2,15.18,15.19,79600.0,12.1933,12.2014,12.1853,12.1933,79600.0
2010-03-24 10:20:00,15.18,15.19,15.15,15.15,102000.0,12.1853,12.1933,12.1612,12.1612,102000.0
2010-03-24 10:30:00,15.15,15.19,15.14,15.17,198000.0,12.1612,12.1933,12.1532,12.1773,198000.0
2010-03-24 10:40:00,15.17,15.17,15.15,15.17,130000.0,12.1773,12.1773,12.1612,12.1773,130000.0
2010-03-24 10:50:00,15.17,15.17,15.14,15.14,114400.0,12.1773,12.1773,12.1532,12.1532,114400.0
2010-03-24 11:00:00,15.14,15.16,15.12,15.13,120400.0,12.1532,12.1693,12.1372,12.1452,120400.0
2010-03-24 11:10:00,15.13,15.13,15.1,15.11,127600.0,12.1452,12.1452,12.1211,12.1291,127600.0
2010-03-24 11:20:00,15.1,15.13,15.1,15.13,147200.0,12.1211,12.1452,12.1211,12.1452,147200.0
2010-03-24 11:30:00,15.12,15.13,15.11,15.12,146800.0,12.1372,12.1452,12.1291,12.1372,146800.0
2010-03-24 11:40:00,15.13,15.14,15.13,15.13,53200.0,12.1452,12.1532,12.1452,12.1452,53200.0
2010-03-24 11:50:00,15.13,15.15,15.13,15.15,57600.0,12.1452,12.1612,12.1452,12.1612,57600.0
2010-03-24 12:00:00,15.15,15.16,15.14,15.15,86000.0,12.1612,12.1693,12.1532,12.1612,86000.0
2010-03-24 12:10:00,15.15,15.15,15.14,15.14,60800.0,12.1612,12.1612,12.1532,12.1532,60800.0
2010-03-24 12:20:00,15.14,15.15,15.13,15.14,31200.0,12.1532,12.1612,12.1452,12.1532,31200.0
2010-03-24 12:30:00,15.14,15.15,15.14,15.15,126400.0,12.1532,12.1612,12.1532,12.1612,126400.0
2010-03-24 12:40:00,15.15,15.16,15.15,15.15,39600.0,12.1612,12.1693,12.1612,12.1612,39600.0
2010-03-24 12:50:00,15.16,15.16,15.14,15.14,68000.0,12.1693,12.1693,12.1532,12.1532,68000.0
2010-03-24 13:00:00,15.14,15.14,15.11,15.13,142800.0,12.1532,12.1532,12.1291,12.1452,142800.0
2010-03-24 13:10:00,15.12,15.13,15.11,15.11,121200.0,12.1372,12.1452,12.1291,12.1291,121200.0
2010-03-24 13:20:00,15.11,15.12,15.11,15.11,88800.0,12.1291,12.1372,12.1291,12.1291,88800.0
2010-03-24 13:30:00,15.11,15.14,15.11,15.13,72800.0,12.1291,12.1532,12.1291,12.1452,72800.0
2010-03-24 13:40:00,15.13,15.13,15.09,15.1,570800.0,12.1452,12.1452,12.1131,12.1211,570800.0
2010-03-24 13:50:00,15.1,15.12,15.09,15.12,264400.0,12.1211,12.1372,12.1131,12.1372,264400.0
2010-03-24 14:00:00,15.13,15.13,15.11,15.12,200800.0,12.1452,12.1452,12.1291,12.1372,200800.0
2010-03-24 14:10:00,15.12,15.13,15.12,15.12,194800.0,12.1372,12.1452,12.1372,12.1372,194800.0
2010-03-24 14:20:00,15.12,15.13,15.11,15.11,238400.0,12.1372,12.1452,12.1291,12.1291,238400.0
2010-03-24 14:30:00,15.11,15.12,15.1,15.11,156400.0,12.1291,12.1372,12.1211,12.1291,156400.0
2010-03-24 14:40:00,15.1,15.11,15.09,15.09,212000.0,12.1211,12.1291,12.1131,12.1131,212000.0
2010-03-24 14:50:00,15.1,15.1,15.08,15.09,143600.0,12.1211,12.1211,12.105,12.1131,143600.0
2010-03-24 15:00:00,15.09,15.11,15.09,15.09,91600.0,12.1131,12.1291,12.1131,12.1131,91600.0
2010-03-24 15:10:00,15.09,15.09,15.06,15.08,120400.0,12.1131,12.1131,12.089,12.105,120400.0
2010-03-24 15:20:00,15.09,15.1,15.07,15.07,198800.0,12.1131,12.1211,12.097,12.097,198800.0
2010-03-24 15:30:00,15.08,15.11,15.07,15.08,130400.0,12.105,12.1291,12.097,12.105,130400.0
2010-03-24 15:40:00,15.08,15.08,15.05,15.06,294400.0,12.105,12.105,12.081,12.089,294400.0
2010-03-24 15:50:00,15.06,15.06,15.03,15.04,282800.0,12.089,12.089,12.0649,12.0729,282800.0
2010-03-25 09:30:00,15.15,15.15,15.11,15.12,496000.0,12.187,12.187,12.1548,12.1628,496000.0
2010-03-25 09:40:00,15.11,15.12,15.08,15.08,93600.0,12.1548,12.1628,12.1307,12.1307,93600.0
2010-03-25 09:50:00,15.07,15.12,15.07,15.12,88000.0,12.1226,12.1628,12.1226,12.1628,88000.0
2010-03-25 10:00:00,15.11,15.12,15.05,15.06,92400.0,12.1548,12.1628,12.1065,12.1146,92400.0
2010-03-25 10:10:00,15.06,15.09,15.06,15.08,74000.0,12.1146,12.1387,12.1146,12.1307,74000.0
2010-03-25 10:20:00,15.09,15.11,15.06,15.06,91600.0,12.1387,12.1548,12.1146,12.1146,91600.0
2010-03-25 10:30:00,15.07,15.1,15.06,15.1,90000.0,12.1226,12.1468,12.1146,12.1468,90000.0
2010-03-25 10:40:00,15.1,15.1,15.09,15.1,74800.0,12.1468,12.1468,12.1387,12.1468,74800.0
2010-03-25 10:50:00,15.11,15.11,15.08,15.09,179200.0,12.1548,12.1548,12.1307,12.1387,179200.0
2010-03-25 11:00:00,15.1,15.11,15.1,15.11,237600.0,12.1468,12.1548,12.1468,12.1548,237600.0
2010-03-25 11:10:00,15.11,15.16,15.11,15.15,367200.0,12.1548,12.195,12.1548,12.187,367200.0
2010-03-25 11:20:00,15.16,15.19,15.15,15.18,268400.0,12.195,12.2192,12.187,12.2111,268400.0
2010-03-25 11:30:00,15.19,15.22,15.19,15.21,435600.0,12.2192,12.2433,12.2192,12.2352,435600.0
2010-03-25 11:40:00,15.21,15.22,15.21,15.21,135200.0,12.2352,12.2433,12.2352,12.2352,135200.0
2010-03-25 11:50:00,15.21,15.22,15.2,15.21,102800.0,12.2352,12.2433,12.2272,12.2352,102800.0
2010-03-25 12:00:00,15.2,15.2,15.19,15.2,108800.0,12.2272,12.2272,12.2192,12.2272,108800.0
2010-03-25 12:10:00,15.19,15.19,15.16,15.18,74000.0,12.2192,12.2192,12.195,12.2111,74000.0
2010-03-25 12:20:00,15.18,15.19,15.18,15.18,99600.0,12.2111,12.2192,12.2111,12.2111,99600.0
2010-03-25 12:30:00,15.19,15.2,15.19,15.2,106000.0,12.2192,12.2272,12.2192,12.2272,106000.0
2010-03-25 12:40:00,15.2,15.23,15.2,15.22,119600.0,12.2272,12.2513,12.2272,12.2433,119600.0
2010-03-25 12:50:00,15.22,15.22,15.21,15.21,66400.0,12.2433,12.2433,12.2352,12.2352,66400.0
2010-03-25 13:00:00,15.21,15.22,15.19,15.21,88400.0,12.2352,12.2433,12.2192,12.2352,88400.0
2010-03-25 13:10:00,15.22,15.22,15.2,15.21,50400.0,12.2433,12.2433,12.2272,12.2352,50400.0
2010-03-25 13:20:00,15.2,15.22,15.2,15.22,111200.0,12.2272,12.2433,12.2272,12.2433,111200.0
2010-03-25 13:30:00,15.21,15.21,15.17,15.18,69600.0,12.2352,12.2352,12.2031,12.2111,69600.0
2010-03-25 13:40:00,15.17,15.18,15.13,15.13,262400.0,12.2031,12.2111,12.1709,12.1709,262400.0
2010-03-25 13:50:00,15.13,15.15,15.12,15.13,148800.0,12.1709,12.187,12.1628,12.1709,148800.0
2010-03-25 14:00:00,15.13,15.14,15.13,15.13,93200.0,12.1709,12.1789,12.1709,12.1709,93200.0
2010-03-25 14:10:00,15.13,15.15,15.12,15.14,42800.0,12.1709,12.187,12.1628,12.1789,42800.0
2010-03-25 14:20:00,15.15,15.15,15.07,15.07,106000.0,12.187,12.187,12.1226,12.1226,106000.0
2010-03-25 14:30:00,15.07,15.1,15.07,15.1,91200.0,12.1226,12.1468,12.1226,12.1468,91200.0
2010-03-25 14:40:00,15.1,15.11,15.07,15.07,91200.0,12.1468,12.1548,12.1226,12.1226,91200.0
2010-03-25 14:50:00,15.08,15.08,15.05,15.06,106800.0,12.1307,12.1307,12.1065,12.1146,106800.0
2010-03-25 15:00:00,15.06,15.12,15.06,15.11,67600.0,12.1146,12.1628,12.1146,12.1548,67600.0
2010-03-25 15:10:00,15.11,15.12,15.08,15.09,59200.0,12.1548,12.1628,12.1307,12.1387,59200.0
2010-03-25 15:20:00,15.09,15.1,15.07,15.07,58000.0,12.1387,12.1468,12.1226,12.1226,58000.0
2010-03-25 15:30:00,15.07,15.08,15.02,15.02,174800.0,12.1226,12.1307,12.0824,12.0824,174800.0
2010-03-25 15:40:00,15.01,15.02,14.95,14.95,322800.0,12.0744,12.0824,12.0261,12.0261,322800.0
2010-03-25 15:50:00,14.94,14.97,14.91,14.92,209600.0,12.0181,12.0422,11.9939,12.002,209600.0
2010-03-26 09:30:00,14.99,15.03,14.98,15.01,289600.0,12.0583,12.0905,12.0502,12.0744,289600.0
2010-03-26 09:40:00,15.01,15.01,14.94,14.98,182000.0,12.0744,12.0744,12.0181,12.0502,182000.0
2010-03-26 09:50:00,14.99,15.02,14.97,14.99,172800.0,12.0583,12.0824,12.0422,12.0583,172800.0
2010-03-26 10:00:00,14.99,15.05,14.98,15.03,162400.0,12.0583,12.1065,12.0502,12.0905,162400.0
2010-03-26 10:10:00,15.03,15.04,15.01,15.03,124800.0,12.0905,12.0985,12.0744,12.0905,124800.0
2010-03-26 10:20:00,15.03,15.06,15.02,15.05,454400.0,12.0905,12.1146,12.0824,12.1065,454400.0
2010-03-26 10:30:00,15.06,15.07,15.03,15.04,157200.0,12.1146,12.1226,12.0905,12.0985,157200.0
2010-03-26 10:40:00,15.04,15.04,15.02,15.03,101600.0,12.0985,12.0985,12.0824,12.0905,101600.0
2010-03-26 10:50:00,15.03,15.05,15.0,15.01,112400.0,12.0905,12.1065,12.0663,12.0744,112400.0
2010-03-26 11:00:00,15.01,15.03,15.01,15.01,72400.0,12.0744,12.0905,12.0744,12.0744,72400.0
2010-03-26 11:10:00,15.01,15.05,15.01,15.03,174000.0,12.0744,12.1065,12.0744,12.0905,174000.0
2010-03-26 11:20:00,15.03,15.05,15.03,15.04,181600.0,12.0905,12.1065,12.0905,12.0985,181600.0
2010-03-26 11:30:00,15.04,15.05,15.03,15.04,66000.0,12.0985,12.1065,12.0905,12.0985,66000.0
2010-03-26 11:40:00,15.04,15.04,15.02,15.02,58400.0,12.0985,12.0985,12.0824,12.0824,58400.0
2010-03-26 11:50:00,15.03,15.04,15.01,15.01,62400.0,12.0905,12.0985,12.0744,12.0744,62400.0
2010-03-26 12:00:00,15.01,15.03,15.0,15.02,104400.0,12.0744,12.0905,12.0663,12.0824,104400.0
2010-03-26 12:10:00,15.02,15.02,15.0,15.0,107600.0,12.0824,12.0824,12.0663,12.0663,107600.0
2010-03-26 12:20:00,15.0,15.0,14.94,14.94,230400.0,12.0663,12.0663,12.0181,12.0181,230400.0
2010-03-26 12:30:00,14.94,14.96,14.93,14.94,184800.0,12.0181,12.0341,12.01,12.0181,184800.0
2010-03-26 12:40:00,14.94,14.96,14.92,14.92,190000.0,12.0181,12.0341,12.002,12.002,190000.0
2010-03-26 12:50:00,14.92,14.94,14.89,14.92,140800.0,12.002,12.0181,11.9778,12.002,140800.0
2010-03-26 13:00:00,14.91,14.92,14.85,14.85,160000.0,11.9939,12.002,11.9457,11.9457,160000.0
2010-03-26 13:10:00,14.86,14.89,14.85,14.88,82400.0,11.9537,11.9778,11.9457,11.9698,82400.0
2010-03-26 13:20:00,14.89,14.9,14.88,14.88,75200.0,11.9778,11.9859,11.9698,11.9698,75200.0
2010-03-26 13:30:00,14.88,14.92,14.88,14.92,82400.0,11.9698,12.002,11.9698,12.002,82400.0
2010-03-26 13:40:00,14.92,14.94,14.9,14.9,165200.0,12.002,12.0181,11.9859,11.9859,165200.0
2010-03-26 13:50:00,14.9,14.92,14.9,14.91,65200.0,11.9859,12.002,11.9859,11.9939,65200.0
2010-03-26 14:00:00,14.91,14.91,14.87,14.91,144000.0,11.9939,11.9939,11.9617,11.9939,144000.0
2010-03-26 14:10:00,14.91,14.92,14.9,14.92,80400.0,11.9939,12.002,11.9859,12.002,80400.0
2010-03-26 14:20:00,14.92,14.95,14.9,14.94,142800.0,12.002,12.0261,11.9859,12.0181,142800.0
2010-03-26 14:30:00,14.94,14.96,14.93,14.95,68000.0,12.0181,12.0341,12.01,12.0261,68000.0
2010-03-26 14:40:00,14.96,14.96,14.91,14.91,125200.0,12.0341,12.0341,11.9939,11.9939,125200.0
2010-03-26 14:50:00,14.91,14.92,14.89,14.89,132000.0,11.9939,12.002,11.9778,11.9778,132000.0
2010-03-26 15:00:00,14.89,14.9,14.88,14.88,114400.0,11.9778,11.9859,11.9698,11.9698,114400.0
2010-03-26 15:10:00,14.88,14.89,14.86,14.88,333600.0,11.9698,11.9778,11.9537,11.9698,333600.0
2010-03-26 15:20:00,14.88,14.9,14.87,14.9,161200.0,11.9698,11.9859,11.9617,11.9859,161200.0
2010-03-26 15:30:00,14.9,14.91,14.88,14.9,140000.0,11.9859,11.9939,11.9698,11.9859,140000.0
2010-03-26 15:40:00,14.9,14.92,14.88,14.9,220800.0,11.9859,12.002,11.9698,11.9859,220800.0
2010-03-26 15:50:00,14.9,14.92,14.88,14.9,358000.0,11.9859,12.002,11.9698,11.9859,358000.0
2010-03-29 09:30:00,14.97,14.99,14.96,14.98,280400.0,12.0422,12.0583,12.0341,12.0502,280400.0
2010-03-29 09:40:00,14.97,15.01,14.97,14.99,69600.0,12.0422,12.0744,12.0422,12.0583,69600.0
2010-03-29 09:50:00,14.99,15.0,14.94,14.95,60800.0,12.0583,12.0663,12.0181,12.0261,60800.0
2010-03-29 10:00:00,14.95,14.97,14.93,14.97,137600.0,12.0261,12.0422,12.01,12.0422,137600.0
2010-03-29 10:10:00,14.97,15.01,14.97,14.97,238400.0,12.0422,12.0744,12.0422,12.0422,238400.0
2010-03-29 10:20:00,14.97,14.97,14.95,14.95,93200.0,12.0422,12.0422,12.0261,12.0261,93200.0
2010-03-29 10:30:00,14.95,14.99,14.93,14.98,142400.0,12.0261,12.0583,12.01,12.0502,142400.0
2010-03-29 10:40:00,14.99,15.0,14.99,14.99,61200.0,12.0583,12.0663,12.0583,12.0583,61200.0
2010-03-29 10:50:00,15.0,15.01,14.98,15.01,40000.0,12.0663,12.0744,12.0502,12.0744,40000.0
2010-03-29 11:00:00,15.01,15.02,14.99,15.02,41600.0,12.0744,12.0824,12.0583,12.0824,41600.0
2010-03-29 11:10:00,15.02,15.03,14.97,14.97,71600.0,12.0824,12.0905,12.0422,12.0422,71600.0
2010-03-29 11:20:00,14.97,15.0,14.97,14.99,45200.0,12.0422,12.0663,12.0422,12.0583,45200.0
2010-03-29 11:30:00,14.99,14.99,14.96,14.97,96400.0,12.0583,12.0583,12.0341,12.0422,96400.0
2010-03-29 11:40:00,14.96,14.97,14.96,14.97,50400.0,12.0341,12.0422,12.0341,12.0422,50400.0
2010-03-29 11:50:00,14.97,14.98,14.97,14.98,47200.0,12.0422,12.0502,12.0422,12.0502,47200.0
2010-03-29 12:00:00,14.98,14.99,14.97,14.97,55600.0,12.0502,12.0583,12.0422,12.0422,55600.0
2010-03-29 12:10:00,14.97,14.98,14.97,14.97,74800.0,12.0422,12.0502,12.0422,12.0422,74800.0
2010-03-29 12:20:00,14.97,14.97,14.96,14.97,63200.0,12.0422,12.0422,12.0341,12.0422,63200.0
2010-03-29 12:30:00,14.97,14.97,14.96,14.96,32000.0,12.0422,12.0422,12.0341,12.0341,32000.0
2010-03-29 12:40:00,14.96,14.96,14.94,14.96,182400.0,12.0341,12.0341,12.0181,12.0341,182400.0
2010-03-29 12:50:00,14.96,14.96,14.94,14.94,64400.0,12.0341,12.0341,12.0181,12.0181,64400.0
2010-03-29 13:00:00,14.94,14.96,14.94,14.96,73600.0,12.0181,12.0341,12.0181,12.0341,73600.0
2010-03-29 13:10:00,14.96,14.98,14.96,14.97,56000.0,12.0341,12.0502,12.0341,12.0422,56000.0
2010-03-29 13:20:00,14.97,14.98,14.96,14.96,76400.0,12.0422,12.0502,12.0341,12.0341,76400.0
2010-03-29 13:30:00,14.97,14.98,14.94,14.95,183200.0,12.0422,12.0502,12.0181,12.0261,183200.0
2010-03-29 13:40:00,14.95,14.97,14.94,14.97,67200.0,12.0261,12.0422,12.0181,12.0422,67200.0
2010-03-29 13:50:00,14.97,14.97,14.96,14.96,40800.0,12.0422,12.0422,12.0341,12.0341,40800.0
2010-03-29 14:00:00,14.95,14.96,14.95,14.95,71600.0,12.0261,12.0341,12.0261,12.0261,71600.0
2010-03-29 14:10:00,14.95,14.95,14.94,14.94,58800.0,12.0261,12.0261,12.0181,12.0181,58800.0
2010-03-29 14:20:00,14.94,14.95,14.89,14.9,186400.0,12.0181,12.0261,11.9778,11.9859,186400.0
2010-03-29 14:30:00,14.9,14.92,14.9,14.9,102400.0,11.9859,12.002,11.9859,11.9859,102400.0
2010-03-29 14:40:00,14.9,14.92,14.9,14.91,53600.0,11.9859,12.002,11.9859,11.9939,53600.0
2010-03-29 14:50:00,14.91,14.93,14.9,14.93,88800.0,11.9939,12.01,11.9859,12.01,88800.0
2010-03-29 15:00:00,14.93,14.95,14.93,14.95,70400.0,12.01,12.0261,12.01,12.0261,70400.0
2010-03-29 15:10:00,14.95,14.95,14.93,14.95,155600.0,12.0261,12.0261,12.01,12.0261,155600.0
2010-03-29 15:20:00,14.95,14.96,14.94,14.95,138400.0,12.0261,12.0341,12.0181,12.0261,138400.0
2010-03-29 15:30:00,14.95,14.95,14.93,14.94,70800.0,12.0261,12.0261,12.01,12.0181,70800.0
2010-03-29 15:40:00,14.94,14.96,14.94,14.95,131200.0,12.0181,12.0341,12.0181,12.0261,131200.0
2010-03-29 15:50:00,14.95,14.97,14.95,14.96,288000.0,12.0261,12.0422,12.0261,12.0341,288000.0
2010-03-30 09:30:00,14.99,15.03,14.99,15.01,71200.0,12.0583,12.0905,12.0583,12.0744,71200.0
2010-03-30 09:40:00,15.01,15.02,14.99,15.02,104800.0,12.0744,12.0824,12.0583,12.0824,104800.0
2010-03-30 09:50:00,15.02,15.08,15.02,15.06,138400.0,12.0824,12.1307,12.0824,12.1146,138400.0
2010-03-30 10:00:00,15.06,15.08,15.05,15.05,180000.0,12.1146,12.1307,12.1065,12.1065,180000.0
2010-03-30 10:10:00,15.05,15.08,15.03,15.04,76800.0,12.1065,12.1307,12.0905,12.0985,76800.0
2010-03-30 10:20:00,15.04,15.04,15.02,15.04,139600.0,12.0985,12.0985,12.0824,12.0985,139600.0
2010-03-30 10:30:00,15.04,15.06,15.03,15.06,122400.0,12.0985,12.1146,12.0905,12.1146,122400.0
2010-03-30 10:40:00,15.05,15.07,15.05,15.05,115200.0,12.1065,12.1226,12.1065,12.1065,115200.0
2010-03-30 10:50:00,15.05,15.06,15.04,15.05,47200.0,12.1065,12.1146,12.0985,12.1065,47200.0
2010-03-30 11:00:00,15.04,15.04,14.96,14.97,281200.0,12.0985,12.0985,12.0341,12.0422,281200.0
2010-03-30 11:10:00,14.97,14.97,14.93,14.94,148800.0,12.0422,12.0422,12.01,12.0181,148800.0
2010-03-30 11:20:00,14.94,14.94,14.9,14.93,154000.0,12.0181,12.0181,11.9859,12.01,154000.0
2010-03-30 11:30:00,14.93,14.93,14.91,14.93,57600.0,12.01,12.01,11.9939,12.01,57600.0
2010-03-30 11:40:00,14.93,14.96,14.93,14.96,41200.0,12.01,12.0341,12.01,12.0341,41200.0
2010-03-30 11:50:00,14.95,14.96,14.94,14.94,36400.0,12.0261,12.0341,12.0181,12.0181,36400.0
2010-03-30 12:00:00,14.95,14.96,14.94,14.95,76000.0,12.0261,12.0341,12.0181,12.0261,76000.0
2010-03-30 12:10:00,14.95,14.95,14.93,14.93,60400.0,12.0261,12.0261,12.01,12.01,60400.0
2010-03-30 12:20:00,14.93,14.96,14.92,14.95,304000.0,12.01,12.0341,12.002,12.0261,304000.0
2010-03-30 12:30:00,14.96,14.96,14.95,14.95,90800.0,12.0341,12.0341,12.0261,12.0261,90800.0
2010-03-30 12:40:00,14.96,14.97,14.96,14.96,115200.0,12.0341,12.0422,12.0341,12.0341,115200.0
2010-03-30 12:50:00,14.95,14.97,14.95,14.96,110800.0,12.0261,12.0422,12.0261,12.0341,110800.0
2010-03-30 13:00:00,14.96,14.96,14.95,14.96,160000.0,12.0341,12.0341,12.0261,12.0341,160000.0
2010-03-30 13:10:00,14.96,14.96,14.94,14.95,64000.0,12.0341,12.0341,12.0181,12.0261,64000.0
2010-03-30 13:20:00,14.94,14.94,14.91,14.93,45200.0,12.0181,12.0181,11.9939,12.01,45200.0
2010-03-30 13:30:00,14.92,14.94,14.92,14.93,36400.0,12.002,12.0181,12.002,12.01,36400.0
2010-03-30 13:40:00,14.93,14.95,14.92,14.95,49600.0,12.01,12.0261,12.002,12.0261,49600.0
2010-03-30 13:50:00,14.95,14.97,14.95,14.96,42400.0,12.0261,12.0422,12.0261,12.0341,42400.0
2010-03-30 14:00:00,14.96,14.97,14.95,14.95,44000.0,12.0341,12.0422,12.0261,12.0261,44000.0
2010-03-30 14:10:00,14.96,14.97,14.95,14.95,218400.0,12.0341,12.0422,12.0261,12.0261,218400.0
2010-03-30 14:20:00,14.95,14.96,14.95,14.96,173600.0,12.0261,12.0341,12.0261,12.0341,173600.0
2010-03-30 14:30:00,14.96,15.01,14.96,15.01,68800.0,12.0341,12.0744,12.0341,12.0744,68800.0
2010-03-30 14:40:00,15.01,15.02,15.0,15.0,88000.0,12.0744,12.0824,12.0663,12.0663,88000.0
2010-03-30 14:50:00,15.0,15.04,15.0,15.02,79200.0,12.0663,12.0985,12.0663,12.0824,79200.0
2010-03-30 15:00:00,15.03,15.03,15.01,15.01,102400.0,12.0905,12.0905,12.0744,12.0744,102400.0
2010-03-30 15:10:00,15.01,15.02,15.01,15.01,33600.0,12.0744,12.0824,12.0744,12.0744,33600.0
2010-03-30 15:20:00,15.01,15.02,14.99,15.02,47200.0,12.0744,12.0824,12.0583,12.0824,47200.0
2010-03-30 15:30:00,15.02,15.03,15.01,15.01,75600.0,12.0824,12.0905,12.0744,12.0744,75600.0
2010-03-30 15:40:00,15.0,15.02,14.99,15.0,152400.0,12.0663,12.0824,12.0583,12.0663,152400.0
2010-03-30 15:50:00,15.0,15.02,14.99,15.02,363200.0,12.0663,12.0824,12.0583,12.0824,363200.0
2010-03-31 09:30:00,14.96,15.02,14.95,15.01,282800.0,12.0341,12.0824,12.0261,12.0744,282800.0
2010-03-31 09:40:00,15.02,15.03,14.95,14.95,106000.0,12.0824,12.0905,12.0261,12.0261,106000.0
2010-03-31 09:50:00,14.95,14.99,14.95,14.99,87600.0,12.0261,12.0583,12.0261,12.0583,87600.0
2010-03-31 10:00:00,14.99,15.04,14.99,15.04,88400.0,12.0583,12.0985,12.0583,12.0985,88400.0
2010-03-31 10:10:00,15.04,15.04,15.01,15.03,63600.0,12.0985,12.0985,12.0744,12.0905,63600.0
2010-03-31 10:20:00,15.04,15.08,15.04,15.07,96400.0,12.0985,12.1307,12.0985,12.1226,96400.0
2010-03-31 10:30:00,15.07,15.08,15.06,15.07,99200.0,12.1226,12.1307,12.1146,12.1226,99200.0
2010-03-31 10:40:00,15.06,15.06,15.04,15.05,60000.0,12.1146,12.1146,12.0985,12.1065,60000.0
2010-03-31 10:50:00,15.05,15.06,15.04,15.06,49200.0,12.1065,12.1146,12.0985,12.1146,49200.0
2010-03-31 11:00:00,15.06,15.06,15.04,15.06,61600.0,12.1146,12.1146,12.0985,12.1146,61600.0
2010-03-31 11:10:00,15.06,15.06,15.05,15.05,31200.0,12.1146,12.1146,12.1065,12.1065,31200.0
2010-03-31 11:20:00,15.05,15.06,15.04,15.05,85600.0,12.1065,12.1146,12.0985,12.1065,85600.0
2010-03-31 11:30:00,15.05,15.08,15.05,15.07,66400.0,12.1065,12.1307,12.1065,12.1226,66400.0
2010-03-31 11:40:00,15.07,15.09,15.06,15.08,60400.0,12.1226,12.1387,12.1146,12.1307,60400.0
2010-03-31 11:50:00,15.08,15.09,15.06,15.07,37200.0,12.1307,12.1387,12.1146,12.1226,37200.0
2010-03-31 12:00:00,15.07,15.07,15.05,15.05,44400.0,12.1226,12.1226,12.1065,12.1065,44400.0
2010-03-31 12:10:00,15.05,15.07,15.05,15.07,18000.0,12.1065,12.1226,12.1065,12.1226,18000.0
2010-03-31 12:20:00,15.07,15.08,15.06,15.06,86800.0,12.1226,12.1307,12.1146,12.1146,86800.0
2010-03-31 12:30:00,15.06,15.08,15.06,15.07,40400.0,12.1146,12.1307,12.1146,12.1226,40400.0
2010-03-31 12:40:00,15.07,15.07,15.04,15.05,25600.0,12.1226,12.1226,12.0985,12.1065,25600.0
2010-03-31 12:50:00,15.05,15.06,15.05,15.05,43200.0,12.1065,12.1146,12.1065,12.1065,43200.0
2010-03-31 13:00:00,15.05,15.05,15.04,15.05,19200.0,12.1065,12.1065,12.0985,12.1065,19200.0
2010-03-31 13:10:00,15.04,15.05,15.04,15.05,7600.0,12.0985,12.1065,12.0985,12.1065,7600.0
2010-03-31 13:20:00,15.04,15.08,15.04,15.08,199600.0,12.0985,12.1307,12.0985,12.1307,199600.0
2010-03-31 13:30:00,15.08,15.08,15.07,15.08,60800.0,12.1307,12.1307,12.1226,12.1307,60800.0
2010-03-31 13:40:00,15.07,15.08,15.07,15.08,35600.0,12.1226,12.1307,12.1226,12.1307,35600.0
2010-03-31 13:50:00,15.08,15.08,15.08,15.08,28400.0,12.1307,12.1307,12.1307,12.1307,28400.0
2010-03-31 14:00:00,15.08,15.1,15.08,15.1,46400.0,12.1307,12.1468,12.1307,12.1468,46400.0
2010-03-31 14:10:00,15.1,15.11,15.08,15.08,70800.0,12.1468,12.1548,12.1307,12.1307,70800.0
2010-03-31 14:20:00,15.08,15.1,15.08,15.09,49200.0,12.1307,12.1468,12.1307,12.1387,49200.0
2010-03-31 14:30:00,15.09,15.1,15.08,15.09,53600.0,12.1387,12.1468,12.1307,12.1387,53600.0
2010-03-31 14:40:00,15.08,15.08,15.02,15.02,125200.0,12.1307,12.1307,12.0824,12.0824,125200.0
2010-03-31 14:50:00,15.02,15.02,14.98,15.0,135200.0,12.0824,12.0824,12.0502,12.0663,135200.0
2010-03-31 15:00:00,15.0,15.0,14.97,14.99,54400.0,12.0663,12.0663,12.0422,12.0583,54400.0
2010-03-31 15:10:00,14.99,14.99,14.97,14.97,30000.0,12.0583,12.0583,12.0422,12.0422,30000.0
2010-03-31 15:20:00,14.98,14.99,14.96,14.99,78000.0,12.0502,12.0583,12.0341,12.0583,78000.0
2010-03-31 15:30:00,14.99,14.99,14.95,14.96,90800.0,12.0583,12.0583,12.0261,12.0341,90800.0
2010-03-31 15:40:00,14.96,14.97,14.89,14.9,177600.0,12.0341,12.0422,11.9778,11.9859,177600.0
2010-03-31 15:50:00,14.9,14.9,14.86,14.87,544400.0,11.9859,11.9859,11.9537,11.9617,544400.0
2010-04-01 09:30:00,14.97,15.06,14.97,15.04,360000.0,12.0422,12.1146,12.0422,12.0985,360000.0
2010-04-01 09:40:00,15.03,15.05,15.02,15.03,114400.0,12.0905,12.1065,12.0824,12.0905,114400.0
2010-04-01 09:50:00,15.03,15.04,15.02,15.03,182000.0,12.0905,12.0985,12.0824,12.0905,182000.0
2010-04-01 10:00:00,15.03,15.05,14.99,14.99,240800.0,12.0905,12.1065,12.0583,12.0583,240800.0
2010-04-01 10:10:00,15.0,15.03,14.99,15.01,70400.0,12.0663,12.0905,12.0583,12.0744,70400.0
2010-04-01 10:20:00,15.01,15.01,14.98,14.99,74800.0,12.0744,12.0744,12.0502,12.0583,74800.0
2010-04-01 10:30:00,15.0,15.03,14.99,15.03,43200.0,12.0663,12.0905,12.0583,12.0905,43200.0
2010-04-01 10:40:00,15.03,15.03,15.01,15.01,26800.0,12.0905,12.0905,12.0744,12.0744,26800.0
2010-04-01 10:50:00,15.01,15.01,14.99,15.0,80000.0,12.0744,12.0744,12.0583,12.0663,80000.0
2010-04-01 11:00:00,15.0,15.0,14.99,14.99,78800.0,12.0663,12.0663,12.0583,12.0583,78800.0
2010-04-01 11:10:00,14.99,15.0,14.97,14.98,68400.0,12.0583,12.0663,12.0422,12.0502,68400.0
2010-04-01 11:20:00,14.98,15.01,14.97,15.0,235200.0,12.0502,12.0744,12.0422,12.0663,235200.0
2010-04-01 11:30:00,15.01,15.01,15.01,15.01,57600.0,12.0744,12.0744,12.0744,12.0744,57600.0
2010-04-01 11:40:00,15.01,15.01,15.0,15.01,47200.0,12.0744,12.0744,12.0663,12.0744,47200.0
2010-04-01 11:50:00,15.01,15.01,15.01,15.01,32800.0,12.0744,12.0744,12.0744,12.0744,32800.0
2010-04-01 12:00:00,15.01,15.01,15.0,15.01,19200.0,12.0744,12.0744,12.0663,12.0744,19200.0
2010-04-01 12:10:00,15.01,15.01,14.99,14.99,44000.0,12.0744,12.0744,12.0583,12.0583,44000.0
2010-04-01 12:20:00,14.99,14.99,14.98,14.98,77600.0,12.0583,12.0583,12.0502,12.0502,77600.0
2010-04-01 12:30:00,14.98,14.99,14.97,14.98,53200.0,12.0502,12.0583,12.0422,12.0502,53200.0
2010-04-01 12:40:00,14.97,14.98,14.97,14.97,36000.0,12.0422,12.0502,12.0422,12.0422,36000.0
2010-04-01 12:50:00,14.97,14.99,14.97,14.97,18000.0,12.0422,12.0583,12.0422,12.0422,18000.0
2010-04-01 13:00:00,14.97,14.97,14.96,14.97,25600.0,12.0422,12.0422,12.0341,12.0422,25600.0
2010-04-01 13:10:00,14.97,14.97,14.96,14.97,18800.0,12.0422,12.0422,12.0341,12.0422,18800.0
2010-04-01 13:20:00,14.97,14.97,14.96,14.97,231200.0,12.0422,12.0422,12.0341,12.0422,231200.0
2010-04-01 13:30:00,14.97,14.97,14.97,14.97,55600.0,12.0422,12.0422,12.0422,12.0422,55600.0
2010-04-01 13:40:00,14.97,14.97,14.9,14.92,46400.0,12.0422,12.0422,11.9859,12.002,46400.0
2010-04-01 13:50:00,14.9,14.92,14.9,14.91,298000.0,11.9859,12.002,11.9859,11.9939,298000.0
2010-04-01 14:00:00,14.91,14.92,14.9,14.91,129200.0,11.9939,12.002,11.9859,11.9939,129200.0
2010-04-01 14:10:00,14.91,14.94,14.91,14.94,107600.0,11.9939,12.0181,11.9939,12.0181,107600.0
2010-04-01 14:20:00,14.94,14.94,14.91,14.91,78400.0,12.0181,12.0181,11.9939,11.9939,78400.0
2010-04-01 14:30:00,14.91,14.93,14.87,14.88,43600.0,11.9939,12.01,11.9617,11.9698,43600.0
2010-04-01 14:40:00,14.88,14.9,14.86,14.9,106800.0,11.9698,11.9859,11.9537,11.9859,106800.0
2010-04-01 14:50:00,14.9,14.93,14.9,14.92,77200.0,11.9859,12.01,11.9859,12.002,77200.0
2010-04-01 15:00:00,14.92,14.93,14.9,14.92,99200.0,12.002,12.01,11.9859,12.002,99200.0
2010-04-01 15:10:00,14.92,14.94,14.92,14.92,290400.0,12.002,12.0181,12.002,12.002,290400.0
2010-04-01 15:20:00,14.92,14.95,14.92,14.93,107600.0,12.002,12.0261,12.002,12.01,107600.0
2010-04-01 15:30:00,14.93,14.96,14.93,14.95,119200.0,12.01,12.0341,12.01,12.0261,119200.0
2010-04-01 15:40:00,14.95,14.97,14.95,14.96,164000.0,12.0261,12.0422,12.0261,12.0341,164000.0
2010-04-01 15:50:00,14.97,15.02,14.97,15.02,222800.0,12.0422,12.0824,12.0422,12.0824,222800.0
2010-04-05 09:30:00,15.06,15.07,15.01,15.04,292400.0,12.1146,12.1226,12.0744,12.0985,292400.0
2010-04-05 09:40:00,15.03,15.13,15.03,15.13,155200.0,12.0905,12.1709,12.0905,12.1709,155200.0
2010-04-05 09:50:00,15.13,15.17,15.13,15.14,190800.0,12.1709,12.2031,12.1709,12.1789,190800.0
2010-04-05 10:00:00,15.15,15.16,15.14,15.16,129200.0,12.187,12.195,12.1789,12.195,129200.0
2010-04-05 10:10:00,15.16,15.2,15.16,15.19,128400.0,12.195,12.2272,12.195,12.2192,128400.0
2010-04-05 10:20:00,15.19,15.21,15.19,15.2,70800.0,12.2192,12.2352,12.2192,12.2272,70800.0
2010-04-05 10:30:00,15.2,15.22,15.19,15.21,60800.0,12.2272,12.2433,12.2192,12.2352,60800.0
2010-04-05 10:40:00,15.21,15.22,15.21,15.22,120000.0,12.2352,12.2433,12.2352,12.2433,120000.0
2010-04-05 10:50:00,15.22,15.23,15.22,15.22,96400.0,12.2433,12.2513,12.2433,12.2433,96400.0
2010-04-05 11:00:00,15.22,15.23,15.21,15.22,85600.0,12.2433,12.2513,12.2352,12.2433,85600.0
2010-04-05 11:10:00,15.23,15.24,15.22,15.23,90800.0,12.2513,12.2594,12.2433,12.2513,90800.0
2010-04-05 11:20:00,15.23,15.23,15.22,15.23,33600.0,12.2513,12.2513,12.2433,12.2513,33600.0
2010-04-05 11:30:00,15.23,15.23,15.2,15.2,85200.0,12.2513,12.2513,12.2272,12.2272,85200.0
2010-04-05 11:40:00,15.21,15.21,15.2,15.2,71600.0,12.2352,12.2352,12.2272,12.2272,71600.0
2010-04-05 11:50:00,15.2,15.22,15.2,15.21,77600.0,12.2272,12.2433,12.2272,12.2352,77600.0
2010-04-05 12:00:00,15.21,15.21,15.19,15.21,69200.0,12.2352,12.2352,12.2192,12.2352,69200.0
2010-04-05 12:10:00,15.21,15.21,15.2,15.2,22800.0,12.2352,12.2352,12.2272,12.2272,22800.0
2010-04-05 12:20:00,15.2,15.22,15.2,15.21,22800.0,12.2272,12.2433,12.2272,12.2352,22800.0
2010-04-05 12:30:00,15.21,15.22,15.21,15.22,67600.0,12.2352,12.2433,12.2352,12.2433,67600.0
2010-04-05 12:40:00,15.22,15.22,15.21,15.21,28800.0,12.2433,12.2433,12.2352,12.2352,28800.0
2010-04-05 12:50:00,15.21,15.22,15.21,15.21,41600.0,12.2352,12.2433,12.2352,12.2352,41600.0
2010-04-05 13:00:00,15.21,15.22,15.2,15.21,131200.0,12.2352,12.2433,12.2272,12.2352,131200.0
2010-04-05 13:10:00,15.21,15.21,15.2,15.21,47600.0,12.2352,12.2352,12.2272,12.2352,47600.0
2010-04-05 13:20:00,15.21,15.22,15.21,15.22,24800.0,12.2352,12.2433,12.2352,12.2433,24800.0
2010-04-05 13:30:00,15.22,15.22,15.2,15.21,212800.0,12.2433,12.2433,12.2272,12.2352,212800.0
2010-04-05 13:40:00,15.2,15.21,15.2,15.2,85200.0,12.2272,12.2352,12.2272,12.2272,85200.0
2010-04-05 13:50:00,15.2,15.21,15.2,15.21,61600.0,12.2272,12.2352,12.2272,12.2352,61600.0
2010-04-05 14:00:00,15.21,15.21,15.2,15.21,63200.0,12.2352,12.2352,12.2272,12.2352,63200.0
2010-04-05 14:10:00,15.2,15.22,15.2,15.21,50000.0,12.2272,12.2433,12.2272,12.2352,50000.0
2010-04-05 14:20:00,15.21,15.23,15.2,15.23,56800.0,12.2352,12.2513,12.2272,12.2513,56800.0
2010-04-05 14:30:00,15.23,15.23,15.22,15.22,71200.0,12.2513,12.2513,12.2433,12.2433,71200.0
2010-04-05 14:40:00,15.23,15.24,15.23,15.24,180400.0,12.2513,12.2594,12.2513,12.2594,180400.0
2010-04-05 14:50:00,15.24,15.24,15.21,15.21,86800.0,12.2594,12.2594,12.2352,12.2352,86800.0
2010-04-05 15:00:00,15.22,15.22,15.19,15.2,110400.0,12.2433,12.2433,12.2192,12.2272,110400.0
2010-04-05 15:10:00,15.2,15.21,15.2,15.2,62400.0,12.2272,12.2352,12.2272,12.2272,62400.0
2010-04-05 15:20:00,15.21,15.22,15.2,15.21,62400.0,12.2352,12.2433,12.2272,12.2352,62400.0
2010-04-05 15:30:00,15.21,15.22,15.2,15.21,82800.0,12.2352,12.2433,12.2272,12.2352,82800.0
2010-04-05 15:40:00,15.2,15.24,15.2,15.23,80800.0,12.2272,12.2594,12.2272,12.2513,80800.0
2010-04-05 15:50:00,15.24,15.29,15.24,15.29,309200.0,12.2594,12.2996,12.2594,12.2996,309200.0
2010-04-06 09:30:00,15.22,15.24,15.19,15.23,195600.0,12.2433,12.2594,12.2192,12.2513,195600.0
2010-04-06 09:40:00,15.23,15.25,15.21,15.25,61600.0,12.2513,12.2674,12.2352,12.2674,61600.0
2010-04-06 09:50:00,15.24,15.26,15.23,15.26,67200.0,12.2594,12.2755,12.2513,12.2755,67200.0
2010-04-06 10:00:00,15.25,15.28,15.24,15.27,65200.0,12.2674,12.2916,12.2594,12.2835,65200.0
2010-04-06 10:10:00,15.27,15.3,15.27,15.3,105600.0,12.2835,12.3076,12.2835,12.3076,105600.0
2010-04-06 10:20:00,15.3,15.31,15.28,15.3,44400.0,12.3076,12.3157,12.2916,12.3076,44400.0
2010-04-06 10:30:00,15.31,15.31,15.29,15.29,228400.0,12.3157,12.3157,12.2996,12.2996,228400.0
2010-04-06 10:40:00,15.3,15.31,15.29,15.3,53200.0,12.3076,12.3157,12.2996,12.3076,53200.0
2010-04-06 10:50:00,15.3,15.32,15.29,15.31,69600.0,12.3076,12.3237,12.2996,12.3157,69600.0
2010-04-06 11:00:00,15.31,15.32,15.3,15.31,48800.0,12.3157,12.3237,12.3076,12.3157,48800.0
2010-04-06 11:10:00,15.31,15.32,15.3,15.32,83600.0,12.3157,12.3237,12.3076,12.3237,83600.0
2010-04-06 11:20:00,15.32,15.34,15.32,15.34,181600.0,12.3237,12.3398,12.3237,12.3398,181600.0
2010-04-06 11:30:00,15.33,15.35,15.33,15.33,45600.0,12.3318,12.3479,12.3318,12.3318,45600.0
2010-04-06 11:40:00,15.33,15.34,15.32,15.33,57600.0,12.3318,12.3398,12.3237,12.3318,57600.0
2010-04-06 11:50:00,15.33,15.34,15.31,15.33,119600.0,12.3318,12.3398,12.3157,12.3318,119600.0
2010-04-06 12:00:00,15.33,15.33,15.32,15.33,32000.0,12.3318,12.3318,12.3237,12.3318,32000.0
2010-04-06 12:10:00,15.34,15.34,15.33,15.33,16800.0,12.3398,12.3398,12.3318,12.3318,16800.0
2010-04-06 12:20:00,15.33,15.33,15.33,15.33,46400.0,12.3318,12.3318,12.3318,12.3318,46400.0
2010-04-06 12:30:00,15.33,15.33,15.31,15.31,45200.0,12.3318,12.3318,12.3157,12.3157,45200.0
2010-04-06 12:40:00,15.31,15.32,15.31,15.32,14000.0,12.3157,12.3237,12.3157,12.3237,14000.0
2010-04-06 12:50:00,15.31,15.33,15.31,15.33,27200.0,12.3157,12.3318,12.3157,12.3318,27200.0
2010-04-06 13:00:00,15.34,15.34,15.33,15.34,940400.0,12.3398,12.3398,12.3318,12.3398,940400.0
2010-04-06 13:10:00,15.34,15.34,15.33,15.34,81200.0,12.3398,12.3398,12.3318,12.3398,81200.0
2010-04-06 13:20:00,15.34,15.34,15.33,15.34,58400.0,12.3398,12.3398,12.3318,12.3398,58400.0
2010-04-06 13:30:00,15.34,15.34,15.33,15.34,144400.0,12.3398,12.3398,12.3318,12.3398,144400.0
2010-04-06 13:40:00,15.34,15.34,15.33,15.33,74800.0,12.3398,12.3398,12.3318,12.3318,74800.0
2010-04-06 13:50:00,15.34,15.34,15.33,15.33,98800.0,12.3398,12.3398,12.3318,12.3318,98800.0
2010-04-06 14:00:00,15.33,15.36,15.33,15.36,171600.0,12.3318,12.3559,12.3318,12.3559,171600.0
2010-04-06 14:10:00,15.36,15.38,15.36,15.38,117200.0,12.3559,12.372,12.3559,12.372,117200.0
2010-04-06 14:20:00,15.39,15.4,15.38,15.39,56800.0,12.38,12.3881,12.372,12.38,56800.0
2010-04-06 14:30:00,15.39,15.4,15.39,15.4,24400.0,12.38,12.3881,12.38,12.3881,24400.0
2010-04-06 14:40:00,15.4,15.4,15.38,15.38,62400.0,12.3881,12.3881,12.372,12.372,62400.0
2010-04-06 14:50:00,15.39,15.4,15.38,15.39,38800.0,12.38,12.3881,12.372,12.38,38800.0
2010-04-06 15:00:00,15.39,15.4,15.38,15.38,28400.0,12.38,12.3881,12.372,12.372,28400.0
2010-04-06 15:10:00,15.38,15.39,15.38,15.39,153200.0,12.372,12.38,12.372,12.38,153200.0
2010-04-06 15:20:00,15.4,15.4,15.35,15.36,78400.0,12.3881,12.3881,12.3479,12.3559,78400.0
2010-04-06 15:30:00,15.35,15.37,15.35,15.36,43600.0,12.3479,12.364,12.3479,12.3559,43600.0
2010-04-06 15:40:00,15.36,15.37,15.35,15.36,38800.0,12.3559,12.364,12.3479,12.3559,38800.0
2010-04-06 15:50:00,15.36,15.37,15.35,15.37,84400.0,12.3559,12.364,12.3479,12.364,84400.0
2010-04-07 09:30:00,15.35,15.36,15.31,15.35,195200.0,12.3479,12.3559,12.3157,12.3479,195200.0
2010-04-07 09:40:00,15.35,15.37,15.35,15.36,101200.0,12.3479,12.364,12.3479,12.3559,101200.0
2010-04-07 09:50:00,15.36,15.38,15.35,15.35,120000.0,12.3559,12.372,12.3479,12.3479,120000.0
2010-04-07 10:00:00,15.36,15.37,15.33,15.37,73600.0,12.3559,12.364,12.3318,12.364,73600.0
2010-04-07 10:10:00,15.37,15.38,15.36,15.37,39600.0,12.364,12.372,12.3559,12.364,39600.0
2010-04-07 10:20:00,15.37,15.37,15.36,15.36,47600.0,12.364,12.364,12.3559,12.3559,47600.0
2010-04-07 10:30:00,15.36,15.38,15.36,15.36,48400.0,12.3559,12.372,12.3559,12.3559,48400.0
2010-04-07 10:40:00,15.35,15.35,15.29,15.3,74400.0,12.3479,12.3479,12.2996,12.3076,74400.0
2010-04-07 10:50:00,15.31,15.32,15.3,15.32,61600.0,12.3157,12.3237,12.3076,12.3237,61600.0
2010-04-07 11:00:00,15.32,15.34,15.29,15.34,131200.0,12.3237,12.3398,12.2996,12.3398,131200.0
2010-04-07 11:10:00,15.34,15.37,15.34,15.37,174000.0,12.3398,12.364,12.3398,12.364,174000.0
2010-04-07 11:20:00,15.37,15.37,15.35,15.37,58000.0,12.364,12.364,12.3479,12.364,58000.0
2010-04-07 11:30:00,15.37,15.37,15.33,15.33,42800.0,12.364,12.364,12.3318,12.3318,42800.0
2010-04-07 11:40:00,15.34,15.34,15.33,15.34,49600.0,12.3398,12.3398,12.3318,12.3398,49600.0
2010-04-07 11:50:00,15.34,15.36,15.34,15.35,58000.0,12.3398,12.3559,12.3398,12.3479,58000.0
2010-04-07 12:00:00,15.35,15.35,15.34,15.35,32400.0,12.3479,12.3479,12.3398,12.3479,32400.0
2010-04-07 12:10:00,15.35,15.35,15.34,15.34,30400.0,12.3479,12.3479,12.3398,12.3398,30400.0
2010-04-07 12:20:00,15.34,15.34,15.33,15.33,18400.0,12.3398,12.3398,12.3318,12.3318,18400.0
2010-04-07 12:30:00,15.33,15.34,15.33,15.33,17200.0,12.3318,12.3398,12.3318,12.3318,17200.0
2010-04-07 12:40:00,15.34,15.35,15.34,15.34,24000.0,12.3398,12.3479,12.3398,12.3398,24000.0
2010-04-07 12:50:00,15.34,15.34,15.34,15.34,11200.0,12.3398,12.3398,12.3398,12.3398,11200.0
2010-04-07 13:00:00,15.35,15.37,15.35,15.37,60400.0,12.3479,12.364,12.3479,12.364,60400.0
2010-04-07 13:10:00,15.37,15.38,15.37,15.38,41600.0,12.364,12.372,12.364,12.372,41600.0
2010-04-07 13:20:00,15.38,15.4,15.38,15.39,19600.0,12.372,12.3881,12.372,12.38,19600.0
2010-04-07 13:30:00,15.4,15.4,15.38,15.38,23600.0,12.3881,12.3881,12.372,12.372,23600.0
2010-04-07 13:40:00,15.38,15.39,15.36,15.37,58000.0,12.372,12.38,12.3559,12.364,58000.0
2010-04-07 13:50:00,15.37,15.38,15.37,15.38,26800.0,12.364,12.372,12.364,12.372,26800.0
2010-04-07 14:00:00,15.39,15.39,15.37,15.38,64000.0,12.38,12.38,12.364,12.372,64000.0
2010-04-07 14:10:00,15.38,15.38,15.36,15.36,68000.0,12.372,12.372,12.3559,12.3559,68000.0
2010-04-07 14:20:00,15.37,15.37,15.34,15.34,56400.0,12.364,12.364,12.3398,12.3398,56400.0
2010-04-07 14:30:00,15.34,15.34,15.31,15.33,49200.0,12.3398,12.3398,12.3157,12.3318,49200.0
2010-04-07 14:40:00,15.33,15.35,15.32,15.33,95600.0,12.3318,12.3479,12.3237,12.3318,95600.0
2010-04-07 14:50:00,15.33,15.34,15.31,15.33,74400.0,12.3318,12.3398,12.3157,12.3318,74400.0
2010-04-07 15:00:00,15.31,15.32,15.25,15.25,203600.0,12.3157,12.3237,12.2674,12.2674,203600.0
2010-04-07 15:10:00,15.25,15.27,15.22,15.27,200000.0,12.2674,12.2835,12.2433,12.2835,200000.0
2010-04-07 15:20:00,15.27,15.29,15.26,15.28,68400.0,12.2835,12.2996,12.2755,12.2916,68400.0
2010-04-07 15:30:00,15.27,15.28,15.24,15.27,156000.0,12.2835,12.2916,12.2594,12.2835,156000.0
2010-04-07 15:40:00,15.27,15.29,15.25,15.29,65200.0,12.2835,12.2996,12.2674,12.2996,65200.0
2010-04-07 15:50:00,15.3,15.33,15.3,15.32,367200.0,12.3076,12.3318,12.3076,12.3237,367200.0
2010-04-08 09:30:00,15.28,15.28,15.18,15.2,211600.0,12.2916,12.2916,12.2111,12.2272,211600.0
2010-04-08 09:40:00,15.19,15.19,15.15,15.16,128800.0,12.2192,12.2192,12.187,12.195,128800.0
2010-04-08 09:50:00,15.16,15.19,15.15,15.17,190000.0,12.195,12.2192,12.187,12.2031,190000.0
2010-04-08 10:00:00,15.17,15.19,15.15,15.15,155600.0,12.2031,12.2192,12.187,12.187,155600.0
2010-04-08 10:10:00,15.15,15.18,15.15,15.17,428800.0,12.187,12.2111,12.187,12.2031,428800.0
2010-04-08 10:20:00,15.17,15.22,15.17,15.22,64800.0,12.2031,12.2433,12.2031,12.2433,64800.0
2010-04-08 10:30:00,15.22,15.24,15.21,15.21,78800.0,12.2433,12.2594,12.2352,12.2352,78800.0
2010-04-08 10:40:00,15.21,15.23,15.21,15.22,56800.0,12.2352,12.2513,12.2352,12.2433,56800.0
2010-04-08 10:50:00,15.23,15.23,15.22,15.22,52400.0,12.2513,12.2513,12.2433,12.2433,52400.0
2010-04-08 11:00:00,15.22,15.25,15.22,15.24,73200.0,12.2433,12.2674,12.2433,12.2594,73200.0
2010-04-08 11:10:00,15.24,15.24,15.22,15.23,66400.0,12.2594,12.2594,12.2433,12.2513,66400.0
2010-04-08 11:20:00,15.23,15.24,15.22,15.22,58800.0,12.2513,12.2594,12.2433,12.2433,58800.0
2010-04-08 11:30:00,15.22,15.24,15.22,15.24,76400.0,12.2433,12.2594,12.2433,12.2594,76400.0
2010-04-08 11:40:00,15.24,15.27,15.24,15.27,80400.0,12.2594,12.2835,12.2594,12.2835,80400.0
2010-04-08 11:50:00,15.27,15.27,15.26,15.27,59600.0,12.2835,12.2835,12.2755,12.2835,59600.0
2010-04-08 12:00:00,15.26,15.27,15.25,15.25,58400.0,12.2755,12.2835,12.2674,12.2674,58400.0
2010-04-08 12:10:00,15.25,15.27,15.25,15.27,40400.0,12.2674,12.2835,12.2674,12.2835,40400.0
2010-04-08 12:20:00,15.27,15.29,15.27,15.28,94000.0,12.2835,12.2996,12.2835,12.2916,94000.0
2010-04-08 12:30:00,15.28,15.28,15.27,15.28,97200.0,12.2916,12.2916,12.2835,12.2916,97200.0
2010-04-08 12:40:00,15.28,15.29,15.27,15.29,80400.0,12.2916,12.2996,12.2835,12.2996,80400.0
2010-04-08 12:50:00,15.29,15.29,15.28,15.29,66800.0,12.2996,12.2996,12.2916,12.2996,66800.0
2010-04-08 13:00:00,15.3,15.32,15.29,15.3,100400.0,12.3076,12.3237,12.2996,12.3076,100400.0
2010-04-08 13:10:00,15.3,15.31,15.29,15.29,50800.0,12.3076,12.3157,12.2996,12.2996,50800.0
2010-04-08 13:20:00,15.29,15.3,15.28,15.29,27600.0,12.2996,12.3076,12.2916,12.2996,27600.0
2010-04-08 13:30:00,15.29,15.31,15.29,15.31,74000.0,12.2996,12.3157,12.2996,12.3157,74000.0
2010-04-08 13:40:00,15.3,15.31,15.3,15.3,78400.0,12.3076,12.3157,12.3076,12.3076,78400.0
2010-04-08 13:50:00,15.3,15.3,15.27,15.28,66400.0,12.3076,12.3076,12.2835,12.2916,66400.0
2010-04-08 14:00:00,15.28,15.3,15.28,15.29,84000.0,12.2916,12.3076,12.2916,12.2996,84000.0
2010-04-08 14:10:00,15.29,15.31,15.29,15.31,51200.0,12.2996,12.3157,12.2996,12.3157,51200.0
2010-04-08 14:20:00,15.31,15.34,15.31,15.33,204800.0,12.3157,12.3398,12.3157,12.3318,204800.0
2010-04-08 14:30:00,15.33,15.33,15.31,15.32,43600.0,12.3318,12.3318,12.3157,12.3237,43600.0
2010-04-08 14:40:00,15.32,15.36,15.32,15.36,73600.0,12.3237,12.3559,12.3237,12.3559,73600.0
2010-04-08 14:50:00,15.36,15.36,15.34,15.34,58000.0,12.3559,12.3559,12.3398,12.3398,58000.0
2010-04-08 15:00:00,15.34,15.35,15.32,15.32,96800.0,12.3398,12.3479,12.3237,12.3237,96800.0
2010-04-08 15:10:00,15.32,15.33,15.31,15.32,104800.0,12.3237,12.3318,12.3157,12.3237,104800.0
2010-04-08 15:20:00,15.33,15.33,15.31,15.31,68000.0,12.3318,12.3318,12.3157,12.3157,68000.0
2010-04-08 15:30:00,15.31,15.34,15.31,15.32,118400.0,12.3157,12.3398,12.3157,12.3237,118400.0
2010-04-08 15:40:00,15.32,15.33,15.31,15.32,245200.0,12.3237,12.3318,12.3157,12.3237,245200.0
2010-04-08 15:50:00,15.32,15.32,15.3,15.3,218000.0,12.3237,12.3237,12.3076,12.3076,218000.0
2010-04-09 09:30:00,15.3,15.31,15.26,15.28,507200.0,12.3076,12.3157,12.2755,12.2916,507200.0
2010-04-09 09:40:00,15.29,15.31,15.21,15.21,210800.0,12.2996,12.3157,12.2352,12.2352,210800.0
2010-04-09 09:50:00,15.21,15.29,15.2,15.29,112000.0,12.2352,12.2996,12.2272,12.2996,112000.0
2010-04-09 10:00:00,15.29,15.31,15.29,15.3,81600.0,12.2996,12.3157,12.2996,12.3076,81600.0
2010-04-09 10:10:00,15.29,15.31,15.29,15.31,43600.0,12.2996,12.3157,12.2996,12.3157,43600.0
2010-04-09 10:20:00,15.31,15.32,15.27,15.27,123600.0,12.3157,12.3237,12.2835,12.2835,123600.0
2010-04-09 10:30:00,15.27,15.3,15.27,15.3,270400.0,12.2835,12.3076,12.2835,12.3076,270400.0
2010-04-09 10:40:00,15.3,15.32,15.29,15.32,105200.0,12.3076,12.3237,12.2996,12.3237,105200.0
2010-04-09 10:50:00,15.31,15.34,15.3,15.3,111200.0,12.3157,12.3398,12.3076,12.3076,111200.0
2010-04-09 11:00:00,15.3,15.31,15.3,15.31,69200.0,12.3076,12.3157,12.3076,12.3157,69200.0
2010-04-09 11:10:00,15.31,15.33,15.31,15.32,54000.0,12.3157,12.3318,12.3157,12.3237,54000.0
2010-04-09 11:20:00,15.33,15.34,15.32,15.34,45600.0,12.3318,12.3398,12.3237,12.3398,45600.0
2010-04-09 11:30:00,15.34,15.35,15.31,15.33,57600.0,12.3398,12.3479,12.3157,12.3318,57600.0
2010-04-09 11:40:00,15.33,15.34,15.33,15.33,42400.0,12.3318,12.3398,12.3318,12.3318,42400.0
2010-04-09 11:50:00,15.34,15.35,15.33,15.33,52000.0,12.3398,12.3479,12.3318,12.3318,52000.0
2010-04-09 12:00:00,15.34,15.34,15.33,15.34,14800.0,12.3398,12.3398,12.3318,12.3398,14800.0
2010-04-09 12:10:00,15.34,15.35,15.33,15.35,37600.0,12.3398,12.3479,12.3318,12.3479,37600.0
2010-04-09 12:20:00,15.35,15.36,15.35,15.35,30800.0,12.3479,12.3559,12.3479,12.3479,30800.0
2010-04-09 12:30:00,15.35,15.35,15.34,15.34,49600.0,12.3479,12.3479,12.3398,12.3398,49600.0
2010-04-09 12:40:00,15.34,15.34,15.33,15.34,20400.0,12.3398,12.3398,12.3318,12.3398,20400.0
2010-04-09 12:50:00,15.33,15.34,15.33,15.33,18800.0,12.3318,12.3398,12.3318,12.3318,18800.0
2010-04-09 13:00:00,15.33,15.33,15.31,15.33,32400.0,12.3318,12.3318,12.3157,12.3318,32400.0
2010-04-09 13:10:00,15.32,15.34,15.32,15.34,47600.0,12.3237,12.3398,12.3237,12.3398,47600.0
2010-04-09 13:20:00,15.34,15.34,15.33,15.34,11200.0,12.3398,12.3398,12.3318,12.3398,11200.0
2010-04-09 13:30:00,15.34,15.35,15.33,15.33,16400.0,12.3398,12.3479,12.3318,12.3318,16400.0
2010-04-09 13:40:00,15.33,15.34,15.33,15.33,22000.0,12.3318,12.3398,12.3318,12.3318,22000.0
2010-04-09 13:50:00,15.33,15.33,15.31,15.32,42800.0,12.3318,12.3318,12.3157,12.3237,42800.0
2010-04-09 14:00:00,15.31,15.33,15.3,15.32,40000.0,12.3157,12.3318,12.3076,12.3237,40000.0
2010-04-09 14:10:00,15.33,15.33,15.31,15.32,53200.0,12.3318,12.3318,12.3157,12.3237,53200.0
2010-04-09 14:20:00,15.32,15.34,15.32,15.33,56000.0,12.3237,12.3398,12.3237,12.3318,56000.0
2010-04-09 14:30:00,15.33,15.34,15.33,15.34,91600.0,12.3318,12.3398,12.3318,12.3398,91600.0
2010-04-09 14:40:00,15.34,15.36,15.34,15.35,28800.0,12.3398,12.3559,12.3398,12.3479,28800.0
2010-04-09 14:50:00,15.35,15.36,15.34,15.34,30000.0,12.3479,12.3559,12.3398,12.3398,30000.0
2010-04-09 15:00:00,15.35,15.35,15.34,15.34,57200.0,12.3479,12.3479,12.3398,12.3398,57200.0
2010-04-09 15:10:00,15.34,15.34,15.33,15.34,29200.0,12.3398,12.3398,12.3318,12.3398,29200.0
2010-04-09 15:20:00,15.34,15.35,15.33,15.35,72800.0,12.3398,12.3479,12.3318,12.3479,72800.0
2010-04-09 15:30:00,15.35,15.35,15.34,15.35,36400.0,12.3479,12.3479,12.3398,12.3479,36400.0
2010-04-09 15:40:00,15.35,15.36,15.34,15.36,61600.0,12.3479,12.3559,12.3398,12.3559,61600.0
2010-04-09 15:50:00,15.36,15.38,15.36,15.38,417600.0,12.3559,12.372,12.3559,12.372,417600.0
2010-04-12 09:30:00,15.39,15.4,15.38,15.38,304000.0,12.38,12.3881,12.372,12.372,304000.0
2010-04-12 09:40:00,15.37,15.4,15.37,15.39,44800.0,12.364,12.3881,12.364,12.38,44800.0
2010-04-12 09:50:00,15.39,15.39,15.34,15.34,92400.0,12.38,12.38,12.3398,12.3398,92400.0
2010-04-12 10:00:00,15.33,15.39,15.33,15.38,172000.0,12.3318,12.38,12.3318,12.372,172000.0
2010-04-12 10:10:00,15.38,15.4,15.37,15.37,55200.0,12.372,12.3881,12.364,12.364,55200.0
2010-04-12 10:20:00,15.37,15.39,15.37,15.39,60000.0,12.364,12.38,12.364,12.38,60000.0
2010-04-12 10:30:00,15.39,15.39,15.36,15.36,49600.0,12.38,12.38,12.3559,12.3559,49600.0
2010-04-12 10:40:00,15.37,15.39,15.37,15.38,122800.0,12.364,12.38,12.364,12.372,122800.0
2010-04-12 10:50:00,15.38,15.39,15.38,15.39,60000.0,12.372,12.38,12.372,12.38,60000.0
2010-04-12 11:00:00,15.39,15.41,15.39,15.41,26400.0,12.38,12.3961,12.38,12.3961,26400.0
2010-04-12 11:10:00,15.4,15.4,15.38,15.38,92800.0,12.3881,12.3881,12.372,12.372,92800.0
2010-04-12 11:20:00,15.38,15.39,15.38,15.39,52800.0,12.372,12.38,12.372,12.38,52800.0
2010-04-12 11:30:00,15.39,15.41,15.38,15.41,39200.0,12.38,12.3961,12.372,12.3961,39200.0
2010-04-12 11:40:00,15.42,15.42,15.4,15.41,50400.0,12.4042,12.4042,12.3881,12.3961,50400.0
2010-04-12 11:50:00,15.4,15.42,15.4,15.41,24800.0,12.3881,12.4042,12.3881,12.3961,24800.0
2010-04-12 12:00:00,15.42,15.42,15.4,15.4,12000.0,12.4042,12.4042,12.3881,12.3881,12000.0
2010-04-12 12:10:00,15.4,15.42,15.4,15.41,85600.0,12.3881,12.4042,12.3881,12.3961,85600.0
2010-04-12 12:20:00,15.41,15.42,15.41,15.42,25200.0,12.3961,12.4042,12.3961,12.4042,25200.0
2010-04-12 12:30:00,15.42,15.42,15.42,15.42,16800.0,12.4042,12.4042,12.4042,12.4042,16800.0
2010-04-12 12:40:00,15.42,15.43,15.42,15.43,16800.0,12.4042,12.4122,12.4042,12.4122,16800.0
2010-04-12 12:50:00,15.43,15.44,15.42,15.44,39200.0,12.4122,12.4203,12.4042,12.4203,39200.0
2010-04-12 13:00:00,15.44,15.46,15.44,15.45,75200.0,12.4203,12.4364,12.4203,12.4283,75200.0
2010-04-12 13:10:00,15.45,15.46,15.45,15.45,42400.0,12.4283,12.4364,12.4283,12.4283,42400.0
2010-04-12 13:20:00,15.45,15.46,15.44,15.45,41200.0,12.4283,12.4364,12.4203,12.4283,41200.0
2010-04-12 13:30:00,15.44,15.45,15.44,15.45,34000.0,12.4203,12.4283,12.4203,12.4283,34000.0
2010-04-12 13:40:00,15.45,15.45,15.44,15.44,71600.0,12.4283,12.4283,12.4203,12.4203,71600.0
2010-04-12 13:50:00,15.44,15.46,15.43,15.43,68000.0,12.4203,12.4364,12.4122,12.4122,68000.0
2010-04-12 14:00:00,15.43,15.43,15.41,15.41,67200.0,12.4122,12.4122,12.3961,12.3961,67200.0
2010-04-12 14:10:00,15.41,15.43,15.41,15.41,59200.0,12.3961,12.4122,12.3961,12.3961,59200.0
2010-04-12 14:20:00,15.41,15.43,15.4,15.42,67600.0,12.3961,12.4122,12.3881,12.4042,67600.0
2010-04-12 14:30:00,15.42,15.43,15.41,15.42,21200.0,12.4042,12.4122,12.3961,12.4042,21200.0
2010-04-12 14:40:00,15.42,15.42,15.4,15.42,114800.0,12.4042,12.4042,12.3881,12.4042,114800.0
2010-04-12 14:50:00,15.42,15.43,15.42,15.42,61200.0,12.4042,12.4122,12.4042,12.4042,61200.0
2010-04-12 15:00:00,15.43,15.44,15.42,15.44,66800.0,12.4122,12.4203,12.4042,12.4203,66800.0
2010-04-12 15:10:00,15.44,15.44,15.42,15.42,90400.0,12.4203,12.4203,12.4042,12.4042,90400.0
2010-04-12 15:20:00,15.42,15.42,15.39,15.4,113600.0,12.4042,12.4042,12.38,12.3881,113600.0
2010-04-12 15:30:00,15.4,15.41,15.39,15.41,60400.0,12.3881,12.3961,12.38,12.3961,60400.0
2010-04-12 15:40:00,15.41,15.42,15.38,15.42,128800.0,12.3961,12.4042,12.372,12.4042,128800.0
2010-04-12 15:50:00,15.42,15.44,15.4,15.44,625600.0,12.4042,12.4203,12.3881,12.4203,625600.0
2010-04-13 09:30:00,15.4,15.41,15.37,15.38,167200.0,12.3881,12.3961,12.364,12.372,167200.0
2010-04-13 09:40:00,15.38,15.41,15.37,15.41,48400.0,12.372,12.3961,12.364,12.3961,48400.0
2010-04-13 09:50:00,15.41,15.42,15.4,15.4,103200.0,12.3961,12.4042,12.3881,12.3881,103200.0
2010-04-13 10:00:00,15.39,15.4,15.38,15.38,90000.0,12.38,12.3881,12.372,12.372,90000.0
2010-04-13 10:10:00,15.38,15.4,15.38,15.38,80800.0,12.372,12.3881,12.372,12.372,80800.0
2010-04-13 10:20:00,15.37,15.37,15.31,15.33,402000.0,12.364,12.364,12.3157,12.3318,402000.0
2010-04-13 10:30:00,15.33,15.34,15.31,15.32,101600.0,12.3318,12.3398,12.3157,12.3237,101600.0
2010-04-13 10:40:00,15.33,15.35,15.32,15.34,76400.0,12.3318,12.3479,12.3237,12.3398,76400.0
2010-04-13 10:50:00,15.34,15.35,15.34,15.35,27600.0,12.3398,12.3479,12.3398,12.3479,27600.0
2010-04-13 11:00:00,15.35,15.37,15.34,15.37,68800.0,12.3479,12.364,12.3398,12.364,68800.0
2010-04-13 11:10:00,15.37,15.39,15.36,15.38,138000.0,12.364,12.38,12.3559,12.372,138000.0
2010-04-13 11:20:00,15.38,15.4,15.38,15.39,28400.0,12.372,12.3881,12.372,12.38,28400.0
2010-04-13 11:30:00,15.39,15.4,15.39,15.39,98000.0,12.38,12.3881,12.38,12.38,98000.0
2010-04-13 11:40:00,15.39,15.4,15.38,15.39,65600.0,12.38,12.3881,12.372,12.38,65600.0
2010-04-13 11:50:00,15.39,15.39,15.38,15.39,15600.0,12.38,12.38,12.372,12.38,15600.0
2010-04-13 12:00:00,15.39,15.39,15.38,15.38,152800.0,12.38,12.38,12.372,12.372,152800.0
2010-04-13 12:10:00,15.38,15.41,15.38,15.41,109600.0,12.372,12.3961,12.372,12.3961,109600.0
2010-04-13 12:20:00,15.41,15.41,15.4,15.4,78000.0,12.3961,12.3961,12.3881,12.3881,78000.0
2010-04-13 12:30:00,15.4,15.41,15.4,15.4,72800.0,12.3881,12.3961,12.3881,12.3881,72800.0
2010-04-13 12:40:00,15.4,15.4,15.39,15.39,48800.0,12.3881,12.3881,12.38,12.38,48800.0
2010-04-13 12:50:00,15.4,15.42,15.4,15.41,66400.0,12.3881,12.4042,12.3881,12.3961,66400.0
2010-04-13 13:00:00,15.41,15.42,15.41,15.41,77600.0,12.3961,12.4042,12.3961,12.3961,77600.0
2010-04-13 13:10:00,15.42,15.43,15.41,15.41,81200.0,12.4042,12.4122,12.3961,12.3961,81200.0
2010-04-13 13:20:00,15.41,15.42,15.4,15.42,51600.0,12.3961,12.4042,12.3881,12.4042,51600.0
2010-04-13 13:30:00,15.42,15.43,15.41,15.43,54800.0,12.4042,12.4122,12.3961,12.4122,54800.0
2010-04-13 13:40:00,15.43,15.45,15.43,15.43,78800.0,12.4122,12.4283,12.4122,12.4122,78800.0
2010-04-13 13:50:00,15.43,15.46,15.43,15.45,81600.0,12.4122,12.4364,12.4122,12.4283,81600.0
2010-04-13 14:00:00,15.45,15.46,15.44,15.44,50800.0,12.4283,12.4364,12.4203,12.4203,50800.0
2010-04-13 14:10:00,15.43,15.44,15.43,15.44,45200.0,12.4122,12.4203,12.4122,12.4203,45200.0
2010-04-13 14:20:00,15.44,15.45,15.43,15.43,82800.0,12.4203,12.4283,12.4122,12.4122,82800.0
2010-04-13 14:30:00,15.43,15.44,15.43,15.43,57600.0,12.4122,12.4203,12.4122,12.4122,57600.0
2010-04-13 14:40:00,15.43,15.44,15.43,15.44,62800.0,12.4122,12.4203,12.4122,12.4203,62800.0
2010-04-13 14:50:00,15.44,15.46,15.43,15.43,64000.0,12.4203,12.4364,12.4122,12.4122,64000.0
2010-04-13 15:00:00,15.43,15.45,15.42,15.44,54000.0,12.4122,12.4283,12.4042,12.4203,54000.0
2010-04-13 15:10:00,15.44,15.47,15.44,15.47,94400.0,12.4203,12.4444,12.4203,12.4444,94400.0
2010-04-13 15:20:00,15.47,15.47,15.45,15.46,120400.0,12.4444,12.4444,12.4283,12.4364,120400.0
2010-04-13 15:30:00,15.46,15.47,15.46,15.47,75600.0,12.4364,12.4444,12.4364,12.4444,75600.0
2010-04-13 15:40:00,15.47,15.48,15.47,15.47,107200.0,12.4444,12.4524,12.4444,12.4444,107200.0
2010-04-13 15:50:00,15.47,15.47,15.46,15.47,200400.0,12.4444,12.4444,12.4364,12.4444,200400.0
2010-04-14 09:30:00,15.55,15.58,15.54,15.56,186800.0,12.5088,12.5329,12.5007,12.5168,186800.0
2010-04-14 09:40:00,15.56,15.6,15.56,15.59,331200.0,12.5168,12.549,12.5168,12.5409,331200.0
2010-04-14 09:50:00,15.59,15.59,15.57,15.58,215200.0,12.5409,12.5409,12.5248,12.5329,215200.0
2010-04-14 10:00:00,15.58,15.59,15.57,15.59,76000.0,12.5329,12.5409,12.5248,12.5409,76000.0
2010-04-14 10:10:00,15.59,15.59,15.54,15.57,207600.0,12.5409,12.5409,12.5007,12.5248,207600.0
2010-04-14 10:20:00,15.57,15.59,15.57,15.58,84800.0,12.5248,12.5409,12.5248,12.5329,84800.0
2010-04-14 10:30:00,15.58,15.59,15.56,15.57,86400.0,12.5329,12.5409,12.5168,12.5248,86400.0
2010-04-14 10:40:00,15.58,15.59,15.58,15.59,94400.0,12.5329,12.5409,12.5329,12.5409,94400.0
2010-04-14 10:50:00,15.6,15.63,15.6,15.62,78000.0,12.549,12.5731,12.549,12.5651,78000.0
2010-04-14 11:00:00,15.62,15.64,15.62,15.62,128000.0,12.5651,12.5811,12.5651,12.5651,128000.0
2010-04-14 11:10:00,15.62,15.62,15.61,15.62,78800.0,12.5651,12.5651,12.557,12.5651,78800.0
2010-04-14 11:20:00,15.62,15.65,15.62,15.65,140400.0,12.5651,12.5892,12.5651,12.5892,140400.0
2010-04-14 11:30:00,15.65,15.65,15.63,15.63,90800.0,12.5892,12.5892,12.5731,12.5731,90800.0
2010-04-14 11:40:00,15.63,15.65,15.63,15.64,102800.0,12.5731,12.5892,12.5731,12.5811,102800.0
2010-04-14 11:50:00,15.64,15.65,15.64,15.65,72400.0,12.5811,12.5892,12.5811,12.5892,72400.0
2010-04-14 12:00:00,15.65,15.65,15.64,15.65,60800.0,12.5892,12.5892,12.5811,12.5892,60800.0
2010-04-14 12:10:00,15.65,15.66,15.65,15.66,121600.0,12.5892,12.5972,12.5892,12.5972,121600.0
2010-04-14 12:20:00,15.66,15.67,15.65,15.67,114000.0,12.5972,12.6053,12.5892,12.6053,114000.0
2010-04-14 12:30:00,15.67,15.7,15.67,15.69,124400.0,12.6053,12.6294,12.6053,12.6214,124400.0
2010-04-14 12:40:00,15.69,15.69,15.68,15.69,13600.0,12.6214,12.6214,12.6133,12.6214,13600.0
2010-04-14 12:50:00,15.69,15.69,15.68,15.69,115200.0,12.6214,12.6214,12.6133,12.6214,115200.0
2010-04-14 13:00:00,15.69,15.7,15.69,15.69,115200.0,12.6214,12.6294,12.6214,12.6214,115200.0
2010-04-14 13:10:00,15.69,15.71,15.69,15.71,140000.0,12.6214,12.6375,12.6214,12.6375,140000.0
2010-04-14 13:20:00,15.7,15.72,15.7,15.72,91600.0,12.6294,12.6455,12.6294,12.6455,91600.0
2010-04-14 13:30:00,15.72,15.72,15.71,15.71,98000.0,12.6455,12.6455,12.6375,12.6375,98000.0
2010-04-14 13:40:00,15.71,15.71,15.69,15.7,112400.0,12.6375,12.6375,12.6214,12.6294,112400.0
2010-04-14 13:50:00,15.7,15.7,15.68,15.68,105200.0,12.6294,12.6294,12.6133,12.6133,105200.0
2010-04-14 14:00:00,15.68,15.71,15.68,15.7,432800.0,12.6133,12.6375,12.6133,12.6294,432800.0
2010-04-14 14:10:00,15.7,15.71,15.7,15.71,141200.0,12.6294,12.6375,12.6294,12.6375,141200.0
2010-04-14 14:20:00,15.71,15.72,15.71,15.72,86800.0,12.6375,12.6455,12.6375,12.6455,86800.0
2010-04-14 14:30:00,15.72,15.74,15.71,15.74,106000.0,12.6455,12.6616,12.6375,12.6616,106000.0
2010-04-14 14:40:00,15.74,15.76,15.73,15.74,148000.0,12.6616,12.6777,12.6535,12.6616,148000.0
2010-04-14 14:50:00,15.74,15.74,15.73,15.74,83600.0,12.6616,12.6616,12.6535,12.6616,83600.0
2010-04-14 15:00:00,15.74,15.74,15.72,15.73,41600.0,12.6616,12.6616,12.6455,12.6535,41600.0
2010-04-14 15:10:00,15.73,15.74,15.73,15.73,85200.0,12.6535,12.6616,12.6535,12.6535,85200.0
2010-04-14 15:20:00,15.73,15.75,15.73,15.75,247200.0,12.6535,12.6696,12.6535,12.6696,247200.0
2010-04-14 15:30:00,15.75,15.79,15.75,15.78,103200.0,12.6696,12.7018,12.6696,12.6938,103200.0
2010-04-14 15:40:00,15.78,15.79,15.77,15.77,84800.0,12.6938,12.7018,12.6857,12.6857,84800.0
2010-04-14 15:50:00,15.77,15.79,15.77,15.79,145600.0,12.6857,12.7018,12.6857,12.7018,145600.0
2010-04-15 09:30:00,15.77,15.79,15.77,15.77,306400.0,12.6857,12.7018,12.6857,12.6857,306400.0
2010-04-15 09:40:00,15.77,15.78,15.77,15.78,249200.0,12.6857,12.6938,12.6857,12.6938,249200.0
2010-04-15 09:50:00,15.78,15.79,15.77,15.78,123600.0,12.6938,12.7018,12.6857,12.6938,123600.0
2010-04-15 10:00:00,15.79,15.82,15.77,15.82,107200.0,12.7018,12.7259,12.6857,12.7259,107200.0
2010-04-15 10:10:00,15.83,15.84,15.82,15.82,132000.0,12.734,12.742,12.7259,12.7259,132000.0
2010-04-15 10:20:00,15.82,15.83,15.81,15.82,142400.0,12.7259,12.734,12.7179,12.7259,142400.0
2010-04-15 10:30:00,15.82,15.83,15.82,15.82,123200.0,12.7259,12.734,12.7259,12.7259,123200.0
2010-04-15 10:40:00,15.82,15.86,15.82,15.83,135200.0,12.7259,12.7581,12.7259,12.734,135200.0
2010-04-15 10:50:00,15.84,15.84,15.81,15.84,114800.0,12.742,12.742,12.7179,12.742,114800.0
2010-04-15 11:00:00,15.84,15.85,15.83,15.84,106400.0,12.742,12.7501,12.734,12.742,106400.0
2010-04-15 11:10:00,15.84,15.84,15.8,15.8,151200.0,12.742,12.742,12.7099,12.7099,151200.0
2010-04-15 11:20:00,15.8,15.82,15.79,15.79,200400.0,12.7099,12.7259,12.7018,12.7018,200400.0
2010-04-15 11:30:00,15.79,15.82,15.79,15.81,174000.0,12.7018,12.7259,12.7018,12.7179,174000.0
2010-04-15 11:40:00,15.81,15.81,15.77,15.78,73600.0,12.7179,12.7179,12.6857,12.6938,73600.0
2010-04-15 11:50:00,15.79,15.79,15.76,15.77,100400.0,12.7018,12.7018,12.6777,12.6857,100400.0
2010-04-15 12:00:00,15.77,15.78,15.76,15.77,66000.0,12.6857,12.6938,12.6777,12.6857,66000.0
2010-04-15 12:10:00,15.77,15.79,15.76,15.79,99600.0,12.6857,12.7018,12.6777,12.7018,99600.0
2010-04-15 12:20:00,15.78,15.79,15.77,15.78,237200.0,12.6938,12.7018,12.6857,12.6938,237200.0
2010-04-15 12:30:00,15.78,15.8,15.78,15.8,76400.0,12.6938,12.7099,12.6938,12.7099,76400.0
2010-04-15 12:40:00,15.8,15.81,15.8,15.81,33200.0,12.7099,12.7179,12.7099,12.7179,33200.0
2010-04-15 12:50:00,15.81,15.82,15.8,15.82,87600.0,12.7179,12.7259,12.7099,12.7259,87600.0
2010-04-15 13:00:00,15.82,15.83,15.81,15.82,43600.0,12.7259,12.734,12.7179,12.7259,43600.0
2010-04-15 13:10:00,15.82,15.83,15.82,15.83,182400.0,12.7259,12.734,12.7259,12.734,182400.0
2010-04-15 13:20:00,15.83,15.84,15.82,15.84,84800.0,12.734,12.742,12.7259,12.742,84800.0
2010-04-15 13:30:00,15.84,15.84,15.83,15.83,87200.0,12.742,12.742,12.734,12.734,87200.0
2010-04-15 13:40:00,15.84,15.84,15.82,15.82,86000.0,12.742,12.742,12.7259,12.7259,86000.0
2010-04-15 13:50:00,15.82,15.83,15.81,15.82,153200.0,12.7259,12.734,12.7179,12.7259,153200.0
2010-04-15 14:00:00,15.82,15.83,15.81,15.82,111200.0,12.7259,12.734,12.7179,12.7259,111200.0
2010-04-15 14:10:00,15.82,15.83,15.82,15.83,103600.0,12.7259,12.734,12.7259,12.734,103600.0
2010-04-15 14:20:00,15.83,15.84,15.83,15.84,94000.0,12.734,12.742,12.734,12.742,94000.0
2010-04-15 14:30:00,15.84,15.84,15.82,15.83,131600.0,12.742,12.742,12.7259,12.734,131600.0
2010-04-15 14:40:00,15.83,15.84,15.83,15.84,92800.0,12.734,12.742,12.734,12.742,92800.0
2010-04-15 14:50:00,15.84,15.85,15.84,15.85,101600.0,12.742,12.7501,12.742,12.7501,101600.0
2010-04-15 15:00:00,15.85,15.86,15.83,15.84,117200.0,12.7501,12.7581,12.734,12.742,117200.0
2010-04-15 15:10:00,15.84,15.85,15.83,15.84,119200.0,12.742,12.7501,12.734,12.742,119200.0
2010-04-15 15:20:00,15.84,15.85,15.83,15.83,330000.0,12.742,12.7501,12.734,12.734,330000.0
2010-04-15 15:30:00,15.83,15.84,15.82,15.83,390800.0,12.734,12.742,12.7259,12.734,390800.0
2010-04-15 15:40:00,15.83,15.84,15.81,15.83,299200.0,12.734,12.742,12.7179,12.734,299200.0
2010-04-15 15:50:00,15.83,15.83,15.82,15.82,386800.0,12.734,12.734,12.7259,12.7259,386800.0
2010-04-16 09:30:00,15.77,15.84,15.77,15.84,304400.0,12.6857,12.742,12.6857,12.742,304400.0
2010-04-16 09:40:00,15.84,15.85,15.75,15.76,214800.0,12.742,12.7501,12.6696,12.6777,214800.0
2010-04-16 09:50:00,15.76,15.77,15.72,15.72,228800.0,12.6777,12.6857,12.6455,12.6455,228800.0
2010-04-16 10:00:00,15.72,15.77,15.72,15.75,65600.0,12.6455,12.6857,12.6455,12.6696,65600.0
2010-04-16 10:10:00,15.75,15.82,15.74,15.81,76400.0,12.6696,12.7259,12.6616,12.7179,76400.0
2010-04-16 10:20:00,15.81,15.81,15.79,15.8,81200.0,12.7179,12.7179,12.7018,12.7099,81200.0
2010-04-16 10:30:00,15.8,15.82,15.74,15.74,199200.0,12.7099,12.7259,12.6616,12.6616,199200.0
2010-04-16 10:40:00,15.74,15.79,15.73,15.73,222400.0,12.6616,12.7018,12.6535,12.6535,222400.0
2010-04-16 10:50:00,15.73,15.73,15.67,15.72,234800.0,12.6535,12.6535,12.6053,12.6455,234800.0
2010-04-16 11:00:00,15.72,15.75,15.71,15.71,169600.0,12.6455,12.6696,12.6375,12.6375,169600.0
2010-04-16 11:10:00,15.71,15.72,15.62,15.62,268800.0,12.6375,12.6455,12.5651,12.5651,268800.0
2010-04-16 11:20:00,15.62,15.71,15.62,15.68,179600.0,12.5651,12.6375,12.5651,12.6133,179600.0
2010-04-16 11:30:00,15.68,15.68,15.65,15.65,72800.0,12.6133,12.6133,12.5892,12.5892,72800.0
2010-04-16 11:40:00,15.65,15.67,15.62,15.63,113200.0,12.5892,12.6053,12.5651,12.5731,113200.0
2010-04-16 11:50:00,15.62,15.62,15.57,15.6,252000.0,12.5651,12.5651,12.5248,12.549,252000.0
2010-04-16 12:00:00,15.59,15.6,15.57,15.59,163600.0,12.5409,12.549,12.5248,12.5409,163600.0
2010-04-16 12:10:00,15.6,15.61,15.58,15.59,125200.0,12.549,12.557,12.5329,12.5409,125200.0
2010-04-16 12:20:00,15.6,15.62,15.6,15.6,35600.0,12.549,12.5651,12.549,12.549,35600.0
2010-04-16 12:30:00,15.6,15.6,15.54,15.55,160400.0,12.549,12.549,12.5007,12.5088,160400.0
2010-04-16 12:40:00,15.55,15.61,15.55,15.6,117200.0,12.5088,12.557,12.5088,12.549,117200.0
2010-04-16 12:50:00,15.6,15.63,15.59,15.63,156400.0,12.549,12.5731,12.5409,12.5731,156400.0
2010-04-16 13:00:00,15.63,15.64,15.62,15.64,127600.0,12.5731,12.5811,12.5651,12.5811,127600.0
2010-04-16 13:10:00,15.64,15.65,15.6,15.61,103600.0,12.5811,12.5892,12.549,12.557,103600.0
2010-04-16 13:20:00,15.61,15.63,15.61,15.62,125200.0,12.557,12.5731,12.557,12.5651,125200.0
2010-04-16 13:30:00,15.62,15.62,15.6,15.61,69200.0,12.5651,12.5651,12.549,12.557,69200.0
2010-04-16 13:40:00,15.61,15.62,15.59,15.59,87200.0,12.557,12.5651,12.5409,12.5409,87200.0
2010-04-16 13:50:00,15.6,15.61,15.58,15.61,74400.0,12.549,12.557,12.5329,12.557,74400.0
2010-04-16 14:00:00,15.61,15.65,15.61,15.65,108400.0,12.557,12.5892,12.557,12.5892,108400.0
2010-04-16 14:10:00,15.65,15.68,15.63,15.66,85200.0,12.5892,12.6133,12.5731,12.5972,85200.0
2010-04-16 14:20:00,15.65,15.68,15.65,15.67,110400.0,12.5892,12.6133,12.5892,12.6053,110400.0
2010-04-16 14:30:00,15.67,15.68,15.64,15.65,107600.0,12.6053,12.6133,12.5811,12.5892,107600.0
2010-04-16 14:40:00,15.65,15.68,15.64,15.64,91600.0,12.5892,12.6133,12.5811,12.5811,91600.0
2010-04-16 14:50:00,15.64,15.65,15.63,15.63,65600.0,12.5811,12.5892,12.5731,12.5731,65600.0
2010-04-16 15:00:00,15.63,15.65,15.62,15.65,150000.0,12.5731,12.5892,12.5651,12.5892,150000.0
2010-04-16 15:10:00,15.65,15.66,15.63,15.63,103200.0,12.5892,12.5972,12.5731,12.5731,103200.0
2010-04-16 15:20:00,15.63,15.65,15.62,15.63,59600.0,12.5731,12.5892,12.5651,12.5731,59600.0
2010-04-16 15:30:00,15.63,15.66,15.61,15.66,248000.0,12.5731,12.5972,12.557,12.5972,248000.0
2010-04-16 15:40:00,15.66,15.7,15.65,15.67,102400.0,12.5972,12.6294,12.5892,12.6053,102400.0
2010-04-16 15:50:00,15.67,15.68,15.63,15.65,237200.0,12.6053,12.6133,12.5731,12.5892,237200.0
2010-04-19 09:30:00,15.55,15.64,15.55,15.62,397200.0,12.5088,12.5811,12.5088,12.5651,397200.0
2010-04-19 09:40:00,15.62,15.63,15.58,15.62,347200.0,12.5651,12.5731,12.5329,12.5651,347200.0
2010-04-19 09:50:00,15.62,15.68,15.61,15.65,195200.0,12.5651,12.6133,12.557,12.5892,195200.0
2010-04-19 10:00:00,15.65,15.67,15.64,15.67,255200.0,12.5892,12.6053,12.5811,12.6053,255200.0
2010-04-19 10:10:00,15.67,15.7,15.65,15.69,240000.0,12.6053,12.6294,12.5892,12.6214,240000.0
2010-04-19 10:20:00,15.69,15.7,15.65,15.65,86400.0,12.6214,12.6294,12.5892,12.5892,86400.0
2010-04-19 10:30:00,15.65,15.66,15.61,15.63,308000.0,12.5892,12.5972,12.557,12.5731,308000.0
2010-04-19 10:40:00,15.64,15.67,15.63,15.64,67200.0,12.5811,12.6053,12.5731,12.5811,67200.0
2010-04-19 10:50:00,15.64,15.65,15.62,15.63,116400.0,12.5811,12.5892,12.5651,12.5731,116400.0
2010-04-19 11:00:00,15.63,15.64,15.6,15.6,111600.0,12.5731,12.5811,12.549,12.549,111600.0
2010-04-19 11:10:00,15.6,15.61,15.58,15.61,165200.0,12.549,12.557,12.5329,12.557,165200.0
2010-04-19 11:20:00,15.61,15.61,15.57,15.58,120800.0,12.557,12.557,12.5248,12.5329,120800.0
2010-04-19 11:30:00,15.58,15.59,15.56,15.56,87200.0,12.5329,12.5409,12.5168,12.5168,87200.0
2010-04-19 11:40:00,15.56,15.57,15.5,15.5,188800.0,12.5168,12.5248,12.4685,12.4685,188800.0
2010-04-19 11:50:00,15.5,15.5,15.4,15.41,231200.0,12.4685,12.4685,12.3881,12.3961,231200.0
2010-04-19 12:00:00,15.41,15.44,15.4,15.41,112000.0,12.3961,12.4203,12.3881,12.3961,112000.0
2010-04-19 12:10:00,15.41,15.43,15.37,15.42,140400.0,12.3961,12.4122,12.364,12.4042,140400.0
2010-04-19 12:20:00,15.42,15.44,15.42,15.43,72400.0,12.4042,12.4203,12.4042,12.4122,72400.0
2010-04-19 12:30:00,15.44,15.44,15.42,15.44,102400.0,12.4203,12.4203,12.4042,12.4203,102400.0
2010-04-19 12:40:00,15.44,15.5,15.44,15.49,283200.0,12.4203,12.4685,12.4203,12.4605,283200.0
2010-04-19 12:50:00,15.48,15.49,15.47,15.48,76000.0,12.4524,12.4605,12.4444,12.4524,76000.0
2010-04-19 13:00:00,15.47,15.47,15.43,15.43,116800.0,12.4444,12.4444,12.4122,12.4122,116800.0
2010-04-19 13:10:00,15.43,15.45,15.42,15.43,64000.0,12.4122,12.4283,12.4042,12.4122,64000.0
2010-04-19 13:20:00,15.42,15.47,15.42,15.46,125600.0,12.4042,12.4444,12.4042,12.4364,125600.0
2010-04-19 13:30:00,15.47,15.47,15.45,15.45,58000.0,12.4444,12.4444,12.4283,12.4283,58000.0
2010-04-19 13:40:00,15.45,15.47,15.45,15.45,71600.0,12.4283,12.4444,12.4283,12.4283,71600.0
2010-04-19 13:50:00,15.45,15.45,15.42,15.42,33200.0,12.4283,12.4283,12.4042,12.4042,33200.0
2010-04-19 14:00:00,15.42,15.46,15.4,15.46,71600.0,12.4042,12.4364,12.3881,12.4364,71600.0
2010-04-19 14:10:00,15.45,15.5,15.45,15.49,124400.0,12.4283,12.4685,12.4283,12.4605,124400.0
2010-04-19 14:20:00,15.49,15.55,15.49,15.55,143200.0,12.4605,12.5088,12.4605,12.5088,143200.0
2010-04-19 14:30:00,15.55,15.58,15.54,15.56,119600.0,12.5088,12.5329,12.5007,12.5168,119600.0
2010-04-19 14:40:00,15.56,15.57,15.54,15.55,168400.0,12.5168,12.5248,12.5007,12.5088,168400.0
2010-04-19 14:50:00,15.54,15.58,15.53,15.58,101600.0,12.5007,12.5329,12.4927,12.5329,101600.0
2010-04-19 15:00:00,15.59,15.61,15.57,15.58,278400.0,12.5409,12.557,12.5248,12.5329,278400.0
2010-04-19 15:10:00,15.58,15.59,15.55,15.56,114000.0,12.5329,12.5409,12.5088,12.5168,114000.0
2010-04-19 15:20:00,15.55,15.58,15.55,15.56,78000.0,12.5088,12.5329,12.5088,12.5168,78000.0
2010-04-19 15:30:00,15.56,15.58,15.55,15.55,94800.0,12.5168,12.5329,12.5088,12.5088,94800.0
2010-04-19 15:40:00,15.55,15.59,15.53,15.58,130000.0,12.5088,12.5409,12.4927,12.5329,130000.0
2010-04-19 15:50:00,15.59,15.62,15.59,15.61,106400.0,12.5409,12.5651,12.5409,12.557,106400.0
2010-04-20 09:30:00,15.71,15.76,15.7,15.71,1782000.0,12.6375,12.6777,12.6294,12.6375,1782000.0
2010-04-20 09:40:00,15.71,15.73,15.68,15.7,228800.0,12.6375,12.6535,12.6133,12.6294,228800.0
2010-04-20 09:50:00,15.69,15.72,15.67,15.7,230400.0,12.6214,12.6455,12.6053,12.6294,230400.0
2010-04-20 10:00:00,15.71,15.71,15.65,15.68,315600.0,12.6375,12.6375,12.5892,12.6133,315600.0
2010-04-20 10:10:00,15.68,15.71,15.68,15.68,144800.0,12.6133,12.6375,12.6133,12.6133,144800.0
2010-04-20 10:20:00,15.68,15.68,15.63,15.64,279600.0,12.6133,12.6133,12.5731,12.5811,279600.0
2010-04-20 10:30:00,15.64,15.67,15.63,15.67,284800.0,12.5811,12.6053,12.5731,12.6053,284800.0
2010-04-20 10:40:00,15.67,15.71,15.67,15.7,400800.0,12.6053,12.6375,12.6053,12.6294,400800.0
2010-04-20 10:50:00,15.7,15.7,15.68,15.68,399200.0,12.6294,12.6294,12.6133,12.6133,399200.0
2010-04-20 11:00:00,15.68,15.74,15.68,15.72,216800.0,12.6133,12.6616,12.6133,12.6455,216800.0
2010-04-20 11:10:00,15.72,15.74,15.71,15.71,192400.0,12.6455,12.6616,12.6375,12.6375,192400.0
2010-04-20 11:20:00,15.71,15.72,15.7,15.72,92000.0,12.6375,12.6455,12.6294,12.6455,92000.0
2010-04-20 11:30:00,15.72,15.73,15.71,15.71,136800.0,12.6455,12.6535,12.6375,12.6375,136800.0
2010-04-20 11:40:00,15.71,15.73,15.7,15.72,46800.0,12.6375,12.6535,12.6294,12.6455,46800.0
2010-04-20 11:50:00,15.72,15.75,15.72,15.74,38800.0,12.6455,12.6696,12.6455,12.6616,38800.0
2010-04-20 12:00:00,15.75,15.78,15.74,15.78,102000.0,12.6696,12.6938,12.6616,12.6938,102000.0
2010-04-20 12:10:00,15.77,15.79,15.76,15.79,202000.0,12.6857,12.7018,12.6777,12.7018,202000.0
2010-04-20 12:20:00,15.79,15.79,15.77,15.78,166000.0,12.7018,12.7018,12.6857,12.6938,166000.0
2010-04-20 12:30:00,15.77,15.78,15.77,15.77,57600.0,12.6857,12.6938,12.6857,12.6857,57600.0
2010-04-20 12:40:00,15.77,15.77,15.75,15.75,79600.0,12.6857,12.6857,12.6696,12.6696,79600.0
2010-04-20 12:50:00,15.75,15.76,15.75,15.76,37200.0,12.6696,12.6777,12.6696,12.6777,37200.0
2010-04-20 13:00:00,15.76,15.78,15.76,15.76,134800.0,12.6777,12.6938,12.6777,12.6777,134800.0
2010-04-20 13:10:00,15.77,15.77,15.76,15.76,16400.0,12.6857,12.6857,12.6777,12.6777,16400.0
2010-04-20 13:20:00,15.76,15.78,15.76,15.78,33600.0,12.6777,12.6938,12.6777,12.6938,33600.0
2010-04-20 13:30:00,15.77,15.78,15.76,15.78,38800.0,12.6857,12.6938,12.6777,12.6938,38800.0
2010-04-20 13:40:00,15.78,15.78,15.76,15.76,36400.0,12.6938,12.6938,12.6777,12.6777,36400.0
2010-04-20 13:50:00,15.76,15.78,15.76,15.77,165200.0,12.6777,12.6938,12.6777,12.6857,165200.0
2010-04-20 14:00:00,15.77,15.78,15.76,15.76,90000.0,12.6857,12.6938,12.6777,12.6777,90000.0
2010-04-20 14:10:00,15.76,15.78,15.76,15.78,47200.0,12.6777,12.6938,12.6777,12.6938,47200.0
2010-04-20 14:20:00,15.78,15.79,15.77,15.78,39600.0,12.6938,12.7018,12.6857,12.6938,39600.0
2010-04-20 14:30:00,15.77,15.79,15.77,15.78,44400.0,12.6857,12.7018,12.6857,12.6938,44400.0
2010-04-20 14:40:00,15.78,15.78,15.76,15.78,91600.0,12.6938,12.6938,12.6777,12.6938,91600.0
2010-04-20 14:50:00,15.77,15.77,15.76,15.77,159200.0,12.6857,12.6857,12.6777,12.6857,159200.0
2010-04-20 15:00:00,15.77,15.78,15.76,15.77,217200.0,12.6857,12.6938,12.6777,12.6857,217200.0
2010-04-20 15:10:00,15.77,15.78,15.74,15.75,148400.0,12.6857,12.6938,12.6616,12.6696,148400.0
2010-04-20 15:20:00,15.74,15.76,15.74,15.76,197200.0,12.6616,12.6777,12.6616,12.6777,197200.0
2010-04-20 15:30:00,15.76,15.78,15.75,15.78,155200.0,12.6777,12.6938,12.6696,12.6938,155200.0
2010-04-20 15:40:00,15.78,15.79,15.77,15.79,136000.0,12.6938,12.7018,12.6857,12.7018,136000.0
2010-04-20 15:50:00,15.79,15.82,15.79,15.82,237200.0,12.7018,12.7259,12.7018,12.7259,237200.0
2010-04-21 09:30:00,15.85,15.87,15.81,15.86,428400.0,12.7501,12.7662,12.7179,12.7581,428400.0
2010-04-21 09:40:00,15.86,15.88,15.84,15.86,120400.0,12.7581,12.7742,12.742,12.7581,120400.0
2010-04-21 09:50:00,15.86,15.88,15.85,15.88,125200.0,12.7581,12.7742,12.7501,12.7742,125200.0
2010-04-21 10:00:00,15.88,15.88,15.84,15.84,172800.0,12.7742,12.7742,12.742,12.742,172800.0
2010-04-21 10:10:00,15.84,15.87,15.83,15.84,120000.0,12.742,12.7662,12.734,12.742,120000.0
2010-04-21 10:20:00,15.83,15.84,15.81,15.82,189600.0,12.734,12.742,12.7179,12.7259,189600.0
2010-04-21 10:30:00,15.82,15.85,15.81,15.83,152400.0,12.7259,12.7501,12.7179,12.734,152400.0
2010-04-21 10:40:00,15.84,15.87,15.84,15.86,88000.0,12.742,12.7662,12.742,12.7581,88000.0
2010-04-21 10:50:00,15.86,15.87,15.83,15.84,182000.0,12.7581,12.7662,12.734,12.742,182000.0
2010-04-21 11:00:00,15.84,15.85,15.82,15.83,202000.0,12.742,12.7501,12.7259,12.734,202000.0
2010-04-21 11:10:00,15.83,15.86,15.83,15.85,130800.0,12.734,12.7581,12.734,12.7501,130800.0
2010-04-21 11:20:00,15.86,15.86,15.8,15.83,219600.0,12.7581,12.7581,12.7099,12.734,219600.0
2010-04-21 11:30:00,15.83,15.83,15.79,15.81,198800.0,12.734,12.734,12.7018,12.7179,198800.0
2010-04-21 11:40:00,15.81,15.83,15.81,15.83,134400.0,12.7179,12.734,12.7179,12.734,134400.0
2010-04-21 11:50:00,15.83,15.85,15.83,15.85,63600.0,12.734,12.7501,12.734,12.7501,63600.0
2010-04-21 12:00:00,15.84,15.86,15.84,15.84,58400.0,12.742,12.7581,12.742,12.742,58400.0
2010-04-21 12:10:00,15.84,15.86,15.84,15.85,69600.0,12.742,12.7581,12.742,12.7501,69600.0
2010-04-21 12:20:00,15.85,15.87,15.84,15.87,56800.0,12.7501,12.7662,12.742,12.7662,56800.0
2010-04-21 12:30:00,15.87,15.88,15.86,15.87,113200.0,12.7662,12.7742,12.7581,12.7662,113200.0
2010-04-21 12:40:00,15.87,15.88,15.87,15.88,94400.0,12.7662,12.7742,12.7662,12.7742,94400.0
2010-04-21 12:50:00,15.88,15.89,15.87,15.88,89200.0,12.7742,12.7823,12.7662,12.7742,89200.0
2010-04-21 13:00:00,15.88,15.88,15.86,15.86,161600.0,12.7742,12.7742,12.7581,12.7581,161600.0
2010-04-21 13:10:00,15.86,15.86,15.84,15.86,70800.0,12.7581,12.7581,12.742,12.7581,70800.0
2010-04-21 13:20:00,15.86,15.87,15.85,15.86,65200.0,12.7581,12.7662,12.7501,12.7581,65200.0
2010-04-21 13:30:00,15.86,15.88,15.86,15.87,46800.0,12.7581,12.7742,12.7581,12.7662,46800.0
2010-04-21 13:40:00,15.87,15.89,15.87,15.87,69600.0,12.7662,12.7823,12.7662,12.7662,69600.0
2010-04-21 13:50:00,15.87,15.9,15.87,15.9,84000.0,12.7662,12.7903,12.7662,12.7903,84000.0
2010-04-21 14:00:00,15.9,15.9,15.88,15.88,63600.0,12.7903,12.7903,12.7742,12.7742,63600.0
2010-04-21 14:10:00,15.88,15.88,15.83,15.83,111600.0,12.7742,12.7742,12.734,12.734,111600.0
2010-04-21 14:20:00,15.83,15.84,15.8,15.81,115200.0,12.734,12.742,12.7099,12.7179,115200.0
2010-04-21 14:30:00,15.82,15.83,15.79,15.81,116000.0,12.7259,12.734,12.7018,12.7179,116000.0
2010-04-21 14:40:00,15.81,15.84,15.81,15.84,57200.0,12.7179,12.742,12.7179,12.742,57200.0
2010-04-21 14:50:00,15.84,15.87,15.83,15.87,103200.0,12.742,12.7662,12.734,12.7662,103200.0
2010-04-21 15:00:00,15.87,15.88,15.86,15.87,168400.0,12.7662,12.7742,12.7581,12.7662,168400.0
2010-04-21 15:10:00,15.87,15.9,15.86,15.9,285200.0,12.7662,12.7903,12.7581,12.7903,285200.0
2010-04-21 15:20:00,15.9,15.91,15.89,15.9,308400.0,12.7903,12.7983,12.7823,12.7903,308400.0
2010-04-21 15:30:00,15.9,15.94,15.9,15.93,282000.0,12.7903,12.8225,12.7903,12.8144,282000.0
2010-04-21 15:40:00,15.93,15.96,15.91,15.95,162800.0,12.8144,12.8386,12.7983,12.8305,162800.0
2010-04-21 15:50:00,15.94,15.95,15.93,15.95,486800.0,12.8225,12.8305,12.8144,12.8305,486800.0
2010-04-22 09:30:00,15.79,15.79,15.72,15.76,299600.0,12.7018,12.7018,12.6455,12.6777,299600.0
2010-04-22 09:40:00,15.76,15.76,15.7,15.76,494800.0,12.6777,12.6777,12.6294,12.6777,494800.0
2010-04-22 09:50:00,15.76,15.81,15.75,15.81,136400.0,12.6777,12.7179,12.6696,12.7179,136400.0
2010-04-22 10:00:00,15.8,15.86,15.79,15.83,178000.0,12.7099,12.7581,12.7018,12.734,178000.0
2010-04-22 10:10:00,15.82,15.86,15.82,15.83,120800.0,12.7259,12.7581,12.7259,12.734,120800.0
2010-04-22 10:20:00,15.84,15.91,15.82,15.88,241600.0,12.742,12.7983,12.7259,12.7742,241600.0
2010-04-22 10:30:00,15.88,15.91,15.82,15.88,432000.0,12.7742,12.7983,12.7259,12.7742,432000.0
2010-04-22 10:40:00,15.88,15.9,15.86,15.89,311600.0,12.7742,12.7903,12.7581,12.7823,311600.0
2010-04-22 10:50:00,15.89,15.89,15.87,15.87,102400.0,12.7823,12.7823,12.7662,12.7662,102400.0
2010-04-22 11:00:00,15.86,15.89,15.86,15.89,115200.0,12.7581,12.7823,12.7581,12.7823,115200.0
2010-04-22 11:10:00,15.89,15.89,15.86,15.87,86800.0,12.7823,12.7823,12.7581,12.7662,86800.0
2010-04-22 11:20:00,15.87,15.87,15.85,15.87,72400.0,12.7662,12.7662,12.7501,12.7662,72400.0
2010-04-22 11:30:00,15.87,15.88,15.85,15.88,160000.0,12.7662,12.7742,12.7501,12.7742,160000.0
2010-04-22 11:40:00,15.88,15.88,15.86,15.87,135200.0,12.7742,12.7742,12.7581,12.7662,135200.0
2010-04-22 11:50:00,15.87,15.88,15.86,15.88,123200.0,12.7662,12.7742,12.7581,12.7742,123200.0
2010-04-22 12:00:00,15.88,15.93,15.86,15.92,146400.0,12.7742,12.8144,12.7581,12.8064,146400.0
2010-04-22 12:10:00,15.92,15.93,15.9,15.9,95200.0,12.8064,12.8144,12.7903,12.7903,95200.0
2010-04-22 12:20:00,15.9,15.94,15.9,15.94,42800.0,12.7903,12.8225,12.7903,12.8225,42800.0
2010-04-22 12:30:00,15.94,15.97,15.93,15.96,45200.0,12.8225,12.8466,12.8144,12.8386,45200.0
2010-04-22 12:40:00,15.96,15.98,15.95,15.96,247600.0,12.8386,12.8547,12.8305,12.8386,247600.0
2010-04-22 12:50:00,15.95,15.97,15.95,15.96,51600.0,12.8305,12.8466,12.8305,12.8386,51600.0
2010-04-22 13:00:00,15.97,16.02,15.96,16.01,148800.0,12.8466,12.8868,12.8386,12.8788,148800.0
2010-04-22 13:10:00,16.01,16.03,16.0,16.02,86400.0,12.8788,12.8949,12.8707,12.8868,86400.0
2010-04-22 13:20:00,16.02,16.03,16.02,16.02,83600.0,12.8868,12.8949,12.8868,12.8868,83600.0
2010-04-22 13:30:00,16.02,16.02,16.0,16.0,74800.0,12.8868,12.8868,12.8707,12.8707,74800.0
2010-04-22 13:40:00,16.0,16.03,15.99,16.03,85200.0,12.8707,12.8949,12.8627,12.8949,85200.0
2010-04-22 13:50:00,16.03,16.06,16.01,16.05,114800.0,12.8949,12.919,12.8788,12.911,114800.0
2010-04-22 14:00:00,16.06,16.06,16.02,16.04,94400.0,12.919,12.919,12.8868,12.9029,94400.0
2010-04-22 14:10:00,16.04,16.06,16.03,16.06,56000.0,12.9029,12.919,12.8949,12.919,56000.0
2010-04-22 14:20:00,16.06,16.1,16.05,16.1,114800.0,12.919,12.9512,12.911,12.9512,114800.0
2010-04-22 14:30:00,16.1,16.1,16.06,16.07,88400.0,12.9512,12.9512,12.919,12.927,88400.0
2010-04-22 14:40:00,16.06,16.07,16.06,16.07,72400.0,12.919,12.927,12.919,12.927,72400.0
2010-04-22 14:50:00,16.06,16.07,16.05,16.05,129600.0,12.919,12.927,12.911,12.911,129600.0
2010-04-22 15:00:00,16.05,16.08,16.05,16.07,96800.0,12.911,12.9351,12.911,12.927,96800.0
2010-04-22 15:10:00,16.07,16.1,16.07,16.1,81200.0,12.927,12.9512,12.927,12.9512,81200.0
2010-04-22 15:20:00,16.1,16.15,16.1,16.15,116400.0,12.9512,12.9914,12.9512,12.9914,116400.0
2010-04-22 15:30:00,16.15,16.16,16.13,16.13,158400.0,12.9914,12.9994,12.9753,12.9753,158400.0
2010-04-22 15:40:00,16.13,16.14,16.12,16.13,102400.0,12.9753,12.9834,12.9673,12.9753,102400.0
2010-04-22 15:50:00,16.13,16.14,16.12,16.12,143200.0,12.9753,12.9834,12.9673,12.9673,143200.0
2010-04-23 09:30:00,16.16,16.16,16.1,16.12,239200.0,12.9994,12.9994,12.9512,12.9673,239200.0
2010-04-23 09:40:00,16.12,16.13,16.06,16.1,123200.0,12.9673,12.9753,12.919,12.9512,123200.0
2010-04-23 09:50:00,16.09,16.15,16.09,16.14,101600.0,12.9431,12.9914,12.9431,12.9834,101600.0
2010-04-23 10:00:00,16.15,16.2,16.14,16.2,243600.0,12.9914,13.0316,12.9834,13.0316,243600.0
2010-04-23 10:10:00,16.19,16.23,16.18,16.19,187200.0,13.0236,13.0558,13.0155,13.0236,187200.0
2010-04-23 10:20:00,16.18,16.21,16.17,16.17,142800.0,13.0155,13.0397,13.0075,13.0075,142800.0
2010-04-23 10:30:00,16.16,16.18,16.14,16.17,134400.0,12.9994,13.0155,12.9834,13.0075,134400.0
2010-04-23 10:40:00,16.18,16.2,16.13,16.13,130800.0,13.0155,13.0316,12.9753,12.9753,130800.0
2010-04-23 10:50:00,16.13,16.15,16.12,16.13,167600.0,12.9753,12.9914,12.9673,12.9753,167600.0
2010-04-23 11:00:00,16.13,16.14,16.11,16.14,197600.0,12.9753,12.9834,12.9592,12.9834,197600.0
2010-04-23 11:10:00,16.14,16.19,16.14,16.19,60800.0,12.9834,13.0236,12.9834,13.0236,60800.0
2010-04-23 11:20:00,16.2,16.2,16.16,16.17,211200.0,13.0316,13.0316,12.9994,13.0075,211200.0
2010-04-23 11:30:00,16.17,16.18,16.14,16.18,113600.0,13.0075,13.0155,12.9834,13.0155,113600.0
2010-04-23 11:40:00,16.18,16.18,16.16,16.17,34800.0,13.0155,13.0155,12.9994,13.0075,34800.0
2010-04-23 11:50:00,16.17,16.17,16.16,16.16,27200.0,13.0075,13.0075,12.9994,12.9994,27200.0
2010-04-23 12:00:00,16.18,16.19,16.18,16.18,38400.0,13.0155,13.0236,13.0155,13.0155,38400.0
2010-04-23 12:10:00,16.18,16.21,16.18,16.2,47200.0,13.0155,13.0397,13.0155,13.0316,47200.0
2010-04-23 12:20:00,16.21,16.21,16.2,16.2,38800.0,13.0397,13.0397,13.0316,13.0316,38800.0
2010-04-23 12:30:00,16.2,16.2,16.19,16.2,21600.0,13.0316,13.0316,13.0236,13.0316,21600.0
2010-04-23 12:40:00,16.2,16.21,16.2,16.21,40400.0,13.0316,13.0397,13.0316,13.0397,40400.0
2010-04-23 12:50:00,16.2,16.23,16.2,16.23,39600.0,13.0316,13.0558,13.0316,13.0558,39600.0
2010-04-23 13:00:00,16.23,16.24,16.22,16.24,30000.0,13.0558,13.0638,13.0477,13.0638,30000.0
2010-04-23 13:10:00,16.23,16.24,16.21,16.21,29200.0,13.0558,13.0638,13.0397,13.0397,29200.0
2010-04-23 13:20:00,16.22,16.23,16.22,16.22,13600.0,13.0477,13.0558,13.0477,13.0477,13600.0
2010-04-23 13:30:00,16.23,16.23,16.22,16.23,24400.0,13.0558,13.0558,13.0477,13.0558,24400.0
2010-04-23 13:40:00,16.23,16.23,16.21,16.23,51200.0,13.0558,13.0558,13.0397,13.0558,51200.0
2010-04-23 13:50:00,16.23,16.23,16.22,16.23,24400.0,13.0558,13.0558,13.0477,13.0558,24400.0
2010-04-23 14:00:00,16.22,16.23,16.21,16.22,47600.0,13.0477,13.0558,13.0397,13.0477,47600.0
2010-04-23 14:10:00,16.23,16.24,16.22,16.22,48800.0,13.0558,13.0638,13.0477,13.0477,48800.0
2010-04-23 14:20:00,16.23,16.23,16.21,16.21,40000.0,13.0558,13.0558,13.0397,13.0397,40000.0
2010-04-23 14:30:00,16.21,16.22,16.2,16.21,56000.0,13.0397,13.0477,13.0316,13.0397,56000.0
2010-04-23 14:40:00,16.21,16.23,16.21,16.23,40800.0,13.0397,13.0558,13.0397,13.0558,40800.0
2010-04-23 14:50:00,16.23,16.27,16.23,16.26,83200.0,13.0558,13.0879,13.0558,13.0799,83200.0
2010-04-23 15:00:00,16.27,16.27,16.24,16.25,76000.0,13.0879,13.0879,13.0638,13.0718,76000.0
2010-04-23 15:10:00,16.25,16.27,16.25,16.27,49600.0,13.0718,13.0879,13.0718,13.0879,49600.0
2010-04-23 15:20:00,16.27,16.27,16.25,16.26,84400.0,13.0879,13.0879,13.0718,13.0799,84400.0
2010-04-23 15:30:00,16.27,16.27,16.26,16.27,64800.0,13.0879,13.0879,13.0799,13.0879,64800.0
2010-04-23 15:40:00,16.26,16.29,16.25,16.29,158000.0,13.0799,13.104,13.0718,13.104,158000.0
2010-04-23 15:50:00,16.28,16.31,16.28,16.31,350800.0,13.096,13.1201,13.096,13.1201,350800.0
2010-04-26 09:30:00,16.3,16.33,16.27,16.33,491600.0,13.1121,13.1362,13.0879,13.1362,491600.0
2010-04-26 09:40:00,16.33,16.35,16.29,16.3,107200.0,13.1362,13.1523,13.104,13.1121,107200.0
2010-04-26 09:50:00,16.3,16.35,16.3,16.34,169200.0,13.1121,13.1523,13.1121,13.1442,169200.0
2010-04-26 10:00:00,16.34,16.39,16.34,16.39,128000.0,13.1442,13.1845,13.1442,13.1845,128000.0
2010-04-26 10:10:00,16.39,16.41,16.33,16.33,179600.0,13.1845,13.2006,13.1362,13.1362,179600.0
2010-04-26 10:20:00,16.33,16.39,16.33,16.37,155600.0,13.1362,13.1845,13.1362,13.1684,155600.0
2010-04-26 10:30:00,16.36,16.39,16.36,16.36,110000.0,13.1603,13.1845,13.1603,13.1603,110000.0
2010-04-26 10:40:00,16.36,16.38,16.36,16.37,60800.0,13.1603,13.1764,13.1603,13.1684,60800.0
2010-04-26 10:50:00,16.37,16.39,16.36,16.37,109200.0,13.1684,13.1845,13.1603,13.1684,109200.0
2010-04-26 11:00:00,16.37,16.38,16.36,16.37,55200.0,13.1684,13.1764,13.1603,13.1684,55200.0
2010-04-26 11:10:00,16.37,16.39,16.36,16.36,153200.0,13.1684,13.1845,13.1603,13.1603,153200.0
2010-04-26 11:20:00,16.36,16.37,16.36,16.36,55200.0,13.1603,13.1684,13.1603,13.1603,55200.0
2010-04-26 11:30:00,16.36,16.36,16.33,16.35,132400.0,13.1603,13.1603,13.1362,13.1523,132400.0
2010-04-26 11:40:00,16.35,16.36,16.34,16.35,88400.0,13.1523,13.1603,13.1442,13.1523,88400.0
2010-04-26 11:50:00,16.35,16.35,16.33,16.33,100800.0,13.1523,13.1523,13.1362,13.1362,100800.0
2010-04-26 12:00:00,16.33,16.33,16.32,16.33,84800.0,13.1362,13.1362,13.1282,13.1362,84800.0
2010-04-26 12:10:00,16.33,16.35,16.33,16.33,94800.0,13.1362,13.1523,13.1362,13.1362,94800.0
2010-04-26 12:20:00,16.33,16.33,16.3,16.3,178400.0,13.1362,13.1362,13.1121,13.1121,178400.0
2010-04-26 12:30:00,16.3,16.31,16.3,16.31,164000.0,13.1121,13.1201,13.1121,13.1201,164000.0
2010-04-26 12:40:00,16.31,16.31,16.29,16.3,60800.0,13.1201,13.1201,13.104,13.1121,60800.0
2010-04-26 12:50:00,16.3,16.31,16.3,16.31,43600.0,13.1121,13.1201,13.1121,13.1201,43600.0
2010-04-26 13:00:00,16.33,16.33,16.32,16.32,30800.0,13.1362,13.1362,13.1282,13.1282,30800.0
2010-04-26 13:10:00,16.32,16.34,16.32,16.34,78000.0,13.1282,13.1442,13.1282,13.1442,78000.0
2010-04-26 13:20:00,16.34,16.34,16.33,16.33,38000.0,13.1442,13.1442,13.1362,13.1362,38000.0
2010-04-26 13:30:00,16.33,16.33,16.29,16.3,76400.0,13.1362,13.1362,13.104,13.1121,76400.0
2010-04-26 13:40:00,16.3,16.3,16.27,16.29,80800.0,13.1121,13.1121,13.0879,13.104,80800.0
2010-04-26 13:50:00,16.29,16.3,16.29,16.3,52000.0,13.104,13.1121,13.104,13.1121,52000.0
2010-04-26 14:00:00,16.29,16.29,16.28,16.29,21200.0,13.104,13.104,13.096,13.104,21200.0
2010-04-26 14:10:00,16.29,16.35,16.29,16.35,44400.0,13.104,13.1523,13.104,13.1523,44400.0
2010-04-26 14:20:00,16.34,16.35,16.34,16.34,68800.0,13.1442,13.1523,13.1442,13.1442,68800.0
2010-04-26 14:30:00,16.34,16.34,16.33,16.33,23600.0,13.1442,13.1442,13.1362,13.1362,23600.0
2010-04-26 14:40:00,16.33,16.34,16.32,16.34,146400.0,13.1362,13.1442,13.1282,13.1442,146400.0
2010-04-26 14:50:00,16.34,16.34,16.3,16.3,78800.0,13.1442,13.1442,13.1121,13.1121,78800.0
2010-04-26 15:00:00,16.29,16.31,16.28,16.28,157600.0,13.104,13.1201,13.096,13.096,157600.0
2010-04-26 15:10:00,16.28,16.28,16.23,16.23,211200.0,13.096,13.096,13.0558,13.0558,211200.0
2010-04-26 15:20:00,16.23,16.24,16.22,16.23,152400.0,13.0558,13.0638,13.0477,13.0558,152400.0
2010-04-26 15:30:00,16.23,16.26,16.23,16.24,145600.0,13.0558,13.0799,13.0558,13.0638,145600.0
2010-04-26 15:40:00,16.24,16.24,16.23,16.24,187600.0,13.0638,13.0638,13.0558,13.0638,187600.0
2010-04-26 15:50:00,16.24,16.25,16.21,16.22,474000.0,13.0638,13.0718,13.0397,13.0477,474000.0
2010-04-27 09:30:00,16.15,16.18,16.15,16.18,168000.0,12.9914,13.0155,12.9914,13.0155,168000.0
2010-04-27 09:40:00,16.18,16.25,16.18,16.23,161600.0,13.0155,13.0718,13.0155,13.0558,161600.0
2010-04-27 09:50:00,16.23,16.23,16.2,16.22,132400.0,13.0558,13.0558,13.0316,13.0477,132400.0
2010-04-27 10:00:00,16.22,16.26,16.22,16.23,534400.0,13.0477,13.0799,13.0477,13.0558,534400.0
2010-04-27 10:10:00,16.23,16.25,16.22,16.25,54800.0,13.0558,13.0718,13.0477,13.0718,54800.0
2010-04-27 10:20:00,16.25,16.28,16.25,16.27,78000.0,13.0718,13.096,13.0718,13.0879,78000.0
2010-04-27 10:30:00,16.28,16.3,16.27,16.29,76000.0,13.096,13.1121,13.0879,13.104,76000.0
2010-04-27 10:40:00,16.29,16.31,16.28,16.29,121600.0,13.104,13.1201,13.096,13.104,121600.0
2010-04-27 10:50:00,16.3,16.3,16.25,16.27,328000.0,13.1121,13.1121,13.0718,13.0879,328000.0
2010-04-27 11:00:00,16.27,16.29,16.25,16.25,536800.0,13.0879,13.104,13.0718,13.0718,536800.0
2010-04-27 11:10:00,16.24,16.25,16.18,16.2,203200.0,13.0638,13.0718,13.0155,13.0316,203200.0
2010-04-27 11:20:00,16.2,16.21,16.05,16.05,781200.0,13.0316,13.0397,12.911,12.911,781200.0
2010-04-27 11:30:00,16.05,16.05,15.99,16.01,697600.0,12.911,12.911,12.8627,12.8788,697600.0
2010-04-27 11:40:00,16.01,16.05,16.0,16.02,300400.0,12.8788,12.911,12.8707,12.8868,300400.0
2010-04-27 11:50:00,16.02,16.04,15.98,16.01,467200.0,12.8868,12.9029,12.8547,12.8788,467200.0
2010-04-27 12:00:00,16.01,16.05,16.01,16.02,240800.0,12.8788,12.911,12.8788,12.8868,240800.0
2010-04-27 12:10:00,16.02,16.03,15.96,15.97,194800.0,12.8868,12.8949,12.8386,12.8466,194800.0
2010-04-27 12:20:00,15.97,16.0,15.96,15.97,110000.0,12.8466,12.8707,12.8386,12.8466,110000.0
2010-04-27 12:30:00,15.97,16.0,15.97,16.0,82400.0,12.8466,12.8707,12.8466,12.8707,82400.0
2010-04-27 12:40:00,16.0,16.02,16.0,16.0,75200.0,12.8707,12.8868,12.8707,12.8707,75200.0
2010-04-27 12:50:00,16.0,16.02,15.99,16.0,73600.0,12.8707,12.8868,12.8627,12.8707,73600.0
2010-04-27 13:00:00,16.0,16.03,16.0,16.02,43200.0,12.8707,12.8949,12.8707,12.8868,43200.0
2010-04-27 13:10:00,16.01,16.06,16.0,16.06,360400.0,12.8788,12.919,12.8707,12.919,360400.0
2010-04-27 13:20:00,16.07,16.1,16.05,16.09,137600.0,12.927,12.9512,12.911,12.9431,137600.0
2010-04-27 13:30:00,16.1,16.11,16.08,16.08,301600.0,12.9512,12.9592,12.9351,12.9351,301600.0
2010-04-27 13:40:00,16.07,16.08,16.06,16.07,80400.0,12.927,12.9351,12.919,12.927,80400.0
2010-04-27 13:50:00,16.07,16.1,16.06,16.08,72000.0,12.927,12.9512,12.919,12.9351,72000.0
2010-04-27 14:00:00,16.07,16.08,16.04,16.05,127600.0,12.927,12.9351,12.9029,12.911,127600.0
2010-04-27 14:10:00,16.05,16.06,16.05,16.05,54800.0,12.911,12.919,12.911,12.911,54800.0
2010-04-27 14:20:00,16.05,16.05,16.02,16.03,109600.0,12.911,12.911,12.8868,12.8949,109600.0
2010-04-27 14:30:00,16.03,16.04,15.99,15.99,85600.0,12.8949,12.9029,12.8627,12.8627,85600.0
2010-04-27 14:40:00,16.0,16.0,15.96,15.96,90800.0,12.8707,12.8707,12.8386,12.8386,90800.0
2010-04-27 14:50:00,15.96,15.97,15.93,15.94,130400.0,12.8386,12.8466,12.8144,12.8225,130400.0
2010-04-27 15:00:00,15.94,15.98,15.93,15.97,158400.0,12.8225,12.8547,12.8144,12.8466,158400.0
2010-04-27 15:10:00,15.98,16.0,15.95,16.0,244800.0,12.8547,12.8707,12.8305,12.8707,244800.0
2010-04-27 15:20:00,16.0,16.02,15.98,15.99,152800.0,12.8707,12.8868,12.8547,12.8627,152800.0
2010-04-27 15:30:00,15.98,15.98,15.95,15.96,179600.0,12.8547,12.8547,12.8305,12.8386,179600.0
2010-04-27 15:40:00,15.95,15.96,15.86,15.87,301600.0,12.8305,12.8386,12.7581,12.7662,301600.0
2010-04-27 15:50:00,15.87,15.88,15.83,15.86,664000.0,12.7662,12.7742,12.734,12.7581,664000.0
2010-04-28 09:30:00,15.95,15.99,15.91,15.98,401200.0,12.8305,12.8627,12.7983,12.8547,401200.0
2010-04-28 09:40:00,15.98,15.99,15.95,15.99,253600.0,12.8547,12.8627,12.8305,12.8627,253600.0
2010-04-28 09:50:00,15.98,15.98,15.9,15.92,234400.0,12.8547,12.8547,12.7903,12.8064,234400.0
2010-04-28 10:00:00,15.92,15.93,15.86,15.87,361200.0,12.8064,12.8144,12.7581,12.7662,361200.0
2010-04-28 10:10:00,15.86,15.95,15.85,15.95,324400.0,12.7581,12.8305,12.7501,12.8305,324400.0
2010-04-28 10:20:00,15.95,15.96,15.93,15.94,79600.0,12.8305,12.8386,12.8144,12.8225,79600.0
2010-04-28 10:30:00,15.94,15.97,15.86,15.88,146400.0,12.8225,12.8466,12.7581,12.7742,146400.0
2010-04-28 10:40:00,15.9,15.92,15.87,15.87,92800.0,12.7903,12.8064,12.7662,12.7662,92800.0
2010-04-28 10:50:00,15.87,15.91,15.87,15.9,162400.0,12.7662,12.7983,12.7662,12.7903,162400.0
2010-04-28 11:00:00,15.91,15.95,15.9,15.95,90000.0,12.7983,12.8305,12.7903,12.8305,90000.0
2010-04-28 11:10:00,15.95,15.96,15.94,15.96,106400.0,12.8305,12.8386,12.8225,12.8386,106400.0
2010-04-28 11:20:00,15.96,15.96,15.88,15.89,377200.0,12.8386,12.8386,12.7742,12.7823,377200.0
2010-04-28 11:30:00,15.89,15.9,15.81,15.85,509200.0,12.7823,12.7903,12.7179,12.7501,509200.0
2010-04-28 11:40:00,15.85,15.89,15.84,15.87,318000.0,12.7501,12.7823,12.742,12.7662,318000.0
2010-04-28 11:50:00,15.87,15.88,15.85,15.87,85600.0,12.7662,12.7742,12.7501,12.7662,85600.0
2010-04-28 12:00:00,15.87,15.87,15.82,15.86,88000.0,12.7662,12.7662,12.7259,12.7581,88000.0
2010-04-28 12:10:00,15.86,15.87,15.85,15.87,83600.0,12.7581,12.7662,12.7501,12.7662,83600.0
2010-04-28 12:20:00,15.87,15.91,15.86,15.9,133200.0,12.7662,12.7983,12.7581,12.7903,133200.0
2010-04-28 12:30:00,15.9,15.9,15.87,15.87,55200.0,12.7903,12.7903,12.7662,12.7662,55200.0
2010-04-28 12:40:00,15.88,15.89,15.87,15.88,33600.0,12.7742,12.7823,12.7662,12.7742,33600.0
2010-04-28 12:50:00,15.88,15.92,15.88,15.89,88000.0,12.7742,12.8064,12.7742,12.7823,88000.0
2010-04-28 13:00:00,15.89,15.92,15.88,15.92,248000.0,12.7823,12.8064,12.7742,12.8064,248000.0
2010-04-28 13:10:00,15.93,15.94,15.92,15.92,80400.0,12.8144,12.8225,12.8064,12.8064,80400.0
2010-04-28 13:20:00,15.92,15.92,15.88,15.88,20800.0,12.8064,12.8064,12.7742,12.7742,20800.0
2010-04-28 13:30:00,15.88,15.9,15.88,15.9,7200.0,12.7742,12.7903,12.7742,12.7903,7200.0
2010-04-28 13:40:00,15.91,15.92,15.89,15.89,17200.0,12.7983,12.8064,12.7823,12.7823,17200.0
2010-04-28 13:50:00,15.88,15.9,15.88,15.9,12000.0,12.7742,12.7903,12.7742,12.7903,12000.0
2010-04-28 14:00:00,15.9,15.93,15.9,15.9,28800.0,12.7903,12.8144,12.7903,12.7903,28800.0
2010-04-28 14:10:00,15.9,15.94,15.89,15.89,145600.0,12.7903,12.8225,12.7823,12.7823,145600.0
2010-04-28 14:20:00,15.89,15.97,15.88,15.94,161200.0,12.7823,12.8466,12.7742,12.8225,161200.0
2010-04-28 14:30:00,15.93,15.97,15.9,15.94,183600.0,12.8144,12.8466,12.7903,12.8225,183600.0
2010-04-28 14:40:00,15.94,15.95,15.91,15.92,124000.0,12.8225,12.8305,12.7983,12.8064,124000.0
2010-04-28 14:50:00,15.91,15.96,15.91,15.96,146400.0,12.7983,12.8386,12.7983,12.8386,146400.0
2010-04-28 15:00:00,15.95,15.97,15.92,15.92,528000.0,12.8305,12.8466,12.8064,12.8064,528000.0
2010-04-28 15:10:00,15.92,15.93,15.9,15.91,416000.0,12.8064,12.8144,12.7903,12.7983,416000.0
2010-04-28 15:20:00,15.91,15.93,15.9,15.92,44800.0,12.7983,12.8144,12.7903,12.8064,44800.0
2010-04-28 15:30:00,15.92,15.94,15.89,15.89,100400.0,12.8064,12.8225,12.7823,12.7823,100400.0
2010-04-28 15:40:00,15.89,15.9,15.85,15.85,292400.0,12.7823,12.7903,12.7501,12.7501,292400.0
2010-04-28 15:50:00,15.85,15.9,15.83,15.89,248800.0,12.7501,12.7903,12.734,12.7823,248800.0
2010-04-29 09:30:00,16.01,16.02,15.98,16.02,966400.0,12.8788,12.8868,12.8547,12.8868,966400.0
2010-04-29 09:40:00,16.02,16.02,15.97,15.98,210800.0,12.8868,12.8868,12.8466,12.8547,210800.0
2010-04-29 09:50:00,15.99,16.01,15.96,15.97,309200.0,12.8627,12.8788,12.8386,12.8466,309200.0
2010-04-29 10:00:00,15.96,15.97,15.93,15.94,354400.0,12.8386,12.8466,12.8144,12.8225,354400.0
2010-04-29 10:10:00,15.95,15.95,15.92,15.94,102800.0,12.8305,12.8305,12.8064,12.8225,102800.0
2010-04-29 10:20:00,15.95,15.99,15.95,15.98,123200.0,12.8305,12.8627,12.8305,12.8547,123200.0
2010-04-29 10:30:00,15.99,16.01,15.97,16.0,128000.0,12.8627,12.8788,12.8466,12.8707,128000.0
2010-04-29 10:40:00,16.0,16.02,15.99,16.02,169600.0,12.8707,12.8868,12.8627,12.8868,169600.0
2010-04-29 10:50:00,16.02,16.06,16.02,16.04,153200.0,12.8868,12.919,12.8868,12.9029,153200.0
2010-04-29 11:00:00,16.05,16.05,16.01,16.03,228800.0,12.911,12.911,12.8788,12.8949,228800.0
2010-04-29 11:10:00,16.03,16.03,15.99,16.0,200400.0,12.8949,12.8949,12.8627,12.8707,200400.0
2010-04-29 11:20:00,16.0,16.04,16.0,16.04,125200.0,12.8707,12.9029,12.8707,12.9029,125200.0
2010-04-29 11:30:00,16.03,16.05,16.02,16.04,53600.0,12.8949,12.911,12.8868,12.9029,53600.0
2010-04-29 11:40:00,16.05,16.05,16.03,16.04,78400.0,12.911,12.911,12.8949,12.9029,78400.0
2010-04-29 11:50:00,16.04,16.04,16.03,16.04,58400.0,12.9029,12.9029,12.8949,12.9029,58400.0
2010-04-29 12:00:00,16.04,16.05,16.03,16.03,47200.0,12.9029,12.911,12.8949,12.8949,47200.0
2010-04-29 12:10:00,16.04,16.04,16.02,16.04,31200.0,12.9029,12.9029,12.8868,12.9029,31200.0
2010-04-29 12:20:00,16.04,16.06,16.04,16.05,49600.0,12.9029,12.919,12.9029,12.911,49600.0
2010-04-29 12:30:00,16.04,16.07,16.04,16.06,35200.0,12.9029,12.927,12.9029,12.919,35200.0
2010-04-29 12:40:00,16.06,16.12,16.06,16.1,108000.0,12.919,12.9673,12.919,12.9512,108000.0
2010-04-29 12:50:00,16.1,16.11,16.1,16.11,36800.0,12.9512,12.9592,12.9512,12.9592,36800.0
2010-04-29 13:00:00,16.12,16.15,16.11,16.15,59200.0,12.9673,12.9914,12.9592,12.9914,59200.0
2010-04-29 13:10:00,16.15,16.16,16.13,16.13,71600.0,12.9914,12.9994,12.9753,12.9753,71600.0
2010-04-29 13:20:00,16.15,16.16,16.12,16.12,67200.0,12.9914,12.9994,12.9673,12.9673,67200.0
2010-04-29 13:30:00,16.13,16.15,16.13,16.15,87200.0,12.9753,12.9914,12.9753,12.9914,87200.0
2010-04-29 13:40:00,16.15,16.16,16.15,16.16,61200.0,12.9914,12.9994,12.9914,12.9994,61200.0
2010-04-29 13:50:00,16.17,16.17,16.15,16.17,58400.0,13.0075,13.0075,12.9914,13.0075,58400.0
2010-04-29 14:00:00,16.18,16.18,16.15,16.18,40800.0,13.0155,13.0155,12.9914,13.0155,40800.0
2010-04-29 14:10:00,16.19,16.22,16.18,16.21,51200.0,13.0236,13.0477,13.0155,13.0397,51200.0
2010-04-29 14:20:00,16.21,16.21,16.19,16.21,281200.0,13.0397,13.0397,13.0236,13.0397,281200.0
2010-04-29 14:30:00,16.21,16.22,16.19,16.19,337600.0,13.0397,13.0477,13.0236,13.0236,337600.0
2010-04-29 14:40:00,16.19,16.22,16.18,16.2,1939600.0,13.0236,13.0477,13.0155,13.0316,1939600.0
2010-04-29 14:50:00,16.21,16.22,16.17,16.18,938000.0,13.0397,13.0477,13.0075,13.0155,938000.0
2010-04-29 15:00:00,16.18,16.2,16.17,16.2,334000.0,13.0155,13.0316,13.0075,13.0316,334000.0
2010-04-29 15:10:00,16.2,16.2,16.17,16.17,298800.0,13.0316,13.0316,13.0075,13.0075,298800.0
2010-04-29 15:20:00,16.17,16.19,16.16,16.18,232400.0,13.0075,13.0236,12.9994,13.0155,232400.0
2010-04-29 15:30:00,16.18,16.21,16.17,16.2,206800.0,13.0155,13.0397,13.0075,13.0316,206800.0
2010-04-29 15:40:00,16.2,16.25,16.2,16.24,3566000.0,13.0316,13.0718,13.0316,13.0638,3566000.0
2010-04-29 15:50:00,16.24,16.29,16.24,16.28,3867600.0,13.0638,13.104,13.0638,13.096,3867600.0
2010-04-30 09:30:00,16.29,16.31,16.27,16.29,238400.0,13.104,13.1201,13.0879,13.104,238400.0
2010-04-30 09:40:00,16.28,16.3,16.25,16.27,221600.0,13.096,13.1121,13.0718,13.0879,221600.0
2010-04-30 09:50:00,16.27,16.27,16.19,16.2,137600.0,13.0879,13.0879,13.0236,13.0316,137600.0
2010-04-30 10:00:00,16.21,16.22,16.14,16.16,155600.0,13.0397,13.0477,12.9834,12.9994,155600.0
2010-04-30 10:10:00,16.16,16.18,16.12,16.15,139200.0,12.9994,13.0155,12.9673,12.9914,139200.0
2010-04-30 10:20:00,16.14,16.21,16.14,16.2,124400.0,12.9834,13.0397,12.9834,13.0316,124400.0
2010-04-30 10:30:00,16.19,16.19,16.13,16.14,88400.0,13.0236,13.0236,12.9753,12.9834,88400.0
2010-04-30 10:40:00,16.15,16.22,16.14,16.21,134000.0,12.9914,13.0477,12.9834,13.0397,134000.0
2010-04-30 10:50:00,16.21,16.21,16.19,16.21,82000.0,13.0397,13.0397,13.0236,13.0397,82000.0
2010-04-30 11:00:00,16.22,16.23,16.18,16.2,159200.0,13.0477,13.0558,13.0155,13.0316,159200.0
2010-04-30 11:10:00,16.2,16.21,16.18,16.2,109600.0,13.0316,13.0397,13.0155,13.0316,109600.0
2010-04-30 11:20:00,16.19,16.2,16.15,16.16,419600.0,13.0236,13.0316,12.9914,12.9994,419600.0
2010-04-30 11:30:00,16.15,16.18,16.15,16.16,124400.0,12.9914,13.0155,12.9914,12.9994,124400.0
2010-04-30 11:40:00,16.16,16.17,16.16,16.17,28000.0,12.9994,13.0075,12.9994,13.0075,28000.0
2010-04-30 11:50:00,16.17,16.18,16.15,16.17,49600.0,13.0075,13.0155,12.9914,13.0075,49600.0
2010-04-30 12:00:00,16.17,16.17,16.13,16.14,70400.0,13.0075,13.0075,12.9753,12.9834,70400.0
2010-04-30 12:10:00,16.13,16.14,16.09,16.09,240800.0,12.9753,12.9834,12.9431,12.9431,240800.0
2010-04-30 12:20:00,16.09,16.1,16.07,16.08,84800.0,12.9431,12.9512,12.927,12.9351,84800.0
2010-04-30 12:30:00,16.08,16.09,16.05,16.06,107600.0,12.9351,12.9431,12.911,12.919,107600.0
2010-04-30 12:40:00,16.06,16.08,16.05,16.06,108400.0,12.919,12.9351,12.911,12.919,108400.0
2010-04-30 12:50:00,16.06,16.06,15.98,16.0,96400.0,12.919,12.919,12.8547,12.8707,96400.0
2010-04-30 13:00:00,16.0,16.02,15.97,15.99,86000.0,12.8707,12.8868,12.8466,12.8627,86000.0
2010-04-30 13:10:00,15.99,16.01,15.97,16.01,56400.0,12.8627,12.8788,12.8466,12.8788,56400.0
2010-04-30 13:20:00,16.01,16.02,16.0,16.02,81600.0,12.8788,12.8868,12.8707,12.8868,81600.0
2010-04-30 13:30:00,16.02,16.03,16.01,16.02,58000.0,12.8868,12.8949,12.8788,12.8868,58000.0
2010-04-30 13:40:00,16.03,16.04,16.02,16.02,30000.0,12.8949,12.9029,12.8868,12.8868,30000.0
2010-04-30 13:50:00,16.02,16.02,15.99,15.99,27200.0,12.8868,12.8868,12.8627,12.8627,27200.0
2010-04-30 14:00:00,15.98,16.0,15.97,16.0,44400.0,12.8547,12.8707,12.8466,12.8707,44400.0
2010-04-30 14:10:00,16.0,16.02,15.99,16.01,100400.0,12.8707,12.8868,12.8627,12.8788,100400.0
2010-04-30 14:20:00,16.01,16.02,15.99,16.0,162000.0,12.8788,12.8868,12.8627,12.8707,162000.0
2010-04-30 14:30:00,16.0,16.01,15.95,15.96,301200.0,12.8707,12.8788,12.8305,12.8386,301200.0
2010-04-30 14:40:00,15.96,15.96,15.91,15.93,165200.0,12.8386,12.8386,12.7983,12.8144,165200.0
2010-04-30 14:50:00,15.93,15.95,15.93,15.93,74000.0,12.8144,12.8305,12.8144,12.8144,74000.0
2010-04-30 15:00:00,15.93,15.95,15.92,15.92,122000.0,12.8144,12.8305,12.8064,12.8064,122000.0
2010-04-30 15:10:00,15.92,15.95,15.91,15.94,132400.0,12.8064,12.8305,12.7983,12.8225,132400.0
2010-04-30 15:20:00,15.95,15.95,15.89,15.9,142400.0,12.8305,12.8305,12.7823,12.7903,142400.0
2010-04-30 15:30:00,15.89,15.9,15.85,15.86,115200.0,12.7823,12.7903,12.7501,12.7581,115200.0
2010-04-30 15:40:00,15.86,15.86,15.81,15.83,183200.0,12.7581,12.7581,12.7179,12.734,183200.0
2010-04-30 15:50:00,15.83,15.83,15.72,15.72,744000.0,12.734,12.734,12.6455,12.6455,744000.0
2010-05-03 09:30:00,15.83,15.9,15.83,15.89,329600.0,12.734,12.7903,12.734,12.7823,329600.0
2010-05-03 09:40:00,15.89,15.9,15.83,15.83,278800.0,12.7823,12.7903,12.734,12.734,278800.0
2010-05-03 09:50:00,15.83,15.89,15.83,15.87,271200.0,12.734,12.7823,12.734,12.7662,271200.0
2010-05-03 10:00:00,15.87,15.94,15.86,15.94,123600.0,12.7662,12.8225,12.7581,12.8225,123600.0
2010-05-03 10:10:00,15.94,15.97,15.94,15.96,91200.0,12.8225,12.8466,12.8225,12.8386,91200.0
2010-05-03 10:20:00,15.96,15.97,15.93,15.94,106400.0,12.8386,12.8466,12.8144,12.8225,106400.0
2010-05-03 10:30:00,15.93,15.95,15.91,15.95,87200.0,12.8144,12.8305,12.7983,12.8305,87200.0
2010-05-03 10:40:00,15.95,15.96,15.88,15.91,92000.0,12.8305,12.8386,12.7742,12.7983,92000.0
2010-05-03 10:50:00,15.91,15.91,15.83,15.86,136800.0,12.7983,12.7983,12.734,12.7581,136800.0
2010-05-03 11:00:00,15.85,15.88,15.85,15.87,107200.0,12.7501,12.7742,12.7501,12.7662,107200.0
2010-05-03 11:10:00,15.87,15.91,15.87,15.9,146400.0,12.7662,12.7983,12.7662,12.7903,146400.0
2010-05-03 11:20:00,15.9,15.93,15.9,15.93,129200.0,12.7903,12.8144,12.7903,12.8144,129200.0
2010-05-03 11:30:00,15.94,15.94,15.92,15.93,102400.0,12.8225,12.8225,12.8064,12.8144,102400.0
2010-05-03 11:40:00,15.93,15.95,15.91,15.94,93600.0,12.8144,12.8305,12.7983,12.8225,93600.0
2010-05-03 11:50:00,15.94,15.96,15.94,15.95,129600.0,12.8225,12.8386,12.8225,12.8305,129600.0
2010-05-03 12:00:00,15.96,15.96,15.94,15.94,115200.0,12.8386,12.8386,12.8225,12.8225,115200.0
2010-05-03 12:10:00,15.95,15.99,15.95,15.99,29200.0,12.8305,12.8627,12.8305,12.8627,29200.0
2010-05-03 12:20:00,15.99,16.04,15.99,16.04,228800.0,12.8627,12.9029,12.8627,12.9029,228800.0
2010-05-03 12:30:00,16.04,16.05,16.04,16.04,149600.0,12.9029,12.911,12.9029,12.9029,149600.0
2010-05-03 12:40:00,16.04,16.05,16.04,16.04,101600.0,12.9029,12.911,12.9029,12.9029,101600.0
2010-05-03 12:50:00,16.04,16.06,16.04,16.06,255600.0,12.9029,12.919,12.9029,12.919,255600.0
2010-05-03 13:00:00,16.06,16.06,16.03,16.03,143200.0,12.919,12.919,12.8949,12.8949,143200.0
2010-05-03 13:10:00,16.03,16.04,16.02,16.03,71200.0,12.8949,12.9029,12.8868,12.8949,71200.0
2010-05-03 13:20:00,16.03,16.05,16.02,16.05,66400.0,12.8949,12.911,12.8868,12.911,66400.0
2010-05-03 13:30:00,16.05,16.08,16.05,16.08,150800.0,12.911,12.9351,12.911,12.9351,150800.0
2010-05-03 13:40:00,16.08,16.09,16.08,16.08,144800.0,12.9351,12.9431,12.9351,12.9351,144800.0
2010-05-03 13:50:00,16.08,16.09,16.08,16.08,122800.0,12.9351,12.9431,12.9351,12.9351,122800.0
2010-05-03 14:00:00,16.07,16.07,16.04,16.04,136400.0,12.927,12.927,12.9029,12.9029,136400.0
2010-05-03 14:10:00,16.04,16.07,16.04,16.07,102000.0,12.9029,12.927,12.9029,12.927,102000.0
2010-05-03 14:20:00,16.07,16.1,16.07,16.09,161200.0,12.927,12.9512,12.927,12.9431,161200.0
2010-05-03 14:30:00,16.09,16.09,16.06,16.06,110000.0,12.9431,12.9431,12.919,12.919,110000.0
2010-05-03 14:40:00,16.06,16.06,16.05,16.06,140400.0,12.919,12.919,12.911,12.919,140400.0
2010-05-03 14:50:00,16.06,16.08,16.06,16.07,90400.0,12.919,12.9351,12.919,12.927,90400.0
2010-05-03 15:00:00,16.07,16.08,16.06,16.06,118000.0,12.927,12.9351,12.919,12.919,118000.0
2010-05-03 15:10:00,16.06,16.06,16.04,16.05,77600.0,12.919,12.919,12.9029,12.911,77600.0
2010-05-03 15:20:00,16.05,16.06,16.0,16.0,132800.0,12.911,12.919,12.8707,12.8707,132800.0
2010-05-03 15:30:00,16.0,16.06,16.0,16.05,111200.0,12.8707,12.919,12.8707,12.911,111200.0
2010-05-03 15:40:00,16.05,16.08,16.04,16.07,135600.0,12.911,12.9351,12.9029,12.927,135600.0
2010-05-03 15:50:00,16.08,16.09,16.08,16.08,219200.0,12.9351,12.9431,12.9351,12.9351,219200.0
2010-05-04 09:30:00,15.86,15.87,15.68,15.7,419200.0,12.7581,12.7662,12.6133,12.6294,419200.0
2010-05-04 09:40:00,15.7,15.72,15.66,15.72,498800.0,12.6294,12.6455,12.5972,12.6455,498800.0
2010-05-04 09:50:00,15.72,15.76,15.69,15.74,388000.0,12.6455,12.6777,12.6214,12.6616,388000.0
2010-05-04 10:00:00,15.74,15.78,15.71,15.74,325600.0,12.6616,12.6938,12.6375,12.6616,325600.0
2010-05-04 10:10:00,15.74,15.77,15.72,15.74,245200.0,12.6616,12.6857,12.6455,12.6616,245200.0
2010-05-04 10:20:00,15.75,15.79,15.74,15.75,100800.0,12.6696,12.7018,12.6616,12.6696,100800.0
2010-05-04 10:30:00,15.75,15.75,15.66,15.68,205200.0,12.6696,12.6696,12.5972,12.6133,205200.0
2010-05-04 10:40:00,15.68,15.69,15.66,15.67,639600.0,12.6133,12.6214,12.5972,12.6053,639600.0
2010-05-04 10:50:00,15.68,15.7,15.65,15.65,311600.0,12.6133,12.6294,12.5892,12.5892,311600.0
2010-05-04 11:00:00,15.65,15.67,15.6,15.62,453200.0,12.5892,12.6053,12.549,12.5651,453200.0
2010-05-04 11:10:00,15.62,15.67,15.61,15.67,207200.0,12.5651,12.6053,12.557,12.6053,207200.0
2010-05-04 11:20:00,15.67,15.68,15.64,15.64,244400.0,12.6053,12.6133,12.5811,12.5811,244400.0
2010-05-04 11:30:00,15.65,15.7,15.64,15.7,826400.0,12.5892,12.6294,12.5811,12.6294,826400.0
2010-05-04 11:40:00,15.7,15.72,15.67,15.68,115200.0,12.6294,12.6455,12.6053,12.6133,115200.0
2010-05-04 11:50:00,15.68,15.7,15.67,15.69,86000.0,12.6133,12.6294,12.6053,12.6214,86000.0
2010-05-04 12:00:00,15.7,15.7,15.66,15.67,142800.0,12.6294,12.6294,12.5972,12.6053,142800.0
2010-05-04 12:10:00,15.67,15.67,15.63,15.63,177600.0,12.6053,12.6053,12.5731,12.5731,177600.0
2010-05-04 12:20:00,15.63,15.64,15.58,15.61,248800.0,12.5731,12.5811,12.5329,12.557,248800.0
2010-05-04 12:30:00,15.6,15.65,15.6,15.65,120400.0,12.549,12.5892,12.549,12.5892,120400.0
2010-05-04 12:40:00,15.65,15.68,15.63,15.68,150800.0,12.5892,12.6133,12.5731,12.6133,150800.0
2010-05-04 12:50:00,15.68,15.69,15.65,15.67,172000.0,12.6133,12.6214,12.5892,12.6053,172000.0
2010-05-04 13:00:00,15.67,15.68,15.65,15.66,60800.0,12.6053,12.6133,12.5892,12.5972,60800.0
2010-05-04 13:10:00,15.66,15.66,15.64,15.64,94000.0,12.5972,12.5972,12.5811,12.5811,94000.0
2010-05-04 13:20:00,15.64,15.66,15.63,15.64,120400.0,12.5811,12.5972,12.5731,12.5811,120400.0
2010-05-04 13:30:00,15.65,15.67,15.64,15.65,146000.0,12.5892,12.6053,12.5811,12.5892,146000.0
2010-05-04 13:40:00,15.65,15.71,15.65,15.71,140000.0,12.5892,12.6375,12.5892,12.6375,140000.0
2010-05-04 13:50:00,15.7,15.71,15.67,15.68,160000.0,12.6294,12.6375,12.6053,12.6133,160000.0
2010-05-04 14:00:00,15.68,15.69,15.65,15.68,494400.0,12.6133,12.6214,12.5892,12.6133,494400.0
2010-05-04 14:10:00,15.68,15.69,15.65,15.65,170800.0,12.6133,12.6214,12.5892,12.5892,170800.0
2010-05-04 14:20:00,15.65,15.66,15.64,15.64,41200.0,12.5892,12.5972,12.5811,12.5811,41200.0
2010-05-04 14:30:00,15.64,15.67,15.61,15.61,200000.0,12.5811,12.6053,12.557,12.557,200000.0
2010-05-04 14:40:00,15.61,15.63,15.58,15.59,322400.0,12.557,12.5731,12.5329,12.5409,322400.0
2010-05-04 14:50:00,15.59,15.61,15.58,15.6,290800.0,12.5409,12.557,12.5329,12.549,290800.0
2010-05-04 15:00:00,15.6,15.64,15.56,15.62,453200.0,12.549,12.5811,12.5168,12.5651,453200.0
2010-05-04 15:10:00,15.62,15.66,15.61,15.66,800800.0,12.5651,12.5972,12.557,12.5972,800800.0
2010-05-04 15:20:00,15.66,15.66,15.62,15.63,347600.0,12.5972,12.5972,12.5651,12.5731,347600.0
2010-05-04 15:30:00,15.63,15.63,15.58,15.59,174400.0,12.5731,12.5731,12.5329,12.5409,174400.0
2010-05-04 15:40:00,15.59,15.6,15.54,15.6,273200.0,12.5409,12.549,12.5007,12.549,273200.0
2010-05-04 15:50:00,15.59,15.67,15.59,15.63,576000.0,12.5409,12.6053,12.5409,12.5731,576000.0
2010-05-05 09:30:00,15.49,15.54,15.33,15.36,1018400.0,12.4605,12.5007,12.3318,12.3559,1018400.0
2010-05-05 09:40:00,15.35,15.44,15.35,15.44,230000.0,12.3479,12.4203,12.3479,12.4203,230000.0
2010-05-05 09:50:00,15.44,15.51,15.4,15.5,156400.0,12.4203,12.4766,12.3881,12.4685,156400.0
2010-05-05 10:00:00,15.48,15.55,15.46,15.5,418800.0,12.4524,12.5088,12.4364,12.4685,418800.0
2010-05-05 10:10:00,15.49,15.55,15.46,15.54,310800.0,12.4605,12.5088,12.4364,12.5007,310800.0
2010-05-05 10:20:00,15.55,15.56,15.48,15.48,185200.0,12.5088,12.5168,12.4524,12.4524,185200.0
2010-05-05 10:30:00,15.48,15.49,15.44,15.44,363200.0,12.4524,12.4605,12.4203,12.4203,363200.0
2010-05-05 10:40:00,15.44,15.56,15.44,15.56,444800.0,12.4203,12.5168,12.4203,12.5168,444800.0
2010-05-05 10:50:00,15.55,15.57,15.54,15.54,257200.0,12.5088,12.5248,12.5007,12.5007,257200.0
2010-05-05 11:00:00,15.54,15.54,15.48,15.49,395200.0,12.5007,12.5007,12.4524,12.4605,395200.0
2010-05-05 11:10:00,15.49,15.54,15.49,15.53,114800.0,12.4605,12.5007,12.4605,12.4927,114800.0
2010-05-05 11:20:00,15.53,15.57,15.53,15.53,129600.0,12.4927,12.5248,12.4927,12.4927,129600.0
2010-05-05 11:30:00,15.53,15.54,15.49,15.54,156800.0,12.4927,12.5007,12.4605,12.5007,156800.0
2010-05-05 11:40:00,15.53,15.63,15.53,15.63,220800.0,12.4927,12.5731,12.4927,12.5731,220800.0
2010-05-05 11:50:00,15.63,15.65,15.61,15.63,303200.0,12.5731,12.5892,12.557,12.5731,303200.0
2010-05-05 12:00:00,15.63,15.64,15.6,15.6,122000.0,12.5731,12.5811,12.549,12.549,122000.0
2010-05-05 12:10:00,15.6,15.61,15.56,15.57,106400.0,12.549,12.557,12.5168,12.5248,106400.0
2010-05-05 12:20:00,15.58,15.58,15.52,15.53,87200.0,12.5329,12.5329,12.4846,12.4927,87200.0
2010-05-05 12:30:00,15.53,15.55,15.52,15.53,82800.0,12.4927,12.5088,12.4846,12.4927,82800.0
2010-05-05 12:40:00,15.53,15.53,15.48,15.49,162000.0,12.4927,12.4927,12.4524,12.4605,162000.0
2010-05-05 12:50:00,15.49,15.51,15.49,15.5,97600.0,12.4605,12.4766,12.4605,12.4685,97600.0
2010-05-05 13:00:00,15.5,15.51,15.46,15.51,96000.0,12.4685,12.4766,12.4364,12.4766,96000.0
2010-05-05 13:10:00,15.5,15.5,15.47,15.5,45600.0,12.4685,12.4685,12.4444,12.4685,45600.0
2010-05-05 13:20:00,15.5,15.53,15.49,15.49,94800.0,12.4685,12.4927,12.4605,12.4605,94800.0
2010-05-05 13:30:00,15.5,15.54,15.5,15.53,156800.0,12.4685,12.5007,12.4685,12.4927,156800.0
2010-05-05 13:40:00,15.54,15.54,15.52,15.54,298800.0,12.5007,12.5007,12.4846,12.5007,298800.0
2010-05-05 13:50:00,15.54,15.58,15.53,15.54,238400.0,12.5007,12.5329,12.4927,12.5007,238400.0
2010-05-05 14:00:00,15.53,15.54,15.5,15.53,148800.0,12.4927,12.5007,12.4685,12.4927,148800.0
2010-05-05 14:10:00,15.52,15.52,15.48,15.49,80800.0,12.4846,12.4846,12.4524,12.4605,80800.0
2010-05-05 14:20:00,15.49,15.52,15.47,15.47,157200.0,12.4605,12.4846,12.4444,12.4444,157200.0
2010-05-05 14:30:00,15.48,15.48,15.44,15.44,142800.0,12.4524,12.4524,12.4203,12.4203,142800.0
2010-05-05 14:40:00,15.43,15.45,15.4,15.4,254400.0,12.4122,12.4283,12.3881,12.3881,254400.0
2010-05-05 14:50:00,15.4,15.45,15.39,15.44,267200.0,12.3881,12.4283,12.38,12.4203,267200.0
2010-05-05 15:00:00,15.44,15.47,15.42,15.46,188800.0,12.4203,12.4444,12.4042,12.4364,188800.0
2010-05-05 15:10:00,15.46,15.46,15.42,15.43,232000.0,12.4364,12.4364,12.4042,12.4122,232000.0
2010-05-05 15:20:00,15.43,15.47,15.43,15.44,110400.0,12.4122,12.4444,12.4122,12.4203,110400.0
2010-05-05 15:30:00,15.44,15.46,15.4,15.42,164400.0,12.4203,12.4364,12.3881,12.4042,164400.0
2010-05-05 15:40:00,15.41,15.45,15.41,15.44,138800.0,12.3961,12.4283,12.3961,12.4203,138800.0
2010-05-05 15:50:00,15.44,15.46,15.42,15.42,833200.0,12.4203,12.4364,12.4042,12.4042,833200.0
2010-05-06 09:30:00,15.3,15.44,15.28,15.39,323200.0,12.3076,12.4203,12.2916,12.38,323200.0
2010-05-06 09:40:00,15.4,15.47,15.38,15.4,308800.0,12.3881,12.4444,12.372,12.3881,308800.0
2010-05-06 09:50:00,15.4,15.47,15.4,15.47,191200.0,12.3881,12.4444,12.3881,12.4444,191200.0
2010-05-06 10:00:00,15.47,15.49,15.43,15.45,255600.0,12.4444,12.4605,12.4122,12.4283,255600.0
2010-05-06 10:10:00,15.45,15.46,15.41,15.45,215200.0,12.4283,12.4364,12.3961,12.4283,215200.0
2010-05-06 10:20:00,15.45,15.45,15.36,15.36,175600.0,12.4283,12.4283,12.3559,12.3559,175600.0
2010-05-06 10:30:00,15.36,15.41,15.35,15.4,202000.0,12.3559,12.3961,12.3479,12.3881,202000.0
2010-05-06 10:40:00,15.41,15.42,15.33,15.34,128000.0,12.3961,12.4042,12.3318,12.3398,128000.0
2010-05-06 10:50:00,15.34,15.35,15.29,15.31,154800.0,12.3398,12.3479,12.2996,12.3157,154800.0
2010-05-06 11:00:00,15.31,15.31,15.27,15.29,221600.0,12.3157,12.3157,12.2835,12.2996,221600.0
2010-05-06 11:10:00,15.29,15.29,15.17,15.22,497200.0,12.2996,12.2996,12.2031,12.2433,497200.0
2010-05-06 11:20:00,15.22,15.3,15.21,15.29,210400.0,12.2433,12.3076,12.2352,12.2996,210400.0
2010-05-06 11:30:00,15.28,15.29,15.22,15.25,222400.0,12.2916,12.2996,12.2433,12.2674,222400.0
2010-05-06 11:40:00,15.25,15.26,15.22,15.22,240400.0,12.2674,12.2755,12.2433,12.2433,240400.0
2010-05-06 11:50:00,15.22,15.26,15.21,15.25,275600.0,12.2433,12.2755,12.2352,12.2674,275600.0
2010-05-06 12:00:00,15.25,15.3,15.25,15.26,192800.0,12.2674,12.3076,12.2674,12.2755,192800.0
2010-05-06 12:10:00,15.26,15.34,15.26,15.3,153200.0,12.2755,12.3398,12.2755,12.3076,153200.0
2010-05-06 12:20:00,15.31,15.33,15.28,15.29,168800.0,12.3157,12.3318,12.2916,12.2996,168800.0
2010-05-06 12:30:00,15.3,15.31,15.26,15.27,159600.0,12.3076,12.3157,12.2755,12.2835,159600.0
2010-05-06 12:40:00,15.27,15.28,15.21,15.21,166000.0,12.2835,12.2916,12.2352,12.2352,166000.0
2010-05-06 12:50:00,15.22,15.25,15.21,15.25,180000.0,12.2433,12.2674,12.2352,12.2674,180000.0
2010-05-06 13:00:00,15.25,15.26,15.22,15.23,289600.0,12.2674,12.2755,12.2433,12.2513,289600.0
2010-05-06 13:10:00,15.24,15.24,15.18,15.18,388800.0,12.2594,12.2594,12.2111,12.2111,388800.0
2010-05-06 13:20:00,15.18,15.19,15.13,15.19,214800.0,12.2111,12.2192,12.1709,12.2192,214800.0
2010-05-06 13:30:00,15.19,15.19,15.11,15.11,134400.0,12.2192,12.2192,12.1548,12.1548,134400.0
2010-05-06 13:40:00,15.1,15.14,15.09,15.12,223600.0,12.1468,12.1789,12.1387,12.1628,223600.0
2010-05-06 13:50:00,15.12,15.12,15.06,15.06,208400.0,12.1628,12.1628,12.1146,12.1146,208400.0
2010-05-06 14:00:00,15.06,15.08,14.96,14.96,305200.0,12.1146,12.1307,12.0341,12.0341,305200.0
2010-05-06 14:10:00,14.96,14.97,14.87,14.88,329200.0,12.0341,12.0422,11.9617,11.9698,329200.0
2010-05-06 14:20:00,14.88,14.9,14.78,14.86,421600.0,11.9698,11.9859,11.8893,11.9537,421600.0
2010-05-06 14:30:00,14.86,14.87,14.67,14.68,521200.0,11.9537,11.9617,11.8009,11.8089,521200.0
2010-05-06 14:40:00,14.69,14.7,6.83,10.99,1587600.0,11.8169,11.825,5.4942,8.8406,1587600.0
2010-05-06 14:50:00,11.0,15.19,10.71,14.77,954800.0,8.8486,12.2192,8.6154,11.8813,954800.0
2010-05-06 15:00:00,14.37,15.13,13.0,14.99,638000.0,11.5595,12.1709,10.4575,12.0583,638000.0
2010-05-06 15:10:00,14.99,15.06,14.79,14.81,514000.0,12.0583,12.1146,11.8974,11.9135,514000.0
2010-05-06 15:20:00,14.81,14.84,14.69,14.78,406400.0,11.9135,11.9376,11.8169,11.8893,406400.0
2010-05-06 15:30:00,14.78,14.97,14.78,14.9,608400.0,11.8893,12.0422,11.8893,11.9859,608400.0
2010-05-06 15:40:00,14.9,15.09,14.9,15.08,368800.0,11.9859,12.1387,11.9859,12.1307,368800.0
2010-05-06 15:50:00,15.09,15.09,14.87,14.91,520000.0,12.1387,12.1387,11.9617,11.9939,520000.0
2010-05-07 09:30:00,14.74,14.9,14.65,14.89,1789600.0,11.8572,11.9859,11.7848,11.9778,1789600.0
2010-05-07 09:40:00,14.89,14.96,14.83,14.85,1090800.0,11.9778,12.0341,11.9296,11.9457,1090800.0
2010-05-07 09:50:00,14.84,14.92,14.79,14.79,486800.0,11.9376,12.002,11.8974,11.8974,486800.0
2010-05-07 10:00:00,14.79,14.8,14.62,14.67,606800.0,11.8974,11.9054,11.7606,11.8009,606800.0
2010-05-07 10:10:00,14.67,14.75,14.58,14.6,449200.0,11.8009,11.8652,11.7285,11.7445,449200.0
2010-05-07 10:20:00,14.59,14.61,14.34,14.43,682400.0,11.7365,11.7526,11.5354,11.6078,682400.0
2010-05-07 10:30:00,14.44,14.61,14.4,14.58,646800.0,11.6158,11.7526,11.5837,11.7285,646800.0
2010-05-07 10:40:00,14.57,14.61,14.46,14.55,614800.0,11.7204,11.7526,11.6319,11.7043,614800.0
2010-05-07 10:50:00,14.56,14.6,14.5,14.55,580800.0,11.7124,11.7445,11.6641,11.7043,580800.0
2010-05-07 11:00:00,14.55,14.7,14.52,14.7,476400.0,11.7043,11.825,11.6802,11.825,476400.0
2010-05-07 11:10:00,14.71,14.89,14.69,14.76,292000.0,11.833,11.9778,11.8169,11.8733,292000.0
2010-05-07 11:20:00,14.75,14.79,14.66,14.69,208000.0,11.8652,11.8974,11.7928,11.8169,208000.0
2010-05-07 11:30:00,14.66,14.69,14.59,14.65,354400.0,11.7928,11.8169,11.7365,11.7848,354400.0
2010-05-07 11:40:00,14.63,14.76,14.63,14.74,192800.0,11.7687,11.8733,11.7687,11.8572,192800.0
2010-05-07 11:50:00,14.75,14.75,14.67,14.72,577600.0,11.8652,11.8652,11.8009,11.8411,577600.0
2010-05-07 12:00:00,14.72,14.82,14.65,14.82,226000.0,11.8411,11.9215,11.7848,11.9215,226000.0
2010-05-07 12:10:00,14.82,14.87,14.77,14.85,231600.0,11.9215,11.9617,11.8813,11.9457,231600.0
2010-05-07 12:20:00,14.86,14.86,14.7,14.74,389200.0,11.9537,11.9537,11.825,11.8572,389200.0
2010-05-07 12:30:00,14.74,14.74,14.65,14.69,284400.0,11.8572,11.8572,11.7848,11.8169,284400.0
2010-05-07 12:40:00,14.69,14.74,14.66,14.68,240800.0,11.8169,11.8572,11.7928,11.8089,240800.0
2010-05-07 12:50:00,14.68,14.72,14.63,14.63,217600.0,11.8089,11.8411,11.7687,11.7687,217600.0
2010-05-07 13:00:00,14.63,14.65,14.57,14.58,142800.0,11.7687,11.7848,11.7204,11.7285,142800.0
2010-05-07 13:10:00,14.58,14.65,14.54,14.6,144000.0,11.7285,11.7848,11.6963,11.7445,144000.0
2010-05-07 13:20:00,14.61,14.61,14.57,14.59,164800.0,11.7526,11.7526,11.7204,11.7365,164800.0
2010-05-07 13:30:00,14.59,14.68,14.58,14.67,118000.0,11.7365,11.8089,11.7285,11.8009,118000.0
2010-05-07 13:40:00,14.66,14.76,14.66,14.74,91600.0,11.7928,11.8733,11.7928,11.8572,91600.0
2010-05-07 13:50:00,14.72,14.72,14.65,14.65,45600.0,11.8411,11.8411,11.7848,11.7848,45600.0
2010-05-07 14:00:00,14.66,14.67,14.62,14.62,175200.0,11.7928,11.8009,11.7606,11.7606,175200.0
2010-05-07 14:10:00,14.62,14.64,14.59,14.63,108800.0,11.7606,11.7767,11.7365,11.7687,108800.0
2010-05-07 14:20:00,14.63,14.63,14.56,14.56,208800.0,11.7687,11.7687,11.7124,11.7124,208800.0
2010-05-07 14:30:00,14.56,14.63,14.55,14.61,314000.0,11.7124,11.7687,11.7043,11.7526,314000.0
2010-05-07 14:40:00,14.61,14.65,14.56,14.56,208400.0,11.7526,11.7848,11.7124,11.7124,208400.0
2010-05-07 14:50:00,14.56,14.56,14.51,14.55,200000.0,11.7124,11.7124,11.6722,11.7043,200000.0
2010-05-07 15:00:00,14.55,14.57,14.48,14.48,387600.0,11.7043,11.7204,11.648,11.648,387600.0
2010-05-07 15:10:00,14.49,14.52,14.46,14.52,225600.0,11.6561,11.6802,11.6319,11.6802,225600.0
2010-05-07 15:20:00,14.52,14.56,14.51,14.54,261600.0,11.6802,11.7124,11.6722,11.6963,261600.0
2010-05-07 15:30:00,14.54,14.55,14.49,14.49,277200.0,11.6963,11.7043,11.6561,11.6561,277200.0
2010-05-07 15:40:00,14.5,14.57,14.49,14.49,666400.0,11.6641,11.7204,11.6561,11.6561,666400.0
2010-05-07 15:50:00,14.49,14.53,14.47,14.5,708000.0,11.6561,11.6882,11.64,11.6641,708000.0
2010-05-10 09:30:00,15.17,15.22,15.12,15.22,968000.0,12.2031,12.2433,12.1628,12.2433,968000.0
2010-05-10 09:40:00,15.22,15.26,15.19,15.24,484000.0,12.2433,12.2755,12.2192,12.2594,484000.0
2010-05-10 09:50:00,15.24,15.24,15.15,15.2,585600.0,12.2594,12.2594,12.187,12.2272,585600.0
2010-05-10 10:00:00,15.2,15.2,15.13,15.15,250800.0,12.2272,12.2272,12.1709,12.187,250800.0
2010-05-10 10:10:00,15.15,15.2,15.15,15.15,201200.0,12.187,12.2272,12.187,12.187,201200.0
2010-05-10 10:20:00,15.16,15.18,15.11,15.11,335200.0,12.195,12.2111,12.1548,12.1548,335200.0
2010-05-10 10:30:00,15.11,15.15,15.09,15.12,320000.0,12.1548,12.187,12.1387,12.1628,320000.0
2010-05-10 10:40:00,15.13,15.14,15.05,15.07,330400.0,12.1709,12.1789,12.1065,12.1226,330400.0
2010-05-10 10:50:00,15.08,15.1,15.03,15.05,270400.0,12.1307,12.1468,12.0905,12.1065,270400.0
2010-05-10 11:00:00,15.05,15.12,15.05,15.08,235200.0,12.1065,12.1628,12.1065,12.1307,235200.0
2010-05-10 11:10:00,15.08,15.09,15.05,15.08,360000.0,12.1307,12.1387,12.1065,12.1307,360000.0
2010-05-10 11:20:00,15.08,15.1,15.04,15.1,399200.0,12.1307,12.1468,12.0985,12.1468,399200.0
2010-05-10 11:30:00,15.1,15.13,15.08,15.13,197600.0,12.1468,12.1709,12.1307,12.1709,197600.0
2010-05-10 11:40:00,15.13,15.15,15.13,15.13,193200.0,12.1709,12.187,12.1709,12.1709,193200.0
2010-05-10 11:50:00,15.13,15.18,15.13,15.17,237600.0,12.1709,12.2111,12.1709,12.2031,237600.0
2010-05-10 12:00:00,15.18,15.18,15.14,15.14,229600.0,12.2111,12.2111,12.1789,12.1789,229600.0
2010-05-10 12:10:00,15.14,15.15,15.12,15.13,217600.0,12.1789,12.187,12.1628,12.1709,217600.0
2010-05-10 12:20:00,15.13,15.14,15.12,15.13,160000.0,12.1709,12.1789,12.1628,12.1709,160000.0
2010-05-10 12:30:00,15.13,15.15,15.12,15.14,495600.0,12.1709,12.187,12.1628,12.1789,495600.0
2010-05-10 12:40:00,15.14,15.14,15.12,15.12,335200.0,12.1789,12.1789,12.1628,12.1628,335200.0
2010-05-10 12:50:00,15.12,15.14,15.11,15.12,164400.0,12.1628,12.1789,12.1548,12.1628,164400.0
2010-05-10 13:00:00,15.11,15.12,15.04,15.06,514000.0,12.1548,12.1628,12.0985,12.1146,514000.0
2010-05-10 13:10:00,15.06,15.08,15.01,15.04,910800.0,12.1146,12.1307,12.0744,12.0985,910800.0
2010-05-10 13:20:00,15.04,15.05,15.02,15.04,639200.0,12.0985,12.1065,12.0824,12.0985,639200.0
2010-05-10 13:30:00,15.04,15.08,15.03,15.07,272400.0,12.0985,12.1307,12.0905,12.1226,272400.0
2010-05-10 13:40:00,15.07,15.07,15.03,15.06,160800.0,12.1226,12.1226,12.0905,12.1146,160800.0
2010-05-10 13:50:00,15.06,15.1,15.04,15.06,308000.0,12.1146,12.1468,12.0985,12.1146,308000.0
2010-05-10 14:00:00,15.06,15.08,15.03,15.08,228000.0,12.1146,12.1307,12.0905,12.1307,228000.0
2010-05-10 14:10:00,15.08,15.09,15.05,15.06,74000.0,12.1307,12.1387,12.1065,12.1146,74000.0
2010-05-10 14:20:00,15.07,15.1,15.06,15.09,132400.0,12.1226,12.1468,12.1146,12.1387,132400.0
2010-05-10 14:30:00,15.09,15.11,15.06,15.06,122400.0,12.1387,12.1548,12.1146,12.1146,122400.0
2010-05-10 14:40:00,15.06,15.11,15.06,15.1,135600.0,12.1146,12.1548,12.1146,12.1468,135600.0
2010-05-10 14:50:00,15.1,15.13,15.1,15.12,68400.0,12.1468,12.1709,12.1468,12.1628,68400.0
2010-05-10 15:00:00,15.13,15.13,15.1,15.1,180000.0,12.1709,12.1709,12.1468,12.1468,180000.0
2010-05-10 15:10:00,15.1,15.11,15.09,15.1,262400.0,12.1468,12.1548,12.1387,12.1468,262400.0
2010-05-10 15:20:00,15.1,15.13,15.1,15.12,131200.0,12.1468,12.1709,12.1468,12.1628,131200.0
2010-05-10 15:30:00,15.12,15.13,15.1,15.13,204000.0,12.1628,12.1709,12.1468,12.1709,204000.0
2010-05-10 15:40:00,15.14,15.16,15.13,15.14,311200.0,12.1789,12.195,12.1709,12.1789,311200.0
2010-05-10 15:50:00,15.14,15.26,15.14,15.26,537200.0,12.1789,12.2755,12.1789,12.2755,537200.0
2010-05-11 09:30:00,15.08,15.15,15.04,15.15,206000.0,12.1307,12.187,12.0985,12.187,206000.0
2010-05-11 09:40:00,15.16,15.2,15.13,15.16,171600.0,12.195,12.2272,12.1709,12.195,171600.0
2010-05-11 09:50:00,15.17,15.23,15.16,15.19,378000.0,12.2031,12.2513,12.195,12.2192,378000.0
2010-05-11 10:00:00,15.19,15.22,15.14,15.15,328000.0,12.2192,12.2433,12.1789,12.187,328000.0
2010-05-11 10:10:00,15.16,15.21,15.14,15.18,152000.0,12.195,12.2352,12.1789,12.2111,152000.0
2010-05-11 10:20:00,15.19,15.22,15.18,15.19,110000.0,12.2192,12.2433,12.2111,12.2192,110000.0
2010-05-11 10:30:00,15.19,15.21,15.16,15.21,122000.0,12.2192,12.2352,12.195,12.2352,122000.0
2010-05-11 10:40:00,15.21,15.23,15.19,15.21,78000.0,12.2352,12.2513,12.2192,12.2352,78000.0
2010-05-11 10:50:00,15.2,15.2,15.17,15.18,108400.0,12.2272,12.2272,12.2031,12.2111,108400.0
2010-05-11 11:00:00,15.18,15.24,15.17,15.24,140000.0,12.2111,12.2594,12.2031,12.2594,140000.0
2010-05-11 11:10:00,15.24,15.26,15.23,15.26,50000.0,12.2594,12.2755,12.2513,12.2755,50000.0
2010-05-11 11:20:00,15.26,15.29,15.24,15.29,117200.0,12.2755,12.2996,12.2594,12.2996,117200.0
2010-05-11 11:30:00,15.29,15.35,15.26,15.33,152400.0,12.2996,12.3479,12.2755,12.3318,152400.0
2010-05-11 11:40:00,15.33,15.36,15.31,15.32,87600.0,12.3318,12.3559,12.3157,12.3237,87600.0
2010-05-11 11:50:00,15.32,15.37,15.31,15.35,88800.0,12.3237,12.364,12.3157,12.3479,88800.0
2010-05-11 12:00:00,15.35,15.43,15.35,15.42,143600.0,12.3479,12.4122,12.3479,12.4042,143600.0
2010-05-11 12:10:00,15.42,15.42,15.38,15.4,169200.0,12.4042,12.4042,12.372,12.3881,169200.0
2010-05-11 12:20:00,15.39,15.39,15.36,15.38,102000.0,12.38,12.38,12.3559,12.372,102000.0
2010-05-11 12:30:00,15.38,15.39,15.36,15.38,110400.0,12.372,12.38,12.3559,12.372,110400.0
2010-05-11 12:40:00,15.38,15.45,15.37,15.45,105200.0,12.372,12.4283,12.364,12.4283,105200.0
2010-05-11 12:50:00,15.44,15.45,15.43,15.44,109200.0,12.4203,12.4283,12.4122,12.4203,109200.0
2010-05-11 13:00:00,15.44,15.45,15.43,15.44,58400.0,12.4203,12.4283,12.4122,12.4203,58400.0
2010-05-11 13:10:00,15.44,15.44,15.42,15.42,114000.0,12.4203,12.4203,12.4042,12.4042,114000.0
2010-05-11 13:20:00,15.42,15.46,15.41,15.46,96000.0,12.4042,12.4364,12.3961,12.4364,96000.0
2010-05-11 13:30:00,15.46,15.49,15.46,15.46,100400.0,12.4364,12.4605,12.4364,12.4364,100400.0
2010-05-11 13:40:00,15.47,15.53,15.46,15.52,172000.0,12.4444,12.4927,12.4364,12.4846,172000.0
2010-05-11 13:50:00,15.52,15.56,15.52,15.54,202000.0,12.4846,12.5168,12.4846,12.5007,202000.0
2010-05-11 14:00:00,15.54,15.57,15.53,15.53,138400.0,12.5007,12.5248,12.4927,12.4927,138400.0
2010-05-11 14:10:00,15.53,15.54,15.46,15.48,289200.0,12.4927,12.5007,12.4364,12.4524,289200.0
2010-05-11 14:20:00,15.48,15.51,15.46,15.47,303200.0,12.4524,12.4766,12.4364,12.4444,303200.0
2010-05-11 14:30:00,15.47,15.48,15.39,15.42,408800.0,12.4444,12.4524,12.38,12.4042,408800.0
2010-05-11 14:40:00,15.43,15.46,15.4,15.45,265600.0,12.4122,12.4364,12.3881,12.4283,265600.0
2010-05-11 14:50:00,15.44,15.47,15.44,15.44,182400.0,12.4203,12.4444,12.4203,12.4203,182400.0
2010-05-11 15:00:00,15.44,15.44,15.37,15.38,295200.0,12.4203,12.4203,12.364,12.372,295200.0
2010-05-11 15:10:00,15.38,15.39,15.33,15.34,217600.0,12.372,12.38,12.3318,12.3398,217600.0
2010-05-11 15:20:00,15.34,15.37,15.32,15.37,290000.0,12.3398,12.364,12.3237,12.364,290000.0
2010-05-11 15:30:00,15.37,15.41,15.34,15.4,205600.0,12.364,12.3961,12.3398,12.3881,205600.0
2010-05-11 15:40:00,15.4,15.42,15.38,15.39,204400.0,12.3881,12.4042,12.372,12.38,204400.0
2010-05-11 15:50:00,15.39,15.4,15.34,15.34,440800.0,12.38,12.3881,12.3398,12.3398,440800.0
2010-05-12 09:30:00,15.41,15.48,15.4,15.47,232400.0,12.3961,12.4524,12.3881,12.4444,232400.0
2010-05-12 09:40:00,15.46,15.48,15.44,15.47,346800.0,12.4364,12.4524,12.4203,12.4444,346800.0
2010-05-12 09:50:00,15.48,15.53,15.44,15.53,132000.0,12.4524,12.4927,12.4203,12.4927,132000.0
2010-05-12 10:00:00,15.54,15.58,15.52,15.57,111600.0,12.5007,12.5329,12.4846,12.5248,111600.0
2010-05-12 10:10:00,15.58,15.61,15.56,15.58,86400.0,12.5329,12.557,12.5168,12.5329,86400.0
2010-05-12 10:20:00,15.59,15.64,15.59,15.64,88800.0,12.5409,12.5811,12.5409,12.5811,88800.0
2010-05-12 10:30:00,15.64,15.65,15.56,15.57,112000.0,12.5811,12.5892,12.5168,12.5248,112000.0
2010-05-12 10:40:00,15.57,15.62,15.57,15.62,102400.0,12.5248,12.5651,12.5248,12.5651,102400.0
2010-05-12 10:50:00,15.61,15.63,15.59,15.62,98400.0,12.557,12.5731,12.5409,12.5651,98400.0
2010-05-12 11:00:00,15.62,15.66,15.62,15.63,129200.0,12.5651,12.5972,12.5651,12.5731,129200.0
2010-05-12 11:10:00,15.63,15.63,15.56,15.57,83200.0,12.5731,12.5731,12.5168,12.5248,83200.0
2010-05-12 11:20:00,15.58,15.58,15.54,15.54,116800.0,12.5329,12.5329,12.5007,12.5007,116800.0
2010-05-12 11:30:00,15.54,15.59,15.54,15.59,93600.0,12.5007,12.5409,12.5007,12.5409,93600.0
2010-05-12 11:40:00,15.59,15.62,15.57,15.58,92000.0,12.5409,12.5651,12.5248,12.5329,92000.0
2010-05-12 11:50:00,15.59,15.63,15.57,15.63,74800.0,12.5409,12.5731,12.5248,12.5731,74800.0
2010-05-12 12:00:00,15.64,15.67,15.63,15.66,56400.0,12.5811,12.6053,12.5731,12.5972,56400.0
2010-05-12 12:10:00,15.66,15.68,15.66,15.67,109600.0,12.5972,12.6133,12.5972,12.6053,109600.0
2010-05-12 12:20:00,15.67,15.68,15.65,15.68,54800.0,12.6053,12.6133,12.5892,12.6133,54800.0
2010-05-12 12:30:00,15.68,15.68,15.64,15.66,97600.0,12.6133,12.6133,12.5811,12.5972,97600.0
2010-05-12 12:40:00,15.66,15.66,15.65,15.65,25600.0,12.5972,12.5972,12.5892,12.5892,25600.0
2010-05-12 12:50:00,15.65,15.68,15.65,15.68,51600.0,12.5892,12.6133,12.5892,12.6133,51600.0
2010-05-12 13:00:00,15.68,15.71,15.66,15.7,136000.0,12.6133,12.6375,12.5972,12.6294,136000.0
2010-05-12 13:10:00,15.7,15.73,15.69,15.72,132400.0,12.6294,12.6535,12.6214,12.6455,132400.0
2010-05-12 13:20:00,15.72,15.72,15.66,15.7,67600.0,12.6455,12.6455,12.5972,12.6294,67600.0
2010-05-12 13:30:00,15.7,15.71,15.69,15.7,135200.0,12.6294,12.6375,12.6214,12.6294,135200.0
2010-05-12 13:40:00,15.69,15.72,15.67,15.72,295600.0,12.6214,12.6455,12.6053,12.6455,295600.0
2010-05-12 13:50:00,15.72,15.74,15.71,15.71,168800.0,12.6455,12.6616,12.6375,12.6375,168800.0
2010-05-12 14:00:00,15.71,15.73,15.71,15.71,199200.0,12.6375,12.6535,12.6375,12.6375,199200.0
2010-05-12 14:10:00,15.71,15.75,15.7,15.74,716400.0,12.6375,12.6696,12.6294,12.6616,716400.0
2010-05-12 14:20:00,15.74,15.76,15.73,15.76,152400.0,12.6616,12.6777,12.6535,12.6777,152400.0
2010-05-12 14:30:00,15.77,15.79,15.76,15.79,96800.0,12.6857,12.7018,12.6777,12.7018,96800.0
2010-05-12 14:40:00,15.79,15.81,15.79,15.79,74000.0,12.7018,12.7179,12.7018,12.7018,74000.0
2010-05-12 14:50:00,15.79,15.79,15.76,15.78,101600.0,12.7018,12.7018,12.6777,12.6938,101600.0
2010-05-12 15:00:00,15.79,15.81,15.78,15.8,116800.0,12.7018,12.7179,12.6938,12.7099,116800.0
2010-05-12 15:10:00,15.8,15.81,15.78,15.79,119600.0,12.7099,12.7179,12.6938,12.7018,119600.0
2010-05-12 15:20:00,15.79,15.8,15.78,15.78,164000.0,12.7018,12.7099,12.6938,12.6938,164000.0
2010-05-12 15:30:00,15.78,15.79,15.74,15.76,146000.0,12.6938,12.7018,12.6616,12.6777,146000.0
2010-05-12 15:40:00,15.76,15.79,15.76,15.79,165600.0,12.6777,12.7018,12.6777,12.7018,165600.0
2010-05-12 15:50:00,15.79,15.81,15.79,15.79,180400.0,12.7018,12.7179,12.7018,12.7018,180400.0
2010-05-13 09:30:00,15.76,15.78,15.66,15.7,331600.0,12.6777,12.6938,12.5972,12.6294,331600.0
2010-05-13 09:40:00,15.71,15.78,15.68,15.77,127200.0,12.6375,12.6938,12.6133,12.6857,127200.0
2010-05-13 09:50:00,15.77,15.78,15.72,15.73,130800.0,12.6857,12.6938,12.6455,12.6535,130800.0
2010-05-13 10:00:00,15.73,15.77,15.71,15.75,194400.0,12.6535,12.6857,12.6375,12.6696,194400.0
2010-05-13 10:10:00,15.74,15.83,15.71,15.83,221600.0,12.6616,12.734,12.6375,12.734,221600.0
2010-05-13 10:20:00,15.83,15.86,15.82,15.84,104800.0,12.734,12.7581,12.7259,12.742,104800.0
2010-05-13 10:30:00,15.84,15.88,15.83,15.87,70400.0,12.742,12.7742,12.734,12.7662,70400.0
2010-05-13 10:40:00,15.88,15.89,15.87,15.88,82800.0,12.7742,12.7823,12.7662,12.7742,82800.0
2010-05-13 10:50:00,15.88,15.88,15.82,15.83,98000.0,12.7742,12.7742,12.7259,12.734,98000.0
2010-05-13 11:00:00,15.82,15.82,15.77,15.79,171200.0,12.7259,12.7259,12.6857,12.7018,171200.0
2010-05-13 11:10:00,15.79,15.82,15.79,15.81,84400.0,12.7018,12.7259,12.7018,12.7179,84400.0
2010-05-13 11:20:00,15.81,15.83,15.8,15.8,192800.0,12.7179,12.734,12.7099,12.7099,192800.0
2010-05-13 11:30:00,15.8,15.8,15.76,15.78,220400.0,12.7099,12.7099,12.6777,12.6938,220400.0
2010-05-13 11:40:00,15.78,15.79,15.76,15.79,182800.0,12.6938,12.7018,12.6777,12.7018,182800.0
2010-05-13 11:50:00,15.79,15.79,15.72,15.73,182400.0,12.7018,12.7018,12.6455,12.6535,182400.0
2010-05-13 12:00:00,15.73,15.76,15.72,15.74,152800.0,12.6535,12.6777,12.6455,12.6616,152800.0
2010-05-13 12:10:00,15.74,15.75,15.72,15.73,256400.0,12.6616,12.6696,12.6455,12.6535,256400.0
2010-05-13 12:20:00,15.72,15.75,15.72,15.74,80800.0,12.6455,12.6696,12.6455,12.6616,80800.0
2010-05-13 12:30:00,15.74,15.76,15.74,15.75,71600.0,12.6616,12.6777,12.6616,12.6696,71600.0
2010-05-13 12:40:00,15.75,15.76,15.73,15.73,62000.0,12.6696,12.6777,12.6535,12.6535,62000.0
2010-05-13 12:50:00,15.73,15.75,15.73,15.74,45600.0,12.6535,12.6696,12.6535,12.6616,45600.0
2010-05-13 13:00:00,15.74,15.74,15.72,15.74,123600.0,12.6616,12.6616,12.6455,12.6616,123600.0
2010-05-13 13:10:00,15.74,15.79,15.74,15.78,106400.0,12.6616,12.7018,12.6616,12.6938,106400.0
2010-05-13 13:20:00,15.78,15.79,15.77,15.78,45600.0,12.6938,12.7018,12.6857,12.6938,45600.0
2010-05-13 13:30:00,15.79,15.82,15.79,15.8,46400.0,12.7018,12.7259,12.7018,12.7099,46400.0
2010-05-13 13:40:00,15.8,15.8,15.76,15.79,949200.0,12.7099,12.7099,12.6777,12.7018,949200.0
2010-05-13 13:50:00,15.79,15.81,15.78,15.8,52000.0,12.7018,12.7179,12.6938,12.7099,52000.0
2010-05-13 14:00:00,15.8,15.81,15.79,15.81,126000.0,12.7099,12.7179,12.7018,12.7179,126000.0
2010-05-13 14:10:00,15.81,15.82,15.8,15.8,286000.0,12.7179,12.7259,12.7099,12.7099,286000.0
2010-05-13 14:20:00,15.81,15.81,15.78,15.78,244800.0,12.7179,12.7179,12.6938,12.6938,244800.0
2010-05-13 14:30:00,15.78,15.79,15.77,15.79,301200.0,12.6938,12.7018,12.6857,12.7018,301200.0
2010-05-13 14:40:00,15.79,15.79,15.74,15.75,344400.0,12.7018,12.7018,12.6616,12.6696,344400.0
2010-05-13 14:50:00,15.75,15.75,15.71,15.72,295200.0,12.6696,12.6696,12.6375,12.6455,295200.0
2010-05-13 15:00:00,15.71,15.74,15.71,15.72,295200.0,12.6375,12.6616,12.6375,12.6455,295200.0
2010-05-13 15:10:00,15.72,15.72,15.62,15.63,172000.0,12.6455,12.6455,12.5651,12.5731,172000.0
2010-05-13 15:20:00,15.63,15.68,15.63,15.65,120800.0,12.5731,12.6133,12.5731,12.5892,120800.0
2010-05-13 15:30:00,15.65,15.66,15.6,15.61,249200.0,12.5892,12.5972,12.549,12.557,249200.0
2010-05-13 15:40:00,15.6,15.7,15.58,15.7,301200.0,12.549,12.6294,12.5329,12.6294,301200.0
2010-05-13 15:50:00,15.7,15.73,15.66,15.66,188800.0,12.6294,12.6535,12.5972,12.5972,188800.0
2010-05-14 09:30:00,15.59,15.59,15.43,15.44,204800.0,12.5409,12.5409,12.4122,12.4203,204800.0
2010-05-14 09:40:00,15.43,15.45,15.34,15.39,280400.0,12.4122,12.4283,12.3398,12.38,280400.0
2010-05-14 09:50:00,15.38,15.44,15.37,15.39,156800.0,12.372,12.4203,12.364,12.38,156800.0
2010-05-14 10:00:00,15.39,15.39,15.33,15.37,204400.0,12.38,12.38,12.3318,12.364,204400.0
2010-05-14 10:10:00,15.37,15.45,15.37,15.4,141200.0,12.364,12.4283,12.364,12.3881,141200.0
2010-05-14 10:20:00,15.4,15.46,15.38,15.42,152800.0,12.3881,12.4364,12.372,12.4042,152800.0
2010-05-14 10:30:00,15.41,15.43,15.35,15.36,165600.0,12.3961,12.4122,12.3479,12.3559,165600.0
2010-05-14 10:40:00,15.37,15.4,15.35,15.39,120400.0,12.364,12.3881,12.3479,12.38,120400.0
2010-05-14 10:50:00,15.39,15.41,15.37,15.4,35200.0,12.38,12.3961,12.364,12.3881,35200.0
2010-05-14 11:00:00,15.39,15.4,15.32,15.33,150800.0,12.38,12.3881,12.3237,12.3318,150800.0
2010-05-14 11:10:00,15.32,15.35,15.29,15.31,174000.0,12.3237,12.3479,12.2996,12.3157,174000.0
2010-05-14 11:20:00,15.31,15.35,15.26,15.31,166800.0,12.3157,12.3479,12.2755,12.3157,166800.0
2010-05-14 11:30:00,15.31,15.35,15.31,15.33,176800.0,12.3157,12.3479,12.3157,12.3318,176800.0
2010-05-14 11:40:00,15.33,15.35,15.31,15.31,78400.0,12.3318,12.3479,12.3157,12.3157,78400.0
2010-05-14 11:50:00,15.31,15.31,15.25,15.28,132000.0,12.3157,12.3157,12.2674,12.2916,132000.0
2010-05-14 12:00:00,15.28,15.29,15.21,15.25,181200.0,12.2916,12.2996,12.2352,12.2674,181200.0
2010-05-14 12:10:00,15.24,15.26,15.22,15.26,100000.0,12.2594,12.2755,12.2433,12.2755,100000.0
2010-05-14 12:20:00,15.26,15.3,15.23,15.27,92400.0,12.2755,12.3076,12.2513,12.2835,92400.0
2010-05-14 12:30:00,15.28,15.28,15.26,15.28,62000.0,12.2916,12.2916,12.2755,12.2916,62000.0
2010-05-14 12:40:00,15.28,15.31,15.26,15.26,99600.0,12.2916,12.3157,12.2755,12.2755,99600.0
2010-05-14 12:50:00,15.27,15.34,15.27,15.34,52400.0,12.2835,12.3398,12.2835,12.3398,52400.0
2010-05-14 13:00:00,15.34,15.36,15.31,15.33,93200.0,12.3398,12.3559,12.3157,12.3318,93200.0
2010-05-14 13:10:00,15.33,15.35,15.3,15.3,69200.0,12.3318,12.3479,12.3076,12.3076,69200.0
2010-05-14 13:20:00,15.3,15.34,15.3,15.31,44000.0,12.3076,12.3398,12.3076,12.3157,44000.0
2010-05-14 13:30:00,15.31,15.31,15.27,15.27,91600.0,12.3157,12.3157,12.2835,12.2835,91600.0
2010-05-14 13:40:00,15.28,15.31,15.27,15.3,67600.0,12.2916,12.3157,12.2835,12.3076,67600.0
2010-05-14 13:50:00,15.3,15.34,15.29,15.31,83600.0,12.3076,12.3398,12.2996,12.3157,83600.0
2010-05-14 14:00:00,15.3,15.31,15.27,15.27,61200.0,12.3076,12.3157,12.2835,12.2835,61200.0
2010-05-14 14:10:00,15.27,15.28,15.22,15.23,118400.0,12.2835,12.2916,12.2433,12.2513,118400.0
2010-05-14 14:20:00,15.24,15.27,15.23,15.26,92800.0,12.2594,12.2835,12.2513,12.2755,92800.0
2010-05-14 14:30:00,15.26,15.29,15.25,15.29,92000.0,12.2755,12.2996,12.2674,12.2996,92000.0
2010-05-14 14:40:00,15.28,15.28,15.25,15.27,66000.0,12.2916,12.2916,12.2674,12.2835,66000.0
2010-05-14 14:50:00,15.27,15.29,15.24,15.24,102000.0,12.2835,12.2996,12.2594,12.2594,102000.0
2010-05-14 15:00:00,15.24,15.26,15.24,15.26,132800.0,12.2594,12.2755,12.2594,12.2755,132800.0
2010-05-14 15:10:00,15.26,15.27,15.23,15.23,146000.0,12.2755,12.2835,12.2513,12.2513,146000.0
2010-05-14 15:20:00,15.23,15.24,15.19,15.22,211600.0,12.2513,12.2594,12.2192,12.2433,211600.0
2010-05-14 15:30:00,15.23,15.26,15.23,15.25,180000.0,12.2513,12.2755,12.2513,12.2674,180000.0
2010-05-14 15:40:00,15.25,15.35,15.25,15.33,187200.0,12.2674,12.3479,12.2674,12.3318,187200.0
2010-05-14 15:50:00,15.32,15.4,15.31,15.39,382000.0,12.3237,12.3881,12.3157,12.38,382000.0
2010-05-17 09:30:00,15.5,15.62,15.47,15.6,640800.0,12.4685,12.5651,12.4444,12.549,640800.0
2010-05-17 09:40:00,15.6,15.62,15.46,15.49,270400.0,12.549,12.5651,12.4364,12.4605,270400.0
2010-05-17 09:50:00,15.49,15.52,15.4,15.43,186800.0,12.4605,12.4846,12.3881,12.4122,186800.0
2010-05-17 10:00:00,15.43,15.45,15.39,15.42,163600.0,12.4122,12.4283,12.38,12.4042,163600.0
2010-05-17 10:10:00,15.42,15.51,15.41,15.5,164000.0,12.4042,12.4766,12.3961,12.4685,164000.0
2010-05-17 10:20:00,15.5,15.5,15.44,15.47,142000.0,12.4685,12.4685,12.4203,12.4444,142000.0
2010-05-17 10:30:00,15.48,15.53,15.45,15.48,241600.0,12.4524,12.4927,12.4283,12.4524,241600.0
2010-05-17 10:40:00,15.48,15.49,15.41,15.43,171600.0,12.4524,12.4605,12.3961,12.4122,171600.0
2010-05-17 10:50:00,15.43,15.46,15.4,15.4,197200.0,12.4122,12.4364,12.3881,12.3881,197200.0
2010-05-17 11:00:00,15.4,15.41,15.33,15.35,228400.0,12.3881,12.3961,12.3318,12.3479,228400.0
2010-05-17 11:10:00,15.35,15.35,15.27,15.27,378400.0,12.3479,12.3479,12.2835,12.2835,378400.0
2010-05-17 11:20:00,15.26,15.31,15.24,15.28,297600.0,12.2755,12.3157,12.2594,12.2916,297600.0
2010-05-17 11:30:00,15.27,15.31,15.26,15.3,373600.0,12.2835,12.3157,12.2755,12.3076,373600.0
2010-05-17 11:40:00,15.3,15.3,15.25,15.27,182000.0,12.3076,12.3076,12.2674,12.2835,182000.0
2010-05-17 11:50:00,15.26,15.26,15.2,15.2,566000.0,12.2755,12.2755,12.2272,12.2272,566000.0
2010-05-17 12:00:00,15.2,15.2,15.01,15.02,398800.0,12.2272,12.2272,12.0744,12.0824,398800.0
2010-05-17 12:10:00,15.02,15.12,15.01,15.11,327200.0,12.0824,12.1628,12.0744,12.1548,327200.0
2010-05-17 12:20:00,15.12,15.15,15.1,15.12,650000.0,12.1628,12.187,12.1468,12.1628,650000.0
2010-05-17 12:30:00,15.12,15.19,15.11,15.15,4812400.0,12.1628,12.2192,12.1548,12.187,4812400.0
2010-05-17 12:40:00,15.15,15.16,15.13,15.13,4664800.0,12.187,12.195,12.1709,12.1709,4664800.0
2010-05-17 12:50:00,15.13,15.15,15.09,15.11,384000.0,12.1709,12.187,12.1387,12.1548,384000.0
2010-05-17 13:00:00,15.11,15.13,15.09,15.11,306000.0,12.1548,12.1709,12.1387,12.1548,306000.0
2010-05-17 13:10:00,15.11,15.22,15.11,15.22,322000.0,12.1548,12.2433,12.1548,12.2433,322000.0
2010-05-17 13:20:00,15.22,15.22,15.2,15.21,300800.0,12.2433,12.2433,12.2272,12.2352,300800.0
2010-05-17 13:30:00,15.21,15.24,15.17,15.17,331600.0,12.2352,12.2594,12.2031,12.2031,331600.0
2010-05-17 13:40:00,15.17,15.18,15.14,15.17,312800.0,12.2031,12.2111,12.1789,12.2031,312800.0
2010-05-17 13:50:00,15.17,15.2,15.15,15.2,426000.0,12.2031,12.2272,12.187,12.2272,426000.0
2010-05-17 14:00:00,15.2,15.24,15.18,15.18,356800.0,12.2272,12.2594,12.2111,12.2111,356800.0
2010-05-17 14:10:00,15.18,15.21,15.18,15.21,442000.0,12.2111,12.2352,12.2111,12.2352,442000.0
2010-05-17 14:20:00,15.21,15.21,15.18,15.2,396000.0,12.2352,12.2352,12.2111,12.2272,396000.0
2010-05-17 14:30:00,15.2,15.22,15.16,15.21,555600.0,12.2272,12.2433,12.195,12.2352,555600.0
2010-05-17 14:40:00,15.21,15.28,15.21,15.26,452000.0,12.2352,12.2916,12.2352,12.2755,452000.0
2010-05-17 14:50:00,15.26,15.33,15.26,15.33,368000.0,12.2755,12.3318,12.2755,12.3318,368000.0
2010-05-17 15:00:00,15.32,15.38,15.28,15.3,448400.0,12.3237,12.372,12.2916,12.3076,448400.0
2010-05-17 15:10:00,15.3,15.33,15.27,15.28,507200.0,12.3076,12.3318,12.2835,12.2916,507200.0
2010-05-17 15:20:00,15.28,15.31,15.26,15.28,670400.0,12.2916,12.3157,12.2755,12.2916,670400.0
2010-05-17 15:30:00,15.27,15.39,15.27,15.38,665200.0,12.2835,12.38,12.2835,12.372,665200.0
2010-05-17 15:40:00,15.38,15.43,15.38,15.43,890800.0,12.372,12.4122,12.372,12.4122,890800.0
2010-05-17 15:50:00,15.43,15.47,15.43,15.47,950800.0,12.4122,12.4444,12.4122,12.4444,950800.0
2010-05-18 09:30:00,15.68,15.7,15.58,15.61,334000.0,12.6133,12.6294,12.5329,12.557,334000.0
2010-05-18 09:40:00,15.61,15.67,15.61,15.64,179600.0,12.557,12.6053,12.557,12.5811,179600.0
2010-05-18 09:50:00,15.64,15.64,15.6,15.6,297600.0,12.5811,12.5811,12.549,12.549,297600.0
2010-05-18 10:00:00,15.6,15.61,15.53,15.56,396400.0,12.549,12.557,12.4927,12.5168,396400.0
2010-05-18 10:10:00,15.56,15.62,15.53,15.62,256400.0,12.5168,12.5651,12.4927,12.5651,256400.0
2010-05-18 10:20:00,15.62,15.62,15.54,15.54,220800.0,12.5651,12.5651,12.5007,12.5007,220800.0
2010-05-18 10:30:00,15.55,15.56,15.51,15.54,1016000.0,12.5088,12.5168,12.4766,12.5007,1016000.0
2010-05-18 10:40:00,15.54,15.54,15.41,15.42,274400.0,12.5007,12.5007,12.3961,12.4042,274400.0
2010-05-18 10:50:00,15.42,15.43,15.35,15.43,255600.0,12.4042,12.4122,12.3479,12.4122,255600.0
2010-05-18 11:00:00,15.42,15.45,15.41,15.44,284000.0,12.4042,12.4283,12.3961,12.4203,284000.0
2010-05-18 11:10:00,15.44,15.49,15.43,15.47,230800.0,12.4203,12.4605,12.4122,12.4444,230800.0
2010-05-18 11:20:00,15.47,15.5,15.46,15.5,217600.0,12.4444,12.4685,12.4364,12.4685,217600.0
2010-05-18 11:30:00,15.5,15.5,15.45,15.46,157600.0,12.4685,12.4685,12.4283,12.4364,157600.0
2010-05-18 11:40:00,15.45,15.45,15.33,15.38,282000.0,12.4283,12.4283,12.3318,12.372,282000.0
2010-05-18 11:50:00,15.38,15.4,15.36,15.38,155600.0,12.372,12.3881,12.3559,12.372,155600.0
2010-05-18 12:00:00,15.38,15.39,15.31,15.36,195600.0,12.372,12.38,12.3157,12.3559,195600.0
2010-05-18 12:10:00,15.37,15.39,15.35,15.38,111200.0,12.364,12.38,12.3479,12.372,111200.0
2010-05-18 12:20:00,15.39,15.43,15.36,15.42,191200.0,12.38,12.4122,12.3559,12.4042,191200.0
2010-05-18 12:30:00,15.42,15.46,15.41,15.43,130400.0,12.4042,12.4364,12.3961,12.4122,130400.0
2010-05-18 12:40:00,15.42,15.5,15.42,15.49,232800.0,12.4042,12.4685,12.4042,12.4605,232800.0
2010-05-18 12:50:00,15.49,15.5,15.42,15.42,222000.0,12.4605,12.4685,12.4042,12.4042,222000.0
2010-05-18 13:00:00,15.41,15.43,15.33,15.38,276000.0,12.3961,12.4122,12.3318,12.372,276000.0
2010-05-18 13:10:00,15.37,15.38,15.3,15.32,289200.0,12.364,12.372,12.3076,12.3237,289200.0
2010-05-18 13:20:00,15.31,15.39,15.31,15.37,329600.0,12.3157,12.38,12.3157,12.364,329600.0
2010-05-18 13:30:00,15.38,15.39,15.31,15.33,186800.0,12.372,12.38,12.3157,12.3318,186800.0
2010-05-18 13:40:00,15.33,15.33,15.28,15.31,348800.0,12.3318,12.3318,12.2916,12.3157,348800.0
2010-05-18 13:50:00,15.31,15.32,15.27,15.27,198000.0,12.3157,12.3237,12.2835,12.2835,198000.0
2010-05-18 14:00:00,15.27,15.31,15.26,15.28,205600.0,12.2835,12.3157,12.2755,12.2916,205600.0
2010-05-18 14:10:00,15.28,15.32,15.28,15.31,126400.0,12.2916,12.3237,12.2916,12.3157,126400.0
2010-05-18 14:20:00,15.31,15.31,15.23,15.24,333200.0,12.3157,12.3157,12.2513,12.2594,333200.0
2010-05-18 14:30:00,15.24,15.24,15.13,15.15,247600.0,12.2594,12.2594,12.1709,12.187,247600.0
2010-05-18 14:40:00,15.15,15.23,15.13,15.2,257600.0,12.187,12.2513,12.1709,12.2272,257600.0
2010-05-18 14:50:00,15.2,15.21,15.15,15.18,426000.0,12.2272,12.2352,12.187,12.2111,426000.0
2010-05-18 15:00:00,15.17,15.18,15.11,15.16,255600.0,12.2031,12.2111,12.1548,12.195,255600.0
2010-05-18 15:10:00,15.16,15.26,15.15,15.21,194400.0,12.195,12.2755,12.187,12.2352,194400.0
2010-05-18 15:20:00,15.21,15.22,15.13,15.14,150400.0,12.2352,12.2433,12.1709,12.1789,150400.0
2010-05-18 15:30:00,15.14,15.18,15.13,15.17,247600.0,12.1789,12.2111,12.1709,12.2031,247600.0
2010-05-18 15:40:00,15.17,15.2,15.14,15.15,266400.0,12.2031,12.2272,12.1789,12.187,266400.0
2010-05-18 15:50:00,15.15,15.18,15.13,15.17,361600.0,12.187,12.2111,12.1709,12.2031,361600.0
2010-05-19 09:30:00,15.08,15.13,15.05,15.11,269200.0,12.1307,12.1709,12.1065,12.1548,269200.0
2010-05-19 09:40:00,15.12,15.25,15.12,15.23,773600.0,12.1628,12.2674,12.1628,12.2513,773600.0
2010-05-19 09:50:00,15.23,15.27,15.12,15.14,251200.0,12.2513,12.2835,12.1628,12.1789,251200.0
2010-05-19 10:00:00,15.14,15.14,15.06,15.09,330800.0,12.1789,12.1789,12.1146,12.1387,330800.0
2010-05-19 10:10:00,15.08,15.08,14.93,14.95,458000.0,12.1307,12.1307,12.01,12.0261,458000.0
2010-05-19 10:20:00,14.95,14.97,14.88,14.95,260400.0,12.0261,12.0422,11.9698,12.0261,260400.0
2010-05-19 10:30:00,14.96,15.0,14.94,14.96,144800.0,12.0341,12.0663,12.0181,12.0341,144800.0
2010-05-19 10:40:00,14.95,15.01,14.93,14.94,228800.0,12.0261,12.0744,12.01,12.0181,228800.0
2010-05-19 10:50:00,14.95,14.99,14.93,14.98,214800.0,12.0261,12.0583,12.01,12.0502,214800.0
2010-05-19 11:00:00,14.97,14.99,14.94,14.96,153600.0,12.0422,12.0583,12.0181,12.0341,153600.0
2010-05-19 11:10:00,14.95,14.95,14.9,14.9,165600.0,12.0261,12.0261,11.9859,11.9859,165600.0
2010-05-19 11:20:00,14.91,14.92,14.85,14.88,329600.0,11.9939,12.002,11.9457,11.9698,329600.0
2010-05-19 11:30:00,14.88,14.9,14.85,14.88,214800.0,11.9698,11.9859,11.9457,11.9698,214800.0
2010-05-19 11:40:00,14.87,14.88,14.8,14.81,169600.0,11.9617,11.9698,11.9054,11.9135,169600.0
2010-05-19 11:50:00,14.81,14.88,14.81,14.87,118000.0,11.9135,11.9698,11.9135,11.9617,118000.0
2010-05-19 12:00:00,14.87,14.92,14.87,14.9,78400.0,11.9617,12.002,11.9617,11.9859,78400.0
2010-05-19 12:10:00,14.9,14.92,14.87,14.88,93600.0,11.9859,12.002,11.9617,11.9698,93600.0
2010-05-19 12:20:00,14.88,15.03,14.87,14.99,79600.0,11.9698,12.0905,11.9617,12.0583,79600.0
2010-05-19 12:30:00,14.99,15.01,14.95,14.99,86800.0,12.0583,12.0744,12.0261,12.0583,86800.0
2010-05-19 12:40:00,15.0,15.0,14.94,14.94,45600.0,12.0663,12.0663,12.0181,12.0181,45600.0
2010-05-19 12:50:00,14.94,15.02,14.93,15.02,174400.0,12.0181,12.0824,12.01,12.0824,174400.0
2010-05-19 13:00:00,15.02,15.03,14.97,15.0,188400.0,12.0824,12.0905,12.0422,12.0663,188400.0
2010-05-19 13:10:00,15.01,15.02,14.98,15.01,95600.0,12.0744,12.0824,12.0502,12.0744,95600.0
2010-05-19 13:20:00,15.02,15.1,15.01,15.04,226400.0,12.0824,12.1468,12.0744,12.0985,226400.0
2010-05-19 13:30:00,15.04,15.05,14.99,15.01,164400.0,12.0985,12.1065,12.0583,12.0744,164400.0
2010-05-19 13:40:00,15.01,15.09,15.01,15.09,258000.0,12.0744,12.1387,12.0744,12.1387,258000.0
2010-05-19 13:50:00,15.09,15.09,15.02,15.05,136400.0,12.1387,12.1387,12.0824,12.1065,136400.0
2010-05-19 14:00:00,15.05,15.09,15.03,15.04,107200.0,12.1065,12.1387,12.0905,12.0985,107200.0
2010-05-19 14:10:00,15.03,15.05,14.99,14.99,119200.0,12.0905,12.1065,12.0583,12.0583,119200.0
2010-05-19 14:20:00,14.99,15.01,14.96,15.01,130400.0,12.0583,12.0744,12.0341,12.0744,130400.0
2010-05-19 14:30:00,15.01,15.01,14.97,14.98,147600.0,12.0744,12.0744,12.0422,12.0502,147600.0
2010-05-19 14:40:00,14.98,15.06,14.97,15.06,124000.0,12.0502,12.1146,12.0422,12.1146,124000.0
2010-05-19 14:50:00,15.06,15.06,15.0,15.02,245200.0,12.1146,12.1146,12.0663,12.0824,245200.0
2010-05-19 15:00:00,15.01,15.03,14.92,14.92,128800.0,12.0744,12.0905,12.002,12.002,128800.0
2010-05-19 15:10:00,14.93,14.98,14.92,14.97,167200.0,12.01,12.0502,12.002,12.0422,167200.0
2010-05-19 15:20:00,14.98,14.99,14.92,14.99,247600.0,12.0502,12.0583,12.002,12.0583,247600.0
2010-05-19 15:30:00,14.99,15.02,14.94,15.01,351600.0,12.0583,12.0824,12.0181,12.0744,351600.0
2010-05-19 15:40:00,15.02,15.04,15.0,15.02,296400.0,12.0824,12.0985,12.0663,12.0824,296400.0
2010-05-19 15:50:00,15.02,15.04,15.0,15.02,542000.0,12.0824,12.0985,12.0663,12.0824,542000.0
2010-05-20 09:30:00,14.64,14.69,14.59,14.68,953200.0,11.7767,11.8169,11.7365,11.8089,953200.0
2010-05-20 09:40:00,14.68,14.68,14.57,14.65,420000.0,11.8089,11.8089,11.7204,11.7848,420000.0
2010-05-20 09:50:00,14.65,14.7,14.61,14.61,172800.0,11.7848,11.825,11.7526,11.7526,172800.0
2010-05-20 10:00:00,14.61,14.69,14.59,14.62,398000.0,11.7526,11.8169,11.7365,11.7606,398000.0
2010-05-20 10:10:00,14.61,14.63,14.52,14.55,339600.0,11.7526,11.7687,11.6802,11.7043,339600.0
2010-05-20 10:20:00,14.55,14.55,14.42,14.49,442400.0,11.7043,11.7043,11.5998,11.6561,442400.0
2010-05-20 10:30:00,14.49,14.57,14.47,14.52,309200.0,11.6561,11.7204,11.64,11.6802,309200.0
2010-05-20 10:40:00,14.51,14.51,14.45,14.47,259200.0,11.6722,11.6722,11.6239,11.64,259200.0
2010-05-20 10:50:00,14.48,14.54,14.46,14.46,266400.0,11.648,11.6963,11.6319,11.6319,266400.0
2010-05-20 11:00:00,14.46,14.53,14.45,14.53,170400.0,11.6319,11.6882,11.6239,11.6882,170400.0
2010-05-20 11:10:00,14.52,14.53,14.44,14.46,133200.0,11.6802,11.6882,11.6158,11.6319,133200.0
2010-05-20 11:20:00,14.48,14.58,14.45,14.58,184800.0,11.648,11.7285,11.6239,11.7285,184800.0
2010-05-20 11:30:00,14.58,14.58,14.51,14.55,206400.0,11.7285,11.7285,11.6722,11.7043,206400.0
2010-05-20 11:40:00,14.54,14.55,14.47,14.49,244000.0,11.6963,11.7043,11.64,11.6561,244000.0
2010-05-20 11:50:00,14.49,14.51,14.44,14.46,287200.0,11.6561,11.6722,11.6158,11.6319,287200.0
2010-05-20 12:00:00,14.46,14.49,14.43,14.48,167200.0,11.6319,11.6561,11.6078,11.648,167200.0
2010-05-20 12:10:00,14.47,14.47,14.37,14.38,360000.0,11.64,11.64,11.5595,11.5676,360000.0
2010-05-20 12:20:00,14.38,14.42,14.38,14.4,207200.0,11.5676,11.5998,11.5676,11.5837,207200.0
2010-05-20 12:30:00,14.4,14.42,14.37,14.4,134000.0,11.5837,11.5998,11.5595,11.5837,134000.0
2010-05-20 12:40:00,14.4,14.4,14.35,14.35,74800.0,11.5837,11.5837,11.5434,11.5434,74800.0
2010-05-20 12:50:00,14.35,14.35,14.27,14.27,407600.0,11.5434,11.5434,11.4791,11.4791,407600.0
2010-05-20 13:00:00,14.27,14.36,14.27,14.35,269600.0,11.4791,11.5515,11.4791,11.5434,269600.0
2010-05-20 13:10:00,14.35,14.38,14.34,14.36,117200.0,11.5434,11.5676,11.5354,11.5515,117200.0
2010-05-20 13:20:00,14.36,14.46,14.35,14.42,379200.0,11.5515,11.6319,11.5434,11.5998,379200.0
2010-05-20 13:30:00,14.41,14.5,14.38,14.38,412000.0,11.5917,11.6641,11.5676,11.5676,412000.0
2010-05-20 13:40:00,14.39,14.46,14.39,14.43,148400.0,11.5756,11.6319,11.5756,11.6078,148400.0
2010-05-20 13:50:00,14.43,14.43,14.36,14.4,89600.0,11.6078,11.6078,11.5515,11.5837,89600.0
2010-05-20 14:00:00,14.38,14.4,14.34,14.38,160800.0,11.5676,11.5837,11.5354,11.5676,160800.0
2010-05-20 14:10:00,14.39,14.47,14.39,14.47,326400.0,11.5756,11.64,11.5756,11.64,326400.0
2010-05-20 14:20:00,14.47,14.53,14.44,14.47,139600.0,11.64,11.6882,11.6158,11.64,139600.0
2010-05-20 14:30:00,14.46,14.54,14.43,14.54,138000.0,11.6319,11.6963,11.6078,11.6963,138000.0
2010-05-20 14:40:00,14.54,14.6,14.5,14.57,190000.0,11.6963,11.7445,11.6641,11.7204,190000.0
2010-05-20 14:50:00,14.57,14.62,14.49,14.49,347600.0,11.7204,11.7606,11.6561,11.6561,347600.0
2010-05-20 15:00:00,14.51,14.54,14.45,14.48,284800.0,11.6722,11.6963,11.6239,11.648,284800.0
2010-05-20 15:10:00,14.49,14.5,14.43,14.47,207200.0,11.6561,11.6641,11.6078,11.64,207200.0
2010-05-20 15:20:00,14.48,14.53,14.46,14.47,188000.0,11.648,11.6882,11.6319,11.64,188000.0
2010-05-20 15:30:00,14.47,14.51,14.46,14.47,251200.0,11.64,11.6722,11.6319,11.64,251200.0
2010-05-20 15:40:00,14.47,14.48,14.35,14.39,370000.0,11.64,11.648,11.5434,11.5756,370000.0
2010-05-20 15:50:00,14.39,14.39,14.26,14.27,528400.0,11.5756,11.5756,11.471,11.4791,528400.0
2010-05-21 09:30:00,14.01,14.15,13.96,14.15,1379600.0,11.2699,11.3826,11.2297,11.3826,1379600.0
2010-05-21 09:40:00,14.15,14.22,14.11,14.21,904400.0,11.3826,11.4389,11.3504,11.4308,904400.0
2010-05-21 09:50:00,14.21,14.4,14.2,14.3,561600.0,11.4308,11.5837,11.4228,11.5032,561600.0
2010-05-21 10:00:00,14.3,14.36,14.26,14.31,331200.0,11.5032,11.5515,11.471,11.5113,331200.0
2010-05-21 10:10:00,14.31,14.33,14.22,14.28,310800.0,11.5113,11.5274,11.4389,11.4871,310800.0
2010-05-21 10:20:00,14.28,14.29,14.17,14.17,191600.0,11.4871,11.4952,11.3986,11.3986,191600.0
2010-05-21 10:30:00,14.18,14.26,14.15,14.24,205200.0,11.4067,11.471,11.3826,11.455,205200.0
2010-05-21 10:40:00,14.25,14.26,14.2,14.21,190000.0,11.463,11.471,11.4228,11.4308,190000.0
2010-05-21 10:50:00,14.2,14.27,14.2,14.24,174800.0,11.4228,11.4791,11.4228,11.455,174800.0
2010-05-21 11:00:00,14.24,14.34,14.24,14.32,278000.0,11.455,11.5354,11.455,11.5193,278000.0
2010-05-21 11:10:00,14.32,14.39,14.28,14.39,293200.0,11.5193,11.5756,11.4871,11.5756,293200.0
2010-05-21 11:20:00,14.38,14.45,14.37,14.41,256000.0,11.5676,11.6239,11.5595,11.5917,256000.0
2010-05-21 11:30:00,14.4,14.51,14.39,14.51,424000.0,11.5837,11.6722,11.5756,11.6722,424000.0
2010-05-21 11:40:00,14.51,14.56,14.49,14.5,458800.0,11.6722,11.7124,11.6561,11.6641,458800.0
2010-05-21 11:50:00,14.49,14.56,14.47,14.48,228800.0,11.6561,11.7124,11.64,11.648,228800.0
2010-05-21 12:00:00,14.48,14.49,14.42,14.47,294400.0,11.648,11.6561,11.5998,11.64,294400.0
2010-05-21 12:10:00,14.47,14.51,14.43,14.51,251600.0,11.64,11.6722,11.6078,11.6722,251600.0
2010-05-21 12:20:00,14.51,14.53,14.49,14.49,225600.0,11.6722,11.6882,11.6561,11.6561,225600.0
2010-05-21 12:30:00,14.49,14.5,14.45,14.47,242000.0,11.6561,11.6641,11.6239,11.64,242000.0
2010-05-21 12:40:00,14.47,14.5,14.4,14.4,102400.0,11.64,11.6641,11.5837,11.5837,102400.0
2010-05-21 12:50:00,14.41,14.45,14.4,14.4,122000.0,11.5917,11.6239,11.5837,11.5837,122000.0
2010-05-21 13:00:00,14.4,14.41,14.34,14.37,86400.0,11.5837,11.5917,11.5354,11.5595,86400.0
2010-05-21 13:10:00,14.38,14.44,14.38,14.39,148400.0,11.5676,11.6158,11.5676,11.5756,148400.0
2010-05-21 13:20:00,14.39,14.4,14.34,14.35,133200.0,11.5756,11.5837,11.5354,11.5434,133200.0
2010-05-21 13:30:00,14.36,14.4,14.34,14.38,216800.0,11.5515,11.5837,11.5354,11.5676,216800.0
2010-05-21 13:40:00,14.38,14.42,14.38,14.41,121600.0,11.5676,11.5998,11.5676,11.5917,121600.0
2010-05-21 13:50:00,14.42,14.43,14.4,14.41,52800.0,11.5998,11.6078,11.5837,11.5917,52800.0
2010-05-21 14:00:00,14.41,14.44,14.36,14.37,84000.0,11.5917,11.6158,11.5515,11.5595,84000.0
2010-05-21 14:10:00,14.38,14.4,14.31,14.34,80400.0,11.5676,11.5837,11.5113,11.5354,80400.0
2010-05-21 14:20:00,14.33,14.37,14.31,14.37,152800.0,11.5274,11.5595,11.5113,11.5595,152800.0
2010-05-21 14:30:00,14.38,14.38,14.33,14.34,74400.0,11.5676,11.5676,11.5274,11.5354,74400.0
2010-05-21 14:40:00,14.34,14.37,14.28,14.31,128800.0,11.5354,11.5595,11.4871,11.5113,128800.0
2010-05-21 14:50:00,14.31,14.31,14.25,14.3,160000.0,11.5113,11.5113,11.463,11.5032,160000.0
2010-05-21 15:00:00,14.3,14.34,14.3,14.31,219600.0,11.5032,11.5354,11.5032,11.5113,219600.0
2010-05-21 15:10:00,14.3,14.31,14.22,14.23,242400.0,11.5032,11.5113,11.4389,11.4469,242400.0
2010-05-21 15:20:00,14.24,14.31,14.24,14.29,218800.0,11.455,11.5113,11.455,11.4952,218800.0
2010-05-21 15:30:00,14.29,14.3,14.26,14.3,168000.0,11.4952,11.5032,11.471,11.5032,168000.0
2010-05-21 15:40:00,14.29,14.41,14.29,14.36,254800.0,11.4952,11.5917,11.4952,11.5515,254800.0
2010-05-21 15:50:00,14.37,14.47,14.36,14.47,340800.0,11.5595,11.64,11.5515,11.64,340800.0
2010-05-24 09:30:00,14.36,14.45,14.33,14.4,6986400.0,11.5515,11.6239,11.5274,11.5837,6986400.0
2010-05-24 09:40:00,14.41,14.42,14.27,14.32,1619200.0,11.5917,11.5998,11.4791,11.5193,1619200.0
2010-05-24 09:50:00,14.33,14.36,14.29,14.32,930800.0,11.5274,11.5515,11.4952,11.5193,930800.0
2010-05-24 10:00:00,14.33,14.39,14.27,14.37,945600.0,11.5274,11.5756,11.4791,11.5595,945600.0
2010-05-24 10:10:00,14.37,14.43,14.35,14.42,265200.0,11.5595,11.6078,11.5434,11.5998,265200.0
2010-05-24 10:20:00,14.43,14.45,14.4,14.43,307200.0,11.6078,11.6239,11.5837,11.6078,307200.0
2010-05-24 10:30:00,14.43,14.49,14.43,14.49,202000.0,11.6078,11.6561,11.6078,11.6561,202000.0
2010-05-24 10:40:00,14.49,14.51,14.44,14.45,276800.0,11.6561,11.6722,11.6158,11.6239,276800.0
2010-05-24 10:50:00,14.45,14.45,14.4,14.41,499600.0,11.6239,11.6239,11.5837,11.5917,499600.0
2010-05-24 11:00:00,14.41,14.41,14.36,14.41,905600.0,11.5917,11.5917,11.5515,11.5917,905600.0
2010-05-24 11:10:00,14.41,14.42,14.34,14.38,448000.0,11.5917,11.5998,11.5354,11.5676,448000.0
2010-05-24 11:20:00,14.37,14.4,14.36,14.37,254000.0,11.5595,11.5837,11.5515,11.5595,254000.0
2010-05-24 11:30:00,14.37,14.42,14.37,14.41,189600.0,11.5595,11.5998,11.5595,11.5917,189600.0
2010-05-24 11:40:00,14.41,14.46,14.4,14.46,127600.0,11.5917,11.6319,11.5837,11.6319,127600.0
2010-05-24 11:50:00,14.46,14.47,14.42,14.45,398400.0,11.6319,11.64,11.5998,11.6239,398400.0
2010-05-24 12:00:00,14.45,14.5,14.44,14.48,255600.0,11.6239,11.6641,11.6158,11.648,255600.0
2010-05-24 12:10:00,14.48,14.49,14.45,14.46,146000.0,11.648,11.6561,11.6239,11.6319,146000.0
2010-05-24 12:20:00,14.46,14.47,14.44,14.47,118400.0,11.6319,11.64,11.6158,11.64,118400.0
2010-05-24 12:30:00,14.47,14.49,14.42,14.43,442000.0,11.64,11.6561,11.5998,11.6078,442000.0
2010-05-24 12:40:00,14.43,14.43,14.41,14.41,154000.0,11.6078,11.6078,11.5917,11.5917,154000.0
2010-05-24 12:50:00,14.42,14.46,14.42,14.43,97600.0,11.5998,11.6319,11.5998,11.6078,97600.0
2010-05-24 13:00:00,14.43,14.45,14.4,14.4,358000.0,11.6078,11.6239,11.5837,11.5837,358000.0
2010-05-24 13:10:00,14.4,14.41,14.38,14.39,171200.0,11.5837,11.5917,11.5676,11.5756,171200.0
2010-05-24 13:20:00,14.38,14.43,14.38,14.4,288800.0,11.5676,11.6078,11.5676,11.5837,288800.0
2010-05-24 13:30:00,14.4,14.42,14.38,14.39,114800.0,11.5837,11.5998,11.5676,11.5756,114800.0
2010-05-24 13:40:00,14.39,14.4,14.37,14.37,187200.0,11.5756,11.5837,11.5595,11.5595,187200.0
2010-05-24 13:50:00,14.37,14.4,14.36,14.39,166400.0,11.5595,11.5837,11.5515,11.5756,166400.0
2010-05-24 14:00:00,14.4,14.42,14.38,14.41,507200.0,11.5837,11.5998,11.5676,11.5917,507200.0
2010-05-24 14:10:00,14.41,14.45,14.41,14.43,248400.0,11.5917,11.6239,11.5917,11.6078,248400.0
2010-05-24 14:20:00,14.43,14.45,14.41,14.44,98400.0,11.6078,11.6239,11.5917,11.6158,98400.0
2010-05-24 14:30:00,14.44,14.46,14.41,14.41,98400.0,11.6158,11.6319,11.5917,11.5917,98400.0
2010-05-24 14:40:00,14.41,14.42,14.37,14.38,142800.0,11.5917,11.5998,11.5595,11.5676,142800.0
2010-05-24 14:50:00,14.38,14.41,14.37,14.39,76400.0,11.5676,11.5917,11.5595,11.5756,76400.0
2010-05-24 15:00:00,14.38,14.4,14.35,14.35,321200.0,11.5676,11.5837,11.5434,11.5434,321200.0
2010-05-24 15:10:00,14.35,14.38,14.34,14.36,236000.0,11.5434,11.5676,11.5354,11.5515,236000.0
2010-05-24 15:20:00,14.36,14.38,14.36,14.36,667200.0,11.5515,11.5676,11.5515,11.5515,667200.0
2010-05-24 15:30:00,14.36,14.4,14.34,14.38,510400.0,11.5515,11.5837,11.5354,11.5676,510400.0
2010-05-24 15:40:00,14.38,14.4,14.32,14.33,718000.0,11.5676,11.5837,11.5193,11.5274,718000.0
2010-05-24 15:50:00,14.33,14.33,14.24,14.26,856000.0,11.5274,11.5274,11.455,11.471,856000.0
2010-05-25 09:30:00,13.88,13.91,13.78,13.78,2762000.0,11.1654,11.1895,11.0849,11.0849,2762000.0
2010-05-25 09:40:00,13.78,13.83,13.69,13.8,979600.0,11.0849,11.1251,11.0125,11.101,979600.0
2010-05-25 09:50:00,13.81,13.83,13.76,13.78,236800.0,11.1091,11.1251,11.0688,11.0849,236800.0
2010-05-25 10:00:00,13.78,13.91,13.78,13.83,722800.0,11.0849,11.1895,11.0849,11.1251,722800.0
2010-05-25 10:10:00,13.83,13.93,13.8,13.91,582800.0,11.1251,11.2056,11.101,11.1895,582800.0
2010-05-25 10:20:00,13.92,13.93,13.84,13.85,468000.0,11.1975,11.2056,11.1332,11.1412,468000.0
2010-05-25 10:30:00,13.84,13.89,13.84,13.86,221200.0,11.1332,11.1734,11.1332,11.1493,221200.0
2010-05-25 10:40:00,13.86,13.86,13.82,13.84,279200.0,11.1493,11.1493,11.1171,11.1332,279200.0
2010-05-25 10:50:00,13.84,13.9,13.82,13.9,231200.0,11.1332,11.1815,11.1171,11.1815,231200.0
2010-05-25 11:00:00,13.9,13.97,13.89,13.93,231200.0,11.1815,11.2378,11.1734,11.2056,231200.0
2010-05-25 11:10:00,13.93,13.93,13.88,13.88,138800.0,11.2056,11.2056,11.1654,11.1654,138800.0
2010-05-25 11:20:00,13.88,13.93,13.85,13.92,152000.0,11.1654,11.2056,11.1412,11.1975,152000.0
2010-05-25 11:30:00,13.91,13.92,13.89,13.92,92800.0,11.1895,11.1975,11.1734,11.1975,92800.0
2010-05-25 11:40:00,13.93,13.95,13.9,13.93,101200.0,11.2056,11.2217,11.1815,11.2056,101200.0
2010-05-25 11:50:00,13.93,14.01,13.91,13.99,180000.0,11.2056,11.2699,11.1895,11.2539,180000.0
2010-05-25 12:00:00,13.99,14.05,13.98,13.99,173200.0,11.2539,11.3021,11.2458,11.2539,173200.0
2010-05-25 12:10:00,13.99,14.05,13.99,13.99,242400.0,11.2539,11.3021,11.2539,11.2539,242400.0
2010-05-25 12:20:00,13.99,14.01,13.96,13.96,512800.0,11.2539,11.2699,11.2297,11.2297,512800.0
2010-05-25 12:30:00,13.96,13.99,13.94,13.97,202000.0,11.2297,11.2539,11.2136,11.2378,202000.0
2010-05-25 12:40:00,13.97,13.97,13.93,13.97,496800.0,11.2378,11.2378,11.2056,11.2378,496800.0
2010-05-25 12:50:00,13.97,13.98,13.94,13.97,456000.0,11.2378,11.2458,11.2136,11.2378,456000.0
2010-05-25 13:00:00,13.96,13.98,13.92,13.92,314000.0,11.2297,11.2458,11.1975,11.1975,314000.0
2010-05-25 13:10:00,13.92,13.93,13.9,13.92,102400.0,11.1975,11.2056,11.1815,11.1975,102400.0
2010-05-25 13:20:00,13.92,13.95,13.9,13.93,491600.0,11.1975,11.2217,11.1815,11.2056,491600.0
2010-05-25 13:30:00,13.93,13.94,13.9,13.91,236000.0,11.2056,11.2136,11.1815,11.1895,236000.0
2010-05-25 13:40:00,13.92,13.92,13.88,13.9,612400.0,11.1975,11.1975,11.1654,11.1815,612400.0
2010-05-25 13:50:00,13.9,13.94,13.89,13.91,214400.0,11.1815,11.2136,11.1734,11.1895,214400.0
2010-05-25 14:00:00,13.91,13.96,13.89,13.93,215600.0,11.1895,11.2297,11.1734,11.2056,215600.0
2010-05-25 14:10:00,13.94,13.99,13.94,13.99,238400.0,11.2136,11.2539,11.2136,11.2539,238400.0
2010-05-25 14:20:00,13.99,14.02,13.91,14.0,813600.0,11.2539,11.278,11.1895,11.2619,813600.0
2010-05-25 14:30:00,13.99,14.02,13.96,13.97,579600.0,11.2539,11.278,11.2297,11.2378,579600.0
2010-05-25 14:40:00,13.97,14.08,13.96,14.08,421200.0,11.2378,11.3263,11.2297,11.3263,421200.0
2010-05-25 14:50:00,14.09,14.09,14.01,14.01,370800.0,11.3343,11.3343,11.2699,11.2699,370800.0
2010-05-25 15:00:00,14.01,14.1,14.0,14.09,583200.0,11.2699,11.3423,11.2619,11.3343,583200.0
2010-05-25 15:10:00,14.09,14.1,14.04,14.06,341600.0,11.3343,11.3423,11.2941,11.3102,341600.0
2010-05-25 15:20:00,14.06,14.18,14.06,14.16,668000.0,11.3102,11.4067,11.3102,11.3906,668000.0
2010-05-25 15:30:00,14.16,14.23,14.14,14.18,541600.0,11.3906,11.4469,11.3745,11.4067,541600.0
2010-05-25 15:40:00,14.17,14.21,14.14,14.19,627200.0,11.3986,11.4308,11.3745,11.4147,627200.0
2010-05-25 15:50:00,14.19,14.22,14.14,14.22,1225200.0,11.4147,11.4389,11.3745,11.4389,1225200.0
2010-05-26 09:30:00,14.27,14.44,14.24,14.44,552000.0,11.4791,11.6158,11.455,11.6158,552000.0
2010-05-26 09:40:00,14.43,14.45,14.38,14.4,305600.0,11.6078,11.6239,11.5676,11.5837,305600.0
2010-05-26 09:50:00,14.39,14.5,14.38,14.49,496800.0,11.5756,11.6641,11.5676,11.6561,496800.0
2010-05-26 10:00:00,14.49,14.56,14.49,14.49,370800.0,11.6561,11.7124,11.6561,11.6561,370800.0
2010-05-26 10:10:00,14.49,14.54,14.47,14.53,238400.0,11.6561,11.6963,11.64,11.6882,238400.0
2010-05-26 10:20:00,14.53,14.53,14.49,14.51,477600.0,11.6882,11.6882,11.6561,11.6722,477600.0
2010-05-26 10:30:00,14.51,14.56,14.5,14.56,188800.0,11.6722,11.7124,11.6641,11.7124,188800.0
2010-05-26 10:40:00,14.56,14.58,14.54,14.54,118400.0,11.7124,11.7285,11.6963,11.6963,118400.0
2010-05-26 10:50:00,14.54,14.56,14.47,14.49,88000.0,11.6963,11.7124,11.64,11.6561,88000.0
2010-05-26 11:00:00,14.48,14.49,14.44,14.48,166000.0,11.648,11.6561,11.6158,11.648,166000.0
2010-05-26 11:10:00,14.48,14.5,14.47,14.5,109200.0,11.648,11.6641,11.64,11.6641,109200.0
2010-05-26 11:20:00,14.49,14.5,14.4,14.4,135200.0,11.6561,11.6641,11.5837,11.5837,135200.0
2010-05-26 11:30:00,14.4,14.44,14.38,14.43,202400.0,11.5837,11.6158,11.5676,11.6078,202400.0
2010-05-26 11:40:00,14.43,14.46,14.38,14.4,252000.0,11.6078,11.6319,11.5676,11.5837,252000.0
2010-05-26 11:50:00,14.4,14.44,14.38,14.43,232800.0,11.5837,11.6158,11.5676,11.6078,232800.0
2010-05-26 12:00:00,14.44,14.46,14.42,14.45,128400.0,11.6158,11.6319,11.5998,11.6239,128400.0
2010-05-26 12:10:00,14.46,14.46,14.45,14.46,56400.0,11.6319,11.6319,11.6239,11.6319,56400.0
2010-05-26 12:20:00,14.46,14.47,14.44,14.44,129600.0,11.6319,11.64,11.6158,11.6158,129600.0
2010-05-26 12:30:00,14.44,14.47,14.43,14.46,232400.0,11.6158,11.64,11.6078,11.6319,232400.0
2010-05-26 12:40:00,14.46,14.46,14.4,14.42,268000.0,11.6319,11.6319,11.5837,11.5998,268000.0
2010-05-26 12:50:00,14.41,14.47,14.41,14.47,187600.0,11.5917,11.64,11.5917,11.64,187600.0
2010-05-26 13:00:00,14.47,14.5,14.47,14.49,78000.0,11.64,11.6641,11.64,11.6561,78000.0
2010-05-26 13:10:00,14.49,14.5,14.47,14.47,59200.0,11.6561,11.6641,11.64,11.64,59200.0
2010-05-26 13:20:00,14.48,14.49,14.47,14.48,136000.0,11.648,11.6561,11.64,11.648,136000.0
2010-05-26 13:30:00,14.48,14.51,14.47,14.5,197200.0,11.648,11.6722,11.64,11.6641,197200.0
2010-05-26 13:40:00,14.51,14.52,14.48,14.49,111600.0,11.6722,11.6802,11.648,11.6561,111600.0
2010-05-26 13:50:00,14.49,14.5,14.47,14.49,98800.0,11.6561,11.6641,11.64,11.6561,98800.0
2010-05-26 14:00:00,14.48,14.5,14.47,14.49,143600.0,11.648,11.6641,11.64,11.6561,143600.0
2010-05-26 14:10:00,14.48,14.48,14.44,14.46,146800.0,11.648,11.648,11.6158,11.6319,146800.0
2010-05-26 14:20:00,14.47,14.47,14.43,14.46,239600.0,11.64,11.64,11.6078,11.6319,239600.0
2010-05-26 14:30:00,14.46,14.47,14.37,14.42,222000.0,11.6319,11.64,11.5595,11.5998,222000.0
2010-05-26 14:40:00,14.42,14.44,14.35,14.37,149600.0,11.5998,11.6158,11.5434,11.5595,149600.0
2010-05-26 14:50:00,14.36,14.36,14.31,14.35,152800.0,11.5515,11.5515,11.5113,11.5434,152800.0
2010-05-26 15:00:00,14.35,14.4,14.35,14.36,337200.0,11.5434,11.5837,11.5434,11.5515,337200.0
2010-05-26 15:10:00,14.36,14.39,14.32,14.33,292000.0,11.5515,11.5756,11.5193,11.5274,292000.0
2010-05-26 15:20:00,14.34,14.34,14.16,14.23,450000.0,11.5354,11.5354,11.3906,11.4469,450000.0
2010-05-26 15:30:00,14.22,14.27,14.18,14.26,255600.0,11.4389,11.4791,11.4067,11.471,255600.0
2010-05-26 15:40:00,14.27,14.32,14.22,14.24,380000.0,11.4791,11.5193,11.4389,11.455,380000.0
2010-05-26 15:50:00,14.24,14.26,14.22,14.23,287600.0,11.455,11.471,11.4389,11.4469,287600.0
2010-05-27 09:30:00,14.55,14.63,14.51,14.51,499600.0,11.7043,11.7687,11.6722,11.6722,499600.0
2010-05-27 09:40:00,14.51,14.56,14.49,14.52,290000.0,11.6722,11.7124,11.6561,11.6802,290000.0
2010-05-27 09:50:00,14.51,14.52,14.46,14.51,188800.0,11.6722,11.6802,11.6319,11.6722,188800.0
2010-05-27 10:00:00,14.51,14.53,14.46,14.51,244400.0,11.6722,11.6882,11.6319,11.6722,244400.0
2010-05-27 10:10:00,14.52,14.58,14.52,14.56,199600.0,11.6802,11.7285,11.6802,11.7124,199600.0
2010-05-27 10:20:00,14.55,14.62,14.55,14.62,146800.0,11.7043,11.7606,11.7043,11.7606,146800.0
2010-05-27 10:30:00,14.62,14.65,14.58,14.58,154800.0,11.7606,11.7848,11.7285,11.7285,154800.0
2010-05-27 10:40:00,14.58,14.61,14.54,14.56,73600.0,11.7285,11.7526,11.6963,11.7124,73600.0
2010-05-27 10:50:00,14.57,14.61,14.56,14.56,82800.0,11.7204,11.7526,11.7124,11.7124,82800.0
2010-05-27 11:00:00,14.56,14.6,14.56,14.58,91200.0,11.7124,11.7445,11.7124,11.7285,91200.0
2010-05-27 11:10:00,14.58,14.59,14.55,14.57,115600.0,11.7285,11.7365,11.7043,11.7204,115600.0
2010-05-27 11:20:00,14.57,14.6,14.55,14.59,63200.0,11.7204,11.7445,11.7043,11.7365,63200.0
2010-05-27 11:30:00,14.59,14.6,14.54,14.54,44000.0,11.7365,11.7445,11.6963,11.6963,44000.0
2010-05-27 11:40:00,14.53,14.58,14.53,14.57,71200.0,11.6882,11.7285,11.6882,11.7204,71200.0
2010-05-27 11:50:00,14.57,14.6,14.57,14.6,68800.0,11.7204,11.7445,11.7204,11.7445,68800.0
2010-05-27 12:00:00,14.6,14.63,14.58,14.63,75600.0,11.7445,11.7687,11.7285,11.7687,75600.0
2010-05-27 12:10:00,14.63,14.66,14.62,14.64,39600.0,11.7687,11.7928,11.7606,11.7767,39600.0
2010-05-27 12:20:00,14.63,14.66,14.62,14.64,66400.0,11.7687,11.7928,11.7606,11.7767,66400.0
2010-05-27 12:30:00,14.65,14.65,14.63,14.63,49200.0,11.7848,11.7848,11.7687,11.7687,49200.0
2010-05-27 12:40:00,14.63,14.63,14.61,14.62,49600.0,11.7687,11.7687,11.7526,11.7606,49600.0
2010-05-27 12:50:00,14.62,14.64,14.61,14.62,32400.0,11.7606,11.7767,11.7526,11.7606,32400.0
2010-05-27 13:00:00,14.61,14.61,14.57,14.59,61200.0,11.7526,11.7526,11.7204,11.7365,61200.0
2010-05-27 13:10:00,14.59,14.63,14.58,14.63,61200.0,11.7365,11.7687,11.7285,11.7687,61200.0
2010-05-27 13:20:00,14.63,14.64,14.63,14.63,173600.0,11.7687,11.7767,11.7687,11.7687,173600.0
2010-05-27 13:30:00,14.63,14.68,14.63,14.67,85600.0,11.7687,11.8089,11.7687,11.8009,85600.0
2010-05-27 13:40:00,14.67,14.67,14.62,14.63,106800.0,11.8009,11.8009,11.7606,11.7687,106800.0
2010-05-27 13:50:00,14.63,14.63,14.62,14.63,79600.0,11.7687,11.7687,11.7606,11.7687,79600.0
2010-05-27 14:00:00,14.63,14.66,14.61,14.65,75600.0,11.7687,11.7928,11.7526,11.7848,75600.0
2010-05-27 14:10:00,14.66,14.67,14.65,14.66,80800.0,11.7928,11.8009,11.7848,11.7928,80800.0
2010-05-27 14:20:00,14.66,14.69,14.66,14.68,151200.0,11.7928,11.8169,11.7928,11.8089,151200.0
2010-05-27 14:30:00,14.68,14.71,14.68,14.7,170000.0,11.8089,11.833,11.8089,11.825,170000.0
2010-05-27 14:40:00,14.7,14.71,14.69,14.7,78400.0,11.825,11.833,11.8169,11.825,78400.0
2010-05-27 14:50:00,14.7,14.7,14.67,14.7,96000.0,11.825,11.825,11.8009,11.825,96000.0
2010-05-27 15:00:00,14.69,14.71,14.69,14.71,108000.0,11.8169,11.833,11.8169,11.833,108000.0
2010-05-27 15:10:00,14.71,14.72,14.69,14.7,186800.0,11.833,11.8411,11.8169,11.825,186800.0
2010-05-27 15:20:00,14.7,14.71,14.68,14.7,140400.0,11.825,11.833,11.8089,11.825,140400.0
2010-05-27 15:30:00,14.7,14.72,14.7,14.71,102800.0,11.825,11.8411,11.825,11.833,102800.0
2010-05-27 15:40:00,14.72,14.76,14.71,14.75,250000.0,11.8411,11.8733,11.833,11.8652,250000.0
2010-05-27 15:50:00,14.75,14.8,14.75,14.8,607600.0,11.8652,11.9054,11.8652,11.9054,607600.0
2010-05-28 09:30:00,14.76,14.77,14.68,14.69,262000.0,11.8733,11.8813,11.8089,11.8169,262000.0
2010-05-28 09:40:00,14.68,14.69,14.61,14.67,338400.0,11.8089,11.8169,11.7526,11.8009,338400.0
2010-05-28 09:50:00,14.67,14.71,14.63,14.7,251600.0,11.8009,11.833,11.7687,11.825,251600.0
2010-05-28 10:00:00,14.71,14.78,14.71,14.76,174400.0,11.833,11.8893,11.833,11.8733,174400.0
2010-05-28 10:10:00,14.76,14.79,14.75,14.78,111200.0,11.8733,11.8974,11.8652,11.8893,111200.0
2010-05-28 10:20:00,14.78,14.79,14.73,14.74,203200.0,11.8893,11.8974,11.8491,11.8572,203200.0
2010-05-28 10:30:00,14.74,14.78,14.74,14.75,153200.0,11.8572,11.8893,11.8572,11.8652,153200.0
2010-05-28 10:40:00,14.75,14.75,14.64,14.64,255200.0,11.8652,11.8652,11.7767,11.7767,255200.0
2010-05-28 10:50:00,14.64,14.68,14.64,14.68,383600.0,11.7767,11.8089,11.7767,11.8089,383600.0
2010-05-28 11:00:00,14.67,14.69,14.64,14.67,255600.0,11.8009,11.8169,11.7767,11.8009,255600.0
2010-05-28 11:10:00,14.66,14.68,14.59,14.6,146400.0,11.7928,11.8089,11.7365,11.7445,146400.0
2010-05-28 11:20:00,14.59,14.62,14.57,14.62,63200.0,11.7365,11.7606,11.7204,11.7606,63200.0
2010-05-28 11:30:00,14.62,14.63,14.61,14.61,85200.0,11.7606,11.7687,11.7526,11.7526,85200.0
2010-05-28 11:40:00,14.61,14.7,14.61,14.7,140400.0,11.7526,11.825,11.7526,11.825,140400.0
2010-05-28 11:50:00,14.7,14.7,14.66,14.67,127600.0,11.825,11.825,11.7928,11.8009,127600.0
2010-05-28 12:00:00,14.67,14.69,14.65,14.67,319600.0,11.8009,11.8169,11.7848,11.8009,319600.0
2010-05-28 12:10:00,14.67,14.69,14.67,14.68,122000.0,11.8009,11.8169,11.8009,11.8089,122000.0
2010-05-28 12:20:00,14.69,14.71,14.69,14.7,27200.0,11.8169,11.833,11.8169,11.825,27200.0
2010-05-28 12:30:00,14.7,14.71,14.55,14.56,400400.0,11.825,11.833,11.7043,11.7124,400400.0
2010-05-28 12:40:00,14.55,14.63,14.54,14.61,524800.0,11.7043,11.7687,11.6963,11.7526,524800.0
2010-05-28 12:50:00,14.61,14.65,14.59,14.6,168400.0,11.7526,11.7848,11.7365,11.7445,168400.0
2010-05-28 13:00:00,14.6,14.63,14.58,14.6,144800.0,11.7445,11.7687,11.7285,11.7445,144800.0
2010-05-28 13:10:00,14.59,14.63,14.59,14.63,121200.0,11.7365,11.7687,11.7365,11.7687,121200.0
2010-05-28 13:20:00,14.63,14.63,14.61,14.61,69600.0,11.7687,11.7687,11.7526,11.7526,69600.0
2010-05-28 13:30:00,14.62,14.63,14.59,14.6,176400.0,11.7606,11.7687,11.7365,11.7445,176400.0
2010-05-28 13:40:00,14.6,14.61,14.55,14.57,121200.0,11.7445,11.7526,11.7043,11.7204,121200.0
2010-05-28 13:50:00,14.57,14.59,14.55,14.56,99200.0,11.7204,11.7365,11.7043,11.7124,99200.0
2010-05-28 14:00:00,14.55,14.56,14.51,14.54,183600.0,11.7043,11.7124,11.6722,11.6963,183600.0
2010-05-28 14:10:00,14.55,14.58,14.53,14.57,102400.0,11.7043,11.7285,11.6882,11.7204,102400.0
2010-05-28 14:20:00,14.57,14.59,14.56,14.58,110000.0,11.7204,11.7365,11.7124,11.7285,110000.0
2010-05-28 14:30:00,14.58,14.63,14.57,14.63,97200.0,11.7285,11.7687,11.7204,11.7687,97200.0
2010-05-28 14:40:00,14.63,14.7,14.62,14.68,151200.0,11.7687,11.825,11.7606,11.8089,151200.0
2010-05-28 14:50:00,14.68,14.7,14.63,14.64,132800.0,11.8089,11.825,11.7687,11.7767,132800.0
2010-05-28 15:00:00,14.65,14.69,14.64,14.65,114400.0,11.7848,11.8169,11.7767,11.7848,114400.0
2010-05-28 15:10:00,14.65,14.71,14.65,14.71,428800.0,11.7848,11.833,11.7848,11.833,428800.0
2010-05-28 15:20:00,14.71,14.75,14.71,14.74,377200.0,11.833,11.8652,11.833,11.8572,377200.0
2010-05-28 15:30:00,14.74,14.77,14.71,14.71,310000.0,11.8572,11.8813,11.833,11.833,310000.0
2010-05-28 15:40:00,14.71,14.74,14.62,14.69,420400.0,11.833,11.8572,11.7606,11.8169,420400.0
2010-05-28 15:50:00,14.69,14.7,14.59,14.59,610000.0,11.8169,11.825,11.7365,11.7365,610000.0
2010-06-01 09:30:00,14.44,14.47,14.37,14.39,318800.0,11.6158,11.64,11.5595,11.5756,318800.0
2010-06-01 09:40:00,14.39,14.43,14.38,14.43,77200.0,11.5756,11.6078,11.5676,11.6078,77200.0
2010-06-01 09:50:00,14.43,14.47,14.39,14.39,46400.0,11.6078,11.64,11.5756,11.5756,46400.0
2010-06-01 10:00:00,14.39,14.54,14.39,14.5,204800.0,11.5756,11.6963,11.5756,11.6641,204800.0
2010-06-01 10:10:00,14.5,14.53,14.49,14.51,167200.0,11.6641,11.6882,11.6561,11.6722,167200.0
2010-06-01 10:20:00,14.52,14.62,14.51,14.59,239200.0,11.6802,11.7606,11.6722,11.7365,239200.0
2010-06-01 10:30:00,14.6,14.64,14.6,14.6,227200.0,11.7445,11.7767,11.7445,11.7445,227200.0
2010-06-01 10:40:00,14.61,14.61,14.55,14.56,176400.0,11.7526,11.7526,11.7043,11.7124,176400.0
2010-06-01 10:50:00,14.56,14.56,14.52,14.52,99200.0,11.7124,11.7124,11.6802,11.6802,99200.0
2010-06-01 11:00:00,14.52,14.52,14.49,14.51,90400.0,11.6802,11.6802,11.6561,11.6722,90400.0
2010-06-01 11:10:00,14.51,14.52,14.48,14.48,119600.0,11.6722,11.6802,11.648,11.648,119600.0
2010-06-01 11:20:00,14.47,14.51,14.47,14.5,61200.0,11.64,11.6722,11.64,11.6641,61200.0
2010-06-01 11:30:00,14.5,14.52,14.46,14.48,84400.0,11.6641,11.6802,11.6319,11.648,84400.0
2010-06-01 11:40:00,14.48,14.48,14.38,14.41,94800.0,11.648,11.648,11.5676,11.5917,94800.0
2010-06-01 11:50:00,14.41,14.41,14.35,14.36,70000.0,11.5917,11.5917,11.5434,11.5515,70000.0
2010-06-01 12:00:00,14.36,14.39,14.35,14.37,127600.0,11.5515,11.5756,11.5434,11.5595,127600.0
2010-06-01 12:10:00,14.36,14.43,14.36,14.42,128800.0,11.5515,11.6078,11.5515,11.5998,128800.0
2010-06-01 12:20:00,14.43,14.46,14.42,14.45,157200.0,11.6078,11.6319,11.5998,11.6239,157200.0
2010-06-01 12:30:00,14.45,14.46,14.44,14.45,74400.0,11.6239,11.6319,11.6158,11.6239,74400.0
2010-06-01 12:40:00,14.46,14.47,14.43,14.44,68800.0,11.6319,11.64,11.6078,11.6158,68800.0
2010-06-01 12:50:00,14.44,14.45,14.38,14.38,48800.0,11.6158,11.6239,11.5676,11.5676,48800.0
2010-06-01 13:00:00,14.38,14.44,14.38,14.44,118000.0,11.5676,11.6158,11.5676,11.6158,118000.0
2010-06-01 13:10:00,14.44,14.53,14.44,14.52,127600.0,11.6158,11.6882,11.6158,11.6802,127600.0
2010-06-01 13:20:00,14.52,14.54,14.52,14.54,64400.0,11.6802,11.6963,11.6802,11.6963,64400.0
2010-06-01 13:30:00,14.54,14.54,14.52,14.53,58800.0,11.6963,11.6963,11.6802,11.6882,58800.0
2010-06-01 13:40:00,14.52,14.54,14.52,14.53,62400.0,11.6802,11.6963,11.6802,11.6882,62400.0
2010-06-01 13:50:00,14.53,14.53,14.43,14.43,104000.0,11.6882,11.6882,11.6078,11.6078,104000.0
2010-06-01 14:00:00,14.41,14.44,14.38,14.38,184400.0,11.5917,11.6158,11.5676,11.5676,184400.0
2010-06-01 14:10:00,14.4,14.44,14.39,14.44,222400.0,11.5837,11.6158,11.5756,11.6158,222400.0
2010-06-01 14:20:00,14.43,14.47,14.42,14.46,166400.0,11.6078,11.64,11.5998,11.6319,166400.0
2010-06-01 14:30:00,14.46,14.49,14.46,14.47,312800.0,11.6319,11.6561,11.6319,11.64,312800.0
2010-06-01 14:40:00,14.46,14.5,14.45,14.49,110400.0,11.6319,11.6641,11.6239,11.6561,110400.0
2010-06-01 14:50:00,14.49,14.49,14.42,14.46,134400.0,11.6561,11.6561,11.5998,11.6319,134400.0
2010-06-01 15:00:00,14.47,14.47,14.4,14.4,132000.0,11.64,11.64,11.5837,11.5837,132000.0
2010-06-01 15:10:00,14.4,14.43,14.36,14.36,155200.0,11.5837,11.6078,11.5515,11.5515,155200.0
2010-06-01 15:20:00,14.36,14.38,14.3,14.35,269600.0,11.5515,11.5676,11.5032,11.5434,269600.0
2010-06-01 15:30:00,14.35,14.39,14.33,14.37,120800.0,11.5434,11.5756,11.5274,11.5595,120800.0
2010-06-01 15:40:00,14.37,14.38,14.27,14.28,538800.0,11.5595,11.5676,11.4791,11.4871,538800.0
2010-06-01 15:50:00,14.27,14.27,14.17,14.19,975600.0,11.4791,11.4791,11.3986,11.4147,975600.0
2010-06-02 09:30:00,14.24,14.32,14.16,14.16,424800.0,11.455,11.5193,11.3906,11.3906,424800.0
2010-06-02 09:40:00,14.16,14.19,14.15,14.16,303200.0,11.3906,11.4147,11.3826,11.3906,303200.0
2010-06-02 09:50:00,14.16,14.22,14.13,14.21,298000.0,11.3906,11.4389,11.3665,11.4308,298000.0
2010-06-02 10:00:00,14.21,14.28,14.18,14.25,118800.0,11.4308,11.4871,11.4067,11.463,118800.0
2010-06-02 10:10:00,14.26,14.29,14.22,14.29,188800.0,11.471,11.4952,11.4389,11.4952,188800.0
2010-06-02 10:20:00,14.3,14.33,14.28,14.28,76400.0,11.5032,11.5274,11.4871,11.4871,76400.0
2010-06-02 10:30:00,14.28,14.33,14.28,14.3,176800.0,11.4871,11.5274,11.4871,11.5032,176800.0
2010-06-02 10:40:00,14.31,14.31,14.25,14.26,108400.0,11.5113,11.5113,11.463,11.471,108400.0
2010-06-02 10:50:00,14.26,14.3,14.24,14.29,109200.0,11.471,11.5032,11.455,11.4952,109200.0
2010-06-02 11:00:00,14.28,14.33,14.28,14.31,44400.0,11.4871,11.5274,11.4871,11.5113,44400.0
2010-06-02 11:10:00,14.32,14.34,14.3,14.3,72800.0,11.5193,11.5354,11.5032,11.5032,72800.0
2010-06-02 11:20:00,14.3,14.34,14.3,14.31,82000.0,11.5032,11.5354,11.5032,11.5113,82000.0
2010-06-02 11:30:00,14.31,14.34,14.3,14.33,144000.0,11.5113,11.5354,11.5032,11.5274,144000.0
2010-06-02 11:40:00,14.33,14.38,14.33,14.37,105600.0,11.5274,11.5676,11.5274,11.5595,105600.0
2010-06-02 11:50:00,14.38,14.39,14.37,14.38,89200.0,11.5676,11.5756,11.5595,11.5676,89200.0
2010-06-02 12:00:00,14.39,14.41,14.39,14.39,123600.0,11.5756,11.5917,11.5756,11.5756,123600.0
2010-06-02 12:10:00,14.39,14.41,14.39,14.39,60400.0,11.5756,11.5917,11.5756,11.5756,60400.0
2010-06-02 12:20:00,14.39,14.41,14.38,14.4,31600.0,11.5756,11.5917,11.5676,11.5837,31600.0
2010-06-02 12:30:00,14.39,14.4,14.38,14.38,26800.0,11.5756,11.5837,11.5676,11.5676,26800.0
2010-06-02 12:40:00,14.38,14.42,14.38,14.42,47200.0,11.5676,11.5998,11.5676,11.5998,47200.0
2010-06-02 12:50:00,14.42,14.45,14.41,14.45,166000.0,11.5998,11.6239,11.5917,11.6239,166000.0
2010-06-02 13:00:00,14.46,14.47,14.45,14.46,44400.0,11.6319,11.64,11.6239,11.6319,44400.0
2010-06-02 13:10:00,14.45,14.47,14.43,14.44,186400.0,11.6239,11.64,11.6078,11.6158,186400.0
2010-06-02 13:20:00,14.44,14.44,14.42,14.42,55200.0,11.6158,11.6158,11.5998,11.5998,55200.0
2010-06-02 13:30:00,14.42,14.44,14.42,14.43,49600.0,11.5998,11.6158,11.5998,11.6078,49600.0
2010-06-02 13:40:00,14.43,14.44,14.4,14.41,89600.0,11.6078,11.6158,11.5837,11.5917,89600.0
2010-06-02 13:50:00,14.41,14.41,14.38,14.39,74800.0,11.5917,11.5917,11.5676,11.5756,74800.0
2010-06-02 14:00:00,14.39,14.39,14.37,14.39,49600.0,11.5756,11.5756,11.5595,11.5756,49600.0
2010-06-02 14:10:00,14.39,14.4,14.35,14.35,70800.0,11.5756,11.5837,11.5434,11.5434,70800.0
2010-06-02 14:20:00,14.35,14.37,14.33,14.35,96000.0,11.5434,11.5595,11.5274,11.5434,96000.0
2010-06-02 14:30:00,14.35,14.39,14.35,14.38,107600.0,11.5434,11.5756,11.5434,11.5676,107600.0
2010-06-02 14:40:00,14.39,14.45,14.39,14.45,155600.0,11.5756,11.6239,11.5756,11.6239,155600.0
2010-06-02 14:50:00,14.45,14.48,14.45,14.46,136400.0,11.6239,11.648,11.6239,11.6319,136400.0
2010-06-02 15:00:00,14.46,14.49,14.45,14.49,80000.0,11.6319,11.6561,11.6239,11.6561,80000.0
2010-06-02 15:10:00,14.48,14.52,14.48,14.5,62400.0,11.648,11.6802,11.648,11.6641,62400.0
2010-06-02 15:20:00,14.51,14.53,14.49,14.53,90000.0,11.6722,11.6882,11.6561,11.6882,90000.0
2010-06-02 15:30:00,14.53,14.53,14.48,14.49,164800.0,11.6882,11.6882,11.648,11.6561,164800.0
2010-06-02 15:40:00,14.5,14.52,14.49,14.52,131200.0,11.6641,11.6802,11.6561,11.6802,131200.0
2010-06-02 15:50:00,14.52,14.58,14.52,14.58,515600.0,11.6802,11.7285,11.6802,11.7285,515600.0
2010-06-03 09:30:00,14.58,14.68,14.58,14.65,688400.0,11.7285,11.8089,11.7285,11.7848,688400.0
2010-06-03 09:40:00,14.66,14.72,14.64,14.72,233200.0,11.7928,11.8411,11.7767,11.8411,233200.0
2010-06-03 09:50:00,14.72,14.75,14.71,14.75,140400.0,11.8411,11.8652,11.833,11.8652,140400.0
2010-06-03 10:00:00,14.74,14.75,14.68,14.72,336400.0,11.8572,11.8652,11.8089,11.8411,336400.0
2010-06-03 10:10:00,14.72,14.73,14.68,14.68,100000.0,11.8411,11.8491,11.8089,11.8089,100000.0
2010-06-03 10:20:00,14.68,14.69,14.61,14.61,94000.0,11.8089,11.8169,11.7526,11.7526,94000.0
2010-06-03 10:30:00,14.61,14.65,14.58,14.63,242800.0,11.7526,11.7848,11.7285,11.7687,242800.0
2010-06-03 10:40:00,14.62,14.67,14.62,14.65,94400.0,11.7606,11.8009,11.7606,11.7848,94400.0
2010-06-03 10:50:00,14.67,14.72,14.67,14.71,184000.0,11.8009,11.8411,11.8009,11.833,184000.0
2010-06-03 11:00:00,14.71,14.76,14.7,14.74,185200.0,11.833,11.8733,11.825,11.8572,185200.0
2010-06-03 11:10:00,14.74,14.75,14.72,14.72,134800.0,11.8572,11.8652,11.8411,11.8411,134800.0
2010-06-03 11:20:00,14.72,14.72,14.67,14.68,237200.0,11.8411,11.8411,11.8009,11.8089,237200.0
2010-06-03 11:30:00,14.68,14.74,14.66,14.72,74800.0,11.8089,11.8572,11.7928,11.8411,74800.0
2010-06-03 11:40:00,14.72,14.74,14.68,14.73,124800.0,11.8411,11.8572,11.8089,11.8491,124800.0
2010-06-03 11:50:00,14.73,14.74,14.7,14.71,144000.0,11.8491,11.8572,11.825,11.833,144000.0
2010-06-03 12:00:00,14.71,14.71,14.62,14.64,83600.0,11.833,11.833,11.7606,11.7767,83600.0
2010-06-03 12:10:00,14.63,14.65,14.63,14.63,48400.0,11.7687,11.7848,11.7687,11.7687,48400.0
2010-06-03 12:20:00,14.62,14.62,14.56,14.58,87600.0,11.7606,11.7606,11.7124,11.7285,87600.0
2010-06-03 12:30:00,14.58,14.6,14.56,14.6,80000.0,11.7285,11.7445,11.7124,11.7445,80000.0
2010-06-03 12:40:00,14.59,14.6,14.58,14.6,38000.0,11.7365,11.7445,11.7285,11.7445,38000.0
2010-06-03 12:50:00,14.6,14.6,14.58,14.6,25200.0,11.7445,11.7445,11.7285,11.7445,25200.0
2010-06-03 13:00:00,14.61,14.62,14.59,14.62,84000.0,11.7526,11.7606,11.7365,11.7606,84000.0
2010-06-03 13:10:00,14.62,14.63,14.61,14.61,24800.0,11.7606,11.7687,11.7526,11.7526,24800.0
2010-06-03 13:20:00,14.6,14.6,14.56,14.59,35600.0,11.7445,11.7445,11.7124,11.7365,35600.0
2010-06-03 13:30:00,14.59,14.61,14.58,14.61,36400.0,11.7365,11.7526,11.7285,11.7526,36400.0
2010-06-03 13:40:00,14.61,14.65,14.61,14.63,136000.0,11.7526,11.7848,11.7526,11.7687,136000.0
2010-06-03 13:50:00,14.63,14.64,14.59,14.6,51200.0,11.7687,11.7767,11.7365,11.7445,51200.0
2010-06-03 14:00:00,14.6,14.63,14.59,14.62,56800.0,11.7445,11.7687,11.7365,11.7606,56800.0
2010-06-03 14:10:00,14.62,14.67,14.62,14.65,124000.0,11.7606,11.8009,11.7606,11.7848,124000.0
2010-06-03 14:20:00,14.65,14.71,14.64,14.69,128400.0,11.7848,11.833,11.7767,11.8169,128400.0
2010-06-03 14:30:00,14.68,14.76,14.68,14.74,106000.0,11.8089,11.8733,11.8089,11.8572,106000.0
2010-06-03 14:40:00,14.74,14.76,14.72,14.72,80400.0,11.8572,11.8733,11.8411,11.8411,80400.0
2010-06-03 14:50:00,14.72,14.74,14.71,14.72,41600.0,11.8411,11.8572,11.833,11.8411,41600.0
2010-06-03 15:00:00,14.73,14.75,14.72,14.73,65200.0,11.8491,11.8652,11.8411,11.8491,65200.0
2010-06-03 15:10:00,14.73,14.73,14.68,14.69,79200.0,11.8491,11.8491,11.8089,11.8169,79200.0
2010-06-03 15:20:00,14.69,14.78,14.69,14.78,120800.0,11.8169,11.8893,11.8169,11.8893,120800.0
2010-06-03 15:30:00,14.78,14.8,14.75,14.78,155600.0,11.8893,11.9054,11.8652,11.8893,155600.0
2010-06-03 15:40:00,14.78,14.8,14.72,14.72,255200.0,11.8893,11.9054,11.8411,11.8411,255200.0
2010-06-03 15:50:00,14.71,14.77,14.7,14.76,674800.0,11.833,11.8813,11.825,11.8733,674800.0
2010-06-04 09:30:00,14.36,14.45,14.33,14.42,448400.0,11.5515,11.6239,11.5274,11.5998,448400.0
2010-06-04 09:40:00,14.44,14.47,14.39,14.43,215600.0,11.6158,11.64,11.5756,11.6078,215600.0
2010-06-04 09:50:00,14.45,14.49,14.44,14.48,168800.0,11.6239,11.6561,11.6158,11.648,168800.0
2010-06-04 10:00:00,14.48,14.48,14.43,14.47,185600.0,11.648,11.648,11.6078,11.64,185600.0
2010-06-04 10:10:00,14.46,14.48,14.44,14.47,156400.0,11.6319,11.648,11.6158,11.64,156400.0
2010-06-04 10:20:00,14.47,14.48,14.44,14.46,182800.0,11.64,11.648,11.6158,11.6319,182800.0
2010-06-04 10:30:00,14.46,14.47,14.44,14.46,116800.0,11.6319,11.64,11.6158,11.6319,116800.0
2010-06-04 10:40:00,14.46,14.48,14.44,14.45,103200.0,11.6319,11.648,11.6158,11.6239,103200.0
2010-06-04 10:50:00,14.45,14.45,14.41,14.41,84000.0,11.6239,11.6239,11.5917,11.5917,84000.0
2010-06-04 11:00:00,14.41,14.43,14.39,14.4,192400.0,11.5917,11.6078,11.5756,11.5837,192400.0
2010-06-04 11:10:00,14.4,14.42,14.36,14.36,146800.0,11.5837,11.5998,11.5515,11.5515,146800.0
2010-06-04 11:20:00,14.36,14.36,14.32,14.32,176000.0,11.5515,11.5515,11.5193,11.5193,176000.0
2010-06-04 11:30:00,14.32,14.36,14.31,14.36,86000.0,11.5193,11.5515,11.5113,11.5515,86000.0
2010-06-04 11:40:00,14.35,14.38,14.34,14.38,72800.0,11.5434,11.5676,11.5354,11.5676,72800.0
2010-06-04 11:50:00,14.38,14.38,14.36,14.36,78400.0,11.5676,11.5676,11.5515,11.5515,78400.0
2010-06-04 12:00:00,14.35,14.35,14.26,14.28,125600.0,11.5434,11.5434,11.471,11.4871,125600.0
2010-06-04 12:10:00,14.27,14.32,14.27,14.3,94400.0,11.4791,11.5193,11.4791,11.5032,94400.0
2010-06-04 12:20:00,14.3,14.33,14.3,14.3,119600.0,11.5032,11.5274,11.5032,11.5032,119600.0
2010-06-04 12:30:00,14.3,14.31,14.29,14.29,46000.0,11.5032,11.5113,11.4952,11.4952,46000.0
2010-06-04 12:40:00,14.28,14.29,14.27,14.29,31200.0,11.4871,11.4952,11.4791,11.4952,31200.0
2010-06-04 12:50:00,14.29,14.31,14.28,14.29,1229200.0,11.4952,11.5113,11.4871,11.4952,1229200.0
2010-06-04 13:00:00,14.3,14.3,14.27,14.29,62800.0,11.5032,11.5032,11.4791,11.4952,62800.0
2010-06-04 13:10:00,14.3,14.3,14.25,14.27,277200.0,11.5032,11.5032,11.463,11.4791,277200.0
2010-06-04 13:20:00,14.27,14.27,14.23,14.24,53600.0,11.4791,11.4791,11.4469,11.455,53600.0
2010-06-04 13:30:00,14.24,14.27,14.23,14.23,84400.0,11.455,11.4791,11.4469,11.4469,84400.0
2010-06-04 13:40:00,14.23,14.26,14.22,14.24,67200.0,11.4469,11.471,11.4389,11.455,67200.0
2010-06-04 13:50:00,14.25,14.25,14.21,14.22,68400.0,11.463,11.463,11.4308,11.4389,68400.0
2010-06-04 14:00:00,14.22,14.24,14.2,14.2,124000.0,11.4389,11.455,11.4228,11.4228,124000.0
2010-06-04 14:10:00,14.2,14.22,14.19,14.2,292400.0,11.4228,11.4389,11.4147,11.4228,292400.0
2010-06-04 14:20:00,14.2,14.22,14.17,14.19,157600.0,11.4228,11.4389,11.3986,11.4147,157600.0
2010-06-04 14:30:00,14.18,14.19,14.15,14.16,71200.0,11.4067,11.4147,11.3826,11.3906,71200.0
2010-06-04 14:40:00,14.15,14.16,14.1,14.1,267600.0,11.3826,11.3906,11.3423,11.3423,267600.0
2010-06-04 14:50:00,14.1,14.11,14.06,14.07,847200.0,11.3423,11.3504,11.3102,11.3182,847200.0
2010-06-04 15:00:00,14.07,14.13,14.07,14.13,216000.0,11.3182,11.3665,11.3182,11.3665,216000.0
2010-06-04 15:10:00,14.13,14.14,14.1,14.12,172000.0,11.3665,11.3745,11.3423,11.3584,172000.0
2010-06-04 15:20:00,14.13,14.13,14.08,14.09,110800.0,11.3665,11.3665,11.3263,11.3343,110800.0
2010-06-04 15:30:00,14.09,14.11,14.08,14.08,212800.0,11.3343,11.3504,11.3263,11.3263,212800.0
2010-06-04 15:40:00,14.08,14.09,14.03,14.08,838400.0,11.3263,11.3343,11.286,11.3263,838400.0
2010-06-04 15:50:00,14.08,14.08,14.01,14.05,780800.0,11.3263,11.3263,11.2699,11.3021,780800.0
2010-06-07 09:30:00,14.12,14.15,14.02,14.04,342000.0,11.3584,11.3826,11.278,11.2941,342000.0
2010-06-07 09:40:00,14.03,14.03,13.91,14.02,281600.0,11.286,11.286,11.1895,11.278,281600.0
2010-06-07 09:50:00,14.02,14.11,14.01,14.08,71200.0,11.278,11.3504,11.2699,11.3263,71200.0
2010-06-07 10:00:00,14.07,14.13,14.05,14.12,114400.0,11.3182,11.3665,11.3021,11.3584,114400.0
2010-06-07 10:10:00,14.12,14.16,14.09,14.1,97600.0,11.3584,11.3906,11.3343,11.3423,97600.0
2010-06-07 10:20:00,14.09,14.13,14.08,14.1,281200.0,11.3343,11.3665,11.3263,11.3423,281200.0
2010-06-07 10:30:00,14.1,14.1,14.0,14.0,182000.0,11.3423,11.3423,11.2619,11.2619,182000.0
2010-06-07 10:40:00,14.0,14.05,13.98,13.99,107200.0,11.2619,11.3021,11.2458,11.2539,107200.0
2010-06-07 10:50:00,14.0,14.01,13.88,13.89,251200.0,11.2619,11.2699,11.1654,11.1734,251200.0
2010-06-07 11:00:00,13.89,13.95,13.89,13.95,124000.0,11.1734,11.2217,11.1734,11.2217,124000.0
2010-06-07 11:10:00,13.95,13.96,13.88,13.9,95200.0,11.2217,11.2297,11.1654,11.1815,95200.0
2010-06-07 11:20:00,13.91,13.91,13.86,13.9,107600.0,11.1895,11.1895,11.1493,11.1815,107600.0
2010-06-07 11:30:00,13.9,13.96,13.9,13.95,31200.0,11.1815,11.2297,11.1815,11.2217,31200.0
2010-06-07 11:40:00,13.95,13.97,13.94,13.94,63600.0,11.2217,11.2378,11.2136,11.2136,63600.0
2010-06-07 11:50:00,13.95,13.99,13.95,13.99,68000.0,11.2217,11.2539,11.2217,11.2539,68000.0
2010-06-07 12:00:00,13.99,14.05,13.97,14.03,110000.0,11.2539,11.3021,11.2378,11.286,110000.0
2010-06-07 12:10:00,14.03,14.04,14.0,14.0,83200.0,11.286,11.2941,11.2619,11.2619,83200.0
2010-06-07 12:20:00,13.99,14.02,13.96,13.96,316400.0,11.2539,11.278,11.2297,11.2297,316400.0
2010-06-07 12:30:00,13.96,13.98,13.96,13.97,26800.0,11.2297,11.2458,11.2297,11.2378,26800.0
2010-06-07 12:40:00,13.97,13.99,13.97,13.98,38400.0,11.2378,11.2539,11.2378,11.2458,38400.0
2010-06-07 12:50:00,13.99,14.03,13.99,14.01,98000.0,11.2539,11.286,11.2539,11.2699,98000.0
2010-06-07 13:00:00,14.01,14.01,13.97,13.99,35200.0,11.2699,11.2699,11.2378,11.2539,35200.0
2010-06-07 13:10:00,14.0,14.02,13.99,14.02,31200.0,11.2619,11.278,11.2539,11.278,31200.0
2010-06-07 13:20:00,14.02,14.05,14.02,14.05,26000.0,11.278,11.3021,11.278,11.3021,26000.0
2010-06-07 13:30:00,14.05,14.08,14.03,14.04,85600.0,11.3021,11.3263,11.286,11.2941,85600.0
2010-06-07 13:40:00,14.04,14.04,13.96,13.97,64000.0,11.2941,11.2941,11.2297,11.2378,64000.0
2010-06-07 13:50:00,13.97,13.98,13.96,13.97,32400.0,11.2378,11.2458,11.2297,11.2378,32400.0
2010-06-07 14:00:00,13.96,13.99,13.95,13.97,42400.0,11.2297,11.2539,11.2217,11.2378,42400.0
2010-06-07 14:10:00,13.97,13.97,13.92,13.94,46000.0,11.2378,11.2378,11.1975,11.2136,46000.0
2010-06-07 14:20:00,13.93,13.95,13.91,13.95,40400.0,11.2056,11.2217,11.1895,11.2217,40400.0
2010-06-07 14:30:00,13.95,13.96,13.89,13.91,84800.0,11.2217,11.2297,11.1734,11.1895,84800.0
2010-06-07 14:40:00,13.9,13.9,13.82,13.84,136400.0,11.1815,11.1815,11.1171,11.1332,136400.0
2010-06-07 14:50:00,13.84,13.85,13.82,13.84,84000.0,11.1332,11.1412,11.1171,11.1332,84000.0
2010-06-07 15:00:00,13.84,13.92,13.84,13.92,143200.0,11.1332,11.1975,11.1332,11.1975,143200.0
2010-06-07 15:10:00,13.91,13.92,13.85,13.85,200800.0,11.1895,11.1975,11.1412,11.1412,200800.0
2010-06-07 15:20:00,13.85,13.85,13.77,13.77,245600.0,11.1412,11.1412,11.0769,11.0769,245600.0
2010-06-07 15:30:00,13.77,13.82,13.76,13.8,219600.0,11.0769,11.1171,11.0688,11.101,219600.0
2010-06-07 15:40:00,13.79,13.8,13.73,13.76,906400.0,11.093,11.101,11.0447,11.0688,906400.0
2010-06-07 15:50:00,13.76,13.77,13.69,13.71,1469600.0,11.0688,11.0769,11.0125,11.0286,1469600.0
2010-06-08 09:30:00,13.75,13.84,13.7,13.81,353600.0,11.0608,11.1332,11.0206,11.1091,353600.0
2010-06-08 09:40:00,13.8,13.81,13.69,13.71,112800.0,11.101,11.1091,11.0125,11.0286,112800.0
2010-06-08 09:50:00,13.7,13.7,13.58,13.61,194000.0,11.0206,11.0206,10.924,10.9482,194000.0
2010-06-08 10:00:00,13.62,13.71,13.62,13.71,92800.0,10.9562,11.0286,10.9562,11.0286,92800.0
2010-06-08 10:10:00,13.7,13.7,13.6,13.6,112000.0,11.0206,11.0206,10.9401,10.9401,112000.0
2010-06-08 10:20:00,13.6,13.64,13.58,13.64,156000.0,10.9401,10.9723,10.924,10.9723,156000.0
2010-06-08 10:30:00,13.64,13.65,13.59,13.59,87600.0,10.9723,10.9803,10.9321,10.9321,87600.0
2010-06-08 10:40:00,13.58,13.58,13.51,13.54,268800.0,10.924,10.924,10.8677,10.8919,268800.0
2010-06-08 10:50:00,13.54,13.58,13.52,13.58,102800.0,10.8919,10.924,10.8758,10.924,102800.0
2010-06-08 11:00:00,13.57,13.59,13.48,13.5,177600.0,10.916,10.9321,10.8436,10.8597,177600.0
2010-06-08 11:10:00,13.5,13.53,13.45,13.52,236000.0,10.8597,10.8838,10.8195,10.8758,236000.0
2010-06-08 11:20:00,13.52,13.61,13.52,13.57,192400.0,10.8758,10.9482,10.8758,10.916,192400.0
2010-06-08 11:30:00,13.58,13.65,13.57,13.65,291200.0,10.924,10.9803,10.916,10.9803,291200.0
2010-06-08 11:40:00,13.65,13.65,13.58,13.63,145200.0,10.9803,10.9803,10.924,10.9643,145200.0
2010-06-08 11:50:00,13.63,13.69,13.63,13.65,283600.0,10.9643,11.0125,10.9643,10.9803,283600.0
2010-06-08 12:00:00,13.65,13.67,13.58,13.58,217600.0,10.9803,10.9964,10.924,10.924,217600.0
2010-06-08 12:10:00,13.58,13.59,13.56,13.57,432000.0,10.924,10.9321,10.908,10.916,432000.0
2010-06-08 12:20:00,13.56,13.57,13.55,13.57,28400.0,10.908,10.916,10.8999,10.916,28400.0
2010-06-08 12:30:00,13.59,13.62,13.58,13.62,44000.0,10.9321,10.9562,10.924,10.9562,44000.0
2010-06-08 12:40:00,13.62,13.65,13.61,13.63,77200.0,10.9562,10.9803,10.9482,10.9643,77200.0
2010-06-08 12:50:00,13.62,13.68,13.62,13.67,42400.0,10.9562,11.0045,10.9562,10.9964,42400.0
2010-06-08 13:00:00,13.67,13.69,13.63,13.64,88400.0,10.9964,11.0125,10.9643,10.9723,88400.0
2010-06-08 13:10:00,13.64,13.64,13.6,13.6,27600.0,10.9723,10.9723,10.9401,10.9401,27600.0
2010-06-08 13:20:00,13.61,13.61,13.56,13.57,60000.0,10.9482,10.9482,10.908,10.916,60000.0
2010-06-08 13:30:00,13.58,13.58,13.5,13.53,201600.0,10.924,10.924,10.8597,10.8838,201600.0
2010-06-08 13:40:00,13.54,13.55,13.5,13.5,123600.0,10.8919,10.8999,10.8597,10.8597,123600.0
2010-06-08 13:50:00,13.5,13.55,13.47,13.55,157600.0,10.8597,10.8999,10.8356,10.8999,157600.0
2010-06-08 14:00:00,13.56,13.57,13.52,13.53,202400.0,10.908,10.916,10.8758,10.8838,202400.0
2010-06-08 14:10:00,13.53,13.55,13.48,13.55,302800.0,10.8838,10.8999,10.8436,10.8999,302800.0
2010-06-08 14:20:00,13.55,13.64,13.55,13.62,277600.0,10.8999,10.9723,10.8999,10.9562,277600.0
2010-06-08 14:30:00,13.62,13.66,13.61,13.63,233600.0,10.9562,10.9884,10.9482,10.9643,233600.0
2010-06-08 14:40:00,13.62,13.69,13.62,13.63,297600.0,10.9562,11.0125,10.9562,10.9643,297600.0
2010-06-08 14:50:00,13.64,13.64,13.57,13.58,238000.0,10.9723,10.9723,10.916,10.924,238000.0
2010-06-08 15:00:00,13.58,13.61,13.56,13.6,185600.0,10.924,10.9482,10.908,10.9401,185600.0
2010-06-08 15:10:00,13.6,13.61,13.53,13.54,287200.0,10.9401,10.9482,10.8838,10.8919,287200.0
2010-06-08 15:20:00,13.54,13.62,13.54,13.62,298000.0,10.8919,10.9562,10.8919,10.9562,298000.0
2010-06-08 15:30:00,13.62,13.69,13.61,13.69,244000.0,10.9562,11.0125,10.9482,11.0125,244000.0
2010-06-08 15:40:00,13.7,13.74,13.67,13.69,310800.0,11.0206,11.0527,10.9964,11.0125,310800.0
2010-06-08 15:50:00,13.69,13.72,13.67,13.68,476000.0,11.0125,11.0367,10.9964,11.0045,476000.0
2010-06-09 09:30:00,13.8,13.87,13.79,13.81,240800.0,11.101,11.1573,11.093,11.1091,240800.0
2010-06-09 09:40:00,13.8,13.84,13.74,13.77,112000.0,11.101,11.1332,11.0527,11.0769,112000.0
2010-06-09 09:50:00,13.76,13.82,13.76,13.81,94000.0,11.0688,11.1171,11.0688,11.1091,94000.0
2010-06-09 10:00:00,13.81,13.82,13.72,13.72,92400.0,11.1091,11.1171,11.0367,11.0367,92400.0
2010-06-09 10:10:00,13.72,13.81,13.72,13.8,100800.0,11.0367,11.1091,11.0367,11.101,100800.0
2010-06-09 10:20:00,13.8,13.83,13.8,13.8,62800.0,11.101,11.1251,11.101,11.101,62800.0
2010-06-09 10:30:00,13.8,13.81,13.72,13.73,96800.0,11.101,11.1091,11.0367,11.0447,96800.0
2010-06-09 10:40:00,13.73,13.81,13.71,13.8,75600.0,11.0447,11.1091,11.0286,11.101,75600.0
2010-06-09 10:50:00,13.8,13.85,13.8,13.85,84800.0,11.101,11.1412,11.101,11.1412,84800.0
2010-06-09 11:00:00,13.84,13.91,13.81,13.9,110800.0,11.1332,11.1895,11.1091,11.1815,110800.0
2010-06-09 11:10:00,13.91,13.94,13.9,13.94,185200.0,11.1895,11.2136,11.1815,11.2136,185200.0
2010-06-09 11:20:00,13.93,14.02,13.93,14.01,316400.0,11.2056,11.278,11.2056,11.2699,316400.0
2010-06-09 11:30:00,14.0,14.01,13.97,13.98,82000.0,11.2619,11.2699,11.2378,11.2458,82000.0
2010-06-09 11:40:00,13.98,13.99,13.91,13.91,84000.0,11.2458,11.2539,11.1895,11.1895,84000.0
2010-06-09 11:50:00,13.91,13.96,13.91,13.93,167600.0,11.1895,11.2297,11.1895,11.2056,167600.0
2010-06-09 12:00:00,13.93,13.93,13.9,13.92,61200.0,11.2056,11.2056,11.1815,11.1975,61200.0
2010-06-09 12:10:00,13.92,13.93,13.92,13.93,64400.0,11.1975,11.2056,11.1975,11.2056,64400.0
2010-06-09 12:20:00,13.93,13.96,13.93,13.94,139600.0,11.2056,11.2297,11.2056,11.2136,139600.0
2010-06-09 12:30:00,13.94,13.94,13.88,13.9,48000.0,11.2136,11.2136,11.1654,11.1815,48000.0
2010-06-09 12:40:00,13.91,13.92,13.89,13.92,55600.0,11.1895,11.1975,11.1734,11.1975,55600.0
2010-06-09 12:50:00,13.93,13.93,13.87,13.87,176400.0,11.2056,11.2056,11.1573,11.1573,176400.0
2010-06-09 13:00:00,13.87,13.88,13.86,13.87,194000.0,11.1573,11.1654,11.1493,11.1573,194000.0
2010-06-09 13:10:00,13.87,13.93,13.87,13.93,43200.0,11.1573,11.2056,11.1573,11.2056,43200.0
2010-06-09 13:20:00,13.93,13.94,13.9,13.91,35200.0,11.2056,11.2136,11.1815,11.1895,35200.0
2010-06-09 13:30:00,13.9,13.9,13.87,13.87,43600.0,11.1815,11.1815,11.1573,11.1573,43600.0
2010-06-09 13:40:00,13.87,13.9,13.86,13.88,70800.0,11.1573,11.1815,11.1493,11.1654,70800.0
2010-06-09 13:50:00,13.88,13.91,13.88,13.9,123600.0,11.1654,11.1895,11.1654,11.1815,123600.0
2010-06-09 14:00:00,13.9,13.92,13.83,13.84,146000.0,11.1815,11.1975,11.1251,11.1332,146000.0
2010-06-09 14:10:00,13.83,13.89,13.83,13.87,99200.0,11.1251,11.1734,11.1251,11.1573,99200.0
2010-06-09 14:20:00,13.87,13.89,13.84,13.89,76800.0,11.1573,11.1734,11.1332,11.1734,76800.0
2010-06-09 14:30:00,13.9,13.91,13.87,13.9,70400.0,11.1815,11.1895,11.1573,11.1815,70400.0
2010-06-09 14:40:00,13.9,13.9,13.83,13.83,97600.0,11.1815,11.1815,11.1251,11.1251,97600.0
2010-06-09 14:50:00,13.84,13.85,13.76,13.76,128800.0,11.1332,11.1412,11.0688,11.0688,128800.0
2010-06-09 15:00:00,13.75,13.8,13.74,13.8,74400.0,11.0608,11.101,11.0527,11.101,74400.0
2010-06-09 15:10:00,13.79,13.79,13.68,13.69,141200.0,11.093,11.093,11.0045,11.0125,141200.0
2010-06-09 15:20:00,13.67,13.77,13.65,13.77,175200.0,10.9964,11.0769,10.9803,11.0769,175200.0
2010-06-09 15:30:00,13.77,13.78,13.66,13.69,238400.0,11.0769,11.0849,10.9884,11.0125,238400.0
2010-06-09 15:40:00,13.68,13.71,13.65,13.66,246400.0,11.0045,11.0286,10.9803,10.9884,246400.0
2010-06-09 15:50:00,13.67,13.72,13.64,13.71,353600.0,10.9964,11.0367,10.9723,11.0286,353600.0
2010-06-10 09:30:00,13.93,14.0,13.92,13.94,340400.0,11.2056,11.2619,11.1975,11.2136,340400.0
2010-06-10 09:40:00,13.95,13.97,13.92,13.97,436800.0,11.2217,11.2378,11.1975,11.2378,436800.0
2010-06-10 09:50:00,13.97,14.02,13.97,14.01,104800.0,11.2378,11.278,11.2378,11.2699,104800.0
2010-06-10 10:00:00,14.02,14.05,13.97,13.97,83200.0,11.278,11.3021,11.2378,11.2378,83200.0
2010-06-10 10:10:00,13.97,14.0,13.96,14.0,56800.0,11.2378,11.2619,11.2297,11.2619,56800.0
2010-06-10 10:20:00,13.98,13.99,13.93,13.96,71200.0,11.2458,11.2539,11.2056,11.2297,71200.0
2010-06-10 10:30:00,13.96,14.0,13.96,13.97,53200.0,11.2297,11.2619,11.2297,11.2378,53200.0
2010-06-10 10:40:00,13.98,14.0,13.97,13.98,46000.0,11.2458,11.2619,11.2378,11.2458,46000.0
2010-06-10 10:50:00,13.98,14.0,13.97,13.98,72400.0,11.2458,11.2619,11.2378,11.2458,72400.0
2010-06-10 11:00:00,13.99,14.02,13.99,14.01,51200.0,11.2539,11.278,11.2539,11.2699,51200.0
2010-06-10 11:10:00,14.01,14.03,14.01,14.03,26000.0,11.2699,11.286,11.2699,11.286,26000.0
2010-06-10 11:20:00,14.03,14.05,14.0,14.01,84400.0,11.286,11.3021,11.2619,11.2699,84400.0
2010-06-10 11:30:00,14.01,14.01,13.98,14.01,85600.0,11.2699,11.2699,11.2458,11.2699,85600.0
2010-06-10 11:40:00,14.0,14.0,13.96,13.97,90400.0,11.2619,11.2619,11.2297,11.2378,90400.0
2010-06-10 11:50:00,13.97,14.01,13.97,14.0,78000.0,11.2378,11.2699,11.2378,11.2619,78000.0
2010-06-10 12:00:00,14.01,14.01,13.92,13.93,107600.0,11.2699,11.2699,11.1975,11.2056,107600.0
2010-06-10 12:10:00,13.94,13.96,13.93,13.93,88800.0,11.2136,11.2297,11.2056,11.2056,88800.0
2010-06-10 12:20:00,13.94,13.97,13.94,13.97,58400.0,11.2136,11.2378,11.2136,11.2378,58400.0
2010-06-10 12:30:00,13.97,13.99,13.94,13.96,44400.0,11.2378,11.2539,11.2136,11.2297,44400.0
2010-06-10 12:40:00,13.96,13.96,13.89,13.9,73600.0,11.2297,11.2297,11.1734,11.1815,73600.0
2010-06-10 12:50:00,13.91,13.94,13.9,13.93,34400.0,11.1895,11.2136,11.1815,11.2056,34400.0
2010-06-10 13:00:00,13.94,13.94,13.9,13.91,58000.0,11.2136,11.2136,11.1815,11.1895,58000.0
2010-06-10 13:10:00,13.9,13.93,13.88,13.9,47200.0,11.1815,11.2056,11.1654,11.1815,47200.0
2010-06-10 13:20:00,13.91,13.94,13.9,13.94,37200.0,11.1895,11.2136,11.1815,11.2136,37200.0
2010-06-10 13:30:00,13.95,13.96,13.94,13.96,36400.0,11.2217,11.2297,11.2136,11.2297,36400.0
2010-06-10 13:40:00,13.96,13.99,13.96,13.99,24800.0,11.2297,11.2539,11.2297,11.2539,24800.0
2010-06-10 13:50:00,13.99,14.0,13.97,13.97,40000.0,11.2539,11.2619,11.2378,11.2378,40000.0
2010-06-10 14:00:00,13.98,13.98,13.94,13.94,38400.0,11.2458,11.2458,11.2136,11.2136,38400.0
2010-06-10 14:10:00,13.94,13.97,13.94,13.97,30000.0,11.2136,11.2378,11.2136,11.2378,30000.0
2010-06-10 14:20:00,13.97,14.0,13.97,14.0,45600.0,11.2378,11.2619,11.2378,11.2619,45600.0
2010-06-10 14:30:00,13.99,14.05,13.99,14.04,57600.0,11.2539,11.3021,11.2539,11.2941,57600.0
2010-06-10 14:40:00,14.04,14.11,14.04,14.1,54400.0,11.2941,11.3504,11.2941,11.3423,54400.0
2010-06-10 14:50:00,14.09,14.09,14.06,14.06,71600.0,11.3343,11.3343,11.3102,11.3102,71600.0
2010-06-10 15:00:00,14.06,14.07,14.04,14.07,105200.0,11.3102,11.3182,11.2941,11.3182,105200.0
2010-06-10 15:10:00,14.06,14.1,14.05,14.1,292800.0,11.3102,11.3423,11.3021,11.3423,292800.0
2010-06-10 15:20:00,14.1,14.1,14.06,14.06,115600.0,11.3423,11.3423,11.3102,11.3102,115600.0
2010-06-10 15:30:00,14.06,14.09,14.05,14.05,213200.0,11.3102,11.3343,11.3021,11.3021,213200.0
2010-06-10 15:40:00,14.05,14.09,14.05,14.09,388800.0,11.3021,11.3343,11.3021,11.3343,388800.0
2010-06-10 15:50:00,14.09,14.15,14.09,14.14,382000.0,11.3343,11.3826,11.3343,11.3745,382000.0
2010-06-11 09:30:00,13.98,14.06,13.94,14.06,189600.0,11.2458,11.3102,11.2136,11.3102,189600.0
2010-06-11 09:40:00,14.06,14.12,14.06,14.09,56000.0,11.3102,11.3584,11.3102,11.3343,56000.0
2010-06-11 09:50:00,14.1,14.22,14.1,14.22,188000.0,11.3423,11.4389,11.3423,11.4389,188000.0
2010-06-11 10:00:00,14.22,14.3,14.19,14.29,169200.0,11.4389,11.5032,11.4147,11.4952,169200.0
2010-06-11 10:10:00,14.29,14.31,14.25,14.26,526400.0,11.4952,11.5113,11.463,11.471,526400.0
2010-06-11 10:20:00,14.25,14.29,14.25,14.26,163200.0,11.463,11.4952,11.463,11.471,163200.0
2010-06-11 10:30:00,14.28,14.29,14.22,14.24,86800.0,11.4871,11.4952,11.4389,11.455,86800.0
2010-06-11 10:40:00,14.24,14.27,14.24,14.25,36000.0,11.455,11.4791,11.455,11.463,36000.0
2010-06-11 10:50:00,14.26,14.26,14.18,14.18,131600.0,11.471,11.471,11.4067,11.4067,131600.0
2010-06-11 11:00:00,14.18,14.19,14.13,14.14,89200.0,11.4067,11.4147,11.3665,11.3745,89200.0
2010-06-11 11:10:00,14.13,14.16,14.11,14.13,86800.0,11.3665,11.3906,11.3504,11.3665,86800.0
2010-06-11 11:20:00,14.13,14.16,14.13,14.15,68000.0,11.3665,11.3906,11.3665,11.3826,68000.0
2010-06-11 11:30:00,14.14,14.19,14.14,14.18,52400.0,11.3745,11.4147,11.3745,11.4067,52400.0
2010-06-11 11:40:00,14.17,14.19,14.16,14.18,34000.0,11.3986,11.4147,11.3906,11.4067,34000.0
2010-06-11 11:50:00,14.19,14.22,14.18,14.2,62400.0,11.4147,11.4389,11.4067,11.4228,62400.0
2010-06-11 12:00:00,14.2,14.21,14.18,14.2,46400.0,11.4228,11.4308,11.4067,11.4228,46400.0
2010-06-11 12:10:00,14.2,14.21,14.19,14.2,47200.0,11.4228,11.4308,11.4147,11.4228,47200.0
2010-06-11 12:20:00,14.2,14.2,14.16,14.19,66000.0,11.4228,11.4228,11.3906,11.4147,66000.0
2010-06-11 12:30:00,14.19,14.19,14.15,14.17,78400.0,11.4147,11.4147,11.3826,11.3986,78400.0
2010-06-11 12:40:00,14.18,14.21,14.17,14.21,25600.0,11.4067,11.4308,11.3986,11.4308,25600.0
2010-06-11 12:50:00,14.21,14.21,14.2,14.21,19600.0,11.4308,11.4308,11.4228,11.4308,19600.0
2010-06-11 13:00:00,14.21,14.25,14.21,14.24,42800.0,11.4308,11.463,11.4308,11.455,42800.0
2010-06-11 13:10:00,14.24,14.27,14.24,14.26,22000.0,11.455,11.4791,11.455,11.471,22000.0
2010-06-11 13:20:00,14.25,14.25,14.24,14.25,12000.0,11.463,11.463,11.455,11.463,12000.0
2010-06-11 13:30:00,14.25,14.26,14.22,14.23,59600.0,11.463,11.471,11.4389,11.4469,59600.0
2010-06-11 13:40:00,14.22,14.22,14.16,14.16,94400.0,11.4389,11.4389,11.3906,11.3906,94400.0
2010-06-11 13:50:00,14.16,14.19,14.15,14.17,63200.0,11.3906,11.4147,11.3826,11.3986,63200.0
2010-06-11 14:00:00,14.17,14.21,14.15,14.2,61600.0,11.3986,11.4308,11.3826,11.4228,61600.0
2010-06-11 14:10:00,14.2,14.21,14.14,14.14,42400.0,11.4228,11.4308,11.3745,11.3745,42400.0
2010-06-11 14:20:00,14.15,14.15,14.12,14.14,34000.0,11.3826,11.3826,11.3584,11.3745,34000.0
2010-06-11 14:30:00,14.15,14.17,14.14,14.15,22800.0,11.3826,11.3986,11.3745,11.3826,22800.0
2010-06-11 14:40:00,14.14,14.2,14.13,14.2,50800.0,11.3745,11.4228,11.3665,11.4228,50800.0
2010-06-11 14:50:00,14.19,14.21,14.17,14.17,50000.0,11.4147,11.4308,11.3986,11.3986,50000.0
2010-06-11 15:00:00,14.17,14.2,14.17,14.17,58400.0,11.3986,11.4228,11.3986,11.3986,58400.0
2010-06-11 15:10:00,14.16,14.2,14.15,14.2,92000.0,11.3906,11.4228,11.3826,11.4228,92000.0
2010-06-11 15:20:00,14.19,14.24,14.18,14.22,82000.0,11.4147,11.455,11.4067,11.4389,82000.0
2010-06-11 15:30:00,14.22,14.27,14.22,14.27,129200.0,11.4389,11.4791,11.4389,11.4791,129200.0
2010-06-11 15:40:00,14.27,14.33,14.27,14.33,339600.0,11.4791,11.5274,11.4791,11.5274,339600.0
2010-06-11 15:50:00,14.33,14.35,14.3,14.34,330800.0,11.5274,11.5434,11.5032,11.5354,330800.0
2010-06-14 09:30:00,14.52,14.53,14.45,14.47,403600.0,11.6802,11.6882,11.6239,11.64,403600.0
2010-06-14 09:40:00,14.47,14.52,14.47,14.52,213600.0,11.64,11.6802,11.64,11.6802,213600.0
2010-06-14 09:50:00,14.52,14.53,14.47,14.5,122400.0,11.6802,11.6882,11.64,11.6641,122400.0
2010-06-14 10:00:00,14.5,14.53,14.48,14.49,60000.0,11.6641,11.6882,11.648,11.6561,60000.0
2010-06-14 10:10:00,14.49,14.57,14.48,14.57,62000.0,11.6561,11.7204,11.648,11.7204,62000.0
2010-06-14 10:20:00,14.57,14.59,14.56,14.58,76000.0,11.7204,11.7365,11.7124,11.7285,76000.0
2010-06-14 10:30:00,14.58,14.58,14.55,14.56,119600.0,11.7285,11.7285,11.7043,11.7124,119600.0
2010-06-14 10:40:00,14.56,14.58,14.56,14.57,92000.0,11.7124,11.7285,11.7124,11.7204,92000.0
2010-06-14 10:50:00,14.57,14.61,14.57,14.61,90400.0,11.7204,11.7526,11.7204,11.7526,90400.0
2010-06-14 11:00:00,14.6,14.62,14.59,14.62,88000.0,11.7445,11.7606,11.7365,11.7606,88000.0
2010-06-14 11:10:00,14.63,14.64,14.61,14.64,73200.0,11.7687,11.7767,11.7526,11.7767,73200.0
2010-06-14 11:20:00,14.64,14.67,14.63,14.63,59600.0,11.7767,11.8009,11.7687,11.7687,59600.0
2010-06-14 11:30:00,14.63,14.63,14.62,14.62,66000.0,11.7687,11.7687,11.7606,11.7606,66000.0
2010-06-14 11:40:00,14.62,14.65,14.62,14.63,44400.0,11.7606,11.7848,11.7606,11.7687,44400.0
2010-06-14 11:50:00,14.63,14.64,14.62,14.62,32800.0,11.7687,11.7767,11.7606,11.7606,32800.0
2010-06-14 12:00:00,14.62,14.64,14.61,14.62,51200.0,11.7606,11.7767,11.7526,11.7606,51200.0
2010-06-14 12:10:00,14.62,14.64,14.6,14.61,80400.0,11.7606,11.7767,11.7445,11.7526,80400.0
2010-06-14 12:20:00,14.61,14.63,14.61,14.62,68000.0,11.7526,11.7687,11.7526,11.7606,68000.0
2010-06-14 12:30:00,14.62,14.63,14.6,14.6,61600.0,11.7606,11.7687,11.7445,11.7445,61600.0
2010-06-14 12:40:00,14.6,14.61,14.59,14.59,60800.0,11.7445,11.7526,11.7365,11.7365,60800.0
2010-06-14 12:50:00,14.59,14.6,14.56,14.56,35600.0,11.7365,11.7445,11.7124,11.7124,35600.0
2010-06-14 13:00:00,14.55,14.6,14.55,14.58,113600.0,11.7043,11.7445,11.7043,11.7285,113600.0
2010-06-14 13:10:00,14.58,14.6,14.56,14.57,92400.0,11.7285,11.7445,11.7124,11.7204,92400.0
2010-06-14 13:20:00,14.58,14.58,14.56,14.58,43200.0,11.7285,11.7285,11.7124,11.7285,43200.0
2010-06-14 13:30:00,14.58,14.61,14.58,14.6,25600.0,11.7285,11.7526,11.7285,11.7445,25600.0
2010-06-14 13:40:00,14.6,14.6,14.57,14.57,30800.0,11.7445,11.7445,11.7204,11.7204,30800.0
2010-06-14 13:50:00,14.56,14.58,14.51,14.52,97200.0,11.7124,11.7285,11.6722,11.6802,97200.0
2010-06-14 14:00:00,14.51,14.53,14.48,14.51,81200.0,11.6722,11.6882,11.648,11.6722,81200.0
2010-06-14 14:10:00,14.51,14.52,14.45,14.47,64000.0,11.6722,11.6802,11.6239,11.64,64000.0
2010-06-14 14:20:00,14.47,14.49,14.45,14.48,50800.0,11.64,11.6561,11.6239,11.648,50800.0
2010-06-14 14:30:00,14.49,14.49,14.43,14.45,76800.0,11.6561,11.6561,11.6078,11.6239,76800.0
2010-06-14 14:40:00,14.44,14.5,14.43,14.5,48000.0,11.6158,11.6641,11.6078,11.6641,48000.0
2010-06-14 14:50:00,14.5,14.52,14.5,14.52,35600.0,11.6641,11.6802,11.6641,11.6802,35600.0
2010-06-14 15:00:00,14.52,14.54,14.48,14.51,56000.0,11.6802,11.6963,11.648,11.6722,56000.0
2010-06-14 15:10:00,14.51,14.55,14.5,14.54,104800.0,11.6722,11.7043,11.6641,11.6963,104800.0
2010-06-14 15:20:00,14.54,14.54,14.48,14.5,77200.0,11.6963,11.6963,11.648,11.6641,77200.0
2010-06-14 15:30:00,14.5,14.5,14.38,14.4,319200.0,11.6641,11.6641,11.5676,11.5837,319200.0
2010-06-14 15:40:00,14.4,14.47,14.39,14.43,302400.0,11.5837,11.64,11.5756,11.6078,302400.0
2010-06-14 15:50:00,14.44,14.44,14.38,14.42,709600.0,11.6158,11.6158,11.5676,11.5998,709600.0
2010-06-15 09:30:00,14.54,14.57,14.48,14.55,240800.0,11.6963,11.7204,11.648,11.7043,240800.0
2010-06-15 09:40:00,14.55,14.59,14.54,14.54,131200.0,11.7043,11.7365,11.6963,11.6963,131200.0
2010-06-15 09:50:00,14.55,14.59,14.54,14.56,159600.0,11.7043,11.7365,11.6963,11.7124,159600.0
2010-06-15 10:00:00,14.56,14.57,14.51,14.53,104800.0,11.7124,11.7204,11.6722,11.6882,104800.0
2010-06-15 10:10:00,14.53,14.53,14.47,14.49,96000.0,11.6882,11.6882,11.64,11.6561,96000.0
2010-06-15 10:20:00,14.49,14.54,14.49,14.52,83600.0,11.6561,11.6963,11.6561,11.6802,83600.0
2010-06-15 10:30:00,14.53,14.54,14.49,14.51,74000.0,11.6882,11.6963,11.6561,11.6722,74000.0
2010-06-15 10:40:00,14.51,14.55,14.51,14.54,55600.0,11.6722,11.7043,11.6722,11.6963,55600.0
2010-06-15 10:50:00,14.54,14.56,14.53,14.56,97600.0,11.6963,11.7124,11.6882,11.7124,97600.0
2010-06-15 11:00:00,14.56,14.57,14.54,14.55,54400.0,11.7124,11.7204,11.6963,11.7043,54400.0
2010-06-15 11:10:00,14.54,14.56,14.54,14.54,73200.0,11.6963,11.7124,11.6963,11.6963,73200.0
2010-06-15 11:20:00,14.55,14.57,14.55,14.56,41600.0,11.7043,11.7204,11.7043,11.7124,41600.0
2010-06-15 11:30:00,14.56,14.56,14.52,14.53,80400.0,11.7124,11.7124,11.6802,11.6882,80400.0
2010-06-15 11:40:00,14.53,14.54,14.53,14.53,28400.0,11.6882,11.6963,11.6882,11.6882,28400.0
2010-06-15 11:50:00,14.54,14.58,14.54,14.56,50800.0,11.6963,11.7285,11.6963,11.7124,50800.0
2010-06-15 12:00:00,14.56,14.58,14.56,14.56,16400.0,11.7124,11.7285,11.7124,11.7124,16400.0
2010-06-15 12:10:00,14.56,14.59,14.56,14.59,24400.0,11.7124,11.7365,11.7124,11.7365,24400.0
2010-06-15 12:20:00,14.59,14.6,14.58,14.58,14400.0,11.7365,11.7445,11.7285,11.7285,14400.0
2010-06-15 12:30:00,14.59,14.6,14.57,14.57,22000.0,11.7365,11.7445,11.7204,11.7204,22000.0
2010-06-15 12:40:00,14.57,14.57,14.56,14.56,31600.0,11.7204,11.7204,11.7124,11.7124,31600.0
2010-06-15 12:50:00,14.57,14.59,14.56,14.58,18800.0,11.7204,11.7365,11.7124,11.7285,18800.0
2010-06-15 13:00:00,14.59,14.59,14.55,14.56,57600.0,11.7365,11.7365,11.7043,11.7124,57600.0
2010-06-15 13:10:00,14.56,14.63,14.56,14.63,132400.0,11.7124,11.7687,11.7124,11.7687,132400.0
2010-06-15 13:20:00,14.62,14.62,14.6,14.61,22800.0,11.7606,11.7606,11.7445,11.7526,22800.0
2010-06-15 13:30:00,14.61,14.62,14.6,14.62,52400.0,11.7526,11.7606,11.7445,11.7606,52400.0
2010-06-15 13:40:00,14.61,14.61,14.6,14.61,30400.0,11.7526,11.7526,11.7445,11.7526,30400.0
2010-06-15 13:50:00,14.61,14.63,14.6,14.62,30800.0,11.7526,11.7687,11.7445,11.7606,30800.0
2010-06-15 14:00:00,14.63,14.67,14.63,14.67,134800.0,11.7687,11.8009,11.7687,11.8009,134800.0
2010-06-15 14:10:00,14.66,14.69,14.66,14.69,61600.0,11.7928,11.8169,11.7928,11.8169,61600.0
2010-06-15 14:20:00,14.7,14.71,14.69,14.69,52800.0,11.825,11.833,11.8169,11.8169,52800.0
2010-06-15 14:30:00,14.69,14.69,14.67,14.68,122800.0,11.8169,11.8169,11.8009,11.8089,122800.0
2010-06-15 14:40:00,14.68,14.68,14.65,14.66,77600.0,11.8089,11.8089,11.7848,11.7928,77600.0
2010-06-15 14:50:00,14.66,14.68,14.66,14.66,33600.0,11.7928,11.8089,11.7928,11.7928,33600.0
2010-06-15 15:00:00,14.66,14.68,14.65,14.68,52800.0,11.7928,11.8089,11.7848,11.8089,52800.0
2010-06-15 15:10:00,14.68,14.71,14.67,14.7,82800.0,11.8089,11.833,11.8009,11.825,82800.0
2010-06-15 15:20:00,14.7,14.73,14.7,14.72,142400.0,11.825,11.8491,11.825,11.8411,142400.0
2010-06-15 15:30:00,14.72,14.74,14.71,14.74,367600.0,11.8411,11.8572,11.833,11.8572,367600.0
2010-06-15 15:40:00,14.74,14.75,14.73,14.75,321600.0,11.8572,11.8652,11.8491,11.8652,321600.0
2010-06-15 15:50:00,14.75,14.78,14.73,14.73,699200.0,11.8652,11.8893,11.8491,11.8491,699200.0
2010-06-16 09:30:00,14.62,14.67,14.58,14.67,651600.0,11.7606,11.8009,11.7285,11.8009,651600.0
2010-06-16 09:40:00,14.67,14.7,14.65,14.68,168000.0,11.8009,11.825,11.7848,11.8089,168000.0
2010-06-16 09:50:00,14.68,14.69,14.63,14.68,96400.0,11.8089,11.8169,11.7687,11.8089,96400.0
2010-06-16 10:00:00,14.68,14.7,14.66,14.66,79600.0,11.8089,11.825,11.7928,11.7928,79600.0
2010-06-16 10:10:00,14.66,14.69,14.65,14.69,126400.0,11.7928,11.8169,11.7848,11.8169,126400.0
2010-06-16 10:20:00,14.68,14.68,14.63,14.64,91200.0,11.8089,11.8089,11.7687,11.7767,91200.0
2010-06-16 10:30:00,14.64,14.64,14.61,14.61,78000.0,11.7767,11.7767,11.7526,11.7526,78000.0
2010-06-16 10:40:00,14.61,14.65,14.61,14.64,58000.0,11.7526,11.7848,11.7526,11.7767,58000.0
2010-06-16 10:50:00,14.63,14.69,14.62,14.68,54800.0,11.7687,11.8169,11.7606,11.8089,54800.0
2010-06-16 11:00:00,14.69,14.71,14.65,14.71,92400.0,11.8169,11.833,11.7848,11.833,92400.0
2010-06-16 11:10:00,14.71,14.73,14.71,14.73,99600.0,11.833,11.8491,11.833,11.8491,99600.0
2010-06-16 11:20:00,14.73,14.75,14.72,14.74,83600.0,11.8491,11.8652,11.8411,11.8572,83600.0
2010-06-16 11:30:00,14.74,14.74,14.72,14.74,58400.0,11.8572,11.8572,11.8411,11.8572,58400.0
2010-06-16 11:40:00,14.74,14.74,14.69,14.7,36400.0,11.8572,11.8572,11.8169,11.825,36400.0
2010-06-16 11:50:00,14.7,14.71,14.69,14.71,65200.0,11.825,11.833,11.8169,11.833,65200.0
2010-06-16 12:00:00,14.72,14.77,14.71,14.75,115200.0,11.8411,11.8813,11.833,11.8652,115200.0
2010-06-16 12:10:00,14.75,14.76,14.73,14.74,41600.0,11.8652,11.8733,11.8491,11.8572,41600.0
2010-06-16 12:20:00,14.74,14.76,14.74,14.75,37600.0,11.8572,11.8733,11.8572,11.8652,37600.0
2010-06-16 12:30:00,14.75,14.75,14.74,14.74,33200.0,11.8652,11.8652,11.8572,11.8572,33200.0
2010-06-16 12:40:00,14.73,14.73,14.71,14.71,24000.0,11.8491,11.8491,11.833,11.833,24000.0
2010-06-16 12:50:00,14.71,14.72,14.7,14.72,54800.0,11.833,11.8411,11.825,11.8411,54800.0
2010-06-16 13:00:00,14.7,14.73,14.7,14.72,27600.0,11.825,11.8491,11.825,11.8411,27600.0
2010-06-16 13:10:00,14.71,14.72,14.7,14.7,47200.0,11.833,11.8411,11.825,11.825,47200.0
2010-06-16 13:20:00,14.71,14.74,14.71,14.74,80400.0,11.833,11.8572,11.833,11.8572,80400.0
2010-06-16 13:30:00,14.73,14.75,14.72,14.75,34800.0,11.8491,11.8652,11.8411,11.8652,34800.0
2010-06-16 13:40:00,14.74,14.75,14.73,14.75,18400.0,11.8572,11.8652,11.8491,11.8652,18400.0
2010-06-16 13:50:00,14.75,14.77,14.75,14.77,42400.0,11.8652,11.8813,11.8652,11.8813,42400.0
2010-06-16 14:00:00,14.77,14.81,14.77,14.81,70800.0,11.8813,11.9135,11.8813,11.9135,70800.0
2010-06-16 14:10:00,14.81,14.81,14.79,14.79,62800.0,11.9135,11.9135,11.8974,11.8974,62800.0
2010-06-16 14:20:00,14.79,14.8,14.77,14.78,143600.0,11.8974,11.9054,11.8813,11.8893,143600.0
2010-06-16 14:30:00,14.77,14.8,14.77,14.77,116000.0,11.8813,11.9054,11.8813,11.8813,116000.0
2010-06-16 14:40:00,14.76,14.79,14.75,14.79,68000.0,11.8733,11.8974,11.8652,11.8974,68000.0
2010-06-16 14:50:00,14.78,14.79,14.76,14.76,126000.0,11.8893,11.8974,11.8733,11.8733,126000.0
2010-06-16 15:00:00,14.75,14.75,14.72,14.74,126400.0,11.8652,11.8652,11.8411,11.8572,126400.0
2010-06-16 15:10:00,14.73,14.75,14.69,14.69,93600.0,11.8491,11.8652,11.8169,11.8169,93600.0
2010-06-16 15:20:00,14.69,14.69,14.65,14.66,121200.0,11.8169,11.8169,11.7848,11.7928,121200.0
2010-06-16 15:30:00,14.66,14.71,14.65,14.7,117600.0,11.7928,11.833,11.7848,11.825,117600.0
2010-06-16 15:40:00,14.7,14.72,14.67,14.7,152400.0,11.825,11.8411,11.8009,11.825,152400.0
2010-06-16 15:50:00,14.7,14.7,14.66,14.66,517600.0,11.825,11.825,11.7928,11.7928,517600.0
2010-06-17 09:30:00,14.76,14.76,14.71,14.72,75200.0,11.8733,11.8733,11.833,11.8411,75200.0
2010-06-17 09:40:00,14.7,14.72,14.67,14.7,56800.0,11.825,11.8411,11.8009,11.825,56800.0
2010-06-17 09:50:00,14.7,14.75,14.69,14.74,8800.0,11.825,11.8652,11.8169,11.8572,8800.0
2010-06-17 10:00:00,14.74,14.74,14.66,14.66,222400.0,11.8572,11.8572,11.7928,11.7928,222400.0
2010-06-17 10:10:00,14.66,14.67,14.59,14.6,46800.0,11.7928,11.8009,11.7365,11.7445,46800.0
2010-06-17 10:20:00,14.6,14.61,14.55,14.56,63200.0,11.7445,11.7526,11.7043,11.7124,63200.0
2010-06-17 10:30:00,14.56,14.56,14.53,14.56,86800.0,11.7124,11.7124,11.6882,11.7124,86800.0
2010-06-17 10:40:00,14.55,14.56,14.52,14.55,50400.0,11.7043,11.7124,11.6802,11.7043,50400.0
2010-06-17 10:50:00,14.55,14.57,14.54,14.56,36400.0,11.7043,11.7204,11.6963,11.7124,36400.0
2010-06-17 11:00:00,14.55,14.56,14.52,14.56,70400.0,11.7043,11.7124,11.6802,11.7124,70400.0
2010-06-17 11:10:00,14.56,14.6,14.56,14.58,50400.0,11.7124,11.7445,11.7124,11.7285,50400.0
2010-06-17 11:20:00,14.58,14.6,14.58,14.58,21200.0,11.7285,11.7445,11.7285,11.7285,21200.0
2010-06-17 11:30:00,14.59,14.63,14.59,14.62,58800.0,11.7365,11.7687,11.7365,11.7606,58800.0
2010-06-17 11:40:00,14.63,14.66,14.63,14.66,53600.0,11.7687,11.7928,11.7687,11.7928,53600.0
2010-06-17 11:50:00,14.66,14.68,14.65,14.66,29600.0,11.7928,11.8089,11.7848,11.7928,29600.0
2010-06-17 12:00:00,14.66,14.66,14.62,14.63,25600.0,11.7928,11.7928,11.7606,11.7687,25600.0
2010-06-17 12:10:00,14.63,14.64,14.62,14.63,26000.0,11.7687,11.7767,11.7606,11.7687,26000.0
2010-06-17 12:20:00,14.63,14.64,14.6,14.61,38000.0,11.7687,11.7767,11.7445,11.7526,38000.0
2010-06-17 12:30:00,14.61,14.62,14.6,14.61,12800.0,11.7526,11.7606,11.7445,11.7526,12800.0
2010-06-17 12:40:00,14.61,14.61,14.58,14.61,22800.0,11.7526,11.7526,11.7285,11.7526,22800.0
2010-06-17 12:50:00,14.61,14.63,14.61,14.61,25200.0,11.7526,11.7687,11.7526,11.7526,25200.0
2010-06-17 13:00:00,14.61,14.62,14.6,14.62,19200.0,11.7526,11.7606,11.7445,11.7606,19200.0
2010-06-17 13:10:00,14.62,14.64,14.62,14.64,14000.0,11.7606,11.7767,11.7606,11.7767,14000.0
2010-06-17 13:20:00,14.64,14.66,14.63,14.65,37600.0,11.7767,11.7928,11.7687,11.7848,37600.0
2010-06-17 13:30:00,14.65,14.66,14.65,14.66,12000.0,11.7848,11.7928,11.7848,11.7928,12000.0
2010-06-17 13:40:00,14.65,14.68,14.65,14.68,15200.0,11.7848,11.8089,11.7848,11.8089,15200.0
2010-06-17 13:50:00,14.68,14.72,14.68,14.71,60800.0,11.8089,11.8411,11.8089,11.833,60800.0
2010-06-17 14:00:00,14.71,14.74,14.71,14.72,42400.0,11.833,11.8572,11.833,11.8411,42400.0
2010-06-17 14:10:00,14.72,14.73,14.7,14.71,75600.0,11.8411,11.8491,11.825,11.833,75600.0
2010-06-17 14:20:00,14.7,14.71,14.69,14.69,152800.0,11.825,11.833,11.8169,11.8169,152800.0
2010-06-17 14:30:00,14.68,14.69,14.68,14.69,37600.0,11.8089,11.8169,11.8089,11.8169,37600.0
2010-06-17 14:40:00,14.68,14.68,14.62,14.63,114400.0,11.8089,11.8089,11.7606,11.7687,114400.0
2010-06-17 14:50:00,14.64,14.65,14.63,14.65,56400.0,11.7767,11.7848,11.7687,11.7848,56400.0
2010-06-17 15:00:00,14.64,14.65,14.62,14.64,201200.0,11.7767,11.7848,11.7606,11.7767,201200.0
2010-06-17 15:10:00,14.64,14.66,14.6,14.62,132000.0,11.7767,11.7928,11.7445,11.7606,132000.0
2010-06-17 15:20:00,14.62,14.62,14.59,14.6,120000.0,11.7606,11.7606,11.7365,11.7445,120000.0
2010-06-17 15:30:00,14.6,14.67,14.6,14.65,114800.0,11.7445,11.8009,11.7445,11.7848,114800.0
2010-06-17 15:40:00,14.65,14.68,14.63,14.67,225600.0,11.7848,11.8089,11.7687,11.8009,225600.0
2010-06-17 15:50:00,14.68,14.69,14.66,14.67,290800.0,11.8089,11.8169,11.7928,11.8009,290800.0
2010-06-18 09:30:00,14.74,14.74,14.67,14.69,108000.0,11.8572,11.8572,11.8009,11.8169,108000.0
2010-06-18 09:40:00,14.68,14.69,14.65,14.67,352800.0,11.8089,11.8169,11.7848,11.8009,352800.0
2010-06-18 09:50:00,14.67,14.67,14.61,14.61,127200.0,11.8009,11.8009,11.7526,11.7526,127200.0
2010-06-18 10:00:00,14.61,14.68,14.61,14.68,144000.0,11.7526,11.8089,11.7526,11.8089,144000.0
2010-06-18 10:10:00,14.69,14.73,14.68,14.72,118800.0,11.8169,11.8491,11.8089,11.8411,118800.0
2010-06-18 10:20:00,14.72,14.75,14.71,14.74,117200.0,11.8411,11.8652,11.833,11.8572,117200.0
2010-06-18 10:30:00,14.74,14.78,14.74,14.77,128800.0,11.8572,11.8893,11.8572,11.8813,128800.0
2010-06-18 10:40:00,14.77,14.78,14.75,14.78,53200.0,11.8813,11.8893,11.8652,11.8893,53200.0
2010-06-18 10:50:00,14.78,14.8,14.78,14.79,40400.0,11.8893,11.9054,11.8893,11.8974,40400.0
2010-06-18 11:00:00,14.79,14.79,14.76,14.78,20400.0,11.8974,11.8974,11.8733,11.8893,20400.0
2010-06-18 11:10:00,14.78,14.78,14.74,14.75,57200.0,11.8893,11.8893,11.8572,11.8652,57200.0
2010-06-18 11:20:00,14.75,14.76,14.74,14.75,40000.0,11.8652,11.8733,11.8572,11.8652,40000.0
2010-06-18 11:30:00,14.74,14.75,14.72,14.73,32400.0,11.8572,11.8652,11.8411,11.8491,32400.0
2010-06-18 11:40:00,14.72,14.72,14.71,14.72,39200.0,11.8411,11.8411,11.833,11.8411,39200.0
2010-06-18 11:50:00,14.72,14.73,14.72,14.72,38400.0,11.8411,11.8491,11.8411,11.8411,38400.0
2010-06-18 12:00:00,14.72,14.74,14.72,14.72,36800.0,11.8411,11.8572,11.8411,11.8411,36800.0
2010-06-18 12:10:00,14.72,14.72,14.71,14.72,20800.0,11.8411,11.8411,11.833,11.8411,20800.0
2010-06-18 12:20:00,14.72,14.72,14.65,14.67,46000.0,11.8411,11.8411,11.7848,11.8009,46000.0
2010-06-18 12:30:00,14.66,14.67,14.63,14.63,86000.0,11.7928,11.8009,11.7687,11.7687,86000.0
2010-06-18 12:40:00,14.63,14.63,14.62,14.63,55200.0,11.7687,11.7687,11.7606,11.7687,55200.0
2010-06-18 12:50:00,14.63,14.66,14.63,14.65,23600.0,11.7687,11.7928,11.7687,11.7848,23600.0
2010-06-18 13:00:00,14.65,14.67,14.63,14.67,48800.0,11.7848,11.8009,11.7687,11.8009,48800.0
2010-06-18 13:10:00,14.67,14.68,14.67,14.68,284400.0,11.8009,11.8089,11.8009,11.8089,284400.0
2010-06-18 13:20:00,14.68,14.68,14.66,14.66,34800.0,11.8089,11.8089,11.7928,11.7928,34800.0
2010-06-18 13:30:00,14.65,14.68,14.64,14.68,17600.0,11.7848,11.8089,11.7767,11.8089,17600.0
2010-06-18 13:40:00,14.68,14.68,14.63,14.65,34400.0,11.8089,11.8089,11.7687,11.7848,34400.0
2010-06-18 13:50:00,14.65,14.67,14.63,14.66,40000.0,11.7848,11.8009,11.7687,11.7928,40000.0
2010-06-18 14:00:00,14.67,14.67,14.65,14.65,22000.0,11.8009,11.8009,11.7848,11.7848,22000.0
2010-06-18 14:10:00,14.65,14.7,14.65,14.69,54800.0,11.7848,11.825,11.7848,11.8169,54800.0
2010-06-18 14:20:00,14.69,14.7,14.68,14.7,21600.0,11.8169,11.825,11.8089,11.825,21600.0
2010-06-18 14:30:00,14.7,14.7,14.66,14.7,47600.0,11.825,11.825,11.7928,11.825,47600.0
2010-06-18 14:40:00,14.7,14.71,14.69,14.69,50800.0,11.825,11.833,11.8169,11.8169,50800.0
2010-06-18 14:50:00,14.68,14.69,14.67,14.69,70000.0,11.8089,11.8169,11.8009,11.8169,70000.0
2010-06-18 15:00:00,14.68,14.68,14.64,14.65,102800.0,11.8089,11.8089,11.7767,11.7848,102800.0
2010-06-18 15:10:00,14.65,14.67,14.64,14.66,48400.0,11.7848,11.8009,11.7767,11.7928,48400.0
2010-06-18 15:20:00,14.66,14.7,14.66,14.69,50000.0,11.7928,11.825,11.7928,11.8169,50000.0
2010-06-18 15:30:00,14.68,14.69,14.67,14.69,36000.0,11.8089,11.8169,11.8009,11.8169,36000.0
2010-06-18 15:40:00,14.69,14.71,14.67,14.69,68800.0,11.8169,11.833,11.8009,11.8169,68800.0
2010-06-18 15:50:00,14.69,14.7,14.68,14.68,156000.0,11.8169,11.825,11.8089,11.8089,156000.0
2010-06-21 09:30:00,14.88,14.94,14.88,14.89,219600.0,11.9698,12.0181,11.9698,11.9778,219600.0
2010-06-21 09:40:00,14.89,14.9,14.81,14.84,130000.0,11.9778,11.9859,11.9135,11.9376,130000.0
2010-06-21 09:50:00,14.85,14.9,14.85,14.9,133200.0,11.9457,11.9859,11.9457,11.9859,133200.0
2010-06-21 10:00:00,14.89,14.9,14.87,14.87,128400.0,11.9778,11.9859,11.9617,11.9617,128400.0
2010-06-21 10:10:00,14.87,14.89,14.84,14.84,272400.0,11.9617,11.9778,11.9376,11.9376,272400.0
2010-06-21 10:20:00,14.84,14.86,14.83,14.85,82000.0,11.9376,11.9537,11.9296,11.9457,82000.0
2010-06-21 10:30:00,14.84,14.85,14.82,14.85,107200.0,11.9376,11.9457,11.9215,11.9457,107200.0
2010-06-21 10:40:00,14.85,14.86,14.83,14.83,49600.0,11.9457,11.9537,11.9296,11.9296,49600.0
2010-06-21 10:50:00,14.83,14.83,14.79,14.8,134400.0,11.9296,11.9296,11.8974,11.9054,134400.0
2010-06-21 11:00:00,14.79,14.81,14.77,14.81,467600.0,11.8974,11.9135,11.8813,11.9135,467600.0
2010-06-21 11:10:00,14.81,14.82,14.8,14.82,259200.0,11.9135,11.9215,11.9054,11.9215,259200.0
2010-06-21 11:20:00,14.81,14.82,14.78,14.81,97200.0,11.9135,11.9215,11.8893,11.9135,97200.0
2010-06-21 11:30:00,14.81,14.82,14.8,14.8,28400.0,11.9135,11.9215,11.9054,11.9054,28400.0
2010-06-21 11:40:00,14.8,14.81,14.75,14.75,38000.0,11.9054,11.9135,11.8652,11.8652,38000.0
2010-06-21 11:50:00,14.75,14.77,14.74,14.76,53600.0,11.8652,11.8813,11.8572,11.8733,53600.0
2010-06-21 12:00:00,14.76,14.76,14.72,14.73,30000.0,11.8733,11.8733,11.8411,11.8491,30000.0
2010-06-21 12:10:00,14.74,14.74,14.72,14.72,22000.0,11.8572,11.8572,11.8411,11.8411,22000.0
2010-06-21 12:20:00,14.72,14.72,14.69,14.69,37600.0,11.8411,11.8411,11.8169,11.8169,37600.0
2010-06-21 12:30:00,14.69,14.71,14.68,14.7,41200.0,11.8169,11.833,11.8089,11.825,41200.0
2010-06-21 12:40:00,14.71,14.72,14.7,14.72,26400.0,11.833,11.8411,11.825,11.8411,26400.0
2010-06-21 12:50:00,14.72,14.72,14.69,14.72,38000.0,11.8411,11.8411,11.8169,11.8411,38000.0
2010-06-21 13:00:00,14.72,14.72,14.71,14.72,21600.0,11.8411,11.8411,11.833,11.8411,21600.0
2010-06-21 13:10:00,14.72,14.76,14.72,14.75,19600.0,11.8411,11.8733,11.8411,11.8652,19600.0
2010-06-21 13:20:00,14.74,14.75,14.73,14.74,20800.0,11.8572,11.8652,11.8491,11.8572,20800.0
2010-06-21 13:30:00,14.74,14.74,14.68,14.68,59200.0,11.8572,11.8572,11.8089,11.8089,59200.0
2010-06-21 13:40:00,14.67,14.69,14.67,14.69,59200.0,11.8009,11.8169,11.8009,11.8169,59200.0
2010-06-21 13:50:00,14.69,14.72,14.69,14.69,45200.0,11.8169,11.8411,11.8169,11.8169,45200.0
2010-06-21 14:00:00,14.7,14.7,14.67,14.7,61600.0,11.825,11.825,11.8009,11.825,61600.0
2010-06-21 14:10:00,14.7,14.74,14.7,14.72,43600.0,11.825,11.8572,11.825,11.8411,43600.0
2010-06-21 14:20:00,14.72,14.73,14.69,14.69,38800.0,11.8411,11.8491,11.8169,11.8169,38800.0
2010-06-21 14:30:00,14.7,14.72,14.7,14.72,20000.0,11.825,11.8411,11.825,11.8411,20000.0
2010-06-21 14:40:00,14.71,14.72,14.67,14.67,55600.0,11.833,11.8411,11.8009,11.8009,55600.0
2010-06-21 14:50:00,14.67,14.67,14.65,14.66,91200.0,11.8009,11.8009,11.7848,11.7928,91200.0
2010-06-21 15:00:00,14.66,14.69,14.62,14.62,128000.0,11.7928,11.8169,11.7606,11.7606,128000.0
2010-06-21 15:10:00,14.62,14.62,14.53,14.53,106400.0,11.7606,11.7606,11.6882,11.6882,106400.0
2010-06-21 15:20:00,14.53,14.56,14.53,14.54,158800.0,11.6882,11.7124,11.6882,11.6963,158800.0
2010-06-21 15:30:00,14.54,14.56,14.52,14.55,90800.0,11.6963,11.7124,11.6802,11.7043,90800.0
2010-06-21 15:40:00,14.55,14.55,14.47,14.51,232400.0,11.7043,11.7043,11.64,11.6722,232400.0
2010-06-21 15:50:00,14.51,14.56,14.51,14.54,240000.0,11.6722,11.7124,11.6722,11.6963,240000.0
2010-06-22 09:30:00,14.6,14.65,14.59,14.63,183600.0,11.7445,11.7848,11.7365,11.7687,183600.0
2010-06-22 09:40:00,14.63,14.76,14.62,14.73,329600.0,11.7687,11.8733,11.7606,11.8491,329600.0
2010-06-22 09:50:00,14.73,14.73,14.65,14.65,48000.0,11.8491,11.8491,11.7848,11.7848,48000.0
2010-06-22 10:00:00,14.65,14.65,14.57,14.61,170400.0,11.7848,11.7848,11.7204,11.7526,170400.0
2010-06-22 10:10:00,14.62,14.65,14.57,14.57,268000.0,11.7606,11.7848,11.7204,11.7204,268000.0
2010-06-22 10:20:00,14.56,14.61,14.54,14.59,172000.0,11.7124,11.7526,11.6963,11.7365,172000.0
2010-06-22 10:30:00,14.59,14.59,14.54,14.57,103600.0,11.7365,11.7365,11.6963,11.7204,103600.0
2010-06-22 10:40:00,14.57,14.61,14.57,14.6,54800.0,11.7204,11.7526,11.7204,11.7445,54800.0
2010-06-22 10:50:00,14.6,14.65,14.6,14.63,86400.0,11.7445,11.7848,11.7445,11.7687,86400.0
2010-06-22 11:00:00,14.63,14.63,14.56,14.57,67600.0,11.7687,11.7687,11.7124,11.7204,67600.0
2010-06-22 11:10:00,14.58,14.6,14.57,14.59,62800.0,11.7285,11.7445,11.7204,11.7365,62800.0
2010-06-22 11:20:00,14.59,14.62,14.58,14.61,66800.0,11.7365,11.7606,11.7285,11.7526,66800.0
2010-06-22 11:30:00,14.62,14.69,14.62,14.68,66800.0,11.7606,11.8169,11.7606,11.8089,66800.0
2010-06-22 11:40:00,14.67,14.68,14.65,14.66,48000.0,11.8009,11.8089,11.7848,11.7928,48000.0
2010-06-22 11:50:00,14.66,14.68,14.62,14.63,46800.0,11.7928,11.8089,11.7606,11.7687,46800.0
2010-06-22 12:00:00,14.64,14.64,14.61,14.63,21200.0,11.7767,11.7767,11.7526,11.7687,21200.0
2010-06-22 12:10:00,14.63,14.64,14.6,14.63,42000.0,11.7687,11.7767,11.7445,11.7687,42000.0
2010-06-22 12:20:00,14.63,14.65,14.6,14.6,32800.0,11.7687,11.7848,11.7445,11.7445,32800.0
2010-06-22 12:30:00,14.6,14.6,14.57,14.58,24400.0,11.7445,11.7445,11.7204,11.7285,24400.0
2010-06-22 12:40:00,14.58,14.58,14.57,14.58,10000.0,11.7285,11.7285,11.7204,11.7285,10000.0
2010-06-22 12:50:00,14.58,14.6,14.57,14.59,15200.0,11.7285,11.7445,11.7204,11.7365,15200.0
2010-06-22 13:00:00,14.59,14.61,14.56,14.6,37200.0,11.7365,11.7526,11.7124,11.7445,37200.0
2010-06-22 13:10:00,14.6,14.6,14.59,14.59,37200.0,11.7445,11.7445,11.7365,11.7365,37200.0
2010-06-22 13:20:00,14.6,14.6,14.53,14.54,53600.0,11.7445,11.7445,11.6882,11.6963,53600.0
2010-06-22 13:30:00,14.54,14.55,14.51,14.55,124800.0,11.6963,11.7043,11.6722,11.7043,124800.0
2010-06-22 13:40:00,14.55,14.62,14.55,14.6,35600.0,11.7043,11.7606,11.7043,11.7445,35600.0
2010-06-22 13:50:00,14.59,14.59,14.54,14.56,42400.0,11.7365,11.7365,11.6963,11.7124,42400.0
2010-06-22 14:00:00,14.54,14.55,14.51,14.51,55600.0,11.6963,11.7043,11.6722,11.6722,55600.0
2010-06-22 14:10:00,14.49,14.53,14.49,14.51,36800.0,11.6561,11.6882,11.6561,11.6722,36800.0
2010-06-22 14:20:00,14.51,14.52,14.48,14.49,52800.0,11.6722,11.6802,11.648,11.6561,52800.0
2010-06-22 14:30:00,14.47,14.49,14.46,14.46,83600.0,11.64,11.6561,11.6319,11.6319,83600.0
2010-06-22 14:40:00,14.45,14.45,14.37,14.37,197600.0,11.6239,11.6239,11.5595,11.5595,197600.0
2010-06-22 14:50:00,14.37,14.39,14.31,14.34,227200.0,11.5595,11.5756,11.5113,11.5354,227200.0
2010-06-22 15:00:00,14.34,14.37,14.32,14.33,124000.0,11.5354,11.5595,11.5193,11.5274,124000.0
2010-06-22 15:10:00,14.33,14.37,14.3,14.37,90000.0,11.5274,11.5595,11.5032,11.5595,90000.0
2010-06-22 15:20:00,14.37,14.37,14.3,14.31,130800.0,11.5595,11.5595,11.5032,11.5113,130800.0
2010-06-22 15:30:00,14.31,14.32,14.26,14.32,179200.0,11.5113,11.5193,11.471,11.5193,179200.0
2010-06-22 15:40:00,14.32,14.33,14.29,14.3,149200.0,11.5193,11.5274,11.4952,11.5032,149200.0
2010-06-22 15:50:00,14.3,14.3,14.25,14.26,420400.0,11.5032,11.5032,11.463,11.471,420400.0
2010-06-23 09:30:00,14.22,14.23,14.15,14.21,139600.0,11.4652,11.4733,11.4088,11.4572,139600.0
2010-06-23 09:40:00,14.2,14.2,14.14,14.15,135200.0,11.4491,11.4491,11.4007,11.4088,135200.0
2010-06-23 09:50:00,14.15,14.2,14.14,14.2,86000.0,11.4088,11.4491,11.4007,11.4491,86000.0
2010-06-23 10:00:00,14.2,14.2,14.03,14.06,447600.0,11.4491,11.4491,11.3121,11.3362,447600.0
2010-06-23 10:10:00,14.05,14.13,14.05,14.13,100400.0,11.3282,11.3927,11.3282,11.3927,100400.0
2010-06-23 10:20:00,14.12,14.12,14.05,14.06,96400.0,11.3846,11.3846,11.3282,11.3362,96400.0
2010-06-23 10:30:00,14.06,14.15,14.06,14.15,78000.0,11.3362,11.4088,11.3362,11.4088,78000.0
2010-06-23 10:40:00,14.14,14.17,14.11,14.17,68800.0,11.4007,11.4249,11.3766,11.4249,68800.0
2010-06-23 10:50:00,14.18,14.21,14.17,14.17,49200.0,11.433,11.4572,11.4249,11.4249,49200.0
2010-06-23 11:00:00,14.17,14.17,14.14,14.16,65600.0,11.4249,11.4249,11.4007,11.4169,65600.0
2010-06-23 11:10:00,14.17,14.17,14.12,14.14,62000.0,11.4249,11.4249,11.3846,11.4007,62000.0
2010-06-23 11:20:00,14.15,14.2,14.14,14.2,77200.0,11.4088,11.4491,11.4007,11.4491,77200.0
2010-06-23 11:30:00,14.19,14.2,14.15,14.16,31600.0,11.4411,11.4491,11.4088,11.4169,31600.0
2010-06-23 11:40:00,14.16,14.2,14.16,14.18,101200.0,11.4169,11.4491,11.4169,11.433,101200.0
2010-06-23 11:50:00,14.17,14.19,14.14,14.18,81600.0,11.4249,11.4411,11.4007,11.433,81600.0
2010-06-23 12:00:00,14.18,14.19,14.17,14.19,45200.0,11.433,11.4411,11.4249,11.4411,45200.0
2010-06-23 12:10:00,14.19,14.19,14.15,14.19,41200.0,11.4411,11.4411,11.4088,11.4411,41200.0
2010-06-23 12:20:00,14.19,14.19,14.17,14.18,27200.0,11.4411,11.4411,11.4249,11.433,27200.0
2010-06-23 12:30:00,14.17,14.2,14.16,14.19,27600.0,11.4249,11.4491,11.4169,11.4411,27600.0
2010-06-23 12:40:00,14.19,14.23,14.19,14.22,21600.0,11.4411,11.4733,11.4411,11.4652,21600.0
2010-06-23 12:50:00,14.22,14.24,14.21,14.22,23200.0,11.4652,11.4814,11.4572,11.4652,23200.0
2010-06-23 13:00:00,14.23,14.24,14.22,14.24,23600.0,11.4733,11.4814,11.4652,11.4814,23600.0
2010-06-23 13:10:00,14.24,14.25,14.22,14.22,73200.0,11.4814,11.4894,11.4652,11.4652,73200.0
2010-06-23 13:20:00,14.22,14.24,14.21,14.24,31600.0,11.4652,11.4814,11.4572,11.4814,31600.0
2010-06-23 13:30:00,14.24,14.25,14.23,14.24,58400.0,11.4814,11.4894,11.4733,11.4814,58400.0
2010-06-23 13:40:00,14.24,14.25,14.22,14.22,34000.0,11.4814,11.4894,11.4652,11.4652,34000.0
2010-06-23 13:50:00,14.22,14.27,14.22,14.26,45200.0,11.4652,11.5056,11.4652,11.4975,45200.0
2010-06-23 14:00:00,14.26,14.29,14.26,14.26,252000.0,11.4975,11.5217,11.4975,11.4975,252000.0
2010-06-23 14:10:00,14.27,14.27,14.21,14.24,189200.0,11.5056,11.5056,11.4572,11.4814,189200.0
2010-06-23 14:20:00,14.24,14.24,14.17,14.24,253600.0,11.4814,11.4814,11.4249,11.4814,253600.0
2010-06-23 14:30:00,14.25,14.35,14.25,14.28,266400.0,11.4894,11.5701,11.4894,11.5136,266400.0
2010-06-23 14:40:00,14.29,14.29,14.21,14.21,113600.0,11.5217,11.5217,11.4572,11.4572,113600.0
2010-06-23 14:50:00,14.21,14.24,14.18,14.21,97200.0,11.4572,11.4814,11.433,11.4572,97200.0
2010-06-23 15:00:00,14.21,14.25,14.15,14.15,144800.0,11.4572,11.4894,11.4088,11.4088,144800.0
2010-06-23 15:10:00,14.15,14.22,14.15,14.18,193600.0,11.4088,11.4652,11.4088,11.433,193600.0
2010-06-23 15:20:00,14.18,14.23,14.16,14.22,182800.0,11.433,11.4733,11.4169,11.4652,182800.0
2010-06-23 15:30:00,14.22,14.24,14.18,14.24,212000.0,11.4652,11.4814,11.433,11.4814,212000.0
2010-06-23 15:40:00,14.24,14.26,14.21,14.24,204400.0,11.4814,11.4975,11.4572,11.4814,204400.0
2010-06-23 15:50:00,14.24,14.24,14.18,14.19,305600.0,11.4814,11.4814,11.433,11.4411,305600.0
2010-06-24 09:30:00,14.07,14.14,14.06,14.1,174800.0,11.3443,11.4007,11.3362,11.3685,174800.0
2010-06-24 09:40:00,14.09,14.1,14.06,14.07,112400.0,11.3604,11.3685,11.3362,11.3443,112400.0
2010-06-24 09:50:00,14.07,14.07,13.96,13.98,157600.0,11.3443,11.3443,11.2556,11.2717,157600.0
2010-06-24 10:00:00,13.97,14.1,13.97,14.09,116800.0,11.2637,11.3685,11.2637,11.3604,116800.0
2010-06-24 10:10:00,14.09,14.09,14.03,14.08,107600.0,11.3604,11.3604,11.3121,11.3524,107600.0
2010-06-24 10:20:00,14.09,14.13,14.07,14.11,104000.0,11.3604,11.3927,11.3443,11.3766,104000.0
2010-06-24 10:30:00,14.1,14.12,14.06,14.12,88800.0,11.3685,11.3846,11.3362,11.3846,88800.0
2010-06-24 10:40:00,14.11,14.11,14.02,14.06,62000.0,11.3766,11.3766,11.304,11.3362,62000.0
2010-06-24 10:50:00,14.06,14.06,13.98,14.04,72400.0,11.3362,11.3362,11.2717,11.3201,72400.0
2010-06-24 11:00:00,14.04,14.04,13.95,13.99,210000.0,11.3201,11.3201,11.2476,11.2798,210000.0
2010-06-24 11:10:00,13.99,14.03,13.98,13.99,97200.0,11.2798,11.3121,11.2717,11.2798,97200.0
2010-06-24 11:20:00,13.99,14.04,13.98,14.02,31200.0,11.2798,11.3201,11.2717,11.304,31200.0
2010-06-24 11:30:00,14.02,14.05,14.01,14.05,46800.0,11.304,11.3282,11.2959,11.3282,46800.0
2010-06-24 11:40:00,14.05,14.1,14.04,14.1,55200.0,11.3282,11.3685,11.3201,11.3685,55200.0
2010-06-24 11:50:00,14.1,14.1,14.06,14.06,51600.0,11.3685,11.3685,11.3362,11.3362,51600.0
2010-06-24 12:00:00,14.08,14.12,14.08,14.09,34000.0,11.3524,11.3846,11.3524,11.3604,34000.0
2010-06-24 12:10:00,14.08,14.09,14.05,14.05,34800.0,11.3524,11.3604,11.3282,11.3282,34800.0
2010-06-24 12:20:00,14.05,14.08,14.03,14.04,30000.0,11.3282,11.3524,11.3121,11.3201,30000.0
2010-06-24 12:30:00,14.03,14.04,14.01,14.01,10000.0,11.3121,11.3201,11.2959,11.2959,10000.0
2010-06-24 12:40:00,14.01,14.03,13.99,14.03,37600.0,11.2959,11.3121,11.2798,11.3121,37600.0
2010-06-24 12:50:00,14.03,14.07,14.03,14.06,30000.0,11.3121,11.3443,11.3121,11.3362,30000.0
2010-06-24 13:00:00,14.06,14.09,14.04,14.09,52800.0,11.3362,11.3604,11.3201,11.3604,52800.0
2010-06-24 13:10:00,14.09,14.15,14.09,14.15,135600.0,11.3604,11.4088,11.3604,11.4088,135600.0
2010-06-24 13:20:00,14.15,14.15,14.1,14.1,29600.0,11.4088,11.4088,11.3685,11.3685,29600.0
2010-06-24 13:30:00,14.1,14.18,14.1,14.15,82000.0,11.3685,11.433,11.3685,11.4088,82000.0
2010-06-24 13:40:00,14.16,14.16,14.13,14.16,48400.0,11.4169,11.4169,11.3927,11.4169,48400.0
2010-06-24 13:50:00,14.16,14.2,14.15,14.2,95600.0,11.4169,11.4491,11.4088,11.4491,95600.0
2010-06-24 14:00:00,14.19,14.19,14.15,14.15,77600.0,11.4411,11.4411,11.4088,11.4088,77600.0
2010-06-24 14:10:00,14.16,14.16,14.12,14.13,34000.0,11.4169,11.4169,11.3846,11.3927,34000.0
2010-06-24 14:20:00,14.13,14.14,14.11,14.13,33200.0,11.3927,11.4007,11.3766,11.3927,33200.0
2010-06-24 14:30:00,14.12,14.12,14.07,14.08,133200.0,11.3846,11.3846,11.3443,11.3524,133200.0
2010-06-24 14:40:00,14.08,14.09,14.04,14.05,62800.0,11.3524,11.3604,11.3201,11.3282,62800.0
2010-06-24 14:50:00,14.05,14.05,14.02,14.03,91200.0,11.3282,11.3282,11.304,11.3121,91200.0
2010-06-24 15:00:00,14.03,14.07,14.02,14.03,81600.0,11.3121,11.3443,11.304,11.3121,81600.0
2010-06-24 15:10:00,14.03,14.03,13.97,13.98,148400.0,11.3121,11.3121,11.2637,11.2717,148400.0
2010-06-24 15:20:00,13.98,14.05,13.98,14.03,178000.0,11.2717,11.3282,11.2717,11.3121,178000.0
2010-06-24 15:30:00,14.03,14.03,13.99,14.01,354000.0,11.3121,11.3121,11.2798,11.2959,354000.0
2010-06-24 15:40:00,14.01,14.02,13.98,13.99,228800.0,11.2959,11.304,11.2717,11.2798,228800.0
2010-06-24 15:50:00,13.99,14.0,13.96,13.98,237200.0,11.2798,11.2879,11.2556,11.2717,237200.0
2010-06-25 09:30:00,14.04,14.04,13.94,13.97,166000.0,11.3201,11.3201,11.2395,11.2637,166000.0
2010-06-25 09:40:00,13.97,13.98,13.91,13.93,217200.0,11.2637,11.2717,11.2153,11.2314,217200.0
2010-06-25 09:50:00,13.94,14.0,13.9,13.98,261200.0,11.2395,11.2879,11.2072,11.2717,261200.0
2010-06-25 10:00:00,13.99,14.06,13.98,14.05,118400.0,11.2798,11.3362,11.2717,11.3282,118400.0
2010-06-25 10:10:00,14.05,14.06,13.98,13.98,80400.0,11.3282,11.3362,11.2717,11.2717,80400.0
2010-06-25 10:20:00,13.99,14.0,13.95,13.99,112400.0,11.2798,11.2879,11.2476,11.2798,112400.0
2010-06-25 10:30:00,13.98,13.99,13.96,13.99,104400.0,11.2717,11.2798,11.2556,11.2798,104400.0
2010-06-25 10:40:00,13.99,14.06,13.99,14.04,154000.0,11.2798,11.3362,11.2798,11.3201,154000.0
2010-06-25 10:50:00,14.04,14.05,13.96,13.98,138800.0,11.3201,11.3282,11.2556,11.2717,138800.0
2010-06-25 11:00:00,13.99,14.05,13.99,14.04,108400.0,11.2798,11.3282,11.2798,11.3201,108400.0
2010-06-25 11:10:00,14.05,14.05,14.01,14.04,120800.0,11.3282,11.3282,11.2959,11.3201,120800.0
2010-06-25 11:20:00,14.03,14.07,14.0,14.06,149200.0,11.3121,11.3443,11.2879,11.3362,149200.0
2010-06-25 11:30:00,14.07,14.08,14.03,14.03,89600.0,11.3443,11.3524,11.3121,11.3121,89600.0
2010-06-25 11:40:00,14.03,14.06,14.01,14.06,46800.0,11.3121,11.3362,11.2959,11.3362,46800.0
2010-06-25 11:50:00,14.06,14.09,14.06,14.07,65200.0,11.3362,11.3604,11.3362,11.3443,65200.0
2010-06-25 12:00:00,14.07,14.09,14.05,14.09,87600.0,11.3443,11.3604,11.3282,11.3604,87600.0
2010-06-25 12:10:00,14.09,14.1,14.06,14.08,131600.0,11.3604,11.3685,11.3362,11.3524,131600.0
2010-06-25 12:20:00,14.09,14.12,14.08,14.12,106000.0,11.3604,11.3846,11.3524,11.3846,106000.0
2010-06-25 12:30:00,14.12,14.13,14.11,14.12,85200.0,11.3846,11.3927,11.3766,11.3846,85200.0
2010-06-25 12:40:00,14.11,14.13,14.11,14.11,56400.0,11.3766,11.3927,11.3766,11.3766,56400.0
2010-06-25 12:50:00,14.11,14.11,14.06,14.1,898800.0,11.3766,11.3766,11.3362,11.3685,898800.0
2010-06-25 13:00:00,14.1,14.15,14.09,14.15,82800.0,11.3685,11.4088,11.3604,11.4088,82800.0
2010-06-25 13:10:00,14.15,14.17,14.12,14.16,206000.0,11.4088,11.4249,11.3846,11.4169,206000.0
2010-06-25 13:20:00,14.16,14.2,14.14,14.2,112800.0,11.4169,11.4491,11.4007,11.4491,112800.0
2010-06-25 13:30:00,14.2,14.27,14.2,14.22,172000.0,11.4491,11.5056,11.4491,11.4652,172000.0
2010-06-25 13:40:00,14.22,14.22,14.2,14.2,119600.0,11.4652,11.4652,11.4491,11.4491,119600.0
2010-06-25 13:50:00,14.2,14.22,14.18,14.21,52800.0,11.4491,11.4652,11.433,11.4572,52800.0
2010-06-25 14:00:00,14.21,14.22,14.15,14.17,112800.0,11.4572,11.4652,11.4088,11.4249,112800.0
2010-06-25 14:10:00,14.18,14.22,14.18,14.22,85600.0,11.433,11.4652,11.433,11.4652,85600.0
2010-06-25 14:20:00,14.21,14.21,14.17,14.18,140800.0,11.4572,11.4572,11.4249,11.433,140800.0
2010-06-25 14:30:00,14.18,14.21,14.16,14.2,82400.0,11.433,11.4572,11.4169,11.4491,82400.0
2010-06-25 14:40:00,14.2,14.22,14.18,14.19,71200.0,11.4491,11.4652,11.433,11.4411,71200.0
2010-06-25 14:50:00,14.19,14.21,14.17,14.18,154400.0,11.4411,11.4572,11.4249,11.433,154400.0
2010-06-25 15:00:00,14.18,14.18,14.15,14.16,236800.0,11.433,11.433,11.4088,11.4169,236800.0
2010-06-25 15:10:00,14.16,14.17,14.1,14.12,320400.0,11.4169,11.4249,11.3685,11.3846,320400.0
2010-06-25 15:20:00,14.13,14.17,14.12,14.15,182800.0,11.3927,11.4249,11.3846,11.4088,182800.0
2010-06-25 15:30:00,14.15,14.2,14.14,14.2,564800.0,11.4088,11.4491,11.4007,11.4491,564800.0
2010-06-25 15:40:00,14.2,14.2,14.14,14.17,544000.0,11.4491,11.4491,11.4007,11.4249,544000.0
2010-06-25 15:50:00,14.16,14.23,14.14,14.23,1532800.0,11.4169,11.4733,11.4007,11.4733,1532800.0
2010-06-28 09:30:00,14.2,14.24,14.16,14.19,329600.0,11.4491,11.4814,11.4169,11.4411,329600.0
2010-06-28 09:40:00,14.2,14.2,14.09,14.11,178800.0,11.4491,11.4491,11.3604,11.3766,178800.0
2010-06-28 09:50:00,14.11,14.13,14.09,14.11,90400.0,11.3766,11.3927,11.3604,11.3766,90400.0
2010-06-28 10:00:00,14.12,14.15,14.09,14.09,122800.0,11.3846,11.4088,11.3604,11.3604,122800.0
2010-06-28 10:10:00,14.09,14.15,14.08,14.12,118400.0,11.3604,11.4088,11.3524,11.3846,118400.0
2010-06-28 10:20:00,14.12,14.19,14.12,14.17,60400.0,11.3846,11.4411,11.3846,11.4249,60400.0
2010-06-28 10:30:00,14.18,14.19,14.13,14.17,122800.0,11.433,11.4411,11.3927,11.4249,122800.0
2010-06-28 10:40:00,14.17,14.25,14.17,14.24,120400.0,11.4249,11.4894,11.4249,11.4814,120400.0
2010-06-28 10:50:00,14.24,14.27,14.24,14.26,123200.0,11.4814,11.5056,11.4814,11.4975,123200.0
2010-06-28 11:00:00,14.27,14.32,14.27,14.3,34000.0,11.5056,11.5459,11.5056,11.5297,34000.0
2010-06-28 11:10:00,14.31,14.31,14.28,14.28,76000.0,11.5378,11.5378,11.5136,11.5136,76000.0
2010-06-28 11:20:00,14.28,14.34,14.28,14.34,47600.0,11.5136,11.562,11.5136,11.562,47600.0
2010-06-28 11:30:00,14.34,14.37,14.34,14.36,67600.0,11.562,11.5862,11.562,11.5781,67600.0
2010-06-28 11:40:00,14.36,14.38,14.34,14.36,142000.0,11.5781,11.5942,11.562,11.5781,142000.0
2010-06-28 11:50:00,14.36,14.36,14.29,14.29,28400.0,11.5781,11.5781,11.5217,11.5217,28400.0
2010-06-28 12:00:00,14.28,14.3,14.24,14.26,49600.0,11.5136,11.5297,11.4814,11.4975,49600.0
2010-06-28 12:10:00,14.26,14.27,14.22,14.23,44800.0,11.4975,11.5056,11.4652,11.4733,44800.0
2010-06-28 12:20:00,14.23,14.25,14.21,14.25,36400.0,11.4733,11.4894,11.4572,11.4894,36400.0
2010-06-28 12:30:00,14.25,14.26,14.22,14.22,20000.0,11.4894,11.4975,11.4652,11.4652,20000.0
2010-06-28 12:40:00,14.22,14.24,14.21,14.24,43200.0,11.4652,11.4814,11.4572,11.4814,43200.0
2010-06-28 12:50:00,14.25,14.25,14.23,14.25,17200.0,11.4894,11.4894,11.4733,11.4894,17200.0
2010-06-28 13:00:00,14.24,14.24,14.19,14.2,58400.0,11.4814,11.4814,11.4411,11.4491,58400.0
2010-06-28 13:10:00,14.19,14.19,14.17,14.18,11200.0,11.4411,11.4411,11.4249,11.433,11200.0
2010-06-28 13:20:00,14.17,14.19,14.17,14.19,38400.0,11.4249,11.4411,11.4249,11.4411,38400.0
2010-06-28 13:30:00,14.18,14.18,14.16,14.18,31600.0,11.433,11.433,11.4169,11.433,31600.0
2010-06-28 13:40:00,14.18,14.22,14.18,14.22,20000.0,11.433,11.4652,11.433,11.4652,20000.0
2010-06-28 13:50:00,14.23,14.24,14.22,14.23,8400.0,11.4733,11.4814,11.4652,11.4733,8400.0
2010-06-28 14:00:00,14.23,14.24,14.21,14.24,42400.0,11.4733,11.4814,11.4572,11.4814,42400.0
2010-06-28 14:10:00,14.25,14.26,14.22,14.22,42400.0,11.4894,11.4975,11.4652,11.4652,42400.0
2010-06-28 14:20:00,14.22,14.24,14.21,14.22,22000.0,11.4652,11.4814,11.4572,11.4652,22000.0
2010-06-28 14:30:00,14.21,14.24,14.21,14.24,38000.0,11.4572,11.4814,11.4572,11.4814,38000.0
2010-06-28 14:40:00,14.24,14.27,14.24,14.25,210400.0,11.4814,11.5056,11.4814,11.4894,210400.0
2010-06-28 14:50:00,14.26,14.27,14.23,14.27,83200.0,11.4975,11.5056,11.4733,11.5056,83200.0
2010-06-28 15:00:00,14.27,14.28,14.26,14.26,34000.0,11.5056,11.5136,11.4975,11.4975,34000.0
2010-06-28 15:10:00,14.26,14.27,14.24,14.27,67200.0,11.4975,11.5056,11.4814,11.5056,67200.0
2010-06-28 15:20:00,14.27,14.27,14.23,14.23,41200.0,11.5056,11.5056,11.4733,11.4733,41200.0
2010-06-28 15:30:00,14.22,14.24,14.22,14.24,40400.0,11.4652,11.4814,11.4652,11.4814,40400.0
2010-06-28 15:40:00,14.24,14.28,14.24,14.26,57200.0,11.4814,11.5136,11.4814,11.4975,57200.0
2010-06-28 15:50:00,14.25,14.25,14.16,14.16,773600.0,11.4894,11.4894,11.4169,11.4169,773600.0
2010-06-29 09:30:00,13.95,13.96,13.87,13.88,350800.0,11.2476,11.2556,11.183,11.1911,350800.0
2010-06-29 09:40:00,13.87,13.89,13.83,13.83,198800.0,11.183,11.1992,11.1508,11.1508,198800.0
2010-06-29 09:50:00,13.83,13.87,13.81,13.87,209600.0,11.1508,11.183,11.1347,11.183,209600.0
2010-06-29 10:00:00,13.86,13.87,13.76,13.81,553200.0,11.175,11.183,11.0944,11.1347,553200.0
2010-06-29 10:10:00,13.83,13.83,13.76,13.79,122800.0,11.1508,11.1508,11.0944,11.1185,122800.0
2010-06-29 10:20:00,13.79,13.79,13.72,13.72,125600.0,11.1185,11.1185,11.0621,11.0621,125600.0
2010-06-29 10:30:00,13.72,13.79,13.72,13.78,81200.0,11.0621,11.1185,11.0621,11.1105,81200.0
2010-06-29 10:40:00,13.78,13.81,13.76,13.79,90400.0,11.1105,11.1347,11.0944,11.1185,90400.0
2010-06-29 10:50:00,13.79,13.86,13.78,13.86,87200.0,11.1185,11.175,11.1105,11.175,87200.0
2010-06-29 11:00:00,13.87,13.87,13.81,13.85,108000.0,11.183,11.183,11.1347,11.1669,108000.0
2010-06-29 11:10:00,13.85,13.9,13.84,13.84,110800.0,11.1669,11.2072,11.1589,11.1589,110800.0
2010-06-29 11:20:00,13.85,13.87,13.83,13.84,32000.0,11.1669,11.183,11.1508,11.1589,32000.0
2010-06-29 11:30:00,13.83,13.84,13.81,13.81,85600.0,11.1508,11.1589,11.1347,11.1347,85600.0
2010-06-29 11:40:00,13.82,13.84,13.8,13.83,82000.0,11.1427,11.1589,11.1266,11.1508,82000.0
2010-06-29 11:50:00,13.83,13.85,13.81,13.81,80800.0,11.1508,11.1669,11.1347,11.1347,80800.0
2010-06-29 12:00:00,13.81,13.82,13.77,13.81,154400.0,11.1347,11.1427,11.1024,11.1347,154400.0
2010-06-29 12:10:00,13.81,13.83,13.78,13.8,130000.0,11.1347,11.1508,11.1105,11.1266,130000.0
2010-06-29 12:20:00,13.8,13.84,13.78,13.79,72400.0,11.1266,11.1589,11.1105,11.1185,72400.0
2010-06-29 12:30:00,13.79,13.8,13.78,13.78,55600.0,11.1185,11.1266,11.1105,11.1105,55600.0
2010-06-29 12:40:00,13.78,13.81,13.78,13.81,195600.0,11.1105,11.1347,11.1105,11.1347,195600.0
2010-06-29 12:50:00,13.81,13.81,13.79,13.8,316400.0,11.1347,11.1347,11.1185,11.1266,316400.0
2010-06-29 13:00:00,13.8,13.81,13.77,13.79,81200.0,11.1266,11.1347,11.1024,11.1185,81200.0
2010-06-29 13:10:00,13.79,13.79,13.77,13.77,68000.0,11.1185,11.1185,11.1024,11.1024,68000.0
2010-06-29 13:20:00,13.77,13.78,13.74,13.76,109200.0,11.1024,11.1105,11.0782,11.0944,109200.0
2010-06-29 13:30:00,13.76,13.76,13.73,13.74,127200.0,11.0944,11.0944,11.0702,11.0782,127200.0
2010-06-29 13:40:00,13.73,13.76,13.72,13.74,36000.0,11.0702,11.0944,11.0621,11.0782,36000.0
2010-06-29 13:50:00,13.74,13.75,13.71,13.75,73200.0,11.0782,11.0863,11.054,11.0863,73200.0
2010-06-29 14:00:00,13.74,13.78,13.73,13.77,92000.0,11.0782,11.1105,11.0702,11.1024,92000.0
2010-06-29 14:10:00,13.77,13.8,13.77,13.77,64400.0,11.1024,11.1266,11.1024,11.1024,64400.0
2010-06-29 14:20:00,13.76,13.8,13.76,13.79,29200.0,11.0944,11.1266,11.0944,11.1185,29200.0
2010-06-29 14:30:00,13.78,13.78,13.74,13.74,51600.0,11.1105,11.1105,11.0782,11.0782,51600.0
2010-06-29 14:40:00,13.74,13.75,13.72,13.74,53600.0,11.0782,11.0863,11.0621,11.0782,53600.0
2010-06-29 14:50:00,13.72,13.77,13.7,13.71,92800.0,11.0621,11.1024,11.046,11.054,92800.0
2010-06-29 15:00:00,13.71,13.75,13.71,13.71,67600.0,11.054,11.0863,11.054,11.054,67600.0
2010-06-29 15:10:00,13.71,13.73,13.68,13.69,108400.0,11.054,11.0702,11.0299,11.0379,108400.0
2010-06-29 15:20:00,13.69,13.69,13.64,13.65,206400.0,11.0379,11.0379,10.9976,11.0057,206400.0
2010-06-29 15:30:00,13.65,13.71,13.63,13.69,232400.0,11.0057,11.054,10.9895,11.0379,232400.0
2010-06-29 15:40:00,13.69,13.7,13.6,13.61,367200.0,11.0379,11.046,10.9654,10.9734,367200.0
2010-06-29 15:50:00,13.6,13.71,13.59,13.69,711200.0,10.9654,11.054,10.9573,11.0379,711200.0
2010-06-30 09:30:00,13.66,13.71,13.62,13.7,670000.0,11.0137,11.054,10.9815,11.046,670000.0
2010-06-30 09:40:00,13.71,13.84,13.71,13.81,182400.0,11.054,11.1589,11.054,11.1347,182400.0
2010-06-30 09:50:00,13.8,13.85,13.75,13.76,188800.0,11.1266,11.1669,11.0863,11.0944,188800.0
2010-06-30 10:00:00,13.76,13.76,13.71,13.72,404400.0,11.0944,11.0944,11.054,11.0621,404400.0
2010-06-30 10:10:00,13.72,13.77,13.7,13.75,72800.0,11.0621,11.1024,11.046,11.0863,72800.0
2010-06-30 10:20:00,13.74,13.75,13.71,13.73,219200.0,11.0782,11.0863,11.054,11.0702,219200.0
2010-06-30 10:30:00,13.72,13.8,13.72,13.8,216800.0,11.0621,11.1266,11.0621,11.1266,216800.0
2010-06-30 10:40:00,13.8,13.81,13.74,13.79,201200.0,11.1266,11.1347,11.0782,11.1185,201200.0
2010-06-30 10:50:00,13.79,13.81,13.74,13.75,141200.0,11.1185,11.1347,11.0782,11.0863,141200.0
2010-06-30 11:00:00,13.75,13.8,13.73,13.74,180000.0,11.0863,11.1266,11.0702,11.0782,180000.0
2010-06-30 11:10:00,13.74,13.8,13.74,13.78,118800.0,11.0782,11.1266,11.0782,11.1105,118800.0
2010-06-30 11:20:00,13.78,13.78,13.74,13.74,164000.0,11.1105,11.1105,11.0782,11.0782,164000.0
2010-06-30 11:30:00,13.74,13.8,13.74,13.8,189600.0,11.0782,11.1266,11.0782,11.1266,189600.0
2010-06-30 11:40:00,13.81,13.84,13.81,13.84,119600.0,11.1347,11.1589,11.1347,11.1589,119600.0
2010-06-30 11:50:00,13.84,13.86,13.81,13.81,102000.0,11.1589,11.175,11.1347,11.1347,102000.0
2010-06-30 12:00:00,13.81,13.82,13.78,13.79,56000.0,11.1347,11.1427,11.1105,11.1185,56000.0
2010-06-30 12:10:00,13.79,13.81,13.79,13.81,80400.0,11.1185,11.1347,11.1185,11.1347,80400.0
2010-06-30 12:20:00,13.81,13.83,13.8,13.81,57200.0,11.1347,11.1508,11.1266,11.1347,57200.0
2010-06-30 12:30:00,13.81,13.81,13.79,13.8,60400.0,11.1347,11.1347,11.1185,11.1266,60400.0
2010-06-30 12:40:00,13.8,13.81,13.73,13.74,145600.0,11.1266,11.1347,11.0702,11.0782,145600.0
2010-06-30 12:50:00,13.74,13.79,13.74,13.78,56800.0,11.0782,11.1185,11.0782,11.1105,56800.0
2010-06-30 13:00:00,13.78,13.78,13.74,13.74,58400.0,11.1105,11.1105,11.0782,11.0782,58400.0
2010-06-30 13:10:00,13.74,13.77,13.74,13.76,48000.0,11.0782,11.1024,11.0782,11.0944,48000.0
2010-06-30 13:20:00,13.76,13.79,13.76,13.76,47200.0,11.0944,11.1185,11.0944,11.0944,47200.0
2010-06-30 13:30:00,13.76,13.78,13.72,13.74,115200.0,11.0944,11.1105,11.0621,11.0782,115200.0
2010-06-30 13:40:00,13.74,13.78,13.74,13.76,62800.0,11.0782,11.1105,11.0782,11.0944,62800.0
2010-06-30 13:50:00,13.74,13.77,13.74,13.75,128400.0,11.0782,11.1024,11.0782,11.0863,128400.0
2010-06-30 14:00:00,13.75,13.78,13.73,13.74,206000.0,11.0863,11.1105,11.0702,11.0782,206000.0
2010-06-30 14:10:00,13.75,13.76,13.72,13.74,130400.0,11.0863,11.0944,11.0621,11.0782,130400.0
2010-06-30 14:20:00,13.73,13.74,13.69,13.71,146800.0,11.0702,11.0782,11.0379,11.054,146800.0
2010-06-30 14:30:00,13.71,13.72,13.7,13.71,75200.0,11.054,11.0621,11.046,11.054,75200.0
2010-06-30 14:40:00,13.71,13.72,13.68,13.71,114000.0,11.054,11.0621,11.0299,11.054,114000.0
2010-06-30 14:50:00,13.71,13.72,13.69,13.7,118400.0,11.054,11.0621,11.0379,11.046,118400.0
2010-06-30 15:00:00,13.69,13.72,13.69,13.72,34000.0,11.0379,11.0621,11.0379,11.0621,34000.0
2010-06-30 15:10:00,13.72,13.72,13.67,13.68,87600.0,11.0621,11.0621,11.0218,11.0299,87600.0
2010-06-30 15:20:00,13.68,13.69,13.63,13.64,92800.0,11.0299,11.0379,10.9895,10.9976,92800.0
2010-06-30 15:30:00,13.63,13.64,13.58,13.58,465200.0,10.9895,10.9976,10.9492,10.9492,465200.0
2010-06-30 15:40:00,13.59,13.59,13.5,13.57,1495200.0,10.9573,10.9573,10.8847,10.9412,1495200.0
2010-06-30 15:50:00,13.56,13.58,13.52,13.54,573600.0,10.9331,10.9492,10.9009,10.917,573600.0
2010-07-01 09:30:00,13.56,13.6,13.48,13.58,480800.0,10.9331,10.9654,10.8686,10.9492,480800.0
2010-07-01 09:40:00,13.58,13.58,13.46,13.47,301600.0,10.9492,10.9492,10.8525,10.8605,301600.0
2010-07-01 09:50:00,13.47,13.48,13.41,13.43,300800.0,10.8605,10.8686,10.8122,10.8283,300800.0
2010-07-01 10:00:00,13.42,13.42,13.3,13.37,526800.0,10.8202,10.8202,10.7235,10.7799,526800.0
2010-07-01 10:10:00,13.37,13.39,13.28,13.29,296000.0,10.7799,10.796,10.7073,10.7154,296000.0
2010-07-01 10:20:00,13.28,13.33,13.28,13.31,251200.0,10.7073,10.7477,10.7073,10.7315,251200.0
2010-07-01 10:30:00,13.31,13.31,13.2,13.2,1204800.0,10.7315,10.7315,10.6428,10.6428,1204800.0
2010-07-01 10:40:00,13.2,13.22,13.15,13.22,473200.0,10.6428,10.659,10.6025,10.659,473200.0
2010-07-01 10:50:00,13.22,13.23,13.17,13.18,343200.0,10.659,10.667,10.6187,10.6267,343200.0
2010-07-01 11:00:00,13.17,13.18,13.12,13.13,350000.0,10.6187,10.6267,10.5783,10.5864,350000.0
2010-07-01 11:10:00,13.15,13.23,13.15,13.23,216400.0,10.6025,10.667,10.6025,10.667,216400.0
2010-07-01 11:20:00,13.23,13.31,13.18,13.31,877200.0,10.667,10.7315,10.6267,10.7315,877200.0
2010-07-01 11:30:00,13.31,13.37,13.3,13.36,266400.0,10.7315,10.7799,10.7235,10.7718,266400.0
2010-07-01 11:40:00,13.36,13.36,13.32,13.34,454800.0,10.7718,10.7718,10.7396,10.7557,454800.0
2010-07-01 11:50:00,13.33,13.34,13.28,13.31,183200.0,10.7477,10.7557,10.7073,10.7315,183200.0
2010-07-01 12:00:00,13.29,13.3,13.26,13.27,158000.0,10.7154,10.7235,10.6912,10.6993,158000.0
2010-07-01 12:10:00,13.27,13.29,13.26,13.29,228400.0,10.6993,10.7154,10.6912,10.7154,228400.0
2010-07-01 12:20:00,13.29,13.3,13.26,13.29,270800.0,10.7154,10.7235,10.6912,10.7154,270800.0
2010-07-01 12:30:00,13.29,13.37,13.28,13.36,456800.0,10.7154,10.7799,10.7073,10.7718,456800.0
2010-07-01 12:40:00,13.36,13.46,13.35,13.4,574800.0,10.7718,10.8525,10.7638,10.8041,574800.0
2010-07-01 12:50:00,13.4,13.43,13.35,13.36,440800.0,10.8041,10.8283,10.7638,10.7718,440800.0
2010-07-01 13:00:00,13.37,13.38,13.35,13.37,270800.0,10.7799,10.788,10.7638,10.7799,270800.0
2010-07-01 13:10:00,13.37,13.4,13.34,13.4,169200.0,10.7799,10.8041,10.7557,10.8041,169200.0
2010-07-01 13:20:00,13.4,13.42,13.37,13.38,258400.0,10.8041,10.8202,10.7799,10.788,258400.0
2010-07-01 13:30:00,13.37,13.44,13.37,13.44,348400.0,10.7799,10.8363,10.7799,10.8363,348400.0
2010-07-01 13:40:00,13.44,13.44,13.36,13.37,330400.0,10.8363,10.8363,10.7718,10.7799,330400.0
2010-07-01 13:50:00,13.37,13.42,13.37,13.42,275600.0,10.7799,10.8202,10.7799,10.8202,275600.0
2010-07-01 14:00:00,13.4,13.43,13.4,13.41,80800.0,10.8041,10.8283,10.8041,10.8122,80800.0
2010-07-01 14:10:00,13.4,13.47,13.39,13.43,196800.0,10.8041,10.8605,10.796,10.8283,196800.0
2010-07-01 14:20:00,13.42,13.43,13.4,13.4,175200.0,10.8202,10.8283,10.8041,10.8041,175200.0
2010-07-01 14:30:00,13.41,13.42,13.38,13.39,200000.0,10.8122,10.8202,10.788,10.796,200000.0
2010-07-01 14:40:00,13.39,13.39,13.33,13.36,205600.0,10.796,10.796,10.7477,10.7718,205600.0
2010-07-01 14:50:00,13.36,13.4,13.34,13.4,91200.0,10.7718,10.8041,10.7557,10.8041,91200.0
2010-07-01 15:00:00,13.4,13.47,13.4,13.46,338000.0,10.8041,10.8605,10.8041,10.8525,338000.0
2010-07-01 15:10:00,13.45,13.45,13.4,13.4,651200.0,10.8444,10.8444,10.8041,10.8041,651200.0
2010-07-01 15:20:00,13.4,13.45,13.37,13.45,96400.0,10.8041,10.8444,10.7799,10.8444,96400.0
2010-07-01 15:30:00,13.45,13.5,13.42,13.48,127600.0,10.8444,10.8847,10.8202,10.8686,127600.0
2010-07-01 15:40:00,13.47,13.48,13.41,13.41,345200.0,10.8605,10.8686,10.8122,10.8122,345200.0
2010-07-01 15:50:00,13.42,13.47,13.39,13.44,447600.0,10.8202,10.8605,10.796,10.8363,447600.0
2010-07-02 09:30:00,13.49,13.52,13.43,13.47,820000.0,10.8767,10.9009,10.8283,10.8605,820000.0
2010-07-02 09:40:00,13.47,13.49,13.41,13.41,398000.0,10.8605,10.8767,10.8122,10.8122,398000.0
2010-07-02 09:50:00,13.4,13.43,13.38,13.42,264400.0,10.8041,10.8283,10.788,10.8202,264400.0
2010-07-02 10:00:00,13.41,13.41,13.34,13.4,364000.0,10.8122,10.8122,10.7557,10.8041,364000.0
2010-07-02 10:10:00,13.41,13.47,13.41,13.46,70400.0,10.8122,10.8605,10.8122,10.8525,70400.0
2010-07-02 10:20:00,13.46,13.47,13.4,13.4,85200.0,10.8525,10.8605,10.8041,10.8041,85200.0
2010-07-02 10:30:00,13.41,13.42,13.38,13.4,71200.0,10.8122,10.8202,10.788,10.8041,71200.0
2010-07-02 10:40:00,13.4,13.42,13.38,13.42,52400.0,10.8041,10.8202,10.788,10.8202,52400.0
2010-07-02 10:50:00,13.42,13.42,13.36,13.37,87200.0,10.8202,10.8202,10.7718,10.7799,87200.0
2010-07-02 11:00:00,13.37,13.38,13.34,13.38,91200.0,10.7799,10.788,10.7557,10.788,91200.0
2010-07-02 11:10:00,13.37,13.39,13.35,13.35,66000.0,10.7799,10.796,10.7638,10.7638,66000.0
2010-07-02 11:20:00,13.35,13.36,13.33,13.33,191600.0,10.7638,10.7718,10.7477,10.7477,191600.0
2010-07-02 11:30:00,13.32,13.33,13.24,13.24,238400.0,10.7396,10.7477,10.6751,10.6751,238400.0
2010-07-02 11:40:00,13.24,13.28,13.23,13.27,82800.0,10.6751,10.7073,10.667,10.6993,82800.0
2010-07-02 11:50:00,13.28,13.29,13.26,13.28,97600.0,10.7073,10.7154,10.6912,10.7073,97600.0
2010-07-02 12:00:00,13.28,13.31,13.27,13.31,58000.0,10.7073,10.7315,10.6993,10.7315,58000.0
2010-07-02 12:10:00,13.32,13.35,13.29,13.3,141200.0,10.7396,10.7638,10.7154,10.7235,141200.0
2010-07-02 12:20:00,13.3,13.34,13.29,13.33,89600.0,10.7235,10.7557,10.7154,10.7477,89600.0
2010-07-02 12:30:00,13.32,13.33,13.28,13.3,74000.0,10.7396,10.7477,10.7073,10.7235,74000.0
2010-07-02 12:40:00,13.3,13.33,13.29,13.32,149600.0,10.7235,10.7477,10.7154,10.7396,149600.0
2010-07-02 12:50:00,13.32,13.33,13.29,13.3,90000.0,10.7396,10.7477,10.7154,10.7235,90000.0
2010-07-02 13:00:00,13.29,13.31,13.25,13.3,215200.0,10.7154,10.7315,10.6832,10.7235,215200.0
2010-07-02 13:10:00,13.29,13.33,13.29,13.32,49200.0,10.7154,10.7477,10.7154,10.7396,49200.0
2010-07-02 13:20:00,13.33,13.33,13.26,13.27,202400.0,10.7477,10.7477,10.6912,10.6993,202400.0
2010-07-02 13:30:00,13.27,13.32,13.26,13.29,97600.0,10.6993,10.7396,10.6912,10.7154,97600.0
2010-07-02 13:40:00,13.29,13.31,13.28,13.31,51200.0,10.7154,10.7315,10.7073,10.7315,51200.0
2010-07-02 13:50:00,13.31,13.33,13.3,13.33,62800.0,10.7315,10.7477,10.7235,10.7477,62800.0
2010-07-02 14:00:00,13.33,13.33,13.29,13.3,94000.0,10.7477,10.7477,10.7154,10.7235,94000.0
2010-07-02 14:10:00,13.3,13.31,13.28,13.31,148000.0,10.7235,10.7315,10.7073,10.7315,148000.0
2010-07-02 14:20:00,13.31,13.32,13.3,13.31,38800.0,10.7315,10.7396,10.7235,10.7315,38800.0
2010-07-02 14:30:00,13.3,13.31,13.29,13.3,85600.0,10.7235,10.7315,10.7154,10.7235,85600.0
2010-07-02 14:40:00,13.31,13.31,13.28,13.28,118000.0,10.7315,10.7315,10.7073,10.7073,118000.0
2010-07-02 14:50:00,13.28,13.31,13.27,13.31,48000.0,10.7073,10.7315,10.6993,10.7315,48000.0
2010-07-02 15:00:00,13.31,13.34,13.3,13.34,121200.0,10.7315,10.7557,10.7235,10.7557,121200.0
2010-07-02 15:10:00,13.34,13.35,13.32,13.34,87200.0,10.7557,10.7638,10.7396,10.7557,87200.0
2010-07-02 15:20:00,13.35,13.38,13.34,13.35,118400.0,10.7638,10.788,10.7557,10.7638,118400.0
2010-07-02 15:30:00,13.34,13.41,13.34,13.41,358000.0,10.7557,10.8122,10.7557,10.8122,358000.0
2010-07-02 15:40:00,13.41,13.43,13.38,13.39,498400.0,10.8122,10.8283,10.788,10.796,498400.0
2010-07-02 15:50:00,13.39,13.4,13.3,13.31,1053600.0,10.796,10.8041,10.7235,10.7315,1053600.0
2010-07-06 09:30:00,13.53,13.57,13.52,13.53,151200.0,10.9089,10.9412,10.9009,10.9089,151200.0
2010-07-06 09:40:00,13.52,13.53,13.51,13.53,78800.0,10.9009,10.9089,10.8928,10.9089,78800.0
2010-07-06 09:50:00,13.52,13.59,13.52,13.54,131200.0,10.9009,10.9573,10.9009,10.917,131200.0
2010-07-06 10:00:00,13.55,13.64,13.51,13.63,140000.0,10.925,10.9976,10.8928,10.9895,140000.0
2010-07-06 10:10:00,13.63,13.65,13.62,13.62,49600.0,10.9895,11.0057,10.9815,10.9815,49600.0
2010-07-06 10:20:00,13.62,13.62,13.58,13.58,66400.0,10.9815,10.9815,10.9492,10.9492,66400.0
2010-07-06 10:30:00,13.58,13.59,13.55,13.58,73200.0,10.9492,10.9573,10.925,10.9492,73200.0
2010-07-06 10:40:00,13.58,13.58,13.55,13.56,30400.0,10.9492,10.9492,10.925,10.9331,30400.0
2010-07-06 10:50:00,13.56,13.58,13.51,13.51,171600.0,10.9331,10.9492,10.8928,10.8928,171600.0
2010-07-06 11:00:00,13.52,13.54,13.49,13.5,161200.0,10.9009,10.917,10.8767,10.8847,161200.0
2010-07-06 11:10:00,13.5,13.53,13.47,13.47,117600.0,10.8847,10.9089,10.8605,10.8605,117600.0
2010-07-06 11:20:00,13.47,13.48,13.43,13.43,76800.0,10.8605,10.8686,10.8283,10.8283,76800.0
2010-07-06 11:30:00,13.43,13.48,13.43,13.47,60400.0,10.8283,10.8686,10.8283,10.8605,60400.0
2010-07-06 11:40:00,13.47,13.47,13.46,13.46,58000.0,10.8605,10.8605,10.8525,10.8525,58000.0
2010-07-06 11:50:00,13.46,13.47,13.43,13.47,73600.0,10.8525,10.8605,10.8283,10.8605,73600.0
2010-07-06 12:00:00,13.47,13.51,13.47,13.51,576400.0,10.8605,10.8928,10.8605,10.8928,576400.0
2010-07-06 12:10:00,13.51,13.51,13.42,13.46,294800.0,10.8928,10.8928,10.8202,10.8525,294800.0
2010-07-06 12:20:00,13.45,13.48,13.38,13.4,222000.0,10.8444,10.8686,10.788,10.8041,222000.0
2010-07-06 12:30:00,13.39,13.41,13.38,13.4,216000.0,10.796,10.8122,10.788,10.8041,216000.0
2010-07-06 12:40:00,13.4,13.4,13.33,13.33,215600.0,10.8041,10.8041,10.7477,10.7477,215600.0
2010-07-06 12:50:00,13.33,13.33,13.3,13.32,122000.0,10.7477,10.7477,10.7235,10.7396,122000.0
2010-07-06 13:00:00,13.32,13.36,13.32,13.35,203200.0,10.7396,10.7718,10.7396,10.7638,203200.0
2010-07-06 13:10:00,13.34,13.34,13.27,13.28,1011200.0,10.7557,10.7557,10.6993,10.7073,1011200.0
2010-07-06 13:20:00,13.28,13.31,13.26,13.3,133600.0,10.7073,10.7315,10.6912,10.7235,133600.0
2010-07-06 13:30:00,13.3,13.31,13.26,13.26,114400.0,10.7235,10.7315,10.6912,10.6912,114400.0
2010-07-06 13:40:00,13.26,13.26,13.2,13.22,105200.0,10.6912,10.6912,10.6428,10.659,105200.0
2010-07-06 13:50:00,13.22,13.23,13.17,13.18,100800.0,10.659,10.667,10.6187,10.6267,100800.0
2010-07-06 14:00:00,13.18,13.21,13.15,13.16,108400.0,10.6267,10.6509,10.6025,10.6106,108400.0
2010-07-06 14:10:00,13.16,13.17,13.11,13.15,135200.0,10.6106,10.6187,10.5703,10.6025,135200.0
2010-07-06 14:20:00,13.15,13.22,13.15,13.21,115600.0,10.6025,10.659,10.6025,10.6509,115600.0
2010-07-06 14:30:00,13.21,13.25,13.21,13.24,118000.0,10.6509,10.6832,10.6509,10.6751,118000.0
2010-07-06 14:40:00,13.24,13.24,13.18,13.2,88800.0,10.6751,10.6751,10.6267,10.6428,88800.0
2010-07-06 14:50:00,13.19,13.22,13.15,13.15,102000.0,10.6348,10.659,10.6025,10.6025,102000.0
2010-07-06 15:00:00,13.16,13.19,13.12,13.16,139600.0,10.6106,10.6348,10.5783,10.6106,139600.0
2010-07-06 15:10:00,13.15,13.18,13.11,13.11,245200.0,10.6025,10.6267,10.5703,10.5703,245200.0
2010-07-06 15:20:00,13.1,13.12,13.06,13.12,626800.0,10.5622,10.5783,10.53,10.5783,626800.0
2010-07-06 15:30:00,13.11,13.14,13.1,13.1,547200.0,10.5703,10.5945,10.5622,10.5622,547200.0
2010-07-06 15:40:00,13.1,13.19,13.1,13.11,370400.0,10.5622,10.6348,10.5622,10.5703,370400.0
2010-07-06 15:50:00,13.11,13.15,13.1,13.14,433200.0,10.5703,10.6025,10.5622,10.5945,433200.0
2010-07-07 09:30:00,13.17,13.27,13.16,13.25,372000.0,10.6187,10.6993,10.6106,10.6832,372000.0
2010-07-07 09:40:00,13.25,13.27,13.2,13.2,132800.0,10.6832,10.6993,10.6428,10.6428,132800.0
2010-07-07 09:50:00,13.21,13.27,13.2,13.25,101600.0,10.6509,10.6993,10.6428,10.6832,101600.0
2010-07-07 10:00:00,13.25,13.33,13.25,13.29,214000.0,10.6832,10.7477,10.6832,10.7154,214000.0
2010-07-07 10:10:00,13.3,13.32,13.27,13.27,135600.0,10.7235,10.7396,10.6993,10.6993,135600.0
2010-07-07 10:20:00,13.27,13.28,13.24,13.24,92800.0,10.6993,10.7073,10.6751,10.6751,92800.0
2010-07-07 10:30:00,13.25,13.3,13.25,13.29,83200.0,10.6832,10.7235,10.6832,10.7154,83200.0
2010-07-07 10:40:00,13.29,13.35,13.28,13.35,111200.0,10.7154,10.7638,10.7073,10.7638,111200.0
2010-07-07 10:50:00,13.35,13.39,13.34,13.38,172400.0,10.7638,10.796,10.7557,10.788,172400.0
2010-07-07 11:00:00,13.38,13.38,13.34,13.35,78800.0,10.788,10.788,10.7557,10.7638,78800.0
2010-07-07 11:10:00,13.35,13.37,13.28,13.28,125200.0,10.7638,10.7799,10.7073,10.7073,125200.0
2010-07-07 11:20:00,13.28,13.31,13.27,13.29,313200.0,10.7073,10.7315,10.6993,10.7154,313200.0
2010-07-07 11:30:00,13.29,13.33,13.28,13.31,163200.0,10.7154,10.7477,10.7073,10.7315,163200.0
2010-07-07 11:40:00,13.31,13.31,13.25,13.25,72800.0,10.7315,10.7315,10.6832,10.6832,72800.0
2010-07-07 11:50:00,13.25,13.28,13.24,13.27,140000.0,10.6832,10.7073,10.6751,10.6993,140000.0
2010-07-07 12:00:00,13.27,13.29,13.26,13.28,150000.0,10.6993,10.7154,10.6912,10.7073,150000.0
2010-07-07 12:10:00,13.27,13.3,13.27,13.27,189200.0,10.6993,10.7235,10.6993,10.6993,189200.0
2010-07-07 12:20:00,13.27,13.31,13.27,13.31,199600.0,10.6993,10.7315,10.6993,10.7315,199600.0
2010-07-07 12:30:00,13.31,13.32,13.3,13.31,55200.0,10.7315,10.7396,10.7235,10.7315,55200.0
2010-07-07 12:40:00,13.31,13.33,13.3,13.33,127600.0,10.7315,10.7477,10.7235,10.7477,127600.0
2010-07-07 12:50:00,13.32,13.33,13.3,13.31,288000.0,10.7396,10.7477,10.7235,10.7315,288000.0
2010-07-07 13:00:00,13.31,13.33,13.31,13.33,44800.0,10.7315,10.7477,10.7315,10.7477,44800.0
2010-07-07 13:10:00,13.33,13.39,13.31,13.36,452800.0,10.7477,10.796,10.7315,10.7718,452800.0
2010-07-07 13:20:00,13.37,13.4,13.36,13.4,172400.0,10.7799,10.8041,10.7718,10.8041,172400.0
2010-07-07 13:30:00,13.4,13.4,13.36,13.37,335600.0,10.8041,10.8041,10.7718,10.7799,335600.0
2010-07-07 13:40:00,13.37,13.4,13.36,13.4,176000.0,10.7799,10.8041,10.7718,10.8041,176000.0
2010-07-07 13:50:00,13.4,13.41,13.38,13.4,305600.0,10.8041,10.8122,10.788,10.8041,305600.0
2010-07-07 14:00:00,13.41,13.42,13.4,13.42,117200.0,10.8122,10.8202,10.8041,10.8202,117200.0
2010-07-07 14:10:00,13.41,13.43,13.41,13.43,142400.0,10.8122,10.8283,10.8122,10.8283,142400.0
2010-07-07 14:20:00,13.43,13.43,13.41,13.41,108000.0,10.8283,10.8283,10.8122,10.8122,108000.0
2010-07-07 14:30:00,13.41,13.42,13.4,13.4,232400.0,10.8122,10.8202,10.8041,10.8041,232400.0
2010-07-07 14:40:00,13.4,13.43,13.4,13.42,111200.0,10.8041,10.8283,10.8041,10.8202,111200.0
2010-07-07 14:50:00,13.42,13.45,13.41,13.45,238000.0,10.8202,10.8444,10.8122,10.8444,238000.0
2010-07-07 15:00:00,13.45,13.45,13.42,13.43,341200.0,10.8444,10.8444,10.8202,10.8283,341200.0
2010-07-07 15:10:00,13.43,13.47,13.43,13.47,253600.0,10.8283,10.8605,10.8283,10.8605,253600.0
2010-07-07 15:20:00,13.47,13.51,13.47,13.5,235200.0,10.8605,10.8928,10.8605,10.8847,235200.0
2010-07-07 15:30:00,13.51,13.53,13.5,13.52,358400.0,10.8928,10.9089,10.8847,10.9009,358400.0
2010-07-07 15:40:00,13.51,13.55,13.5,13.55,360800.0,10.8928,10.925,10.8847,10.925,360800.0
2010-07-07 15:50:00,13.55,13.59,13.55,13.57,941200.0,10.925,10.9573,10.925,10.9412,941200.0
2010-07-08 09:30:00,13.73,13.79,13.7,13.78,247200.0,11.0702,11.1185,11.046,11.1105,247200.0
2010-07-08 09:40:00,13.78,13.78,13.71,13.72,202000.0,11.1105,11.1105,11.054,11.0621,202000.0
2010-07-08 09:50:00,13.72,13.74,13.66,13.71,112000.0,11.0621,11.0782,11.0137,11.054,112000.0
2010-07-08 10:00:00,13.71,13.76,13.68,13.69,248800.0,11.054,11.0944,11.0299,11.0379,248800.0
2010-07-08 10:10:00,13.71,13.76,13.7,13.76,85200.0,11.054,11.0944,11.046,11.0944,85200.0
2010-07-08 10:20:00,13.76,13.78,13.74,13.77,71200.0,11.0944,11.1105,11.0782,11.1024,71200.0
2010-07-08 10:30:00,13.77,13.77,13.71,13.72,83600.0,11.1024,11.1024,11.054,11.0621,83600.0
2010-07-08 10:40:00,13.72,13.74,13.7,13.73,79200.0,11.0621,11.0782,11.046,11.0702,79200.0
2010-07-08 10:50:00,13.73,13.73,13.68,13.68,88000.0,11.0702,11.0702,11.0299,11.0299,88000.0
2010-07-08 11:00:00,13.69,13.69,13.61,13.66,158400.0,11.0379,11.0379,10.9734,11.0137,158400.0
2010-07-08 11:10:00,13.65,13.69,13.63,13.69,40000.0,11.0057,11.0379,10.9895,11.0379,40000.0
2010-07-08 11:20:00,13.68,13.71,13.67,13.68,81600.0,11.0299,11.054,11.0218,11.0299,81600.0
2010-07-08 11:30:00,13.68,13.72,13.67,13.68,214400.0,11.0299,11.0621,11.0218,11.0299,214400.0
2010-07-08 11:40:00,13.68,13.69,13.61,13.62,106800.0,11.0299,11.0379,10.9734,10.9815,106800.0
2010-07-08 11:50:00,13.62,13.62,13.58,13.62,69200.0,10.9815,10.9815,10.9492,10.9815,69200.0
2010-07-08 12:00:00,13.62,13.66,13.6,13.65,92800.0,10.9815,11.0137,10.9654,11.0057,92800.0
2010-07-08 12:10:00,13.65,13.66,13.61,13.66,38400.0,11.0057,11.0137,10.9734,11.0137,38400.0
2010-07-08 12:20:00,13.66,13.68,13.64,13.67,67200.0,11.0137,11.0299,10.9976,11.0218,67200.0
2010-07-08 12:30:00,13.67,13.67,13.63,13.65,29600.0,11.0218,11.0218,10.9895,11.0057,29600.0
2010-07-08 12:40:00,13.64,13.65,13.62,13.65,39200.0,10.9976,11.0057,10.9815,11.0057,39200.0
2010-07-08 12:50:00,13.66,13.67,13.63,13.63,96800.0,11.0137,11.0218,10.9895,10.9895,96800.0
2010-07-08 13:00:00,13.63,13.68,13.63,13.68,62400.0,10.9895,11.0299,10.9895,11.0299,62400.0
2010-07-08 13:10:00,13.68,13.7,13.66,13.7,119200.0,11.0299,11.046,11.0137,11.046,119200.0
2010-07-08 13:20:00,13.7,13.7,13.66,13.66,62400.0,11.046,11.046,11.0137,11.0137,62400.0
2010-07-08 13:30:00,13.67,13.7,13.66,13.67,52800.0,11.0218,11.046,11.0137,11.0218,52800.0
2010-07-08 13:40:00,13.68,13.69,13.66,13.69,37600.0,11.0299,11.0379,11.0137,11.0379,37600.0
2010-07-08 13:50:00,13.69,13.69,13.63,13.65,63600.0,11.0379,11.0379,10.9895,11.0057,63600.0
2010-07-08 14:00:00,13.65,13.67,13.64,13.64,86400.0,11.0057,11.0218,10.9976,10.9976,86400.0
2010-07-08 14:10:00,13.63,13.63,13.59,13.62,108000.0,10.9895,10.9895,10.9573,10.9815,108000.0
2010-07-08 14:20:00,13.62,13.64,13.59,13.63,99600.0,10.9815,10.9976,10.9573,10.9895,99600.0
2010-07-08 14:30:00,13.63,13.65,13.61,13.63,110800.0,10.9895,11.0057,10.9734,10.9895,110800.0
2010-07-08 14:40:00,13.62,13.67,13.62,13.66,34000.0,10.9815,11.0218,10.9815,11.0137,34000.0
2010-07-08 14:50:00,13.65,13.69,13.64,13.69,63200.0,11.0057,11.0379,10.9976,11.0379,63200.0
2010-07-08 15:00:00,13.68,13.68,13.63,13.64,143200.0,11.0299,11.0299,10.9895,10.9976,143200.0
2010-07-08 15:10:00,13.63,13.68,13.62,13.67,76000.0,10.9895,11.0299,10.9815,11.0218,76000.0
2010-07-08 15:20:00,13.67,13.72,13.67,13.72,126400.0,11.0218,11.0621,11.0218,11.0621,126400.0
2010-07-08 15:30:00,13.73,13.77,13.72,13.76,152400.0,11.0702,11.1024,11.0621,11.0944,152400.0
2010-07-08 15:40:00,13.77,13.79,13.74,13.76,234000.0,11.1024,11.1185,11.0782,11.0944,234000.0
2010-07-08 15:50:00,13.76,13.79,13.76,13.78,474800.0,11.0944,11.1185,11.0944,11.1105,474800.0
2010-07-09 09:30:00,13.78,13.84,13.76,13.83,111600.0,11.1105,11.1589,11.0944,11.1508,111600.0
2010-07-09 09:40:00,13.83,13.86,13.81,13.81,88800.0,11.1508,11.175,11.1347,11.1347,88800.0
2010-07-09 09:50:00,13.81,13.83,13.79,13.82,85600.0,11.1347,11.1508,11.1185,11.1427,85600.0
2010-07-09 10:00:00,13.81,13.87,13.8,13.8,74800.0,11.1347,11.183,11.1266,11.1266,74800.0
2010-07-09 10:10:00,13.8,13.85,13.79,13.85,75600.0,11.1266,11.1669,11.1185,11.1669,75600.0
2010-07-09 10:20:00,13.85,13.87,13.83,13.84,103600.0,11.1669,11.183,11.1508,11.1589,103600.0
2010-07-09 10:30:00,13.85,13.89,13.84,13.88,78000.0,11.1669,11.1992,11.1589,11.1911,78000.0
2010-07-09 10:40:00,13.88,13.92,13.86,13.86,97200.0,11.1911,11.2234,11.175,11.175,97200.0
2010-07-09 10:50:00,13.87,13.88,13.85,13.86,43600.0,11.183,11.1911,11.1669,11.175,43600.0
2010-07-09 11:00:00,13.86,13.87,13.83,13.83,34800.0,11.175,11.183,11.1508,11.1508,34800.0
2010-07-09 11:10:00,13.82,13.84,13.8,13.82,45600.0,11.1427,11.1589,11.1266,11.1427,45600.0
2010-07-09 11:20:00,13.82,13.83,13.79,13.81,36000.0,11.1427,11.1508,11.1185,11.1347,36000.0
2010-07-09 11:30:00,13.81,13.85,13.81,13.85,147600.0,11.1347,11.1669,11.1347,11.1669,147600.0
2010-07-09 11:40:00,13.84,13.85,13.83,13.83,37600.0,11.1589,11.1669,11.1508,11.1508,37600.0
2010-07-09 11:50:00,13.83,13.83,13.81,13.81,65200.0,11.1508,11.1508,11.1347,11.1347,65200.0
2010-07-09 12:00:00,13.81,13.83,13.81,13.82,21600.0,11.1347,11.1508,11.1347,11.1427,21600.0
2010-07-09 12:10:00,13.83,13.83,13.81,13.83,30400.0,11.1508,11.1508,11.1347,11.1508,30400.0
2010-07-09 12:20:00,13.83,13.83,13.82,13.83,51200.0,11.1508,11.1508,11.1427,11.1508,51200.0
2010-07-09 12:30:00,13.83,13.83,13.8,13.81,31200.0,11.1508,11.1508,11.1266,11.1347,31200.0
2010-07-09 12:40:00,13.81,13.82,13.8,13.81,16800.0,11.1347,11.1427,11.1266,11.1347,16800.0
2010-07-09 12:50:00,13.83,13.84,13.83,13.83,34400.0,11.1508,11.1589,11.1508,11.1508,34400.0
2010-07-09 13:00:00,13.82,13.85,13.82,13.84,57600.0,11.1427,11.1669,11.1427,11.1589,57600.0
2010-07-09 13:10:00,13.84,13.84,13.83,13.83,92000.0,11.1589,11.1589,11.1508,11.1508,92000.0
2010-07-09 13:20:00,13.83,13.84,13.82,13.83,105200.0,11.1508,11.1589,11.1427,11.1508,105200.0
2010-07-09 13:30:00,13.83,13.85,13.83,13.85,118800.0,11.1508,11.1669,11.1508,11.1669,118800.0
2010-07-09 13:40:00,13.85,13.85,13.83,13.84,60800.0,11.1669,11.1669,11.1508,11.1589,60800.0
2010-07-09 13:50:00,13.84,13.86,13.83,13.85,49600.0,11.1589,11.175,11.1508,11.1669,49600.0
2010-07-09 14:00:00,13.85,13.85,13.83,13.84,72000.0,11.1669,11.1669,11.1508,11.1589,72000.0
2010-07-09 14:10:00,13.83,13.84,13.83,13.84,52000.0,11.1508,11.1589,11.1508,11.1589,52000.0
2010-07-09 14:20:00,13.85,13.85,13.84,13.84,42000.0,11.1669,11.1669,11.1589,11.1589,42000.0
2010-07-09 14:30:00,13.84,13.86,13.84,13.85,49600.0,11.1589,11.175,11.1589,11.1669,49600.0
2010-07-09 14:40:00,13.85,13.87,13.85,13.86,59600.0,11.1669,11.183,11.1669,11.175,59600.0
2010-07-09 14:50:00,13.86,13.92,13.86,13.92,203600.0,11.175,11.2234,11.175,11.2234,203600.0
2010-07-09 15:00:00,13.92,13.92,13.9,13.9,102800.0,11.2234,11.2234,11.2072,11.2072,102800.0
2010-07-09 15:10:00,13.9,13.93,13.9,13.91,167200.0,11.2072,11.2314,11.2072,11.2153,167200.0
2010-07-09 15:20:00,13.91,13.92,13.88,13.88,80800.0,11.2153,11.2234,11.1911,11.1911,80800.0
2010-07-09 15:30:00,13.89,13.93,13.88,13.93,119200.0,11.1992,11.2314,11.1911,11.2314,119200.0
2010-07-09 15:40:00,13.93,13.95,13.93,13.95,242400.0,11.2314,11.2476,11.2314,11.2476,242400.0
2010-07-09 15:50:00,13.95,13.98,13.94,13.97,602000.0,11.2476,11.2717,11.2395,11.2637,602000.0
2010-07-12 09:30:00,13.95,13.97,13.89,13.96,226400.0,11.2476,11.2637,11.1992,11.2556,226400.0
2010-07-12 09:40:00,13.96,14.04,13.96,14.02,87600.0,11.2556,11.3201,11.2556,11.304,87600.0
2010-07-12 09:50:00,14.02,14.02,13.96,13.99,64800.0,11.304,11.304,11.2556,11.2798,64800.0
2010-07-12 10:00:00,13.99,13.99,13.92,13.92,48400.0,11.2798,11.2798,11.2234,11.2234,48400.0
2010-07-12 10:10:00,13.92,13.92,13.9,13.9,64000.0,11.2234,11.2234,11.2072,11.2072,64000.0
2010-07-12 10:20:00,13.9,13.9,13.84,13.85,61600.0,11.2072,11.2072,11.1589,11.1669,61600.0
2010-07-12 10:30:00,13.84,13.88,13.84,13.88,68800.0,11.1589,11.1911,11.1589,11.1911,68800.0
2010-07-12 10:40:00,13.88,13.89,13.83,13.85,149200.0,11.1911,11.1992,11.1508,11.1669,149200.0
2010-07-12 10:50:00,13.84,13.84,13.79,13.8,123200.0,11.1589,11.1589,11.1185,11.1266,123200.0
2010-07-12 11:00:00,13.79,13.79,13.72,13.72,124400.0,11.1185,11.1185,11.0621,11.0621,124400.0
2010-07-12 11:10:00,13.72,13.77,13.7,13.77,144400.0,11.0621,11.1024,11.046,11.1024,144400.0
2010-07-12 11:20:00,13.76,13.78,13.75,13.77,44400.0,11.0944,11.1105,11.0863,11.1024,44400.0
2010-07-12 11:30:00,13.77,13.77,13.76,13.77,12400.0,11.1024,11.1024,11.0944,11.1024,12400.0
2010-07-12 11:40:00,13.77,13.78,13.77,13.77,37600.0,11.1024,11.1105,11.1024,11.1024,37600.0
2010-07-12 11:50:00,13.76,13.78,13.75,13.77,107600.0,11.0944,11.1105,11.0863,11.1024,107600.0
2010-07-12 12:00:00,13.78,13.83,13.78,13.83,201200.0,11.1105,11.1508,11.1105,11.1508,201200.0
2010-07-12 12:10:00,13.82,13.85,13.81,13.83,56400.0,11.1427,11.1669,11.1347,11.1508,56400.0
2010-07-12 12:20:00,13.83,13.84,13.81,13.81,28400.0,11.1508,11.1589,11.1347,11.1347,28400.0
2010-07-12 12:30:00,13.81,13.84,13.8,13.84,31200.0,11.1347,11.1589,11.1266,11.1589,31200.0
2010-07-12 12:40:00,13.86,13.86,13.81,13.81,37200.0,11.175,11.175,11.1347,11.1347,37200.0
2010-07-12 12:50:00,13.81,13.84,13.79,13.79,90800.0,11.1347,11.1589,11.1185,11.1185,90800.0
2010-07-12 13:00:00,13.78,13.8,13.75,13.8,73200.0,11.1105,11.1266,11.0863,11.1266,73200.0
2010-07-12 13:10:00,13.8,13.85,13.8,13.85,37600.0,11.1266,11.1669,11.1266,11.1669,37600.0
2010-07-12 13:20:00,13.85,13.85,13.84,13.85,52800.0,11.1669,11.1669,11.1589,11.1669,52800.0
2010-07-12 13:30:00,13.85,13.88,13.85,13.87,68000.0,11.1669,11.1911,11.1669,11.183,68000.0
2010-07-12 13:40:00,13.87,13.87,13.83,13.84,38000.0,11.183,11.183,11.1508,11.1589,38000.0
2010-07-12 13:50:00,13.85,13.89,13.85,13.88,21600.0,11.1669,11.1992,11.1669,11.1911,21600.0
2010-07-12 14:00:00,13.88,13.89,13.86,13.86,33200.0,11.1911,11.1992,11.175,11.175,33200.0
2010-07-12 14:10:00,13.86,13.88,13.83,13.84,46000.0,11.175,11.1911,11.1508,11.1589,46000.0
2010-07-12 14:20:00,13.84,13.84,13.82,13.84,47200.0,11.1589,11.1589,11.1427,11.1589,47200.0
2010-07-12 14:30:00,13.83,13.85,13.81,13.85,140000.0,11.1508,11.1669,11.1347,11.1669,140000.0
2010-07-12 14:40:00,13.84,13.88,13.84,13.87,108400.0,11.1589,11.1911,11.1589,11.183,108400.0
2010-07-12 14:50:00,13.88,13.88,13.84,13.85,150800.0,11.1911,11.1911,11.1589,11.1669,150800.0
2010-07-12 15:00:00,13.86,13.86,13.81,13.83,174400.0,11.175,11.175,11.1347,11.1508,174400.0
2010-07-12 15:10:00,13.83,13.87,13.82,13.85,154400.0,11.1508,11.183,11.1427,11.1669,154400.0
2010-07-12 15:20:00,13.84,13.87,13.84,13.86,174800.0,11.1589,11.183,11.1589,11.175,174800.0
2010-07-12 15:30:00,13.87,13.87,13.83,13.86,61200.0,11.183,11.183,11.1508,11.175,61200.0
2010-07-12 15:40:00,13.86,13.88,13.83,13.83,299600.0,11.175,11.1911,11.1508,11.1508,299600.0
2010-07-12 15:50:00,13.83,13.84,13.81,13.84,443600.0,11.1508,11.1589,11.1347,11.1589,443600.0
2010-07-13 09:30:00,14.03,14.04,14.0,14.02,177200.0,11.3121,11.3201,11.2879,11.304,177200.0
2010-07-13 09:40:00,14.03,14.04,13.96,13.97,142400.0,11.3121,11.3201,11.2556,11.2637,142400.0
2010-07-13 09:50:00,13.97,14.02,13.97,14.01,94800.0,11.2637,11.304,11.2637,11.2959,94800.0
2010-07-13 10:00:00,14.01,14.08,14.01,14.07,98000.0,11.2959,11.3524,11.2959,11.3443,98000.0
2010-07-13 10:10:00,14.06,14.06,14.04,14.05,578400.0,11.3362,11.3362,11.3201,11.3282,578400.0
2010-07-13 10:20:00,14.05,14.06,14.04,14.05,147600.0,11.3282,11.3362,11.3201,11.3282,147600.0
2010-07-13 10:30:00,14.05,14.06,14.01,14.03,194000.0,11.3282,11.3362,11.2959,11.3121,194000.0
2010-07-13 10:40:00,14.02,14.03,14.0,14.02,77600.0,11.304,11.3121,11.2879,11.304,77600.0
2010-07-13 10:50:00,14.02,14.05,14.01,14.02,98000.0,11.304,11.3282,11.2959,11.304,98000.0
2010-07-13 11:00:00,14.02,14.07,14.02,14.06,96000.0,11.304,11.3443,11.304,11.3362,96000.0
2010-07-13 11:10:00,14.06,14.1,14.06,14.08,92000.0,11.3362,11.3685,11.3362,11.3524,92000.0
2010-07-13 11:20:00,14.08,14.09,14.06,14.09,68400.0,11.3524,11.3604,11.3362,11.3604,68400.0
2010-07-13 11:30:00,14.09,14.15,14.09,14.13,160400.0,11.3604,11.4088,11.3604,11.3927,160400.0
2010-07-13 11:40:00,14.14,14.17,14.13,14.13,110800.0,11.4007,11.4249,11.3927,11.3927,110800.0
2010-07-13 11:50:00,14.13,14.15,14.13,14.14,48800.0,11.3927,11.4088,11.3927,11.4007,48800.0
2010-07-13 12:00:00,14.14,14.16,14.13,14.15,106400.0,11.4007,11.4169,11.3927,11.4088,106400.0
2010-07-13 12:10:00,14.16,14.17,14.15,14.16,159200.0,11.4169,11.4249,11.4088,11.4169,159200.0
2010-07-13 12:20:00,14.16,14.19,14.15,14.19,75600.0,11.4169,11.4411,11.4088,11.4411,75600.0
2010-07-13 12:30:00,14.19,14.19,14.18,14.18,54000.0,11.4411,11.4411,11.433,11.433,54000.0
2010-07-13 12:40:00,14.18,14.18,14.15,14.16,75600.0,11.433,11.433,11.4088,11.4169,75600.0
2010-07-13 12:50:00,14.15,14.17,14.14,14.14,172400.0,11.4088,11.4249,11.4007,11.4007,172400.0
2010-07-13 13:00:00,14.14,14.17,14.14,14.16,132800.0,11.4007,11.4249,11.4007,11.4169,132800.0
2010-07-13 13:10:00,14.16,14.16,14.1,14.11,119200.0,11.4169,11.4169,11.3685,11.3766,119200.0
2010-07-13 13:20:00,14.11,14.12,14.09,14.1,64000.0,11.3766,11.3846,11.3604,11.3685,64000.0
2010-07-13 13:30:00,14.1,14.14,14.1,14.14,103200.0,11.3685,11.4007,11.3685,11.4007,103200.0
2010-07-13 13:40:00,14.13,14.15,14.12,14.13,48000.0,11.3927,11.4088,11.3846,11.3927,48000.0
2010-07-13 13:50:00,14.13,14.13,14.12,14.13,40000.0,11.3927,11.3927,11.3846,11.3927,40000.0
2010-07-13 14:00:00,14.13,14.15,14.12,14.15,87200.0,11.3927,11.4088,11.3846,11.4088,87200.0
2010-07-13 14:10:00,14.14,14.18,14.13,14.18,105200.0,11.4007,11.433,11.3927,11.433,105200.0
2010-07-13 14:20:00,14.18,14.18,14.14,14.15,93600.0,11.433,11.433,11.4007,11.4088,93600.0
2010-07-13 14:30:00,14.15,14.18,14.15,14.18,69600.0,11.4088,11.433,11.4088,11.433,69600.0
2010-07-13 14:40:00,14.18,14.21,14.18,14.21,118400.0,11.433,11.4572,11.433,11.4572,118400.0
2010-07-13 14:50:00,14.21,14.22,14.19,14.22,67200.0,11.4572,11.4652,11.4411,11.4652,67200.0
2010-07-13 15:00:00,14.22,14.25,14.22,14.24,170400.0,11.4652,11.4894,11.4652,11.4814,170400.0
2010-07-13 15:10:00,14.24,14.27,14.24,14.27,99200.0,11.4814,11.5056,11.4814,11.5056,99200.0
2010-07-13 15:20:00,14.26,14.28,14.24,14.28,87600.0,11.4975,11.5136,11.4814,11.5136,87600.0
2010-07-13 15:30:00,14.27,14.28,14.27,14.28,112800.0,11.5056,11.5136,11.5056,11.5136,112800.0
2010-07-13 15:40:00,14.28,14.32,14.28,14.31,437200.0,11.5136,11.5459,11.5136,11.5378,437200.0
2010-07-13 15:50:00,14.31,14.32,14.26,14.27,770400.0,11.5378,11.5459,11.4975,11.5056,770400.0
2010-07-14 09:30:00,14.23,14.25,14.17,14.18,723200.0,11.4733,11.4894,11.4249,11.433,723200.0
2010-07-14 09:40:00,14.17,14.21,14.14,14.19,95200.0,11.4249,11.4572,11.4007,11.4411,95200.0
2010-07-14 09:50:00,14.19,14.19,14.15,14.16,83600.0,11.4411,11.4411,11.4088,11.4169,83600.0
2010-07-14 10:00:00,14.15,14.16,14.12,14.16,48800.0,11.4088,11.4169,11.3846,11.4169,48800.0
2010-07-14 10:10:00,14.16,14.18,14.15,14.17,54800.0,11.4169,11.433,11.4088,11.4249,54800.0
2010-07-14 10:20:00,14.17,14.22,14.17,14.19,114000.0,11.4249,11.4652,11.4249,11.4411,114000.0
2010-07-14 10:30:00,14.2,14.22,14.18,14.19,62800.0,11.4491,11.4652,11.433,11.4411,62800.0
2010-07-14 10:40:00,14.18,14.22,14.18,14.21,60800.0,11.433,11.4652,11.433,11.4572,60800.0
2010-07-14 10:50:00,14.21,14.22,14.18,14.2,38800.0,11.4572,11.4652,11.433,11.4491,38800.0
2010-07-14 11:00:00,14.21,14.24,14.2,14.23,70000.0,11.4572,11.4814,11.4491,11.4733,70000.0
2010-07-14 11:10:00,14.21,14.24,14.2,14.24,38800.0,11.4572,11.4814,11.4491,11.4814,38800.0
2010-07-14 11:20:00,14.24,14.26,14.24,14.26,50800.0,11.4814,11.4975,11.4814,11.4975,50800.0
2010-07-14 11:30:00,14.26,14.27,14.24,14.25,17600.0,11.4975,11.5056,11.4814,11.4894,17600.0
2010-07-14 11:40:00,14.25,14.29,14.24,14.29,39600.0,11.4894,11.5217,11.4814,11.5217,39600.0
2010-07-14 11:50:00,14.28,14.29,14.27,14.27,105600.0,11.5136,11.5217,11.5056,11.5056,105600.0
2010-07-14 12:00:00,14.27,14.27,14.26,14.27,110800.0,11.5056,11.5056,11.4975,11.5056,110800.0
2010-07-14 12:10:00,14.28,14.28,14.26,14.28,30000.0,11.5136,11.5136,11.4975,11.5136,30000.0
2010-07-14 12:20:00,14.28,14.29,14.28,14.28,23600.0,11.5136,11.5217,11.5136,11.5136,23600.0
2010-07-14 12:30:00,14.29,14.3,14.29,14.3,56800.0,11.5217,11.5297,11.5217,11.5297,56800.0
2010-07-14 12:40:00,14.29,14.29,14.27,14.27,24000.0,11.5217,11.5217,11.5056,11.5056,24000.0
2010-07-14 12:50:00,14.27,14.27,14.25,14.26,44000.0,11.5056,11.5056,11.4894,11.4975,44000.0
2010-07-14 13:00:00,14.26,14.26,14.24,14.24,48800.0,11.4975,11.4975,11.4814,11.4814,48800.0
2010-07-14 13:10:00,14.24,14.26,14.24,14.26,64000.0,11.4814,11.4975,11.4814,11.4975,64000.0
2010-07-14 13:20:00,14.26,14.27,14.25,14.26,59200.0,11.4975,11.5056,11.4894,11.4975,59200.0
2010-07-14 13:30:00,14.26,14.27,14.25,14.26,41200.0,11.4975,11.5056,11.4894,11.4975,41200.0
2010-07-14 13:40:00,14.25,14.26,14.21,14.22,72000.0,11.4894,11.4975,11.4572,11.4652,72000.0
2010-07-14 13:50:00,14.21,14.21,14.19,14.2,30800.0,11.4572,11.4572,11.4411,11.4491,30800.0
2010-07-14 14:00:00,14.2,14.21,14.13,14.17,138000.0,11.4491,11.4572,11.3927,11.4249,138000.0
2010-07-14 14:10:00,14.15,14.18,14.12,14.15,87200.0,11.4088,11.433,11.3846,11.4088,87200.0
2010-07-14 14:20:00,14.15,14.16,14.11,14.12,84400.0,11.4088,11.4169,11.3766,11.3846,84400.0
2010-07-14 14:30:00,14.12,14.16,14.11,14.15,40000.0,11.3846,11.4169,11.3766,11.4088,40000.0
2010-07-14 14:40:00,14.14,14.16,14.13,14.15,48400.0,11.4007,11.4169,11.3927,11.4088,48400.0
2010-07-14 14:50:00,14.15,14.17,14.14,14.17,37600.0,11.4088,11.4249,11.4007,11.4249,37600.0
2010-07-14 15:00:00,14.17,14.19,14.16,14.16,43200.0,11.4249,11.4411,11.4169,11.4169,43200.0
2010-07-14 15:10:00,14.17,14.21,14.15,14.19,98800.0,11.4249,11.4572,11.4088,11.4411,98800.0
2010-07-14 15:20:00,14.19,14.23,14.19,14.21,91200.0,11.4411,11.4733,11.4411,11.4572,91200.0
2010-07-14 15:30:00,14.2,14.21,14.17,14.18,77600.0,11.4491,11.4572,11.4249,11.433,77600.0
2010-07-14 15:40:00,14.17,14.21,14.14,14.21,408000.0,11.4249,11.4572,11.4007,11.4572,408000.0
2010-07-14 15:50:00,14.21,14.22,14.2,14.22,236400.0,11.4572,11.4652,11.4491,11.4652,236400.0
2010-07-15 09:30:00,14.24,14.25,14.17,14.17,342800.0,11.4814,11.4894,11.4249,11.4249,342800.0
2010-07-15 09:40:00,14.17,14.18,14.13,14.16,364000.0,11.4249,11.433,11.3927,11.4169,364000.0
2010-07-15 09:50:00,14.15,14.19,14.15,14.17,98800.0,11.4088,11.4411,11.4088,11.4249,98800.0
2010-07-15 10:00:00,14.17,14.17,14.01,14.03,268800.0,11.4249,11.4249,11.2959,11.3121,268800.0
2010-07-15 10:10:00,14.02,14.02,13.92,13.93,446800.0,11.304,11.304,11.2234,11.2314,446800.0
2010-07-15 10:20:00,13.93,14.01,13.92,13.98,472400.0,11.2314,11.2959,11.2234,11.2717,472400.0
2010-07-15 10:30:00,13.98,14.01,13.95,14.0,64800.0,11.2717,11.2959,11.2476,11.2879,64800.0
2010-07-15 10:40:00,13.99,14.01,13.96,14.0,90400.0,11.2798,11.2959,11.2556,11.2879,90400.0
2010-07-15 10:50:00,14.0,14.01,13.98,13.99,78800.0,11.2879,11.2959,11.2717,11.2798,78800.0
2010-07-15 11:00:00,14.0,14.0,13.95,13.96,145200.0,11.2879,11.2879,11.2476,11.2556,145200.0
2010-07-15 11:10:00,13.97,14.0,13.96,13.99,72800.0,11.2637,11.2879,11.2556,11.2798,72800.0
2010-07-15 11:20:00,13.99,14.02,13.99,14.02,48400.0,11.2798,11.304,11.2798,11.304,48400.0
2010-07-15 11:30:00,14.02,14.03,13.99,14.03,68000.0,11.304,11.3121,11.2798,11.3121,68000.0
2010-07-15 11:40:00,14.03,14.04,14.01,14.02,59600.0,11.3121,11.3201,11.2959,11.304,59600.0
2010-07-15 11:50:00,14.02,14.03,13.99,14.0,176000.0,11.304,11.3121,11.2798,11.2879,176000.0
2010-07-15 12:00:00,13.99,14.0,13.98,13.98,29600.0,11.2798,11.2879,11.2717,11.2717,29600.0
2010-07-15 12:10:00,13.98,14.01,13.98,13.98,30000.0,11.2717,11.2959,11.2717,11.2717,30000.0
2010-07-15 12:20:00,13.98,13.98,13.95,13.96,59200.0,11.2717,11.2717,11.2476,11.2556,59200.0
2010-07-15 12:30:00,13.95,13.97,13.95,13.97,33600.0,11.2476,11.2637,11.2476,11.2637,33600.0
2010-07-15 12:40:00,13.97,13.97,13.95,13.96,38800.0,11.2637,11.2637,11.2476,11.2556,38800.0
2010-07-15 12:50:00,13.96,13.99,13.96,13.97,55600.0,11.2556,11.2798,11.2556,11.2637,55600.0
2010-07-15 13:00:00,13.98,14.03,13.98,14.02,95600.0,11.2717,11.3121,11.2717,11.304,95600.0
2010-07-15 13:10:00,14.02,14.05,14.01,14.05,56000.0,11.304,11.3282,11.2959,11.3282,56000.0
2010-07-15 13:20:00,14.06,14.08,14.04,14.05,84000.0,11.3362,11.3524,11.3201,11.3282,84000.0
2010-07-15 13:30:00,14.05,14.06,14.02,14.04,70000.0,11.3282,11.3362,11.304,11.3201,70000.0
2010-07-15 13:40:00,14.04,14.06,14.02,14.05,66000.0,11.3201,11.3362,11.304,11.3282,66000.0
2010-07-15 13:50:00,14.04,14.04,14.03,14.03,38800.0,11.3201,11.3201,11.3121,11.3121,38800.0
2010-07-15 14:00:00,14.02,14.05,14.01,14.01,110000.0,11.304,11.3282,11.2959,11.2959,110000.0
2010-07-15 14:10:00,14.01,14.04,14.0,14.04,38800.0,11.2959,11.3201,11.2879,11.3201,38800.0
2010-07-15 14:20:00,14.05,14.06,14.03,14.05,62800.0,11.3282,11.3362,11.3121,11.3282,62800.0
2010-07-15 14:30:00,14.08,14.09,14.05,14.06,153600.0,11.3524,11.3604,11.3282,11.3362,153600.0
2010-07-15 14:40:00,14.06,14.06,14.04,14.06,110800.0,11.3362,11.3362,11.3201,11.3362,110800.0
2010-07-15 14:50:00,14.06,14.08,14.03,14.03,61200.0,11.3362,11.3524,11.3121,11.3121,61200.0
2010-07-15 15:00:00,14.03,14.05,13.98,13.99,116400.0,11.3121,11.3282,11.2717,11.2798,116400.0
2010-07-15 15:10:00,13.98,13.99,13.96,13.97,122800.0,11.2717,11.2798,11.2556,11.2637,122800.0
2010-07-15 15:20:00,13.97,14.01,13.95,14.01,203600.0,11.2637,11.2959,11.2476,11.2959,203600.0
2010-07-15 15:30:00,14.02,14.06,13.99,14.04,103600.0,11.304,11.3362,11.2798,11.3201,103600.0
2010-07-15 15:40:00,14.05,14.14,14.03,14.12,304400.0,11.3282,11.4007,11.3121,11.3846,304400.0
2010-07-15 15:50:00,14.12,14.14,14.1,14.1,654800.0,11.3846,11.4007,11.3685,11.3685,654800.0
2010-07-16 09:30:00,13.99,14.01,13.94,13.95,198400.0,11.2798,11.2959,11.2395,11.2476,198400.0
2010-07-16 09:40:00,13.95,13.96,13.88,13.9,86800.0,11.2476,11.2556,11.1911,11.2072,86800.0
2010-07-16 09:50:00,13.89,13.9,13.8,13.82,490400.0,11.1992,11.2072,11.1266,11.1427,490400.0
2010-07-16 10:00:00,13.82,13.82,13.72,13.76,392000.0,11.1427,11.1427,11.0621,11.0944,392000.0
2010-07-16 10:10:00,13.75,13.82,13.75,13.81,99200.0,11.0863,11.1427,11.0863,11.1347,99200.0
2010-07-16 10:20:00,13.81,13.82,13.79,13.81,188800.0,11.1347,11.1427,11.1185,11.1347,188800.0
2010-07-16 10:30:00,13.81,13.83,13.79,13.81,140400.0,11.1347,11.1508,11.1185,11.1347,140400.0
2010-07-16 10:40:00,13.8,13.85,13.79,13.82,125200.0,11.1266,11.1669,11.1185,11.1427,125200.0
2010-07-16 10:50:00,13.81,13.86,13.81,13.84,126800.0,11.1347,11.175,11.1347,11.1589,126800.0
2010-07-16 11:00:00,13.84,13.85,13.81,13.81,90800.0,11.1589,11.1669,11.1347,11.1347,90800.0
2010-07-16 11:10:00,13.82,13.84,13.81,13.82,46000.0,11.1427,11.1589,11.1347,11.1427,46000.0
2010-07-16 11:20:00,13.81,13.81,13.78,13.81,64000.0,11.1347,11.1347,11.1105,11.1347,64000.0
2010-07-16 11:30:00,13.81,13.81,13.77,13.79,84800.0,11.1347,11.1347,11.1024,11.1185,84800.0
2010-07-16 11:40:00,13.79,13.79,13.77,13.77,72000.0,11.1185,11.1185,11.1024,11.1024,72000.0
2010-07-16 11:50:00,13.78,13.78,13.75,13.75,89600.0,11.1105,11.1105,11.0863,11.0863,89600.0
2010-07-16 12:00:00,13.74,13.76,13.74,13.75,39200.0,11.0782,11.0944,11.0782,11.0863,39200.0
2010-07-16 12:10:00,13.77,13.77,13.7,13.71,104800.0,11.1024,11.1024,11.046,11.054,104800.0
2010-07-16 12:20:00,13.71,13.73,13.7,13.72,77200.0,11.054,11.0702,11.046,11.0621,77200.0
2010-07-16 12:30:00,13.72,13.72,13.69,13.71,39600.0,11.0621,11.0621,11.0379,11.054,39600.0
2010-07-16 12:40:00,13.72,13.73,13.71,13.73,55600.0,11.0621,11.0702,11.054,11.0702,55600.0
2010-07-16 12:50:00,13.73,13.73,13.7,13.7,48800.0,11.0702,11.0702,11.046,11.046,48800.0
2010-07-16 13:00:00,13.71,13.73,13.7,13.72,67600.0,11.054,11.0702,11.046,11.0621,67600.0
2010-07-16 13:10:00,13.72,13.74,13.71,13.74,86400.0,11.0621,11.0782,11.054,11.0782,86400.0
2010-07-16 13:20:00,13.74,13.74,13.7,13.7,50400.0,11.0782,11.0782,11.046,11.046,50400.0
2010-07-16 13:30:00,13.7,13.74,13.69,13.72,78000.0,11.046,11.0782,11.0379,11.0621,78000.0
2010-07-16 13:40:00,13.72,13.72,13.67,13.7,134000.0,11.0621,11.0621,11.0218,11.046,134000.0
2010-07-16 13:50:00,13.69,13.69,13.67,13.69,50000.0,11.0379,11.0379,11.0218,11.0379,50000.0
2010-07-16 14:00:00,13.68,13.69,13.67,13.68,68800.0,11.0299,11.0379,11.0218,11.0299,68800.0
2010-07-16 14:10:00,13.68,13.7,13.65,13.65,117200.0,11.0299,11.046,11.0057,11.0057,117200.0
2010-07-16 14:20:00,13.65,13.68,13.65,13.66,48400.0,11.0057,11.0299,11.0057,11.0137,48400.0
2010-07-16 14:30:00,13.66,13.67,13.64,13.65,80800.0,11.0137,11.0218,10.9976,11.0057,80800.0
2010-07-16 14:40:00,13.65,13.67,13.64,13.65,76400.0,11.0057,11.0218,10.9976,11.0057,76400.0
2010-07-16 14:50:00,13.65,13.65,13.63,13.63,122400.0,11.0057,11.0057,10.9895,10.9895,122400.0
2010-07-16 15:00:00,13.64,13.66,13.6,13.61,204000.0,10.9976,11.0137,10.9654,10.9734,204000.0
2010-07-16 15:10:00,13.6,13.62,13.58,13.6,250000.0,10.9654,10.9815,10.9492,10.9654,250000.0
2010-07-16 15:20:00,13.6,13.6,13.57,13.59,344000.0,10.9654,10.9654,10.9412,10.9573,344000.0
2010-07-16 15:30:00,13.6,13.65,13.59,13.62,125600.0,10.9654,11.0057,10.9573,10.9815,125600.0
2010-07-16 15:40:00,13.62,13.65,13.57,13.58,169600.0,10.9815,11.0057,10.9412,10.9492,169600.0
2010-07-16 15:50:00,13.58,13.63,13.57,13.6,278000.0,10.9492,10.9895,10.9412,10.9654,278000.0
2010-07-19 09:30:00,13.63,13.69,13.63,13.63,458000.0,10.9895,11.0379,10.9895,10.9895,458000.0
2010-07-19 09:40:00,13.63,13.69,13.63,13.65,174400.0,10.9895,11.0379,10.9895,11.0057,174400.0
2010-07-19 09:50:00,13.63,13.68,13.63,13.64,72800.0,10.9895,11.0299,10.9895,10.9976,72800.0
2010-07-19 10:00:00,13.63,13.63,13.56,13.56,64400.0,10.9895,10.9895,10.9331,10.9331,64400.0
2010-07-19 10:10:00,13.56,13.58,13.55,13.56,84400.0,10.9331,10.9492,10.925,10.9331,84400.0
2010-07-19 10:20:00,13.57,13.57,13.49,13.49,146000.0,10.9412,10.9412,10.8767,10.8767,146000.0
2010-07-19 10:30:00,13.49,13.52,13.47,13.47,189600.0,10.8767,10.9009,10.8605,10.8605,189600.0
2010-07-19 10:40:00,13.47,13.49,13.45,13.45,156000.0,10.8605,10.8767,10.8444,10.8444,156000.0
2010-07-19 10:50:00,13.44,13.48,13.42,13.47,155200.0,10.8363,10.8686,10.8202,10.8605,155200.0
2010-07-19 11:00:00,13.47,13.52,13.47,13.51,90400.0,10.8605,10.9009,10.8605,10.8928,90400.0
2010-07-19 11:10:00,13.5,13.55,13.49,13.54,79200.0,10.8847,10.925,10.8767,10.917,79200.0
2010-07-19 11:20:00,13.53,13.57,13.53,13.55,93600.0,10.9089,10.9412,10.9089,10.925,93600.0
2010-07-19 11:30:00,13.55,13.55,13.51,13.51,96000.0,10.925,10.925,10.8928,10.8928,96000.0
2010-07-19 11:40:00,13.51,13.52,13.5,13.52,68400.0,10.8928,10.9009,10.8847,10.9009,68400.0
2010-07-19 11:50:00,13.52,13.56,13.52,13.56,108800.0,10.9009,10.9331,10.9009,10.9331,108800.0
2010-07-19 12:00:00,13.56,13.56,13.5,13.52,134400.0,10.9331,10.9331,10.8847,10.9009,134400.0
2010-07-19 12:10:00,13.52,13.54,13.5,13.54,57200.0,10.9009,10.917,10.8847,10.917,57200.0
2010-07-19 12:20:00,13.54,13.57,13.54,13.56,71600.0,10.917,10.9412,10.917,10.9331,71600.0
2010-07-19 12:30:00,13.56,13.59,13.55,13.58,59600.0,10.9331,10.9573,10.925,10.9492,59600.0
2010-07-19 12:40:00,13.59,13.6,13.58,13.6,47600.0,10.9573,10.9654,10.9492,10.9654,47600.0
2010-07-19 12:50:00,13.61,13.62,13.57,13.58,145200.0,10.9734,10.9815,10.9412,10.9492,145200.0
2010-07-19 13:00:00,13.59,13.59,13.55,13.56,98400.0,10.9573,10.9573,10.925,10.9331,98400.0
2010-07-19 13:10:00,13.56,13.56,13.53,13.53,80000.0,10.9331,10.9331,10.9089,10.9089,80000.0
2010-07-19 13:20:00,13.53,13.55,13.53,13.54,36800.0,10.9089,10.925,10.9089,10.917,36800.0
2010-07-19 13:30:00,13.54,13.57,13.54,13.55,38800.0,10.917,10.9412,10.917,10.925,38800.0
2010-07-19 13:40:00,13.55,13.55,13.52,13.54,32800.0,10.925,10.925,10.9009,10.917,32800.0
2010-07-19 13:50:00,13.54,13.54,13.53,13.53,24400.0,10.917,10.917,10.9089,10.9089,24400.0
2010-07-19 14:00:00,13.55,13.56,13.55,13.56,26000.0,10.925,10.9331,10.925,10.9331,26000.0
2010-07-19 14:10:00,13.56,13.61,13.56,13.61,17200.0,10.9331,10.9734,10.9331,10.9734,17200.0
2010-07-19 14:20:00,13.61,13.61,13.58,13.58,47200.0,10.9734,10.9734,10.9492,10.9492,47200.0
2010-07-19 14:30:00,13.58,13.6,13.57,13.59,53600.0,10.9492,10.9654,10.9412,10.9573,53600.0
2010-07-19 14:40:00,13.6,13.64,13.6,13.64,32000.0,10.9654,10.9976,10.9654,10.9976,32000.0
2010-07-19 14:50:00,13.64,13.65,13.61,13.62,64000.0,10.9976,11.0057,10.9734,10.9815,64000.0
2010-07-19 15:00:00,13.62,13.69,13.61,13.68,70800.0,10.9815,11.0379,10.9734,11.0299,70800.0
2010-07-19 15:10:00,13.69,13.69,13.67,13.67,36000.0,11.0379,11.0379,11.0218,11.0218,36000.0
2010-07-19 15:20:00,13.67,13.67,13.61,13.62,94000.0,11.0218,11.0218,10.9734,10.9815,94000.0
2010-07-19 15:30:00,13.62,13.64,13.59,13.6,122800.0,10.9815,10.9976,10.9573,10.9654,122800.0
2010-07-19 15:40:00,13.6,13.65,13.6,13.64,70800.0,10.9654,11.0057,10.9654,10.9976,70800.0
2010-07-19 15:50:00,13.65,13.67,13.63,13.67,175600.0,11.0057,11.0218,10.9895,11.0218,175600.0
2010-07-20 09:30:00,13.49,13.5,13.43,13.45,324000.0,10.8767,10.8847,10.8283,10.8444,324000.0
2010-07-20 09:40:00,13.45,13.51,13.44,13.49,243600.0,10.8444,10.8928,10.8363,10.8767,243600.0
2010-07-20 09:50:00,13.5,13.56,13.5,13.52,96000.0,10.8847,10.9331,10.8847,10.9009,96000.0
2010-07-20 10:00:00,13.52,13.55,13.47,13.49,169200.0,10.9009,10.925,10.8605,10.8767,169200.0
2010-07-20 10:10:00,13.49,13.53,13.46,13.53,194800.0,10.8767,10.9089,10.8525,10.9089,194800.0
2010-07-20 10:20:00,13.53,13.57,13.53,13.55,208800.0,10.9089,10.9412,10.9089,10.925,208800.0
2010-07-20 10:30:00,13.55,13.57,13.52,13.55,236400.0,10.925,10.9412,10.9009,10.925,236400.0
2010-07-20 10:40:00,13.55,13.6,13.55,13.59,89200.0,10.925,10.9654,10.925,10.9573,89200.0
2010-07-20 10:50:00,13.58,13.6,13.56,13.57,218400.0,10.9492,10.9654,10.9331,10.9412,218400.0
2010-07-20 11:00:00,13.58,13.62,13.57,13.61,166000.0,10.9492,10.9815,10.9412,10.9734,166000.0
2010-07-20 11:10:00,13.61,13.64,13.61,13.63,204400.0,10.9734,10.9976,10.9734,10.9895,204400.0
2010-07-20 11:20:00,13.64,13.64,13.61,13.62,134000.0,10.9976,10.9976,10.9734,10.9815,134000.0
2010-07-20 11:30:00,13.62,13.63,13.6,13.6,87200.0,10.9815,10.9895,10.9654,10.9654,87200.0
2010-07-20 11:40:00,13.6,13.61,13.56,13.61,53200.0,10.9654,10.9734,10.9331,10.9734,53200.0
2010-07-20 11:50:00,13.61,13.61,13.58,13.59,39600.0,10.9734,10.9734,10.9492,10.9573,39600.0
2010-07-20 12:00:00,13.59,13.61,13.58,13.6,92800.0,10.9573,10.9734,10.9492,10.9654,92800.0
2010-07-20 12:10:00,13.6,13.61,13.55,13.56,51600.0,10.9654,10.9734,10.925,10.9331,51600.0
2010-07-20 12:20:00,13.56,13.58,13.55,13.56,87200.0,10.9331,10.9492,10.925,10.9331,87200.0
2010-07-20 12:30:00,13.57,13.59,13.56,13.57,49600.0,10.9412,10.9573,10.9331,10.9412,49600.0
2010-07-20 12:40:00,13.57,13.61,13.57,13.6,42800.0,10.9412,10.9734,10.9412,10.9654,42800.0
2010-07-20 12:50:00,13.6,13.6,13.59,13.6,58800.0,10.9654,10.9654,10.9573,10.9654,58800.0
2010-07-20 13:00:00,13.6,13.62,13.6,13.61,34400.0,10.9654,10.9815,10.9654,10.9734,34400.0
2010-07-20 13:10:00,13.61,13.62,13.58,13.62,45600.0,10.9734,10.9815,10.9492,10.9815,45600.0
2010-07-20 13:20:00,13.61,13.63,13.6,13.61,76400.0,10.9734,10.9895,10.9654,10.9734,76400.0
2010-07-20 13:30:00,13.61,13.69,13.6,13.69,146000.0,10.9734,11.0379,10.9654,11.0379,146000.0
2010-07-20 13:40:00,13.69,13.71,13.67,13.68,108000.0,11.0379,11.054,11.0218,11.0299,108000.0
2010-07-20 13:50:00,13.68,13.77,13.68,13.76,106400.0,11.0299,11.1024,11.0299,11.0944,106400.0
2010-07-20 14:00:00,13.76,13.76,13.72,13.72,45200.0,11.0944,11.0944,11.0621,11.0621,45200.0
2010-07-20 14:10:00,13.72,13.74,13.71,13.72,50400.0,11.0621,11.0782,11.054,11.0621,50400.0
2010-07-20 14:20:00,13.71,13.72,13.69,13.72,49200.0,11.054,11.0621,11.0379,11.0621,49200.0
2010-07-20 14:30:00,13.71,13.74,13.71,13.72,44400.0,11.054,11.0782,11.054,11.0621,44400.0
2010-07-20 14:40:00,13.71,13.74,13.7,13.74,86800.0,11.054,11.0782,11.046,11.0782,86800.0
2010-07-20 14:50:00,13.74,13.76,13.71,13.72,49200.0,11.0782,11.0944,11.054,11.0621,49200.0
2010-07-20 15:00:00,13.72,13.75,13.71,13.75,69200.0,11.0621,11.0863,11.054,11.0863,69200.0
2010-07-20 15:10:00,13.74,13.8,13.74,13.77,135200.0,11.0782,11.1266,11.0782,11.1024,135200.0
2010-07-20 15:20:00,13.77,13.81,13.76,13.8,272800.0,11.1024,11.1347,11.0944,11.1266,272800.0
2010-07-20 15:30:00,13.81,13.86,13.81,13.81,350800.0,11.1347,11.175,11.1347,11.1347,350800.0
2010-07-20 15:40:00,13.82,13.9,13.8,13.9,398000.0,11.1427,11.2072,11.1266,11.2072,398000.0
2010-07-20 15:50:00,13.91,13.92,13.87,13.9,542000.0,11.2153,11.2234,11.183,11.2072,542000.0
2010-07-21 09:30:00,14.02,14.02,13.95,13.95,301600.0,11.304,11.304,11.2476,11.2476,301600.0
2010-07-21 09:40:00,13.95,13.95,13.86,13.88,213600.0,11.2476,11.2476,11.175,11.1911,213600.0
2010-07-21 09:50:00,13.88,13.89,13.83,13.86,191600.0,11.1911,11.1992,11.1508,11.175,191600.0
2010-07-21 10:00:00,13.86,13.86,13.81,13.84,219200.0,11.175,11.175,11.1347,11.1589,219200.0
2010-07-21 10:10:00,13.84,13.9,13.84,13.88,267200.0,11.1589,11.2072,11.1589,11.1911,267200.0
2010-07-21 10:20:00,13.88,13.92,13.87,13.91,110000.0,11.1911,11.2234,11.183,11.2153,110000.0
2010-07-21 10:30:00,13.91,13.92,13.86,13.86,103600.0,11.2153,11.2234,11.175,11.175,103600.0
2010-07-21 10:40:00,13.86,13.88,13.85,13.88,52800.0,11.175,11.1911,11.1669,11.1911,52800.0
2010-07-21 10:50:00,13.9,13.9,13.86,13.86,30400.0,11.2072,11.2072,11.175,11.175,30400.0
2010-07-21 11:00:00,13.87,13.87,13.8,13.8,56800.0,11.183,11.183,11.1266,11.1266,56800.0
2010-07-21 11:10:00,13.79,13.81,13.78,13.78,60800.0,11.1185,11.1347,11.1105,11.1105,60800.0
2010-07-21 11:20:00,13.78,13.8,13.78,13.8,57600.0,11.1105,11.1266,11.1105,11.1266,57600.0
2010-07-21 11:30:00,13.79,13.82,13.77,13.82,36000.0,11.1185,11.1427,11.1024,11.1427,36000.0
2010-07-21 11:40:00,13.83,13.83,13.79,13.8,29200.0,11.1508,11.1508,11.1185,11.1266,29200.0
2010-07-21 11:50:00,13.79,13.84,13.78,13.84,35200.0,11.1185,11.1589,11.1105,11.1589,35200.0
2010-07-21 12:00:00,13.84,13.87,13.84,13.86,41600.0,11.1589,11.183,11.1589,11.175,41600.0
2010-07-21 12:10:00,13.86,13.89,13.85,13.86,54000.0,11.175,11.1992,11.1669,11.175,54000.0
2010-07-21 12:20:00,13.86,13.89,13.85,13.88,86400.0,11.175,11.1992,11.1669,11.1911,86400.0
2010-07-21 12:30:00,13.89,13.92,13.89,13.92,13600.0,11.1992,11.2234,11.1992,11.2234,13600.0
2010-07-21 12:40:00,13.92,13.92,13.89,13.9,24400.0,11.2234,11.2234,11.1992,11.2072,24400.0
2010-07-21 12:50:00,13.9,13.9,13.86,13.86,42000.0,11.2072,11.2072,11.175,11.175,42000.0
2010-07-21 13:00:00,13.86,13.89,13.86,13.89,18800.0,11.175,11.1992,11.175,11.1992,18800.0
2010-07-21 13:10:00,13.88,13.89,13.87,13.88,15200.0,11.1911,11.1992,11.183,11.1911,15200.0
2010-07-21 13:20:00,13.88,13.89,13.86,13.88,16400.0,11.1911,11.1992,11.175,11.1911,16400.0
2010-07-21 13:30:00,13.89,13.91,13.88,13.89,34800.0,11.1992,11.2153,11.1911,11.1992,34800.0
2010-07-21 13:40:00,13.89,13.89,13.88,13.89,15600.0,11.1992,11.1992,11.1911,11.1992,15600.0
2010-07-21 13:50:00,13.9,13.93,13.89,13.89,25600.0,11.2072,11.2314,11.1992,11.1992,25600.0
2010-07-21 14:00:00,13.88,13.89,13.8,13.8,96400.0,11.1911,11.1992,11.1266,11.1266,96400.0
2010-07-21 14:10:00,13.79,13.79,13.65,13.74,177200.0,11.1185,11.1185,11.0057,11.0782,177200.0
2010-07-21 14:20:00,13.74,13.76,13.71,13.73,102400.0,11.0782,11.0944,11.054,11.0702,102400.0
2010-07-21 14:30:00,13.73,13.73,13.68,13.71,170400.0,11.0702,11.0702,11.0299,11.054,170400.0
2010-07-21 14:40:00,13.72,13.75,13.7,13.72,93600.0,11.0621,11.0863,11.046,11.0621,93600.0
2010-07-21 14:50:00,13.71,13.72,13.63,13.63,114400.0,11.054,11.0621,10.9895,10.9895,114400.0
2010-07-21 15:00:00,13.63,13.7,13.62,13.7,98000.0,10.9895,11.046,10.9815,11.046,98000.0
2010-07-21 15:10:00,13.7,13.75,13.68,13.68,125200.0,11.046,11.0863,11.0299,11.0299,125200.0
2010-07-21 15:20:00,13.68,13.74,13.66,13.68,84800.0,11.0299,11.0782,11.0137,11.0299,84800.0
2010-07-21 15:30:00,13.67,13.71,13.67,13.68,106400.0,11.0218,11.054,11.0218,11.0299,106400.0
2010-07-21 15:40:00,13.67,13.7,13.65,13.67,99200.0,11.0218,11.046,11.0057,11.0218,99200.0
2010-07-21 15:50:00,13.69,13.7,13.65,13.65,169200.0,11.0379,11.046,11.0057,11.0057,169200.0
2010-07-22 09:30:00,13.83,13.94,13.83,13.91,294400.0,11.1508,11.2395,11.1508,11.2153,294400.0
2010-07-22 09:40:00,13.92,13.97,13.91,13.95,233200.0,11.2234,11.2637,11.2153,11.2476,233200.0
2010-07-22 09:50:00,13.95,13.97,13.94,13.97,263600.0,11.2476,11.2637,11.2395,11.2637,263600.0
2010-07-22 10:00:00,13.98,14.05,13.97,14.01,346800.0,11.2717,11.3282,11.2637,11.2959,346800.0
2010-07-22 10:10:00,14.01,14.06,14.01,14.03,154800.0,11.2959,11.3362,11.2959,11.3121,154800.0
2010-07-22 10:20:00,14.04,14.06,14.02,14.03,109200.0,11.3201,11.3362,11.304,11.3121,109200.0
2010-07-22 10:30:00,14.04,14.05,14.02,14.03,53200.0,11.3201,11.3282,11.304,11.3121,53200.0
2010-07-22 10:40:00,14.04,14.09,14.04,14.09,59600.0,11.3201,11.3604,11.3201,11.3604,59600.0
2010-07-22 10:50:00,14.09,14.12,14.07,14.07,91600.0,11.3604,11.3846,11.3443,11.3443,91600.0
2010-07-22 11:00:00,14.07,14.09,14.07,14.08,38400.0,11.3443,11.3604,11.3443,11.3524,38400.0
2010-07-22 11:10:00,14.08,14.08,14.06,14.08,32400.0,11.3524,11.3524,11.3362,11.3524,32400.0
2010-07-22 11:20:00,14.07,14.09,14.07,14.08,40400.0,11.3443,11.3604,11.3443,11.3524,40400.0
2010-07-22 11:30:00,14.08,14.08,14.02,14.02,112400.0,11.3524,11.3524,11.304,11.304,112400.0
2010-07-22 11:40:00,14.02,14.04,14.02,14.03,26800.0,11.304,11.3201,11.304,11.3121,26800.0
2010-07-22 11:50:00,14.03,14.03,13.99,14.01,100000.0,11.3121,11.3121,11.2798,11.2959,100000.0
2010-07-22 12:00:00,14.01,14.02,14.0,14.02,42800.0,11.2959,11.304,11.2879,11.304,42800.0
2010-07-22 12:10:00,14.02,14.03,14.0,14.03,18000.0,11.304,11.3121,11.2879,11.3121,18000.0
2010-07-22 12:20:00,14.03,14.03,14.0,14.02,45200.0,11.3121,11.3121,11.2879,11.304,45200.0
2010-07-22 12:30:00,14.02,14.02,14.01,14.02,22800.0,11.304,11.304,11.2959,11.304,22800.0
2010-07-22 12:40:00,14.02,14.03,14.01,14.02,14400.0,11.304,11.3121,11.2959,11.304,14400.0
2010-07-22 12:50:00,14.03,14.05,14.02,14.05,31200.0,11.3121,11.3282,11.304,11.3282,31200.0
2010-07-22 13:00:00,14.06,14.06,14.04,14.06,39200.0,11.3362,11.3362,11.3201,11.3362,39200.0
2010-07-22 13:10:00,14.06,14.08,14.06,14.07,13200.0,11.3362,11.3524,11.3362,11.3443,13200.0
2010-07-22 13:20:00,14.07,14.08,14.04,14.05,40000.0,11.3443,11.3524,11.3201,11.3282,40000.0
2010-07-22 13:30:00,14.05,14.05,14.03,14.03,40800.0,11.3282,11.3282,11.3121,11.3121,40800.0
2010-07-22 13:40:00,14.03,14.05,14.03,14.05,23600.0,11.3121,11.3282,11.3121,11.3282,23600.0
2010-07-22 13:50:00,14.05,14.05,14.02,14.04,22400.0,11.3282,11.3282,11.304,11.3201,22400.0
2010-07-22 14:00:00,14.04,14.08,14.04,14.08,19200.0,11.3201,11.3524,11.3201,11.3524,19200.0
2010-07-22 14:10:00,14.07,14.1,14.07,14.08,50400.0,11.3443,11.3685,11.3443,11.3524,50400.0
2010-07-22 14:20:00,14.08,14.12,14.07,14.12,57600.0,11.3524,11.3846,11.3443,11.3846,57600.0
2010-07-22 14:30:00,14.12,14.12,14.09,14.09,110400.0,11.3846,11.3846,11.3604,11.3604,110400.0
2010-07-22 14:40:00,14.08,14.09,14.06,14.09,61200.0,11.3524,11.3604,11.3362,11.3604,61200.0
2010-07-22 14:50:00,14.09,14.11,14.08,14.11,55600.0,11.3604,11.3766,11.3524,11.3766,55600.0
2010-07-22 15:00:00,14.11,14.11,14.08,14.09,50400.0,11.3766,11.3766,11.3524,11.3604,50400.0
2010-07-22 15:10:00,14.09,14.15,14.09,14.14,194800.0,11.3604,11.4088,11.3604,11.4007,194800.0
2010-07-22 15:20:00,14.15,14.15,14.13,14.13,281200.0,11.4088,11.4088,11.3927,11.3927,281200.0
2010-07-22 15:30:00,14.13,14.14,14.04,14.07,164400.0,11.3927,11.4007,11.3201,11.3443,164400.0
2010-07-22 15:40:00,14.06,14.11,14.05,14.1,214800.0,11.3362,11.3766,11.3282,11.3685,214800.0
2010-07-22 15:50:00,14.1,14.14,14.1,14.12,903200.0,11.3685,11.4007,11.3685,11.3846,903200.0
2010-07-23 09:30:00,14.05,14.06,14.01,14.06,267600.0,11.3282,11.3362,11.2959,11.3362,267600.0
2010-07-23 09:40:00,14.06,14.12,14.05,14.08,271600.0,11.3362,11.3846,11.3282,11.3524,271600.0
2010-07-23 09:50:00,14.08,14.08,14.02,14.02,188000.0,11.3524,11.3524,11.304,11.304,188000.0
2010-07-23 10:00:00,14.02,14.09,14.01,14.08,114400.0,11.304,11.3604,11.2959,11.3524,114400.0
2010-07-23 10:10:00,14.08,14.13,14.06,14.12,80400.0,11.3524,11.3927,11.3362,11.3846,80400.0
2010-07-23 10:20:00,14.12,14.17,14.1,14.16,130400.0,11.3846,11.4249,11.3685,11.4169,130400.0
2010-07-23 10:30:00,14.17,14.21,14.17,14.18,173200.0,11.4249,11.4572,11.4249,11.433,173200.0
2010-07-23 10:40:00,14.19,14.21,14.18,14.2,105200.0,11.4411,11.4572,11.433,11.4491,105200.0
2010-07-23 10:50:00,14.19,14.2,14.16,14.16,148400.0,11.4411,11.4491,11.4169,11.4169,148400.0
2010-07-23 11:00:00,14.17,14.21,14.15,14.19,163600.0,11.4249,11.4572,11.4088,11.4411,163600.0
2010-07-23 11:10:00,14.2,14.2,14.17,14.17,244000.0,11.4491,11.4491,11.4249,11.4249,244000.0
2010-07-23 11:20:00,14.17,14.17,14.14,14.17,191600.0,11.4249,11.4249,11.4007,11.4249,191600.0
2010-07-23 11:30:00,14.17,14.2,14.17,14.2,129200.0,11.4249,11.4491,11.4249,11.4491,129200.0
2010-07-23 11:40:00,14.2,14.2,14.15,14.19,115600.0,11.4491,11.4491,11.4088,11.4411,115600.0
2010-07-23 11:50:00,14.2,14.24,14.19,14.21,66000.0,11.4491,11.4814,11.4411,11.4572,66000.0
2010-07-23 12:00:00,14.22,14.27,14.19,14.21,307200.0,11.4652,11.5056,11.4411,11.4572,307200.0
2010-07-23 12:10:00,14.2,14.23,14.14,14.22,230000.0,11.4491,11.4733,11.4007,11.4652,230000.0
2010-07-23 12:20:00,14.23,14.23,14.19,14.21,101200.0,11.4733,11.4733,11.4411,11.4572,101200.0
2010-07-23 12:30:00,14.22,14.22,14.18,14.2,199200.0,11.4652,11.4652,11.433,11.4491,199200.0
2010-07-23 12:40:00,14.19,14.2,14.14,14.16,275200.0,11.4411,11.4491,11.4007,11.4169,275200.0
2010-07-23 12:50:00,14.16,14.22,14.16,14.22,132400.0,11.4169,11.4652,11.4169,11.4652,132400.0
2010-07-23 13:00:00,14.22,14.22,14.16,14.18,125200.0,11.4652,11.4652,11.4169,11.433,125200.0
2010-07-23 13:10:00,14.19,14.31,14.19,14.3,156400.0,11.4411,11.5378,11.4411,11.5297,156400.0
2010-07-23 13:20:00,14.3,14.42,14.3,14.42,296000.0,11.5297,11.6265,11.5297,11.6265,296000.0
2010-07-23 13:30:00,14.43,14.44,14.39,14.39,186400.0,11.6346,11.6426,11.6023,11.6023,186400.0
2010-07-23 13:40:00,14.4,14.4,14.35,14.35,102800.0,11.6104,11.6104,11.5701,11.5701,102800.0
2010-07-23 13:50:00,14.35,14.4,14.35,14.38,148800.0,11.5701,11.6104,11.5701,11.5942,148800.0
2010-07-23 14:00:00,14.39,14.42,14.37,14.4,233200.0,11.6023,11.6265,11.5862,11.6104,233200.0
2010-07-23 14:10:00,14.41,14.41,14.38,14.39,67600.0,11.6184,11.6184,11.5942,11.6023,67600.0
2010-07-23 14:20:00,14.39,14.39,14.34,14.36,209600.0,11.6023,11.6023,11.562,11.5781,209600.0
2010-07-23 14:30:00,14.36,14.37,14.34,14.36,122000.0,11.5781,11.5862,11.562,11.5781,122000.0
2010-07-23 14:40:00,14.35,14.4,14.35,14.38,504800.0,11.5701,11.6104,11.5701,11.5942,504800.0
2010-07-23 14:50:00,14.39,14.42,14.38,14.39,316000.0,11.6023,11.6265,11.5942,11.6023,316000.0
2010-07-23 15:00:00,14.39,14.4,14.36,14.39,254000.0,11.6023,11.6104,11.5781,11.6023,254000.0
2010-07-23 15:10:00,14.39,14.4,14.36,14.4,250800.0,11.6023,11.6104,11.5781,11.6104,250800.0
2010-07-23 15:20:00,14.4,14.4,14.36,14.38,200400.0,11.6104,11.6104,11.5781,11.5942,200400.0
2010-07-23 15:30:00,14.39,14.4,14.35,14.36,217600.0,11.6023,11.6104,11.5701,11.5781,217600.0
2010-07-23 15:40:00,14.37,14.41,14.33,14.4,287600.0,11.5862,11.6184,11.5539,11.6104,287600.0
2010-07-23 15:50:00,14.41,14.44,14.4,14.41,556800.0,11.6184,11.6426,11.6104,11.6184,556800.0
2010-07-26 09:30:00,14.46,14.5,14.43,14.44,154800.0,11.6588,11.691,11.6346,11.6426,154800.0
2010-07-26 09:40:00,14.43,14.45,14.39,14.43,133200.0,11.6346,11.6507,11.6023,11.6346,133200.0
2010-07-26 09:50:00,14.43,14.47,14.42,14.46,138400.0,11.6346,11.6668,11.6265,11.6588,138400.0
2010-07-26 10:00:00,14.47,14.57,14.47,14.56,373600.0,11.6668,11.7474,11.6668,11.7394,373600.0
2010-07-26 10:10:00,14.57,14.63,14.56,14.62,115600.0,11.7474,11.7958,11.7394,11.7878,115600.0
2010-07-26 10:20:00,14.62,14.62,14.56,14.58,159200.0,11.7878,11.7878,11.7394,11.7555,159200.0
2010-07-26 10:30:00,14.58,14.62,14.53,14.62,130000.0,11.7555,11.7878,11.7152,11.7878,130000.0
2010-07-26 10:40:00,14.63,14.63,14.56,14.59,104800.0,11.7958,11.7958,11.7394,11.7636,104800.0
2010-07-26 10:50:00,14.59,14.6,14.57,14.6,47200.0,11.7636,11.7716,11.7474,11.7716,47200.0
2010-07-26 11:00:00,14.61,14.62,14.58,14.58,188000.0,11.7797,11.7878,11.7555,11.7555,188000.0
2010-07-26 11:10:00,14.59,14.65,14.58,14.64,136000.0,11.7636,11.8119,11.7555,11.8039,136000.0
2010-07-26 11:20:00,14.64,14.65,14.62,14.65,90000.0,11.8039,11.8119,11.7878,11.8119,90000.0
2010-07-26 11:30:00,14.64,14.65,14.62,14.65,110800.0,11.8039,11.8119,11.7878,11.8119,110800.0
2010-07-26 11:40:00,14.64,14.67,14.63,14.67,78000.0,11.8039,11.8281,11.7958,11.8281,78000.0
2010-07-26 11:50:00,14.67,14.67,14.65,14.65,68800.0,11.8281,11.8281,11.8119,11.8119,68800.0
2010-07-26 12:00:00,14.65,14.68,14.65,14.68,84400.0,11.8119,11.8361,11.8119,11.8361,84400.0
2010-07-26 12:10:00,14.68,14.69,14.66,14.66,84800.0,11.8361,11.8442,11.82,11.82,84800.0
2010-07-26 12:20:00,14.66,14.68,14.66,14.67,72000.0,11.82,11.8361,11.82,11.8281,72000.0
2010-07-26 12:30:00,14.67,14.68,14.65,14.66,147200.0,11.8281,11.8361,11.8119,11.82,147200.0
2010-07-26 12:40:00,14.67,14.67,14.65,14.65,110400.0,11.8281,11.8281,11.8119,11.8119,110400.0
2010-07-26 12:50:00,14.65,14.66,14.64,14.66,68400.0,11.8119,11.82,11.8039,11.82,68400.0
2010-07-26 13:00:00,14.67,14.67,14.63,14.63,42000.0,11.8281,11.8281,11.7958,11.7958,42000.0
2010-07-26 13:10:00,14.63,14.64,14.63,14.63,20000.0,11.7958,11.8039,11.7958,11.7958,20000.0
2010-07-26 13:20:00,14.64,14.65,14.64,14.65,24000.0,11.8039,11.8119,11.8039,11.8119,24000.0
2010-07-26 13:30:00,14.65,14.67,14.63,14.65,58800.0,11.8119,11.8281,11.7958,11.8119,58800.0
2010-07-26 13:40:00,14.66,14.69,14.66,14.67,64800.0,11.82,11.8442,11.82,11.8281,64800.0
2010-07-26 13:50:00,14.67,14.67,14.65,14.65,48800.0,11.8281,11.8281,11.8119,11.8119,48800.0
2010-07-26 14:00:00,14.66,14.67,14.65,14.65,46400.0,11.82,11.8281,11.8119,11.8119,46400.0
2010-07-26 14:10:00,14.64,14.65,14.64,14.65,34400.0,11.8039,11.8119,11.8039,11.8119,34400.0
2010-07-26 14:20:00,14.65,14.65,14.61,14.62,63600.0,11.8119,11.8119,11.7797,11.7878,63600.0
2010-07-26 14:30:00,14.62,14.62,14.6,14.6,51600.0,11.7878,11.7878,11.7716,11.7716,51600.0
2010-07-26 14:40:00,14.6,14.63,14.6,14.62,110000.0,11.7716,11.7958,11.7716,11.7878,110000.0
2010-07-26 14:50:00,14.61,14.62,14.6,14.62,76000.0,11.7797,11.7878,11.7716,11.7878,76000.0
2010-07-26 15:00:00,14.62,14.65,14.62,14.64,286400.0,11.7878,11.8119,11.7878,11.8039,286400.0
2010-07-26 15:10:00,14.65,14.65,14.63,14.65,218400.0,11.8119,11.8119,11.7958,11.8119,218400.0
2010-07-26 15:20:00,14.65,14.68,14.64,14.67,299600.0,11.8119,11.8361,11.8039,11.8281,299600.0
2010-07-26 15:30:00,14.67,14.68,14.66,14.67,231200.0,11.8281,11.8361,11.82,11.8281,231200.0
2010-07-26 15:40:00,14.67,14.71,14.67,14.7,564800.0,11.8281,11.8603,11.8281,11.8523,564800.0
2010-07-26 15:50:00,14.71,14.74,14.7,14.73,1512000.0,11.8603,11.8845,11.8523,11.8764,1512000.0
2010-07-27 09:30:00,14.85,14.9,14.84,14.9,455600.0,11.9732,12.0135,11.9651,12.0135,455600.0
2010-07-27 09:40:00,14.9,14.9,14.82,14.83,268800.0,12.0135,12.0135,11.949,11.9571,268800.0
2010-07-27 09:50:00,14.83,14.88,14.81,14.86,240800.0,11.9571,11.9974,11.9409,11.9813,240800.0
2010-07-27 10:00:00,14.85,14.92,14.77,14.77,311600.0,11.9732,12.0296,11.9087,11.9087,311600.0
2010-07-27 10:10:00,14.78,14.79,14.75,14.79,222400.0,11.9168,11.9248,11.8926,11.9248,222400.0
2010-07-27 10:20:00,14.79,14.83,14.78,14.81,115600.0,11.9248,11.9571,11.9168,11.9409,115600.0
2010-07-27 10:30:00,14.81,14.81,14.78,14.78,72000.0,11.9409,11.9409,11.9168,11.9168,72000.0
2010-07-27 10:40:00,14.78,14.8,14.76,14.77,62400.0,11.9168,11.9329,11.9006,11.9087,62400.0
2010-07-27 10:50:00,14.77,14.79,14.75,14.77,66000.0,11.9087,11.9248,11.8926,11.9087,66000.0
2010-07-27 11:00:00,14.77,14.77,14.72,14.74,395200.0,11.9087,11.9087,11.8684,11.8845,395200.0
2010-07-27 11:10:00,14.74,14.74,14.7,14.7,116400.0,11.8845,11.8845,11.8523,11.8523,116400.0
2010-07-27 11:20:00,14.69,14.71,14.68,14.71,78400.0,11.8442,11.8603,11.8361,11.8603,78400.0
2010-07-27 11:30:00,14.71,14.74,14.69,14.74,78400.0,11.8603,11.8845,11.8442,11.8845,78400.0
2010-07-27 11:40:00,14.74,14.74,14.71,14.71,115600.0,11.8845,11.8845,11.8603,11.8603,115600.0
2010-07-27 11:50:00,14.71,14.73,14.7,14.72,48000.0,11.8603,11.8764,11.8523,11.8684,48000.0
2010-07-27 12:00:00,14.72,14.72,14.71,14.72,63600.0,11.8684,11.8684,11.8603,11.8684,63600.0
2010-07-27 12:10:00,14.73,14.77,14.73,14.76,65600.0,11.8764,11.9087,11.8764,11.9006,65600.0
2010-07-27 12:20:00,14.76,14.77,14.75,14.76,53600.0,11.9006,11.9087,11.8926,11.9006,53600.0
2010-07-27 12:30:00,14.75,14.75,14.72,14.73,57200.0,11.8926,11.8926,11.8684,11.8764,57200.0
2010-07-27 12:40:00,14.74,14.76,14.7,14.7,132000.0,11.8845,11.9006,11.8523,11.8523,132000.0
2010-07-27 12:50:00,14.69,14.71,14.68,14.7,62400.0,11.8442,11.8603,11.8361,11.8523,62400.0
2010-07-27 13:00:00,14.7,14.72,14.69,14.71,48400.0,11.8523,11.8684,11.8442,11.8603,48400.0
2010-07-27 13:10:00,14.72,14.72,14.69,14.69,44800.0,11.8684,11.8684,11.8442,11.8442,44800.0
2010-07-27 13:20:00,14.7,14.7,14.64,14.64,48400.0,11.8523,11.8523,11.8039,11.8039,48400.0
2010-07-27 13:30:00,14.64,14.65,14.63,14.63,33600.0,11.8039,11.8119,11.7958,11.7958,33600.0
2010-07-27 13:40:00,14.64,14.7,14.62,14.69,104000.0,11.8039,11.8523,11.7878,11.8442,104000.0
2010-07-27 13:50:00,14.69,14.69,14.65,14.65,69600.0,11.8442,11.8442,11.8119,11.8119,69600.0
2010-07-27 14:00:00,14.67,14.68,14.65,14.68,62000.0,11.8281,11.8361,11.8119,11.8361,62000.0
2010-07-27 14:10:00,14.68,14.72,14.65,14.72,91200.0,11.8361,11.8684,11.8119,11.8684,91200.0
2010-07-27 14:20:00,14.72,14.72,14.7,14.7,60000.0,11.8684,11.8684,11.8523,11.8523,60000.0
2010-07-27 14:30:00,14.71,14.72,14.69,14.69,36400.0,11.8603,11.8684,11.8442,11.8442,36400.0
2010-07-27 14:40:00,14.7,14.7,14.68,14.7,28800.0,11.8523,11.8523,11.8361,11.8523,28800.0
2010-07-27 14:50:00,14.7,14.7,14.66,14.69,67200.0,11.8523,11.8523,11.82,11.8442,67200.0
2010-07-27 15:00:00,14.7,14.72,14.69,14.72,56400.0,11.8523,11.8684,11.8442,11.8684,56400.0
2010-07-27 15:10:00,14.72,14.72,14.68,14.71,105200.0,11.8684,11.8684,11.8361,11.8603,105200.0
2010-07-27 15:20:00,14.71,14.73,14.71,14.72,118400.0,11.8603,11.8764,11.8603,11.8684,118400.0
2010-07-27 15:30:00,14.71,14.71,14.67,14.67,66400.0,11.8603,11.8603,11.8281,11.8281,66400.0
2010-07-27 15:40:00,14.67,14.7,14.66,14.67,145200.0,11.8281,11.8523,11.82,11.8281,145200.0
2010-07-27 15:50:00,14.67,14.68,14.65,14.67,334800.0,11.8281,11.8361,11.8119,11.8281,334800.0
2010-07-28 09:30:00,14.65,14.72,14.63,14.69,273600.0,11.8119,11.8684,11.7958,11.8442,273600.0
2010-07-28 09:40:00,14.69,14.69,14.63,14.65,228400.0,11.8442,11.8442,11.7958,11.8119,228400.0
2010-07-28 09:50:00,14.64,14.65,14.61,14.63,50800.0,11.8039,11.8119,11.7797,11.7958,50800.0
2010-07-28 10:00:00,14.64,14.65,14.59,14.59,104800.0,11.8039,11.8119,11.7636,11.7636,104800.0
2010-07-28 10:10:00,14.59,14.59,14.56,14.56,52800.0,11.7636,11.7636,11.7394,11.7394,52800.0
2010-07-28 10:20:00,14.55,14.55,14.51,14.55,41200.0,11.7313,11.7313,11.6991,11.7313,41200.0
2010-07-28 10:30:00,14.55,14.55,14.51,14.54,72800.0,11.7313,11.7313,11.6991,11.7233,72800.0
2010-07-28 10:40:00,14.54,14.58,14.54,14.57,73600.0,11.7233,11.7555,11.7233,11.7474,73600.0
2010-07-28 10:50:00,14.57,14.57,14.54,14.55,234000.0,11.7474,11.7474,11.7233,11.7313,234000.0
2010-07-28 11:00:00,14.54,14.56,14.51,14.51,18400.0,11.7233,11.7394,11.6991,11.6991,18400.0
2010-07-28 11:10:00,14.51,14.54,14.49,14.49,46400.0,11.6991,11.7233,11.6829,11.6829,46400.0
2010-07-28 11:20:00,14.49,14.53,14.48,14.51,132400.0,11.6829,11.7152,11.6749,11.6991,132400.0
2010-07-28 11:30:00,14.5,14.54,14.5,14.53,62400.0,11.691,11.7233,11.691,11.7152,62400.0
2010-07-28 11:40:00,14.53,14.53,14.5,14.5,42400.0,11.7152,11.7152,11.691,11.691,42400.0
2010-07-28 11:50:00,14.49,14.51,14.49,14.5,30400.0,11.6829,11.6991,11.6829,11.691,30400.0
2010-07-28 12:00:00,14.5,14.51,14.49,14.5,30800.0,11.691,11.6991,11.6829,11.691,30800.0
2010-07-28 12:10:00,14.51,14.54,14.51,14.54,16000.0,11.6991,11.7233,11.6991,11.7233,16000.0
2010-07-28 12:20:00,14.54,14.54,14.52,14.52,10000.0,11.7233,11.7233,11.7071,11.7071,10000.0
2010-07-28 12:30:00,14.52,14.53,14.52,14.52,32000.0,11.7071,11.7152,11.7071,11.7071,32000.0
2010-07-28 12:40:00,14.52,14.54,14.51,14.51,66400.0,11.7071,11.7233,11.6991,11.6991,66400.0
2010-07-28 12:50:00,14.51,14.56,14.5,14.56,77600.0,11.6991,11.7394,11.691,11.7394,77600.0
2010-07-28 13:00:00,14.57,14.58,14.54,14.57,102400.0,11.7474,11.7555,11.7233,11.7474,102400.0
2010-07-28 13:10:00,14.56,14.57,14.55,14.55,36400.0,11.7394,11.7474,11.7313,11.7313,36400.0
2010-07-28 13:20:00,14.55,14.56,14.54,14.56,4276800.0,11.7313,11.7394,11.7233,11.7394,4276800.0
2010-07-28 13:30:00,14.56,14.56,14.54,14.54,132000.0,11.7394,11.7394,11.7233,11.7233,132000.0
2010-07-28 13:40:00,14.54,14.55,14.52,14.55,110000.0,11.7233,11.7313,11.7071,11.7313,110000.0
2010-07-28 13:50:00,14.55,14.56,14.54,14.55,104400.0,11.7313,11.7394,11.7233,11.7313,104400.0
2010-07-28 14:00:00,14.55,14.56,14.52,14.55,1053200.0,11.7313,11.7394,11.7071,11.7313,1053200.0
2010-07-28 14:10:00,14.55,14.55,14.47,14.47,160000.0,11.7313,11.7313,11.6668,11.6668,160000.0
2010-07-28 14:20:00,14.46,14.48,14.45,14.46,276000.0,11.6588,11.6749,11.6507,11.6588,276000.0
2010-07-28 14:30:00,14.46,14.49,14.46,14.47,165200.0,11.6588,11.6829,11.6588,11.6668,165200.0
2010-07-28 14:40:00,14.47,14.48,14.43,14.43,656800.0,11.6668,11.6749,11.6346,11.6346,656800.0
2010-07-28 14:50:00,14.43,14.46,14.43,14.43,135600.0,11.6346,11.6588,11.6346,11.6346,135600.0
2010-07-28 15:00:00,14.44,14.44,14.39,14.39,196800.0,11.6426,11.6426,11.6023,11.6023,196800.0
2010-07-28 15:10:00,14.39,14.4,14.37,14.38,135200.0,11.6023,11.6104,11.5862,11.5942,135200.0
2010-07-28 15:20:00,14.38,14.42,14.37,14.4,3700800.0,11.5942,11.6265,11.5862,11.6104,3700800.0
2010-07-28 15:30:00,14.4,14.44,14.4,14.41,179200.0,11.6104,11.6426,11.6104,11.6184,179200.0
2010-07-28 15:40:00,14.41,14.44,14.41,14.43,146400.0,11.6184,11.6426,11.6184,11.6346,146400.0
2010-07-28 15:50:00,14.44,14.44,14.41,14.43,431600.0,11.6426,11.6426,11.6184,11.6346,431600.0
2010-07-29 09:30:00,14.56,14.62,14.55,14.61,151600.0,11.7394,11.7878,11.7313,11.7797,151600.0
2010-07-29 09:40:00,14.6,14.61,14.54,14.55,145200.0,11.7716,11.7797,11.7233,11.7313,145200.0
2010-07-29 09:50:00,14.55,14.56,14.51,14.53,42000.0,11.7313,11.7394,11.6991,11.7152,42000.0
2010-07-29 10:00:00,14.54,14.54,14.48,14.51,63200.0,11.7233,11.7233,11.6749,11.6991,63200.0
2010-07-29 10:10:00,14.51,14.53,14.5,14.52,39600.0,11.6991,11.7152,11.691,11.7071,39600.0
2010-07-29 10:20:00,14.51,14.51,14.45,14.46,85600.0,11.6991,11.6991,11.6507,11.6588,85600.0
2010-07-29 10:30:00,14.47,14.47,14.44,14.46,44000.0,11.6668,11.6668,11.6426,11.6588,44000.0
2010-07-29 10:40:00,14.46,14.48,14.43,14.47,46000.0,11.6588,11.6749,11.6346,11.6668,46000.0
2010-07-29 10:50:00,14.48,14.49,14.47,14.47,119200.0,11.6749,11.6829,11.6668,11.6668,119200.0
2010-07-29 11:00:00,14.46,14.46,14.41,14.41,35600.0,11.6588,11.6588,11.6184,11.6184,35600.0
2010-07-29 11:10:00,14.41,14.41,14.33,14.33,43200.0,11.6184,11.6184,11.5539,11.5539,43200.0
2010-07-29 11:20:00,14.33,14.33,14.27,14.27,157600.0,11.5539,11.5539,11.5056,11.5056,157600.0
2010-07-29 11:30:00,14.27,14.28,14.22,14.27,97200.0,11.5056,11.5136,11.4652,11.5056,97200.0
2010-07-29 11:40:00,14.27,14.27,14.24,14.25,26400.0,11.5056,11.5056,11.4814,11.4894,26400.0
2010-07-29 11:50:00,14.26,14.27,14.21,14.22,54400.0,11.4975,11.5056,11.4572,11.4652,54400.0
2010-07-29 12:00:00,14.22,14.22,14.17,14.22,158800.0,11.4652,11.4652,11.4249,11.4652,158800.0
2010-07-29 12:10:00,14.22,14.26,14.21,14.26,174400.0,11.4652,11.4975,11.4572,11.4975,174400.0
2010-07-29 12:20:00,14.26,14.27,14.24,14.27,85600.0,11.4975,11.5056,11.4814,11.5056,85600.0
2010-07-29 12:30:00,14.26,14.26,14.22,14.22,63200.0,11.4975,11.4975,11.4652,11.4652,63200.0
2010-07-29 12:40:00,14.22,14.24,14.22,14.22,24000.0,11.4652,11.4814,11.4652,11.4652,24000.0
2010-07-29 12:50:00,14.22,14.3,14.22,14.3,160800.0,11.4652,11.5297,11.4652,11.5297,160800.0
2010-07-29 13:00:00,14.3,14.34,14.28,14.33,277200.0,11.5297,11.562,11.5136,11.5539,277200.0
2010-07-29 13:10:00,14.34,14.36,14.31,14.35,120400.0,11.562,11.5781,11.5378,11.5701,120400.0
2010-07-29 13:20:00,14.35,14.36,14.32,14.36,46000.0,11.5701,11.5781,11.5459,11.5781,46000.0
2010-07-29 13:30:00,14.36,14.39,14.35,14.39,45600.0,11.5781,11.6023,11.5701,11.6023,45600.0
2010-07-29 13:40:00,14.39,14.41,14.38,14.4,37200.0,11.6023,11.6184,11.5942,11.6104,37200.0
2010-07-29 13:50:00,14.4,14.41,14.38,14.38,46000.0,11.6104,11.6184,11.5942,11.5942,46000.0
2010-07-29 14:00:00,14.38,14.38,14.33,14.33,30400.0,11.5942,11.5942,11.5539,11.5539,30400.0
2010-07-29 14:10:00,14.32,14.37,14.31,14.37,26000.0,11.5459,11.5862,11.5378,11.5862,26000.0
2010-07-29 14:20:00,14.37,14.41,14.37,14.41,58400.0,11.5862,11.6184,11.5862,11.6184,58400.0
2010-07-29 14:30:00,14.41,14.47,14.4,14.47,54800.0,11.6184,11.6668,11.6104,11.6668,54800.0
2010-07-29 14:40:00,14.46,14.5,14.44,14.5,79200.0,11.6588,11.691,11.6426,11.691,79200.0
2010-07-29 14:50:00,14.5,14.51,14.45,14.47,80400.0,11.691,11.6991,11.6507,11.6668,80400.0
2010-07-29 15:00:00,14.47,14.47,14.43,14.43,310000.0,11.6668,11.6668,11.6346,11.6346,310000.0
2010-07-29 15:10:00,14.44,14.5,14.44,14.48,185200.0,11.6426,11.691,11.6426,11.6749,185200.0
2010-07-29 15:20:00,14.49,14.49,14.47,14.48,58800.0,11.6829,11.6829,11.6668,11.6749,58800.0
2010-07-29 15:30:00,14.48,14.49,14.43,14.45,101600.0,11.6749,11.6829,11.6346,11.6507,101600.0
2010-07-29 15:40:00,14.45,14.45,14.4,14.4,204400.0,11.6507,11.6507,11.6104,11.6104,204400.0
2010-07-29 15:50:00,14.4,14.43,14.39,14.4,222400.0,11.6104,11.6346,11.6023,11.6104,222400.0
2010-07-30 09:30:00,14.21,14.24,14.15,14.15,195200.0,11.4572,11.4814,11.4088,11.4088,195200.0
2010-07-30 09:40:00,14.14,14.27,14.14,14.24,436400.0,11.4007,11.5056,11.4007,11.4814,436400.0
2010-07-30 09:50:00,14.24,14.32,14.21,14.29,164000.0,11.4814,11.5459,11.4572,11.5217,164000.0
2010-07-30 10:00:00,14.3,14.43,14.29,14.4,125200.0,11.5297,11.6346,11.5217,11.6104,125200.0
2010-07-30 10:10:00,14.39,14.4,14.34,14.35,71200.0,11.6023,11.6104,11.562,11.5701,71200.0
2010-07-30 10:20:00,14.35,14.4,14.34,14.4,50400.0,11.5701,11.6104,11.562,11.6104,50400.0
2010-07-30 10:30:00,14.4,14.45,14.4,14.44,86800.0,11.6104,11.6507,11.6104,11.6426,86800.0
2010-07-30 10:40:00,14.44,14.52,14.44,14.49,102000.0,11.6426,11.7071,11.6426,11.6829,102000.0
2010-07-30 10:50:00,14.49,14.5,14.45,14.49,70400.0,11.6829,11.691,11.6507,11.6829,70400.0
2010-07-30 11:00:00,14.48,14.51,14.46,14.51,151200.0,11.6749,11.6991,11.6588,11.6991,151200.0
2010-07-30 11:10:00,14.51,14.51,14.47,14.47,283200.0,11.6991,11.6991,11.6668,11.6668,283200.0
2010-07-30 11:20:00,14.47,14.47,14.41,14.42,130000.0,11.6668,11.6668,11.6184,11.6265,130000.0
2010-07-30 11:30:00,14.41,14.44,14.4,14.41,77600.0,11.6184,11.6426,11.6104,11.6184,77600.0
2010-07-30 11:40:00,14.41,14.44,14.4,14.43,54400.0,11.6184,11.6426,11.6104,11.6346,54400.0
2010-07-30 11:50:00,14.43,14.46,14.43,14.46,64000.0,11.6346,11.6588,11.6346,11.6588,64000.0
2010-07-30 12:00:00,14.46,14.47,14.45,14.47,53600.0,11.6588,11.6668,11.6507,11.6668,53600.0
2010-07-30 12:10:00,14.46,14.46,14.42,14.44,90800.0,11.6588,11.6588,11.6265,11.6426,90800.0
2010-07-30 12:20:00,14.44,14.46,14.44,14.45,29600.0,11.6426,11.6588,11.6426,11.6507,29600.0
2010-07-30 12:30:00,14.45,14.45,14.43,14.44,55600.0,11.6507,11.6507,11.6346,11.6426,55600.0
2010-07-30 12:40:00,14.44,14.46,14.44,14.45,32400.0,11.6426,11.6588,11.6426,11.6507,32400.0
2010-07-30 12:50:00,14.44,14.45,14.43,14.44,36400.0,11.6426,11.6507,11.6346,11.6426,36400.0
2010-07-30 13:00:00,14.44,14.45,14.44,14.44,20800.0,11.6426,11.6507,11.6426,11.6426,20800.0
2010-07-30 13:10:00,14.44,14.44,14.37,14.39,44400.0,11.6426,11.6426,11.5862,11.6023,44400.0
2010-07-30 13:20:00,14.38,14.4,14.38,14.4,65200.0,11.5942,11.6104,11.5942,11.6104,65200.0
2010-07-30 13:30:00,14.39,14.4,14.36,14.37,57200.0,11.6023,11.6104,11.5781,11.5862,57200.0
2010-07-30 13:40:00,14.37,14.38,14.36,14.38,29200.0,11.5862,11.5942,11.5781,11.5942,29200.0
2010-07-30 13:50:00,14.38,14.38,14.33,14.33,28000.0,11.5942,11.5942,11.5539,11.5539,28000.0
2010-07-30 14:00:00,14.35,14.35,14.33,14.34,24800.0,11.5701,11.5701,11.5539,11.562,24800.0
2010-07-30 14:10:00,14.35,14.4,14.35,14.4,201200.0,11.5701,11.6104,11.5701,11.6104,201200.0
2010-07-30 14:20:00,14.4,14.42,14.38,14.4,39200.0,11.6104,11.6265,11.5942,11.6104,39200.0
2010-07-30 14:30:00,14.4,14.4,14.39,14.39,87600.0,11.6104,11.6104,11.6023,11.6023,87600.0
2010-07-30 14:40:00,14.4,14.42,14.39,14.4,78400.0,11.6104,11.6265,11.6023,11.6104,78400.0
2010-07-30 14:50:00,14.4,14.42,14.38,14.4,111600.0,11.6104,11.6265,11.5942,11.6104,111600.0
2010-07-30 15:00:00,14.4,14.4,14.37,14.4,129600.0,11.6104,11.6104,11.5862,11.6104,129600.0
2010-07-30 15:10:00,14.41,14.45,14.41,14.44,65600.0,11.6184,11.6507,11.6184,11.6426,65600.0
2010-07-30 15:20:00,14.45,14.49,14.44,14.46,231200.0,11.6507,11.6829,11.6426,11.6588,231200.0
2010-07-30 15:30:00,14.46,14.47,14.42,14.42,280000.0,11.6588,11.6668,11.6265,11.6265,280000.0
2010-07-30 15:40:00,14.42,14.45,14.41,14.42,294400.0,11.6265,11.6507,11.6184,11.6265,294400.0
2010-07-30 15:50:00,14.43,14.43,14.4,14.4,469600.0,11.6346,11.6346,11.6104,11.6104,469600.0
2010-08-02 09:30:00,14.64,14.69,14.58,14.61,252800.0,11.8039,11.8442,11.7555,11.7797,252800.0
2010-08-02 09:40:00,14.61,14.61,14.55,14.59,66400.0,11.7797,11.7797,11.7313,11.7636,66400.0
2010-08-02 09:50:00,14.6,14.6,14.54,14.56,60800.0,11.7716,11.7716,11.7233,11.7394,60800.0
2010-08-02 10:00:00,14.56,14.68,14.56,14.64,218000.0,11.7394,11.8361,11.7394,11.8039,218000.0
2010-08-02 10:10:00,14.64,14.72,14.63,14.71,146000.0,11.8039,11.8684,11.7958,11.8603,146000.0
2010-08-02 10:20:00,14.71,14.72,14.7,14.71,89200.0,11.8603,11.8684,11.8523,11.8603,89200.0
2010-08-02 10:30:00,14.71,14.72,14.69,14.69,136800.0,11.8603,11.8684,11.8442,11.8442,136800.0
2010-08-02 10:40:00,14.69,14.7,14.69,14.7,135600.0,11.8442,11.8523,11.8442,11.8523,135600.0
2010-08-02 10:50:00,14.69,14.71,14.69,14.7,52000.0,11.8442,11.8603,11.8442,11.8523,52000.0
2010-08-02 11:00:00,14.69,14.7,14.69,14.7,58400.0,11.8442,11.8523,11.8442,11.8523,58400.0
2010-08-02 11:10:00,14.69,14.7,14.66,14.67,113200.0,11.8442,11.8523,11.82,11.8281,113200.0
2010-08-02 11:20:00,14.67,14.68,14.65,14.66,117200.0,11.8281,11.8361,11.8119,11.82,117200.0
2010-08-02 11:30:00,14.67,14.7,14.67,14.69,105600.0,11.8281,11.8523,11.8281,11.8442,105600.0
2010-08-02 11:40:00,14.69,14.69,14.67,14.67,150400.0,11.8442,11.8442,11.8281,11.8281,150400.0
2010-08-02 11:50:00,14.67,14.67,14.65,14.66,117600.0,11.8281,11.8281,11.8119,11.82,117600.0
2010-08-02 12:00:00,14.66,14.67,14.63,14.63,189200.0,11.82,11.8281,11.7958,11.7958,189200.0
2010-08-02 12:10:00,14.63,14.64,14.62,14.63,42800.0,11.7958,11.8039,11.7878,11.7958,42800.0
2010-08-02 12:20:00,14.63,14.63,14.59,14.59,96000.0,11.7958,11.7958,11.7636,11.7636,96000.0
2010-08-02 12:30:00,14.59,14.6,14.56,14.56,189600.0,11.7636,11.7716,11.7394,11.7394,189600.0
2010-08-02 12:40:00,14.56,14.56,14.52,14.52,124800.0,11.7394,11.7394,11.7071,11.7071,124800.0
2010-08-02 12:50:00,14.52,14.57,14.52,14.56,179600.0,11.7071,11.7474,11.7071,11.7394,179600.0
2010-08-02 13:00:00,14.57,14.59,14.57,14.58,45600.0,11.7474,11.7636,11.7474,11.7555,45600.0
2010-08-02 13:10:00,14.58,14.59,14.58,14.58,21600.0,11.7555,11.7636,11.7555,11.7555,21600.0
2010-08-02 13:20:00,14.58,14.59,14.57,14.57,44800.0,11.7555,11.7636,11.7474,11.7474,44800.0
2010-08-02 13:30:00,14.57,14.59,14.55,14.59,101600.0,11.7474,11.7636,11.7313,11.7636,101600.0
2010-08-02 13:40:00,14.59,14.61,14.59,14.59,45600.0,11.7636,11.7797,11.7636,11.7636,45600.0
2010-08-02 13:50:00,14.59,14.61,14.59,14.61,21200.0,11.7636,11.7797,11.7636,11.7797,21200.0
2010-08-02 14:00:00,14.61,14.61,14.6,14.61,127200.0,11.7797,11.7797,11.7716,11.7797,127200.0
2010-08-02 14:10:00,14.61,14.63,14.61,14.62,244400.0,11.7797,11.7958,11.7797,11.7878,244400.0
2010-08-02 14:20:00,14.62,14.62,14.59,14.6,106400.0,11.7878,11.7878,11.7636,11.7716,106400.0
2010-08-02 14:30:00,14.61,14.67,14.61,14.66,94000.0,11.7797,11.8281,11.7797,11.82,94000.0
2010-08-02 14:40:00,14.66,14.68,14.63,14.63,90800.0,11.82,11.8361,11.7958,11.7958,90800.0
2010-08-02 14:50:00,14.63,14.66,14.63,14.65,44000.0,11.7958,11.82,11.7958,11.8119,44000.0
2010-08-02 15:00:00,14.65,14.65,14.63,14.65,59600.0,11.8119,11.8119,11.7958,11.8119,59600.0
2010-08-02 15:10:00,14.65,14.65,14.63,14.65,45200.0,11.8119,11.8119,11.7958,11.8119,45200.0
2010-08-02 15:20:00,14.65,14.66,14.65,14.66,91200.0,11.8119,11.82,11.8119,11.82,91200.0
2010-08-02 15:30:00,14.66,14.67,14.64,14.64,142800.0,11.82,11.8281,11.8039,11.8039,142800.0
2010-08-02 15:40:00,14.64,14.65,14.62,14.64,161600.0,11.8039,11.8119,11.7878,11.8039,161600.0
2010-08-02 15:50:00,14.63,14.65,14.62,14.64,166000.0,11.7958,11.8119,11.7878,11.8039,166000.0
2010-08-03 09:30:00,14.59,14.6,14.54,14.58,212800.0,11.7636,11.7716,11.7233,11.7555,212800.0
2010-08-03 09:40:00,14.58,14.59,14.5,14.52,116000.0,11.7555,11.7636,11.691,11.7071,116000.0
2010-08-03 09:50:00,14.51,14.51,14.44,14.47,188000.0,11.6991,11.6991,11.6426,11.6668,188000.0
2010-08-03 10:00:00,14.47,14.47,14.39,14.45,122000.0,11.6668,11.6668,11.6023,11.6507,122000.0
2010-08-03 10:10:00,14.43,14.46,14.4,14.46,81600.0,11.6346,11.6588,11.6104,11.6588,81600.0
2010-08-03 10:20:00,14.46,14.47,14.45,14.45,42000.0,11.6588,11.6668,11.6507,11.6507,42000.0
2010-08-03 10:30:00,14.45,14.5,14.44,14.5,73600.0,11.6507,11.691,11.6426,11.691,73600.0
2010-08-03 10:40:00,14.5,14.58,14.49,14.55,168000.0,11.691,11.7555,11.6829,11.7313,168000.0
2010-08-03 10:50:00,14.55,14.57,14.55,14.56,102800.0,11.7313,11.7474,11.7313,11.7394,102800.0
2010-08-03 11:00:00,14.57,14.57,14.56,14.56,192800.0,11.7474,11.7474,11.7394,11.7394,192800.0
2010-08-03 11:10:00,14.56,14.59,14.56,14.59,72400.0,11.7394,11.7636,11.7394,11.7636,72400.0
2010-08-03 11:20:00,14.59,14.6,14.58,14.59,107200.0,11.7636,11.7716,11.7555,11.7636,107200.0
2010-08-03 11:30:00,14.59,14.69,14.59,14.69,268800.0,11.7636,11.8442,11.7636,11.8442,268800.0
2010-08-03 11:40:00,14.68,14.7,14.65,14.66,262000.0,11.8361,11.8523,11.8119,11.82,262000.0
2010-08-03 11:50:00,14.66,14.68,14.65,14.65,28000.0,11.82,11.8361,11.8119,11.8119,28000.0
2010-08-03 12:00:00,14.65,14.65,14.62,14.63,44800.0,11.8119,11.8119,11.7878,11.7958,44800.0
2010-08-03 12:10:00,14.63,14.63,14.61,14.62,57200.0,11.7958,11.7958,11.7797,11.7878,57200.0
2010-08-03 12:20:00,14.61,14.62,14.57,14.59,75600.0,11.7797,11.7878,11.7474,11.7636,75600.0
2010-08-03 12:30:00,14.59,14.61,14.59,14.61,146800.0,11.7636,11.7797,11.7636,11.7797,146800.0
2010-08-03 12:40:00,14.61,14.62,14.61,14.61,105200.0,11.7797,11.7878,11.7797,11.7797,105200.0
2010-08-03 12:50:00,14.61,14.65,14.61,14.63,123200.0,11.7797,11.8119,11.7797,11.7958,123200.0
2010-08-03 13:00:00,14.63,14.63,14.57,14.57,96800.0,11.7958,11.7958,11.7474,11.7474,96800.0
2010-08-03 13:10:00,14.57,14.59,14.56,14.58,60400.0,11.7474,11.7636,11.7394,11.7555,60400.0
2010-08-03 13:20:00,14.58,14.61,14.57,14.59,43600.0,11.7555,11.7797,11.7474,11.7636,43600.0
2010-08-03 13:30:00,14.59,14.61,14.59,14.6,88000.0,11.7636,11.7797,11.7636,11.7716,88000.0
2010-08-03 13:40:00,14.59,14.6,14.58,14.59,37600.0,11.7636,11.7716,11.7555,11.7636,37600.0
2010-08-03 13:50:00,14.59,14.61,14.57,14.58,40800.0,11.7636,11.7797,11.7474,11.7555,40800.0
2010-08-03 14:00:00,14.59,14.6,14.58,14.6,41600.0,11.7636,11.7716,11.7555,11.7716,41600.0
2010-08-03 14:10:00,14.6,14.62,14.59,14.62,54400.0,11.7716,11.7878,11.7636,11.7878,54400.0
2010-08-03 14:20:00,14.61,14.63,14.6,14.63,34800.0,11.7797,11.7958,11.7716,11.7958,34800.0
2010-08-03 14:30:00,14.63,14.64,14.62,14.62,153600.0,11.7958,11.8039,11.7878,11.7878,153600.0
2010-08-03 14:40:00,14.62,14.62,14.6,14.6,71200.0,11.7878,11.7878,11.7716,11.7716,71200.0
2010-08-03 14:50:00,14.59,14.6,14.58,14.6,117200.0,11.7636,11.7716,11.7555,11.7716,117200.0
2010-08-03 15:00:00,14.6,14.6,14.56,14.58,103600.0,11.7716,11.7716,11.7394,11.7555,103600.0
2010-08-03 15:10:00,14.58,14.59,14.56,14.56,106800.0,11.7555,11.7636,11.7394,11.7394,106800.0
2010-08-03 15:20:00,14.56,14.56,14.5,14.52,206400.0,11.7394,11.7394,11.691,11.7071,206400.0
2010-08-03 15:30:00,14.52,14.53,14.5,14.5,168000.0,11.7071,11.7152,11.691,11.691,168000.0
2010-08-03 15:40:00,14.5,14.52,14.46,14.48,218400.0,11.691,11.7071,11.6588,11.6749,218400.0
2010-08-03 15:50:00,14.49,14.51,14.47,14.49,184400.0,11.6829,11.6991,11.6668,11.6829,184400.0
2010-08-04 09:30:00,14.56,14.61,14.54,14.61,153600.0,11.7394,11.7797,11.7233,11.7797,153600.0
2010-08-04 09:40:00,14.61,14.63,14.59,14.6,177600.0,11.7797,11.7958,11.7636,11.7716,177600.0
2010-08-04 09:50:00,14.59,14.62,14.58,14.61,113200.0,11.7636,11.7878,11.7555,11.7797,113200.0
2010-08-04 10:00:00,14.61,14.69,14.61,14.62,167600.0,11.7797,11.8442,11.7797,11.7878,167600.0
2010-08-04 10:10:00,14.62,14.62,14.53,14.53,85200.0,11.7878,11.7878,11.7152,11.7152,85200.0
2010-08-04 10:20:00,14.53,14.59,14.52,14.57,56800.0,11.7152,11.7636,11.7071,11.7474,56800.0
2010-08-04 10:30:00,14.58,14.59,14.54,14.56,71200.0,11.7555,11.7636,11.7233,11.7394,71200.0
2010-08-04 10:40:00,14.56,14.62,14.56,14.6,102800.0,11.7394,11.7878,11.7394,11.7716,102800.0
2010-08-04 10:50:00,14.59,14.61,14.57,14.57,71600.0,11.7636,11.7797,11.7474,11.7474,71600.0
2010-08-04 11:00:00,14.59,14.59,14.56,14.58,81200.0,11.7636,11.7636,11.7394,11.7555,81200.0
2010-08-04 11:10:00,14.58,14.58,14.57,14.57,74400.0,11.7555,11.7555,11.7474,11.7474,74400.0
2010-08-04 11:20:00,14.57,14.62,14.57,14.61,170800.0,11.7474,11.7878,11.7474,11.7797,170800.0
2010-08-04 11:30:00,14.61,14.62,14.6,14.6,29200.0,11.7797,11.7878,11.7716,11.7716,29200.0
2010-08-04 11:40:00,14.6,14.62,14.6,14.62,38400.0,11.7716,11.7878,11.7716,11.7878,38400.0
2010-08-04 11:50:00,14.62,14.65,14.61,14.61,116400.0,11.7878,11.8119,11.7797,11.7797,116400.0
2010-08-04 12:00:00,14.61,14.62,14.6,14.62,39600.0,11.7797,11.7878,11.7716,11.7878,39600.0
2010-08-04 12:10:00,14.62,14.63,14.62,14.63,37600.0,11.7878,11.7958,11.7878,11.7958,37600.0
2010-08-04 12:20:00,14.64,14.66,14.64,14.64,48800.0,11.8039,11.82,11.8039,11.8039,48800.0
2010-08-04 12:30:00,14.64,14.65,14.62,14.62,79600.0,11.8039,11.8119,11.7878,11.7878,79600.0
2010-08-04 12:40:00,14.62,14.62,14.61,14.62,70400.0,11.7878,11.7878,11.7797,11.7878,70400.0
2010-08-04 12:50:00,14.62,14.62,14.61,14.62,52800.0,11.7878,11.7878,11.7797,11.7878,52800.0
2010-08-04 13:00:00,14.62,14.62,14.6,14.6,52800.0,11.7878,11.7878,11.7716,11.7716,52800.0
2010-08-04 13:10:00,14.6,14.6,14.57,14.57,34400.0,11.7716,11.7716,11.7474,11.7474,34400.0
2010-08-04 13:20:00,14.57,14.59,14.55,14.56,71200.0,11.7474,11.7636,11.7313,11.7394,71200.0
2010-08-04 13:30:00,14.56,14.59,14.56,14.59,102800.0,11.7394,11.7636,11.7394,11.7636,102800.0
2010-08-04 13:40:00,14.59,14.59,14.57,14.59,54800.0,11.7636,11.7636,11.7474,11.7636,54800.0
2010-08-04 13:50:00,14.59,14.6,14.56,14.58,31600.0,11.7636,11.7716,11.7394,11.7555,31600.0
2010-08-04 14:00:00,14.57,14.63,14.57,14.61,92400.0,11.7474,11.7958,11.7474,11.7797,92400.0
2010-08-04 14:10:00,14.61,14.62,14.59,14.59,67600.0,11.7797,11.7878,11.7636,11.7636,67600.0
2010-08-04 14:20:00,14.6,14.6,14.57,14.6,34800.0,11.7716,11.7716,11.7474,11.7716,34800.0
2010-08-04 14:30:00,14.59,14.61,14.58,14.58,80800.0,11.7636,11.7797,11.7555,11.7555,80800.0
2010-08-04 14:40:00,14.58,14.61,14.58,14.61,109200.0,11.7555,11.7797,11.7555,11.7797,109200.0
2010-08-04 14:50:00,14.61,14.61,14.6,14.61,203600.0,11.7797,11.7797,11.7716,11.7797,203600.0
2010-08-04 15:00:00,14.61,14.61,14.59,14.61,244000.0,11.7797,11.7797,11.7636,11.7797,244000.0
2010-08-04 15:10:00,14.61,14.63,14.61,14.63,144400.0,11.7797,11.7958,11.7797,11.7958,144400.0
2010-08-04 15:20:00,14.63,14.64,14.63,14.63,147200.0,11.7958,11.8039,11.7958,11.7958,147200.0
2010-08-04 15:30:00,14.63,14.64,14.63,14.63,129600.0,11.7958,11.8039,11.7958,11.7958,129600.0
2010-08-04 15:40:00,14.63,14.64,14.63,14.64,178400.0,11.7958,11.8039,11.7958,11.8039,178400.0
2010-08-04 15:50:00,14.64,14.65,14.62,14.64,927200.0,11.8039,11.8119,11.7878,11.8039,927200.0
2010-08-05 09:30:00,14.52,14.53,14.46,14.51,178800.0,11.7071,11.7152,11.6588,11.6991,178800.0
2010-08-05 09:40:00,14.52,14.58,14.51,14.57,65600.0,11.7071,11.7555,11.6991,11.7474,65600.0
2010-08-05 09:50:00,14.58,14.6,14.56,14.56,152400.0,11.7555,11.7716,11.7394,11.7394,152400.0
2010-08-05 10:00:00,14.56,14.58,14.54,14.55,94000.0,11.7394,11.7555,11.7233,11.7313,94000.0
2010-08-05 10:10:00,14.55,14.58,14.54,14.54,52400.0,11.7313,11.7555,11.7233,11.7233,52400.0
2010-08-05 10:20:00,14.55,14.6,14.55,14.59,43600.0,11.7313,11.7716,11.7313,11.7636,43600.0
2010-08-05 10:30:00,14.6,14.6,14.54,14.56,57200.0,11.7716,11.7716,11.7233,11.7394,57200.0
2010-08-05 10:40:00,14.56,14.56,14.52,14.54,44400.0,11.7394,11.7394,11.7071,11.7233,44400.0
2010-08-05 10:50:00,14.54,14.54,14.47,14.48,133600.0,11.7233,11.7233,11.6668,11.6749,133600.0
2010-08-05 11:00:00,14.48,14.5,14.45,14.47,198000.0,11.6749,11.691,11.6507,11.6668,198000.0
2010-08-05 11:10:00,14.47,14.5,14.46,14.5,48000.0,11.6668,11.691,11.6588,11.691,48000.0
2010-08-05 11:20:00,14.5,14.52,14.49,14.51,164000.0,11.691,11.7071,11.6829,11.6991,164000.0
2010-08-05 11:30:00,14.5,14.51,14.47,14.49,93200.0,11.691,11.6991,11.6668,11.6829,93200.0
2010-08-05 11:40:00,14.5,14.53,14.49,14.5,139600.0,11.691,11.7152,11.6829,11.691,139600.0
2010-08-05 11:50:00,14.5,14.52,14.48,14.49,41600.0,11.691,11.7071,11.6749,11.6829,41600.0
2010-08-05 12:00:00,14.49,14.52,14.48,14.49,145200.0,11.6829,11.7071,11.6749,11.6829,145200.0
2010-08-05 12:10:00,14.49,14.51,14.49,14.5,152800.0,11.6829,11.6991,11.6829,11.691,152800.0
2010-08-05 12:20:00,14.49,14.5,14.49,14.49,66800.0,11.6829,11.691,11.6829,11.6829,66800.0
2010-08-05 12:30:00,14.49,14.51,14.48,14.49,80000.0,11.6829,11.6991,11.6749,11.6829,80000.0
2010-08-05 12:40:00,14.49,14.49,14.48,14.49,51600.0,11.6829,11.6829,11.6749,11.6829,51600.0
2010-08-05 12:50:00,14.49,14.49,14.47,14.47,20800.0,11.6829,11.6829,11.6668,11.6668,20800.0
2010-08-05 13:00:00,14.48,14.48,14.47,14.47,39600.0,11.6749,11.6749,11.6668,11.6668,39600.0
2010-08-05 13:10:00,14.48,14.48,14.45,14.46,40800.0,11.6749,11.6749,11.6507,11.6588,40800.0
2010-08-05 13:20:00,14.45,14.47,14.45,14.47,27600.0,11.6507,11.6668,11.6507,11.6668,27600.0
2010-08-05 13:30:00,14.47,14.51,14.47,14.49,82000.0,11.6668,11.6991,11.6668,11.6829,82000.0
2010-08-05 13:40:00,14.5,14.51,14.49,14.51,156400.0,11.691,11.6991,11.6829,11.6991,156400.0
2010-08-05 13:50:00,14.51,14.54,14.51,14.52,66800.0,11.6991,11.7233,11.6991,11.7071,66800.0
2010-08-05 14:00:00,14.52,14.52,14.51,14.51,36400.0,11.7071,11.7071,11.6991,11.6991,36400.0
2010-08-05 14:10:00,14.52,14.54,14.51,14.53,98000.0,11.7071,11.7233,11.6991,11.7152,98000.0
2010-08-05 14:20:00,14.53,14.54,14.52,14.52,45600.0,11.7152,11.7233,11.7071,11.7071,45600.0
2010-08-05 14:30:00,14.52,14.53,14.51,14.52,63200.0,11.7071,11.7152,11.6991,11.7071,63200.0
2010-08-05 14:40:00,14.52,14.53,14.52,14.52,63200.0,11.7071,11.7152,11.7071,11.7071,63200.0
2010-08-05 14:50:00,14.52,14.52,14.51,14.51,50800.0,11.7071,11.7071,11.6991,11.6991,50800.0
2010-08-05 15:00:00,14.51,14.53,14.51,14.53,104000.0,11.6991,11.7152,11.6991,11.7152,104000.0
2010-08-05 15:10:00,14.53,14.53,14.51,14.52,50800.0,11.7152,11.7152,11.6991,11.7071,50800.0
2010-08-05 15:20:00,14.52,14.53,14.5,14.5,91200.0,11.7071,11.7152,11.691,11.691,91200.0
2010-08-05 15:30:00,14.5,14.51,14.49,14.49,84800.0,11.691,11.6991,11.6829,11.6829,84800.0
2010-08-05 15:40:00,14.49,14.5,14.47,14.47,194400.0,11.6829,11.691,11.6668,11.6668,194400.0
2010-08-05 15:50:00,14.47,14.48,14.45,14.46,546800.0,11.6668,11.6749,11.6507,11.6588,546800.0
2010-08-06 09:30:00,14.25,14.32,14.21,14.31,306400.0,11.4894,11.5459,11.4572,11.5378,306400.0
2010-08-06 09:40:00,14.35,14.4,14.35,14.38,191600.0,11.5701,11.6104,11.5701,11.5942,191600.0
2010-08-06 09:50:00,14.38,14.41,14.36,14.4,175600.0,11.5942,11.6184,11.5781,11.6104,175600.0
2010-08-06 10:00:00,14.4,14.42,14.36,14.36,65600.0,11.6104,11.6265,11.5781,11.5781,65600.0
2010-08-06 10:10:00,14.36,14.38,14.34,14.37,136800.0,11.5781,11.5942,11.562,11.5862,136800.0
2010-08-06 10:20:00,14.36,14.36,14.32,14.32,98800.0,11.5781,11.5781,11.5459,11.5459,98800.0
2010-08-06 10:30:00,14.32,14.35,14.26,14.26,97600.0,11.5459,11.5701,11.4975,11.4975,97600.0
2010-08-06 10:40:00,14.25,14.26,14.14,14.14,134000.0,11.4894,11.4975,11.4007,11.4007,134000.0
2010-08-06 10:50:00,14.14,14.15,14.08,14.1,108400.0,11.4007,11.4088,11.3524,11.3685,108400.0
2010-08-06 11:00:00,14.1,14.13,14.09,14.13,76000.0,11.3685,11.3927,11.3604,11.3927,76000.0
2010-08-06 11:10:00,14.13,14.19,14.13,14.17,88400.0,11.3927,11.4411,11.3927,11.4249,88400.0
2010-08-06 11:20:00,14.17,14.19,14.16,14.16,128800.0,11.4249,11.4411,11.4169,11.4169,128800.0
2010-08-06 11:30:00,14.16,14.2,14.15,14.2,164000.0,11.4169,11.4491,11.4088,11.4491,164000.0
2010-08-06 11:40:00,14.2,14.22,14.19,14.22,228400.0,11.4491,11.4652,11.4411,11.4652,228400.0
2010-08-06 11:50:00,14.22,14.25,14.21,14.21,233600.0,11.4652,11.4894,11.4572,11.4572,233600.0
2010-08-06 12:00:00,14.21,14.22,14.18,14.2,196800.0,11.4572,11.4652,11.433,11.4491,196800.0
2010-08-06 12:10:00,14.19,14.2,14.18,14.19,148800.0,11.4411,11.4491,11.433,11.4411,148800.0
2010-08-06 12:20:00,14.19,14.19,14.16,14.17,247200.0,11.4411,11.4411,11.4169,11.4249,247200.0
2010-08-06 12:30:00,14.17,14.18,14.16,14.18,145600.0,11.4249,11.433,11.4169,11.433,145600.0
2010-08-06 12:40:00,14.18,14.2,14.18,14.19,111600.0,11.433,11.4491,11.433,11.4411,111600.0
2010-08-06 12:50:00,14.19,14.2,14.17,14.18,153200.0,11.4411,11.4491,11.4249,11.433,153200.0
2010-08-06 13:00:00,14.18,14.21,14.17,14.17,148400.0,11.433,11.4572,11.4249,11.4249,148400.0
2010-08-06 13:10:00,14.17,14.18,14.15,14.15,158000.0,11.4249,11.433,11.4088,11.4088,158000.0
2010-08-06 13:20:00,14.15,14.17,14.15,14.17,151600.0,11.4088,11.4249,11.4088,11.4249,151600.0
2010-08-06 13:30:00,14.17,14.18,14.15,14.15,252800.0,11.4249,11.433,11.4088,11.4088,252800.0
2010-08-06 13:40:00,14.15,14.2,14.15,14.19,225600.0,11.4088,11.4491,11.4088,11.4411,225600.0
2010-08-06 13:50:00,14.19,14.19,14.18,14.19,177200.0,11.4411,11.4411,11.433,11.4411,177200.0
2010-08-06 14:00:00,14.18,14.19,14.16,14.19,184400.0,11.433,11.4411,11.4169,11.4411,184400.0
2010-08-06 14:10:00,14.19,14.19,14.16,14.18,194800.0,11.4411,11.4411,11.4169,11.433,194800.0
2010-08-06 14:20:00,14.18,14.2,14.18,14.2,216800.0,11.433,11.4491,11.433,11.4491,216800.0
2010-08-06 14:30:00,14.2,14.22,14.18,14.19,259600.0,11.4491,11.4652,11.433,11.4411,259600.0
2010-08-06 14:40:00,14.19,14.26,14.19,14.25,280000.0,11.4411,11.4975,11.4411,11.4894,280000.0
2010-08-06 14:50:00,14.24,14.31,14.24,14.29,312800.0,11.4814,11.5378,11.4814,11.5217,312800.0
2010-08-06 15:00:00,14.3,14.33,14.28,14.3,452400.0,11.5297,11.5539,11.5136,11.5297,452400.0
2010-08-06 15:10:00,14.3,14.31,14.27,14.31,238800.0,11.5297,11.5378,11.5056,11.5378,238800.0
2010-08-06 15:20:00,14.31,14.35,14.29,14.33,306000.0,11.5378,11.5701,11.5217,11.5539,306000.0
2010-08-06 15:30:00,14.33,14.37,14.31,14.35,285200.0,11.5539,11.5862,11.5378,11.5701,285200.0
2010-08-06 15:40:00,14.35,14.38,14.34,14.38,341600.0,11.5701,11.5942,11.562,11.5942,341600.0
2010-08-06 15:50:00,14.38,14.38,14.34,14.37,773600.0,11.5942,11.5942,11.562,11.5862,773600.0
2010-08-09 09:30:00,14.47,14.49,14.42,14.45,110000.0,11.6668,11.6829,11.6265,11.6507,110000.0
2010-08-09 09:40:00,14.45,14.45,14.38,14.42,110800.0,11.6507,11.6507,11.5942,11.6265,110800.0
2010-08-09 09:50:00,14.42,14.42,14.38,14.4,59600.0,11.6265,11.6265,11.5942,11.6104,59600.0
2010-08-09 10:00:00,14.4,14.41,14.38,14.4,50000.0,11.6104,11.6184,11.5942,11.6104,50000.0
2010-08-09 10:10:00,14.42,14.44,14.41,14.43,34800.0,11.6265,11.6426,11.6184,11.6346,34800.0
2010-08-09 10:20:00,14.42,14.43,14.39,14.39,66000.0,11.6265,11.6346,11.6023,11.6023,66000.0
2010-08-09 10:30:00,14.4,14.43,14.4,14.41,46000.0,11.6104,11.6346,11.6104,11.6184,46000.0
2010-08-09 10:40:00,14.41,14.42,14.4,14.42,82400.0,11.6184,11.6265,11.6104,11.6265,82400.0
2010-08-09 10:50:00,14.42,14.45,14.42,14.45,139200.0,11.6265,11.6507,11.6265,11.6507,139200.0
2010-08-09 11:00:00,14.45,14.45,14.43,14.44,38000.0,11.6507,11.6507,11.6346,11.6426,38000.0
2010-08-09 11:10:00,14.44,14.47,14.44,14.47,64000.0,11.6426,11.6668,11.6426,11.6668,64000.0
2010-08-09 11:20:00,14.47,14.47,14.45,14.45,19200.0,11.6668,11.6668,11.6507,11.6507,19200.0
2010-08-09 11:30:00,14.46,14.49,14.46,14.48,29200.0,11.6588,11.6829,11.6588,11.6749,29200.0
2010-08-09 11:40:00,14.47,14.49,14.47,14.49,16000.0,11.6668,11.6829,11.6668,11.6829,16000.0
2010-08-09 11:50:00,14.49,14.49,14.48,14.49,28800.0,11.6829,11.6829,11.6749,11.6829,28800.0
2010-08-09 12:00:00,14.48,14.49,14.48,14.49,103600.0,11.6749,11.6829,11.6749,11.6829,103600.0
2010-08-09 12:10:00,14.49,14.51,14.49,14.49,64000.0,11.6829,11.6991,11.6829,11.6829,64000.0
2010-08-09 12:20:00,14.49,14.49,14.46,14.46,31600.0,11.6829,11.6829,11.6588,11.6588,31600.0
2010-08-09 12:30:00,14.46,14.47,14.45,14.47,32800.0,11.6588,11.6668,11.6507,11.6668,32800.0
2010-08-09 12:40:00,14.46,14.48,14.46,14.47,63200.0,11.6588,11.6749,11.6588,11.6668,63200.0
2010-08-09 12:50:00,14.47,14.48,14.47,14.48,59200.0,11.6668,11.6749,11.6668,11.6749,59200.0
2010-08-09 13:00:00,14.48,14.48,14.47,14.48,33200.0,11.6749,11.6749,11.6668,11.6749,33200.0
2010-08-09 13:10:00,14.48,14.5,14.48,14.5,36000.0,11.6749,11.691,11.6749,11.691,36000.0
2010-08-09 13:20:00,14.5,14.5,14.47,14.47,48000.0,11.691,11.691,11.6668,11.6668,48000.0
2010-08-09 13:30:00,14.47,14.47,14.46,14.47,9600.0,11.6668,11.6668,11.6588,11.6668,9600.0
2010-08-09 13:40:00,14.46,14.48,14.46,14.47,56000.0,11.6588,11.6749,11.6588,11.6668,56000.0
2010-08-09 13:50:00,14.48,14.49,14.47,14.48,41600.0,11.6749,11.6829,11.6668,11.6749,41600.0
2010-08-09 14:00:00,14.49,14.49,14.49,14.49,25200.0,11.6829,11.6829,11.6829,11.6829,25200.0
2010-08-09 14:10:00,14.49,14.5,14.49,14.5,58400.0,11.6829,11.691,11.6829,11.691,58400.0
2010-08-09 14:20:00,14.5,14.5,14.5,14.5,29600.0,11.691,11.691,11.691,11.691,29600.0
2010-08-09 14:30:00,14.5,14.53,14.5,14.52,58800.0,11.691,11.7152,11.691,11.7071,58800.0
2010-08-09 14:40:00,14.52,14.55,14.52,14.55,87600.0,11.7071,11.7313,11.7071,11.7313,87600.0
2010-08-09 14:50:00,14.55,14.56,14.55,14.56,37600.0,11.7313,11.7394,11.7313,11.7394,37600.0
2010-08-09 15:00:00,14.56,14.57,14.54,14.54,60400.0,11.7394,11.7474,11.7233,11.7233,60400.0
2010-08-09 15:10:00,14.54,14.55,14.51,14.52,49600.0,11.7233,11.7313,11.6991,11.7071,49600.0
2010-08-09 15:20:00,14.52,14.55,14.52,14.55,80000.0,11.7071,11.7313,11.7071,11.7313,80000.0
2010-08-09 15:30:00,14.54,14.55,14.53,14.55,84800.0,11.7233,11.7313,11.7152,11.7313,84800.0
2010-08-09 15:40:00,14.55,14.56,14.54,14.54,222800.0,11.7313,11.7394,11.7233,11.7233,222800.0
2010-08-09 15:50:00,14.55,14.55,14.51,14.51,320800.0,11.7313,11.7313,11.6991,11.6991,320800.0
2010-08-10 09:30:00,14.4,14.4,14.31,14.33,164400.0,11.6104,11.6104,11.5378,11.5539,164400.0
2010-08-10 09:40:00,14.33,14.33,14.2,14.24,314000.0,11.5539,11.5539,11.4491,11.4814,314000.0
2010-08-10 09:50:00,14.24,14.26,14.2,14.26,197600.0,11.4814,11.4975,11.4491,11.4975,197600.0
2010-08-10 10:00:00,14.26,14.27,14.22,14.26,133600.0,11.4975,11.5056,11.4652,11.4975,133600.0
2010-08-10 10:10:00,14.26,14.29,14.25,14.29,75600.0,11.4975,11.5217,11.4894,11.5217,75600.0
2010-08-10 10:20:00,14.29,14.3,14.28,14.29,74000.0,11.5217,11.5297,11.5136,11.5217,74000.0
2010-08-10 10:30:00,14.28,14.28,14.25,14.27,56400.0,11.5136,11.5136,11.4894,11.5056,56400.0
2010-08-10 10:40:00,14.27,14.29,14.26,14.26,70800.0,11.5056,11.5217,11.4975,11.4975,70800.0
2010-08-10 10:50:00,14.26,14.26,14.23,14.24,36400.0,11.4975,11.4975,11.4733,11.4814,36400.0
2010-08-10 11:00:00,14.24,14.28,14.24,14.27,40400.0,11.4814,11.5136,11.4814,11.5056,40400.0
2010-08-10 11:10:00,14.27,14.3,14.27,14.3,62000.0,11.5056,11.5297,11.5056,11.5297,62000.0
2010-08-10 11:20:00,14.3,14.3,14.27,14.29,54000.0,11.5297,11.5297,11.5056,11.5217,54000.0
2010-08-10 11:30:00,14.29,14.3,14.28,14.3,44400.0,11.5217,11.5297,11.5136,11.5297,44400.0
2010-08-10 11:40:00,14.3,14.3,14.28,14.28,47200.0,11.5297,11.5297,11.5136,11.5136,47200.0
2010-08-10 11:50:00,14.28,14.28,14.27,14.28,23600.0,11.5136,11.5136,11.5056,11.5136,23600.0
2010-08-10 12:00:00,14.27,14.27,14.24,14.27,979600.0,11.5056,11.5056,11.4814,11.5056,979600.0
2010-08-10 12:10:00,14.26,14.26,14.24,14.24,760400.0,11.4975,11.4975,11.4814,11.4814,760400.0
2010-08-10 12:20:00,14.24,14.26,14.24,14.24,272000.0,11.4814,11.4975,11.4814,11.4814,272000.0
2010-08-10 12:30:00,14.24,14.24,14.22,14.23,285600.0,11.4814,11.4814,11.4652,11.4733,285600.0
2010-08-10 12:40:00,14.23,14.25,14.22,14.24,167600.0,11.4733,11.4894,11.4652,11.4814,167600.0
2010-08-10 12:50:00,14.24,14.24,14.22,14.22,164800.0,11.4814,11.4814,11.4652,11.4652,164800.0
2010-08-10 13:00:00,14.22,14.22,14.21,14.22,62000.0,11.4652,11.4652,11.4572,11.4652,62000.0
2010-08-10 13:10:00,14.22,14.22,14.19,14.19,72800.0,11.4652,11.4652,11.4411,11.4411,72800.0
2010-08-10 13:20:00,14.19,14.19,14.15,14.16,174400.0,11.4411,11.4411,11.4088,11.4169,174400.0
2010-08-10 13:30:00,14.15,14.2,14.15,14.19,72400.0,11.4088,11.4491,11.4088,11.4411,72400.0
2010-08-10 13:40:00,14.19,14.22,14.19,14.2,77200.0,11.4411,11.4652,11.4411,11.4491,77200.0
2010-08-10 13:50:00,14.2,14.2,14.18,14.19,131200.0,11.4491,11.4491,11.433,11.4411,131200.0
2010-08-10 14:00:00,14.2,14.23,14.19,14.22,131600.0,11.4491,11.4733,11.4411,11.4652,131600.0
2010-08-10 14:10:00,14.21,14.3,14.2,14.25,708800.0,11.4572,11.5297,11.4491,11.4894,708800.0
2010-08-10 14:20:00,14.25,14.29,14.22,14.26,194400.0,11.4894,11.5217,11.4652,11.4975,194400.0
2010-08-10 14:30:00,14.27,14.36,14.27,14.34,378400.0,11.5056,11.5781,11.5056,11.562,378400.0
2010-08-10 14:40:00,14.35,14.43,14.34,14.4,206800.0,11.5701,11.6346,11.562,11.6104,206800.0
2010-08-10 14:50:00,14.4,14.4,14.35,14.38,142400.0,11.6104,11.6104,11.5701,11.5942,142400.0
2010-08-10 15:00:00,14.37,14.41,14.36,14.41,103200.0,11.5862,11.6184,11.5781,11.6184,103200.0
2010-08-10 15:10:00,14.4,14.4,14.31,14.31,91200.0,11.6104,11.6104,11.5378,11.5378,91200.0
2010-08-10 15:20:00,14.32,14.33,14.29,14.33,121200.0,11.5459,11.5539,11.5217,11.5539,121200.0
2010-08-10 15:30:00,14.34,14.36,14.31,14.33,88800.0,11.562,11.5781,11.5378,11.5539,88800.0
2010-08-10 15:40:00,14.34,14.37,14.33,14.33,256800.0,11.562,11.5862,11.5539,11.5539,256800.0
2010-08-10 15:50:00,14.34,14.34,14.26,14.27,899600.0,11.562,11.562,11.4975,11.5056,899600.0
2010-08-11 09:30:00,13.99,13.99,13.85,13.92,408800.0,11.2798,11.2798,11.1669,11.2234,408800.0
2010-08-11 09:40:00,13.92,13.94,13.88,13.94,318400.0,11.2234,11.2395,11.1911,11.2395,318400.0
2010-08-11 09:50:00,13.93,13.93,13.89,13.92,147200.0,11.2314,11.2314,11.1992,11.2234,147200.0
2010-08-11 10:00:00,13.92,13.96,13.91,13.94,142800.0,11.2234,11.2556,11.2153,11.2395,142800.0
2010-08-11 10:10:00,13.94,13.94,13.9,13.91,163600.0,11.2395,11.2395,11.2072,11.2153,163600.0
2010-08-11 10:20:00,13.91,13.94,13.9,13.91,165600.0,11.2153,11.2395,11.2072,11.2153,165600.0
2010-08-11 10:30:00,13.91,13.91,13.87,13.9,230400.0,11.2153,11.2153,11.183,11.2072,230400.0
2010-08-11 10:40:00,13.9,13.9,13.83,13.84,168000.0,11.2072,11.2072,11.1508,11.1589,168000.0
2010-08-11 10:50:00,13.84,13.85,13.82,13.82,141200.0,11.1589,11.1669,11.1427,11.1427,141200.0
2010-08-11 11:00:00,13.82,13.84,13.81,13.82,170000.0,11.1427,11.1589,11.1347,11.1427,170000.0
2010-08-11 11:10:00,13.82,13.82,13.78,13.78,237200.0,11.1427,11.1427,11.1105,11.1105,237200.0
2010-08-11 11:20:00,13.78,13.83,13.77,13.81,198400.0,11.1105,11.1508,11.1024,11.1347,198400.0
2010-08-11 11:30:00,13.81,13.84,13.81,13.83,84000.0,11.1347,11.1589,11.1347,11.1508,84000.0
2010-08-11 11:40:00,13.83,13.83,13.8,13.82,74000.0,11.1508,11.1508,11.1266,11.1427,74000.0
2010-08-11 11:50:00,13.82,13.83,13.81,13.82,83600.0,11.1427,11.1508,11.1347,11.1427,83600.0
2010-08-11 12:00:00,13.82,13.82,13.8,13.82,109600.0,11.1427,11.1427,11.1266,11.1427,109600.0
2010-08-11 12:10:00,13.82,13.83,13.79,13.79,140800.0,11.1427,11.1508,11.1185,11.1185,140800.0
2010-08-11 12:20:00,13.79,13.8,13.77,13.77,81600.0,11.1185,11.1266,11.1024,11.1024,81600.0
2010-08-11 12:30:00,13.77,13.79,13.77,13.77,159200.0,11.1024,11.1185,11.1024,11.1024,159200.0
2010-08-11 12:40:00,13.77,13.78,13.75,13.75,179200.0,11.1024,11.1105,11.0863,11.0863,179200.0
2010-08-11 12:50:00,13.74,13.76,13.74,13.76,118400.0,11.0782,11.0944,11.0782,11.0944,118400.0
2010-08-11 13:00:00,13.76,13.8,13.76,13.79,96000.0,11.0944,11.1266,11.0944,11.1185,96000.0
2010-08-11 13:10:00,13.79,13.82,13.78,13.81,82000.0,11.1185,11.1427,11.1105,11.1347,82000.0
2010-08-11 13:20:00,13.82,13.82,13.79,13.8,94400.0,11.1427,11.1427,11.1185,11.1266,94400.0
2010-08-11 13:30:00,13.81,13.81,13.79,13.79,64400.0,11.1347,11.1347,11.1185,11.1185,64400.0
2010-08-11 13:40:00,13.79,13.81,13.79,13.79,68800.0,11.1185,11.1347,11.1185,11.1185,68800.0
2010-08-11 13:50:00,13.79,13.79,13.76,13.76,116000.0,11.1185,11.1185,11.0944,11.0944,116000.0
2010-08-11 14:00:00,13.76,13.77,13.76,13.77,44400.0,11.0944,11.1024,11.0944,11.1024,44400.0
2010-08-11 14:10:00,13.77,13.79,13.77,13.79,64400.0,11.1024,11.1185,11.1024,11.1185,64400.0
2010-08-11 14:20:00,13.8,13.81,13.79,13.79,126000.0,11.1266,11.1347,11.1185,11.1185,126000.0
2010-08-11 14:30:00,13.79,13.79,13.77,13.77,110400.0,11.1185,11.1185,11.1024,11.1024,110400.0
2010-08-11 14:40:00,13.77,13.77,13.73,13.74,238000.0,11.1024,11.1024,11.0702,11.0782,238000.0
2010-08-11 14:50:00,13.74,13.74,13.71,13.73,404000.0,11.0782,11.0782,11.054,11.0702,404000.0
2010-08-11 15:00:00,13.73,13.75,13.73,13.74,870400.0,11.0702,11.0863,11.0702,11.0782,870400.0
2010-08-11 15:10:00,13.74,13.75,13.72,13.72,179600.0,11.0782,11.0863,11.0621,11.0621,179600.0
2010-08-11 15:20:00,13.72,13.74,13.72,13.73,356400.0,11.0621,11.0782,11.0621,11.0702,356400.0
2010-08-11 15:30:00,13.74,13.78,13.73,13.76,1043600.0,11.0782,11.1105,11.0702,11.0944,1043600.0
2010-08-11 15:40:00,13.76,13.76,13.72,13.72,535200.0,11.0944,11.0944,11.0621,11.0621,535200.0
2010-08-11 15:50:00,13.72,13.74,13.69,13.74,533600.0,11.0621,11.0782,11.0379,11.0782,533600.0
2010-08-12 09:30:00,13.46,13.55,13.38,13.53,425200.0,10.8525,10.925,10.788,10.9089,425200.0
2010-08-12 09:40:00,13.53,13.6,13.53,13.6,132000.0,10.9089,10.9654,10.9089,10.9654,132000.0
2010-08-12 09:50:00,13.61,13.62,13.55,13.57,220000.0,10.9734,10.9815,10.925,10.9412,220000.0
2010-08-12 10:00:00,13.57,13.6,13.54,13.59,218400.0,10.9412,10.9654,10.917,10.9573,218400.0
2010-08-12 10:10:00,13.6,13.62,13.55,13.55,277600.0,10.9654,10.9815,10.925,10.925,277600.0
2010-08-12 10:20:00,13.56,13.58,13.53,13.53,102000.0,10.9331,10.9492,10.9089,10.9089,102000.0
2010-08-12 10:30:00,13.54,13.58,13.54,13.58,68000.0,10.917,10.9492,10.917,10.9492,68000.0
2010-08-12 10:40:00,13.57,13.65,13.57,13.63,84800.0,10.9412,11.0057,10.9412,10.9895,84800.0
2010-08-12 10:50:00,13.63,13.69,13.62,13.64,126400.0,10.9895,11.0379,10.9815,10.9976,126400.0
2010-08-12 11:00:00,13.64,13.65,13.63,13.64,123600.0,10.9976,11.0057,10.9895,10.9976,123600.0
2010-08-12 11:10:00,13.64,13.68,13.62,13.67,74000.0,10.9976,11.0299,10.9815,11.0218,74000.0
2010-08-12 11:20:00,13.67,13.74,13.67,13.74,81200.0,11.0218,11.0782,11.0218,11.0782,81200.0
2010-08-12 11:30:00,13.72,13.74,13.69,13.69,71200.0,11.0621,11.0782,11.0379,11.0379,71200.0
2010-08-12 11:40:00,13.69,13.7,13.67,13.68,41600.0,11.0379,11.046,11.0218,11.0299,41600.0
2010-08-12 11:50:00,13.69,13.7,13.68,13.68,100000.0,11.0379,11.046,11.0299,11.0299,100000.0
2010-08-12 12:00:00,13.68,13.68,13.64,13.65,34400.0,11.0299,11.0299,10.9976,11.0057,34400.0
2010-08-12 12:10:00,13.65,13.67,13.64,13.67,65200.0,11.0057,11.0218,10.9976,11.0218,65200.0
2010-08-12 12:20:00,13.67,13.67,13.66,13.67,37200.0,11.0218,11.0218,11.0137,11.0218,37200.0
2010-08-12 12:30:00,13.67,13.69,13.67,13.69,96400.0,11.0218,11.0379,11.0218,11.0379,96400.0
2010-08-12 12:40:00,13.69,13.7,13.68,13.69,89200.0,11.0379,11.046,11.0299,11.0379,89200.0
2010-08-12 12:50:00,13.69,13.71,13.68,13.7,99600.0,11.0379,11.054,11.0299,11.046,99600.0
2010-08-12 13:00:00,13.71,13.72,13.68,13.68,66800.0,11.054,11.0621,11.0299,11.0299,66800.0
2010-08-12 13:10:00,13.68,13.68,13.66,13.66,22800.0,11.0299,11.0299,11.0137,11.0137,22800.0
2010-08-12 13:20:00,13.67,13.67,13.63,13.63,105200.0,11.0218,11.0218,10.9895,10.9895,105200.0
2010-08-12 13:30:00,13.63,13.63,13.61,13.63,41600.0,10.9895,10.9895,10.9734,10.9895,41600.0
2010-08-12 13:40:00,13.63,13.63,13.59,13.6,66400.0,10.9895,10.9895,10.9573,10.9654,66400.0
2010-08-12 13:50:00,13.6,13.6,13.58,13.59,59600.0,10.9654,10.9654,10.9492,10.9573,59600.0
2010-08-12 14:00:00,13.59,13.62,13.59,13.61,74800.0,10.9573,10.9815,10.9573,10.9734,74800.0
2010-08-12 14:10:00,13.62,13.63,13.62,13.63,69600.0,10.9815,10.9895,10.9815,10.9895,69600.0
2010-08-12 14:20:00,13.63,13.64,13.61,13.64,89200.0,10.9895,10.9976,10.9734,10.9976,89200.0
2010-08-12 14:30:00,13.63,13.64,13.59,13.61,75600.0,10.9895,10.9976,10.9573,10.9734,75600.0
2010-08-12 14:40:00,13.61,13.63,13.61,13.62,142000.0,10.9734,10.9895,10.9734,10.9815,142000.0
2010-08-12 14:50:00,13.62,13.67,13.62,13.66,184000.0,10.9815,11.0218,10.9815,11.0137,184000.0
2010-08-12 15:00:00,13.66,13.71,13.66,13.7,92800.0,11.0137,11.054,11.0137,11.046,92800.0
2010-08-12 15:10:00,13.7,13.73,13.68,13.68,75600.0,11.046,11.0702,11.0299,11.0299,75600.0
2010-08-12 15:20:00,13.68,13.71,13.68,13.7,113600.0,11.0299,11.054,11.0299,11.046,113600.0
2010-08-12 15:30:00,13.7,13.74,13.7,13.71,156000.0,11.046,11.0782,11.046,11.054,156000.0
2010-08-12 15:40:00,13.71,13.71,13.64,13.65,199600.0,11.054,11.054,10.9976,11.0057,199600.0
2010-08-12 15:50:00,13.66,13.69,13.65,13.68,421200.0,11.0137,11.0379,11.0057,11.0299,421200.0
2010-08-13 09:30:00,13.63,13.64,13.58,13.59,123200.0,10.9895,10.9976,10.9492,10.9573,123200.0
2010-08-13 09:40:00,13.59,13.62,13.53,13.57,258400.0,10.9573,10.9815,10.9089,10.9412,258400.0
2010-08-13 09:50:00,13.56,13.64,13.54,13.64,164800.0,10.9331,10.9976,10.917,10.9976,164800.0
2010-08-13 10:00:00,13.63,13.64,13.59,13.63,113200.0,10.9895,10.9976,10.9573,10.9895,113200.0
2010-08-13 10:10:00,13.62,13.63,13.57,13.58,110000.0,10.9815,10.9895,10.9412,10.9492,110000.0
2010-08-13 10:20:00,13.56,13.58,13.55,13.56,104000.0,10.9331,10.9492,10.925,10.9331,104000.0
2010-08-13 10:30:00,13.56,13.58,13.53,13.57,92400.0,10.9331,10.9492,10.9089,10.9412,92400.0
2010-08-13 10:40:00,13.56,13.56,13.51,13.51,95600.0,10.9331,10.9331,10.8928,10.8928,95600.0
2010-08-13 10:50:00,13.52,13.56,13.5,13.56,122400.0,10.9009,10.9331,10.8847,10.9331,122400.0
2010-08-13 11:00:00,13.55,13.58,13.53,13.57,97600.0,10.925,10.9492,10.9089,10.9412,97600.0
2010-08-13 11:10:00,13.56,13.57,13.54,13.55,70800.0,10.9331,10.9412,10.917,10.925,70800.0
2010-08-13 11:20:00,13.55,13.55,13.53,13.54,108000.0,10.925,10.925,10.9089,10.917,108000.0
2010-08-13 11:30:00,13.54,13.55,13.51,13.51,96000.0,10.917,10.925,10.8928,10.8928,96000.0
2010-08-13 11:40:00,13.52,13.56,13.52,13.55,63200.0,10.9009,10.9331,10.9009,10.925,63200.0
2010-08-13 11:50:00,13.55,13.56,13.54,13.56,55200.0,10.925,10.9331,10.917,10.9331,55200.0
2010-08-13 12:00:00,13.56,13.58,13.55,13.58,38000.0,10.9331,10.9492,10.925,10.9492,38000.0
2010-08-13 12:10:00,13.59,13.59,13.57,13.58,109600.0,10.9573,10.9573,10.9412,10.9492,109600.0
2010-08-13 12:20:00,13.58,13.59,13.58,13.59,35200.0,10.9492,10.9573,10.9492,10.9573,35200.0
2010-08-13 12:30:00,13.59,13.59,13.57,13.57,45600.0,10.9573,10.9573,10.9412,10.9412,45600.0
2010-08-13 12:40:00,13.58,13.6,13.58,13.6,28400.0,10.9492,10.9654,10.9492,10.9654,28400.0
2010-08-13 12:50:00,13.6,13.62,13.6,13.62,83600.0,10.9654,10.9815,10.9654,10.9815,83600.0
2010-08-13 13:00:00,13.62,13.62,13.6,13.6,71600.0,10.9815,10.9815,10.9654,10.9654,71600.0
2010-08-13 13:10:00,13.59,13.61,13.59,13.6,740800.0,10.9573,10.9734,10.9573,10.9654,740800.0
2010-08-13 13:20:00,13.6,13.61,13.58,13.61,629200.0,10.9654,10.9734,10.9492,10.9734,629200.0
2010-08-13 13:30:00,13.6,13.63,13.6,13.63,62400.0,10.9654,10.9895,10.9654,10.9895,62400.0
2010-08-13 13:40:00,13.63,13.63,13.62,13.62,28000.0,10.9895,10.9895,10.9815,10.9815,28000.0
2010-08-13 13:50:00,13.62,13.62,13.6,13.6,167200.0,10.9815,10.9815,10.9654,10.9654,167200.0
2010-08-13 14:00:00,13.6,13.61,13.59,13.6,3435200.0,10.9654,10.9734,10.9573,10.9654,3435200.0
2010-08-13 14:10:00,13.61,13.61,13.59,13.6,80800.0,10.9734,10.9734,10.9573,10.9654,80800.0
2010-08-13 14:20:00,13.59,13.59,13.58,13.59,344000.0,10.9573,10.9573,10.9492,10.9573,344000.0
2010-08-13 14:30:00,13.59,13.6,13.57,13.57,72000.0,10.9573,10.9654,10.9412,10.9412,72000.0
2010-08-13 14:40:00,13.57,13.59,13.56,13.56,113200.0,10.9412,10.9573,10.9331,10.9331,113200.0
2010-08-13 14:50:00,13.56,13.58,13.55,13.56,101600.0,10.9331,10.9492,10.925,10.9331,101600.0
2010-08-13 15:00:00,13.56,13.57,13.54,13.56,225200.0,10.9331,10.9412,10.917,10.9331,225200.0
2010-08-13 15:10:00,13.56,13.56,13.55,13.56,60800.0,10.9331,10.9331,10.925,10.9331,60800.0
2010-08-13 15:20:00,13.56,13.56,13.54,13.54,487200.0,10.9331,10.9331,10.917,10.917,487200.0
2010-08-13 15:30:00,13.54,13.57,13.53,13.56,297200.0,10.917,10.9412,10.9089,10.9331,297200.0
2010-08-13 15:40:00,13.56,13.56,13.5,13.51,445600.0,10.9331,10.9331,10.8847,10.8928,445600.0
2010-08-13 15:50:00,13.51,13.51,13.49,13.5,265200.0,10.8928,10.8928,10.8767,10.8847,265200.0
2010-08-16 09:30:00,13.4,13.43,13.35,13.4,967600.0,10.8041,10.8283,10.7638,10.8041,967600.0
2010-08-16 09:40:00,13.41,13.52,13.41,13.49,438800.0,10.8122,10.9009,10.8122,10.8767,438800.0
2010-08-16 09:50:00,13.5,13.5,13.45,13.48,183200.0,10.8847,10.8847,10.8444,10.8686,183200.0
2010-08-16 10:00:00,13.47,13.55,13.44,13.53,281200.0,10.8605,10.925,10.8363,10.9089,281200.0
2010-08-16 10:10:00,13.53,13.57,13.53,13.56,136000.0,10.9089,10.9412,10.9089,10.9331,136000.0
2010-08-16 10:20:00,13.56,13.58,13.55,13.56,86000.0,10.9331,10.9492,10.925,10.9331,86000.0
2010-08-16 10:30:00,13.57,13.63,13.56,13.61,127200.0,10.9412,10.9895,10.9331,10.9734,127200.0
2010-08-16 10:40:00,13.62,13.62,13.58,13.58,1087200.0,10.9815,10.9815,10.9492,10.9492,1087200.0
2010-08-16 10:50:00,13.58,13.59,13.56,13.57,55600.0,10.9492,10.9573,10.9331,10.9412,55600.0
2010-08-16 11:00:00,13.58,13.58,13.51,13.51,127200.0,10.9492,10.9492,10.8928,10.8928,127200.0
2010-08-16 11:10:00,13.51,13.54,13.51,13.52,98400.0,10.8928,10.917,10.8928,10.9009,98400.0
2010-08-16 11:20:00,13.52,13.52,13.5,13.51,68800.0,10.9009,10.9009,10.8847,10.8928,68800.0
2010-08-16 11:30:00,13.5,13.56,13.5,13.55,77200.0,10.8847,10.9331,10.8847,10.925,77200.0
2010-08-16 11:40:00,13.55,13.55,13.53,13.54,54000.0,10.925,10.925,10.9089,10.917,54000.0
2010-08-16 11:50:00,13.54,13.58,13.54,13.56,60800.0,10.917,10.9492,10.917,10.9331,60800.0
2010-08-16 12:00:00,13.56,13.58,13.55,13.58,42400.0,10.9331,10.9492,10.925,10.9492,42400.0
2010-08-16 12:10:00,13.58,13.58,13.56,13.58,48000.0,10.9492,10.9492,10.9331,10.9492,48000.0
2010-08-16 12:20:00,13.59,13.64,13.58,13.64,144400.0,10.9573,10.9976,10.9492,10.9976,144400.0
2010-08-16 12:30:00,13.63,13.67,13.63,13.67,105200.0,10.9895,11.0218,10.9895,11.0218,105200.0
2010-08-16 12:40:00,13.66,13.66,13.64,13.65,77200.0,11.0137,11.0137,10.9976,11.0057,77200.0
2010-08-16 12:50:00,13.65,13.65,13.63,13.63,92400.0,11.0057,11.0057,10.9895,10.9895,92400.0
2010-08-16 13:00:00,13.63,13.65,13.62,13.62,78000.0,10.9895,11.0057,10.9815,10.9815,78000.0
2010-08-16 13:10:00,13.63,13.65,13.63,13.63,40000.0,10.9895,11.0057,10.9895,10.9895,40000.0
2010-08-16 13:20:00,13.63,13.63,13.62,13.62,49200.0,10.9895,10.9895,10.9815,10.9815,49200.0
2010-08-16 13:30:00,13.63,13.64,13.62,13.63,12400.0,10.9895,10.9976,10.9815,10.9895,12400.0
2010-08-16 13:40:00,13.63,13.64,13.62,13.62,17200.0,10.9895,10.9976,10.9815,10.9815,17200.0
2010-08-16 13:50:00,13.62,13.62,13.58,13.59,64800.0,10.9815,10.9815,10.9492,10.9573,64800.0
2010-08-16 14:00:00,13.59,13.61,13.57,13.57,66000.0,10.9573,10.9734,10.9412,10.9412,66000.0
2010-08-16 14:10:00,13.57,13.58,13.55,13.58,160000.0,10.9412,10.9492,10.925,10.9492,160000.0
2010-08-16 14:20:00,13.58,13.6,13.58,13.59,88000.0,10.9492,10.9654,10.9492,10.9573,88000.0
2010-08-16 14:30:00,13.59,13.59,13.56,13.57,39600.0,10.9573,10.9573,10.9331,10.9412,39600.0
2010-08-16 14:40:00,13.56,13.58,13.55,13.57,81600.0,10.9331,10.9492,10.925,10.9412,81600.0
2010-08-16 14:50:00,13.57,13.57,13.51,13.53,130400.0,10.9412,10.9412,10.8928,10.9089,130400.0
2010-08-16 15:00:00,13.53,13.54,13.51,13.52,1085200.0,10.9089,10.917,10.8928,10.9009,1085200.0
2010-08-16 15:10:00,13.52,13.52,13.47,13.51,122400.0,10.9009,10.9009,10.8605,10.8928,122400.0
2010-08-16 15:20:00,13.51,13.54,13.49,13.53,1304000.0,10.8928,10.917,10.8767,10.9089,1304000.0
2010-08-16 15:30:00,13.53,13.55,13.52,13.54,82000.0,10.9089,10.925,10.9009,10.917,82000.0
2010-08-16 15:40:00,13.54,13.58,13.53,13.58,1096800.0,10.917,10.9492,10.9089,10.9492,1096800.0
2010-08-16 15:50:00,13.57,13.59,13.57,13.59,334000.0,10.9412,10.9573,10.9412,10.9573,334000.0
2010-08-17 09:30:00,13.72,13.79,13.7,13.74,292400.0,11.0621,11.1185,11.046,11.0782,292400.0
2010-08-17 09:40:00,13.74,13.74,13.66,13.71,270400.0,11.0782,11.0782,11.0137,11.054,270400.0
2010-08-17 09:50:00,13.71,13.74,13.71,13.74,105600.0,11.054,11.0782,11.054,11.0782,105600.0
2010-08-17 10:00:00,13.74,13.77,13.74,13.76,763200.0,11.0782,11.1024,11.0782,11.0944,763200.0
2010-08-17 10:10:00,13.76,13.76,13.71,13.72,221200.0,11.0944,11.0944,11.054,11.0621,221200.0
2010-08-17 10:20:00,13.72,13.74,13.71,13.72,81600.0,11.0621,11.0782,11.054,11.0621,81600.0
2010-08-17 10:30:00,13.72,13.75,13.71,13.75,97200.0,11.0621,11.0863,11.054,11.0863,97200.0
2010-08-17 10:40:00,13.75,13.8,13.75,13.78,139600.0,11.0863,11.1266,11.0863,11.1105,139600.0
2010-08-17 10:50:00,13.79,13.81,13.79,13.81,84800.0,11.1185,11.1347,11.1185,11.1347,84800.0
2010-08-17 11:00:00,13.81,13.85,13.81,13.85,229600.0,11.1347,11.1669,11.1347,11.1669,229600.0
2010-08-17 11:10:00,13.86,13.9,13.85,13.87,218400.0,11.175,11.2072,11.1669,11.183,218400.0
2010-08-17 11:20:00,13.86,13.87,13.85,13.86,68800.0,11.175,11.183,11.1669,11.175,68800.0
2010-08-17 11:30:00,13.86,13.9,13.85,13.88,81600.0,11.175,11.2072,11.1669,11.1911,81600.0
2010-08-17 11:40:00,13.88,13.88,13.85,13.86,81200.0,11.1911,11.1911,11.1669,11.175,81200.0
2010-08-17 11:50:00,13.86,13.88,13.86,13.87,23600.0,11.175,11.1911,11.175,11.183,23600.0
2010-08-17 12:00:00,13.87,13.87,13.86,13.86,28800.0,11.183,11.183,11.175,11.175,28800.0
2010-08-17 12:10:00,13.86,13.86,13.82,13.82,53200.0,11.175,11.175,11.1427,11.1427,53200.0
2010-08-17 12:20:00,13.81,13.81,13.8,13.81,104800.0,11.1347,11.1347,11.1266,11.1347,104800.0
2010-08-17 12:30:00,13.81,13.83,13.81,13.83,60400.0,11.1347,11.1508,11.1347,11.1508,60400.0
2010-08-17 12:40:00,13.82,13.82,13.8,13.82,45200.0,11.1427,11.1427,11.1266,11.1427,45200.0
2010-08-17 12:50:00,13.83,13.83,13.81,13.82,210800.0,11.1508,11.1508,11.1347,11.1427,210800.0
2010-08-17 13:00:00,13.82,13.84,13.82,13.84,37600.0,11.1427,11.1589,11.1427,11.1589,37600.0
2010-08-17 13:10:00,13.84,13.92,13.84,13.92,519600.0,11.1589,11.2234,11.1589,11.2234,519600.0
2010-08-17 13:20:00,13.92,13.93,13.91,13.92,84400.0,11.2234,11.2314,11.2153,11.2234,84400.0
2010-08-17 13:30:00,13.93,13.94,13.93,13.93,63600.0,11.2314,11.2395,11.2314,11.2314,63600.0
2010-08-17 13:40:00,13.93,13.93,13.92,13.92,47600.0,11.2314,11.2314,11.2234,11.2234,47600.0
2010-08-17 13:50:00,13.91,13.91,13.88,13.89,39200.0,11.2153,11.2153,11.1911,11.1992,39200.0
2010-08-17 14:00:00,13.9,13.92,13.9,13.9,29200.0,11.2072,11.2234,11.2072,11.2072,29200.0
2010-08-17 14:10:00,13.92,13.92,13.9,13.9,42800.0,11.2234,11.2234,11.2072,11.2072,42800.0
2010-08-17 14:20:00,13.9,13.93,13.9,13.93,51200.0,11.2072,11.2314,11.2072,11.2314,51200.0
2010-08-17 14:30:00,13.93,13.93,13.9,13.9,22000.0,11.2314,11.2314,11.2072,11.2072,22000.0
2010-08-17 14:40:00,13.9,13.9,13.89,13.89,20800.0,11.2072,11.2072,11.1992,11.1992,20800.0
2010-08-17 14:50:00,13.89,13.9,13.88,13.88,22000.0,11.1992,11.2072,11.1911,11.1911,22000.0
2010-08-17 15:00:00,13.88,13.88,13.85,13.87,41600.0,11.1911,11.1911,11.1669,11.183,41600.0
2010-08-17 15:10:00,13.87,13.88,13.86,13.88,59200.0,11.183,11.1911,11.175,11.1911,59200.0
2010-08-17 15:20:00,13.88,13.9,13.87,13.9,76800.0,11.1911,11.2072,11.183,11.2072,76800.0
2010-08-17 15:30:00,13.9,13.9,13.86,13.87,102400.0,11.2072,11.2072,11.175,11.183,102400.0
2010-08-17 15:40:00,13.87,13.87,13.84,13.85,167200.0,11.183,11.183,11.1589,11.1669,167200.0
2010-08-17 15:50:00,13.85,13.86,13.82,13.83,506800.0,11.1669,11.175,11.1427,11.1508,506800.0
2010-08-18 09:30:00,13.82,13.82,13.7,13.74,162400.0,11.1427,11.1427,11.046,11.0782,162400.0
2010-08-18 09:40:00,13.73,13.74,13.68,13.71,141200.0,11.0702,11.0782,11.0299,11.054,141200.0
2010-08-18 09:50:00,13.71,13.77,13.69,13.76,198800.0,11.054,11.1024,11.0379,11.0944,198800.0
2010-08-18 10:00:00,13.77,13.82,13.74,13.78,474400.0,11.1024,11.1427,11.0782,11.1105,474400.0
2010-08-18 10:10:00,13.78,13.83,13.78,13.81,93600.0,11.1105,11.1508,11.1105,11.1347,93600.0
2010-08-18 10:20:00,13.81,13.81,13.72,13.72,60000.0,11.1347,11.1347,11.0621,11.0621,60000.0
2010-08-18 10:30:00,13.73,13.81,13.73,13.81,203600.0,11.0702,11.1347,11.0702,11.1347,203600.0
2010-08-18 10:40:00,13.8,13.82,13.78,13.8,164000.0,11.1266,11.1427,11.1105,11.1266,164000.0
2010-08-18 10:50:00,13.8,13.81,13.76,13.8,105600.0,11.1266,11.1347,11.0944,11.1266,105600.0
2010-08-18 11:00:00,13.8,13.87,13.79,13.86,252400.0,11.1266,11.183,11.1185,11.175,252400.0
2010-08-18 11:10:00,13.86,13.87,13.84,13.85,88000.0,11.175,11.183,11.1589,11.1669,88000.0
2010-08-18 11:20:00,13.85,13.88,13.84,13.84,118000.0,11.1669,11.1911,11.1589,11.1589,118000.0
2010-08-18 11:30:00,13.85,13.86,13.84,13.84,48400.0,11.1669,11.175,11.1589,11.1589,48400.0
2010-08-18 11:40:00,13.86,13.89,13.86,13.89,76400.0,11.175,11.1992,11.175,11.1992,76400.0
2010-08-18 11:50:00,13.9,13.91,13.88,13.88,191200.0,11.2072,11.2153,11.1911,11.1911,191200.0
2010-08-18 12:00:00,13.88,13.89,13.87,13.87,88400.0,11.1911,11.1992,11.183,11.183,88400.0
2010-08-18 12:10:00,13.87,13.88,13.86,13.88,34800.0,11.183,11.1911,11.175,11.1911,34800.0
2010-08-18 12:20:00,13.87,13.88,13.87,13.88,43200.0,11.183,11.1911,11.183,11.1911,43200.0
2010-08-18 12:30:00,13.88,13.88,13.85,13.87,58000.0,11.1911,11.1911,11.1669,11.183,58000.0
2010-08-18 12:40:00,13.87,13.92,13.87,13.92,67200.0,11.183,11.2234,11.183,11.2234,67200.0
2010-08-18 12:50:00,13.91,13.97,13.91,13.95,172400.0,11.2153,11.2637,11.2153,11.2476,172400.0
2010-08-18 13:00:00,13.96,14.02,13.94,14.0,246400.0,11.2556,11.304,11.2395,11.2879,246400.0
2010-08-18 13:10:00,14.0,14.01,13.96,13.97,112800.0,11.2879,11.2959,11.2556,11.2637,112800.0
2010-08-18 13:20:00,13.97,13.97,13.95,13.97,66800.0,11.2637,11.2637,11.2476,11.2637,66800.0
2010-08-18 13:30:00,13.97,13.99,13.94,13.95,159200.0,11.2637,11.2798,11.2395,11.2476,159200.0
2010-08-18 13:40:00,13.94,13.97,13.94,13.96,76800.0,11.2395,11.2637,11.2395,11.2556,76800.0
2010-08-18 13:50:00,13.96,13.97,13.96,13.97,72000.0,11.2556,11.2637,11.2556,11.2637,72000.0
2010-08-18 14:00:00,13.97,13.99,13.93,13.93,154800.0,11.2637,11.2798,11.2314,11.2314,154800.0
2010-08-18 14:10:00,13.94,13.95,13.93,13.94,51600.0,11.2395,11.2476,11.2314,11.2395,51600.0
2010-08-18 14:20:00,13.94,13.96,13.94,13.94,70400.0,11.2395,11.2556,11.2395,11.2395,70400.0
2010-08-18 14:30:00,13.94,13.95,13.92,13.95,66800.0,11.2395,11.2476,11.2234,11.2476,66800.0
2010-08-18 14:40:00,13.95,13.97,13.94,13.94,94400.0,11.2476,11.2637,11.2395,11.2395,94400.0
2010-08-18 14:50:00,13.95,13.95,13.93,13.94,52000.0,11.2476,11.2476,11.2314,11.2395,52000.0
2010-08-18 15:00:00,13.95,13.95,13.91,13.91,78400.0,11.2476,11.2476,11.2153,11.2153,78400.0
2010-08-18 15:10:00,13.92,13.92,13.88,13.89,239200.0,11.2234,11.2234,11.1911,11.1992,239200.0
2010-08-18 15:20:00,13.89,13.9,13.87,13.88,93200.0,11.1992,11.2072,11.183,11.1911,93200.0
2010-08-18 15:30:00,13.88,13.9,13.87,13.88,158800.0,11.1911,11.2072,11.183,11.1911,158800.0
2010-08-18 15:40:00,13.88,13.9,13.86,13.88,424800.0,11.1911,11.2072,11.175,11.1911,424800.0
2010-08-18 15:50:00,13.89,13.9,13.87,13.89,606800.0,11.1992,11.2072,11.183,11.1992,606800.0
2010-08-19 09:30:00,13.83,13.86,13.8,13.84,446000.0,11.1508,11.175,11.1266,11.1589,446000.0
2010-08-19 09:40:00,13.81,13.85,13.79,13.8,70800.0,11.1347,11.1669,11.1185,11.1266,70800.0
2010-08-19 09:50:00,13.79,13.8,13.75,13.78,109600.0,11.1185,11.1266,11.0863,11.1105,109600.0
2010-08-19 10:00:00,13.76,13.77,13.62,13.65,504000.0,11.0944,11.1024,10.9815,11.0057,504000.0
2010-08-19 10:10:00,13.65,13.73,13.65,13.73,268800.0,11.0057,11.0702,11.0057,11.0702,268800.0
2010-08-19 10:20:00,13.72,13.72,13.63,13.65,209200.0,11.0621,11.0621,10.9895,11.0057,209200.0
2010-08-19 10:30:00,13.65,13.68,13.61,13.63,352400.0,11.0057,11.0299,10.9734,10.9895,352400.0
2010-08-19 10:40:00,13.63,13.66,13.61,13.66,220400.0,10.9895,11.0137,10.9734,11.0137,220400.0
2010-08-19 10:50:00,13.65,13.66,13.6,13.61,143200.0,11.0057,11.0137,10.9654,10.9734,143200.0
2010-08-19 11:00:00,13.61,13.63,13.57,13.58,161600.0,10.9734,10.9895,10.9412,10.9492,161600.0
2010-08-19 11:10:00,13.59,13.61,13.57,13.6,139600.0,10.9573,10.9734,10.9412,10.9654,139600.0
2010-08-19 11:20:00,13.6,13.62,13.59,13.6,40000.0,10.9654,10.9815,10.9573,10.9654,40000.0
2010-08-19 11:30:00,13.6,13.6,13.53,13.55,251600.0,10.9654,10.9654,10.9089,10.925,251600.0
2010-08-19 11:40:00,13.55,13.55,13.48,13.49,175200.0,10.925,10.925,10.8686,10.8767,175200.0
2010-08-19 11:50:00,13.48,13.5,13.47,13.5,265600.0,10.8686,10.8847,10.8605,10.8847,265600.0
2010-08-19 12:00:00,13.51,13.53,13.49,13.53,182000.0,10.8928,10.9089,10.8767,10.9089,182000.0
2010-08-19 12:10:00,13.53,13.55,13.52,13.55,45200.0,10.9089,10.925,10.9009,10.925,45200.0
2010-08-19 12:20:00,13.56,13.56,13.54,13.54,58000.0,10.9331,10.9331,10.917,10.917,58000.0
2010-08-19 12:30:00,13.54,13.56,13.54,13.56,61600.0,10.917,10.9331,10.917,10.9331,61600.0
2010-08-19 12:40:00,13.56,13.56,13.55,13.56,79200.0,10.9331,10.9331,10.925,10.9331,79200.0
2010-08-19 12:50:00,13.54,13.54,13.5,13.53,114000.0,10.917,10.917,10.8847,10.9089,114000.0
2010-08-19 13:00:00,13.55,13.56,13.54,13.54,161200.0,10.925,10.9331,10.917,10.917,161200.0
2010-08-19 13:10:00,13.54,13.55,13.53,13.55,25600.0,10.917,10.925,10.9089,10.925,25600.0
2010-08-19 13:20:00,13.55,13.55,13.53,13.53,22400.0,10.925,10.925,10.9089,10.9089,22400.0
2010-08-19 13:30:00,13.53,13.54,13.52,13.54,36400.0,10.9089,10.917,10.9009,10.917,36400.0
2010-08-19 13:40:00,13.54,13.54,13.53,13.54,112400.0,10.917,10.917,10.9089,10.917,112400.0
2010-08-19 13:50:00,13.54,13.54,13.53,13.53,339600.0,10.917,10.917,10.9089,10.9089,339600.0
2010-08-19 14:00:00,13.52,13.52,13.49,13.51,93600.0,10.9009,10.9009,10.8767,10.8928,93600.0
2010-08-19 14:10:00,13.52,13.55,13.52,13.54,111200.0,10.9009,10.925,10.9009,10.917,111200.0
2010-08-19 14:20:00,13.54,13.56,13.54,13.55,50400.0,10.917,10.9331,10.917,10.925,50400.0
2010-08-19 14:30:00,13.55,13.59,13.54,13.55,106400.0,10.925,10.9573,10.917,10.925,106400.0
2010-08-19 14:40:00,13.55,13.56,13.53,13.55,48400.0,10.925,10.9331,10.9089,10.925,48400.0
2010-08-19 14:50:00,13.55,13.56,13.53,13.54,169200.0,10.925,10.9331,10.9089,10.917,169200.0
2010-08-19 15:00:00,13.54,13.57,13.52,13.55,68800.0,10.917,10.9412,10.9009,10.925,68800.0
2010-08-19 15:10:00,13.55,13.63,13.55,13.61,66800.0,10.925,10.9895,10.925,10.9734,66800.0
2010-08-19 15:20:00,13.61,13.63,13.57,13.57,156400.0,10.9734,10.9895,10.9412,10.9412,156400.0
2010-08-19 15:30:00,13.57,13.6,13.55,13.56,110000.0,10.9412,10.9654,10.925,10.9331,110000.0
2010-08-19 15:40:00,13.56,13.56,13.54,13.54,166800.0,10.9331,10.9331,10.917,10.917,166800.0
2010-08-19 15:50:00,13.54,13.56,13.52,13.52,628400.0,10.917,10.9331,10.9009,10.9009,628400.0
2010-08-20 09:30:00,13.45,13.49,13.42,13.43,146000.0,10.8444,10.8767,10.8202,10.8283,146000.0
2010-08-20 09:40:00,13.43,13.44,13.34,13.35,106000.0,10.8283,10.8363,10.7557,10.7638,106000.0
2010-08-20 09:50:00,13.36,13.42,13.36,13.41,103200.0,10.7718,10.8202,10.7718,10.8122,103200.0
2010-08-20 10:00:00,13.41,13.44,13.38,13.38,170800.0,10.8122,10.8363,10.788,10.788,170800.0
2010-08-20 10:10:00,13.38,13.41,13.36,13.38,229200.0,10.788,10.8122,10.7718,10.788,229200.0
2010-08-20 10:20:00,13.38,13.41,13.36,13.38,323200.0,10.788,10.8122,10.7718,10.788,323200.0
2010-08-20 10:30:00,13.38,13.42,13.37,13.4,113600.0,10.788,10.8202,10.7799,10.8041,113600.0
2010-08-20 10:40:00,13.4,13.43,13.4,13.4,278800.0,10.8041,10.8283,10.8041,10.8041,278800.0
2010-08-20 10:50:00,13.4,13.41,13.37,13.38,156800.0,10.8041,10.8122,10.7799,10.788,156800.0
2010-08-20 11:00:00,13.38,13.4,13.36,13.4,140400.0,10.788,10.8041,10.7718,10.8041,140400.0
2010-08-20 11:10:00,13.39,13.39,13.36,13.37,244400.0,10.796,10.796,10.7718,10.7799,244400.0
2010-08-20 11:20:00,13.37,13.38,13.34,13.36,105600.0,10.7799,10.788,10.7557,10.7718,105600.0
2010-08-20 11:30:00,13.36,13.36,13.33,13.34,120000.0,10.7718,10.7718,10.7477,10.7557,120000.0
2010-08-20 11:40:00,13.33,13.36,13.33,13.34,36000.0,10.7477,10.7718,10.7477,10.7557,36000.0
2010-08-20 11:50:00,13.33,13.34,13.31,13.31,86800.0,10.7477,10.7557,10.7315,10.7315,86800.0
2010-08-20 12:00:00,13.31,13.33,13.31,13.33,167200.0,10.7315,10.7477,10.7315,10.7477,167200.0
2010-08-20 12:10:00,13.33,13.34,13.32,13.34,62000.0,10.7477,10.7557,10.7396,10.7557,62000.0
2010-08-20 12:20:00,13.34,13.38,13.34,13.36,54800.0,10.7557,10.788,10.7557,10.7718,54800.0
2010-08-20 12:30:00,13.37,13.37,13.36,13.36,60400.0,10.7799,10.7799,10.7718,10.7718,60400.0
2010-08-20 12:40:00,13.36,13.36,13.35,13.35,28800.0,10.7718,10.7718,10.7638,10.7638,28800.0
2010-08-20 12:50:00,13.36,13.38,13.35,13.38,94000.0,10.7718,10.788,10.7638,10.788,94000.0
2010-08-20 13:00:00,13.38,13.4,13.38,13.4,22400.0,10.788,10.8041,10.788,10.8041,22400.0
2010-08-20 13:10:00,13.4,13.4,13.39,13.39,43600.0,10.8041,10.8041,10.796,10.796,43600.0
2010-08-20 13:20:00,13.39,13.41,13.39,13.41,22800.0,10.796,10.8122,10.796,10.8122,22800.0
2010-08-20 13:30:00,13.4,13.4,13.38,13.39,54800.0,10.8041,10.8041,10.788,10.796,54800.0
2010-08-20 13:40:00,13.38,13.4,13.38,13.4,16000.0,10.788,10.8041,10.788,10.8041,16000.0
2010-08-20 13:50:00,13.4,13.41,13.4,13.4,68800.0,10.8041,10.8122,10.8041,10.8041,68800.0
2010-08-20 14:00:00,13.4,13.41,13.4,13.4,22400.0,10.8041,10.8122,10.8041,10.8041,22400.0
2010-08-20 14:10:00,13.4,13.43,13.4,13.43,28800.0,10.8041,10.8283,10.8041,10.8283,28800.0
2010-08-20 14:20:00,13.43,13.45,13.42,13.42,23600.0,10.8283,10.8444,10.8202,10.8202,23600.0
2010-08-20 14:30:00,13.42,13.47,13.42,13.46,75600.0,10.8202,10.8605,10.8202,10.8525,75600.0
2010-08-20 14:40:00,13.46,13.49,13.45,13.47,135600.0,10.8525,10.8767,10.8444,10.8605,135600.0
2010-08-20 14:50:00,13.47,13.51,13.47,13.49,412800.0,10.8605,10.8928,10.8605,10.8767,412800.0
2010-08-20 15:00:00,13.49,13.49,13.46,13.48,223200.0,10.8767,10.8767,10.8525,10.8686,223200.0
2010-08-20 15:10:00,13.48,13.51,13.48,13.49,218800.0,10.8686,10.8928,10.8686,10.8767,218800.0
2010-08-20 15:20:00,13.49,13.49,13.47,13.49,722000.0,10.8767,10.8767,10.8605,10.8767,722000.0
2010-08-20 15:30:00,13.49,13.53,13.49,13.5,212000.0,10.8767,10.9089,10.8767,10.8847,212000.0
2010-08-20 15:40:00,13.5,13.53,13.5,13.5,139600.0,10.8847,10.9089,10.8847,10.8847,139600.0
2010-08-20 15:50:00,13.5,13.53,13.5,13.52,170800.0,10.8847,10.9089,10.8847,10.9009,170800.0
2010-08-23 09:30:00,13.6,13.64,13.58,13.63,224800.0,10.9654,10.9976,10.9492,10.9895,224800.0
2010-08-23 09:40:00,13.65,13.67,13.61,13.67,132000.0,11.0057,11.0218,10.9734,11.0218,132000.0
2010-08-23 09:50:00,13.68,13.69,13.62,13.62,64000.0,11.0299,11.0379,10.9815,10.9815,64000.0
2010-08-23 10:00:00,13.62,13.62,13.56,13.57,73600.0,10.9815,10.9815,10.9331,10.9412,73600.0
2010-08-23 10:10:00,13.56,13.56,13.53,13.56,68400.0,10.9331,10.9331,10.9089,10.9331,68400.0
2010-08-23 10:20:00,13.55,13.55,13.52,13.54,119200.0,10.925,10.925,10.9009,10.917,119200.0
2010-08-23 10:30:00,13.54,13.57,13.53,13.55,109200.0,10.917,10.9412,10.9089,10.925,109200.0
2010-08-23 10:40:00,13.56,13.56,13.45,13.46,188400.0,10.9331,10.9331,10.8444,10.8525,188400.0
2010-08-23 10:50:00,13.46,13.47,13.44,13.47,96400.0,10.8525,10.8605,10.8363,10.8605,96400.0
2010-08-23 11:00:00,13.47,13.47,13.4,13.43,76800.0,10.8605,10.8605,10.8041,10.8283,76800.0
2010-08-23 11:10:00,13.44,13.45,13.42,13.43,66800.0,10.8363,10.8444,10.8202,10.8283,66800.0
2010-08-23 11:20:00,13.44,13.44,13.38,13.39,102800.0,10.8363,10.8363,10.788,10.796,102800.0
2010-08-23 11:30:00,13.39,13.42,13.38,13.41,63600.0,10.796,10.8202,10.788,10.8122,63600.0
2010-08-23 11:40:00,13.41,13.45,13.4,13.43,40400.0,10.8122,10.8444,10.8041,10.8283,40400.0
2010-08-23 11:50:00,13.43,13.43,13.39,13.42,113600.0,10.8283,10.8283,10.796,10.8202,113600.0
2010-08-23 12:00:00,13.42,13.46,13.42,13.46,34400.0,10.8202,10.8525,10.8202,10.8525,34400.0
2010-08-23 12:10:00,13.46,13.48,13.44,13.47,89600.0,10.8525,10.8686,10.8363,10.8605,89600.0
2010-08-23 12:20:00,13.47,13.5,13.47,13.5,40000.0,10.8605,10.8847,10.8605,10.8847,40000.0
2010-08-23 12:30:00,13.5,13.52,13.49,13.49,49200.0,10.8847,10.9009,10.8767,10.8767,49200.0
2010-08-23 12:40:00,13.49,13.49,13.47,13.48,83600.0,10.8767,10.8767,10.8605,10.8686,83600.0
2010-08-23 12:50:00,13.48,13.49,13.46,13.47,56000.0,10.8686,10.8767,10.8525,10.8605,56000.0
2010-08-23 13:00:00,13.47,13.47,13.45,13.46,52800.0,10.8605,10.8605,10.8444,10.8525,52800.0
2010-08-23 13:10:00,13.46,13.47,13.44,13.47,112400.0,10.8525,10.8605,10.8363,10.8605,112400.0
2010-08-23 13:20:00,13.48,13.5,13.48,13.5,28800.0,10.8686,10.8847,10.8686,10.8847,28800.0
2010-08-23 13:30:00,13.5,13.5,13.45,13.46,35600.0,10.8847,10.8847,10.8444,10.8525,35600.0
2010-08-23 13:40:00,13.45,13.47,13.44,13.46,81200.0,10.8444,10.8605,10.8363,10.8525,81200.0
2010-08-23 13:50:00,13.46,13.47,13.45,13.47,57200.0,10.8525,10.8605,10.8444,10.8605,57200.0
2010-08-23 14:00:00,13.47,13.54,13.46,13.53,139600.0,10.8605,10.917,10.8525,10.9089,139600.0
2010-08-23 14:10:00,13.54,13.55,13.48,13.48,102400.0,10.917,10.925,10.8686,10.8686,102400.0
2010-08-23 14:20:00,13.48,13.49,13.47,13.47,72000.0,10.8686,10.8767,10.8605,10.8605,72000.0
2010-08-23 14:30:00,13.48,13.52,13.47,13.51,41600.0,10.8686,10.9009,10.8605,10.8928,41600.0
2010-08-23 14:40:00,13.5,13.5,13.47,13.47,56400.0,10.8847,10.8847,10.8605,10.8605,56400.0
2010-08-23 14:50:00,13.47,13.47,13.45,13.46,54400.0,10.8605,10.8605,10.8444,10.8525,54400.0
2010-08-23 15:00:00,13.47,13.48,13.46,13.46,65600.0,10.8605,10.8686,10.8525,10.8525,65600.0
2010-08-23 15:10:00,13.46,13.48,13.45,13.47,37200.0,10.8525,10.8686,10.8444,10.8605,37200.0
2010-08-23 15:20:00,13.47,13.48,13.43,13.43,61200.0,10.8605,10.8686,10.8283,10.8283,61200.0
2010-08-23 15:30:00,13.43,13.43,13.38,13.38,72400.0,10.8283,10.8283,10.788,10.788,72400.0
2010-08-23 15:40:00,13.4,13.4,13.37,13.38,146400.0,10.8041,10.8041,10.7799,10.788,146400.0
2010-08-23 15:50:00,13.38,13.38,13.34,13.35,430000.0,10.788,10.788,10.7557,10.7638,430000.0
2010-08-24 09:30:00,13.15,13.17,13.11,13.13,873600.0,10.6025,10.6187,10.5703,10.5864,873600.0
2010-08-24 09:40:00,13.14,13.19,13.11,13.15,217600.0,10.5945,10.6348,10.5703,10.6025,217600.0
2010-08-24 09:50:00,13.15,13.15,13.1,13.12,190800.0,10.6025,10.6025,10.5622,10.5783,190800.0
2010-08-24 10:00:00,13.11,13.12,13.0,13.09,514800.0,10.5703,10.5783,10.4816,10.5542,514800.0
2010-08-24 10:10:00,13.1,13.18,13.09,13.15,294400.0,10.5622,10.6267,10.5542,10.6025,294400.0
2010-08-24 10:20:00,13.15,13.2,13.14,13.16,231200.0,10.6025,10.6428,10.5945,10.6106,231200.0
2010-08-24 10:30:00,13.15,13.17,13.12,13.14,183600.0,10.6025,10.6187,10.5783,10.5945,183600.0
2010-08-24 10:40:00,13.14,13.18,13.14,13.15,362800.0,10.5945,10.6267,10.5945,10.6025,362800.0
2010-08-24 10:50:00,13.15,13.2,13.13,13.19,151600.0,10.6025,10.6428,10.5864,10.6348,151600.0
2010-08-24 11:00:00,13.19,13.24,13.19,13.2,150400.0,10.6348,10.6751,10.6348,10.6428,150400.0
2010-08-24 11:10:00,13.2,13.22,13.18,13.22,114000.0,10.6428,10.659,10.6267,10.659,114000.0
2010-08-24 11:20:00,13.23,13.27,13.21,13.27,114800.0,10.667,10.6993,10.6509,10.6993,114800.0
2010-08-24 11:30:00,13.27,13.32,13.26,13.31,122400.0,10.6993,10.7396,10.6912,10.7315,122400.0
2010-08-24 11:40:00,13.3,13.35,13.29,13.29,91200.0,10.7235,10.7638,10.7154,10.7154,91200.0
2010-08-24 11:50:00,13.3,13.31,13.27,13.29,38800.0,10.7235,10.7315,10.6993,10.7154,38800.0
2010-08-24 12:00:00,13.29,13.3,13.26,13.3,96800.0,10.7154,10.7235,10.6912,10.7235,96800.0
2010-08-24 12:10:00,13.29,13.31,13.26,13.28,41600.0,10.7154,10.7315,10.6912,10.7073,41600.0
2010-08-24 12:20:00,13.29,13.29,13.23,13.24,97200.0,10.7154,10.7154,10.667,10.6751,97200.0
2010-08-24 12:30:00,13.24,13.27,13.24,13.26,60800.0,10.6751,10.6993,10.6751,10.6912,60800.0
2010-08-24 12:40:00,13.26,13.28,13.26,13.27,44800.0,10.6912,10.7073,10.6912,10.6993,44800.0
2010-08-24 12:50:00,13.27,13.28,13.26,13.27,46400.0,10.6993,10.7073,10.6912,10.6993,46400.0
2010-08-24 13:00:00,13.27,13.27,13.24,13.26,32800.0,10.6993,10.6993,10.6751,10.6912,32800.0
2010-08-24 13:10:00,13.25,13.28,13.25,13.27,32000.0,10.6832,10.7073,10.6832,10.6993,32000.0
2010-08-24 13:20:00,13.26,13.32,13.26,13.32,57600.0,10.6912,10.7396,10.6912,10.7396,57600.0
2010-08-24 13:30:00,13.32,13.32,13.28,13.3,84000.0,10.7396,10.7396,10.7073,10.7235,84000.0
2010-08-24 13:40:00,13.3,13.3,13.23,13.24,86400.0,10.7235,10.7235,10.667,10.6751,86400.0
2010-08-24 13:50:00,13.25,13.25,13.21,13.22,40000.0,10.6832,10.6832,10.6509,10.659,40000.0
2010-08-24 14:00:00,13.22,13.25,13.21,13.23,82800.0,10.659,10.6832,10.6509,10.667,82800.0
2010-08-24 14:10:00,13.22,13.27,13.22,13.26,88800.0,10.659,10.6993,10.659,10.6912,88800.0
2010-08-24 14:20:00,13.26,13.26,13.22,13.22,80800.0,10.6912,10.6912,10.659,10.659,80800.0
2010-08-24 14:30:00,13.22,13.27,13.22,13.27,38000.0,10.659,10.6993,10.659,10.6993,38000.0
2010-08-24 14:40:00,13.28,13.28,13.24,13.26,28800.0,10.7073,10.7073,10.6751,10.6912,28800.0
2010-08-24 14:50:00,13.25,13.28,13.24,13.28,42800.0,10.6832,10.7073,10.6751,10.7073,42800.0
2010-08-24 15:00:00,13.29,13.31,13.26,13.31,40000.0,10.7154,10.7315,10.6912,10.7315,40000.0
2010-08-24 15:10:00,13.31,13.31,13.28,13.29,53600.0,10.7315,10.7315,10.7073,10.7154,53600.0
2010-08-24 15:20:00,13.29,13.33,13.27,13.3,160400.0,10.7154,10.7477,10.6993,10.7235,160400.0
2010-08-24 15:30:00,13.3,13.31,13.25,13.27,110400.0,10.7235,10.7315,10.6832,10.6993,110400.0
2010-08-24 15:40:00,13.26,13.27,13.24,13.26,188800.0,10.6912,10.6993,10.6751,10.6912,188800.0
2010-08-24 15:50:00,13.26,13.26,13.22,13.22,678800.0,10.6912,10.6912,10.659,10.659,678800.0
2010-08-25 09:30:00,13.1,13.16,13.08,13.16,527200.0,10.5622,10.6106,10.5461,10.6106,527200.0
2010-08-25 09:40:00,13.16,13.18,13.11,13.11,570000.0,10.6106,10.6267,10.5703,10.5703,570000.0
2010-08-25 09:50:00,13.11,13.12,13.06,13.1,236400.0,10.5703,10.5783,10.53,10.5622,236400.0
2010-08-25 10:00:00,13.09,13.19,13.05,13.19,336000.0,10.5542,10.6348,10.5219,10.6348,336000.0
2010-08-25 10:10:00,13.19,13.19,13.13,13.14,202800.0,10.6348,10.6348,10.5864,10.5945,202800.0
2010-08-25 10:20:00,13.13,13.17,13.13,13.14,109600.0,10.5864,10.6187,10.5864,10.5945,109600.0
2010-08-25 10:30:00,13.13,13.16,13.09,13.1,68400.0,10.5864,10.6106,10.5542,10.5622,68400.0
2010-08-25 10:40:00,13.1,13.15,13.1,13.15,123600.0,10.5622,10.6025,10.5622,10.6025,123600.0
2010-08-25 10:50:00,13.16,13.2,13.13,13.19,88400.0,10.6106,10.6428,10.5864,10.6348,88400.0
2010-08-25 11:00:00,13.19,13.22,13.18,13.19,74000.0,10.6348,10.659,10.6267,10.6348,74000.0
2010-08-25 11:10:00,13.19,13.23,13.16,13.22,84400.0,10.6348,10.667,10.6106,10.659,84400.0
2010-08-25 11:20:00,13.23,13.27,13.23,13.26,61200.0,10.667,10.6993,10.667,10.6912,61200.0
2010-08-25 11:30:00,13.25,13.26,13.23,13.23,18400.0,10.6832,10.6912,10.667,10.667,18400.0
2010-08-25 11:40:00,13.22,13.24,13.21,13.21,41200.0,10.659,10.6751,10.6509,10.6509,41200.0
2010-08-25 11:50:00,13.21,13.25,13.21,13.23,54000.0,10.6509,10.6832,10.6509,10.667,54000.0
2010-08-25 12:00:00,13.23,13.25,13.21,13.22,120800.0,10.667,10.6832,10.6509,10.659,120800.0
2010-08-25 12:10:00,13.22,13.24,13.2,13.21,46000.0,10.659,10.6751,10.6428,10.6509,46000.0
2010-08-25 12:20:00,13.22,13.22,13.2,13.21,20400.0,10.659,10.659,10.6428,10.6509,20400.0
2010-08-25 12:30:00,13.21,13.22,13.18,13.18,92000.0,10.6509,10.659,10.6267,10.6267,92000.0
2010-08-25 12:40:00,13.17,13.19,13.16,13.19,24400.0,10.6187,10.6348,10.6106,10.6348,24400.0
2010-08-25 12:50:00,13.2,13.21,13.18,13.19,162800.0,10.6428,10.6509,10.6267,10.6348,162800.0
2010-08-25 13:00:00,13.18,13.2,13.17,13.19,47200.0,10.6267,10.6428,10.6187,10.6348,47200.0
2010-08-25 13:10:00,13.19,13.2,13.16,13.19,79200.0,10.6348,10.6428,10.6106,10.6348,79200.0
2010-08-25 13:20:00,13.19,13.19,13.17,13.17,48800.0,10.6348,10.6348,10.6187,10.6187,48800.0
2010-08-25 13:30:00,13.17,13.2,13.17,13.2,70000.0,10.6187,10.6428,10.6187,10.6428,70000.0
2010-08-25 13:40:00,13.2,13.24,13.19,13.24,27200.0,10.6428,10.6751,10.6348,10.6751,27200.0
2010-08-25 13:50:00,13.24,13.25,13.22,13.23,48000.0,10.6751,10.6832,10.659,10.667,48000.0
2010-08-25 14:00:00,13.23,13.3,13.22,13.29,87600.0,10.667,10.7235,10.659,10.7154,87600.0
2010-08-25 14:10:00,13.29,13.31,13.28,13.29,52800.0,10.7154,10.7315,10.7073,10.7154,52800.0
2010-08-25 14:20:00,13.29,13.29,13.26,13.26,47600.0,10.7154,10.7154,10.6912,10.6912,47600.0
2010-08-25 14:30:00,13.27,13.34,13.27,13.31,100000.0,10.6993,10.7557,10.6993,10.7315,100000.0
2010-08-25 14:40:00,13.31,13.34,13.31,13.33,213200.0,10.7315,10.7557,10.7315,10.7477,213200.0
2010-08-25 14:50:00,13.33,13.35,13.31,13.35,326800.0,10.7477,10.7638,10.7315,10.7638,326800.0
2010-08-25 15:00:00,13.36,13.37,13.33,13.33,54400.0,10.7718,10.7799,10.7477,10.7477,54400.0
2010-08-25 15:10:00,13.33,13.36,13.32,13.33,94000.0,10.7477,10.7718,10.7396,10.7477,94000.0
2010-08-25 15:20:00,13.32,13.33,13.29,13.31,275600.0,10.7396,10.7477,10.7154,10.7315,275600.0
2010-08-25 15:30:00,13.31,13.4,13.31,13.38,125200.0,10.7315,10.8041,10.7315,10.788,125200.0
2010-08-25 15:40:00,13.38,13.43,13.37,13.42,95200.0,10.788,10.8283,10.7799,10.8202,95200.0
2010-08-25 15:50:00,13.43,13.43,13.38,13.39,274800.0,10.8283,10.8283,10.788,10.796,274800.0
2010-08-26 09:30:00,13.45,13.5,13.43,13.48,231200.0,10.8444,10.8847,10.8283,10.8686,231200.0
2010-08-26 09:40:00,13.48,13.53,13.46,13.49,195200.0,10.8686,10.9089,10.8525,10.8767,195200.0
2010-08-26 09:50:00,13.48,13.52,13.42,13.51,278800.0,10.8686,10.9009,10.8202,10.8928,278800.0
2010-08-26 10:00:00,13.51,13.54,13.5,13.54,106800.0,10.8928,10.917,10.8847,10.917,106800.0
2010-08-26 10:10:00,13.54,13.56,13.52,13.52,34000.0,10.917,10.9331,10.9009,10.9009,34000.0
2010-08-26 10:20:00,13.52,13.52,13.47,13.48,43600.0,10.9009,10.9009,10.8605,10.8686,43600.0
2010-08-26 10:30:00,13.5,13.54,13.47,13.52,140000.0,10.8847,10.917,10.8605,10.9009,140000.0
2010-08-26 10:40:00,13.53,13.54,13.49,13.51,38800.0,10.9089,10.917,10.8767,10.8928,38800.0
2010-08-26 10:50:00,13.5,13.5,13.47,13.47,40000.0,10.8847,10.8847,10.8605,10.8605,40000.0
2010-08-26 11:00:00,13.48,13.49,13.4,13.43,129600.0,10.8686,10.8767,10.8041,10.8283,129600.0
2010-08-26 11:10:00,13.43,13.46,13.41,13.46,109200.0,10.8283,10.8525,10.8122,10.8525,109200.0
2010-08-26 11:20:00,13.46,13.47,13.44,13.45,27600.0,10.8525,10.8605,10.8363,10.8444,27600.0
2010-08-26 11:30:00,13.46,13.47,13.44,13.44,68400.0,10.8525,10.8605,10.8363,10.8363,68400.0
2010-08-26 11:40:00,13.44,13.45,13.41,13.43,147200.0,10.8363,10.8444,10.8122,10.8283,147200.0
2010-08-26 11:50:00,13.43,13.45,13.38,13.45,130000.0,10.8283,10.8444,10.788,10.8444,130000.0
2010-08-26 12:00:00,13.45,13.45,13.42,13.43,38000.0,10.8444,10.8444,10.8202,10.8283,38000.0
2010-08-26 12:10:00,13.42,13.43,13.4,13.42,37200.0,10.8202,10.8283,10.8041,10.8202,37200.0
2010-08-26 12:20:00,13.42,13.45,13.42,13.45,30800.0,10.8202,10.8444,10.8202,10.8444,30800.0
2010-08-26 12:30:00,13.45,13.46,13.44,13.44,89600.0,10.8444,10.8525,10.8363,10.8363,89600.0
2010-08-26 12:40:00,13.44,13.44,13.41,13.42,45600.0,10.8363,10.8363,10.8122,10.8202,45600.0
2010-08-26 12:50:00,13.43,13.44,13.4,13.43,45200.0,10.8283,10.8363,10.8041,10.8283,45200.0
2010-08-26 13:00:00,13.44,13.44,13.41,13.42,21600.0,10.8363,10.8363,10.8122,10.8202,21600.0
2010-08-26 13:10:00,13.42,13.42,13.4,13.41,12400.0,10.8202,10.8202,10.8041,10.8122,12400.0
2010-08-26 13:20:00,13.41,13.43,13.41,13.42,41600.0,10.8122,10.8283,10.8122,10.8202,41600.0
2010-08-26 13:30:00,13.42,13.45,13.42,13.42,32400.0,10.8202,10.8444,10.8202,10.8202,32400.0
2010-08-26 13:40:00,13.43,13.44,13.4,13.4,24800.0,10.8283,10.8363,10.8041,10.8041,24800.0
2010-08-26 13:50:00,13.4,13.41,13.37,13.38,65200.0,10.8041,10.8122,10.7799,10.788,65200.0
2010-08-26 14:00:00,13.38,13.39,13.35,13.36,62000.0,10.788,10.796,10.7638,10.7718,62000.0
2010-08-26 14:10:00,13.35,13.36,13.33,13.34,69200.0,10.7638,10.7718,10.7477,10.7557,69200.0
2010-08-26 14:20:00,13.34,13.35,13.33,13.35,22800.0,10.7557,10.7638,10.7477,10.7638,22800.0
2010-08-26 14:30:00,13.34,13.34,13.31,13.33,92800.0,10.7557,10.7557,10.7315,10.7477,92800.0
2010-08-26 14:40:00,13.33,13.34,13.3,13.31,48800.0,10.7477,10.7557,10.7235,10.7315,48800.0
2010-08-26 14:50:00,13.31,13.31,13.27,13.29,50800.0,10.7315,10.7315,10.6993,10.7154,50800.0
2010-08-26 15:00:00,13.29,13.3,13.26,13.29,76800.0,10.7154,10.7235,10.6912,10.7154,76800.0
2010-08-26 15:10:00,13.29,13.32,13.28,13.32,51600.0,10.7154,10.7396,10.7073,10.7396,51600.0
2010-08-26 15:20:00,13.32,13.34,13.31,13.31,136400.0,10.7396,10.7557,10.7315,10.7315,136400.0
2010-08-26 15:30:00,13.31,13.34,13.3,13.33,74000.0,10.7315,10.7557,10.7235,10.7477,74000.0
2010-08-26 15:40:00,13.33,13.38,13.32,13.35,147600.0,10.7477,10.788,10.7396,10.7638,147600.0
2010-08-26 15:50:00,13.34,13.34,13.3,13.31,445200.0,10.7557,10.7557,10.7235,10.7315,445200.0
2010-08-27 09:30:00,13.44,13.45,13.36,13.36,209600.0,10.8363,10.8444,10.7718,10.7718,209600.0
2010-08-27 09:40:00,13.36,13.38,13.31,13.32,44800.0,10.7718,10.788,10.7315,10.7396,44800.0
2010-08-27 09:50:00,13.33,13.37,13.25,13.26,133200.0,10.7477,10.7799,10.6832,10.6912,133200.0
2010-08-27 10:00:00,13.27,13.3,13.19,13.24,682400.0,10.6993,10.7235,10.6348,10.6751,682400.0
2010-08-27 10:10:00,13.24,13.39,13.23,13.36,470000.0,10.6751,10.796,10.667,10.7718,470000.0
2010-08-27 10:20:00,13.37,13.43,13.33,13.42,135600.0,10.7799,10.8283,10.7477,10.8202,135600.0
2010-08-27 10:30:00,13.41,13.46,13.4,13.44,202000.0,10.8122,10.8525,10.8041,10.8363,202000.0
2010-08-27 10:40:00,13.43,13.45,13.36,13.38,60800.0,10.8283,10.8444,10.7718,10.788,60800.0
2010-08-27 10:50:00,13.37,13.39,13.33,13.38,38800.0,10.7799,10.796,10.7477,10.788,38800.0
2010-08-27 11:00:00,13.38,13.49,13.37,13.48,76000.0,10.788,10.8767,10.7799,10.8686,76000.0
2010-08-27 11:10:00,13.48,13.54,13.47,13.49,94800.0,10.8686,10.917,10.8605,10.8767,94800.0
2010-08-27 11:20:00,13.49,13.53,13.47,13.51,66000.0,10.8767,10.9089,10.8605,10.8928,66000.0
2010-08-27 11:30:00,13.51,13.53,13.47,13.47,72000.0,10.8928,10.9089,10.8605,10.8605,72000.0
2010-08-27 11:40:00,13.47,13.51,13.46,13.5,49600.0,10.8605,10.8928,10.8525,10.8847,49600.0
2010-08-27 11:50:00,13.5,13.52,13.47,13.48,40800.0,10.8847,10.9009,10.8605,10.8686,40800.0
2010-08-27 12:00:00,13.49,13.51,13.47,13.5,43200.0,10.8767,10.8928,10.8605,10.8847,43200.0
2010-08-27 12:10:00,13.5,13.52,13.49,13.52,57200.0,10.8847,10.9009,10.8767,10.9009,57200.0
2010-08-27 12:20:00,13.52,13.53,13.49,13.5,74000.0,10.9009,10.9089,10.8767,10.8847,74000.0
2010-08-27 12:30:00,13.51,13.52,13.5,13.5,50400.0,10.8928,10.9009,10.8847,10.8847,50400.0
2010-08-27 12:40:00,13.49,13.49,13.46,13.48,23600.0,10.8767,10.8767,10.8525,10.8686,23600.0
2010-08-27 12:50:00,13.48,13.48,13.44,13.45,53600.0,10.8686,10.8686,10.8363,10.8444,53600.0
2010-08-27 13:00:00,13.45,13.47,13.44,13.46,58800.0,10.8444,10.8605,10.8363,10.8525,58800.0
2010-08-27 13:10:00,13.47,13.47,13.44,13.45,104800.0,10.8605,10.8605,10.8363,10.8444,104800.0
2010-08-27 13:20:00,13.45,13.5,13.45,13.5,46000.0,10.8444,10.8847,10.8444,10.8847,46000.0
2010-08-27 13:30:00,13.49,13.53,13.49,13.51,112400.0,10.8767,10.9089,10.8767,10.8928,112400.0
2010-08-27 13:40:00,13.52,13.52,13.49,13.49,23200.0,10.9009,10.9009,10.8767,10.8767,23200.0
2010-08-27 13:50:00,13.5,13.55,13.5,13.55,74400.0,10.8847,10.925,10.8847,10.925,74400.0
2010-08-27 14:00:00,13.55,13.58,13.51,13.54,187600.0,10.925,10.9492,10.8928,10.917,187600.0
2010-08-27 14:10:00,13.54,13.55,13.51,13.54,80000.0,10.917,10.925,10.8928,10.917,80000.0
2010-08-27 14:20:00,13.54,13.56,13.52,13.56,118000.0,10.917,10.9331,10.9009,10.9331,118000.0
2010-08-27 14:30:00,13.56,13.59,13.56,13.59,59200.0,10.9331,10.9573,10.9331,10.9573,59200.0
2010-08-27 14:40:00,13.59,13.6,13.58,13.59,54400.0,10.9573,10.9654,10.9492,10.9573,54400.0
2010-08-27 14:50:00,13.59,13.6,13.57,13.57,17600.0,10.9573,10.9654,10.9412,10.9412,17600.0
2010-08-27 15:00:00,13.58,13.58,13.56,13.57,52400.0,10.9492,10.9492,10.9331,10.9412,52400.0
2010-08-27 15:10:00,13.57,13.59,13.56,13.56,123600.0,10.9412,10.9573,10.9331,10.9331,123600.0
2010-08-27 15:20:00,13.56,13.63,13.56,13.63,141200.0,10.9331,10.9895,10.9331,10.9895,141200.0
2010-08-27 15:30:00,13.63,13.63,13.6,13.61,58400.0,10.9895,10.9895,10.9654,10.9734,58400.0
2010-08-27 15:40:00,13.61,13.66,13.61,13.64,147600.0,10.9734,11.0137,10.9734,10.9976,147600.0
2010-08-27 15:50:00,13.65,13.67,13.64,13.64,438000.0,11.0057,11.0218,10.9976,10.9976,438000.0
2010-08-30 09:30:00,13.56,13.63,13.56,13.61,184800.0,10.9331,10.9895,10.9331,10.9734,184800.0
2010-08-30 09:40:00,13.62,13.64,13.59,13.61,96400.0,10.9815,10.9976,10.9573,10.9734,96400.0
2010-08-30 09:50:00,13.6,13.63,13.59,13.63,56000.0,10.9654,10.9895,10.9573,10.9895,56000.0
2010-08-30 10:00:00,13.63,13.63,13.6,13.62,117200.0,10.9895,10.9895,10.9654,10.9815,117200.0
2010-08-30 10:10:00,13.61,13.63,13.55,13.57,130400.0,10.9734,10.9895,10.925,10.9412,130400.0
2010-08-30 10:20:00,13.57,13.57,13.53,13.55,77600.0,10.9412,10.9412,10.9089,10.925,77600.0
2010-08-30 10:30:00,13.54,13.56,13.52,13.55,31600.0,10.917,10.9331,10.9009,10.925,31600.0
2010-08-30 10:40:00,13.54,13.56,13.52,13.56,52800.0,10.917,10.9331,10.9009,10.9331,52800.0
2010-08-30 10:50:00,13.56,13.6,13.56,13.57,35200.0,10.9331,10.9654,10.9331,10.9412,35200.0
2010-08-30 11:00:00,13.57,13.58,13.54,13.57,52400.0,10.9412,10.9492,10.917,10.9412,52400.0
2010-08-30 11:10:00,13.57,13.57,13.54,13.57,53600.0,10.9412,10.9412,10.917,10.9412,53600.0
2010-08-30 11:20:00,13.56,13.56,13.54,13.55,86800.0,10.9331,10.9331,10.917,10.925,86800.0
2010-08-30 11:30:00,13.55,13.57,13.52,13.53,466400.0,10.925,10.9412,10.9009,10.9089,466400.0
2010-08-30 11:40:00,13.52,13.53,13.47,13.5,89200.0,10.9009,10.9089,10.8605,10.8847,89200.0
2010-08-30 11:50:00,13.51,13.51,13.48,13.49,64400.0,10.8928,10.8928,10.8686,10.8767,64400.0
2010-08-30 12:00:00,13.49,13.49,13.48,13.49,45200.0,10.8767,10.8767,10.8686,10.8767,45200.0
2010-08-30 12:10:00,13.5,13.5,13.49,13.49,23200.0,10.8847,10.8847,10.8767,10.8767,23200.0
2010-08-30 12:20:00,13.49,13.5,13.48,13.48,157600.0,10.8767,10.8847,10.8686,10.8686,157600.0
2010-08-30 12:30:00,13.48,13.52,13.48,13.52,44000.0,10.8686,10.9009,10.8686,10.9009,44000.0
2010-08-30 12:40:00,13.53,13.56,13.53,13.55,194800.0,10.9089,10.9331,10.9089,10.925,194800.0
2010-08-30 12:50:00,13.55,13.55,13.52,13.52,37600.0,10.925,10.925,10.9009,10.9009,37600.0
2010-08-30 13:00:00,13.51,13.53,13.51,13.53,24800.0,10.8928,10.9089,10.8928,10.9089,24800.0
2010-08-30 13:10:00,13.53,13.54,13.5,13.52,47200.0,10.9089,10.917,10.8847,10.9009,47200.0
2010-08-30 13:20:00,13.52,13.52,13.44,13.45,71200.0,10.9009,10.9009,10.8363,10.8444,71200.0
2010-08-30 13:30:00,13.45,13.47,13.45,13.46,16000.0,10.8444,10.8605,10.8444,10.8525,16000.0
2010-08-30 13:40:00,13.45,13.48,13.45,13.48,34400.0,10.8444,10.8686,10.8444,10.8686,34400.0
2010-08-30 13:50:00,13.47,13.48,13.45,13.45,88000.0,10.8605,10.8686,10.8444,10.8444,88000.0
2010-08-30 14:00:00,13.45,13.47,13.41,13.42,109200.0,10.8444,10.8605,10.8122,10.8202,109200.0
2010-08-30 14:10:00,13.42,13.43,13.41,13.43,58800.0,10.8202,10.8283,10.8122,10.8283,58800.0
2010-08-30 14:20:00,13.43,13.46,13.41,13.46,44800.0,10.8283,10.8525,10.8122,10.8525,44800.0
2010-08-30 14:30:00,13.45,13.48,13.44,13.44,82800.0,10.8444,10.8686,10.8363,10.8363,82800.0
2010-08-30 14:40:00,13.44,13.48,13.43,13.43,49600.0,10.8363,10.8686,10.8283,10.8283,49600.0
2010-08-30 14:50:00,13.43,13.46,13.42,13.43,34400.0,10.8283,10.8525,10.8202,10.8283,34400.0
2010-08-30 15:00:00,13.44,13.45,13.41,13.41,72400.0,10.8363,10.8444,10.8122,10.8122,72400.0
2010-08-30 15:10:00,13.4,13.42,13.38,13.38,71200.0,10.8041,10.8202,10.788,10.788,71200.0
2010-08-30 15:20:00,13.39,13.4,13.38,13.39,56800.0,10.796,10.8041,10.788,10.796,56800.0
2010-08-30 15:30:00,13.39,13.4,13.38,13.4,155200.0,10.796,10.8041,10.788,10.8041,155200.0
2010-08-30 15:40:00,13.4,13.4,13.36,13.37,183600.0,10.8041,10.8041,10.7718,10.7799,183600.0
2010-08-30 15:50:00,13.37,13.37,13.33,13.34,538800.0,10.7799,10.7799,10.7477,10.7557,538800.0
2010-08-31 09:30:00,13.29,13.31,13.22,13.24,326400.0,10.7154,10.7315,10.659,10.6751,326400.0
2010-08-31 09:40:00,13.23,13.31,13.19,13.31,268000.0,10.667,10.7315,10.6348,10.7315,268000.0
2010-08-31 09:50:00,13.3,13.34,13.25,13.27,203200.0,10.7235,10.7557,10.6832,10.6993,203200.0
2010-08-31 10:00:00,13.27,13.39,13.27,13.38,260400.0,10.6993,10.796,10.6993,10.788,260400.0
2010-08-31 10:10:00,13.4,13.44,13.39,13.39,134400.0,10.8041,10.8363,10.796,10.796,134400.0
2010-08-31 10:20:00,13.38,13.4,13.37,13.4,107200.0,10.788,10.8041,10.7799,10.8041,107200.0
2010-08-31 10:30:00,13.4,13.43,13.34,13.36,126800.0,10.8041,10.8283,10.7557,10.7718,126800.0
2010-08-31 10:40:00,13.36,13.38,13.33,13.36,88000.0,10.7718,10.788,10.7477,10.7718,88000.0
2010-08-31 10:50:00,13.37,13.4,13.36,13.38,142800.0,10.7799,10.8041,10.7718,10.788,142800.0
2010-08-31 11:00:00,13.38,13.4,13.34,13.34,281200.0,10.788,10.8041,10.7557,10.7557,281200.0
2010-08-31 11:10:00,13.34,13.36,13.32,13.34,78000.0,10.7557,10.7718,10.7396,10.7557,78000.0
2010-08-31 11:20:00,13.34,13.4,13.34,13.37,134800.0,10.7557,10.8041,10.7557,10.7799,134800.0
2010-08-31 11:30:00,13.36,13.41,13.36,13.39,120400.0,10.7718,10.8122,10.7718,10.796,120400.0
2010-08-31 11:40:00,13.4,13.4,13.38,13.38,28400.0,10.8041,10.8041,10.788,10.788,28400.0
2010-08-31 11:50:00,13.39,13.44,13.39,13.41,64400.0,10.796,10.8363,10.796,10.8122,64400.0
2010-08-31 12:00:00,13.41,13.43,13.4,13.4,135200.0,10.8122,10.8283,10.8041,10.8041,135200.0
2010-08-31 12:10:00,13.4,13.42,13.4,13.42,46800.0,10.8041,10.8202,10.8041,10.8202,46800.0
2010-08-31 12:20:00,13.42,13.42,13.4,13.41,96000.0,10.8202,10.8202,10.8041,10.8122,96000.0
2010-08-31 12:30:00,13.41,13.43,13.41,13.42,87600.0,10.8122,10.8283,10.8122,10.8202,87600.0
2010-08-31 12:40:00,13.41,13.41,13.39,13.4,73200.0,10.8122,10.8122,10.796,10.8041,73200.0
2010-08-31 12:50:00,13.41,13.42,13.35,13.35,75200.0,10.8122,10.8202,10.7638,10.7638,75200.0
2010-08-31 13:00:00,13.34,13.39,13.34,13.38,66800.0,10.7557,10.796,10.7557,10.788,66800.0
2010-08-31 13:10:00,13.39,13.4,13.39,13.4,19200.0,10.796,10.8041,10.796,10.8041,19200.0
2010-08-31 13:20:00,13.4,13.44,13.4,13.43,36800.0,10.8041,10.8363,10.8041,10.8283,36800.0
2010-08-31 13:30:00,13.44,13.46,13.4,13.45,116800.0,10.8363,10.8525,10.8041,10.8444,116800.0
2010-08-31 13:40:00,13.45,13.45,13.41,13.42,26800.0,10.8444,10.8444,10.8122,10.8202,26800.0
2010-08-31 13:50:00,13.41,13.42,13.4,13.4,22400.0,10.8122,10.8202,10.8041,10.8041,22400.0
2010-08-31 14:00:00,13.41,13.44,13.37,13.42,133600.0,10.8122,10.8363,10.7799,10.8202,133600.0
2010-08-31 14:10:00,13.42,13.43,13.35,13.35,131600.0,10.8202,10.8283,10.7638,10.7638,131600.0
2010-08-31 14:20:00,13.35,13.36,13.33,13.34,80800.0,10.7638,10.7718,10.7477,10.7557,80800.0
2010-08-31 14:30:00,13.35,13.35,13.29,13.29,81200.0,10.7638,10.7638,10.7154,10.7154,81200.0
2010-08-31 14:40:00,13.3,13.3,13.23,13.23,283200.0,10.7235,10.7235,10.667,10.667,283200.0
2010-08-31 14:50:00,13.24,13.27,13.23,13.25,50400.0,10.6751,10.6993,10.667,10.6832,50400.0
2010-08-31 15:00:00,13.24,13.3,13.24,13.27,66400.0,10.6751,10.7235,10.6751,10.6993,66400.0
2010-08-31 15:10:00,13.27,13.28,13.24,13.28,38800.0,10.6993,10.7073,10.6751,10.7073,38800.0
2010-08-31 15:20:00,13.28,13.28,13.26,13.28,60000.0,10.7073,10.7073,10.6912,10.7073,60000.0
2010-08-31 15:30:00,13.28,13.32,13.27,13.27,329600.0,10.7073,10.7396,10.6993,10.6993,329600.0
2010-08-31 15:40:00,13.27,13.38,13.27,13.35,302000.0,10.6993,10.788,10.6993,10.7638,302000.0
2010-08-31 15:50:00,13.35,13.36,13.3,13.31,313600.0,10.7638,10.7718,10.7235,10.7315,313600.0
2010-09-01 09:30:00,13.52,13.58,13.52,13.53,222000.0,10.9009,10.9492,10.9009,10.9089,222000.0
2010-09-01 09:40:00,13.52,13.54,13.49,13.5,132000.0,10.9009,10.917,10.8767,10.8847,132000.0
2010-09-01 09:50:00,13.5,13.55,13.5,13.54,174400.0,10.8847,10.925,10.8847,10.917,174400.0
2010-09-01 10:00:00,13.55,13.73,13.54,13.72,502000.0,10.925,11.0702,10.917,11.0621,502000.0
2010-09-01 10:10:00,13.72,13.74,13.7,13.71,244000.0,11.0621,11.0782,11.046,11.054,244000.0
2010-09-01 10:20:00,13.71,13.72,13.7,13.71,114000.0,11.054,11.0621,11.046,11.054,114000.0
2010-09-01 10:30:00,13.71,13.72,13.7,13.71,177600.0,11.054,11.0621,11.046,11.054,177600.0
2010-09-01 10:40:00,13.71,13.72,13.71,13.72,133200.0,11.054,11.0621,11.054,11.0621,133200.0
2010-09-01 10:50:00,13.72,13.76,13.72,13.73,224000.0,11.0621,11.0944,11.0621,11.0702,224000.0
2010-09-01 11:00:00,13.73,13.75,13.72,13.72,45600.0,11.0702,11.0863,11.0621,11.0621,45600.0
2010-09-01 11:10:00,13.72,13.74,13.71,13.72,91200.0,11.0621,11.0782,11.054,11.0621,91200.0
2010-09-01 11:20:00,13.72,13.72,13.71,13.72,54000.0,11.0621,11.0621,11.054,11.0621,54000.0
2010-09-01 11:30:00,13.72,13.74,13.72,13.73,68400.0,11.0621,11.0782,11.0621,11.0702,68400.0
2010-09-01 11:40:00,13.73,13.74,13.72,13.72,163600.0,11.0702,11.0782,11.0621,11.0621,163600.0
2010-09-01 11:50:00,13.72,13.75,13.72,13.73,131600.0,11.0621,11.0863,11.0621,11.0702,131600.0
2010-09-01 12:00:00,13.74,13.74,13.72,13.73,71600.0,11.0782,11.0782,11.0621,11.0702,71600.0
2010-09-01 12:10:00,13.73,13.74,13.72,13.72,70800.0,11.0702,11.0782,11.0621,11.0621,70800.0
2010-09-01 12:20:00,13.72,13.73,13.71,13.72,116800.0,11.0621,11.0702,11.054,11.0621,116800.0
2010-09-01 12:30:00,13.72,13.72,13.71,13.71,28800.0,11.0621,11.0621,11.054,11.054,28800.0
2010-09-01 12:40:00,13.71,13.71,13.7,13.7,41200.0,11.054,11.054,11.046,11.046,41200.0
2010-09-01 12:50:00,13.71,13.72,13.71,13.71,49200.0,11.054,11.0621,11.054,11.054,49200.0
2010-09-01 13:00:00,13.71,13.73,13.7,13.73,35200.0,11.054,11.0702,11.046,11.0702,35200.0
2010-09-01 13:10:00,13.73,13.75,13.73,13.73,33200.0,11.0702,11.0863,11.0702,11.0702,33200.0
2010-09-01 13:20:00,13.74,13.74,13.72,13.73,58800.0,11.0782,11.0782,11.0621,11.0702,58800.0
2010-09-01 13:30:00,13.73,13.74,13.73,13.74,73600.0,11.0702,11.0782,11.0702,11.0782,73600.0
2010-09-01 13:40:00,13.74,13.76,13.74,13.76,65200.0,11.0782,11.0944,11.0782,11.0944,65200.0
2010-09-01 13:50:00,13.76,13.77,13.75,13.76,71600.0,11.0944,11.1024,11.0863,11.0944,71600.0
2010-09-01 14:00:00,13.77,13.78,13.76,13.77,78400.0,11.1024,11.1105,11.0944,11.1024,78400.0
2010-09-01 14:10:00,13.76,13.76,13.74,13.74,78400.0,11.0944,11.0944,11.0782,11.0782,78400.0
2010-09-01 14:20:00,13.74,13.75,13.72,13.74,148400.0,11.0782,11.0863,11.0621,11.0782,148400.0
2010-09-01 14:30:00,13.74,13.75,13.72,13.73,77200.0,11.0782,11.0863,11.0621,11.0702,77200.0
2010-09-01 14:40:00,13.73,13.75,13.73,13.75,97600.0,11.0702,11.0863,11.0702,11.0863,97600.0
2010-09-01 14:50:00,13.75,13.76,13.74,13.75,54800.0,11.0863,11.0944,11.0782,11.0863,54800.0
2010-09-01 15:00:00,13.76,13.78,13.74,13.76,156400.0,11.0944,11.1105,11.0782,11.0944,156400.0
2010-09-01 15:10:00,13.76,13.78,13.76,13.77,133600.0,11.0944,11.1105,11.0944,11.1024,133600.0
2010-09-01 15:20:00,13.77,13.78,13.74,13.77,222800.0,11.1024,11.1105,11.0782,11.1024,222800.0
2010-09-01 15:30:00,13.76,13.78,13.76,13.78,298000.0,11.0944,11.1105,11.0944,11.1105,298000.0
2010-09-01 15:40:00,13.78,13.81,13.78,13.8,405600.0,11.1105,11.1347,11.1105,11.1266,405600.0
2010-09-01 15:50:00,13.8,13.82,13.77,13.81,475600.0,11.1266,11.1427,11.1024,11.1347,475600.0
2010-09-02 09:30:00,13.81,13.81,13.77,13.81,175600.0,11.1347,11.1347,11.1024,11.1347,175600.0
2010-09-02 09:40:00,13.8,13.84,13.77,13.84,115200.0,11.1266,11.1589,11.1024,11.1589,115200.0
2010-09-02 09:50:00,13.84,13.87,13.84,13.87,69600.0,11.1589,11.183,11.1589,11.183,69600.0
2010-09-02 10:00:00,13.88,13.92,13.87,13.87,215600.0,11.1911,11.2234,11.183,11.183,215600.0
2010-09-02 10:10:00,13.87,13.9,13.85,13.85,85200.0,11.183,11.2072,11.1669,11.1669,85200.0
2010-09-02 10:20:00,13.85,13.92,13.85,13.92,54800.0,11.1669,11.2234,11.1669,11.2234,54800.0
2010-09-02 10:30:00,13.92,13.92,13.88,13.89,44400.0,11.2234,11.2234,11.1911,11.1992,44400.0
2010-09-02 10:40:00,13.89,13.91,13.88,13.91,68800.0,11.1992,11.2153,11.1911,11.2153,68800.0
2010-09-02 10:50:00,13.92,13.93,13.9,13.91,59200.0,11.2234,11.2314,11.2072,11.2153,59200.0
2010-09-02 11:00:00,13.91,13.92,13.88,13.89,55200.0,11.2153,11.2234,11.1911,11.1992,55200.0
2010-09-02 11:10:00,13.88,13.89,13.86,13.88,62400.0,11.1911,11.1992,11.175,11.1911,62400.0
2010-09-02 11:20:00,13.87,13.88,13.85,13.86,49200.0,11.183,11.1911,11.1669,11.175,49200.0
2010-09-02 11:30:00,13.86,13.89,13.86,13.88,81200.0,11.175,11.1992,11.175,11.1911,81200.0
2010-09-02 11:40:00,13.88,13.9,13.87,13.87,70400.0,11.1911,11.2072,11.183,11.183,70400.0
2010-09-02 11:50:00,13.87,13.88,13.86,13.86,78400.0,11.183,11.1911,11.175,11.175,78400.0
2010-09-02 12:00:00,13.86,13.88,13.86,13.87,107600.0,11.175,11.1911,11.175,11.183,107600.0
2010-09-02 12:10:00,13.87,13.89,13.87,13.87,79600.0,11.183,11.1992,11.183,11.183,79600.0
2010-09-02 12:20:00,13.87,13.88,13.86,13.88,43600.0,11.183,11.1911,11.175,11.1911,43600.0
2010-09-02 12:30:00,13.88,13.88,13.87,13.88,34000.0,11.1911,11.1911,11.183,11.1911,34000.0
2010-09-02 12:40:00,13.88,13.89,13.86,13.88,70800.0,11.1911,11.1992,11.175,11.1911,70800.0
2010-09-02 12:50:00,13.88,13.88,13.82,13.83,34000.0,11.1911,11.1911,11.1427,11.1508,34000.0
2010-09-02 13:00:00,13.83,13.84,13.83,13.84,50000.0,11.1508,11.1589,11.1508,11.1589,50000.0
2010-09-02 13:10:00,13.84,13.85,13.82,13.84,85200.0,11.1589,11.1669,11.1427,11.1589,85200.0
2010-09-02 13:20:00,13.84,13.84,13.83,13.83,86800.0,11.1589,11.1589,11.1508,11.1508,86800.0
2010-09-02 13:30:00,13.83,13.85,13.83,13.85,46800.0,11.1508,11.1669,11.1508,11.1669,46800.0
2010-09-02 13:40:00,13.84,13.87,13.84,13.86,61600.0,11.1589,11.183,11.1589,11.175,61600.0
2010-09-02 13:50:00,13.86,13.87,13.86,13.87,46400.0,11.175,11.183,11.175,11.183,46400.0
2010-09-02 14:00:00,13.87,13.9,13.87,13.9,27600.0,11.183,11.2072,11.183,11.2072,27600.0
2010-09-02 14:10:00,13.9,13.92,13.9,13.92,53600.0,11.2072,11.2234,11.2072,11.2234,53600.0
2010-09-02 14:20:00,13.93,13.93,13.9,13.9,68800.0,11.2314,11.2314,11.2072,11.2072,68800.0
2010-09-02 14:30:00,13.9,13.92,13.9,13.92,17200.0,11.2072,11.2234,11.2072,11.2234,17200.0
2010-09-02 14:40:00,13.92,13.92,13.9,13.9,47200.0,11.2234,11.2234,11.2072,11.2072,47200.0
2010-09-02 14:50:00,13.9,13.92,13.9,13.92,38000.0,11.2072,11.2234,11.2072,11.2234,38000.0
2010-09-02 15:00:00,13.92,13.94,13.9,13.94,97200.0,11.2234,11.2395,11.2072,11.2395,97200.0
2010-09-02 15:10:00,13.94,13.95,13.92,13.93,210000.0,11.2395,11.2476,11.2234,11.2314,210000.0
2010-09-02 15:20:00,13.93,13.96,13.93,13.95,236400.0,11.2314,11.2556,11.2314,11.2476,236400.0
2010-09-02 15:30:00,13.95,13.99,13.94,13.98,201600.0,11.2476,11.2798,11.2395,11.2717,201600.0
2010-09-02 15:40:00,13.98,14.0,13.97,13.99,207600.0,11.2717,11.2879,11.2637,11.2798,207600.0
2010-09-02 15:50:00,13.99,13.99,13.96,13.96,302400.0,11.2798,11.2798,11.2556,11.2556,302400.0
2010-09-03 09:30:00,14.17,14.24,14.16,14.24,220800.0,11.4249,11.4814,11.4169,11.4814,220800.0
2010-09-03 09:40:00,14.24,14.26,14.2,14.22,108800.0,11.4814,11.4975,11.4491,11.4652,108800.0
2010-09-03 09:50:00,14.22,14.25,14.21,14.24,78800.0,11.4652,11.4894,11.4572,11.4814,78800.0
2010-09-03 10:00:00,14.24,14.24,14.16,14.17,254000.0,11.4814,11.4814,11.4169,11.4249,254000.0
2010-09-03 10:10:00,14.17,14.18,14.12,14.16,154800.0,11.4249,11.433,11.3846,11.4169,154800.0
2010-09-03 10:20:00,14.17,14.19,14.11,14.12,169600.0,11.4249,11.4411,11.3766,11.3846,169600.0
2010-09-03 10:30:00,14.12,14.12,14.06,14.1,160400.0,11.3846,11.3846,11.3362,11.3685,160400.0
2010-09-03 10:40:00,14.1,14.13,14.09,14.12,81600.0,11.3685,11.3927,11.3604,11.3846,81600.0
2010-09-03 10:50:00,14.11,14.11,14.07,14.11,83600.0,11.3766,11.3766,11.3443,11.3766,83600.0
2010-09-03 11:00:00,14.1,14.1,14.07,14.09,92800.0,11.3685,11.3685,11.3443,11.3604,92800.0
2010-09-03 11:10:00,14.09,14.13,14.06,14.12,118400.0,11.3604,11.3927,11.3362,11.3846,118400.0
2010-09-03 11:20:00,14.12,14.12,14.1,14.1,73200.0,11.3846,11.3846,11.3685,11.3685,73200.0
2010-09-03 11:30:00,14.1,14.11,14.08,14.09,62800.0,11.3685,11.3766,11.3524,11.3604,62800.0
2010-09-03 11:40:00,14.09,14.12,14.09,14.1,168000.0,11.3604,11.3846,11.3604,11.3685,168000.0
2010-09-03 11:50:00,14.1,14.11,14.08,14.09,48000.0,11.3685,11.3766,11.3524,11.3604,48000.0
2010-09-03 12:00:00,14.09,14.11,14.08,14.1,40400.0,11.3604,11.3766,11.3524,11.3685,40400.0
2010-09-03 12:10:00,14.09,14.11,14.09,14.11,23200.0,11.3604,11.3766,11.3604,11.3766,23200.0
2010-09-03 12:20:00,14.1,14.12,14.1,14.1,21200.0,11.3685,11.3846,11.3685,11.3685,21200.0
2010-09-03 12:30:00,14.1,14.13,14.09,14.1,47600.0,11.3685,11.3927,11.3604,11.3685,47600.0
2010-09-03 12:40:00,14.1,14.11,14.1,14.1,194000.0,11.3685,11.3766,11.3685,11.3685,194000.0
2010-09-03 12:50:00,14.1,14.12,14.1,14.11,219600.0,11.3685,11.3846,11.3685,11.3766,219600.0
2010-09-03 13:00:00,14.12,14.15,14.12,14.13,102800.0,11.3846,11.4088,11.3846,11.3927,102800.0
2010-09-03 13:10:00,14.13,14.14,14.13,14.13,31200.0,11.3927,11.4007,11.3927,11.3927,31200.0
2010-09-03 13:20:00,14.13,14.13,14.12,14.12,40800.0,11.3927,11.3927,11.3846,11.3846,40800.0
2010-09-03 13:30:00,14.12,14.14,14.12,14.14,66000.0,11.3846,11.4007,11.3846,11.4007,66000.0
2010-09-03 13:40:00,14.14,14.15,14.13,14.14,30800.0,11.4007,11.4088,11.3927,11.4007,30800.0
2010-09-03 13:50:00,14.14,14.16,14.14,14.15,23200.0,11.4007,11.4169,11.4007,11.4088,23200.0
2010-09-03 14:00:00,14.15,14.15,14.14,14.14,18400.0,11.4088,11.4088,11.4007,11.4007,18400.0
2010-09-03 14:10:00,14.14,14.16,14.13,14.16,47200.0,11.4007,11.4169,11.3927,11.4169,47200.0
2010-09-03 14:20:00,14.15,14.17,14.15,14.16,66000.0,11.4088,11.4249,11.4088,11.4169,66000.0
2010-09-03 14:30:00,14.16,14.19,14.16,14.18,78800.0,11.4169,11.4411,11.4169,11.433,78800.0
2010-09-03 14:40:00,14.18,14.19,14.15,14.15,64800.0,11.433,11.4411,11.4088,11.4088,64800.0
2010-09-03 14:50:00,14.15,14.17,14.15,14.15,92800.0,11.4088,11.4249,11.4088,11.4088,92800.0
2010-09-03 15:00:00,14.15,14.15,14.14,14.15,82000.0,11.4088,11.4088,11.4007,11.4088,82000.0
2010-09-03 15:10:00,14.15,14.16,14.15,14.16,69600.0,11.4088,11.4169,11.4088,11.4169,69600.0
2010-09-03 15:20:00,14.16,14.19,14.16,14.19,67200.0,11.4169,11.4411,11.4169,11.4411,67200.0
2010-09-03 15:30:00,14.19,14.2,14.17,14.19,76800.0,11.4411,11.4491,11.4249,11.4411,76800.0
2010-09-03 15:40:00,14.18,14.23,14.18,14.22,183200.0,11.433,11.4733,11.433,11.4652,183200.0
2010-09-03 15:50:00,14.22,14.23,14.2,14.21,240800.0,11.4652,11.4733,11.4491,11.4572,240800.0
2010-09-07 09:30:00,14.15,14.16,14.08,14.1,140800.0,11.4088,11.4169,11.3524,11.3685,140800.0
2010-09-07 09:40:00,14.09,14.12,14.06,14.06,93200.0,11.3604,11.3846,11.3362,11.3362,93200.0
2010-09-07 09:50:00,14.06,14.08,14.0,14.0,93600.0,11.3362,11.3524,11.2879,11.2879,93600.0
2010-09-07 10:00:00,14.0,14.04,13.99,14.04,297600.0,11.2879,11.3201,11.2798,11.3201,297600.0
2010-09-07 10:10:00,14.04,14.05,14.03,14.04,51200.0,11.3201,11.3282,11.3121,11.3201,51200.0
2010-09-07 10:20:00,14.04,14.06,14.01,14.05,80800.0,11.3201,11.3362,11.2959,11.3282,80800.0
2010-09-07 10:30:00,14.04,14.04,14.0,14.0,80800.0,11.3201,11.3201,11.2879,11.2879,80800.0
2010-09-07 10:40:00,14.03,14.05,14.03,14.03,53200.0,11.3121,11.3282,11.3121,11.3121,53200.0
2010-09-07 10:50:00,14.03,14.04,14.0,14.03,73200.0,11.3121,11.3201,11.2879,11.3121,73200.0
2010-09-07 11:00:00,14.03,14.05,14.01,14.02,109200.0,11.3121,11.3282,11.2959,11.304,109200.0
2010-09-07 11:10:00,14.03,14.03,14.01,14.03,193200.0,11.3121,11.3121,11.2959,11.3121,193200.0
2010-09-07 11:20:00,14.03,14.06,14.03,14.06,86800.0,11.3121,11.3362,11.3121,11.3362,86800.0
2010-09-07 11:30:00,14.06,14.08,14.03,14.04,52800.0,11.3362,11.3524,11.3121,11.3201,52800.0
2010-09-07 11:40:00,14.04,14.05,14.03,14.04,54000.0,11.3201,11.3282,11.3121,11.3201,54000.0
2010-09-07 11:50:00,14.04,14.05,14.01,14.05,42800.0,11.3201,11.3282,11.2959,11.3282,42800.0
2010-09-07 12:00:00,14.05,14.07,14.04,14.07,116000.0,11.3282,11.3443,11.3201,11.3443,116000.0
2010-09-07 12:10:00,14.07,14.07,14.05,14.06,27200.0,11.3443,11.3443,11.3282,11.3362,27200.0
2010-09-07 12:20:00,14.05,14.06,14.01,14.01,143200.0,11.3282,11.3362,11.2959,11.2959,143200.0
2010-09-07 12:30:00,14.01,14.01,13.97,13.98,64000.0,11.2959,11.2959,11.2637,11.2717,64000.0
2010-09-07 12:40:00,13.98,13.99,13.98,13.99,75200.0,11.2717,11.2798,11.2717,11.2798,75200.0
2010-09-07 12:50:00,13.98,13.99,13.97,13.99,39200.0,11.2717,11.2798,11.2637,11.2798,39200.0
2010-09-07 13:00:00,13.99,13.99,13.97,13.97,15200.0,11.2798,11.2798,11.2637,11.2637,15200.0
2010-09-07 13:10:00,13.97,13.99,13.97,13.98,27200.0,11.2637,11.2798,11.2637,11.2717,27200.0
2010-09-07 13:20:00,13.98,13.99,13.96,13.98,70400.0,11.2717,11.2798,11.2556,11.2717,70400.0
2010-09-07 13:30:00,13.97,13.99,13.97,13.98,31600.0,11.2637,11.2798,11.2637,11.2717,31600.0
2010-09-07 13:40:00,13.98,13.99,13.97,13.98,34400.0,11.2717,11.2798,11.2637,11.2717,34400.0
2010-09-07 13:50:00,13.99,14.01,13.98,14.01,90800.0,11.2798,11.2959,11.2717,11.2959,90800.0
2010-09-07 14:00:00,14.01,14.01,13.99,13.99,77600.0,11.2959,11.2959,11.2798,11.2798,77600.0
2010-09-07 14:10:00,13.99,14.02,13.99,14.01,38800.0,11.2798,11.304,11.2798,11.2959,38800.0
2010-09-07 14:20:00,14.01,14.02,14.01,14.01,29600.0,11.2959,11.304,11.2959,11.2959,29600.0
2010-09-07 14:30:00,14.01,14.01,13.99,13.99,60800.0,11.2959,11.2959,11.2798,11.2798,60800.0
2010-09-07 14:40:00,13.98,13.99,13.98,13.98,97200.0,11.2717,11.2798,11.2717,11.2717,97200.0
2010-09-07 14:50:00,13.98,13.98,13.94,13.96,71200.0,11.2717,11.2717,11.2395,11.2556,71200.0
2010-09-07 15:00:00,13.96,13.96,13.94,13.95,105200.0,11.2556,11.2556,11.2395,11.2476,105200.0
2010-09-07 15:10:00,13.95,13.96,13.94,13.95,123600.0,11.2476,11.2556,11.2395,11.2476,123600.0
2010-09-07 15:20:00,13.95,13.96,13.93,13.96,137200.0,11.2476,11.2556,11.2314,11.2556,137200.0
2010-09-07 15:30:00,13.95,13.97,13.94,13.97,108000.0,11.2476,11.2637,11.2395,11.2637,108000.0
2010-09-07 15:40:00,13.97,13.98,13.95,13.95,198800.0,11.2637,11.2717,11.2476,11.2476,198800.0
2010-09-07 15:50:00,13.95,13.95,13.9,13.94,263600.0,11.2476,11.2476,11.2072,11.2395,263600.0
2010-09-08 09:30:00,13.97,14.04,13.97,14.02,104000.0,11.2637,11.3201,11.2637,11.304,104000.0
2010-09-08 09:40:00,14.03,14.05,14.02,14.04,76400.0,11.3121,11.3282,11.304,11.3201,76400.0
2010-09-08 09:50:00,14.03,14.04,13.99,14.03,121200.0,11.3121,11.3201,11.2798,11.3121,121200.0
2010-09-08 10:00:00,14.04,14.06,14.02,14.03,114400.0,11.3201,11.3362,11.304,11.3121,114400.0
2010-09-08 10:10:00,14.04,14.06,14.02,14.02,98000.0,11.3201,11.3362,11.304,11.304,98000.0
2010-09-08 10:20:00,14.02,14.05,14.02,14.03,84400.0,11.304,11.3282,11.304,11.3121,84400.0
2010-09-08 10:30:00,14.04,14.08,14.04,14.08,79600.0,11.3201,11.3524,11.3201,11.3524,79600.0
2010-09-08 10:40:00,14.08,14.09,14.06,14.06,40400.0,11.3524,11.3604,11.3362,11.3362,40400.0
2010-09-08 10:50:00,14.06,14.08,14.06,14.07,158000.0,11.3362,11.3524,11.3362,11.3443,158000.0
2010-09-08 11:00:00,14.07,14.12,14.07,14.1,72000.0,11.3443,11.3846,11.3443,11.3685,72000.0
2010-09-08 11:10:00,14.1,14.11,14.08,14.08,49200.0,11.3685,11.3766,11.3524,11.3524,49200.0
2010-09-08 11:20:00,14.08,14.08,14.06,14.06,65200.0,11.3524,11.3524,11.3362,11.3362,65200.0
2010-09-08 11:30:00,14.07,14.08,14.05,14.05,51600.0,11.3443,11.3524,11.3282,11.3282,51600.0
2010-09-08 11:40:00,14.05,14.07,14.05,14.07,14000.0,11.3282,11.3443,11.3282,11.3443,14000.0
2010-09-08 11:50:00,14.07,14.07,14.05,14.05,44400.0,11.3443,11.3443,11.3282,11.3282,44400.0
2010-09-08 12:00:00,14.06,14.06,14.04,14.05,24000.0,11.3362,11.3362,11.3201,11.3282,24000.0
2010-09-08 12:10:00,14.06,14.06,14.05,14.05,17600.0,11.3362,11.3362,11.3282,11.3282,17600.0
2010-09-08 12:20:00,14.06,14.08,14.06,14.08,27200.0,11.3362,11.3524,11.3362,11.3524,27200.0
2010-09-08 12:30:00,14.08,14.08,14.06,14.08,152000.0,11.3524,11.3524,11.3362,11.3524,152000.0
2010-09-08 12:40:00,14.08,14.09,14.06,14.06,152000.0,11.3524,11.3604,11.3362,11.3362,152000.0
2010-09-08 12:50:00,14.06,14.07,14.06,14.06,33600.0,11.3362,11.3443,11.3362,11.3362,33600.0
2010-09-08 13:00:00,14.06,14.06,14.04,14.04,43200.0,11.3362,11.3362,11.3201,11.3201,43200.0
2010-09-08 13:10:00,14.04,14.05,14.04,14.04,30000.0,11.3201,11.3282,11.3201,11.3201,30000.0
2010-09-08 13:20:00,14.05,14.06,14.04,14.05,30000.0,11.3282,11.3362,11.3201,11.3282,30000.0
2010-09-08 13:30:00,14.06,14.06,14.04,14.04,122400.0,11.3362,11.3362,11.3201,11.3201,122400.0
2010-09-08 13:40:00,14.04,14.04,13.97,13.98,107200.0,11.3201,11.3201,11.2637,11.2717,107200.0
2010-09-08 13:50:00,13.98,13.99,13.96,13.99,84800.0,11.2717,11.2798,11.2556,11.2798,84800.0
2010-09-08 14:00:00,13.99,14.0,13.95,13.97,210000.0,11.2798,11.2879,11.2476,11.2637,210000.0
2010-09-08 14:10:00,13.98,14.0,13.96,13.99,114400.0,11.2717,11.2879,11.2556,11.2798,114400.0
2010-09-08 14:20:00,13.99,14.02,13.99,14.01,82400.0,11.2798,11.304,11.2798,11.2959,82400.0
2010-09-08 14:30:00,14.01,14.02,14.01,14.01,46400.0,11.2959,11.304,11.2959,11.2959,46400.0
2010-09-08 14:40:00,14.02,14.04,14.02,14.03,33600.0,11.304,11.3201,11.304,11.3121,33600.0
2010-09-08 14:50:00,14.03,14.03,14.01,14.01,28400.0,11.3121,11.3121,11.2959,11.2959,28400.0
2010-09-08 15:00:00,14.01,14.05,14.01,14.05,92800.0,11.2959,11.3282,11.2959,11.3282,92800.0
2010-09-08 15:10:00,14.05,14.05,14.02,14.02,64400.0,11.3282,11.3282,11.304,11.304,64400.0
2010-09-08 15:20:00,14.02,14.04,13.99,14.0,136000.0,11.304,11.3201,11.2798,11.2879,136000.0
2010-09-08 15:30:00,14.0,14.04,13.98,14.03,118800.0,11.2879,11.3201,11.2717,11.3121,118800.0
2010-09-08 15:40:00,14.03,14.04,13.98,13.99,203200.0,11.3121,11.3201,11.2717,11.2798,203200.0
2010-09-08 15:50:00,13.99,14.01,13.98,14.01,237200.0,11.2798,11.2959,11.2717,11.2959,237200.0
2010-09-09 09:30:00,14.21,14.22,14.17,14.19,126000.0,11.4572,11.4652,11.4249,11.4411,126000.0
2010-09-09 09:40:00,14.17,14.19,14.15,14.15,80800.0,11.4249,11.4411,11.4088,11.4088,80800.0
2010-09-09 09:50:00,14.14,14.17,14.13,14.16,23600.0,11.4007,11.4249,11.3927,11.4169,23600.0
2010-09-09 10:00:00,14.17,14.17,14.13,14.13,38800.0,11.4249,11.4249,11.3927,11.3927,38800.0
2010-09-09 10:10:00,14.13,14.13,14.08,14.1,124400.0,11.3927,11.3927,11.3524,11.3685,124400.0
2010-09-09 10:20:00,14.1,14.11,14.09,14.11,55200.0,11.3685,11.3766,11.3604,11.3766,55200.0
2010-09-09 10:30:00,14.11,14.11,14.06,14.08,59600.0,11.3766,11.3766,11.3362,11.3524,59600.0
2010-09-09 10:40:00,14.08,14.1,14.07,14.09,54400.0,11.3524,11.3685,11.3443,11.3604,54400.0
2010-09-09 10:50:00,14.09,14.09,14.07,14.07,38800.0,11.3604,11.3604,11.3443,11.3443,38800.0
2010-09-09 11:00:00,14.06,14.09,14.06,14.09,44000.0,11.3362,11.3604,11.3362,11.3604,44000.0
2010-09-09 11:10:00,14.09,14.11,14.09,14.1,82800.0,11.3604,11.3766,11.3604,11.3685,82800.0
2010-09-09 11:20:00,14.1,14.12,14.09,14.11,70400.0,11.3685,11.3846,11.3604,11.3766,70400.0
2010-09-09 11:30:00,14.11,14.14,14.1,14.12,72000.0,11.3766,11.4007,11.3685,11.3846,72000.0
2010-09-09 11:40:00,14.12,14.13,14.11,14.12,20400.0,11.3846,11.3927,11.3766,11.3846,20400.0
2010-09-09 11:50:00,14.12,14.12,14.1,14.1,38800.0,11.3846,11.3846,11.3685,11.3685,38800.0
2010-09-09 12:00:00,14.1,14.12,14.1,14.11,48400.0,11.3685,11.3846,11.3685,11.3766,48400.0
2010-09-09 12:10:00,14.12,14.12,14.11,14.11,126800.0,11.3846,11.3846,11.3766,11.3766,126800.0
2010-09-09 12:20:00,14.11,14.12,14.11,14.12,20000.0,11.3766,11.3846,11.3766,11.3846,20000.0
2010-09-09 12:30:00,14.12,14.12,14.1,14.11,21200.0,11.3846,11.3846,11.3685,11.3766,21200.0
2010-09-09 12:40:00,14.11,14.12,14.09,14.09,30800.0,11.3766,11.3846,11.3604,11.3604,30800.0
2010-09-09 12:50:00,14.1,14.1,14.03,14.03,88400.0,11.3685,11.3685,11.3121,11.3121,88400.0
2010-09-09 13:00:00,14.02,14.03,14.01,14.01,32000.0,11.304,11.3121,11.2959,11.2959,32000.0
2010-09-09 13:10:00,14.01,14.01,13.97,14.01,42000.0,11.2959,11.2959,11.2637,11.2959,42000.0
2010-09-09 13:20:00,14.0,14.01,13.96,13.96,24800.0,11.2879,11.2959,11.2556,11.2556,24800.0
2010-09-09 13:30:00,13.96,13.99,13.95,13.96,57200.0,11.2556,11.2798,11.2476,11.2556,57200.0
2010-09-09 13:40:00,13.96,13.98,13.94,13.98,46400.0,11.2556,11.2717,11.2395,11.2717,46400.0
2010-09-09 13:50:00,13.99,13.99,13.92,13.93,89200.0,11.2798,11.2798,11.2234,11.2314,89200.0
2010-09-09 14:00:00,13.93,13.96,13.93,13.93,66400.0,11.2314,11.2556,11.2314,11.2314,66400.0
2010-09-09 14:10:00,13.93,13.93,13.91,13.93,36000.0,11.2314,11.2314,11.2153,11.2314,36000.0
2010-09-09 14:20:00,13.94,13.94,13.91,13.92,65600.0,11.2395,11.2395,11.2153,11.2234,65600.0
2010-09-09 14:30:00,13.92,13.96,13.92,13.96,67600.0,11.2234,11.2556,11.2234,11.2556,67600.0
2010-09-09 14:40:00,13.96,13.97,13.94,13.96,46000.0,11.2556,11.2637,11.2395,11.2556,46000.0
2010-09-09 14:50:00,13.97,13.97,13.95,13.97,35600.0,11.2637,11.2637,11.2476,11.2637,35600.0
2010-09-09 15:00:00,13.97,13.99,13.97,13.98,21600.0,11.2637,11.2798,11.2637,11.2717,21600.0
2010-09-09 15:10:00,13.98,14.01,13.97,14.0,57600.0,11.2717,11.2959,11.2637,11.2879,57600.0
2010-09-09 15:20:00,14.0,14.02,13.99,14.02,113600.0,11.2879,11.304,11.2798,11.304,113600.0
2010-09-09 15:30:00,14.02,14.03,14.02,14.03,92800.0,11.304,11.3121,11.304,11.3121,92800.0
2010-09-09 15:40:00,14.03,14.04,14.0,14.01,148800.0,11.3121,11.3201,11.2879,11.2959,148800.0
2010-09-09 15:50:00,14.01,14.01,13.99,14.01,342400.0,11.2959,11.2959,11.2798,11.2959,342400.0
2010-09-10 09:30:00,14.08,14.08,14.02,14.06,320400.0,11.3524,11.3524,11.304,11.3362,320400.0
2010-09-10 09:40:00,14.04,14.09,14.04,14.09,64000.0,11.3201,11.3604,11.3201,11.3604,64000.0
2010-09-10 09:50:00,14.1,14.13,14.1,14.1,270800.0,11.3685,11.3927,11.3685,11.3685,270800.0
2010-09-10 10:00:00,14.1,14.1,14.06,14.09,122400.0,11.3685,11.3685,11.3362,11.3604,122400.0
2010-09-10 10:10:00,14.09,14.12,14.08,14.11,163600.0,11.3604,11.3846,11.3524,11.3766,163600.0
2010-09-10 10:20:00,14.12,14.13,14.08,14.09,168400.0,11.3846,11.3927,11.3524,11.3604,168400.0
2010-09-10 10:30:00,14.1,14.13,14.09,14.11,89200.0,11.3685,11.3927,11.3604,11.3766,89200.0
2010-09-10 10:40:00,14.11,14.12,14.08,14.08,77600.0,11.3766,11.3846,11.3524,11.3524,77600.0
2010-09-10 10:50:00,14.08,14.1,14.08,14.1,89200.0,11.3524,11.3685,11.3524,11.3685,89200.0
2010-09-10 11:00:00,14.1,14.11,14.06,14.07,232000.0,11.3685,11.3766,11.3362,11.3443,232000.0
2010-09-10 11:10:00,14.08,14.08,14.05,14.05,76400.0,11.3524,11.3524,11.3282,11.3282,76400.0
2010-09-10 11:20:00,14.06,14.08,14.06,14.08,56800.0,11.3362,11.3524,11.3362,11.3524,56800.0
2010-09-10 11:30:00,14.08,14.09,14.06,14.07,20000.0,11.3524,11.3604,11.3362,11.3443,20000.0
2010-09-10 11:40:00,14.06,14.06,14.04,14.04,68000.0,11.3362,11.3362,11.3201,11.3201,68000.0
2010-09-10 11:50:00,14.02,14.03,13.99,14.01,159600.0,11.304,11.3121,11.2798,11.2959,159600.0
2010-09-10 12:00:00,14.01,14.01,13.97,13.97,164800.0,11.2959,11.2959,11.2637,11.2637,164800.0
2010-09-10 12:10:00,13.97,13.99,13.97,13.99,144400.0,11.2637,11.2798,11.2637,11.2798,144400.0
2010-09-10 12:20:00,13.99,14.01,13.99,14.0,51600.0,11.2798,11.2959,11.2798,11.2879,51600.0
2010-09-10 12:30:00,14.0,14.01,13.99,14.0,60800.0,11.2879,11.2959,11.2798,11.2879,60800.0
2010-09-10 12:40:00,14.01,14.03,14.0,14.02,84800.0,11.2959,11.3121,11.2879,11.304,84800.0
2010-09-10 12:50:00,14.02,14.02,13.99,13.99,82000.0,11.304,11.304,11.2798,11.2798,82000.0
2010-09-10 13:00:00,13.99,14.0,13.97,14.0,135600.0,11.2798,11.2879,11.2637,11.2879,135600.0
2010-09-10 13:10:00,13.99,14.0,13.99,14.0,23600.0,11.2798,11.2879,11.2798,11.2879,23600.0
2010-09-10 13:20:00,14.0,14.0,13.99,13.99,43200.0,11.2879,11.2879,11.2798,11.2798,43200.0
2010-09-10 13:30:00,13.99,14.03,13.99,14.02,29600.0,11.2798,11.3121,11.2798,11.304,29600.0
2010-09-10 13:40:00,14.03,14.03,14.01,14.02,32800.0,11.3121,11.3121,11.2959,11.304,32800.0
2010-09-10 13:50:00,14.02,14.03,14.01,14.02,24400.0,11.304,11.3121,11.2959,11.304,24400.0
2010-09-10 14:00:00,14.02,14.05,14.01,14.05,51200.0,11.304,11.3282,11.2959,11.3282,51200.0
2010-09-10 14:10:00,14.05,14.06,14.04,14.04,59200.0,11.3282,11.3362,11.3201,11.3201,59200.0
2010-09-10 14:20:00,14.04,14.06,14.03,14.06,64000.0,11.3201,11.3362,11.3121,11.3362,64000.0
2010-09-10 14:30:00,14.06,14.07,14.05,14.06,36800.0,11.3362,11.3443,11.3282,11.3362,36800.0
2010-09-10 14:40:00,14.07,14.09,14.06,14.06,101600.0,11.3443,11.3604,11.3362,11.3362,101600.0
2010-09-10 14:50:00,14.07,14.07,14.06,14.07,152000.0,11.3443,11.3443,11.3362,11.3443,152000.0
2010-09-10 15:00:00,14.07,14.07,14.04,14.04,128800.0,11.3443,11.3443,11.3201,11.3201,128800.0
2010-09-10 15:10:00,14.04,14.06,14.04,14.06,149600.0,11.3201,11.3362,11.3201,11.3362,149600.0
2010-09-10 15:20:00,14.06,14.08,14.05,14.07,128400.0,11.3362,11.3524,11.3282,11.3443,128400.0
2010-09-10 15:30:00,14.08,14.08,14.06,14.06,94800.0,11.3524,11.3524,11.3362,11.3362,94800.0
2010-09-10 15:40:00,14.05,14.06,14.04,14.05,80400.0,11.3282,11.3362,11.3201,11.3282,80400.0
2010-09-10 15:50:00,14.05,14.06,14.03,14.04,231200.0,11.3282,11.3362,11.3121,11.3201,231200.0
2010-09-13 09:30:00,14.2,14.22,14.17,14.22,181600.0,11.4491,11.4652,11.4249,11.4652,181600.0
2010-09-13 09:40:00,14.22,14.24,14.2,14.2,79200.0,11.4652,11.4814,11.4491,11.4491,79200.0
2010-09-13 09:50:00,14.2,14.22,14.2,14.2,25200.0,11.4491,11.4652,11.4491,11.4491,25200.0
2010-09-13 10:00:00,14.2,14.31,14.2,14.31,144400.0,11.4491,11.5378,11.4491,11.5378,144400.0
2010-09-13 10:10:00,14.31,14.31,14.28,14.28,30800.0,11.5378,11.5378,11.5136,11.5136,30800.0
2010-09-13 10:20:00,14.29,14.31,14.28,14.3,69600.0,11.5217,11.5378,11.5136,11.5297,69600.0
2010-09-13 10:30:00,14.3,14.34,14.3,14.33,72000.0,11.5297,11.562,11.5297,11.5539,72000.0
2010-09-13 10:40:00,14.33,14.37,14.33,14.37,37600.0,11.5539,11.5862,11.5539,11.5862,37600.0
2010-09-13 10:50:00,14.37,14.37,14.34,14.34,56800.0,11.5862,11.5862,11.562,11.562,56800.0
2010-09-13 11:00:00,14.34,14.36,14.34,14.35,308000.0,11.562,11.5781,11.562,11.5701,308000.0
2010-09-13 11:10:00,14.35,14.36,14.34,14.36,51600.0,11.5701,11.5781,11.562,11.5781,51600.0
2010-09-13 11:20:00,14.36,14.37,14.35,14.37,84800.0,11.5781,11.5862,11.5701,11.5862,84800.0
2010-09-13 11:30:00,14.37,14.37,14.34,14.35,80400.0,11.5862,11.5862,11.562,11.5701,80400.0
2010-09-13 11:40:00,14.35,14.35,14.33,14.33,101600.0,11.5701,11.5701,11.5539,11.5539,101600.0
2010-09-13 11:50:00,14.33,14.35,14.32,14.34,44000.0,11.5539,11.5701,11.5459,11.562,44000.0
2010-09-13 12:00:00,14.34,14.34,14.33,14.33,34400.0,11.562,11.562,11.5539,11.5539,34400.0
2010-09-13 12:10:00,14.33,14.34,14.31,14.32,101200.0,11.5539,11.562,11.5378,11.5459,101200.0
2010-09-13 12:20:00,14.32,14.32,14.28,14.31,109200.0,11.5459,11.5459,11.5136,11.5378,109200.0
2010-09-13 12:30:00,14.31,14.32,14.3,14.31,69600.0,11.5378,11.5459,11.5297,11.5378,69600.0
2010-09-13 12:40:00,14.31,14.32,14.3,14.31,69600.0,11.5378,11.5459,11.5297,11.5378,69600.0
2010-09-13 12:50:00,14.31,14.32,14.3,14.31,39200.0,11.5378,11.5459,11.5297,11.5378,39200.0
2010-09-13 13:00:00,14.31,14.33,14.31,14.32,73600.0,11.5378,11.5539,11.5378,11.5459,73600.0
2010-09-13 13:10:00,14.32,14.33,14.31,14.32,57200.0,11.5459,11.5539,11.5378,11.5459,57200.0
2010-09-13 13:20:00,14.32,14.36,14.32,14.34,94400.0,11.5459,11.5781,11.5459,11.562,94400.0
2010-09-13 13:30:00,14.34,14.34,14.33,14.33,28800.0,11.562,11.562,11.5539,11.5539,28800.0
2010-09-13 13:40:00,14.33,14.34,14.32,14.34,27600.0,11.5539,11.562,11.5459,11.562,27600.0
2010-09-13 13:50:00,14.34,14.34,14.32,14.32,69600.0,11.562,11.562,11.5459,11.5459,69600.0
2010-09-13 14:00:00,14.32,14.32,14.3,14.31,27600.0,11.5459,11.5459,11.5297,11.5378,27600.0
2010-09-13 14:10:00,14.3,14.31,14.3,14.31,71600.0,11.5297,11.5378,11.5297,11.5378,71600.0
2010-09-13 14:20:00,14.31,14.33,14.3,14.33,70800.0,11.5378,11.5539,11.5297,11.5539,70800.0
2010-09-13 14:30:00,14.33,14.33,14.31,14.31,15200.0,11.5539,11.5539,11.5378,11.5378,15200.0
2010-09-13 14:40:00,14.31,14.34,14.31,14.33,165600.0,11.5378,11.562,11.5378,11.5539,165600.0
2010-09-13 14:50:00,14.32,14.35,14.32,14.35,87600.0,11.5459,11.5701,11.5459,11.5701,87600.0
2010-09-13 15:00:00,14.35,14.35,14.33,14.34,57600.0,11.5701,11.5701,11.5539,11.562,57600.0
2010-09-13 15:10:00,14.34,14.37,14.34,14.37,108400.0,11.562,11.5862,11.562,11.5862,108400.0
2010-09-13 15:20:00,14.37,14.38,14.36,14.37,155600.0,11.5862,11.5942,11.5781,11.5862,155600.0
2010-09-13 15:30:00,14.37,14.4,14.36,14.4,363200.0,11.5862,11.6104,11.5781,11.6104,363200.0
2010-09-13 15:40:00,14.4,14.41,14.38,14.4,600400.0,11.6104,11.6184,11.5942,11.6104,600400.0
2010-09-13 15:50:00,14.4,14.41,14.36,14.37,544800.0,11.6104,11.6184,11.5781,11.5862,544800.0
2010-09-14 09:30:00,14.33,14.37,14.29,14.31,198000.0,11.5539,11.5862,11.5217,11.5378,198000.0
2010-09-14 09:40:00,14.31,14.31,14.27,14.29,95200.0,11.5378,11.5378,11.5056,11.5217,95200.0
2010-09-14 09:50:00,14.29,14.32,14.28,14.3,59600.0,11.5217,11.5459,11.5136,11.5297,59600.0
2010-09-14 10:00:00,14.31,14.34,14.29,14.31,148400.0,11.5378,11.562,11.5217,11.5378,148400.0
2010-09-14 10:10:00,14.31,14.31,14.28,14.31,89200.0,11.5378,11.5378,11.5136,11.5378,89200.0
2010-09-14 10:20:00,14.31,14.33,14.31,14.32,83600.0,11.5378,11.5539,11.5378,11.5459,83600.0
2010-09-14 10:30:00,14.32,14.34,14.31,14.31,142400.0,11.5459,11.562,11.5378,11.5378,142400.0
2010-09-14 10:40:00,14.31,14.38,14.31,14.37,176000.0,11.5378,11.5942,11.5378,11.5862,176000.0
2010-09-14 10:50:00,14.37,14.38,14.36,14.36,52000.0,11.5862,11.5942,11.5781,11.5781,52000.0
2010-09-14 11:00:00,14.36,14.4,14.36,14.4,114800.0,11.5781,11.6104,11.5781,11.6104,114800.0
2010-09-14 11:10:00,14.4,14.42,14.38,14.4,189200.0,11.6104,11.6265,11.5942,11.6104,189200.0
2010-09-14 11:20:00,14.4,14.4,14.37,14.38,87600.0,11.6104,11.6104,11.5862,11.5942,87600.0
2010-09-14 11:30:00,14.38,14.39,14.38,14.39,106000.0,11.5942,11.6023,11.5942,11.6023,106000.0
2010-09-14 11:40:00,14.4,14.42,14.4,14.41,82000.0,11.6104,11.6265,11.6104,11.6184,82000.0
2010-09-14 11:50:00,14.4,14.42,14.39,14.42,69200.0,11.6104,11.6265,11.6023,11.6265,69200.0
2010-09-14 12:00:00,14.41,14.45,14.4,14.43,76400.0,11.6184,11.6507,11.6104,11.6346,76400.0
2010-09-14 12:10:00,14.43,14.44,14.42,14.43,64400.0,11.6346,11.6426,11.6265,11.6346,64400.0
2010-09-14 12:20:00,14.42,14.44,14.42,14.43,26800.0,11.6265,11.6426,11.6265,11.6346,26800.0
2010-09-14 12:30:00,14.44,14.44,14.42,14.42,43600.0,11.6426,11.6426,11.6265,11.6265,43600.0
2010-09-14 12:40:00,14.43,14.43,14.38,14.38,31200.0,11.6346,11.6346,11.5942,11.5942,31200.0
2010-09-14 12:50:00,14.38,14.38,14.36,14.37,88800.0,11.5942,11.5942,11.5781,11.5862,88800.0
2010-09-14 13:00:00,14.37,14.38,14.36,14.37,71200.0,11.5862,11.5942,11.5781,11.5862,71200.0
2010-09-14 13:10:00,14.38,14.38,14.35,14.36,51200.0,11.5942,11.5942,11.5701,11.5781,51200.0
2010-09-14 13:20:00,14.36,14.36,14.33,14.35,108400.0,11.5781,11.5781,11.5539,11.5701,108400.0
2010-09-14 13:30:00,14.35,14.38,14.35,14.36,39600.0,11.5701,11.5942,11.5701,11.5781,39600.0
2010-09-14 13:40:00,14.36,14.36,14.31,14.33,111200.0,11.5781,11.5781,11.5378,11.5539,111200.0
2010-09-14 13:50:00,14.33,14.36,14.33,14.35,83200.0,11.5539,11.5781,11.5539,11.5701,83200.0
2010-09-14 14:00:00,14.35,14.36,14.34,14.36,35600.0,11.5701,11.5781,11.562,11.5781,35600.0
2010-09-14 14:10:00,14.36,14.37,14.35,14.36,40000.0,11.5781,11.5862,11.5701,11.5781,40000.0
2010-09-14 14:20:00,14.36,14.38,14.35,14.35,107600.0,11.5781,11.5942,11.5701,11.5701,107600.0
2010-09-14 14:30:00,14.36,14.38,14.34,14.38,49200.0,11.5781,11.5942,11.562,11.5942,49200.0
2010-09-14 14:40:00,14.38,14.4,14.37,14.37,70400.0,11.5942,11.6104,11.5862,11.5862,70400.0
2010-09-14 14:50:00,14.37,14.39,14.37,14.37,34400.0,11.5862,11.6023,11.5862,11.5862,34400.0
2010-09-14 15:00:00,14.38,14.38,14.37,14.38,44400.0,11.5942,11.5942,11.5862,11.5942,44400.0
2010-09-14 15:10:00,14.38,14.39,14.35,14.35,46000.0,11.5942,11.6023,11.5701,11.5701,46000.0
2010-09-14 15:20:00,14.36,14.38,14.36,14.37,58000.0,11.5781,11.5942,11.5781,11.5862,58000.0
2010-09-14 15:30:00,14.37,14.4,14.37,14.38,92800.0,11.5862,11.6104,11.5862,11.5942,92800.0
2010-09-14 15:40:00,14.37,14.37,14.34,14.35,197200.0,11.5862,11.5862,11.562,11.5701,197200.0
2010-09-14 15:50:00,14.35,14.35,14.31,14.32,385600.0,11.5701,11.5701,11.5378,11.5459,385600.0
2010-09-15 09:30:00,14.27,14.27,14.22,14.24,160800.0,11.5056,11.5056,11.4652,11.4814,160800.0
2010-09-15 09:40:00,14.23,14.24,14.18,14.24,132400.0,11.4733,11.4814,11.433,11.4814,132400.0
2010-09-15 09:50:00,14.23,14.24,14.21,14.23,137200.0,11.4733,11.4814,11.4572,11.4733,137200.0
2010-09-15 10:00:00,14.24,14.26,14.22,14.25,144800.0,11.4814,11.4975,11.4652,11.4894,144800.0
2010-09-15 10:10:00,14.25,14.34,14.25,14.33,142800.0,11.4894,11.562,11.4894,11.5539,142800.0
2010-09-15 10:20:00,14.33,14.34,14.31,14.31,86000.0,11.5539,11.562,11.5378,11.5378,86000.0
2010-09-15 10:30:00,14.31,14.33,14.29,14.31,86400.0,11.5378,11.5539,11.5217,11.5378,86400.0
2010-09-15 10:40:00,14.31,14.35,14.3,14.34,123200.0,11.5378,11.5701,11.5297,11.562,123200.0
2010-09-15 10:50:00,14.34,14.35,14.32,14.35,78400.0,11.562,11.5701,11.5459,11.5701,78400.0
2010-09-15 11:00:00,14.35,14.35,14.3,14.3,85600.0,11.5701,11.5701,11.5297,11.5297,85600.0
2010-09-15 11:10:00,14.3,14.32,14.29,14.31,106800.0,11.5297,11.5459,11.5217,11.5378,106800.0
2010-09-15 11:20:00,14.31,14.34,14.31,14.33,60800.0,11.5378,11.562,11.5378,11.5539,60800.0
2010-09-15 11:30:00,14.33,14.35,14.32,14.34,81600.0,11.5539,11.5701,11.5459,11.562,81600.0
2010-09-15 11:40:00,14.35,14.35,14.34,14.34,35600.0,11.5701,11.5701,11.562,11.562,35600.0
2010-09-15 11:50:00,14.34,14.38,14.34,14.37,124000.0,11.562,11.5942,11.562,11.5862,124000.0
2010-09-15 12:00:00,14.38,14.39,14.38,14.38,45200.0,11.5942,11.6023,11.5942,11.5942,45200.0
2010-09-15 12:10:00,14.38,14.39,14.36,14.37,26800.0,11.5942,11.6023,11.5781,11.5862,26800.0
2010-09-15 12:20:00,14.37,14.39,14.37,14.38,32400.0,11.5862,11.6023,11.5862,11.5942,32400.0
2010-09-15 12:30:00,14.38,14.39,14.38,14.38,28000.0,11.5942,11.6023,11.5942,11.5942,28000.0
2010-09-15 12:40:00,14.38,14.38,14.37,14.38,76400.0,11.5942,11.5942,11.5862,11.5942,76400.0
2010-09-15 12:50:00,14.37,14.38,14.37,14.38,30000.0,11.5862,11.5942,11.5862,11.5942,30000.0
2010-09-15 13:00:00,14.38,14.4,14.38,14.39,58800.0,11.5942,11.6104,11.5942,11.6023,58800.0
2010-09-15 13:10:00,14.39,14.42,14.38,14.42,61200.0,11.6023,11.6265,11.5942,11.6265,61200.0
2010-09-15 13:20:00,14.41,14.42,14.4,14.4,36000.0,11.6184,11.6265,11.6104,11.6104,36000.0
2010-09-15 13:30:00,14.38,14.41,14.38,14.39,41200.0,11.5942,11.6184,11.5942,11.6023,41200.0
2010-09-15 13:40:00,14.39,14.41,14.38,14.38,28400.0,11.6023,11.6184,11.5942,11.5942,28400.0
2010-09-15 13:50:00,14.38,14.42,14.38,14.41,30400.0,11.5942,11.6265,11.5942,11.6184,30400.0
2010-09-15 14:00:00,14.41,14.42,14.4,14.4,54800.0,11.6184,11.6265,11.6104,11.6104,54800.0
2010-09-15 14:10:00,14.4,14.4,14.37,14.37,23600.0,11.6104,11.6104,11.5862,11.5862,23600.0
2010-09-15 14:20:00,14.37,14.38,14.37,14.37,34800.0,11.5862,11.5942,11.5862,11.5862,34800.0
2010-09-15 14:30:00,14.37,14.38,14.35,14.36,61600.0,11.5862,11.5942,11.5701,11.5781,61600.0
2010-09-15 14:40:00,14.36,14.36,14.34,14.35,36400.0,11.5781,11.5781,11.562,11.5701,36400.0
2010-09-15 14:50:00,14.35,14.38,14.35,14.38,57600.0,11.5701,11.5942,11.5701,11.5942,57600.0
2010-09-15 15:00:00,14.38,14.38,14.37,14.38,74800.0,11.5942,11.5942,11.5862,11.5942,74800.0
2010-09-15 15:10:00,14.38,14.4,14.38,14.39,46800.0,11.5942,11.6104,11.5942,11.6023,46800.0
2010-09-15 15:20:00,14.4,14.45,14.39,14.44,43200.0,11.6104,11.6507,11.6023,11.6426,43200.0
2010-09-15 15:30:00,14.44,14.45,14.43,14.44,127200.0,11.6426,11.6507,11.6346,11.6426,127200.0
2010-09-15 15:40:00,14.44,14.44,14.39,14.42,130800.0,11.6426,11.6426,11.6023,11.6265,130800.0
2010-09-15 15:50:00,14.42,14.44,14.4,14.4,177200.0,11.6265,11.6426,11.6104,11.6104,177200.0
2010-09-16 09:30:00,14.37,14.41,14.36,14.39,120400.0,11.5862,11.6184,11.5781,11.6023,120400.0
2010-09-16 09:40:00,14.39,14.39,14.32,14.35,179600.0,11.6023,11.6023,11.5459,11.5701,179600.0
2010-09-16 09:50:00,14.36,14.38,14.35,14.37,133200.0,11.5781,11.5942,11.5701,11.5862,133200.0
2010-09-16 10:00:00,14.37,14.41,14.31,14.38,388400.0,11.5862,11.6184,11.5378,11.5942,388400.0
2010-09-16 10:10:00,14.38,14.39,14.31,14.33,171200.0,11.5942,11.6023,11.5378,11.5539,171200.0
2010-09-16 10:20:00,14.34,14.37,14.32,14.34,67200.0,11.562,11.5862,11.5459,11.562,67200.0
2010-09-16 10:30:00,14.33,14.34,14.3,14.31,68000.0,11.5539,11.562,11.5297,11.5378,68000.0
2010-09-16 10:40:00,14.31,14.35,14.31,14.34,82800.0,11.5378,11.5701,11.5378,11.562,82800.0
2010-09-16 10:50:00,14.35,14.35,14.33,14.33,62400.0,11.5701,11.5701,11.5539,11.5539,62400.0
2010-09-16 11:00:00,14.33,14.33,14.32,14.32,54800.0,11.5539,11.5539,11.5459,11.5459,54800.0
2010-09-16 11:10:00,14.31,14.33,14.31,14.32,55200.0,11.5378,11.5539,11.5378,11.5459,55200.0
2010-09-16 11:20:00,14.32,14.32,14.27,14.27,112000.0,11.5459,11.5459,11.5056,11.5056,112000.0
2010-09-16 11:30:00,14.27,14.27,14.25,14.27,117200.0,11.5056,11.5056,11.4894,11.5056,117200.0
2010-09-16 11:40:00,14.27,14.27,14.25,14.25,171600.0,11.5056,11.5056,11.4894,11.4894,171600.0
2010-09-16 11:50:00,14.25,14.25,14.24,14.25,68000.0,11.4894,11.4894,11.4814,11.4894,68000.0
2010-09-16 12:00:00,14.24,14.25,14.22,14.22,78000.0,11.4814,11.4894,11.4652,11.4652,78000.0
2010-09-16 12:10:00,14.22,14.22,14.21,14.22,136400.0,11.4652,11.4652,11.4572,11.4652,136400.0
2010-09-16 12:20:00,14.22,14.22,14.21,14.21,110400.0,11.4652,11.4652,11.4572,11.4572,110400.0
2010-09-16 12:30:00,14.22,14.23,14.22,14.22,40400.0,11.4652,11.4733,11.4652,11.4652,40400.0
2010-09-16 12:40:00,14.23,14.25,14.23,14.24,58000.0,11.4733,11.4894,11.4733,11.4814,58000.0
2010-09-16 12:50:00,14.24,14.28,14.24,14.26,83200.0,11.4814,11.5136,11.4814,11.4975,83200.0
2010-09-16 13:00:00,14.26,14.26,14.23,14.23,57600.0,11.4975,11.4975,11.4733,11.4733,57600.0
2010-09-16 13:10:00,14.23,14.23,14.18,14.18,241200.0,11.4733,11.4733,11.433,11.433,241200.0
2010-09-16 13:20:00,14.18,14.21,14.18,14.2,38400.0,11.433,11.4572,11.433,11.4491,38400.0
2010-09-16 13:30:00,14.2,14.2,14.18,14.19,46800.0,11.4491,11.4491,11.433,11.4411,46800.0
2010-09-16 13:40:00,14.19,14.21,14.19,14.2,30000.0,11.4411,11.4572,11.4411,11.4491,30000.0
2010-09-16 13:50:00,14.2,14.2,14.19,14.2,30000.0,11.4491,11.4491,11.4411,11.4491,30000.0
2010-09-16 14:00:00,14.2,14.23,14.2,14.21,54000.0,11.4491,11.4733,11.4491,11.4572,54000.0
2010-09-16 14:10:00,14.21,14.23,14.2,14.22,40800.0,11.4572,11.4733,11.4491,11.4652,40800.0
2010-09-16 14:20:00,14.22,14.25,14.21,14.24,18400.0,11.4652,11.4894,11.4572,11.4814,18400.0
2010-09-16 14:30:00,14.24,14.26,14.23,14.26,47200.0,11.4814,11.4975,11.4733,11.4975,47200.0
2010-09-16 14:40:00,14.26,14.28,14.26,14.26,36000.0,11.4975,11.5136,11.4975,11.4975,36000.0
2010-09-16 14:50:00,14.26,14.27,14.25,14.26,45200.0,11.4975,11.5056,11.4894,11.4975,45200.0
2010-09-16 15:00:00,14.26,14.27,14.25,14.26,76800.0,11.4975,11.5056,11.4894,11.4975,76800.0
2010-09-16 15:10:00,14.27,14.31,14.26,14.31,125200.0,11.5056,11.5378,11.4975,11.5378,125200.0
2010-09-16 15:20:00,14.3,14.3,14.27,14.29,48400.0,11.5297,11.5297,11.5056,11.5217,48400.0
2010-09-16 15:30:00,14.29,14.31,14.29,14.3,30800.0,11.5217,11.5378,11.5217,11.5297,30800.0
2010-09-16 15:40:00,14.3,14.31,14.27,14.27,97200.0,11.5297,11.5378,11.5056,11.5056,97200.0
2010-09-16 15:50:00,14.28,14.3,14.27,14.3,85600.0,11.5136,11.5297,11.5056,11.5297,85600.0
2010-09-17 09:30:00,14.41,14.41,14.35,14.37,146800.0,11.6184,11.6184,11.5701,11.5862,146800.0
2010-09-17 09:40:00,14.36,14.38,14.26,14.3,506000.0,11.5781,11.5942,11.4975,11.5297,506000.0
2010-09-17 09:50:00,14.29,14.29,14.19,14.2,324400.0,11.5217,11.5217,11.4411,11.4491,324400.0
2010-09-17 10:00:00,14.21,14.24,14.15,14.22,228000.0,11.4572,11.4814,11.4088,11.4652,228000.0
2010-09-17 10:10:00,14.23,14.25,14.2,14.25,109600.0,11.4733,11.4894,11.4491,11.4894,109600.0
2010-09-17 10:20:00,14.26,14.29,14.26,14.28,88000.0,11.4975,11.5217,11.4975,11.5136,88000.0
2010-09-17 10:30:00,14.29,14.29,14.25,14.29,164400.0,11.5217,11.5217,11.4894,11.5217,164400.0
2010-09-17 10:40:00,14.28,14.34,14.28,14.32,196800.0,11.5136,11.562,11.5136,11.5459,196800.0
2010-09-17 10:50:00,14.33,14.34,14.32,14.34,93600.0,11.5539,11.562,11.5459,11.562,93600.0
2010-09-17 11:00:00,14.34,14.39,14.34,14.39,54800.0,11.562,11.6023,11.562,11.6023,54800.0
2010-09-17 11:10:00,14.39,14.4,14.38,14.38,56800.0,11.6023,11.6104,11.5942,11.5942,56800.0
2010-09-17 11:20:00,14.39,14.4,14.36,14.36,61200.0,11.6023,11.6104,11.5781,11.5781,61200.0
2010-09-17 11:30:00,14.36,14.37,14.34,14.36,53200.0,11.5781,11.5862,11.562,11.5781,53200.0
2010-09-17 11:40:00,14.37,14.37,14.34,14.35,59200.0,11.5862,11.5862,11.562,11.5701,59200.0
2010-09-17 11:50:00,14.35,14.37,14.34,14.36,36400.0,11.5701,11.5862,11.562,11.5781,36400.0
2010-09-17 12:00:00,14.36,14.38,14.36,14.38,34000.0,11.5781,11.5942,11.5781,11.5942,34000.0
2010-09-17 12:10:00,14.38,14.38,14.37,14.37,32400.0,11.5942,11.5942,11.5862,11.5862,32400.0
2010-09-17 12:20:00,14.38,14.39,14.37,14.39,17200.0,11.5942,11.6023,11.5862,11.6023,17200.0
2010-09-17 12:30:00,14.4,14.4,14.38,14.39,78800.0,11.6104,11.6104,11.5942,11.6023,78800.0
2010-09-17 12:40:00,14.39,14.39,14.37,14.37,49600.0,11.6023,11.6023,11.5862,11.5862,49600.0
2010-09-17 12:50:00,14.37,14.38,14.35,14.36,98000.0,11.5862,11.5942,11.5701,11.5781,98000.0
2010-09-17 13:00:00,14.36,14.38,14.36,14.37,73600.0,11.5781,11.5942,11.5781,11.5862,73600.0
2010-09-17 13:10:00,14.36,14.37,14.34,14.34,86800.0,11.5781,11.5862,11.562,11.562,86800.0
2010-09-17 13:20:00,14.35,14.38,14.35,14.37,86400.0,11.5701,11.5942,11.5701,11.5862,86400.0
2010-09-17 13:30:00,14.37,14.38,14.37,14.37,56400.0,11.5862,11.5942,11.5862,11.5862,56400.0
2010-09-17 13:40:00,14.36,14.38,14.36,14.38,80400.0,11.5781,11.5942,11.5781,11.5942,80400.0
2010-09-17 13:50:00,14.38,14.39,14.38,14.38,44800.0,11.5942,11.6023,11.5942,11.5942,44800.0
2010-09-17 14:00:00,14.38,14.38,14.37,14.37,23600.0,11.5942,11.5942,11.5862,11.5862,23600.0
2010-09-17 14:10:00,14.37,14.39,14.37,14.38,57200.0,11.5862,11.6023,11.5862,11.5942,57200.0
2010-09-17 14:20:00,14.39,14.4,14.38,14.39,56000.0,11.6023,11.6104,11.5942,11.6023,56000.0
2010-09-17 14:30:00,14.39,14.42,14.39,14.42,59200.0,11.6023,11.6265,11.6023,11.6265,59200.0
2010-09-17 14:40:00,14.42,14.42,14.4,14.4,14800.0,11.6265,11.6265,11.6104,11.6104,14800.0
2010-09-17 14:50:00,14.4,14.4,14.4,14.4,71600.0,11.6104,11.6104,11.6104,11.6104,71600.0
2010-09-17 15:00:00,14.4,14.4,14.38,14.38,128800.0,11.6104,11.6104,11.5942,11.5942,128800.0
2010-09-17 15:10:00,14.38,14.38,14.36,14.37,294800.0,11.5942,11.5942,11.5781,11.5862,294800.0
2010-09-17 15:20:00,14.38,14.38,14.35,14.35,106400.0,11.5942,11.5942,11.5701,11.5701,106400.0
2010-09-17 15:30:00,14.35,14.39,14.35,14.37,361200.0,11.5701,11.6023,11.5701,11.5862,361200.0
2010-09-17 15:40:00,14.36,14.38,14.36,14.38,183200.0,11.5781,11.5942,11.5781,11.5942,183200.0
2010-09-17 15:50:00,14.38,14.39,14.36,14.36,549200.0,11.5942,11.6023,11.5781,11.5781,549200.0
2010-09-20 09:30:00,14.4,14.41,14.34,14.35,98800.0,11.6104,11.6184,11.562,11.5701,98800.0
2010-09-20 09:40:00,14.35,14.35,14.3,14.31,83200.0,11.5701,11.5701,11.5297,11.5378,83200.0
2010-09-20 09:50:00,14.31,14.4,14.31,14.38,136400.0,11.5378,11.6104,11.5378,11.5942,136400.0
2010-09-20 10:00:00,14.38,14.52,14.36,14.52,373200.0,11.5942,11.7071,11.5781,11.7071,373200.0
2010-09-20 10:10:00,14.51,14.57,14.51,14.57,156000.0,11.6991,11.7474,11.6991,11.7474,156000.0
2010-09-20 10:20:00,14.58,14.6,14.56,14.56,107600.0,11.7555,11.7716,11.7394,11.7394,107600.0
2010-09-20 10:30:00,14.57,14.58,14.55,14.56,47200.0,11.7474,11.7555,11.7313,11.7394,47200.0
2010-09-20 10:40:00,14.56,14.58,14.56,14.57,52000.0,11.7394,11.7555,11.7394,11.7474,52000.0
2010-09-20 10:50:00,14.56,14.66,14.56,14.65,294000.0,11.7394,11.82,11.7394,11.8119,294000.0
2010-09-20 11:00:00,14.65,14.67,14.65,14.65,98400.0,11.8119,11.8281,11.8119,11.8119,98400.0
2010-09-20 11:10:00,14.65,14.65,14.6,14.61,207200.0,11.8119,11.8119,11.7716,11.7797,207200.0
2010-09-20 11:20:00,14.6,14.62,14.59,14.6,118000.0,11.7716,11.7878,11.7636,11.7716,118000.0
2010-09-20 11:30:00,14.59,14.62,14.59,14.61,69200.0,11.7636,11.7878,11.7636,11.7797,69200.0
2010-09-20 11:40:00,14.61,14.61,14.59,14.59,40400.0,11.7797,11.7797,11.7636,11.7636,40400.0
2010-09-20 11:50:00,14.59,14.59,14.56,14.58,46800.0,11.7636,11.7636,11.7394,11.7555,46800.0
2010-09-20 12:00:00,14.58,14.59,14.55,14.56,56400.0,11.7555,11.7636,11.7313,11.7394,56400.0
2010-09-20 12:10:00,14.56,14.56,14.55,14.56,35600.0,11.7394,11.7394,11.7313,11.7394,35600.0
2010-09-20 12:20:00,14.56,14.56,14.55,14.55,57200.0,11.7394,11.7394,11.7313,11.7313,57200.0
2010-09-20 12:30:00,14.55,14.57,14.54,14.56,112400.0,11.7313,11.7474,11.7233,11.7394,112400.0
2010-09-20 12:40:00,14.56,14.57,14.55,14.57,102400.0,11.7394,11.7474,11.7313,11.7474,102400.0
2010-09-20 12:50:00,14.57,14.61,14.57,14.6,176400.0,11.7474,11.7797,11.7474,11.7716,176400.0
2010-09-20 13:00:00,14.6,14.6,14.59,14.6,232800.0,11.7716,11.7716,11.7636,11.7716,232800.0
2010-09-20 13:10:00,14.6,14.6,14.56,14.59,100000.0,11.7716,11.7716,11.7394,11.7636,100000.0
2010-09-20 13:20:00,14.59,14.59,14.57,14.59,139200.0,11.7636,11.7636,11.7474,11.7636,139200.0
2010-09-20 13:30:00,14.58,14.6,14.57,14.6,80800.0,11.7555,11.7716,11.7474,11.7716,80800.0
2010-09-20 13:40:00,14.6,14.6,14.58,14.59,74400.0,11.7716,11.7716,11.7555,11.7636,74400.0
2010-09-20 13:50:00,14.59,14.61,14.58,14.6,95600.0,11.7636,11.7797,11.7555,11.7716,95600.0
2010-09-20 14:00:00,14.6,14.6,14.59,14.59,45200.0,11.7716,11.7716,11.7636,11.7636,45200.0
2010-09-20 14:10:00,14.6,14.62,14.59,14.62,64800.0,11.7716,11.7878,11.7636,11.7878,64800.0
2010-09-20 14:20:00,14.62,14.64,14.62,14.63,102000.0,11.7878,11.8039,11.7878,11.7958,102000.0
2010-09-20 14:30:00,14.63,14.65,14.63,14.65,62400.0,11.7958,11.8119,11.7958,11.8119,62400.0
2010-09-20 14:40:00,14.65,14.65,14.62,14.63,42400.0,11.8119,11.8119,11.7878,11.7958,42400.0
2010-09-20 14:50:00,14.62,14.68,14.62,14.65,164000.0,11.7878,11.8361,11.7878,11.8119,164000.0
2010-09-20 15:00:00,14.65,14.68,14.64,14.66,44800.0,11.8119,11.8361,11.8039,11.82,44800.0
2010-09-20 15:10:00,14.66,14.7,14.65,14.7,72400.0,11.82,11.8523,11.8119,11.8523,72400.0
2010-09-20 15:20:00,14.7,14.71,14.7,14.7,62000.0,11.8523,11.8603,11.8523,11.8523,62000.0
2010-09-20 15:30:00,14.69,14.72,14.69,14.72,58800.0,11.8442,11.8684,11.8442,11.8684,58800.0
2010-09-20 15:40:00,14.72,14.75,14.71,14.73,130400.0,11.8684,11.8926,11.8603,11.8764,130400.0
2010-09-20 15:50:00,14.73,14.76,14.72,14.73,568000.0,11.8764,11.9006,11.8684,11.8764,568000.0
2010-09-21 09:30:00,14.74,14.74,14.66,14.69,251600.0,11.8845,11.8845,11.82,11.8442,251600.0
2010-09-21 09:40:00,14.68,14.71,14.65,14.7,77200.0,11.8361,11.8603,11.8119,11.8523,77200.0
2010-09-21 09:50:00,14.69,14.69,14.66,14.67,110800.0,11.8442,11.8442,11.82,11.8281,110800.0
2010-09-21 10:00:00,14.67,14.69,14.65,14.66,99600.0,11.8281,11.8442,11.8119,11.82,99600.0
2010-09-21 10:10:00,14.66,14.71,14.65,14.71,103200.0,11.82,11.8603,11.8119,11.8603,103200.0
2010-09-21 10:20:00,14.72,14.74,14.71,14.71,78000.0,11.8684,11.8845,11.8603,11.8603,78000.0
2010-09-21 10:30:00,14.71,14.74,14.71,14.72,87600.0,11.8603,11.8845,11.8603,11.8684,87600.0
2010-09-21 10:40:00,14.72,14.74,14.71,14.72,62800.0,11.8684,11.8845,11.8603,11.8684,62800.0
2010-09-21 10:50:00,14.72,14.73,14.69,14.7,32400.0,11.8684,11.8764,11.8442,11.8523,32400.0
2010-09-21 11:00:00,14.7,14.71,14.69,14.71,42800.0,11.8523,11.8603,11.8442,11.8603,42800.0
2010-09-21 11:10:00,14.7,14.74,14.7,14.72,84400.0,11.8523,11.8845,11.8523,11.8684,84400.0
2010-09-21 11:20:00,14.72,14.73,14.67,14.67,109200.0,11.8684,11.8764,11.8281,11.8281,109200.0
2010-09-21 11:30:00,14.67,14.68,14.67,14.68,49600.0,11.8281,11.8361,11.8281,11.8361,49600.0
2010-09-21 11:40:00,14.68,14.68,14.66,14.67,16800.0,11.8361,11.8361,11.82,11.8281,16800.0
2010-09-21 11:50:00,14.67,14.69,14.67,14.69,68800.0,11.8281,11.8442,11.8281,11.8442,68800.0
2010-09-21 12:00:00,14.69,14.72,14.68,14.71,102400.0,11.8442,11.8684,11.8361,11.8603,102400.0
2010-09-21 12:10:00,14.7,14.71,14.69,14.7,44800.0,11.8523,11.8603,11.8442,11.8523,44800.0
2010-09-21 12:20:00,14.7,14.71,14.68,14.68,30400.0,11.8523,11.8603,11.8361,11.8361,30400.0
2010-09-21 12:30:00,14.67,14.69,14.67,14.69,40000.0,11.8281,11.8442,11.8281,11.8442,40000.0
2010-09-21 12:40:00,14.69,14.69,14.68,14.69,38000.0,11.8442,11.8442,11.8361,11.8442,38000.0
2010-09-21 12:50:00,14.69,14.7,14.69,14.7,36800.0,11.8442,11.8523,11.8442,11.8523,36800.0
2010-09-21 13:00:00,14.7,14.7,14.66,14.67,43200.0,11.8523,11.8523,11.82,11.8281,43200.0
2010-09-21 13:10:00,14.67,14.68,14.66,14.67,172000.0,11.8281,11.8361,11.82,11.8281,172000.0
2010-09-21 13:20:00,14.67,14.68,14.66,14.67,120000.0,11.8281,11.8361,11.82,11.8281,120000.0
2010-09-21 13:30:00,14.67,14.67,14.65,14.65,118000.0,11.8281,11.8281,11.8119,11.8119,118000.0
2010-09-21 13:40:00,14.65,14.66,14.64,14.65,220000.0,11.8119,11.82,11.8039,11.8119,220000.0
2010-09-21 13:50:00,14.65,14.69,14.65,14.68,315200.0,11.8119,11.8442,11.8119,11.8361,315200.0
2010-09-21 14:00:00,14.68,14.69,14.67,14.67,112800.0,11.8361,11.8442,11.8281,11.8281,112800.0
2010-09-21 14:10:00,14.67,14.77,14.63,14.74,286800.0,11.8281,11.9087,11.7958,11.8845,286800.0
2010-09-21 14:20:00,14.74,14.74,14.68,14.73,161600.0,11.8845,11.8845,11.8361,11.8764,161600.0
2010-09-21 14:30:00,14.73,14.81,14.71,14.81,203200.0,11.8764,11.9409,11.8603,11.9409,203200.0
2010-09-21 14:40:00,14.81,14.82,14.76,14.79,101600.0,11.9409,11.949,11.9006,11.9248,101600.0
2010-09-21 14:50:00,14.79,14.79,14.73,14.75,225200.0,11.9248,11.9248,11.8764,11.8926,225200.0
2010-09-21 15:00:00,14.75,14.76,14.71,14.75,140800.0,11.8926,11.9006,11.8603,11.8926,140800.0
2010-09-21 15:10:00,14.76,14.76,14.72,14.76,174400.0,11.9006,11.9006,11.8684,11.9006,174400.0
2010-09-21 15:20:00,14.76,14.76,14.69,14.72,264800.0,11.9006,11.9006,11.8442,11.8684,264800.0
2010-09-21 15:30:00,14.71,14.71,14.63,14.66,453200.0,11.8603,11.8603,11.7958,11.82,453200.0
2010-09-21 15:40:00,14.65,14.67,14.63,14.64,129600.0,11.8119,11.8281,11.7958,11.8039,129600.0
2010-09-21 15:50:00,14.65,14.67,14.64,14.65,182000.0,11.8119,11.8281,11.8039,11.8119,182000.0
2010-09-22 09:30:00,14.59,14.66,14.58,14.63,192800.0,11.7636,11.82,11.7555,11.7958,192800.0
2010-09-22 09:40:00,14.64,14.7,14.64,14.68,100400.0,11.8039,11.8523,11.8039,11.8361,100400.0
2010-09-22 09:50:00,14.69,14.69,14.64,14.66,79600.0,11.8442,11.8442,11.8039,11.82,79600.0
2010-09-22 10:00:00,14.66,14.66,14.55,14.59,183200.0,11.82,11.82,11.7313,11.7636,183200.0
2010-09-22 10:10:00,14.59,14.62,14.58,14.61,180000.0,11.7636,11.7878,11.7555,11.7797,180000.0
2010-09-22 10:20:00,14.61,14.62,14.55,14.55,168400.0,11.7797,11.7878,11.7313,11.7313,168400.0
2010-09-22 10:30:00,14.55,14.56,14.5,14.52,309200.0,11.7313,11.7394,11.691,11.7071,309200.0
2010-09-22 10:40:00,14.51,14.55,14.51,14.54,228000.0,11.6991,11.7313,11.6991,11.7233,228000.0
2010-09-22 10:50:00,14.54,14.55,14.51,14.54,291600.0,11.7233,11.7313,11.6991,11.7233,291600.0
2010-09-22 11:00:00,14.54,14.56,14.5,14.51,150400.0,11.7233,11.7394,11.691,11.6991,150400.0
2010-09-22 11:10:00,14.51,14.52,14.47,14.5,180800.0,11.6991,11.7071,11.6668,11.691,180800.0
2010-09-22 11:20:00,14.49,14.49,14.42,14.45,308400.0,11.6829,11.6829,11.6265,11.6507,308400.0
2010-09-22 11:30:00,14.45,14.48,14.44,14.47,141600.0,11.6507,11.6749,11.6426,11.6668,141600.0
2010-09-22 11:40:00,14.48,14.48,14.46,14.46,159600.0,11.6749,11.6749,11.6588,11.6588,159600.0
2010-09-22 11:50:00,14.46,14.49,14.46,14.49,108000.0,11.6588,11.6829,11.6588,11.6829,108000.0
2010-09-22 12:00:00,14.49,14.5,14.47,14.49,109600.0,11.6829,11.691,11.6668,11.6829,109600.0
2010-09-22 12:10:00,14.48,14.5,14.48,14.49,124400.0,11.6749,11.691,11.6749,11.6829,124400.0
2010-09-22 12:20:00,14.49,14.49,14.45,14.46,126000.0,11.6829,11.6829,11.6507,11.6588,126000.0
2010-09-22 12:30:00,14.45,14.46,14.43,14.43,111200.0,11.6507,11.6588,11.6346,11.6346,111200.0
2010-09-22 12:40:00,14.43,14.43,14.4,14.4,191600.0,11.6346,11.6346,11.6104,11.6104,191600.0
2010-09-22 12:50:00,14.4,14.42,14.4,14.41,56800.0,11.6104,11.6265,11.6104,11.6184,56800.0
2010-09-22 13:00:00,14.41,14.43,14.38,14.38,252800.0,11.6184,11.6346,11.5942,11.5942,252800.0
2010-09-22 13:10:00,14.38,14.39,14.36,14.38,130000.0,11.5942,11.6023,11.5781,11.5942,130000.0
2010-09-22 13:20:00,14.38,14.41,14.38,14.4,89200.0,11.5942,11.6184,11.5942,11.6104,89200.0
2010-09-22 13:30:00,14.41,14.43,14.4,14.43,109200.0,11.6184,11.6346,11.6104,11.6346,109200.0
2010-09-22 13:40:00,14.43,14.44,14.42,14.44,72000.0,11.6346,11.6426,11.6265,11.6426,72000.0
2010-09-22 13:50:00,14.44,14.47,14.44,14.45,182400.0,11.6426,11.6668,11.6426,11.6507,182400.0
2010-09-22 14:00:00,14.45,14.45,14.43,14.44,117200.0,11.6507,11.6507,11.6346,11.6426,117200.0
2010-09-22 14:10:00,14.44,14.46,14.42,14.43,177200.0,11.6426,11.6588,11.6265,11.6346,177200.0
2010-09-22 14:20:00,14.43,14.45,14.43,14.45,106800.0,11.6346,11.6507,11.6346,11.6507,106800.0
2010-09-22 14:30:00,14.45,14.49,14.44,14.47,311600.0,11.6507,11.6829,11.6426,11.6668,311600.0
2010-09-22 14:40:00,14.47,14.48,14.45,14.45,134000.0,11.6668,11.6749,11.6507,11.6507,134000.0
2010-09-22 14:50:00,14.45,14.47,14.45,14.47,168400.0,11.6507,11.6668,11.6507,11.6668,168400.0
2010-09-22 15:00:00,14.48,14.49,14.45,14.46,172800.0,11.6749,11.6829,11.6507,11.6588,172800.0
2010-09-22 15:10:00,14.45,14.47,14.44,14.44,222800.0,11.6507,11.6668,11.6426,11.6426,222800.0
2010-09-22 15:20:00,14.44,14.46,14.43,14.44,200800.0,11.6426,11.6588,11.6346,11.6426,200800.0
2010-09-22 15:30:00,14.44,14.47,14.44,14.46,292800.0,11.6426,11.6668,11.6426,11.6588,292800.0
2010-09-22 15:40:00,14.46,14.47,14.44,14.45,343600.0,11.6588,11.6668,11.6426,11.6507,343600.0
2010-09-22 15:50:00,14.45,14.48,14.44,14.48,613600.0,11.6507,11.6749,11.6426,11.6749,613600.0
2010-09-23 09:30:00,14.36,14.38,14.31,14.38,128400.0,11.5781,11.5942,11.5378,11.5942,128400.0
2010-09-23 09:40:00,14.38,14.4,14.37,14.38,48400.0,11.5942,11.6104,11.5862,11.5942,48400.0
2010-09-23 09:50:00,14.38,14.38,14.33,14.33,687200.0,11.5942,11.5942,11.5539,11.5539,687200.0
2010-09-23 10:00:00,14.33,14.45,14.33,14.44,312400.0,11.5539,11.6507,11.5539,11.6426,312400.0
2010-09-23 10:10:00,14.45,14.45,14.38,14.4,177600.0,11.6507,11.6507,11.5942,11.6104,177600.0
2010-09-23 10:20:00,14.4,14.47,14.39,14.47,123600.0,11.6104,11.6668,11.6023,11.6668,123600.0
2010-09-23 10:30:00,14.46,14.53,14.46,14.5,172000.0,11.6588,11.7152,11.6588,11.691,172000.0
2010-09-23 10:40:00,14.5,14.53,14.5,14.5,118400.0,11.691,11.7152,11.691,11.691,118400.0
2010-09-23 10:50:00,14.5,14.51,14.44,14.45,47600.0,11.691,11.6991,11.6426,11.6507,47600.0
2010-09-23 11:00:00,14.45,14.46,14.43,14.46,33600.0,11.6507,11.6588,11.6346,11.6588,33600.0
2010-09-23 11:10:00,14.47,14.5,14.45,14.5,100000.0,11.6668,11.691,11.6507,11.691,100000.0
2010-09-23 11:20:00,14.5,14.53,14.49,14.53,193200.0,11.691,11.7152,11.6829,11.7152,193200.0
2010-09-23 11:30:00,14.53,14.58,14.53,14.56,146800.0,11.7152,11.7555,11.7152,11.7394,146800.0
2010-09-23 11:40:00,14.56,14.56,14.53,14.55,36000.0,11.7394,11.7394,11.7152,11.7313,36000.0
2010-09-23 11:50:00,14.55,14.58,14.53,14.54,64800.0,11.7313,11.7555,11.7152,11.7233,64800.0
2010-09-23 12:00:00,14.54,14.55,14.53,14.54,41600.0,11.7233,11.7313,11.7152,11.7233,41600.0
2010-09-23 12:10:00,14.54,14.55,14.53,14.53,29200.0,11.7233,11.7313,11.7152,11.7152,29200.0
2010-09-23 12:20:00,14.53,14.54,14.51,14.51,62000.0,11.7152,11.7233,11.6991,11.6991,62000.0
2010-09-23 12:30:00,14.52,14.52,14.49,14.49,44000.0,11.7071,11.7071,11.6829,11.6829,44000.0
2010-09-23 12:40:00,14.5,14.5,14.48,14.49,38000.0,11.691,11.691,11.6749,11.6829,38000.0
2010-09-23 12:50:00,14.49,14.51,14.49,14.5,19200.0,11.6829,11.6991,11.6829,11.691,19200.0
2010-09-23 13:00:00,14.51,14.53,14.51,14.51,23600.0,11.6991,11.7152,11.6991,11.6991,23600.0
2010-09-23 13:10:00,14.52,14.52,14.49,14.49,22800.0,11.7071,11.7071,11.6829,11.6829,22800.0
2010-09-23 13:20:00,14.5,14.51,14.49,14.49,26000.0,11.691,11.6991,11.6829,11.6829,26000.0
2010-09-23 13:30:00,14.49,14.5,14.49,14.49,27200.0,11.6829,11.691,11.6829,11.6829,27200.0
2010-09-23 13:40:00,14.49,14.49,14.43,14.43,46000.0,11.6829,11.6829,11.6346,11.6346,46000.0
2010-09-23 13:50:00,14.45,14.47,14.44,14.45,32400.0,11.6507,11.6668,11.6426,11.6507,32400.0
2010-09-23 14:00:00,14.46,14.47,14.45,14.47,39600.0,11.6588,11.6668,11.6507,11.6668,39600.0
2010-09-23 14:10:00,14.47,14.48,14.46,14.47,23600.0,11.6668,11.6749,11.6588,11.6668,23600.0
2010-09-23 14:20:00,14.47,14.48,14.46,14.46,54000.0,11.6668,11.6749,11.6588,11.6588,54000.0
2010-09-23 14:30:00,14.46,14.47,14.42,14.42,63200.0,11.6588,11.6668,11.6265,11.6265,63200.0
2010-09-23 14:40:00,14.43,14.43,14.39,14.4,73200.0,11.6346,11.6346,11.6023,11.6104,73200.0
2010-09-23 14:50:00,14.39,14.39,14.34,14.35,139200.0,11.6023,11.6023,11.562,11.5701,139200.0
2010-09-23 15:00:00,14.35,14.36,14.33,14.34,167200.0,11.5701,11.5781,11.5539,11.562,167200.0
2010-09-23 15:10:00,14.34,14.35,14.32,14.35,106000.0,11.562,11.5701,11.5459,11.5701,106000.0
2010-09-23 15:20:00,14.35,14.35,14.31,14.31,69200.0,11.5701,11.5701,11.5378,11.5378,69200.0
2010-09-23 15:30:00,14.31,14.31,14.27,14.29,171200.0,11.5378,11.5378,11.5056,11.5217,171200.0
2010-09-23 15:40:00,14.29,14.29,14.27,14.29,222000.0,11.5217,11.5217,11.5056,11.5217,222000.0
2010-09-23 15:50:00,14.28,14.31,14.28,14.31,238400.0,11.5136,11.5378,11.5136,11.5378,238400.0
2010-09-24 09:30:00,14.45,14.51,14.43,14.48,288000.0,11.6803,11.7288,11.6641,11.7045,288000.0
2010-09-24 09:40:00,14.49,14.53,14.47,14.47,105600.0,11.7126,11.7449,11.6964,11.6964,105600.0
2010-09-24 09:50:00,14.47,14.49,14.46,14.49,128800.0,11.6964,11.7126,11.6883,11.7126,128800.0
2010-09-24 10:00:00,14.48,14.52,14.45,14.5,235200.0,11.7045,11.7368,11.6803,11.7207,235200.0
2010-09-24 10:10:00,14.5,14.51,14.47,14.49,112000.0,11.7207,11.7288,11.6964,11.7126,112000.0
2010-09-24 10:20:00,14.49,14.53,14.49,14.51,173200.0,11.7126,11.7449,11.7126,11.7288,173200.0
2010-09-24 10:30:00,14.52,14.53,14.5,14.53,146800.0,11.7368,11.7449,11.7207,11.7449,146800.0
2010-09-24 10:40:00,14.53,14.58,14.53,14.56,182800.0,11.7449,11.7853,11.7449,11.7692,182800.0
2010-09-24 10:50:00,14.57,14.58,14.55,14.56,105600.0,11.7773,11.7853,11.7611,11.7692,105600.0
2010-09-24 11:00:00,14.56,14.58,14.54,14.57,137600.0,11.7692,11.7853,11.753,11.7773,137600.0
2010-09-24 11:10:00,14.57,14.58,14.56,14.58,231200.0,11.7773,11.7853,11.7692,11.7853,231200.0
2010-09-24 11:20:00,14.58,14.59,14.57,14.58,144800.0,11.7853,11.7934,11.7773,11.7853,144800.0
2010-09-24 11:30:00,14.58,14.59,14.57,14.58,35200.0,11.7853,11.7934,11.7773,11.7853,35200.0
2010-09-24 11:40:00,14.58,14.58,14.55,14.56,43200.0,11.7853,11.7853,11.7611,11.7692,43200.0
2010-09-24 11:50:00,14.56,14.58,14.56,14.58,72800.0,11.7692,11.7853,11.7692,11.7853,72800.0
2010-09-24 12:00:00,14.58,14.58,14.56,14.56,70000.0,11.7853,11.7853,11.7692,11.7692,70000.0
2010-09-24 12:10:00,14.56,14.57,14.56,14.57,49200.0,11.7692,11.7773,11.7692,11.7773,49200.0
2010-09-24 12:20:00,14.57,14.58,14.56,14.58,111200.0,11.7773,11.7853,11.7692,11.7853,111200.0
2010-09-24 12:30:00,14.58,14.59,14.57,14.58,108000.0,11.7853,11.7934,11.7773,11.7853,108000.0
2010-09-24 12:40:00,14.58,14.62,14.58,14.62,118000.0,11.7853,11.8177,11.7853,11.8177,118000.0
2010-09-24 12:50:00,14.62,14.62,14.6,14.61,84400.0,11.8177,11.8177,11.8015,11.8096,84400.0
2010-09-24 13:00:00,14.61,14.61,14.6,14.6,47200.0,11.8096,11.8096,11.8015,11.8015,47200.0
2010-09-24 13:10:00,14.6,14.63,14.6,14.62,62800.0,11.8015,11.8258,11.8015,11.8177,62800.0
2010-09-24 13:20:00,14.62,14.65,14.62,14.65,59200.0,11.8177,11.8419,11.8177,11.8419,59200.0
2010-09-24 13:30:00,14.65,14.67,14.64,14.66,72000.0,11.8419,11.8581,11.8338,11.85,72000.0
2010-09-24 13:40:00,14.67,14.67,14.63,14.65,38000.0,11.8581,11.8581,11.8258,11.8419,38000.0
2010-09-24 13:50:00,14.65,14.65,14.63,14.65,34800.0,11.8419,11.8419,11.8258,11.8419,34800.0
2010-09-24 14:00:00,14.65,14.66,14.64,14.65,78800.0,11.8419,11.85,11.8338,11.8419,78800.0
2010-09-24 14:10:00,14.64,14.64,14.63,14.64,71600.0,11.8338,11.8338,11.8258,11.8338,71600.0
2010-09-24 14:20:00,14.64,14.65,14.63,14.65,44400.0,11.8338,11.8419,11.8258,11.8419,44400.0
2010-09-24 14:30:00,14.65,14.68,14.65,14.68,73600.0,11.8419,11.8662,11.8419,11.8662,73600.0
2010-09-24 14:40:00,14.68,14.7,14.67,14.68,98000.0,11.8662,11.8823,11.8581,11.8662,98000.0
2010-09-24 14:50:00,14.69,14.71,14.68,14.71,128400.0,11.8743,11.8904,11.8662,11.8904,128400.0
2010-09-24 15:00:00,14.71,14.71,14.69,14.71,114800.0,11.8904,11.8904,11.8743,11.8904,114800.0
2010-09-24 15:10:00,14.71,14.72,14.7,14.71,83600.0,11.8904,11.8985,11.8823,11.8904,83600.0
2010-09-24 15:20:00,14.71,14.71,14.7,14.7,70000.0,11.8904,11.8904,11.8823,11.8823,70000.0
2010-09-24 15:30:00,14.7,14.73,14.7,14.72,80800.0,11.8823,11.9066,11.8823,11.8985,80800.0
2010-09-24 15:40:00,14.72,14.73,14.71,14.72,349600.0,11.8985,11.9066,11.8904,11.8985,349600.0
2010-09-24 15:50:00,14.72,14.72,14.71,14.71,517200.0,11.8985,11.8985,11.8904,11.8904,517200.0
2010-09-27 09:30:00,14.71,14.73,14.67,14.67,68800.0,11.8904,11.9066,11.8581,11.8581,68800.0
2010-09-27 09:40:00,14.67,14.69,14.64,14.65,133600.0,11.8581,11.8743,11.8338,11.8419,133600.0
2010-09-27 09:50:00,14.65,14.69,14.64,14.66,132800.0,11.8419,11.8743,11.8338,11.85,132800.0
2010-09-27 10:00:00,14.66,14.71,14.65,14.71,124400.0,11.85,11.8904,11.8419,11.8904,124400.0
2010-09-27 10:10:00,14.7,14.7,14.65,14.66,78000.0,11.8823,11.8823,11.8419,11.85,78000.0
2010-09-27 10:20:00,14.67,14.72,14.66,14.72,91200.0,11.8581,11.8985,11.85,11.8985,91200.0
2010-09-27 10:30:00,14.71,14.72,14.65,14.67,111200.0,11.8904,11.8985,11.8419,11.8581,111200.0
2010-09-27 10:40:00,14.67,14.71,14.67,14.7,48000.0,11.8581,11.8904,11.8581,11.8823,48000.0
2010-09-27 10:50:00,14.7,14.71,14.69,14.7,68400.0,11.8823,11.8904,11.8743,11.8823,68400.0
2010-09-27 11:00:00,14.7,14.7,14.66,14.66,135600.0,11.8823,11.8823,11.85,11.85,135600.0
2010-09-27 11:10:00,14.66,14.68,14.62,14.63,139600.0,11.85,11.8662,11.8177,11.8258,139600.0
2010-09-27 11:20:00,14.63,14.66,14.63,14.64,50800.0,11.8258,11.85,11.8258,11.8338,50800.0
2010-09-27 11:30:00,14.65,14.67,14.61,14.63,154800.0,11.8419,11.8581,11.8096,11.8258,154800.0
2010-09-27 11:40:00,14.62,14.63,14.61,14.63,65600.0,11.8177,11.8258,11.8096,11.8258,65600.0
2010-09-27 11:50:00,14.63,14.65,14.63,14.65,68000.0,11.8258,11.8419,11.8258,11.8419,68000.0
2010-09-27 12:00:00,14.65,14.67,14.65,14.65,75200.0,11.8419,11.8581,11.8419,11.8419,75200.0
2010-09-27 12:10:00,14.65,14.65,14.62,14.63,233600.0,11.8419,11.8419,11.8177,11.8258,233600.0
2010-09-27 12:20:00,14.62,14.63,14.6,14.62,88400.0,11.8177,11.8258,11.8015,11.8177,88400.0
2010-09-27 12:30:00,14.62,14.62,14.6,14.62,68000.0,11.8177,11.8177,11.8015,11.8177,68000.0
2010-09-27 12:40:00,14.62,14.63,14.61,14.63,70400.0,11.8177,11.8258,11.8096,11.8258,70400.0
2010-09-27 12:50:00,14.63,14.63,14.62,14.62,73600.0,11.8258,11.8258,11.8177,11.8177,73600.0
2010-09-27 13:00:00,14.62,14.65,14.6,14.64,52400.0,11.8177,11.8419,11.8015,11.8338,52400.0
2010-09-27 13:10:00,14.64,14.65,14.63,14.65,47600.0,11.8338,11.8419,11.8258,11.8419,47600.0
2010-09-27 13:20:00,14.65,14.66,14.64,14.66,30400.0,11.8419,11.85,11.8338,11.85,30400.0
2010-09-27 13:30:00,14.66,14.67,14.65,14.67,25200.0,11.85,11.8581,11.8419,11.8581,25200.0
2010-09-27 13:40:00,14.68,14.72,14.68,14.72,131600.0,11.8662,11.8985,11.8662,11.8985,131600.0
2010-09-27 13:50:00,14.72,14.74,14.72,14.73,35200.0,11.8985,11.9147,11.8985,11.9066,35200.0
2010-09-27 14:00:00,14.73,14.73,14.72,14.72,34800.0,11.9066,11.9066,11.8985,11.8985,34800.0
2010-09-27 14:10:00,14.72,14.73,14.71,14.73,53600.0,11.8985,11.9066,11.8904,11.9066,53600.0
2010-09-27 14:20:00,14.73,14.74,14.73,14.74,36800.0,11.9066,11.9147,11.9066,11.9147,36800.0
2010-09-27 14:30:00,14.74,14.75,14.73,14.74,63600.0,11.9147,11.9228,11.9066,11.9147,63600.0
2010-09-27 14:40:00,14.74,14.75,14.73,14.74,39200.0,11.9147,11.9228,11.9066,11.9147,39200.0
2010-09-27 14:50:00,14.74,14.74,14.71,14.71,66800.0,11.9147,11.9147,11.8904,11.8904,66800.0
2010-09-27 15:00:00,14.71,14.72,14.7,14.72,89200.0,11.8904,11.8985,11.8823,11.8985,89200.0
2010-09-27 15:10:00,14.72,14.72,14.7,14.72,84000.0,11.8985,11.8985,11.8823,11.8985,84000.0
2010-09-27 15:20:00,14.72,14.73,14.71,14.72,73600.0,11.8985,11.9066,11.8904,11.8985,73600.0
2010-09-27 15:30:00,14.72,14.72,14.69,14.69,95600.0,11.8985,11.8985,11.8743,11.8743,95600.0
2010-09-27 15:40:00,14.68,14.69,14.65,14.66,160400.0,11.8662,11.8743,11.8419,11.85,160400.0
2010-09-27 15:50:00,14.66,14.69,14.64,14.68,978000.0,11.85,11.8743,11.8338,11.8662,978000.0
2010-09-28 09:30:00,14.71,14.71,14.58,14.58,101200.0,11.8904,11.8904,11.7853,11.7853,101200.0
2010-09-28 09:40:00,14.57,14.57,14.47,14.52,156400.0,11.7773,11.7773,11.6964,11.7368,156400.0
2010-09-28 09:50:00,14.52,14.56,14.52,14.55,121200.0,11.7368,11.7692,11.7368,11.7611,121200.0
2010-09-28 10:00:00,14.55,14.55,14.44,14.46,402800.0,11.7611,11.7611,11.6722,11.6883,402800.0
2010-09-28 10:10:00,14.47,14.52,14.46,14.52,92000.0,11.6964,11.7368,11.6883,11.7368,92000.0
2010-09-28 10:20:00,14.52,14.62,14.51,14.58,195600.0,11.7368,11.8177,11.7288,11.7853,195600.0
2010-09-28 10:30:00,14.58,14.63,14.58,14.59,147200.0,11.7853,11.8258,11.7853,11.7934,147200.0
2010-09-28 10:40:00,14.58,14.61,14.58,14.59,119200.0,11.7853,11.8096,11.7853,11.7934,119200.0
2010-09-28 10:50:00,14.59,14.62,14.59,14.62,98800.0,11.7934,11.8177,11.7934,11.8177,98800.0
2010-09-28 11:00:00,14.62,14.65,14.59,14.59,74000.0,11.8177,11.8419,11.7934,11.7934,74000.0
2010-09-28 11:10:00,14.59,14.62,14.59,14.62,68400.0,11.7934,11.8177,11.7934,11.8177,68400.0
2010-09-28 11:20:00,14.62,14.66,14.62,14.66,155200.0,11.8177,11.85,11.8177,11.85,155200.0
2010-09-28 11:30:00,14.66,14.69,14.66,14.68,123200.0,11.85,11.8743,11.85,11.8662,123200.0
2010-09-28 11:40:00,14.67,14.69,14.64,14.65,49200.0,11.8581,11.8743,11.8338,11.8419,49200.0
2010-09-28 11:50:00,14.64,14.64,14.62,14.63,38800.0,11.8338,11.8338,11.8177,11.8258,38800.0
2010-09-28 12:00:00,14.63,14.63,14.61,14.62,38800.0,11.8258,11.8258,11.8096,11.8177,38800.0
2010-09-28 12:10:00,14.63,14.66,14.62,14.65,35600.0,11.8258,11.85,11.8177,11.8419,35600.0
2010-09-28 12:20:00,14.66,14.68,14.63,14.65,86000.0,11.85,11.8662,11.8258,11.8419,86000.0
2010-09-28 12:30:00,14.65,14.66,14.63,14.66,34000.0,11.8419,11.85,11.8258,11.85,34000.0
2010-09-28 12:40:00,14.65,14.68,14.65,14.67,27200.0,11.8419,11.8662,11.8419,11.8581,27200.0
2010-09-28 12:50:00,14.66,14.67,14.65,14.67,57200.0,11.85,11.8581,11.8419,11.8581,57200.0
2010-09-28 13:00:00,14.67,14.68,14.62,14.63,92400.0,11.8581,11.8662,11.8177,11.8258,92400.0
2010-09-28 13:10:00,14.63,14.66,14.63,14.65,58400.0,11.8258,11.85,11.8258,11.8419,58400.0
2010-09-28 13:20:00,14.65,14.66,14.65,14.65,53600.0,11.8419,11.85,11.8419,11.8419,53600.0
2010-09-28 13:30:00,14.66,14.68,14.66,14.68,83200.0,11.85,11.8662,11.85,11.8662,83200.0
2010-09-28 13:40:00,14.67,14.67,14.65,14.66,84800.0,11.8581,11.8581,11.8419,11.85,84800.0
2010-09-28 13:50:00,14.66,14.72,14.66,14.71,128000.0,11.85,11.8985,11.85,11.8904,128000.0
2010-09-28 14:00:00,14.71,14.71,14.7,14.7,63200.0,11.8904,11.8904,11.8823,11.8823,63200.0
2010-09-28 14:10:00,14.7,14.72,14.7,14.71,87200.0,11.8823,11.8985,11.8823,11.8904,87200.0
2010-09-28 14:20:00,14.71,14.72,14.67,14.67,135200.0,11.8904,11.8985,11.8581,11.8581,135200.0
2010-09-28 14:30:00,14.67,14.68,14.63,14.65,129600.0,11.8581,11.8662,11.8258,11.8419,129600.0
2010-09-28 14:40:00,14.65,14.67,14.58,14.61,119200.0,11.8419,11.8581,11.7853,11.8096,119200.0
2010-09-28 14:50:00,14.61,14.63,14.59,14.62,135200.0,11.8096,11.8258,11.7934,11.8177,135200.0
2010-09-28 15:00:00,14.62,14.65,14.61,14.65,69600.0,11.8177,11.8419,11.8096,11.8419,69600.0
2010-09-28 15:10:00,14.65,14.7,14.63,14.69,120400.0,11.8419,11.8823,11.8258,11.8743,120400.0
2010-09-28 15:20:00,14.69,14.71,14.69,14.69,47600.0,11.8743,11.8904,11.8743,11.8743,47600.0
2010-09-28 15:30:00,14.69,14.75,14.69,14.75,100000.0,11.8743,11.9228,11.8743,11.9228,100000.0
2010-09-28 15:40:00,14.76,14.81,14.75,14.81,379200.0,11.9308,11.9713,11.9228,11.9713,379200.0
2010-09-28 15:50:00,14.81,14.84,14.8,14.8,285200.0,11.9713,11.9955,11.9632,11.9632,285200.0
2010-09-29 09:30:00,14.78,14.81,14.72,14.79,70000.0,11.947,11.9713,11.8985,11.9551,70000.0
2010-09-29 09:40:00,14.79,14.85,14.79,14.81,112400.0,11.9551,12.0036,11.9551,11.9713,112400.0
2010-09-29 09:50:00,14.8,14.8,14.76,14.76,113600.0,11.9632,11.9632,11.9308,11.9308,113600.0
2010-09-29 10:00:00,14.77,14.83,14.77,14.82,64400.0,11.9389,11.9874,11.9389,11.9793,64400.0
2010-09-29 10:10:00,14.82,14.82,14.76,14.76,53200.0,11.9793,11.9793,11.9308,11.9308,53200.0
2010-09-29 10:20:00,14.75,14.78,14.73,14.77,48400.0,11.9228,11.947,11.9066,11.9389,48400.0
2010-09-29 10:30:00,14.78,14.81,14.77,14.77,36000.0,11.947,11.9713,11.9389,11.9389,36000.0
2010-09-29 10:40:00,14.78,14.8,14.74,14.78,42000.0,11.947,11.9632,11.9147,11.947,42000.0
2010-09-29 10:50:00,14.78,14.79,14.75,14.79,61600.0,11.947,11.9551,11.9228,11.9551,61600.0
2010-09-29 11:00:00,14.78,14.82,14.78,14.81,53600.0,11.947,11.9793,11.947,11.9713,53600.0
2010-09-29 11:10:00,14.8,14.81,14.79,14.79,30400.0,11.9632,11.9713,11.9551,11.9551,30400.0
2010-09-29 11:20:00,14.8,14.83,14.8,14.82,48000.0,11.9632,11.9874,11.9632,11.9793,48000.0
2010-09-29 11:30:00,14.82,14.89,14.82,14.89,132000.0,11.9793,12.0359,11.9793,12.0359,132000.0
2010-09-29 11:40:00,14.88,14.88,14.86,14.87,42400.0,12.0278,12.0278,12.0117,12.0198,42400.0
2010-09-29 11:50:00,14.86,14.89,14.86,14.87,41600.0,12.0117,12.0359,12.0117,12.0198,41600.0
2010-09-29 12:00:00,14.88,14.88,14.86,14.88,36800.0,12.0278,12.0278,12.0117,12.0278,36800.0
2010-09-29 12:10:00,14.88,14.89,14.87,14.88,21200.0,12.0278,12.0359,12.0198,12.0278,21200.0
2010-09-29 12:20:00,14.88,14.92,14.88,14.9,48800.0,12.0278,12.0602,12.0278,12.044,48800.0
2010-09-29 12:30:00,14.9,14.9,14.86,14.89,63200.0,12.044,12.044,12.0117,12.0359,63200.0
2010-09-29 12:40:00,14.88,14.88,14.87,14.87,14000.0,12.0278,12.0278,12.0198,12.0198,14000.0
2010-09-29 12:50:00,14.88,14.9,14.87,14.88,24800.0,12.0278,12.044,12.0198,12.0278,24800.0
2010-09-29 13:00:00,14.88,14.89,14.86,14.86,25200.0,12.0278,12.0359,12.0117,12.0117,25200.0
2010-09-29 13:10:00,14.86,14.87,14.85,14.87,16400.0,12.0117,12.0198,12.0036,12.0198,16400.0
2010-09-29 13:20:00,14.87,14.87,14.86,14.86,18400.0,12.0198,12.0198,12.0117,12.0117,18400.0
2010-09-29 13:30:00,14.86,14.87,14.83,14.83,37600.0,12.0117,12.0198,11.9874,11.9874,37600.0
2010-09-29 13:40:00,14.84,14.86,14.83,14.85,50800.0,11.9955,12.0117,11.9874,12.0036,50800.0
2010-09-29 13:50:00,14.85,14.88,14.85,14.87,44000.0,12.0036,12.0278,12.0036,12.0198,44000.0
2010-09-29 14:00:00,14.87,14.88,14.87,14.88,39200.0,12.0198,12.0278,12.0198,12.0278,39200.0
2010-09-29 14:10:00,14.88,14.89,14.88,14.88,65200.0,12.0278,12.0359,12.0278,12.0278,65200.0
2010-09-29 14:20:00,14.88,14.89,14.86,14.86,38800.0,12.0278,12.0359,12.0117,12.0117,38800.0
2010-09-29 14:30:00,14.86,14.87,14.85,14.86,18800.0,12.0117,12.0198,12.0036,12.0117,18800.0
2010-09-29 14:40:00,14.87,14.9,14.87,14.87,50000.0,12.0198,12.044,12.0198,12.0198,50000.0
2010-09-29 14:50:00,14.88,14.89,14.86,14.89,42000.0,12.0278,12.0359,12.0117,12.0359,42000.0
2010-09-29 15:00:00,14.89,14.89,14.83,14.83,82000.0,12.0359,12.0359,11.9874,11.9874,82000.0
2010-09-29 15:10:00,14.83,14.83,14.8,14.81,59600.0,11.9874,11.9874,11.9632,11.9713,59600.0
2010-09-29 15:20:00,14.83,14.86,14.82,14.84,29600.0,11.9874,12.0117,11.9793,11.9955,29600.0
2010-09-29 15:30:00,14.84,14.85,14.81,14.83,42400.0,11.9955,12.0036,11.9713,11.9874,42400.0
2010-09-29 15:40:00,14.83,14.87,14.79,14.87,124000.0,11.9874,12.0198,11.9551,12.0198,124000.0
2010-09-29 15:50:00,14.87,14.87,14.84,14.85,146800.0,12.0198,12.0198,11.9955,12.0036,146800.0
2010-09-30 09:30:00,14.96,14.99,14.93,14.93,120400.0,12.0925,12.1168,12.0683,12.0683,120400.0
2010-09-30 09:40:00,14.93,15.01,14.9,14.97,353600.0,12.0683,12.1329,12.044,12.1006,353600.0
2010-09-30 09:50:00,14.97,14.99,14.94,14.96,178400.0,12.1006,12.1168,12.0763,12.0925,178400.0
2010-09-30 10:00:00,14.97,14.97,14.89,14.92,101200.0,12.1006,12.1006,12.0359,12.0602,101200.0
2010-09-30 10:10:00,14.92,14.93,14.85,14.9,429600.0,12.0602,12.0683,12.0036,12.044,429600.0
2010-09-30 10:20:00,14.9,14.9,14.86,14.88,127200.0,12.044,12.044,12.0117,12.0278,127200.0
2010-09-30 10:30:00,14.89,14.94,14.89,14.9,78000.0,12.0359,12.0763,12.0359,12.044,78000.0
2010-09-30 10:40:00,14.9,14.93,14.87,14.88,185200.0,12.044,12.0683,12.0198,12.0278,185200.0
2010-09-30 10:50:00,14.88,14.9,14.81,14.81,202000.0,12.0278,12.044,11.9713,11.9713,202000.0
2010-09-30 11:00:00,14.81,14.81,14.74,14.74,233200.0,11.9713,11.9713,11.9147,11.9147,233200.0
2010-09-30 11:10:00,14.75,14.78,14.73,14.76,216800.0,11.9228,11.947,11.9066,11.9308,216800.0
2010-09-30 11:20:00,14.76,14.76,14.68,14.71,374000.0,11.9308,11.9308,11.8662,11.8904,374000.0
2010-09-30 11:30:00,14.7,14.71,14.65,14.69,192800.0,11.8823,11.8904,11.8419,11.8743,192800.0
2010-09-30 11:40:00,14.7,14.76,14.69,14.76,117200.0,11.8823,11.9308,11.8743,11.9308,117200.0
2010-09-30 11:50:00,14.75,14.75,14.72,14.73,100800.0,11.9228,11.9228,11.8985,11.9066,100800.0
2010-09-30 12:00:00,14.74,14.74,14.65,14.68,77200.0,11.9147,11.9147,11.8419,11.8662,77200.0
2010-09-30 12:10:00,14.68,14.69,14.65,14.69,69600.0,11.8662,11.8743,11.8419,11.8743,69600.0
2010-09-30 12:20:00,14.69,14.71,14.68,14.68,56800.0,11.8743,11.8904,11.8662,11.8662,56800.0
2010-09-30 12:30:00,14.67,14.75,14.67,14.74,44000.0,11.8581,11.9228,11.8581,11.9147,44000.0
2010-09-30 12:40:00,14.74,14.77,14.74,14.74,63200.0,11.9147,11.9389,11.9147,11.9147,63200.0
2010-09-30 12:50:00,14.75,14.79,14.75,14.79,50800.0,11.9228,11.9551,11.9228,11.9551,50800.0
2010-09-30 13:00:00,14.78,14.79,14.76,14.79,46400.0,11.947,11.9551,11.9308,11.9551,46400.0
2010-09-30 13:10:00,14.8,14.81,14.8,14.8,36000.0,11.9632,11.9713,11.9632,11.9632,36000.0
2010-09-30 13:20:00,14.81,14.82,14.78,14.82,16800.0,11.9713,11.9793,11.947,11.9793,16800.0
2010-09-30 13:30:00,14.82,14.83,14.81,14.81,29200.0,11.9793,11.9874,11.9713,11.9713,29200.0
2010-09-30 13:40:00,14.8,14.81,14.79,14.79,64000.0,11.9632,11.9713,11.9551,11.9551,64000.0
2010-09-30 13:50:00,14.79,14.8,14.78,14.8,32800.0,11.9551,11.9632,11.947,11.9632,32800.0
2010-09-30 14:00:00,14.8,14.81,14.8,14.8,10800.0,11.9632,11.9713,11.9632,11.9632,10800.0
2010-09-30 14:10:00,14.8,14.8,14.76,14.76,40000.0,11.9632,11.9632,11.9308,11.9308,40000.0
2010-09-30 14:20:00,14.76,14.79,14.76,14.79,39200.0,11.9308,11.9551,11.9308,11.9551,39200.0
2010-09-30 14:30:00,14.79,14.83,14.79,14.81,26000.0,11.9551,11.9874,11.9551,11.9713,26000.0
2010-09-30 14:40:00,14.82,14.84,14.82,14.84,18400.0,11.9793,11.9955,11.9793,11.9955,18400.0
2010-09-30 14:50:00,14.84,14.86,14.83,14.83,45600.0,11.9955,12.0117,11.9874,11.9874,45600.0
2010-09-30 15:00:00,14.82,14.85,14.8,14.85,49600.0,11.9793,12.0036,11.9632,12.0036,49600.0
2010-09-30 15:10:00,14.85,14.85,14.79,14.82,65200.0,12.0036,12.0036,11.9551,11.9793,65200.0
2010-09-30 15:20:00,14.81,14.84,14.81,14.84,62800.0,11.9713,11.9955,11.9713,11.9955,62800.0
2010-09-30 15:30:00,14.84,14.85,14.79,14.79,94800.0,11.9955,12.0036,11.9551,11.9551,94800.0
2010-09-30 15:40:00,14.79,14.81,14.77,14.81,138000.0,11.9551,11.9713,11.9389,11.9713,138000.0
2010-09-30 15:50:00,14.81,14.83,14.77,14.78,377600.0,11.9713,11.9874,11.9389,11.947,377600.0
2010-10-01 09:30:00,14.92,14.95,14.88,14.88,136400.0,12.0602,12.0844,12.0278,12.0278,136400.0
2010-10-01 09:40:00,14.88,14.9,14.85,14.88,117200.0,12.0278,12.044,12.0036,12.0278,117200.0
2010-10-01 09:50:00,14.88,14.92,14.88,14.89,173600.0,12.0278,12.0602,12.0278,12.0359,173600.0
2010-10-01 10:00:00,14.89,14.92,14.82,14.86,552400.0,12.0359,12.0602,11.9793,12.0117,552400.0
2010-10-01 10:10:00,14.86,14.92,14.86,14.88,201200.0,12.0117,12.0602,12.0117,12.0278,201200.0
2010-10-01 10:20:00,14.88,14.88,14.76,14.8,145200.0,12.0278,12.0278,11.9308,11.9632,145200.0
2010-10-01 10:30:00,14.78,14.81,14.73,14.75,144400.0,11.947,11.9713,11.9066,11.9228,144400.0
2010-10-01 10:40:00,14.75,14.78,14.74,14.78,137600.0,11.9228,11.947,11.9147,11.947,137600.0
2010-10-01 10:50:00,14.78,14.79,14.74,14.76,89600.0,11.947,11.9551,11.9147,11.9308,89600.0
2010-10-01 11:00:00,14.76,14.79,14.74,14.78,88800.0,11.9308,11.9551,11.9147,11.947,88800.0
2010-10-01 11:10:00,14.78,14.79,14.74,14.76,283200.0,11.947,11.9551,11.9147,11.9308,283200.0
2010-10-01 11:20:00,14.77,14.77,14.74,14.74,78400.0,11.9389,11.9389,11.9147,11.9147,78400.0
2010-10-01 11:30:00,14.74,14.79,14.73,14.79,66800.0,11.9147,11.9551,11.9066,11.9551,66800.0
2010-10-01 11:40:00,14.79,14.85,14.79,14.83,76400.0,11.9551,12.0036,11.9551,11.9874,76400.0
2010-10-01 11:50:00,14.83,14.84,14.83,14.83,12800.0,11.9874,11.9955,11.9874,11.9874,12800.0
2010-10-01 12:00:00,14.83,14.83,14.81,14.83,36400.0,11.9874,11.9874,11.9713,11.9874,36400.0
2010-10-01 12:10:00,14.81,14.81,14.77,14.78,22000.0,11.9713,11.9713,11.9389,11.947,22000.0
2010-10-01 12:20:00,14.78,14.79,14.77,14.77,33200.0,11.947,11.9551,11.9389,11.9389,33200.0
2010-10-01 12:30:00,14.77,14.77,14.76,14.76,75600.0,11.9389,11.9389,11.9308,11.9308,75600.0
2010-10-01 12:40:00,14.76,14.78,14.75,14.76,44400.0,11.9308,11.947,11.9228,11.9308,44400.0
2010-10-01 12:50:00,14.78,14.78,14.77,14.78,52400.0,11.947,11.947,11.9389,11.947,52400.0
2010-10-01 13:00:00,14.79,14.82,14.78,14.82,36400.0,11.9551,11.9793,11.947,11.9793,36400.0
2010-10-01 13:10:00,14.83,14.85,14.83,14.84,38800.0,11.9874,12.0036,11.9874,11.9955,38800.0
2010-10-01 13:20:00,14.83,14.84,14.82,14.84,25200.0,11.9874,11.9955,11.9793,11.9955,25200.0
2010-10-01 13:30:00,14.83,14.83,14.81,14.81,10800.0,11.9874,11.9874,11.9713,11.9713,10800.0
2010-10-01 13:40:00,14.8,14.8,14.77,14.78,87200.0,11.9632,11.9632,11.9389,11.947,87200.0
2010-10-01 13:50:00,14.78,14.8,14.77,14.8,17600.0,11.947,11.9632,11.9389,11.9632,17600.0
2010-10-01 14:00:00,14.8,14.83,14.8,14.83,39600.0,11.9632,11.9874,11.9632,11.9874,39600.0
2010-10-01 14:10:00,14.82,14.85,14.82,14.85,58800.0,11.9793,12.0036,11.9793,12.0036,58800.0
2010-10-01 14:20:00,14.85,14.86,14.83,14.84,48800.0,12.0036,12.0117,11.9874,11.9955,48800.0
2010-10-01 14:30:00,14.85,14.87,14.84,14.85,38000.0,12.0036,12.0198,11.9955,12.0036,38000.0
2010-10-01 14:40:00,14.85,14.87,14.85,14.86,33200.0,12.0036,12.0198,12.0036,12.0117,33200.0
2010-10-01 14:50:00,14.86,14.88,14.86,14.87,17600.0,12.0117,12.0278,12.0117,12.0198,17600.0
2010-10-01 15:00:00,14.87,14.9,14.87,14.9,57600.0,12.0198,12.044,12.0198,12.044,57600.0
2010-10-01 15:10:00,14.89,14.9,14.86,14.88,96000.0,12.0359,12.044,12.0117,12.0278,96000.0
2010-10-01 15:20:00,14.88,14.9,14.85,14.86,102400.0,12.0278,12.044,12.0036,12.0117,102400.0
2010-10-01 15:30:00,14.86,14.87,14.86,14.87,41600.0,12.0117,12.0198,12.0117,12.0198,41600.0
2010-10-01 15:40:00,14.87,14.87,14.84,14.84,1747200.0,12.0198,12.0198,11.9955,11.9955,1747200.0
2010-10-01 15:50:00,14.84,14.86,14.83,14.86,961200.0,11.9955,12.0117,11.9874,12.0117,961200.0
2010-10-04 09:30:00,14.84,14.9,14.81,14.88,76000.0,11.9955,12.044,11.9713,12.0278,76000.0
2010-10-04 09:40:00,14.88,14.91,14.84,14.88,45600.0,12.0278,12.0521,11.9955,12.0278,45600.0
2010-10-04 09:50:00,14.88,14.88,14.8,14.81,69200.0,12.0278,12.0278,11.9632,11.9713,69200.0
2010-10-04 10:00:00,14.81,14.85,14.76,14.84,127200.0,11.9713,12.0036,11.9308,11.9955,127200.0
2010-10-04 10:10:00,14.85,14.85,14.81,14.83,46400.0,12.0036,12.0036,11.9713,11.9874,46400.0
2010-10-04 10:20:00,14.83,14.84,14.81,14.81,66000.0,11.9874,11.9955,11.9713,11.9713,66000.0
2010-10-04 10:30:00,14.81,14.82,14.76,14.77,40400.0,11.9713,11.9793,11.9308,11.9389,40400.0
2010-10-04 10:40:00,14.77,14.77,14.73,14.74,157200.0,11.9389,11.9389,11.9066,11.9147,157200.0
2010-10-04 10:50:00,14.74,14.77,14.74,14.76,67600.0,11.9147,11.9389,11.9147,11.9308,67600.0
2010-10-04 11:00:00,14.75,14.75,14.68,14.69,131600.0,11.9228,11.9228,11.8662,11.8743,131600.0
2010-10-04 11:10:00,14.69,14.69,14.65,14.67,93600.0,11.8743,11.8743,11.8419,11.8581,93600.0
2010-10-04 11:20:00,14.67,14.67,14.6,14.61,182400.0,11.8581,11.8581,11.8015,11.8096,182400.0
2010-10-04 11:30:00,14.61,14.65,14.6,14.65,47600.0,11.8096,11.8419,11.8015,11.8419,47600.0
2010-10-04 11:40:00,14.65,14.66,14.64,14.65,381600.0,11.8419,11.85,11.8338,11.8419,381600.0
2010-10-04 11:50:00,14.65,14.66,14.58,14.58,123200.0,11.8419,11.85,11.7853,11.7853,123200.0
2010-10-04 12:00:00,14.58,14.61,14.56,14.58,104800.0,11.7853,11.8096,11.7692,11.7853,104800.0
2010-10-04 12:10:00,14.59,14.62,14.58,14.62,184000.0,11.7934,11.8177,11.7853,11.8177,184000.0
2010-10-04 12:20:00,14.61,14.63,14.61,14.62,61200.0,11.8096,11.8258,11.8096,11.8177,61200.0
2010-10-04 12:30:00,14.62,14.63,14.6,14.62,50000.0,11.8177,11.8258,11.8015,11.8177,50000.0
2010-10-04 12:40:00,14.62,14.62,14.59,14.62,64800.0,11.8177,11.8177,11.7934,11.8177,64800.0
2010-10-04 12:50:00,14.62,14.63,14.62,14.63,43200.0,11.8177,11.8258,11.8177,11.8258,43200.0
2010-10-04 13:00:00,14.63,14.68,14.63,14.66,66800.0,11.8258,11.8662,11.8258,11.85,66800.0
2010-10-04 13:10:00,14.66,14.68,14.65,14.66,60400.0,11.85,11.8662,11.8419,11.85,60400.0
2010-10-04 13:20:00,14.66,14.68,14.66,14.67,52800.0,11.85,11.8662,11.85,11.8581,52800.0
2010-10-04 13:30:00,14.67,14.67,14.64,14.65,41200.0,11.8581,11.8581,11.8338,11.8419,41200.0
2010-10-04 13:40:00,14.64,14.67,14.64,14.66,46000.0,11.8338,11.8581,11.8338,11.85,46000.0
2010-10-04 13:50:00,14.66,14.67,14.65,14.67,39600.0,11.85,11.8581,11.8419,11.8581,39600.0
2010-10-04 14:00:00,14.67,14.68,14.64,14.66,73200.0,11.8581,11.8662,11.8338,11.85,73200.0
2010-10-04 14:10:00,14.65,14.68,14.63,14.63,64400.0,11.8419,11.8662,11.8258,11.8258,64400.0
2010-10-04 14:20:00,14.63,14.64,14.61,14.63,55600.0,11.8258,11.8338,11.8096,11.8258,55600.0
2010-10-04 14:30:00,14.63,14.67,14.63,14.67,132800.0,11.8258,11.8581,11.8258,11.8581,132800.0
2010-10-04 14:40:00,14.67,14.68,14.66,14.67,60400.0,11.8581,11.8662,11.85,11.8581,60400.0
2010-10-04 14:50:00,14.67,14.68,14.66,14.66,60800.0,11.8581,11.8662,11.85,11.85,60800.0
2010-10-04 15:00:00,14.66,14.72,14.65,14.69,126800.0,11.85,11.8985,11.8419,11.8743,126800.0
2010-10-04 15:10:00,14.69,14.7,14.65,14.67,104400.0,11.8743,11.8823,11.8419,11.8581,104400.0
2010-10-04 15:20:00,14.67,14.7,14.66,14.67,82000.0,11.8581,11.8823,11.85,11.8581,82000.0
2010-10-04 15:30:00,14.67,14.68,14.64,14.65,64400.0,11.8581,11.8662,11.8338,11.8419,64400.0
2010-10-04 15:40:00,14.65,14.66,14.65,14.66,81600.0,11.8419,11.85,11.8419,11.85,81600.0
2010-10-04 15:50:00,14.66,14.68,14.65,14.67,191600.0,11.85,11.8662,11.8419,11.8581,191600.0
2010-10-05 09:30:00,14.83,14.85,14.77,14.77,126800.0,11.9874,12.0036,11.9389,11.9389,126800.0
2010-10-05 09:40:00,14.76,14.81,14.73,14.79,28000.0,11.9308,11.9713,11.9066,11.9551,28000.0
2010-10-05 09:50:00,14.8,14.83,14.77,14.83,71200.0,11.9632,11.9874,11.9389,11.9874,71200.0
2010-10-05 10:00:00,14.82,14.87,14.78,14.81,182400.0,11.9793,12.0198,11.947,11.9713,182400.0
2010-10-05 10:10:00,14.81,14.84,14.81,14.83,81600.0,11.9713,11.9955,11.9713,11.9874,81600.0
2010-10-05 10:20:00,14.82,14.88,14.79,14.88,90000.0,11.9793,12.0278,11.9551,12.0278,90000.0
2010-10-05 10:30:00,14.88,14.94,14.88,14.92,130800.0,12.0278,12.0763,12.0278,12.0602,130800.0
2010-10-05 10:40:00,14.93,14.97,14.93,14.95,107200.0,12.0683,12.1006,12.0683,12.0844,107200.0
2010-10-05 10:50:00,14.96,14.97,14.94,14.94,97200.0,12.0925,12.1006,12.0763,12.0763,97200.0
2010-10-05 11:00:00,14.94,14.97,14.93,14.96,122000.0,12.0763,12.1006,12.0683,12.0925,122000.0
2010-10-05 11:10:00,14.96,14.96,14.94,14.95,62400.0,12.0925,12.0925,12.0763,12.0844,62400.0
2010-10-05 11:20:00,14.95,14.96,14.94,14.95,26800.0,12.0844,12.0925,12.0763,12.0844,26800.0
2010-10-05 11:30:00,14.94,15.0,14.94,15.0,130000.0,12.0763,12.1248,12.0763,12.1248,130000.0
2010-10-05 11:40:00,15.0,15.04,15.0,15.0,85200.0,12.1248,12.1572,12.1248,12.1248,85200.0
2010-10-05 11:50:00,15.0,15.02,15.0,15.01,51200.0,12.1248,12.141,12.1248,12.1329,51200.0
2010-10-05 12:00:00,15.0,15.01,14.99,14.99,30800.0,12.1248,12.1329,12.1168,12.1168,30800.0
2010-10-05 12:10:00,14.99,15.01,14.99,15.01,10400.0,12.1168,12.1329,12.1168,12.1329,10400.0
2010-10-05 12:20:00,15.01,15.02,15.0,15.01,94000.0,12.1329,12.141,12.1248,12.1329,94000.0
2010-10-05 12:30:00,15.01,15.03,15.01,15.03,23600.0,12.1329,12.1491,12.1329,12.1491,23600.0
2010-10-05 12:40:00,15.03,15.03,15.02,15.03,14000.0,12.1491,12.1491,12.141,12.1491,14000.0
2010-10-05 12:50:00,15.03,15.04,15.02,15.04,73200.0,12.1491,12.1572,12.141,12.1572,73200.0
2010-10-05 13:00:00,15.04,15.08,15.03,15.08,97200.0,12.1572,12.1895,12.1491,12.1895,97200.0
2010-10-05 13:10:00,15.08,15.11,15.07,15.09,66000.0,12.1895,12.2137,12.1814,12.1976,66000.0
2010-10-05 13:20:00,15.09,15.1,15.09,15.09,37200.0,12.1976,12.2057,12.1976,12.1976,37200.0
2010-10-05 13:30:00,15.09,15.09,15.08,15.09,25600.0,12.1976,12.1976,12.1895,12.1976,25600.0
2010-10-05 13:40:00,15.09,15.1,15.07,15.07,61200.0,12.1976,12.2057,12.1814,12.1814,61200.0
2010-10-05 13:50:00,15.07,15.09,15.06,15.08,48800.0,12.1814,12.1976,12.1733,12.1895,48800.0
2010-10-05 14:00:00,15.08,15.09,15.08,15.09,25200.0,12.1895,12.1976,12.1895,12.1976,25200.0
2010-10-05 14:10:00,15.09,15.1,15.09,15.09,44000.0,12.1976,12.2057,12.1976,12.1976,44000.0
2010-10-05 14:20:00,15.09,15.09,15.07,15.08,44400.0,12.1976,12.1976,12.1814,12.1895,44400.0
2010-10-05 14:30:00,15.08,15.1,15.06,15.06,38800.0,12.1895,12.2057,12.1733,12.1733,38800.0
2010-10-05 14:40:00,15.06,15.09,15.06,15.09,18000.0,12.1733,12.1976,12.1733,12.1976,18000.0
2010-10-05 14:50:00,15.08,15.1,15.07,15.09,52000.0,12.1895,12.2057,12.1814,12.1976,52000.0
2010-10-05 15:00:00,15.09,15.1,15.08,15.09,107200.0,12.1976,12.2057,12.1895,12.1976,107200.0
2010-10-05 15:10:00,15.08,15.12,15.08,15.11,58000.0,12.1895,12.2218,12.1895,12.2137,58000.0
2010-10-05 15:20:00,15.11,15.12,15.1,15.11,40000.0,12.2137,12.2218,12.2057,12.2137,40000.0
2010-10-05 15:30:00,15.11,15.11,15.09,15.1,318800.0,12.2137,12.2137,12.1976,12.2057,318800.0
2010-10-05 15:40:00,15.09,15.11,15.08,15.09,147200.0,12.1976,12.2137,12.1895,12.1976,147200.0
2010-10-05 15:50:00,15.1,15.12,15.08,15.08,184800.0,12.2057,12.2218,12.1895,12.1895,184800.0
2010-10-06 09:30:00,15.09,15.12,15.05,15.1,272000.0,12.1976,12.2218,12.1653,12.2057,272000.0
2010-10-06 09:40:00,15.11,15.12,15.04,15.05,93600.0,12.2137,12.2218,12.1572,12.1653,93600.0
2010-10-06 09:50:00,15.06,15.07,15.05,15.07,97600.0,12.1733,12.1814,12.1653,12.1814,97600.0
2010-10-06 10:00:00,15.06,15.11,15.06,15.08,100800.0,12.1733,12.2137,12.1733,12.1895,100800.0
2010-10-06 10:10:00,15.08,15.09,15.06,15.06,64000.0,12.1895,12.1976,12.1733,12.1733,64000.0
2010-10-06 10:20:00,15.06,15.07,15.04,15.06,78400.0,12.1733,12.1814,12.1572,12.1733,78400.0
2010-10-06 10:30:00,15.06,15.07,15.03,15.04,141200.0,12.1733,12.1814,12.1491,12.1572,141200.0
2010-10-06 10:40:00,15.04,15.07,15.04,15.06,52400.0,12.1572,12.1814,12.1572,12.1733,52400.0
2010-10-06 10:50:00,15.06,15.06,15.03,15.05,29200.0,12.1733,12.1733,12.1491,12.1653,29200.0
2010-10-06 11:00:00,15.05,15.06,15.03,15.05,38000.0,12.1653,12.1733,12.1491,12.1653,38000.0
2010-10-06 11:10:00,15.05,15.05,15.03,15.03,36400.0,12.1653,12.1653,12.1491,12.1491,36400.0
2010-10-06 11:20:00,15.03,15.06,15.03,15.06,135600.0,12.1491,12.1733,12.1491,12.1733,135600.0
2010-10-06 11:30:00,15.06,15.1,15.06,15.1,45200.0,12.1733,12.2057,12.1733,12.2057,45200.0
2010-10-06 11:40:00,15.1,15.1,15.06,15.07,19600.0,12.2057,12.2057,12.1733,12.1814,19600.0
2010-10-06 11:50:00,15.07,15.08,15.06,15.06,90400.0,12.1814,12.1895,12.1733,12.1733,90400.0
2010-10-06 12:00:00,15.06,15.08,15.06,15.08,41600.0,12.1733,12.1895,12.1733,12.1895,41600.0
2010-10-06 12:10:00,15.08,15.08,15.05,15.05,36800.0,12.1895,12.1895,12.1653,12.1653,36800.0
2010-10-06 12:20:00,15.05,15.05,15.03,15.04,32000.0,12.1653,12.1653,12.1491,12.1572,32000.0
2010-10-06 12:30:00,15.04,15.04,15.03,15.03,42800.0,12.1572,12.1572,12.1491,12.1491,42800.0
2010-10-06 12:40:00,15.03,15.06,15.03,15.05,68800.0,12.1491,12.1733,12.1491,12.1653,68800.0
2010-10-06 12:50:00,15.04,15.04,15.0,15.01,45600.0,12.1572,12.1572,12.1248,12.1329,45600.0
2010-10-06 13:00:00,15.02,15.02,14.96,14.96,70000.0,12.141,12.141,12.0925,12.0925,70000.0
2010-10-06 13:10:00,14.97,14.97,14.95,14.95,47200.0,12.1006,12.1006,12.0844,12.0844,47200.0
2010-10-06 13:20:00,14.96,14.97,14.94,14.97,22000.0,12.0925,12.1006,12.0763,12.1006,22000.0
2010-10-06 13:30:00,14.97,14.99,14.96,14.98,56400.0,12.1006,12.1168,12.0925,12.1087,56400.0
2010-10-06 13:40:00,14.98,14.98,14.96,14.97,29200.0,12.1087,12.1087,12.0925,12.1006,29200.0
2010-10-06 13:50:00,14.97,14.98,14.94,14.98,80400.0,12.1006,12.1087,12.0763,12.1087,80400.0
2010-10-06 14:00:00,14.99,14.99,14.96,14.97,58400.0,12.1168,12.1168,12.0925,12.1006,58400.0
2010-10-06 14:10:00,14.97,14.98,14.95,14.96,62400.0,12.1006,12.1087,12.0844,12.0925,62400.0
2010-10-06 14:20:00,14.96,14.97,14.95,14.97,139600.0,12.0925,12.1006,12.0844,12.1006,139600.0
2010-10-06 14:30:00,14.97,14.99,14.97,14.99,34000.0,12.1006,12.1168,12.1006,12.1168,34000.0
2010-10-06 14:40:00,14.99,14.99,14.97,14.98,61200.0,12.1168,12.1168,12.1006,12.1087,61200.0
2010-10-06 14:50:00,14.99,14.99,14.97,14.98,35200.0,12.1168,12.1168,12.1006,12.1087,35200.0
2010-10-06 15:00:00,14.97,14.98,14.96,14.97,95600.0,12.1006,12.1087,12.0925,12.1006,95600.0
2010-10-06 15:10:00,14.96,14.96,14.94,14.95,41200.0,12.0925,12.0925,12.0763,12.0844,41200.0
2010-10-06 15:20:00,14.95,14.97,14.94,14.96,92800.0,12.0844,12.1006,12.0763,12.0925,92800.0
2010-10-06 15:30:00,14.96,14.96,14.93,14.96,164800.0,12.0925,12.0925,12.0683,12.0925,164800.0
2010-10-06 15:40:00,14.96,15.0,14.96,15.0,132800.0,12.0925,12.1248,12.0925,12.1248,132800.0
2010-10-06 15:50:00,15.0,15.02,14.98,15.02,260400.0,12.1248,12.141,12.1087,12.141,260400.0
2010-10-07 09:30:00,15.11,15.13,15.06,15.07,94400.0,12.2137,12.2299,12.1733,12.1814,94400.0
2010-10-07 09:40:00,15.06,15.1,15.02,15.03,80400.0,12.1733,12.2057,12.141,12.1491,80400.0
2010-10-07 09:50:00,15.02,15.05,15.0,15.02,175600.0,12.141,12.1653,12.1248,12.141,175600.0
2010-10-07 10:00:00,14.99,15.03,14.98,15.01,77200.0,12.1168,12.1491,12.1087,12.1329,77200.0
2010-10-07 10:10:00,15.03,15.05,15.01,15.05,152800.0,12.1491,12.1653,12.1329,12.1653,152800.0
2010-10-07 10:20:00,15.05,15.09,15.05,15.09,84000.0,12.1653,12.1976,12.1653,12.1976,84000.0
2010-10-07 10:30:00,15.09,15.1,15.07,15.07,97200.0,12.1976,12.2057,12.1814,12.1814,97200.0
2010-10-07 10:40:00,15.07,15.07,15.05,15.06,96400.0,12.1814,12.1814,12.1653,12.1733,96400.0
2010-10-07 10:50:00,15.07,15.08,15.05,15.06,99200.0,12.1814,12.1895,12.1653,12.1733,99200.0
2010-10-07 11:00:00,15.05,15.05,15.02,15.03,142000.0,12.1653,12.1653,12.141,12.1491,142000.0
2010-10-07 11:10:00,15.03,15.05,15.01,15.01,146800.0,12.1491,12.1653,12.1329,12.1329,146800.0
2010-10-07 11:20:00,15.01,15.04,15.01,15.04,114400.0,12.1329,12.1572,12.1329,12.1572,114400.0
2010-10-07 11:30:00,15.04,15.07,15.04,15.05,92400.0,12.1572,12.1814,12.1572,12.1653,92400.0
2010-10-07 11:40:00,15.05,15.06,15.03,15.03,48000.0,12.1653,12.1733,12.1491,12.1491,48000.0
2010-10-07 11:50:00,15.03,15.05,15.01,15.05,64400.0,12.1491,12.1653,12.1329,12.1653,64400.0
2010-10-07 12:00:00,15.05,15.05,15.02,15.02,65600.0,12.1653,12.1653,12.141,12.141,65600.0
2010-10-07 12:10:00,15.03,15.03,14.99,14.99,53600.0,12.1491,12.1491,12.1168,12.1168,53600.0
2010-10-07 12:20:00,14.99,14.99,14.97,14.97,90000.0,12.1168,12.1168,12.1006,12.1006,90000.0
2010-10-07 12:30:00,14.95,14.95,14.89,14.93,249600.0,12.0844,12.0844,12.0359,12.0683,249600.0
2010-10-07 12:40:00,14.93,14.93,14.92,14.93,289600.0,12.0683,12.0683,12.0602,12.0683,289600.0
2010-10-07 12:50:00,14.93,14.94,14.93,14.94,38800.0,12.0683,12.0763,12.0683,12.0763,38800.0
2010-10-07 13:00:00,14.94,14.97,14.94,14.97,269200.0,12.0763,12.1006,12.0763,12.1006,269200.0
2010-10-07 13:10:00,14.97,14.99,14.96,14.97,92800.0,12.1006,12.1168,12.0925,12.1006,92800.0
2010-10-07 13:20:00,14.97,14.99,14.97,14.97,38400.0,12.1006,12.1168,12.1006,12.1006,38400.0
2010-10-07 13:30:00,14.97,14.97,14.95,14.96,40800.0,12.1006,12.1006,12.0844,12.0925,40800.0
2010-10-07 13:40:00,14.97,14.98,14.96,14.97,55600.0,12.1006,12.1087,12.0925,12.1006,55600.0
2010-10-07 13:50:00,14.97,15.05,14.97,15.05,84800.0,12.1006,12.1653,12.1006,12.1653,84800.0
2010-10-07 14:00:00,15.05,15.07,15.03,15.03,84800.0,12.1653,12.1814,12.1491,12.1491,84800.0
2010-10-07 14:10:00,15.03,15.06,15.03,15.05,92800.0,12.1491,12.1733,12.1491,12.1653,92800.0
2010-10-07 14:20:00,15.05,15.06,15.04,15.04,56400.0,12.1653,12.1733,12.1572,12.1572,56400.0
2010-10-07 14:30:00,15.04,15.05,15.03,15.05,55200.0,12.1572,12.1653,12.1491,12.1653,55200.0
2010-10-07 14:40:00,15.05,15.05,15.02,15.02,49200.0,12.1653,12.1653,12.141,12.141,49200.0
2010-10-07 14:50:00,15.02,15.03,15.01,15.03,69200.0,12.141,12.1491,12.1329,12.1491,69200.0
2010-10-07 15:00:00,15.04,15.05,15.03,15.04,129600.0,12.1572,12.1653,12.1491,12.1572,129600.0
2010-10-07 15:10:00,15.05,15.06,15.04,15.04,28800.0,12.1653,12.1733,12.1572,12.1572,28800.0
2010-10-07 15:20:00,15.04,15.05,15.03,15.03,38800.0,12.1572,12.1653,12.1491,12.1491,38800.0
2010-10-07 15:30:00,15.02,15.03,15.0,15.03,91200.0,12.141,12.1491,12.1248,12.1491,91200.0
2010-10-07 15:40:00,15.03,15.04,15.01,15.01,61600.0,12.1491,12.1572,12.1329,12.1329,61600.0
2010-10-07 15:50:00,15.01,15.02,14.98,14.99,107200.0,12.1329,12.141,12.1087,12.1168,107200.0
2010-10-08 09:30:00,15.0,15.03,14.94,14.99,222400.0,12.1248,12.1491,12.0763,12.1168,222400.0
2010-10-08 09:40:00,14.97,15.04,14.97,14.99,93200.0,12.1006,12.1572,12.1006,12.1168,93200.0
2010-10-08 09:50:00,14.99,15.06,14.99,15.04,73600.0,12.1168,12.1733,12.1168,12.1572,73600.0
2010-10-08 10:00:00,15.03,15.05,15.01,15.02,44400.0,12.1491,12.1653,12.1329,12.141,44400.0
2010-10-08 10:10:00,15.01,15.02,14.99,15.0,32000.0,12.1329,12.141,12.1168,12.1248,32000.0
2010-10-08 10:20:00,14.99,14.99,14.92,14.92,19600.0,12.1168,12.1168,12.0602,12.0602,19600.0
2010-10-08 10:30:00,14.92,14.96,14.92,14.96,70800.0,12.0602,12.0925,12.0602,12.0925,70800.0
2010-10-08 10:40:00,14.96,14.98,14.96,14.96,182800.0,12.0925,12.1087,12.0925,12.0925,182800.0
2010-10-08 10:50:00,14.96,14.97,14.94,14.97,72000.0,12.0925,12.1006,12.0763,12.1006,72000.0
2010-10-08 11:00:00,14.97,14.99,14.96,14.97,37200.0,12.1006,12.1168,12.0925,12.1006,37200.0
2010-10-08 11:10:00,14.96,15.02,14.96,15.01,37200.0,12.0925,12.141,12.0925,12.1329,37200.0
2010-10-08 11:20:00,15.01,15.05,15.01,15.04,71200.0,12.1329,12.1653,12.1329,12.1572,71200.0
2010-10-08 11:30:00,15.05,15.1,15.05,15.06,75200.0,12.1653,12.2057,12.1653,12.1733,75200.0
2010-10-08 11:40:00,15.06,15.08,15.06,15.07,25600.0,12.1733,12.1895,12.1733,12.1814,25600.0
2010-10-08 11:50:00,15.07,15.09,15.06,15.07,120000.0,12.1814,12.1976,12.1733,12.1814,120000.0
2010-10-08 12:00:00,15.08,15.08,15.04,15.05,36000.0,12.1895,12.1895,12.1572,12.1653,36000.0
2010-10-08 12:10:00,15.05,15.06,15.05,15.06,18400.0,12.1653,12.1733,12.1653,12.1733,18400.0
2010-10-08 12:20:00,15.06,15.06,15.05,15.06,37600.0,12.1733,12.1733,12.1653,12.1733,37600.0
2010-10-08 12:30:00,15.06,15.08,15.06,15.08,21600.0,12.1733,12.1895,12.1733,12.1895,21600.0
2010-10-08 12:40:00,15.08,15.12,15.08,15.11,61600.0,12.1895,12.2218,12.1895,12.2137,61600.0
2010-10-08 12:50:00,15.1,15.1,15.09,15.1,16400.0,12.2057,12.2057,12.1976,12.2057,16400.0
2010-10-08 13:00:00,15.1,15.11,15.1,15.11,30400.0,12.2057,12.2137,12.2057,12.2137,30400.0
2010-10-08 13:10:00,15.1,15.13,15.1,15.13,107200.0,12.2057,12.2299,12.2057,12.2299,107200.0
2010-10-08 13:20:00,15.14,15.15,15.13,15.15,87200.0,12.238,12.2461,12.2299,12.2461,87200.0
2010-10-08 13:30:00,15.15,15.15,15.13,15.13,48400.0,12.2461,12.2461,12.2299,12.2299,48400.0
2010-10-08 13:40:00,15.13,15.13,15.11,15.12,37600.0,12.2299,12.2299,12.2137,12.2218,37600.0
2010-10-08 13:50:00,15.12,15.14,15.11,15.12,92000.0,12.2218,12.238,12.2137,12.2218,92000.0
2010-10-08 14:00:00,15.11,15.13,15.1,15.12,64000.0,12.2137,12.2299,12.2057,12.2218,64000.0
2010-10-08 14:10:00,15.12,15.13,15.12,15.13,21600.0,12.2218,12.2299,12.2218,12.2299,21600.0
2010-10-08 14:20:00,15.13,15.18,15.13,15.17,50400.0,12.2299,12.2703,12.2299,12.2622,50400.0
2010-10-08 14:30:00,15.18,15.18,15.16,15.17,40000.0,12.2703,12.2703,12.2542,12.2622,40000.0
2010-10-08 14:40:00,15.17,15.21,15.17,15.19,248000.0,12.2622,12.2946,12.2622,12.2784,248000.0
2010-10-08 14:50:00,15.18,15.2,15.17,15.18,40400.0,12.2703,12.2865,12.2622,12.2703,40400.0
2010-10-08 15:00:00,15.17,15.2,15.17,15.2,32000.0,12.2622,12.2865,12.2622,12.2865,32000.0
2010-10-08 15:10:00,15.21,15.23,15.21,15.22,37600.0,12.2946,12.3107,12.2946,12.3027,37600.0
2010-10-08 15:20:00,15.22,15.22,15.19,15.2,35600.0,12.3027,12.3027,12.2784,12.2865,35600.0
2010-10-08 15:30:00,15.2,15.24,15.2,15.23,75200.0,12.2865,12.3188,12.2865,12.3107,75200.0
2010-10-08 15:40:00,15.22,15.24,15.22,15.22,222400.0,12.3027,12.3188,12.3027,12.3027,222400.0
2010-10-08 15:50:00,15.23,15.23,15.16,15.16,203200.0,12.3107,12.3107,12.2542,12.2542,203200.0
2010-10-11 09:30:00,15.19,15.22,15.15,15.2,2160800.0,12.2784,12.3027,12.2461,12.2865,2160800.0
2010-10-11 09:40:00,15.2,15.23,15.19,15.19,236000.0,12.2865,12.3107,12.2784,12.2784,236000.0
2010-10-11 09:50:00,15.19,15.21,15.17,15.19,331600.0,12.2784,12.2946,12.2622,12.2784,331600.0
2010-10-11 10:00:00,15.2,15.24,15.2,15.23,131600.0,12.2865,12.3188,12.2865,12.3107,131600.0
2010-10-11 10:10:00,15.22,15.23,15.2,15.21,79600.0,12.3027,12.3107,12.2865,12.2946,79600.0
2010-10-11 10:20:00,15.21,15.24,15.21,15.24,114800.0,12.2946,12.3188,12.2946,12.3188,114800.0
2010-10-11 10:30:00,15.24,15.25,15.19,15.2,125600.0,12.3188,12.3269,12.2784,12.2865,125600.0
2010-10-11 10:40:00,15.2,15.21,15.16,15.16,169600.0,12.2865,12.2946,12.2542,12.2542,169600.0
2010-10-11 10:50:00,15.16,15.19,15.16,15.18,99600.0,12.2542,12.2784,12.2542,12.2703,99600.0
2010-10-11 11:00:00,15.18,15.19,15.16,15.18,124000.0,12.2703,12.2784,12.2542,12.2703,124000.0
2010-10-11 11:10:00,15.18,15.21,15.18,15.19,107600.0,12.2703,12.2946,12.2703,12.2784,107600.0
2010-10-11 11:20:00,15.19,15.22,15.19,15.22,39600.0,12.2784,12.3027,12.2784,12.3027,39600.0
2010-10-11 11:30:00,15.21,15.26,15.21,15.24,200000.0,12.2946,12.335,12.2946,12.3188,200000.0
2010-10-11 11:40:00,15.24,15.26,15.24,15.25,52400.0,12.3188,12.335,12.3188,12.3269,52400.0
2010-10-11 11:50:00,15.25,15.26,15.24,15.24,178400.0,12.3269,12.335,12.3188,12.3188,178400.0
2010-10-11 12:00:00,15.24,15.25,15.24,15.24,117600.0,12.3188,12.3269,12.3188,12.3188,117600.0
2010-10-11 12:10:00,15.24,15.25,15.22,15.24,146800.0,12.3188,12.3269,12.3027,12.3188,146800.0
2010-10-11 12:20:00,15.24,15.25,15.23,15.24,63200.0,12.3188,12.3269,12.3107,12.3188,63200.0
2010-10-11 12:30:00,15.24,15.29,15.23,15.28,55200.0,12.3188,12.3592,12.3107,12.3512,55200.0
2010-10-11 12:40:00,15.28,15.28,15.26,15.27,52000.0,12.3512,12.3512,12.335,12.3431,52000.0
2010-10-11 12:50:00,15.26,15.27,15.26,15.27,25600.0,12.335,12.3431,12.335,12.3431,25600.0
2010-10-11 13:00:00,15.27,15.28,15.26,15.28,46400.0,12.3431,12.3512,12.335,12.3512,46400.0
2010-10-11 13:10:00,15.28,15.29,15.28,15.29,74800.0,12.3512,12.3592,12.3512,12.3592,74800.0
2010-10-11 13:20:00,15.29,15.29,15.28,15.29,89200.0,12.3592,12.3592,12.3512,12.3592,89200.0
2010-10-11 13:30:00,15.29,15.31,15.29,15.31,318800.0,12.3592,12.3754,12.3592,12.3754,318800.0
2010-10-11 13:40:00,15.3,15.31,15.3,15.31,139600.0,12.3673,12.3754,12.3673,12.3754,139600.0
2010-10-11 13:50:00,15.31,15.31,15.29,15.3,348400.0,12.3754,12.3754,12.3592,12.3673,348400.0
2010-10-11 14:00:00,15.3,15.31,15.28,15.29,319200.0,12.3673,12.3754,12.3512,12.3592,319200.0
2010-10-11 14:10:00,15.29,15.29,15.27,15.28,334800.0,12.3592,12.3592,12.3431,12.3512,334800.0
2010-10-11 14:20:00,15.28,15.29,15.27,15.28,408000.0,12.3512,12.3592,12.3431,12.3512,408000.0
2010-10-11 14:30:00,15.29,15.3,15.28,15.29,429200.0,12.3592,12.3673,12.3512,12.3592,429200.0
2010-10-11 14:40:00,15.29,15.3,15.28,15.29,385600.0,12.3592,12.3673,12.3512,12.3592,385600.0
2010-10-11 14:50:00,15.28,15.29,15.27,15.27,456800.0,12.3512,12.3592,12.3431,12.3431,456800.0
2010-10-11 15:00:00,15.27,15.28,15.27,15.28,481600.0,12.3431,12.3512,12.3431,12.3512,481600.0
2010-10-11 15:10:00,15.27,15.28,15.24,15.25,498400.0,12.3431,12.3512,12.3188,12.3269,498400.0
2010-10-11 15:20:00,15.25,15.26,15.23,15.24,632400.0,12.3269,12.335,12.3107,12.3188,632400.0
2010-10-11 15:30:00,15.24,15.24,15.19,15.2,843200.0,12.3188,12.3188,12.2784,12.2865,843200.0
2010-10-11 15:40:00,15.2,15.21,15.18,15.21,717200.0,12.2865,12.2946,12.2703,12.2946,717200.0
2010-10-11 15:50:00,15.21,15.22,15.16,15.18,1157200.0,12.2946,12.3027,12.2542,12.2703,1157200.0
2010-10-12 09:30:00,15.14,15.15,15.07,15.09,383200.0,12.238,12.2461,12.1814,12.1976,383200.0
2010-10-12 09:40:00,15.09,15.11,15.01,15.01,158800.0,12.1976,12.2137,12.1329,12.1329,158800.0
2010-10-12 09:50:00,15.01,15.07,14.99,15.06,102000.0,12.1329,12.1814,12.1168,12.1733,102000.0
2010-10-12 10:00:00,15.06,15.11,15.05,15.09,82800.0,12.1733,12.2137,12.1653,12.1976,82800.0
2010-10-12 10:10:00,15.09,15.17,15.09,15.16,149600.0,12.1976,12.2622,12.1976,12.2542,149600.0
2010-10-12 10:20:00,15.17,15.17,15.13,15.14,86800.0,12.2622,12.2622,12.2299,12.238,86800.0
2010-10-12 10:30:00,15.13,15.15,15.12,15.13,489600.0,12.2299,12.2461,12.2218,12.2299,489600.0
2010-10-12 10:40:00,15.13,15.19,15.12,15.18,100800.0,12.2299,12.2784,12.2218,12.2703,100800.0
2010-10-12 10:50:00,15.17,15.18,15.15,15.16,42000.0,12.2622,12.2703,12.2461,12.2542,42000.0
2010-10-12 11:00:00,15.17,15.2,15.16,15.18,80400.0,12.2622,12.2865,12.2542,12.2703,80400.0
2010-10-12 11:10:00,15.19,15.19,15.15,15.16,54400.0,12.2784,12.2784,12.2461,12.2542,54400.0
2010-10-12 11:20:00,15.17,15.19,15.16,15.18,43600.0,12.2622,12.2784,12.2542,12.2703,43600.0
2010-10-12 11:30:00,15.18,15.2,15.18,15.18,61200.0,12.2703,12.2865,12.2703,12.2703,61200.0
2010-10-12 11:40:00,15.18,15.18,15.15,15.15,62800.0,12.2703,12.2703,12.2461,12.2461,62800.0
2010-10-12 11:50:00,15.15,15.19,15.15,15.18,59600.0,12.2461,12.2784,12.2461,12.2703,59600.0
2010-10-12 12:00:00,15.19,15.19,15.16,15.17,41600.0,12.2784,12.2784,12.2542,12.2622,41600.0
2010-10-12 12:10:00,15.18,15.2,15.18,15.19,62000.0,12.2703,12.2865,12.2703,12.2784,62000.0
2010-10-12 12:20:00,15.2,15.22,15.18,15.18,87200.0,12.2865,12.3027,12.2703,12.2703,87200.0
2010-10-12 12:30:00,15.18,15.18,15.17,15.18,17600.0,12.2703,12.2703,12.2622,12.2703,17600.0
2010-10-12 12:40:00,15.18,15.18,15.17,15.17,38000.0,12.2703,12.2703,12.2622,12.2622,38000.0
2010-10-12 12:50:00,15.17,15.18,15.17,15.17,22800.0,12.2622,12.2703,12.2622,12.2622,22800.0
2010-10-12 13:00:00,15.16,15.17,15.15,15.17,103200.0,12.2542,12.2622,12.2461,12.2622,103200.0
2010-10-12 13:10:00,15.17,15.19,15.17,15.19,26400.0,12.2622,12.2784,12.2622,12.2784,26400.0
2010-10-12 13:20:00,15.19,15.2,15.19,15.19,35200.0,12.2784,12.2865,12.2784,12.2784,35200.0
2010-10-12 13:30:00,15.19,15.2,15.19,15.19,35200.0,12.2784,12.2865,12.2784,12.2784,35200.0
2010-10-12 13:40:00,15.19,15.2,15.19,15.2,22000.0,12.2784,12.2865,12.2784,12.2865,22000.0
2010-10-12 13:50:00,15.2,15.21,15.2,15.2,37200.0,12.2865,12.2946,12.2865,12.2865,37200.0
2010-10-12 14:00:00,15.2,15.24,15.18,15.22,192000.0,12.2865,12.3188,12.2703,12.3027,192000.0
2010-10-12 14:10:00,15.22,15.29,15.22,15.27,296800.0,12.3027,12.3592,12.3027,12.3431,296800.0
2010-10-12 14:20:00,15.26,15.26,15.22,15.25,95600.0,12.335,12.335,12.3027,12.3269,95600.0
2010-10-12 14:30:00,15.25,15.25,15.19,15.21,213600.0,12.3269,12.3269,12.2784,12.2946,213600.0
2010-10-12 14:40:00,15.21,15.26,15.21,15.21,104400.0,12.2946,12.335,12.2946,12.2946,104400.0
2010-10-12 14:50:00,15.21,15.24,15.21,15.24,52400.0,12.2946,12.3188,12.2946,12.3188,52400.0
2010-10-12 15:00:00,15.24,15.24,15.21,15.23,67200.0,12.3188,12.3188,12.2946,12.3107,67200.0
2010-10-12 15:10:00,15.24,15.26,15.23,15.24,90800.0,12.3188,12.335,12.3107,12.3188,90800.0
2010-10-12 15:20:00,15.24,15.28,15.24,15.28,158400.0,12.3188,12.3512,12.3188,12.3512,158400.0
2010-10-12 15:30:00,15.28,15.29,15.26,15.27,96000.0,12.3512,12.3592,12.335,12.3431,96000.0
2010-10-12 15:40:00,15.27,15.28,15.26,15.28,231600.0,12.3431,12.3512,12.335,12.3512,231600.0
2010-10-12 15:50:00,15.28,15.29,15.23,15.24,348800.0,12.3512,12.3592,12.3107,12.3188,348800.0
2010-10-13 09:30:00,15.34,15.34,15.3,15.31,286000.0,12.3997,12.3997,12.3673,12.3754,286000.0
2010-10-13 09:40:00,15.3,15.38,15.28,15.36,232000.0,12.3673,12.432,12.3512,12.4158,232000.0
2010-10-13 09:50:00,15.38,15.42,15.35,15.4,64800.0,12.432,12.4643,12.4077,12.4482,64800.0
2010-10-13 10:00:00,15.39,15.44,15.39,15.42,45200.0,12.4401,12.4805,12.4401,12.4643,45200.0
2010-10-13 10:10:00,15.42,15.42,15.38,15.4,67200.0,12.4643,12.4643,12.432,12.4482,67200.0
2010-10-13 10:20:00,15.39,15.41,15.38,15.41,61600.0,12.4401,12.4562,12.432,12.4562,61600.0
2010-10-13 10:30:00,15.41,15.43,15.4,15.43,186000.0,12.4562,12.4724,12.4482,12.4724,186000.0
2010-10-13 10:40:00,15.42,15.42,15.41,15.42,16800.0,12.4643,12.4643,12.4562,12.4643,16800.0
2010-10-13 10:50:00,15.42,15.44,15.4,15.44,68000.0,12.4643,12.4805,12.4482,12.4805,68000.0
2010-10-13 11:00:00,15.45,15.48,15.43,15.46,87200.0,12.4886,12.5128,12.4724,12.4967,87200.0
2010-10-13 11:10:00,15.46,15.48,15.46,15.46,84400.0,12.4967,12.5128,12.4967,12.4967,84400.0
2010-10-13 11:20:00,15.46,15.47,15.45,15.47,129200.0,12.4967,12.5047,12.4886,12.5047,129200.0
2010-10-13 11:30:00,15.47,15.49,15.47,15.49,44800.0,12.5047,12.5209,12.5047,12.5209,44800.0
2010-10-13 11:40:00,15.49,15.49,15.46,15.48,24800.0,12.5209,12.5209,12.4967,12.5128,24800.0
2010-10-13 11:50:00,15.48,15.48,15.47,15.48,12800.0,12.5128,12.5128,12.5047,12.5128,12800.0
2010-10-13 12:00:00,15.48,15.49,15.48,15.49,95600.0,12.5128,12.5209,12.5128,12.5209,95600.0
2010-10-13 12:10:00,15.49,15.49,15.47,15.49,38400.0,12.5209,12.5209,12.5047,12.5209,38400.0
2010-10-13 12:20:00,15.49,15.52,15.49,15.52,39200.0,12.5209,12.5452,12.5209,12.5452,39200.0
2010-10-13 12:30:00,15.52,15.53,15.51,15.53,118800.0,12.5452,12.5532,12.5371,12.5532,118800.0
2010-10-13 12:40:00,15.53,15.53,15.51,15.52,43200.0,12.5532,12.5532,12.5371,12.5452,43200.0
2010-10-13 12:50:00,15.52,15.52,15.51,15.52,32000.0,12.5452,12.5452,12.5371,12.5452,32000.0
2010-10-13 13:00:00,15.52,15.52,15.51,15.51,38000.0,12.5452,12.5452,12.5371,12.5371,38000.0
2010-10-13 13:10:00,15.51,15.54,15.51,15.53,71600.0,12.5371,12.5613,12.5371,12.5532,71600.0
2010-10-13 13:20:00,15.54,15.55,15.53,15.54,24000.0,12.5613,12.5694,12.5532,12.5613,24000.0
2010-10-13 13:30:00,15.54,15.56,15.54,15.55,56800.0,12.5613,12.5775,12.5613,12.5694,56800.0
2010-10-13 13:40:00,15.56,15.56,15.54,15.54,26800.0,12.5775,12.5775,12.5613,12.5613,26800.0
2010-10-13 13:50:00,15.55,15.55,15.54,15.54,20000.0,12.5694,12.5694,12.5613,12.5613,20000.0
2010-10-13 14:00:00,15.55,15.57,15.54,15.55,86800.0,12.5694,12.5856,12.5613,12.5694,86800.0
2010-10-13 14:10:00,15.55,15.59,15.54,15.58,74400.0,12.5694,12.6017,12.5613,12.5937,74400.0
2010-10-13 14:20:00,15.59,15.59,15.57,15.58,29600.0,12.6017,12.6017,12.5856,12.5937,29600.0
2010-10-13 14:30:00,15.58,15.59,15.57,15.57,39600.0,12.5937,12.6017,12.5856,12.5856,39600.0
2010-10-13 14:40:00,15.57,15.57,15.55,15.55,33600.0,12.5856,12.5856,12.5694,12.5694,33600.0
2010-10-13 14:50:00,15.55,15.56,15.55,15.56,326800.0,12.5694,12.5775,12.5694,12.5775,326800.0
2010-10-13 15:00:00,15.56,15.57,15.53,15.54,61600.0,12.5775,12.5856,12.5532,12.5613,61600.0
2010-10-13 15:10:00,15.54,15.56,15.52,15.56,180800.0,12.5613,12.5775,12.5452,12.5775,180800.0
2010-10-13 15:20:00,15.56,15.58,15.5,15.5,189200.0,12.5775,12.5937,12.529,12.529,189200.0
2010-10-13 15:30:00,15.5,15.54,15.5,15.51,170400.0,12.529,12.5613,12.529,12.5371,170400.0
2010-10-13 15:40:00,15.51,15.55,15.51,15.52,88400.0,12.5371,12.5694,12.5371,12.5452,88400.0
2010-10-13 15:50:00,15.52,15.52,15.46,15.47,198800.0,12.5452,12.5452,12.4967,12.5047,198800.0
2010-10-14 09:30:00,15.48,15.49,15.4,15.45,260400.0,12.5128,12.5209,12.4482,12.4886,260400.0
2010-10-14 09:40:00,15.44,15.5,15.43,15.47,90800.0,12.4805,12.529,12.4724,12.5047,90800.0
2010-10-14 09:50:00,15.47,15.48,15.44,15.44,54000.0,12.5047,12.5128,12.4805,12.4805,54000.0
2010-10-14 10:00:00,15.44,15.5,15.44,15.47,80000.0,12.4805,12.529,12.4805,12.5047,80000.0
2010-10-14 10:10:00,15.47,15.51,15.46,15.5,60400.0,12.5047,12.5371,12.4967,12.529,60400.0
2010-10-14 10:20:00,15.5,15.53,15.49,15.51,36800.0,12.529,12.5532,12.5209,12.5371,36800.0
2010-10-14 10:30:00,15.51,15.53,15.49,15.53,30400.0,12.5371,12.5532,12.5209,12.5532,30400.0
2010-10-14 10:40:00,15.53,15.55,15.51,15.54,51600.0,12.5532,12.5694,12.5371,12.5613,51600.0
2010-10-14 10:50:00,15.55,15.55,15.53,15.54,41600.0,12.5694,12.5694,12.5532,12.5613,41600.0
2010-10-14 11:00:00,15.54,15.54,15.52,15.53,26800.0,12.5613,12.5613,12.5452,12.5532,26800.0
2010-10-14 11:10:00,15.53,15.53,15.52,15.52,53600.0,12.5532,12.5532,12.5452,12.5452,53600.0
2010-10-14 11:20:00,15.52,15.52,15.49,15.49,26400.0,12.5452,12.5452,12.5209,12.5209,26400.0
2010-10-14 11:30:00,15.5,15.5,15.47,15.47,27600.0,12.529,12.529,12.5047,12.5047,27600.0
2010-10-14 11:40:00,15.47,15.48,15.43,15.44,40000.0,12.5047,12.5128,12.4724,12.4805,40000.0
2010-10-14 11:50:00,15.43,15.46,15.43,15.45,13200.0,12.4724,12.4967,12.4724,12.4886,13200.0
2010-10-14 12:00:00,15.45,15.47,15.45,15.45,24000.0,12.4886,12.5047,12.4886,12.4886,24000.0
2010-10-14 12:10:00,15.45,15.46,15.44,15.45,17600.0,12.4886,12.4967,12.4805,12.4886,17600.0
2010-10-14 12:20:00,15.44,15.44,15.4,15.42,36000.0,12.4805,12.4805,12.4482,12.4643,36000.0
2010-10-14 12:30:00,15.42,15.42,15.4,15.41,33200.0,12.4643,12.4643,12.4482,12.4562,33200.0
2010-10-14 12:40:00,15.41,15.42,15.41,15.42,33600.0,12.4562,12.4643,12.4562,12.4643,33600.0
2010-10-14 12:50:00,15.42,15.46,15.42,15.45,41600.0,12.4643,12.4967,12.4643,12.4886,41600.0
2010-10-14 13:00:00,15.45,15.47,15.4,15.42,76400.0,12.4886,12.5047,12.4482,12.4643,76400.0
2010-10-14 13:10:00,15.41,15.43,15.4,15.41,18800.0,12.4562,12.4724,12.4482,12.4562,18800.0
2010-10-14 13:20:00,15.4,15.41,15.38,15.4,130000.0,12.4482,12.4562,12.432,12.4482,130000.0
2010-10-14 13:30:00,15.4,15.43,15.4,15.43,44800.0,12.4482,12.4724,12.4482,12.4724,44800.0
2010-10-14 13:40:00,15.43,15.45,15.42,15.45,34800.0,12.4724,12.4886,12.4643,12.4886,34800.0
2010-10-14 13:50:00,15.45,15.46,15.43,15.46,16000.0,12.4886,12.4967,12.4724,12.4967,16000.0
2010-10-14 14:00:00,15.46,15.46,15.44,15.44,37200.0,12.4967,12.4967,12.4805,12.4805,37200.0
2010-10-14 14:10:00,15.44,15.45,15.41,15.43,26000.0,12.4805,12.4886,12.4562,12.4724,26000.0
2010-10-14 14:20:00,15.43,15.43,15.4,15.4,34400.0,12.4724,12.4724,12.4482,12.4482,34400.0
2010-10-14 14:30:00,15.41,15.42,15.39,15.4,45600.0,12.4562,12.4643,12.4401,12.4482,45600.0
2010-10-14 14:40:00,15.4,15.41,15.39,15.4,37200.0,12.4482,12.4562,12.4401,12.4482,37200.0
2010-10-14 14:50:00,15.4,15.42,15.38,15.38,61600.0,12.4482,12.4643,12.432,12.432,61600.0
2010-10-14 15:00:00,15.38,15.38,15.34,15.36,108800.0,12.432,12.432,12.3997,12.4158,108800.0
2010-10-14 15:10:00,15.35,15.39,15.35,15.38,70800.0,12.4077,12.4401,12.4077,12.432,70800.0
2010-10-14 15:20:00,15.38,15.4,15.37,15.37,72800.0,12.432,12.4482,12.4239,12.4239,72800.0
2010-10-14 15:30:00,15.37,15.42,15.36,15.4,82800.0,12.4239,12.4643,12.4158,12.4482,82800.0
2010-10-14 15:40:00,15.4,15.43,15.4,15.43,196400.0,12.4482,12.4724,12.4482,12.4724,196400.0
2010-10-14 15:50:00,15.43,15.49,15.43,15.47,1078400.0,12.4724,12.5209,12.4724,12.5047,1078400.0
2010-10-15 09:30:00,15.6,15.64,15.58,15.59,148000.0,12.6098,12.6422,12.5937,12.6017,148000.0
2010-10-15 09:40:00,15.58,15.59,15.49,15.5,78800.0,12.5937,12.6017,12.5209,12.529,78800.0
2010-10-15 09:50:00,15.5,15.53,15.45,15.49,138000.0,12.529,12.5532,12.4886,12.5209,138000.0
2010-10-15 10:00:00,15.49,15.53,15.44,15.49,116800.0,12.5209,12.5532,12.4805,12.5209,116800.0
2010-10-15 10:10:00,15.5,15.5,15.43,15.44,58800.0,12.529,12.529,12.4724,12.4805,58800.0
2010-10-15 10:20:00,15.44,15.44,15.37,15.39,99600.0,12.4805,12.4805,12.4239,12.4401,99600.0
2010-10-15 10:30:00,15.39,15.4,15.35,15.39,111200.0,12.4401,12.4482,12.4077,12.4401,111200.0
2010-10-15 10:40:00,15.4,15.4,15.38,15.4,28400.0,12.4482,12.4482,12.432,12.4482,28400.0
2010-10-15 10:50:00,15.4,15.46,15.4,15.45,56000.0,12.4482,12.4967,12.4482,12.4886,56000.0
2010-10-15 11:00:00,15.45,15.49,15.45,15.49,104000.0,12.4886,12.5209,12.4886,12.5209,104000.0
2010-10-15 11:10:00,15.5,15.55,15.5,15.53,330400.0,12.529,12.5694,12.529,12.5532,330400.0
2010-10-15 11:20:00,15.52,15.53,15.5,15.53,58000.0,12.5452,12.5532,12.529,12.5532,58000.0
2010-10-15 11:30:00,15.52,15.58,15.52,15.55,146400.0,12.5452,12.5937,12.5452,12.5694,146400.0
2010-10-15 11:40:00,15.54,15.55,15.49,15.49,70000.0,12.5613,12.5694,12.5209,12.5209,70000.0
2010-10-15 11:50:00,15.47,15.48,15.43,15.46,71600.0,12.5047,12.5128,12.4724,12.4967,71600.0
2010-10-15 12:00:00,15.45,15.48,15.41,15.44,114000.0,12.4886,12.5128,12.4562,12.4805,114000.0
2010-10-15 12:10:00,15.44,15.47,15.43,15.47,30000.0,12.4805,12.5047,12.4724,12.5047,30000.0
2010-10-15 12:20:00,15.47,15.47,15.45,15.47,47200.0,12.5047,12.5047,12.4886,12.5047,47200.0
2010-10-15 12:30:00,15.47,15.48,15.46,15.48,33600.0,12.5047,12.5128,12.4967,12.5128,33600.0
2010-10-15 12:40:00,15.48,15.49,15.47,15.49,38400.0,12.5128,12.5209,12.5047,12.5209,38400.0
2010-10-15 12:50:00,15.5,15.5,15.44,15.46,60400.0,12.529,12.529,12.4805,12.4967,60400.0
2010-10-15 13:00:00,15.46,15.49,15.46,15.49,33200.0,12.4967,12.5209,12.4967,12.5209,33200.0
2010-10-15 13:10:00,15.49,15.49,15.46,15.46,14400.0,12.5209,12.5209,12.4967,12.4967,14400.0
2010-10-15 13:20:00,15.46,15.48,15.46,15.48,27200.0,12.4967,12.5128,12.4967,12.5128,27200.0
2010-10-15 13:30:00,15.5,15.5,15.48,15.48,18800.0,12.529,12.529,12.5128,12.5128,18800.0
2010-10-15 13:40:00,15.48,15.48,15.45,15.46,54400.0,12.5128,12.5128,12.4886,12.4967,54400.0
2010-10-15 13:50:00,15.46,15.49,15.43,15.45,66800.0,12.4967,12.5209,12.4724,12.4886,66800.0
2010-10-15 14:00:00,15.44,15.47,15.42,15.46,70400.0,12.4805,12.5047,12.4643,12.4967,70400.0
2010-10-15 14:10:00,15.46,15.49,15.45,15.46,28800.0,12.4967,12.5209,12.4886,12.4967,28800.0
2010-10-15 14:20:00,15.46,15.48,15.43,15.48,30000.0,12.4967,12.5128,12.4724,12.5128,30000.0
2010-10-15 14:30:00,15.48,15.49,15.46,15.49,44400.0,12.5128,12.5209,12.4967,12.5209,44400.0
2010-10-15 14:40:00,15.49,15.49,15.45,15.46,25200.0,12.5209,12.5209,12.4886,12.4967,25200.0
2010-10-15 14:50:00,15.46,15.46,15.44,15.46,117200.0,12.4967,12.4967,12.4805,12.4967,117200.0
2010-10-15 15:00:00,15.45,15.46,15.43,15.44,166000.0,12.4886,12.4967,12.4724,12.4805,166000.0
2010-10-15 15:10:00,15.44,15.46,15.43,15.45,56800.0,12.4805,12.4967,12.4724,12.4886,56800.0
2010-10-15 15:20:00,15.45,15.46,15.44,15.44,48000.0,12.4886,12.4967,12.4805,12.4805,48000.0
2010-10-15 15:30:00,15.44,15.47,15.43,15.47,102800.0,12.4805,12.5047,12.4724,12.5047,102800.0
2010-10-15 15:40:00,15.47,15.47,15.45,15.47,116800.0,12.5047,12.5047,12.4886,12.5047,116800.0
2010-10-15 15:50:00,15.47,15.48,15.43,15.43,291200.0,12.5047,12.5128,12.4724,12.4724,291200.0
2010-10-18 09:30:00,15.5,15.53,15.44,15.45,553200.0,12.529,12.5532,12.4805,12.4886,553200.0
2010-10-18 09:40:00,15.45,15.51,15.45,15.51,51600.0,12.4886,12.5371,12.4886,12.5371,51600.0
2010-10-18 09:50:00,15.51,15.54,15.5,15.52,68000.0,12.5371,12.5613,12.529,12.5452,68000.0
2010-10-18 10:00:00,15.53,15.56,15.5,15.54,32000.0,12.5532,12.5775,12.529,12.5613,32000.0
2010-10-18 10:10:00,15.54,15.58,15.54,15.55,67200.0,12.5613,12.5937,12.5613,12.5694,67200.0
2010-10-18 10:20:00,15.55,15.55,15.49,15.51,34400.0,12.5694,12.5694,12.5209,12.5371,34400.0
2010-10-18 10:30:00,15.52,15.53,15.5,15.52,38000.0,12.5452,12.5532,12.529,12.5452,38000.0
2010-10-18 10:40:00,15.52,15.53,15.5,15.52,72400.0,12.5452,12.5532,12.529,12.5452,72400.0
2010-10-18 10:50:00,15.52,15.56,15.52,15.56,71600.0,12.5452,12.5775,12.5452,12.5775,71600.0
2010-10-18 11:00:00,15.56,15.56,15.51,15.51,81200.0,12.5775,12.5775,12.5371,12.5371,81200.0
2010-10-18 11:10:00,15.51,15.51,15.49,15.5,89200.0,12.5371,12.5371,12.5209,12.529,89200.0
2010-10-18 11:20:00,15.5,15.52,15.5,15.52,71200.0,12.529,12.5452,12.529,12.5452,71200.0
2010-10-18 11:30:00,15.52,15.53,15.49,15.49,52800.0,12.5452,12.5532,12.5209,12.5209,52800.0
2010-10-18 11:40:00,15.49,15.49,15.47,15.49,29600.0,12.5209,12.5209,12.5047,12.5209,29600.0
2010-10-18 11:50:00,15.5,15.51,15.48,15.5,35200.0,12.529,12.5371,12.5128,12.529,35200.0
2010-10-18 12:00:00,15.51,15.52,15.51,15.52,38000.0,12.5371,12.5452,12.5371,12.5452,38000.0
2010-10-18 12:10:00,15.52,15.53,15.52,15.52,34400.0,12.5452,12.5532,12.5452,12.5452,34400.0
2010-10-18 12:20:00,15.52,15.53,15.5,15.5,12800.0,12.5452,12.5532,12.529,12.529,12800.0
2010-10-18 12:30:00,15.5,15.52,15.49,15.52,54800.0,12.529,12.5452,12.5209,12.5452,54800.0
2010-10-18 12:40:00,15.52,15.52,15.51,15.51,21600.0,12.5452,12.5452,12.5371,12.5371,21600.0
2010-10-18 12:50:00,15.51,15.52,15.49,15.5,89600.0,12.5371,12.5452,12.5209,12.529,89600.0
2010-10-18 13:00:00,15.5,15.51,15.49,15.51,54800.0,12.529,12.5371,12.5209,12.5371,54800.0
2010-10-18 13:10:00,15.51,15.52,15.51,15.52,42000.0,12.5371,12.5452,12.5371,12.5452,42000.0
2010-10-18 13:20:00,15.52,15.52,15.51,15.51,53200.0,12.5452,12.5452,12.5371,12.5371,53200.0
2010-10-18 13:30:00,15.51,15.52,15.5,15.51,45600.0,12.5371,12.5452,12.529,12.5371,45600.0
2010-10-18 13:40:00,15.51,15.53,15.51,15.53,25200.0,12.5371,12.5532,12.5371,12.5532,25200.0
2010-10-18 13:50:00,15.52,15.52,15.51,15.52,33200.0,12.5452,12.5452,12.5371,12.5452,33200.0
2010-10-18 14:00:00,15.52,15.53,15.5,15.53,47600.0,12.5452,12.5532,12.529,12.5532,47600.0
2010-10-18 14:10:00,15.53,15.54,15.52,15.54,43200.0,12.5532,12.5613,12.5452,12.5613,43200.0
2010-10-18 14:20:00,15.54,15.54,15.53,15.54,27600.0,12.5613,12.5613,12.5532,12.5613,27600.0
2010-10-18 14:30:00,15.54,15.55,15.53,15.53,52800.0,12.5613,12.5694,12.5532,12.5532,52800.0
2010-10-18 14:40:00,15.53,15.55,15.53,15.55,60800.0,12.5532,12.5694,12.5532,12.5694,60800.0
2010-10-18 14:50:00,15.54,15.54,15.53,15.53,53200.0,12.5613,12.5613,12.5532,12.5532,53200.0
2010-10-18 15:00:00,15.54,15.56,15.54,15.56,230000.0,12.5613,12.5775,12.5613,12.5775,230000.0
2010-10-18 15:10:00,15.56,15.56,15.55,15.55,172400.0,12.5775,12.5775,12.5694,12.5694,172400.0
2010-10-18 15:20:00,15.55,15.56,15.54,15.55,30400.0,12.5694,12.5775,12.5613,12.5694,30400.0
2010-10-18 15:30:00,15.55,15.57,15.55,15.56,47600.0,12.5694,12.5856,12.5694,12.5775,47600.0
2010-10-18 15:40:00,15.56,15.58,15.56,15.58,100800.0,12.5775,12.5937,12.5775,12.5937,100800.0
2010-10-18 15:50:00,15.57,15.58,15.56,15.58,137200.0,12.5856,12.5937,12.5775,12.5937,137200.0
2010-10-19 09:30:00,15.37,15.41,15.32,15.41,142000.0,12.4239,12.4562,12.3835,12.4562,142000.0
2010-10-19 09:40:00,15.4,15.42,15.36,15.38,71200.0,12.4482,12.4643,12.4158,12.432,71200.0
2010-10-19 09:50:00,15.38,15.38,15.31,15.35,146000.0,12.432,12.432,12.3754,12.4077,146000.0
2010-10-19 10:00:00,15.34,15.44,15.33,15.44,24400.0,12.3997,12.4805,12.3916,12.4805,24400.0
2010-10-19 10:10:00,15.45,15.52,15.45,15.5,56800.0,12.4886,12.5452,12.4886,12.529,56800.0
2010-10-19 10:20:00,15.5,15.51,15.48,15.5,54800.0,12.529,12.5371,12.5128,12.529,54800.0
2010-10-19 10:30:00,15.5,15.54,15.47,15.48,52800.0,12.529,12.5613,12.5047,12.5128,52800.0
2010-10-19 10:40:00,15.48,15.49,15.47,15.49,39200.0,12.5128,12.5209,12.5047,12.5209,39200.0
2010-10-19 10:50:00,15.49,15.53,15.48,15.48,63600.0,12.5209,12.5532,12.5128,12.5128,63600.0
2010-10-19 11:00:00,15.48,15.5,15.47,15.48,59600.0,12.5128,12.529,12.5047,12.5128,59600.0
2010-10-19 11:10:00,15.48,15.5,15.47,15.48,89200.0,12.5128,12.529,12.5047,12.5128,89200.0
2010-10-19 11:20:00,15.48,15.49,15.46,15.48,62000.0,12.5128,12.5209,12.4967,12.5128,62000.0
2010-10-19 11:30:00,15.49,15.51,15.48,15.5,86800.0,12.5209,12.5371,12.5128,12.529,86800.0
2010-10-19 11:40:00,15.5,15.54,15.49,15.54,83200.0,12.529,12.5613,12.5209,12.5613,83200.0
2010-10-19 11:50:00,15.54,15.54,15.53,15.54,50800.0,12.5613,12.5613,12.5532,12.5613,50800.0
2010-10-19 12:00:00,15.54,15.55,15.52,15.52,50400.0,12.5613,12.5694,12.5452,12.5452,50400.0
2010-10-19 12:10:00,15.52,15.53,15.51,15.51,62400.0,12.5452,12.5532,12.5371,12.5371,62400.0
2010-10-19 12:20:00,15.51,15.51,15.48,15.49,30400.0,12.5371,12.5371,12.5128,12.5209,30400.0
2010-10-19 12:30:00,15.49,15.5,15.47,15.47,48800.0,12.5209,12.529,12.5047,12.5047,48800.0
2010-10-19 12:40:00,15.47,15.47,15.47,15.47,24400.0,12.5047,12.5047,12.5047,12.5047,24400.0
2010-10-19 12:50:00,15.47,15.49,15.46,15.49,33200.0,12.5047,12.5209,12.4967,12.5209,33200.0
2010-10-19 13:00:00,15.49,15.49,15.47,15.48,31200.0,12.5209,12.5209,12.5047,12.5128,31200.0
2010-10-19 13:10:00,15.48,15.48,15.46,15.47,37600.0,12.5128,12.5128,12.4967,12.5047,37600.0
2010-10-19 13:20:00,15.47,15.48,15.43,15.43,23200.0,12.5047,12.5128,12.4724,12.4724,23200.0
2010-10-19 13:30:00,15.43,15.43,15.41,15.43,33600.0,12.4724,12.4724,12.4562,12.4724,33600.0
2010-10-19 13:40:00,15.43,15.43,15.39,15.4,70400.0,12.4724,12.4724,12.4401,12.4482,70400.0
2010-10-19 13:50:00,15.4,15.4,15.33,15.34,35600.0,12.4482,12.4482,12.3916,12.3997,35600.0
2010-10-19 14:00:00,15.34,15.34,15.23,15.28,243600.0,12.3997,12.3997,12.3107,12.3512,243600.0
2010-10-19 14:10:00,15.28,15.33,15.26,15.3,154800.0,12.3512,12.3916,12.335,12.3673,154800.0
2010-10-19 14:20:00,15.3,15.31,15.25,15.27,111200.0,12.3673,12.3754,12.3269,12.3431,111200.0
2010-10-19 14:30:00,15.26,15.29,15.25,15.26,126400.0,12.335,12.3592,12.3269,12.335,126400.0
2010-10-19 14:40:00,15.27,15.29,15.25,15.28,218800.0,12.3431,12.3592,12.3269,12.3512,218800.0
2010-10-19 14:50:00,15.29,15.29,15.25,15.25,86000.0,12.3592,12.3592,12.3269,12.3269,86000.0
2010-10-19 15:00:00,15.26,15.27,15.22,15.22,84000.0,12.335,12.3431,12.3027,12.3027,84000.0
2010-10-19 15:10:00,15.22,15.23,15.19,15.21,102800.0,12.3027,12.3107,12.2784,12.2946,102800.0
2010-10-19 15:20:00,15.21,15.23,15.18,15.19,66000.0,12.2946,12.3107,12.2703,12.2784,66000.0
2010-10-19 15:30:00,15.19,15.23,15.18,15.22,62800.0,12.2784,12.3107,12.2703,12.3027,62800.0
2010-10-19 15:40:00,15.22,15.23,15.2,15.22,114000.0,12.3027,12.3107,12.2865,12.3027,114000.0
2010-10-19 15:50:00,15.22,15.28,15.21,15.28,251600.0,12.3027,12.3512,12.2946,12.3512,251600.0
2010-10-20 09:30:00,15.37,15.38,15.31,15.34,71600.0,12.4239,12.432,12.3754,12.3997,71600.0
2010-10-20 09:40:00,15.35,15.42,15.35,15.4,135600.0,12.4077,12.4643,12.4077,12.4482,135600.0
2010-10-20 09:50:00,15.4,15.42,15.34,15.34,89600.0,12.4482,12.4643,12.3997,12.3997,89600.0
2010-10-20 10:00:00,15.34,15.37,15.31,15.35,63200.0,12.3997,12.4239,12.3754,12.4077,63200.0
2010-10-20 10:10:00,15.36,15.36,15.3,15.3,70400.0,12.4158,12.4158,12.3673,12.3673,70400.0
2010-10-20 10:20:00,15.31,15.34,15.29,15.34,66800.0,12.3754,12.3997,12.3592,12.3997,66800.0
2010-10-20 10:30:00,15.34,15.4,15.34,15.37,134800.0,12.3997,12.4482,12.3997,12.4239,134800.0
2010-10-20 10:40:00,15.38,15.43,15.38,15.42,586000.0,12.432,12.4724,12.432,12.4643,586000.0
2010-10-20 10:50:00,15.43,15.44,15.4,15.41,50800.0,12.4724,12.4805,12.4482,12.4562,50800.0
2010-10-20 11:00:00,15.41,15.42,15.38,15.42,69200.0,12.4562,12.4643,12.432,12.4643,69200.0
2010-10-20 11:10:00,15.42,15.43,15.39,15.41,123200.0,12.4643,12.4724,12.4401,12.4562,123200.0
2010-10-20 11:20:00,15.4,15.45,15.4,15.44,101600.0,12.4482,12.4886,12.4482,12.4805,101600.0
2010-10-20 11:30:00,15.44,15.46,15.44,15.46,109600.0,12.4805,12.4967,12.4805,12.4967,109600.0
2010-10-20 11:40:00,15.46,15.46,15.45,15.45,22800.0,12.4967,12.4967,12.4886,12.4886,22800.0
2010-10-20 11:50:00,15.46,15.47,15.45,15.45,53600.0,12.4967,12.5047,12.4886,12.4886,53600.0
2010-10-20 12:00:00,15.45,15.48,15.44,15.47,39600.0,12.4886,12.5128,12.4805,12.5047,39600.0
2010-10-20 12:10:00,15.47,15.49,15.47,15.48,54800.0,12.5047,12.5209,12.5047,12.5128,54800.0
2010-10-20 12:20:00,15.48,15.49,15.47,15.47,68400.0,12.5128,12.5209,12.5047,12.5047,68400.0
2010-10-20 12:30:00,15.47,15.49,15.47,15.47,51600.0,12.5047,12.5209,12.5047,12.5047,51600.0
2010-10-20 12:40:00,15.46,15.46,15.45,15.46,24400.0,12.4967,12.4967,12.4886,12.4967,24400.0
2010-10-20 12:50:00,15.45,15.47,15.45,15.46,39600.0,12.4886,12.5047,12.4886,12.4967,39600.0
2010-10-20 13:00:00,15.45,15.48,15.45,15.47,34400.0,12.4886,12.5128,12.4886,12.5047,34400.0
2010-10-20 13:10:00,15.47,15.48,15.46,15.47,52400.0,12.5047,12.5128,12.4967,12.5047,52400.0
2010-10-20 13:20:00,15.47,15.48,15.46,15.46,72800.0,12.5047,12.5128,12.4967,12.4967,72800.0
2010-10-20 13:30:00,15.46,15.47,15.46,15.46,48800.0,12.4967,12.5047,12.4967,12.4967,48800.0
2010-10-20 13:40:00,15.47,15.47,15.44,15.45,23600.0,12.5047,12.5047,12.4805,12.4886,23600.0
2010-10-20 13:50:00,15.44,15.45,15.44,15.45,18800.0,12.4805,12.4886,12.4805,12.4886,18800.0
2010-10-20 14:00:00,15.45,15.47,15.4,15.41,165200.0,12.4886,12.5047,12.4482,12.4562,165200.0
2010-10-20 14:10:00,15.42,15.45,15.41,15.45,149600.0,12.4643,12.4886,12.4562,12.4886,149600.0
2010-10-20 14:20:00,15.45,15.47,15.43,15.45,93200.0,12.4886,12.5047,12.4724,12.4886,93200.0
2010-10-20 14:30:00,15.45,15.48,15.45,15.47,80400.0,12.4886,12.5128,12.4886,12.5047,80400.0
2010-10-20 14:40:00,15.47,15.47,15.43,15.44,29200.0,12.5047,12.5047,12.4724,12.4805,29200.0
2010-10-20 14:50:00,15.44,15.46,15.42,15.45,69600.0,12.4805,12.4967,12.4643,12.4886,69600.0
2010-10-20 15:00:00,15.46,15.46,15.43,15.44,85200.0,12.4967,12.4967,12.4724,12.4805,85200.0
2010-10-20 15:10:00,15.44,15.45,15.43,15.44,72000.0,12.4805,12.4886,12.4724,12.4805,72000.0
2010-10-20 15:20:00,15.45,15.46,15.44,15.46,64400.0,12.4886,12.4967,12.4805,12.4967,64400.0
2010-10-20 15:30:00,15.46,15.46,15.39,15.42,162000.0,12.4967,12.4967,12.4401,12.4643,162000.0
2010-10-20 15:40:00,15.42,15.44,15.4,15.43,205600.0,12.4643,12.4805,12.4482,12.4724,205600.0
2010-10-20 15:50:00,15.43,15.44,15.38,15.4,223600.0,12.4724,12.4805,12.432,12.4482,223600.0
2010-10-21 09:30:00,15.47,15.52,15.45,15.52,277200.0,12.5047,12.5452,12.4886,12.5452,277200.0
2010-10-21 09:40:00,15.52,15.52,15.49,15.5,58000.0,12.5452,12.5452,12.5209,12.529,58000.0
2010-10-21 09:50:00,15.49,15.51,15.47,15.51,184800.0,12.5209,12.5371,12.5047,12.5371,184800.0
2010-10-21 10:00:00,15.5,15.58,15.46,15.57,416800.0,12.529,12.5937,12.4967,12.5856,416800.0
2010-10-21 10:10:00,15.57,15.58,15.54,15.55,152800.0,12.5856,12.5937,12.5613,12.5694,152800.0
2010-10-21 10:20:00,15.55,15.56,15.53,15.53,147200.0,12.5694,12.5775,12.5532,12.5532,147200.0
2010-10-21 10:30:00,15.53,15.56,15.53,15.56,167600.0,12.5532,12.5775,12.5532,12.5775,167600.0
2010-10-21 10:40:00,15.56,15.56,15.54,15.55,38400.0,12.5775,12.5775,12.5613,12.5694,38400.0
2010-10-21 10:50:00,15.56,15.56,15.54,15.56,123200.0,12.5775,12.5775,12.5613,12.5775,123200.0
2010-10-21 11:00:00,15.56,15.56,15.55,15.55,95200.0,12.5775,12.5775,12.5694,12.5694,95200.0
2010-10-21 11:10:00,15.55,15.55,15.47,15.48,121600.0,12.5694,12.5694,12.5047,12.5128,121600.0
2010-10-21 11:20:00,15.49,15.51,15.42,15.44,271600.0,12.5209,12.5371,12.4643,12.4805,271600.0
2010-10-21 11:30:00,15.44,15.45,15.34,15.34,206400.0,12.4805,12.4886,12.3997,12.3997,206400.0
2010-10-21 11:40:00,15.34,15.35,15.31,15.34,161200.0,12.3997,12.4077,12.3754,12.3997,161200.0
2010-10-21 11:50:00,15.33,15.38,15.31,15.38,70000.0,12.3916,12.432,12.3754,12.432,70000.0
2010-10-21 12:00:00,15.37,15.38,15.34,15.35,43200.0,12.4239,12.432,12.3997,12.4077,43200.0
2010-10-21 12:10:00,15.35,15.36,15.32,15.35,56000.0,12.4077,12.4158,12.3835,12.4077,56000.0
2010-10-21 12:20:00,15.36,15.36,15.33,15.36,126800.0,12.4158,12.4158,12.3916,12.4158,126800.0
2010-10-21 12:30:00,15.37,15.37,15.28,15.28,130000.0,12.4239,12.4239,12.3512,12.3512,130000.0
2010-10-21 12:40:00,15.28,15.3,15.25,15.27,112800.0,12.3512,12.3673,12.3269,12.3431,112800.0
2010-10-21 12:50:00,15.28,15.29,15.27,15.29,36000.0,12.3512,12.3592,12.3431,12.3592,36000.0
2010-10-21 13:00:00,15.29,15.32,15.29,15.3,76800.0,12.3592,12.3835,12.3592,12.3673,76800.0
2010-10-21 13:10:00,15.31,15.33,15.31,15.32,95200.0,12.3754,12.3916,12.3754,12.3835,95200.0
2010-10-21 13:20:00,15.32,15.32,15.28,15.3,64000.0,12.3835,12.3835,12.3512,12.3673,64000.0
2010-10-21 13:30:00,15.3,15.3,15.26,15.3,65200.0,12.3673,12.3673,12.335,12.3673,65200.0
2010-10-21 13:40:00,15.29,15.3,15.22,15.22,195200.0,12.3592,12.3673,12.3027,12.3027,195200.0
2010-10-21 13:50:00,15.23,15.23,15.15,15.17,138400.0,12.3107,12.3107,12.2461,12.2622,138400.0
2010-10-21 14:00:00,15.17,15.19,15.16,15.19,89200.0,12.2622,12.2784,12.2542,12.2784,89200.0
2010-10-21 14:10:00,15.19,15.2,15.18,15.2,144000.0,12.2784,12.2865,12.2703,12.2865,144000.0
2010-10-21 14:20:00,15.21,15.22,15.18,15.21,65600.0,12.2946,12.3027,12.2703,12.2946,65600.0
2010-10-21 14:30:00,15.21,15.24,15.21,15.22,44800.0,12.2946,12.3188,12.2946,12.3027,44800.0
2010-10-21 14:40:00,15.22,15.23,15.2,15.2,164800.0,12.3027,12.3107,12.2865,12.2865,164800.0
2010-10-21 14:50:00,15.21,15.25,15.2,15.23,218000.0,12.2946,12.3269,12.2865,12.3107,218000.0
2010-10-21 15:00:00,15.24,15.25,15.23,15.24,135600.0,12.3188,12.3269,12.3107,12.3188,135600.0
2010-10-21 15:10:00,15.24,15.32,15.23,15.31,195200.0,12.3188,12.3835,12.3107,12.3754,195200.0
2010-10-21 15:20:00,15.31,15.36,15.3,15.35,231200.0,12.3754,12.4158,12.3673,12.4077,231200.0
2010-10-21 15:30:00,15.35,15.36,15.32,15.34,147200.0,12.4077,12.4158,12.3835,12.3997,147200.0
2010-10-21 15:40:00,15.34,15.35,15.28,15.31,208400.0,12.3997,12.4077,12.3512,12.3754,208400.0
2010-10-21 15:50:00,15.32,15.35,15.3,15.35,278000.0,12.3835,12.4077,12.3673,12.4077,278000.0
2010-10-22 09:30:00,15.37,15.41,15.35,15.41,214400.0,12.4239,12.4562,12.4077,12.4562,214400.0
2010-10-22 09:40:00,15.41,15.46,15.4,15.42,98800.0,12.4562,12.4967,12.4482,12.4643,98800.0
2010-10-22 09:50:00,15.42,15.43,15.35,15.35,61600.0,12.4643,12.4724,12.4077,12.4077,61600.0
2010-10-22 10:00:00,15.35,15.39,15.33,15.38,64400.0,12.4077,12.4401,12.3916,12.432,64400.0
2010-10-22 10:10:00,15.39,15.4,15.35,15.4,90400.0,12.4401,12.4482,12.4077,12.4482,90400.0
2010-10-22 10:20:00,15.4,15.41,15.37,15.41,50800.0,12.4482,12.4562,12.4239,12.4562,50800.0
2010-10-22 10:30:00,15.42,15.44,15.42,15.42,42800.0,12.4643,12.4805,12.4643,12.4643,42800.0
2010-10-22 10:40:00,15.42,15.42,15.4,15.42,48400.0,12.4643,12.4643,12.4482,12.4643,48400.0
2010-10-22 10:50:00,15.42,15.43,15.41,15.41,33200.0,12.4643,12.4724,12.4562,12.4562,33200.0
2010-10-22 11:00:00,15.41,15.42,15.4,15.41,36000.0,12.4562,12.4643,12.4482,12.4562,36000.0
2010-10-22 11:10:00,15.4,15.41,15.37,15.38,58800.0,12.4482,12.4562,12.4239,12.432,58800.0
2010-10-22 11:20:00,15.38,15.39,15.37,15.38,45600.0,12.432,12.4401,12.4239,12.432,45600.0
2010-10-22 11:30:00,15.38,15.41,15.38,15.41,27200.0,12.432,12.4562,12.432,12.4562,27200.0
2010-10-22 11:40:00,15.41,15.41,15.37,15.37,49600.0,12.4562,12.4562,12.4239,12.4239,49600.0
2010-10-22 11:50:00,15.37,15.38,15.36,15.36,29200.0,12.4239,12.432,12.4158,12.4158,29200.0
2010-10-22 12:00:00,15.36,15.39,15.36,15.39,26400.0,12.4158,12.4401,12.4158,12.4401,26400.0
2010-10-22 12:10:00,15.39,15.39,15.37,15.38,161600.0,12.4401,12.4401,12.4239,12.432,161600.0
2010-10-22 12:20:00,15.38,15.41,15.37,15.41,189600.0,12.432,12.4562,12.4239,12.4562,189600.0
2010-10-22 12:30:00,15.41,15.43,15.41,15.42,64000.0,12.4562,12.4724,12.4562,12.4643,64000.0
2010-10-22 12:40:00,15.41,15.42,15.41,15.42,14400.0,12.4562,12.4643,12.4562,12.4643,14400.0
2010-10-22 12:50:00,15.41,15.42,15.4,15.41,26400.0,12.4562,12.4643,12.4482,12.4562,26400.0
2010-10-22 13:00:00,15.42,15.42,15.4,15.4,23600.0,12.4643,12.4643,12.4482,12.4482,23600.0
2010-10-22 13:10:00,15.4,15.42,15.4,15.41,24800.0,12.4482,12.4643,12.4482,12.4562,24800.0
2010-10-22 13:20:00,15.41,15.43,15.4,15.41,39200.0,12.4562,12.4724,12.4482,12.4562,39200.0
2010-10-22 13:30:00,15.41,15.42,15.41,15.41,26000.0,12.4562,12.4643,12.4562,12.4562,26000.0
2010-10-22 13:40:00,15.41,15.41,15.41,15.41,11200.0,12.4562,12.4562,12.4562,12.4562,11200.0
2010-10-22 13:50:00,15.41,15.41,15.39,15.39,73600.0,12.4562,12.4562,12.4401,12.4401,73600.0
2010-10-22 14:00:00,15.39,15.41,15.38,15.41,29200.0,12.4401,12.4562,12.432,12.4562,29200.0
2010-10-22 14:10:00,15.41,15.42,15.4,15.42,31200.0,12.4562,12.4643,12.4482,12.4643,31200.0
2010-10-22 14:20:00,15.42,15.44,15.42,15.44,33600.0,12.4643,12.4805,12.4643,12.4805,33600.0
2010-10-22 14:30:00,15.44,15.45,15.42,15.42,49600.0,12.4805,12.4886,12.4643,12.4643,49600.0
2010-10-22 14:40:00,15.42,15.44,15.42,15.43,23600.0,12.4643,12.4805,12.4643,12.4724,23600.0
2010-10-22 14:50:00,15.43,15.44,15.41,15.42,22800.0,12.4724,12.4805,12.4562,12.4643,22800.0
2010-10-22 15:00:00,15.41,15.45,15.41,15.44,41600.0,12.4562,12.4886,12.4562,12.4805,41600.0
2010-10-22 15:10:00,15.43,15.44,15.43,15.43,30800.0,12.4724,12.4805,12.4724,12.4724,30800.0
2010-10-22 15:20:00,15.43,15.44,15.43,15.43,35200.0,12.4724,12.4805,12.4724,12.4724,35200.0
2010-10-22 15:30:00,15.43,15.43,15.43,15.43,53200.0,12.4724,12.4724,12.4724,12.4724,53200.0
2010-10-22 15:40:00,15.43,15.44,15.42,15.43,81600.0,12.4724,12.4805,12.4643,12.4724,81600.0
2010-10-22 15:50:00,15.43,15.45,15.43,15.44,244800.0,12.4724,12.4886,12.4724,12.4805,244800.0
2010-10-25 09:30:00,15.56,15.62,15.53,15.61,551200.0,12.5775,12.626,12.5532,12.6179,551200.0
2010-10-25 09:40:00,15.62,15.66,15.62,15.65,108800.0,12.626,12.6583,12.626,12.6502,108800.0
2010-10-25 09:50:00,15.65,15.66,15.64,15.66,114000.0,12.6502,12.6583,12.6422,12.6583,114000.0
2010-10-25 10:00:00,15.66,15.69,15.63,15.64,147600.0,12.6583,12.6826,12.6341,12.6422,147600.0
2010-10-25 10:10:00,15.64,15.66,15.63,15.66,81600.0,12.6422,12.6583,12.6341,12.6583,81600.0
2010-10-25 10:20:00,15.64,15.65,15.63,15.64,56000.0,12.6422,12.6502,12.6341,12.6422,56000.0
2010-10-25 10:30:00,15.63,15.64,15.57,15.58,114800.0,12.6341,12.6422,12.5856,12.5937,114800.0
2010-10-25 10:40:00,15.59,15.59,15.51,15.55,126400.0,12.6017,12.6017,12.5371,12.5694,126400.0
2010-10-25 10:50:00,15.55,15.56,15.54,15.55,74400.0,12.5694,12.5775,12.5613,12.5694,74400.0
2010-10-25 11:00:00,15.55,15.56,15.52,15.55,40000.0,12.5694,12.5775,12.5452,12.5694,40000.0
2010-10-25 11:10:00,15.55,15.57,15.53,15.56,23200.0,12.5694,12.5856,12.5532,12.5775,23200.0
2010-10-25 11:20:00,15.57,15.58,15.56,15.58,30400.0,12.5856,12.5937,12.5775,12.5937,30400.0
2010-10-25 11:30:00,15.58,15.59,15.58,15.58,32800.0,12.5937,12.6017,12.5937,12.5937,32800.0
2010-10-25 11:40:00,15.57,15.59,15.57,15.59,23600.0,12.5856,12.6017,12.5856,12.6017,23600.0
2010-10-25 11:50:00,15.59,15.59,15.56,15.56,96400.0,12.6017,12.6017,12.5775,12.5775,96400.0
2010-10-25 12:00:00,15.56,15.56,15.55,15.55,24000.0,12.5775,12.5775,12.5694,12.5694,24000.0
2010-10-25 12:10:00,15.56,15.56,15.54,15.54,20000.0,12.5775,12.5775,12.5613,12.5613,20000.0
2010-10-25 12:20:00,15.54,15.55,15.51,15.53,53600.0,12.5613,12.5694,12.5371,12.5532,53600.0
2010-10-25 12:30:00,15.53,15.53,15.51,15.53,71600.0,12.5532,12.5532,12.5371,12.5532,71600.0
2010-10-25 12:40:00,15.53,15.54,15.53,15.53,61600.0,12.5532,12.5613,12.5532,12.5532,61600.0
2010-10-25 12:50:00,15.53,15.54,15.52,15.52,41200.0,12.5532,12.5613,12.5452,12.5452,41200.0
2010-10-25 13:00:00,15.53,15.55,15.52,15.55,53600.0,12.5532,12.5694,12.5452,12.5694,53600.0
2010-10-25 13:10:00,15.55,15.55,15.54,15.55,34800.0,12.5694,12.5694,12.5613,12.5694,34800.0
2010-10-25 13:20:00,15.55,15.56,15.55,15.56,32000.0,12.5694,12.5775,12.5694,12.5775,32000.0
2010-10-25 13:30:00,15.56,15.57,15.56,15.56,23600.0,12.5775,12.5856,12.5775,12.5775,23600.0
2010-10-25 13:40:00,15.56,15.57,15.55,15.55,41200.0,12.5775,12.5856,12.5694,12.5694,41200.0
2010-10-25 13:50:00,15.55,15.55,15.53,15.54,40400.0,12.5694,12.5694,12.5532,12.5613,40400.0
2010-10-25 14:00:00,15.55,15.55,15.54,15.55,30400.0,12.5694,12.5694,12.5613,12.5694,30400.0
2010-10-25 14:10:00,15.56,15.56,15.55,15.56,50400.0,12.5775,12.5775,12.5694,12.5775,50400.0
2010-10-25 14:20:00,15.56,15.57,15.56,15.56,22400.0,12.5775,12.5856,12.5775,12.5775,22400.0
2010-10-25 14:30:00,15.56,15.58,15.53,15.54,97200.0,12.5775,12.5937,12.5532,12.5613,97200.0
2010-10-25 14:40:00,15.54,15.55,15.52,15.54,60800.0,12.5613,12.5694,12.5452,12.5613,60800.0
2010-10-25 14:50:00,15.54,15.56,15.54,15.54,26800.0,12.5613,12.5775,12.5613,12.5613,26800.0
2010-10-25 15:00:00,15.54,15.56,15.54,15.56,48800.0,12.5613,12.5775,12.5613,12.5775,48800.0
2010-10-25 15:10:00,15.56,15.56,15.55,15.55,30000.0,12.5775,12.5775,12.5694,12.5694,30000.0
2010-10-25 15:20:00,15.55,15.58,15.55,15.58,64800.0,12.5694,12.5937,12.5694,12.5937,64800.0
2010-10-25 15:30:00,15.58,15.58,15.53,15.53,56400.0,12.5937,12.5937,12.5532,12.5532,56400.0
2010-10-25 15:40:00,15.52,15.55,15.48,15.5,186800.0,12.5452,12.5694,12.5128,12.529,186800.0
2010-10-25 15:50:00,15.5,15.52,15.49,15.51,201600.0,12.529,12.5452,12.5209,12.5371,201600.0
2010-10-26 09:30:00,15.43,15.43,15.35,15.38,138400.0,12.4724,12.4724,12.4077,12.432,138400.0
2010-10-26 09:40:00,15.38,15.41,15.37,15.4,56000.0,12.432,12.4562,12.4239,12.4482,56000.0
2010-10-26 09:50:00,15.4,15.41,15.38,15.39,122000.0,12.4482,12.4562,12.432,12.4401,122000.0
2010-10-26 10:00:00,15.4,15.47,15.4,15.46,228800.0,12.4482,12.5047,12.4482,12.4967,228800.0
2010-10-26 10:10:00,15.46,15.51,15.45,15.51,85200.0,12.4967,12.5371,12.4886,12.5371,85200.0
2010-10-26 10:20:00,15.52,15.53,15.49,15.51,51600.0,12.5452,12.5532,12.5209,12.5371,51600.0
2010-10-26 10:30:00,15.51,15.51,15.47,15.47,37200.0,12.5371,12.5371,12.5047,12.5047,37200.0
2010-10-26 10:40:00,15.48,15.49,15.46,15.48,72800.0,12.5128,12.5209,12.4967,12.5128,72800.0
2010-10-26 10:50:00,15.47,15.53,15.47,15.53,49600.0,12.5047,12.5532,12.5047,12.5532,49600.0
2010-10-26 11:00:00,15.53,15.55,15.48,15.49,141600.0,12.5532,12.5694,12.5128,12.5209,141600.0
2010-10-26 11:10:00,15.49,15.52,15.48,15.51,65200.0,12.5209,12.5452,12.5128,12.5371,65200.0
2010-10-26 11:20:00,15.52,15.56,15.52,15.54,101600.0,12.5452,12.5775,12.5452,12.5613,101600.0
2010-10-26 11:30:00,15.54,15.54,15.53,15.53,16000.0,12.5613,12.5613,12.5532,12.5532,16000.0
2010-10-26 11:40:00,15.52,15.54,15.51,15.53,24400.0,12.5452,12.5613,12.5371,12.5532,24400.0
2010-10-26 11:50:00,15.53,15.55,15.53,15.55,48000.0,12.5532,12.5694,12.5532,12.5694,48000.0
2010-10-26 12:00:00,15.55,15.58,15.54,15.55,78400.0,12.5694,12.5937,12.5613,12.5694,78400.0
2010-10-26 12:10:00,15.55,15.58,15.55,15.57,50400.0,12.5694,12.5937,12.5694,12.5856,50400.0
2010-10-26 12:20:00,15.57,15.57,15.56,15.56,31200.0,12.5856,12.5856,12.5775,12.5775,31200.0
2010-10-26 12:30:00,15.56,15.56,15.55,15.56,27200.0,12.5775,12.5775,12.5694,12.5775,27200.0
2010-10-26 12:40:00,15.56,15.56,15.53,15.54,48000.0,12.5775,12.5775,12.5532,12.5613,48000.0
2010-10-26 12:50:00,15.54,15.54,15.53,15.54,23200.0,12.5613,12.5613,12.5532,12.5613,23200.0
2010-10-26 13:00:00,15.54,15.56,15.54,15.56,19600.0,12.5613,12.5775,12.5613,12.5775,19600.0
2010-10-26 13:10:00,15.56,15.59,15.56,15.57,66000.0,12.5775,12.6017,12.5775,12.5856,66000.0
2010-10-26 13:20:00,15.56,15.57,15.53,15.53,26800.0,12.5775,12.5856,12.5532,12.5532,26800.0
2010-10-26 13:30:00,15.53,15.55,15.53,15.54,38000.0,12.5532,12.5694,12.5532,12.5613,38000.0
2010-10-26 13:40:00,15.54,15.55,15.54,15.54,24000.0,12.5613,12.5694,12.5613,12.5613,24000.0
2010-10-26 13:50:00,15.54,15.55,15.49,15.51,74000.0,12.5613,12.5694,12.5209,12.5371,74000.0
2010-10-26 14:00:00,15.51,15.52,15.49,15.49,41200.0,12.5371,12.5452,12.5209,12.5209,41200.0
2010-10-26 14:10:00,15.48,15.52,15.47,15.51,36000.0,12.5128,12.5452,12.5047,12.5371,36000.0
2010-10-26 14:20:00,15.52,15.52,15.5,15.52,23200.0,12.5452,12.5452,12.529,12.5452,23200.0
2010-10-26 14:30:00,15.51,15.52,15.49,15.52,33600.0,12.5371,12.5452,12.5209,12.5452,33600.0
2010-10-26 14:40:00,15.53,15.53,15.49,15.5,71200.0,12.5532,12.5532,12.5209,12.529,71200.0
2010-10-26 14:50:00,15.51,15.52,15.5,15.51,34000.0,12.5371,12.5452,12.529,12.5371,34000.0
2010-10-26 15:00:00,15.5,15.52,15.5,15.52,111200.0,12.529,12.5452,12.529,12.5452,111200.0
2010-10-26 15:10:00,15.52,15.53,15.51,15.53,111200.0,12.5452,12.5532,12.5371,12.5532,111200.0
2010-10-26 15:20:00,15.53,15.54,15.52,15.52,90800.0,12.5532,12.5613,12.5452,12.5452,90800.0
2010-10-26 15:30:00,15.51,15.53,15.5,15.51,75600.0,12.5371,12.5532,12.529,12.5371,75600.0
2010-10-26 15:40:00,15.51,15.51,15.47,15.49,80000.0,12.5371,12.5371,12.5047,12.5209,80000.0
2010-10-26 15:50:00,15.49,15.49,15.47,15.49,282800.0,12.5209,12.5209,12.5047,12.5209,282800.0
2010-10-27 09:30:00,15.39,15.43,15.35,15.42,85200.0,12.4401,12.4724,12.4077,12.4643,85200.0
2010-10-27 09:40:00,15.43,15.45,15.4,15.43,64000.0,12.4724,12.4886,12.4482,12.4724,64000.0
2010-10-27 09:50:00,15.43,15.45,15.42,15.44,62400.0,12.4724,12.4886,12.4643,12.4805,62400.0
2010-10-27 10:00:00,15.45,15.47,15.41,15.42,191200.0,12.4886,12.5047,12.4562,12.4643,191200.0
2010-10-27 10:10:00,15.41,15.44,15.4,15.43,179200.0,12.4562,12.4805,12.4482,12.4724,179200.0
2010-10-27 10:20:00,15.43,15.43,15.34,15.37,130400.0,12.4724,12.4724,12.3997,12.4239,130400.0
2010-10-27 10:30:00,15.36,15.39,15.36,15.38,50800.0,12.4158,12.4401,12.4158,12.432,50800.0
2010-10-27 10:40:00,15.38,15.39,15.38,15.38,31200.0,12.432,12.4401,12.432,12.432,31200.0
2010-10-27 10:50:00,15.38,15.38,15.31,15.31,128000.0,12.432,12.432,12.3754,12.3754,128000.0
2010-10-27 11:00:00,15.31,15.32,15.24,15.25,133200.0,12.3754,12.3835,12.3188,12.3269,133200.0
2010-10-27 11:10:00,15.25,15.3,15.25,15.3,66400.0,12.3269,12.3673,12.3269,12.3673,66400.0
2010-10-27 11:20:00,15.29,15.31,15.27,15.27,42000.0,12.3592,12.3754,12.3431,12.3431,42000.0
2010-10-27 11:30:00,15.27,15.33,15.26,15.32,50400.0,12.3431,12.3916,12.335,12.3835,50400.0
2010-10-27 11:40:00,15.33,15.34,15.32,15.33,39600.0,12.3916,12.3997,12.3835,12.3916,39600.0
2010-10-27 11:50:00,15.33,15.35,15.33,15.34,40800.0,12.3916,12.4077,12.3916,12.3997,40800.0
2010-10-27 12:00:00,15.34,15.34,15.32,15.32,31200.0,12.3997,12.3997,12.3835,12.3835,31200.0
2010-10-27 12:10:00,15.32,15.35,15.32,15.35,62800.0,12.3835,12.4077,12.3835,12.4077,62800.0
2010-10-27 12:20:00,15.35,15.35,15.33,15.33,32800.0,12.4077,12.4077,12.3916,12.3916,32800.0
2010-10-27 12:30:00,15.34,15.35,15.32,15.32,52800.0,12.3997,12.4077,12.3835,12.3835,52800.0
2010-10-27 12:40:00,15.32,15.33,15.29,15.3,35600.0,12.3835,12.3916,12.3592,12.3673,35600.0
2010-10-27 12:50:00,15.3,15.31,15.3,15.3,41600.0,12.3673,12.3754,12.3673,12.3673,41600.0
2010-10-27 13:00:00,15.3,15.32,15.3,15.31,55200.0,12.3673,12.3835,12.3673,12.3754,55200.0
2010-10-27 13:10:00,15.31,15.31,15.26,15.27,48000.0,12.3754,12.3754,12.335,12.3431,48000.0
2010-10-27 13:20:00,15.27,15.3,15.26,15.3,64400.0,12.3431,12.3673,12.335,12.3673,64400.0
2010-10-27 13:30:00,15.3,15.3,15.28,15.28,48400.0,12.3673,12.3673,12.3512,12.3512,48400.0
2010-10-27 13:40:00,15.28,15.31,15.28,15.31,41600.0,12.3512,12.3754,12.3512,12.3754,41600.0
2010-10-27 13:50:00,15.31,15.33,15.29,15.32,29600.0,12.3754,12.3916,12.3592,12.3835,29600.0
2010-10-27 14:00:00,15.33,15.36,15.32,15.36,54000.0,12.3916,12.4158,12.3835,12.4158,54000.0
2010-10-27 14:10:00,15.36,15.36,15.33,15.33,51200.0,12.4158,12.4158,12.3916,12.3916,51200.0
2010-10-27 14:20:00,15.33,15.33,15.31,15.31,30000.0,12.3916,12.3916,12.3754,12.3754,30000.0
2010-10-27 14:30:00,15.31,15.35,15.3,15.35,41600.0,12.3754,12.4077,12.3673,12.4077,41600.0
2010-10-27 14:40:00,15.35,15.38,15.35,15.37,64400.0,12.4077,12.432,12.4077,12.4239,64400.0
2010-10-27 14:50:00,15.37,15.37,15.35,15.35,106000.0,12.4239,12.4239,12.4077,12.4077,106000.0
2010-10-27 15:00:00,15.35,15.36,15.34,15.35,69600.0,12.4077,12.4158,12.3997,12.4077,69600.0
2010-10-27 15:10:00,15.35,15.35,15.32,15.33,67200.0,12.4077,12.4077,12.3835,12.3916,67200.0
2010-10-27 15:20:00,15.33,15.39,15.33,15.37,84400.0,12.3916,12.4401,12.3916,12.4239,84400.0
2010-10-27 15:30:00,15.37,15.43,15.37,15.42,172400.0,12.4239,12.4724,12.4239,12.4643,172400.0
2010-10-27 15:40:00,15.42,15.42,15.4,15.4,74400.0,12.4643,12.4643,12.4482,12.4482,74400.0
2010-10-27 15:50:00,15.4,15.45,15.4,15.44,206400.0,12.4482,12.4886,12.4482,12.4805,206400.0
2010-10-28 09:30:00,15.55,15.59,15.53,15.58,86800.0,12.5694,12.6017,12.5532,12.5937,86800.0
2010-10-28 09:40:00,15.57,15.57,15.5,15.5,53200.0,12.5856,12.5856,12.529,12.529,53200.0
2010-10-28 09:50:00,15.49,15.53,15.49,15.5,34800.0,12.5209,12.5532,12.5209,12.529,34800.0
2010-10-28 10:00:00,15.52,15.53,15.49,15.52,38000.0,12.5452,12.5532,12.5209,12.5452,38000.0
2010-10-28 10:10:00,15.49,15.49,15.38,15.4,48400.0,12.5209,12.5209,12.432,12.4482,48400.0
2010-10-28 10:20:00,15.38,15.38,15.35,15.35,27600.0,12.432,12.432,12.4077,12.4077,27600.0
2010-10-28 10:30:00,15.35,15.37,15.34,15.36,59600.0,12.4077,12.4239,12.3997,12.4158,59600.0
2010-10-28 10:40:00,15.35,15.38,15.35,15.38,16800.0,12.4077,12.432,12.4077,12.432,16800.0
2010-10-28 10:50:00,15.38,15.38,15.35,15.37,12000.0,12.432,12.432,12.4077,12.4239,12000.0
2010-10-28 11:00:00,15.38,15.39,15.36,15.39,51600.0,12.432,12.4401,12.4158,12.4401,51600.0
2010-10-28 11:10:00,15.39,15.4,15.37,15.38,18000.0,12.4401,12.4482,12.4239,12.432,18000.0
2010-10-28 11:20:00,15.38,15.4,15.37,15.4,40000.0,12.432,12.4482,12.4239,12.4482,40000.0
2010-10-28 11:30:00,15.4,15.4,15.37,15.38,51600.0,12.4482,12.4482,12.4239,12.432,51600.0
2010-10-28 11:40:00,15.38,15.38,15.35,15.35,26400.0,12.432,12.432,12.4077,12.4077,26400.0
2010-10-28 11:50:00,15.35,15.35,15.32,15.32,27600.0,12.4077,12.4077,12.3835,12.3835,27600.0
2010-10-28 12:00:00,15.31,15.33,15.3,15.33,43600.0,12.3754,12.3916,12.3673,12.3916,43600.0
2010-10-28 12:10:00,15.33,15.33,15.31,15.33,39200.0,12.3916,12.3916,12.3754,12.3916,39200.0
2010-10-28 12:20:00,15.34,15.34,15.31,15.31,32800.0,12.3997,12.3997,12.3754,12.3754,32800.0
2010-10-28 12:30:00,15.31,15.33,15.31,15.32,32400.0,12.3754,12.3916,12.3754,12.3835,32400.0
2010-10-28 12:40:00,15.32,15.33,15.31,15.33,36800.0,12.3835,12.3916,12.3754,12.3916,36800.0
2010-10-28 12:50:00,15.33,15.35,15.32,15.32,28800.0,12.3916,12.4077,12.3835,12.3835,28800.0
2010-10-28 13:00:00,15.32,15.36,15.31,15.36,54400.0,12.3835,12.4158,12.3754,12.4158,54400.0
2010-10-28 13:10:00,15.36,15.4,15.36,15.38,58400.0,12.4158,12.4482,12.4158,12.432,58400.0
2010-10-28 13:20:00,15.38,15.39,15.36,15.37,43200.0,12.432,12.4401,12.4158,12.4239,43200.0
2010-10-28 13:30:00,15.36,15.38,15.36,15.36,38800.0,12.4158,12.432,12.4158,12.4158,38800.0
2010-10-28 13:40:00,15.36,15.37,15.34,15.35,100400.0,12.4158,12.4239,12.3997,12.4077,100400.0
2010-10-28 13:50:00,15.35,15.36,15.34,15.35,18000.0,12.4077,12.4158,12.3997,12.4077,18000.0
2010-10-28 14:00:00,15.34,15.39,15.34,15.38,45200.0,12.3997,12.4401,12.3997,12.432,45200.0
2010-10-28 14:10:00,15.39,15.4,15.36,15.38,35600.0,12.4401,12.4482,12.4158,12.432,35600.0
2010-10-28 14:20:00,15.36,15.4,15.36,15.38,35600.0,12.4158,12.4482,12.4158,12.432,35600.0
2010-10-28 14:30:00,15.38,15.4,15.38,15.38,32400.0,12.432,12.4482,12.432,12.432,32400.0
2010-10-28 14:40:00,15.38,15.42,15.36,15.41,42000.0,12.432,12.4643,12.4158,12.4562,42000.0
2010-10-28 14:50:00,15.41,15.42,15.4,15.41,48000.0,12.4562,12.4643,12.4482,12.4562,48000.0
2010-10-28 15:00:00,15.4,15.43,15.39,15.42,32400.0,12.4482,12.4724,12.4401,12.4643,32400.0
2010-10-28 15:10:00,15.42,15.42,15.37,15.38,43200.0,12.4643,12.4643,12.4239,12.432,43200.0
2010-10-28 15:20:00,15.38,15.38,15.36,15.38,64400.0,12.432,12.432,12.4158,12.432,64400.0
2010-10-28 15:30:00,15.37,15.42,15.37,15.41,229200.0,12.4239,12.4643,12.4239,12.4562,229200.0
2010-10-28 15:40:00,15.42,15.43,15.4,15.42,125600.0,12.4643,12.4724,12.4482,12.4643,125600.0
2010-10-28 15:50:00,15.42,15.42,15.37,15.37,171600.0,12.4643,12.4643,12.4239,12.4239,171600.0
2010-10-29 09:30:00,15.31,15.36,15.31,15.35,52800.0,12.3754,12.4158,12.3754,12.4077,52800.0
2010-10-29 09:40:00,15.36,15.4,15.35,15.39,56000.0,12.4158,12.4482,12.4077,12.4401,56000.0
2010-10-29 09:50:00,15.39,15.39,15.34,15.35,39200.0,12.4401,12.4401,12.3997,12.4077,39200.0
2010-10-29 10:00:00,15.35,15.45,15.34,15.44,60400.0,12.4077,12.4886,12.3997,12.4805,60400.0
2010-10-29 10:10:00,15.44,15.45,15.42,15.43,60800.0,12.4805,12.4886,12.4643,12.4724,60800.0
2010-10-29 10:20:00,15.43,15.47,15.43,15.46,54000.0,12.4724,12.5047,12.4724,12.4967,54000.0
2010-10-29 10:30:00,15.46,15.46,15.42,15.42,17200.0,12.4967,12.4967,12.4643,12.4643,17200.0
2010-10-29 10:40:00,15.42,15.44,15.4,15.43,55600.0,12.4643,12.4805,12.4482,12.4724,55600.0
2010-10-29 10:50:00,15.42,15.44,15.4,15.44,48800.0,12.4643,12.4805,12.4482,12.4805,48800.0
2010-10-29 11:00:00,15.44,15.46,15.43,15.46,47600.0,12.4805,12.4967,12.4724,12.4967,47600.0
2010-10-29 11:10:00,15.45,15.45,15.4,15.42,25600.0,12.4886,12.4886,12.4482,12.4643,25600.0
2010-10-29 11:20:00,15.42,15.44,15.41,15.43,38800.0,12.4643,12.4805,12.4562,12.4724,38800.0
2010-10-29 11:30:00,15.43,15.43,15.39,15.42,83200.0,12.4724,12.4724,12.4401,12.4643,83200.0
2010-10-29 11:40:00,15.42,15.43,15.38,15.4,85600.0,12.4643,12.4724,12.432,12.4482,85600.0
2010-10-29 11:50:00,15.4,15.42,15.39,15.42,32000.0,12.4482,12.4643,12.4401,12.4643,32000.0
2010-10-29 12:00:00,15.42,15.43,15.42,15.42,36800.0,12.4643,12.4724,12.4643,12.4643,36800.0
2010-10-29 12:10:00,15.43,15.44,15.42,15.43,32400.0,12.4724,12.4805,12.4643,12.4724,32400.0
2010-10-29 12:20:00,15.43,15.45,15.43,15.45,32400.0,12.4724,12.4886,12.4724,12.4886,32400.0
2010-10-29 12:30:00,15.45,15.46,15.44,15.45,56800.0,12.4886,12.4967,12.4805,12.4886,56800.0
2010-10-29 12:40:00,15.45,15.45,15.44,15.44,44000.0,12.4886,12.4886,12.4805,12.4805,44000.0
2010-10-29 12:50:00,15.45,15.45,15.44,15.45,17600.0,12.4886,12.4886,12.4805,12.4886,17600.0
2010-10-29 13:00:00,15.45,15.45,15.44,15.45,20000.0,12.4886,12.4886,12.4805,12.4886,20000.0
2010-10-29 13:10:00,15.44,15.45,15.43,15.43,39200.0,12.4805,12.4886,12.4724,12.4724,39200.0
2010-10-29 13:20:00,15.44,15.45,15.44,15.45,32400.0,12.4805,12.4886,12.4805,12.4886,32400.0
2010-10-29 13:30:00,15.46,15.46,15.44,15.45,29600.0,12.4967,12.4967,12.4805,12.4886,29600.0
2010-10-29 13:40:00,15.45,15.46,15.44,15.46,24400.0,12.4886,12.4967,12.4805,12.4967,24400.0
2010-10-29 13:50:00,15.46,15.49,15.46,15.49,44400.0,12.4967,12.5209,12.4967,12.5209,44400.0
2010-10-29 14:00:00,15.49,15.49,15.47,15.47,21600.0,12.5209,12.5209,12.5047,12.5047,21600.0
2010-10-29 14:10:00,15.47,15.48,15.47,15.47,19600.0,12.5047,12.5128,12.5047,12.5047,19600.0
2010-10-29 14:20:00,15.47,15.48,15.46,15.46,25600.0,12.5047,12.5128,12.4967,12.4967,25600.0
2010-10-29 14:30:00,15.47,15.47,15.45,15.45,32800.0,12.5047,12.5047,12.4886,12.4886,32800.0
2010-10-29 14:40:00,15.45,15.46,15.45,15.45,28000.0,12.4886,12.4967,12.4886,12.4886,28000.0
2010-10-29 14:50:00,15.45,15.45,15.43,15.44,76400.0,12.4886,12.4886,12.4724,12.4805,76400.0
2010-10-29 15:00:00,15.44,15.45,15.43,15.44,247600.0,12.4805,12.4886,12.4724,12.4805,247600.0
2010-10-29 15:10:00,15.44,15.45,15.44,15.44,54400.0,12.4805,12.4886,12.4805,12.4805,54400.0
2010-10-29 15:20:00,15.44,15.46,15.44,15.46,66800.0,12.4805,12.4967,12.4805,12.4967,66800.0
2010-10-29 15:30:00,15.46,15.47,15.45,15.47,96000.0,12.4967,12.5047,12.4886,12.5047,96000.0
2010-10-29 15:40:00,15.47,15.47,15.45,15.45,112000.0,12.5047,12.5047,12.4886,12.4886,112000.0
2010-10-29 15:50:00,15.45,15.46,15.42,15.42,298800.0,12.4886,12.4967,12.4643,12.4643,298800.0
2010-11-01 09:30:00,15.49,15.52,15.47,15.49,610000.0,12.5209,12.5452,12.5047,12.5209,610000.0
2010-11-01 09:40:00,15.49,15.52,15.49,15.51,101200.0,12.5209,12.5452,12.5209,12.5371,101200.0
2010-11-01 09:50:00,15.51,15.53,15.49,15.5,129200.0,12.5371,12.5532,12.5209,12.529,129200.0
2010-11-01 10:00:00,15.51,15.59,15.5,15.57,267600.0,12.5371,12.6017,12.529,12.5856,267600.0
2010-11-01 10:10:00,15.57,15.59,15.56,15.57,70800.0,12.5856,12.6017,12.5775,12.5856,70800.0
2010-11-01 10:20:00,15.57,15.58,15.56,15.57,64400.0,12.5856,12.5937,12.5775,12.5856,64400.0
2010-11-01 10:30:00,15.58,15.58,15.54,15.55,29600.0,12.5937,12.5937,12.5613,12.5694,29600.0
2010-11-01 10:40:00,15.55,15.57,15.55,15.57,53200.0,12.5694,12.5856,12.5694,12.5856,53200.0
2010-11-01 10:50:00,15.57,15.57,15.52,15.52,39200.0,12.5856,12.5856,12.5452,12.5452,39200.0
2010-11-01 11:00:00,15.52,15.52,15.46,15.47,103200.0,12.5452,12.5452,12.4967,12.5047,103200.0
2010-11-01 11:10:00,15.47,15.49,15.44,15.45,21600.0,12.5047,12.5209,12.4805,12.4886,21600.0
2010-11-01 11:20:00,15.46,15.46,15.41,15.42,175600.0,12.4967,12.4967,12.4562,12.4643,175600.0
2010-11-01 11:30:00,15.42,15.42,15.37,15.38,75600.0,12.4643,12.4643,12.4239,12.432,75600.0
2010-11-01 11:40:00,15.38,15.39,15.37,15.38,46800.0,12.432,12.4401,12.4239,12.432,46800.0
2010-11-01 11:50:00,15.38,15.39,15.37,15.38,32000.0,12.432,12.4401,12.4239,12.432,32000.0
2010-11-01 12:00:00,15.4,15.4,15.38,15.38,28000.0,12.4482,12.4482,12.432,12.432,28000.0
2010-11-01 12:10:00,15.38,15.39,15.37,15.38,43200.0,12.432,12.4401,12.4239,12.432,43200.0
2010-11-01 12:20:00,15.38,15.4,15.38,15.38,34400.0,12.432,12.4482,12.432,12.432,34400.0
2010-11-01 12:30:00,15.38,15.39,15.38,15.38,16400.0,12.432,12.4401,12.432,12.432,16400.0
2010-11-01 12:40:00,15.39,15.39,15.37,15.37,31600.0,12.4401,12.4401,12.4239,12.4239,31600.0
2010-11-01 12:50:00,15.37,15.37,15.35,15.36,49600.0,12.4239,12.4239,12.4077,12.4158,49600.0
2010-11-01 13:00:00,15.36,15.37,15.32,15.35,64000.0,12.4158,12.4239,12.3835,12.4077,64000.0
2010-11-01 13:10:00,15.35,15.37,15.35,15.37,30400.0,12.4077,12.4239,12.4077,12.4239,30400.0
2010-11-01 13:20:00,15.37,15.37,15.34,15.36,43600.0,12.4239,12.4239,12.3997,12.4158,43600.0
2010-11-01 13:30:00,15.37,15.39,15.36,15.38,89200.0,12.4239,12.4401,12.4158,12.432,89200.0
2010-11-01 13:40:00,15.4,15.4,15.38,15.4,17600.0,12.4482,12.4482,12.432,12.4482,17600.0
2010-11-01 13:50:00,15.4,15.4,15.39,15.39,16800.0,12.4482,12.4482,12.4401,12.4401,16800.0
2010-11-01 14:00:00,15.39,15.4,15.38,15.38,66000.0,12.4401,12.4482,12.432,12.432,66000.0
2010-11-01 14:10:00,15.38,15.39,15.36,15.36,38400.0,12.432,12.4401,12.4158,12.4158,38400.0
2010-11-01 14:20:00,15.37,15.38,15.35,15.35,48800.0,12.4239,12.432,12.4077,12.4077,48800.0
2010-11-01 14:30:00,15.35,15.36,15.33,15.33,24400.0,12.4077,12.4158,12.3916,12.3916,24400.0
2010-11-01 14:40:00,15.33,15.33,15.3,15.3,66000.0,12.3916,12.3916,12.3673,12.3673,66000.0
2010-11-01 14:50:00,15.3,15.32,15.3,15.31,74800.0,12.3673,12.3835,12.3673,12.3754,74800.0
2010-11-01 15:00:00,15.31,15.31,15.24,15.24,105600.0,12.3754,12.3754,12.3188,12.3188,105600.0
2010-11-01 15:10:00,15.24,15.25,15.2,15.22,173600.0,12.3188,12.3269,12.2865,12.3027,173600.0
2010-11-01 15:20:00,15.22,15.26,15.22,15.24,188400.0,12.3027,12.335,12.3027,12.3188,188400.0
2010-11-01 15:30:00,15.24,15.27,15.24,15.26,33200.0,12.3188,12.3431,12.3188,12.335,33200.0
2010-11-01 15:40:00,15.26,15.32,15.26,15.32,408000.0,12.335,12.3835,12.335,12.3835,408000.0
2010-11-01 15:50:00,15.32,15.34,15.31,15.31,330400.0,12.3835,12.3997,12.3754,12.3754,330400.0
2010-11-02 09:30:00,15.49,15.58,15.47,15.52,200000.0,12.5209,12.5937,12.5047,12.5452,200000.0
2010-11-02 09:40:00,15.51,15.56,15.51,15.54,68000.0,12.5371,12.5775,12.5371,12.5613,68000.0
2010-11-02 09:50:00,15.54,15.57,15.51,15.53,64400.0,12.5613,12.5856,12.5371,12.5532,64400.0
2010-11-02 10:00:00,15.52,15.53,15.51,15.53,118000.0,12.5452,12.5532,12.5371,12.5532,118000.0
2010-11-02 10:10:00,15.52,15.52,15.46,15.47,111200.0,12.5452,12.5452,12.4967,12.5047,111200.0
2010-11-02 10:20:00,15.47,15.48,15.45,15.47,21600.0,12.5047,12.5128,12.4886,12.5047,21600.0
2010-11-02 10:30:00,15.47,15.47,15.41,15.43,34800.0,12.5047,12.5047,12.4562,12.4724,34800.0
2010-11-02 10:40:00,15.43,15.47,15.43,15.45,80400.0,12.4724,12.5047,12.4724,12.4886,80400.0
2010-11-02 10:50:00,15.45,15.47,15.45,15.45,42000.0,12.4886,12.5047,12.4886,12.4886,42000.0
2010-11-02 11:00:00,15.45,15.51,15.45,15.5,48400.0,12.4886,12.5371,12.4886,12.529,48400.0
2010-11-02 11:10:00,15.51,15.51,15.49,15.5,35600.0,12.5371,12.5371,12.5209,12.529,35600.0
2010-11-02 11:20:00,15.5,15.52,15.5,15.5,36400.0,12.529,12.5452,12.529,12.529,36400.0
2010-11-02 11:30:00,15.5,15.51,15.5,15.51,35200.0,12.529,12.5371,12.529,12.5371,35200.0
2010-11-02 11:40:00,15.51,15.51,15.5,15.51,12800.0,12.5371,12.5371,12.529,12.5371,12800.0
2010-11-02 11:50:00,15.51,15.53,15.51,15.52,26000.0,12.5371,12.5532,12.5371,12.5452,26000.0
2010-11-02 12:00:00,15.53,15.53,15.51,15.52,54000.0,12.5532,12.5532,12.5371,12.5452,54000.0
2010-11-02 12:10:00,15.52,15.53,15.51,15.53,16400.0,12.5452,12.5532,12.5371,12.5532,16400.0
2010-11-02 12:20:00,15.52,15.53,15.51,15.52,16400.0,12.5452,12.5532,12.5371,12.5452,16400.0
2010-11-02 12:30:00,15.52,15.53,15.52,15.53,118400.0,12.5452,12.5532,12.5452,12.5532,118400.0
2010-11-02 12:40:00,15.53,15.55,15.52,15.55,46400.0,12.5532,12.5694,12.5452,12.5694,46400.0
2010-11-02 12:50:00,15.55,15.55,15.54,15.54,23600.0,12.5694,12.5694,12.5613,12.5613,23600.0
2010-11-02 13:00:00,15.54,15.56,15.54,15.56,15600.0,12.5613,12.5775,12.5613,12.5775,15600.0
2010-11-02 13:10:00,15.56,15.56,15.55,15.55,16000.0,12.5775,12.5775,12.5694,12.5694,16000.0
2010-11-02 13:20:00,15.55,15.56,15.55,15.56,19200.0,12.5694,12.5775,12.5694,12.5775,19200.0
2010-11-02 13:30:00,15.56,15.57,15.56,15.56,48800.0,12.5775,12.5856,12.5775,12.5775,48800.0
2010-11-02 13:40:00,15.56,15.59,15.56,15.58,82000.0,12.5775,12.6017,12.5775,12.5937,82000.0
2010-11-02 13:50:00,15.58,15.62,15.58,15.62,197600.0,12.5937,12.626,12.5937,12.626,197600.0
2010-11-02 14:00:00,15.62,15.64,15.62,15.63,70800.0,12.626,12.6422,12.626,12.6341,70800.0
2010-11-02 14:10:00,15.63,15.63,15.57,15.57,62800.0,12.6341,12.6341,12.5856,12.5856,62800.0
2010-11-02 14:20:00,15.57,15.6,15.57,15.6,36000.0,12.5856,12.6098,12.5856,12.6098,36000.0
2010-11-02 14:30:00,15.6,15.6,15.58,15.58,32800.0,12.6098,12.6098,12.5937,12.5937,32800.0
2010-11-02 14:40:00,15.57,15.59,15.57,15.58,142400.0,12.5856,12.6017,12.5856,12.5937,142400.0
2010-11-02 14:50:00,15.58,15.59,15.57,15.58,38800.0,12.5937,12.6017,12.5856,12.5937,38800.0
2010-11-02 15:00:00,15.58,15.59,15.58,15.59,38800.0,12.5937,12.6017,12.5937,12.6017,38800.0
2010-11-02 15:10:00,15.59,15.61,15.59,15.61,54400.0,12.6017,12.6179,12.6017,12.6179,54400.0
2010-11-02 15:20:00,15.61,15.62,15.61,15.61,62400.0,12.6179,12.626,12.6179,12.6179,62400.0
2010-11-02 15:30:00,15.61,15.61,15.6,15.6,48800.0,12.6179,12.6179,12.6098,12.6098,48800.0
2010-11-02 15:40:00,15.6,15.62,15.58,15.62,100400.0,12.6098,12.626,12.5937,12.626,100400.0
2010-11-02 15:50:00,15.62,15.63,15.62,15.63,161600.0,12.626,12.6341,12.626,12.6341,161600.0
2010-11-03 09:30:00,15.66,15.69,15.64,15.66,98800.0,12.6583,12.6826,12.6422,12.6583,98800.0
2010-11-03 09:40:00,15.67,15.67,15.63,15.66,55200.0,12.6664,12.6664,12.6341,12.6583,55200.0
2010-11-03 09:50:00,15.66,15.69,15.66,15.68,60800.0,12.6583,12.6826,12.6583,12.6745,60800.0
2010-11-03 10:00:00,15.69,15.7,15.65,15.7,81600.0,12.6826,12.6907,12.6502,12.6907,81600.0
2010-11-03 10:10:00,15.7,15.7,15.67,15.67,360400.0,12.6907,12.6907,12.6664,12.6664,360400.0
2010-11-03 10:20:00,15.67,15.69,15.66,15.66,474000.0,12.6664,12.6826,12.6583,12.6583,474000.0
2010-11-03 10:30:00,15.67,15.69,15.66,15.67,513600.0,12.6664,12.6826,12.6583,12.6664,513600.0
2010-11-03 10:40:00,15.67,15.67,15.62,15.63,494000.0,12.6664,12.6664,12.626,12.6341,494000.0
2010-11-03 10:50:00,15.63,15.65,15.63,15.63,208000.0,12.6341,12.6502,12.6341,12.6341,208000.0
2010-11-03 11:00:00,15.64,15.65,15.62,15.64,250800.0,12.6422,12.6502,12.626,12.6422,250800.0
2010-11-03 11:10:00,15.63,15.63,15.58,15.59,115200.0,12.6341,12.6341,12.5937,12.6017,115200.0
2010-11-03 11:20:00,15.59,15.62,15.59,15.61,44400.0,12.6017,12.626,12.6017,12.6179,44400.0
2010-11-03 11:30:00,15.6,15.64,15.6,15.64,53200.0,12.6098,12.6422,12.6098,12.6422,53200.0
2010-11-03 11:40:00,15.64,15.64,15.61,15.62,32800.0,12.6422,12.6422,12.6179,12.626,32800.0
2010-11-03 11:50:00,15.62,15.62,15.6,15.61,24800.0,12.626,12.626,12.6098,12.6179,24800.0
2010-11-03 12:00:00,15.6,15.6,15.56,15.58,17600.0,12.6098,12.6098,12.5775,12.5937,17600.0
2010-11-03 12:10:00,15.58,15.59,15.57,15.58,17600.0,12.5937,12.6017,12.5856,12.5937,17600.0
2010-11-03 12:20:00,15.58,15.58,15.56,15.56,28000.0,12.5937,12.5937,12.5775,12.5775,28000.0
2010-11-03 12:30:00,15.56,15.59,15.56,15.57,32400.0,12.5775,12.6017,12.5775,12.5856,32400.0
2010-11-03 12:40:00,15.57,15.58,15.56,15.56,11600.0,12.5856,12.5937,12.5775,12.5775,11600.0
2010-11-03 12:50:00,15.58,15.58,15.56,15.56,36400.0,12.5937,12.5937,12.5775,12.5775,36400.0
2010-11-03 13:00:00,15.56,15.61,15.56,15.59,28000.0,12.5775,12.6179,12.5775,12.6017,28000.0
2010-11-03 13:10:00,15.59,15.6,15.57,15.57,38400.0,12.6017,12.6098,12.5856,12.5856,38400.0
2010-11-03 13:20:00,15.58,15.58,15.57,15.57,8000.0,12.5937,12.5937,12.5856,12.5856,8000.0
2010-11-03 13:30:00,15.58,15.59,15.57,15.57,18400.0,12.5937,12.6017,12.5856,12.5856,18400.0
2010-11-03 13:40:00,15.57,15.6,15.56,15.59,63600.0,12.5856,12.6098,12.5775,12.6017,63600.0
2010-11-03 13:50:00,15.6,15.6,15.59,15.59,41200.0,12.6098,12.6098,12.6017,12.6017,41200.0
2010-11-03 14:00:00,15.59,15.64,15.59,15.61,92800.0,12.6017,12.6422,12.6017,12.6179,92800.0
2010-11-03 14:10:00,15.61,15.67,15.54,15.61,90400.0,12.6179,12.6664,12.5613,12.6179,90400.0
2010-11-03 14:20:00,15.63,15.7,15.47,15.51,338800.0,12.6341,12.6907,12.5047,12.5371,338800.0
2010-11-03 14:30:00,15.5,15.62,15.47,15.6,152400.0,12.529,12.626,12.5047,12.6098,152400.0
2010-11-03 14:40:00,15.59,15.65,15.58,15.62,199600.0,12.6017,12.6502,12.5937,12.626,199600.0
2010-11-03 14:50:00,15.63,15.68,15.63,15.65,144000.0,12.6341,12.6745,12.6341,12.6502,144000.0
2010-11-03 15:00:00,15.65,15.69,15.65,15.69,218400.0,12.6502,12.6826,12.6502,12.6826,218400.0
2010-11-03 15:10:00,15.69,15.7,15.68,15.69,98800.0,12.6826,12.6907,12.6745,12.6826,98800.0
2010-11-03 15:20:00,15.68,15.68,15.65,15.66,89200.0,12.6745,12.6745,12.6502,12.6583,89200.0
2010-11-03 15:30:00,15.65,15.67,15.62,15.64,113600.0,12.6502,12.6664,12.626,12.6422,113600.0
2010-11-03 15:40:00,15.64,15.65,15.62,15.64,83600.0,12.6422,12.6502,12.626,12.6422,83600.0
2010-11-03 15:50:00,15.64,15.69,15.64,15.69,153200.0,12.6422,12.6826,12.6422,12.6826,153200.0
2010-11-04 09:30:00,15.94,15.99,15.93,15.99,416800.0,12.8847,12.9251,12.8766,12.9251,416800.0
2010-11-04 09:40:00,15.99,16.01,15.97,15.97,115200.0,12.9251,12.9412,12.9089,12.9089,115200.0
2010-11-04 09:50:00,15.97,15.98,15.96,15.96,102400.0,12.9089,12.917,12.9008,12.9008,102400.0
2010-11-04 10:00:00,15.97,15.97,15.91,15.93,224400.0,12.9089,12.9089,12.8604,12.8766,224400.0
2010-11-04 10:10:00,15.93,15.96,15.93,15.96,66800.0,12.8766,12.9008,12.8766,12.9008,66800.0
2010-11-04 10:20:00,15.96,15.99,15.95,15.99,80000.0,12.9008,12.9251,12.8927,12.9251,80000.0
2010-11-04 10:30:00,15.99,15.99,15.98,15.98,39600.0,12.9251,12.9251,12.917,12.917,39600.0
2010-11-04 10:40:00,15.99,15.99,15.97,15.98,48400.0,12.9251,12.9251,12.9089,12.917,48400.0
2010-11-04 10:50:00,15.98,16.03,15.97,16.03,144400.0,12.917,12.9574,12.9089,12.9574,144400.0
2010-11-04 11:00:00,16.03,16.06,16.03,16.04,204400.0,12.9574,12.9817,12.9574,12.9655,204400.0
2010-11-04 11:10:00,16.04,16.05,16.04,16.05,108400.0,12.9655,12.9736,12.9655,12.9736,108400.0
2010-11-04 11:20:00,16.04,16.05,16.02,16.03,140400.0,12.9655,12.9736,12.9493,12.9574,140400.0
2010-11-04 11:30:00,16.02,16.04,16.02,16.03,126400.0,12.9493,12.9655,12.9493,12.9574,126400.0
2010-11-04 11:40:00,16.03,16.03,16.02,16.02,34000.0,12.9574,12.9574,12.9493,12.9493,34000.0
2010-11-04 11:50:00,16.02,16.02,15.99,15.99,144400.0,12.9493,12.9493,12.9251,12.9251,144400.0
2010-11-04 12:00:00,16.0,16.0,15.99,16.0,31600.0,12.9332,12.9332,12.9251,12.9332,31600.0
2010-11-04 12:10:00,16.0,16.02,16.0,16.02,88800.0,12.9332,12.9493,12.9332,12.9493,88800.0
2010-11-04 12:20:00,16.02,16.02,16.01,16.01,54800.0,12.9493,12.9493,12.9412,12.9412,54800.0
2010-11-04 12:30:00,16.01,16.04,16.01,16.03,66000.0,12.9412,12.9655,12.9412,12.9574,66000.0
2010-11-04 12:40:00,16.03,16.03,16.01,16.02,43200.0,12.9574,12.9574,12.9412,12.9493,43200.0
2010-11-04 12:50:00,16.0,16.04,16.0,16.04,58800.0,12.9332,12.9655,12.9332,12.9655,58800.0
2010-11-04 13:00:00,16.04,16.04,16.03,16.03,54800.0,12.9655,12.9655,12.9574,12.9574,54800.0
2010-11-04 13:10:00,16.03,16.04,16.02,16.03,44800.0,12.9574,12.9655,12.9493,12.9574,44800.0
2010-11-04 13:20:00,16.03,16.04,16.03,16.04,20800.0,12.9574,12.9655,12.9574,12.9655,20800.0
2010-11-04 13:30:00,16.04,16.05,16.02,16.02,52000.0,12.9655,12.9736,12.9493,12.9493,52000.0
2010-11-04 13:40:00,16.03,16.04,16.0,16.01,54800.0,12.9574,12.9655,12.9332,12.9412,54800.0
2010-11-04 13:50:00,16.01,16.01,15.99,15.99,47600.0,12.9412,12.9412,12.9251,12.9251,47600.0
2010-11-04 14:00:00,15.99,16.0,15.98,15.99,40800.0,12.9251,12.9332,12.917,12.9251,40800.0
2010-11-04 14:10:00,15.99,16.02,15.99,16.02,68000.0,12.9251,12.9493,12.9251,12.9493,68000.0
2010-11-04 14:20:00,16.03,16.03,16.02,16.02,17600.0,12.9574,12.9574,12.9493,12.9493,17600.0
2010-11-04 14:30:00,16.02,16.05,16.02,16.05,40800.0,12.9493,12.9736,12.9493,12.9736,40800.0
2010-11-04 14:40:00,16.05,16.05,16.02,16.03,31200.0,12.9736,12.9736,12.9493,12.9574,31200.0
2010-11-04 14:50:00,16.02,16.04,16.02,16.03,42800.0,12.9493,12.9655,12.9493,12.9574,42800.0
2010-11-04 15:00:00,16.03,16.05,16.03,16.05,32800.0,12.9574,12.9736,12.9574,12.9736,32800.0
2010-11-04 15:10:00,16.05,16.05,16.03,16.03,96000.0,12.9736,12.9736,12.9574,12.9574,96000.0
2010-11-04 15:20:00,16.04,16.07,16.03,16.07,121600.0,12.9655,12.9897,12.9574,12.9897,121600.0
2010-11-04 15:30:00,16.06,16.07,16.05,16.06,82800.0,12.9817,12.9897,12.9736,12.9817,82800.0
2010-11-04 15:40:00,16.06,16.07,16.04,16.06,88800.0,12.9817,12.9897,12.9655,12.9817,88800.0
2010-11-04 15:50:00,16.06,16.09,16.06,16.08,151600.0,12.9817,13.0059,12.9817,12.9978,151600.0
2010-11-05 09:30:00,16.11,16.15,16.08,16.15,99200.0,13.0221,13.0544,12.9978,13.0544,99200.0
2010-11-05 09:40:00,16.15,16.16,16.11,16.14,84000.0,13.0544,13.0625,13.0221,13.0463,84000.0
2010-11-05 09:50:00,16.12,16.17,16.11,16.14,72400.0,13.0302,13.0706,13.0221,13.0463,72400.0
2010-11-05 10:00:00,16.15,16.18,16.13,16.16,43200.0,13.0544,13.0787,13.0382,13.0625,43200.0
2010-11-05 10:10:00,16.16,16.18,16.15,16.17,32400.0,13.0625,13.0787,13.0544,13.0706,32400.0
2010-11-05 10:20:00,16.17,16.2,16.16,16.2,56400.0,13.0706,13.0948,13.0625,13.0948,56400.0
2010-11-05 10:30:00,16.19,16.21,16.19,16.21,30800.0,13.0867,13.1029,13.0867,13.1029,30800.0
2010-11-05 10:40:00,16.2,16.21,16.19,16.19,68800.0,13.0948,13.1029,13.0867,13.0867,68800.0
2010-11-05 10:50:00,16.2,16.23,16.2,16.22,38800.0,13.0948,13.1191,13.0948,13.111,38800.0
2010-11-05 11:00:00,16.21,16.22,16.19,16.21,23200.0,13.1029,13.111,13.0867,13.1029,23200.0
2010-11-05 11:10:00,16.19,16.21,16.19,16.2,28800.0,13.0867,13.1029,13.0867,13.0948,28800.0
2010-11-05 11:20:00,16.2,16.21,16.18,16.2,31200.0,13.0948,13.1029,13.0787,13.0948,31200.0
2010-11-05 11:30:00,16.2,16.21,16.18,16.18,52000.0,13.0948,13.1029,13.0787,13.0787,52000.0
2010-11-05 11:40:00,16.18,16.19,16.14,16.15,34400.0,13.0787,13.0867,13.0463,13.0544,34400.0
2010-11-05 11:50:00,16.15,16.15,16.11,16.11,46800.0,13.0544,13.0544,13.0221,13.0221,46800.0
2010-11-05 12:00:00,16.11,16.12,16.11,16.12,84800.0,13.0221,13.0302,13.0221,13.0302,84800.0
2010-11-05 12:10:00,16.12,16.15,16.11,16.15,24800.0,13.0302,13.0544,13.0221,13.0544,24800.0
2010-11-05 12:20:00,16.14,16.15,16.12,16.14,22800.0,13.0463,13.0544,13.0302,13.0463,22800.0
2010-11-05 12:30:00,16.13,16.17,16.13,16.17,45200.0,13.0382,13.0706,13.0382,13.0706,45200.0
2010-11-05 12:40:00,16.16,16.17,16.15,16.15,16800.0,13.0625,13.0706,13.0544,13.0544,16800.0
2010-11-05 12:50:00,16.16,16.16,16.14,16.15,413600.0,13.0625,13.0625,13.0463,13.0544,413600.0
2010-11-05 13:00:00,16.14,16.17,16.14,16.17,24000.0,13.0463,13.0706,13.0463,13.0706,24000.0
2010-11-05 13:10:00,16.17,16.17,16.16,16.17,30400.0,13.0706,13.0706,13.0625,13.0706,30400.0
2010-11-05 13:20:00,16.17,16.17,16.16,16.16,55200.0,13.0706,13.0706,13.0625,13.0625,55200.0
2010-11-05 13:30:00,16.16,16.16,16.14,16.14,23200.0,13.0625,13.0625,13.0463,13.0463,23200.0
2010-11-05 13:40:00,16.15,16.15,16.14,16.15,72400.0,13.0544,13.0544,13.0463,13.0544,72400.0
2010-11-05 13:50:00,16.14,16.15,16.14,16.15,12400.0,13.0463,13.0544,13.0463,13.0544,12400.0
2010-11-05 14:00:00,16.15,16.15,16.11,16.13,22800.0,13.0544,13.0544,13.0221,13.0382,22800.0
2010-11-05 14:10:00,16.13,16.13,16.09,16.1,27200.0,13.0382,13.0382,13.0059,13.014,27200.0
2010-11-05 14:20:00,16.09,16.12,16.09,16.11,43600.0,13.0059,13.0302,13.0059,13.0221,43600.0
2010-11-05 14:30:00,16.1,16.14,16.1,16.14,45600.0,13.014,13.0463,13.014,13.0463,45600.0
2010-11-05 14:40:00,16.14,16.14,16.11,16.13,28400.0,13.0463,13.0463,13.0221,13.0382,28400.0
2010-11-05 14:50:00,16.13,16.14,16.12,16.12,14400.0,13.0382,13.0463,13.0302,13.0302,14400.0
2010-11-05 15:00:00,16.12,16.13,16.11,16.13,24400.0,13.0302,13.0382,13.0221,13.0382,24400.0
2010-11-05 15:10:00,16.13,16.13,16.1,16.12,152800.0,13.0382,13.0382,13.014,13.0302,152800.0
2010-11-05 15:20:00,16.11,16.13,16.11,16.13,39600.0,13.0221,13.0382,13.0221,13.0382,39600.0
2010-11-05 15:30:00,16.13,16.15,16.11,16.11,59200.0,13.0382,13.0544,13.0221,13.0221,59200.0
2010-11-05 15:40:00,16.12,16.15,16.11,16.14,76400.0,13.0302,13.0544,13.0221,13.0463,76400.0
2010-11-05 15:50:00,16.15,16.17,16.14,16.16,212000.0,13.0544,13.0706,13.0463,13.0625,212000.0
2010-11-08 09:30:00,16.13,16.16,16.11,16.13,627200.0,13.0382,13.0625,13.0221,13.0382,627200.0
2010-11-08 09:40:00,16.14,16.15,16.1,16.1,90800.0,13.0463,13.0544,13.014,13.014,90800.0
2010-11-08 09:50:00,16.1,16.1,16.08,16.1,79200.0,13.014,13.014,12.9978,13.014,79200.0
2010-11-08 10:00:00,16.09,16.13,16.08,16.12,69200.0,13.0059,13.0382,12.9978,13.0302,69200.0
2010-11-08 10:10:00,16.13,16.16,16.11,16.14,68400.0,13.0382,13.0625,13.0221,13.0463,68400.0
2010-11-08 10:20:00,16.15,16.17,16.13,16.15,52000.0,13.0544,13.0706,13.0382,13.0544,52000.0
2010-11-08 10:30:00,16.16,16.16,16.13,16.13,28000.0,13.0625,13.0625,13.0382,13.0382,28000.0
2010-11-08 10:40:00,16.13,16.16,16.12,16.16,119200.0,13.0382,13.0625,13.0302,13.0625,119200.0
2010-11-08 10:50:00,16.15,16.15,16.08,16.08,60400.0,13.0544,13.0544,12.9978,12.9978,60400.0
2010-11-08 11:00:00,16.08,16.09,16.03,16.06,114800.0,12.9978,13.0059,12.9574,12.9817,114800.0
2010-11-08 11:10:00,16.06,16.08,16.05,16.07,77200.0,12.9817,12.9978,12.9736,12.9897,77200.0
2010-11-08 11:20:00,16.07,16.09,16.06,16.08,20400.0,12.9897,13.0059,12.9817,12.9978,20400.0
2010-11-08 11:30:00,16.09,16.11,16.09,16.1,25200.0,13.0059,13.0221,13.0059,13.014,25200.0
2010-11-08 11:40:00,16.1,16.11,16.09,16.09,24000.0,13.014,13.0221,13.0059,13.0059,24000.0
2010-11-08 11:50:00,16.11,16.13,16.1,16.11,34000.0,13.0221,13.0382,13.014,13.0221,34000.0
2010-11-08 12:00:00,16.12,16.13,16.11,16.12,58000.0,13.0302,13.0382,13.0221,13.0302,58000.0
2010-11-08 12:10:00,16.12,16.12,16.11,16.12,35200.0,13.0302,13.0302,13.0221,13.0302,35200.0
2010-11-08 12:20:00,16.12,16.15,16.11,16.14,77200.0,13.0302,13.0544,13.0221,13.0463,77200.0
2010-11-08 12:30:00,16.14,16.14,16.12,16.13,48400.0,13.0463,13.0463,13.0302,13.0382,48400.0
2010-11-08 12:40:00,16.13,16.14,16.13,16.13,56800.0,13.0382,13.0463,13.0382,13.0382,56800.0
2010-11-08 12:50:00,16.14,16.15,16.13,16.15,32400.0,13.0463,13.0544,13.0382,13.0544,32400.0
2010-11-08 13:00:00,16.15,16.15,16.14,16.15,19600.0,13.0544,13.0544,13.0463,13.0544,19600.0
2010-11-08 13:10:00,16.15,16.19,16.15,16.18,89200.0,13.0544,13.0867,13.0544,13.0787,89200.0
2010-11-08 13:20:00,16.18,16.2,16.18,16.18,76400.0,13.0787,13.0948,13.0787,13.0787,76400.0
2010-11-08 13:30:00,16.18,16.18,16.15,16.15,39600.0,13.0787,13.0787,13.0544,13.0544,39600.0
2010-11-08 13:40:00,16.15,16.15,16.13,16.14,27600.0,13.0544,13.0544,13.0382,13.0463,27600.0
2010-11-08 13:50:00,16.14,16.14,16.12,16.13,16400.0,13.0463,13.0463,13.0302,13.0382,16400.0
2010-11-08 14:00:00,16.13,16.15,16.12,16.15,43200.0,13.0382,13.0544,13.0302,13.0544,43200.0
2010-11-08 14:10:00,16.15,16.15,16.13,16.15,15600.0,13.0544,13.0544,13.0382,13.0544,15600.0
2010-11-08 14:20:00,16.15,16.16,16.14,16.15,54800.0,13.0544,13.0625,13.0463,13.0544,54800.0
2010-11-08 14:30:00,16.15,16.15,16.12,16.13,45600.0,13.0544,13.0544,13.0302,13.0382,45600.0
2010-11-08 14:40:00,16.13,16.15,16.13,16.14,116000.0,13.0382,13.0544,13.0382,13.0463,116000.0
2010-11-08 14:50:00,16.13,16.14,16.13,16.13,51200.0,13.0382,13.0463,13.0382,13.0382,51200.0
2010-11-08 15:00:00,16.14,16.16,16.14,16.15,47600.0,13.0463,13.0625,13.0463,13.0544,47600.0
2010-11-08 15:10:00,16.15,16.16,16.14,16.16,53200.0,13.0544,13.0625,13.0463,13.0625,53200.0
2010-11-08 15:20:00,16.16,16.17,16.16,16.16,40000.0,13.0625,13.0706,13.0625,13.0625,40000.0
2010-11-08 15:30:00,16.16,16.17,16.14,16.15,59200.0,13.0625,13.0706,13.0463,13.0544,59200.0
2010-11-08 15:40:00,16.15,16.17,16.14,16.16,119200.0,13.0544,13.0706,13.0463,13.0625,119200.0
2010-11-08 15:50:00,16.17,16.17,16.14,16.16,262800.0,13.0706,13.0706,13.0463,13.0625,262800.0
2010-11-09 09:30:00,16.21,16.21,16.16,16.17,437200.0,13.1029,13.1029,13.0625,13.0706,437200.0
2010-11-09 09:40:00,16.17,16.18,16.14,16.15,102400.0,13.0706,13.0787,13.0463,13.0544,102400.0
2010-11-09 09:50:00,16.16,16.17,16.14,16.17,109200.0,13.0625,13.0706,13.0463,13.0706,109200.0
2010-11-09 10:00:00,16.17,16.2,16.16,16.17,60800.0,13.0706,13.0948,13.0625,13.0706,60800.0
2010-11-09 10:10:00,16.17,16.2,16.17,16.19,40800.0,13.0706,13.0948,13.0706,13.0867,40800.0
2010-11-09 10:20:00,16.2,16.23,16.19,16.2,55600.0,13.0948,13.1191,13.0867,13.0948,55600.0
2010-11-09 10:30:00,16.2,16.2,16.17,16.18,30400.0,13.0948,13.0948,13.0706,13.0787,30400.0
2010-11-09 10:40:00,16.18,16.19,16.16,16.17,37200.0,13.0787,13.0867,13.0625,13.0706,37200.0
2010-11-09 10:50:00,16.17,16.17,16.15,16.16,14400.0,13.0706,13.0706,13.0544,13.0625,14400.0
2010-11-09 11:00:00,16.16,16.17,16.14,16.14,44800.0,13.0625,13.0706,13.0463,13.0463,44800.0
2010-11-09 11:10:00,16.14,16.14,16.12,16.14,56800.0,13.0463,13.0463,13.0302,13.0463,56800.0
2010-11-09 11:20:00,16.13,16.14,16.12,16.13,41600.0,13.0382,13.0463,13.0302,13.0382,41600.0
2010-11-09 11:30:00,16.13,16.14,16.13,16.14,39600.0,13.0382,13.0463,13.0382,13.0463,39600.0
2010-11-09 11:40:00,16.14,16.16,16.13,16.15,52000.0,13.0463,13.0625,13.0382,13.0544,52000.0
2010-11-09 11:50:00,16.15,16.15,16.07,16.07,118000.0,13.0544,13.0544,12.9897,12.9897,118000.0
2010-11-09 12:00:00,16.07,16.1,16.07,16.1,32800.0,12.9897,13.014,12.9897,13.014,32800.0
2010-11-09 12:10:00,16.1,16.11,16.1,16.1,19600.0,13.014,13.0221,13.014,13.014,19600.0
2010-11-09 12:20:00,16.1,16.1,16.08,16.09,16000.0,13.014,13.014,12.9978,13.0059,16000.0
2010-11-09 12:30:00,16.1,16.11,16.08,16.08,18800.0,13.014,13.0221,12.9978,12.9978,18800.0
2010-11-09 12:40:00,16.09,16.09,16.06,16.06,63600.0,13.0059,13.0059,12.9817,12.9817,63600.0
2010-11-09 12:50:00,16.06,16.08,16.06,16.07,29200.0,12.9817,12.9978,12.9817,12.9897,29200.0
2010-11-09 13:00:00,16.07,16.1,16.07,16.1,18400.0,12.9897,13.014,12.9897,13.014,18400.0
2010-11-09 13:10:00,16.1,16.11,16.09,16.09,35200.0,13.014,13.0221,13.0059,13.0059,35200.0
2010-11-09 13:20:00,16.09,16.09,16.07,16.08,60800.0,13.0059,13.0059,12.9897,12.9978,60800.0
2010-11-09 13:30:00,16.08,16.09,16.04,16.04,64400.0,12.9978,13.0059,12.9655,12.9655,64400.0
2010-11-09 13:40:00,16.04,16.04,16.01,16.02,71600.0,12.9655,12.9655,12.9412,12.9493,71600.0
2010-11-09 13:50:00,16.01,16.04,16.0,16.03,51600.0,12.9412,12.9655,12.9332,12.9574,51600.0
2010-11-09 14:00:00,16.03,16.05,16.03,16.04,51600.0,12.9574,12.9736,12.9574,12.9655,51600.0
2010-11-09 14:10:00,16.04,16.07,16.04,16.05,48400.0,12.9655,12.9897,12.9655,12.9736,48400.0
2010-11-09 14:20:00,16.05,16.05,16.04,16.04,40000.0,12.9736,12.9736,12.9655,12.9655,40000.0
2010-11-09 14:30:00,16.04,16.07,16.04,16.06,34400.0,12.9655,12.9897,12.9655,12.9817,34400.0
2010-11-09 14:40:00,16.06,16.07,16.06,16.06,26000.0,12.9817,12.9897,12.9817,12.9817,26000.0
2010-11-09 14:50:00,16.06,16.06,16.04,16.05,48800.0,12.9817,12.9817,12.9655,12.9736,48800.0
2010-11-09 15:00:00,16.04,16.05,16.01,16.02,88000.0,12.9655,12.9736,12.9412,12.9493,88000.0
2010-11-09 15:10:00,16.01,16.02,15.99,16.01,86400.0,12.9412,12.9493,12.9251,12.9412,86400.0
2010-11-09 15:20:00,16.0,16.0,15.96,15.99,99600.0,12.9332,12.9332,12.9008,12.9251,99600.0
2010-11-09 15:30:00,15.97,16.0,15.92,15.92,227200.0,12.9089,12.9332,12.8685,12.8685,227200.0
2010-11-09 15:40:00,15.92,15.93,15.89,15.9,138800.0,12.8685,12.8766,12.8442,12.8523,138800.0
2010-11-09 15:50:00,15.9,15.98,15.9,15.98,373600.0,12.8523,12.917,12.8523,12.917,373600.0
2010-11-10 09:30:00,15.99,16.02,15.96,15.99,44400.0,12.9251,12.9493,12.9008,12.9251,44400.0
2010-11-10 09:40:00,15.98,15.99,15.95,15.95,25600.0,12.917,12.9251,12.8927,12.8927,25600.0
2010-11-10 09:50:00,15.95,15.95,15.88,15.91,117200.0,12.8927,12.8927,12.8362,12.8604,117200.0
2010-11-10 10:00:00,15.9,15.93,15.85,15.88,57600.0,12.8523,12.8766,12.8119,12.8362,57600.0
2010-11-10 10:10:00,15.88,15.9,15.86,15.89,69600.0,12.8362,12.8523,12.82,12.8442,69600.0
2010-11-10 10:20:00,15.88,15.9,15.86,15.86,60800.0,12.8362,12.8523,12.82,12.82,60800.0
2010-11-10 10:30:00,15.87,15.93,15.87,15.93,116800.0,12.8281,12.8766,12.8281,12.8766,116800.0
2010-11-10 10:40:00,15.93,15.94,15.9,15.9,36000.0,12.8766,12.8847,12.8523,12.8523,36000.0
2010-11-10 10:50:00,15.91,15.92,15.89,15.92,45200.0,12.8604,12.8685,12.8442,12.8685,45200.0
2010-11-10 11:00:00,15.93,15.95,15.91,15.91,42000.0,12.8766,12.8927,12.8604,12.8604,42000.0
2010-11-10 11:10:00,15.9,15.94,15.9,15.94,29600.0,12.8523,12.8847,12.8523,12.8847,29600.0
2010-11-10 11:20:00,15.94,15.96,15.94,15.96,58400.0,12.8847,12.9008,12.8847,12.9008,58400.0
2010-11-10 11:30:00,15.96,15.99,15.96,15.98,50400.0,12.9008,12.9251,12.9008,12.917,50400.0
2010-11-10 11:40:00,15.98,15.99,15.97,15.99,50800.0,12.917,12.9251,12.9089,12.9251,50800.0
2010-11-10 11:50:00,15.99,16.04,15.99,16.02,26000.0,12.9251,12.9655,12.9251,12.9493,26000.0
2010-11-10 12:00:00,16.03,16.04,16.01,16.01,22800.0,12.9574,12.9655,12.9412,12.9412,22800.0
2010-11-10 12:10:00,16.01,16.02,16.0,16.01,14800.0,12.9412,12.9493,12.9332,12.9412,14800.0
2010-11-10 12:20:00,16.0,16.0,15.99,15.99,30400.0,12.9332,12.9332,12.9251,12.9251,30400.0
2010-11-10 12:30:00,16.0,16.02,16.0,16.02,18800.0,12.9332,12.9493,12.9332,12.9493,18800.0
2010-11-10 12:40:00,16.01,16.01,15.99,16.0,25600.0,12.9412,12.9412,12.9251,12.9332,25600.0
2010-11-10 12:50:00,16.0,16.02,16.0,16.01,10400.0,12.9332,12.9493,12.9332,12.9412,10400.0
2010-11-10 13:00:00,16.01,16.01,15.97,16.0,59200.0,12.9412,12.9412,12.9089,12.9332,59200.0
2010-11-10 13:10:00,16.01,16.04,15.99,16.04,31200.0,12.9412,12.9655,12.9251,12.9655,31200.0
2010-11-10 13:20:00,16.04,16.05,16.04,16.05,50400.0,12.9655,12.9736,12.9655,12.9736,50400.0
2010-11-10 13:30:00,16.05,16.06,16.05,16.05,34400.0,12.9736,12.9817,12.9736,12.9736,34400.0
2010-11-10 13:40:00,16.05,16.05,16.04,16.05,35200.0,12.9736,12.9736,12.9655,12.9736,35200.0
2010-11-10 13:50:00,16.05,16.07,16.03,16.06,28400.0,12.9736,12.9897,12.9574,12.9817,28400.0
2010-11-10 14:00:00,16.07,16.11,16.06,16.1,32800.0,12.9897,13.0221,12.9817,13.014,32800.0
2010-11-10 14:10:00,16.1,16.11,16.09,16.1,19600.0,13.014,13.0221,13.0059,13.014,19600.0
2010-11-10 14:20:00,16.1,16.1,16.06,16.1,32000.0,13.014,13.014,12.9817,13.014,32000.0
2010-11-10 14:30:00,16.1,16.1,16.08,16.09,51200.0,13.014,13.014,12.9978,13.0059,51200.0
2010-11-10 14:40:00,16.08,16.1,16.07,16.09,34400.0,12.9978,13.014,12.9897,13.0059,34400.0
2010-11-10 14:50:00,16.08,16.11,16.08,16.1,53200.0,12.9978,13.0221,12.9978,13.014,53200.0
2010-11-10 15:00:00,16.11,16.11,16.08,16.09,46000.0,13.0221,13.0221,12.9978,13.0059,46000.0
2010-11-10 15:10:00,16.09,16.12,16.08,16.09,50400.0,13.0059,13.0302,12.9978,13.0059,50400.0
2010-11-10 15:20:00,16.09,16.11,16.09,16.11,22400.0,13.0059,13.0221,13.0059,13.0221,22400.0
2010-11-10 15:30:00,16.11,16.13,16.1,16.11,44800.0,13.0221,13.0382,13.014,13.0221,44800.0
2010-11-10 15:40:00,16.11,16.11,16.1,16.11,84000.0,13.0221,13.0221,13.014,13.0221,84000.0
2010-11-10 15:50:00,16.11,16.17,16.11,16.16,321200.0,13.0221,13.0706,13.0221,13.0625,321200.0
2010-11-11 09:30:00,15.99,16.0,15.91,15.97,270800.0,12.9251,12.9332,12.8604,12.9089,270800.0
2010-11-11 09:40:00,15.97,15.97,15.92,15.96,152400.0,12.9089,12.9089,12.8685,12.9008,152400.0
2010-11-11 09:50:00,15.95,15.99,15.94,15.99,115200.0,12.8927,12.9251,12.8847,12.9251,115200.0
2010-11-11 10:00:00,15.99,16.04,15.97,16.04,65200.0,12.9251,12.9655,12.9089,12.9655,65200.0
2010-11-11 10:10:00,16.04,16.07,16.02,16.06,34400.0,12.9655,12.9897,12.9493,12.9817,34400.0
2010-11-11 10:20:00,16.06,16.06,16.03,16.04,36000.0,12.9817,12.9817,12.9574,12.9655,36000.0
2010-11-11 10:30:00,16.04,16.04,15.99,16.0,35600.0,12.9655,12.9655,12.9251,12.9332,35600.0
2010-11-11 10:40:00,16.0,16.02,15.99,15.99,21200.0,12.9332,12.9493,12.9251,12.9251,21200.0
2010-11-11 10:50:00,15.99,16.05,15.99,16.04,28800.0,12.9251,12.9736,12.9251,12.9655,28800.0
2010-11-11 11:00:00,16.04,16.05,15.99,15.99,66800.0,12.9655,12.9736,12.9251,12.9251,66800.0
2010-11-11 11:10:00,15.99,16.03,15.99,16.03,19600.0,12.9251,12.9574,12.9251,12.9574,19600.0
2010-11-11 11:20:00,16.03,16.03,16.0,16.01,26800.0,12.9574,12.9574,12.9332,12.9412,26800.0
2010-11-11 11:30:00,16.0,16.04,16.0,16.03,40400.0,12.9332,12.9655,12.9332,12.9574,40400.0
2010-11-11 11:40:00,16.03,16.06,16.02,16.05,50000.0,12.9574,12.9817,12.9493,12.9736,50000.0
2010-11-11 11:50:00,16.05,16.06,16.05,16.05,31600.0,12.9736,12.9817,12.9736,12.9736,31600.0
2010-11-11 12:00:00,16.05,16.08,16.04,16.07,49600.0,12.9736,12.9978,12.9655,12.9897,49600.0
2010-11-11 12:10:00,16.06,16.09,16.06,16.09,58400.0,12.9817,13.0059,12.9817,13.0059,58400.0
2010-11-11 12:20:00,16.09,16.1,16.07,16.07,23600.0,13.0059,13.014,12.9897,12.9897,23600.0
2010-11-11 12:30:00,16.08,16.09,16.06,16.08,36400.0,12.9978,13.0059,12.9817,12.9978,36400.0
2010-11-11 12:40:00,16.08,16.09,16.07,16.08,32400.0,12.9978,13.0059,12.9897,12.9978,32400.0
2010-11-11 12:50:00,16.08,16.09,16.07,16.08,18400.0,12.9978,13.0059,12.9897,12.9978,18400.0
2010-11-11 13:00:00,16.07,16.07,16.06,16.07,20400.0,12.9897,12.9897,12.9817,12.9897,20400.0
2010-11-11 13:10:00,16.07,16.08,16.07,16.07,14000.0,12.9897,12.9978,12.9897,12.9897,14000.0
2010-11-11 13:20:00,16.07,16.08,16.06,16.06,33200.0,12.9897,12.9978,12.9817,12.9817,33200.0
2010-11-11 13:30:00,16.05,16.09,16.05,16.09,26800.0,12.9736,13.0059,12.9736,13.0059,26800.0
2010-11-11 13:40:00,16.1,16.13,16.1,16.13,19600.0,13.014,13.0382,13.014,13.0382,19600.0
2010-11-11 13:50:00,16.13,16.14,16.11,16.12,32000.0,13.0382,13.0463,13.0221,13.0302,32000.0
2010-11-11 14:00:00,16.11,16.11,16.1,16.11,18000.0,13.0221,13.0221,13.014,13.0221,18000.0
2010-11-11 14:10:00,16.11,16.13,16.11,16.13,8400.0,13.0221,13.0382,13.0221,13.0382,8400.0
2010-11-11 14:20:00,16.14,16.14,16.11,16.12,13600.0,13.0463,13.0463,13.0221,13.0302,13600.0
2010-11-11 14:30:00,16.12,16.14,16.12,16.12,26000.0,13.0302,13.0463,13.0302,13.0302,26000.0
2010-11-11 14:40:00,16.12,16.13,16.12,16.13,28000.0,13.0302,13.0382,13.0302,13.0382,28000.0
2010-11-11 14:50:00,16.12,16.12,16.1,16.12,38400.0,13.0302,13.0302,13.014,13.0302,38400.0
2010-11-11 15:00:00,16.11,16.13,16.11,16.12,42400.0,13.0221,13.0382,13.0221,13.0302,42400.0
2010-11-11 15:10:00,16.11,16.12,16.11,16.11,30400.0,13.0221,13.0302,13.0221,13.0221,30400.0
2010-11-11 15:20:00,16.11,16.11,16.07,16.1,48000.0,13.0221,13.0221,12.9897,13.014,48000.0
2010-11-11 15:30:00,16.09,16.09,16.05,16.07,53200.0,13.0059,13.0059,12.9736,12.9897,53200.0
2010-11-11 15:40:00,16.07,16.09,16.07,16.07,60800.0,12.9897,13.0059,12.9897,12.9897,60800.0
2010-11-11 15:50:00,16.07,16.1,16.07,16.07,237200.0,12.9897,13.014,12.9897,12.9897,237200.0
2010-11-12 09:30:00,15.95,16.0,15.92,15.96,257200.0,12.8927,12.9332,12.8685,12.9008,257200.0
2010-11-12 09:40:00,15.96,16.02,15.95,16.0,166800.0,12.9008,12.9493,12.8927,12.9332,166800.0
2010-11-12 09:50:00,16.01,16.05,16.0,16.02,224800.0,12.9412,12.9736,12.9332,12.9493,224800.0
2010-11-12 10:00:00,16.02,16.02,15.98,15.99,45200.0,12.9493,12.9493,12.917,12.9251,45200.0
2010-11-12 10:10:00,15.99,16.04,15.99,16.0,86800.0,12.9251,12.9655,12.9251,12.9332,86800.0
2010-11-12 10:20:00,16.0,16.0,15.96,15.97,82400.0,12.9332,12.9332,12.9008,12.9089,82400.0
2010-11-12 10:30:00,15.96,15.97,15.92,15.96,70800.0,12.9008,12.9089,12.8685,12.9008,70800.0
2010-11-12 10:40:00,15.95,15.96,15.93,15.94,49200.0,12.8927,12.9008,12.8766,12.8847,49200.0
2010-11-12 10:50:00,15.93,15.94,15.88,15.89,36400.0,12.8766,12.8847,12.8362,12.8442,36400.0
2010-11-12 11:00:00,15.89,15.91,15.87,15.88,160800.0,12.8442,12.8604,12.8281,12.8362,160800.0
2010-11-12 11:10:00,15.87,15.91,15.87,15.9,53200.0,12.8281,12.8604,12.8281,12.8523,53200.0
2010-11-12 11:20:00,15.9,15.96,15.9,15.96,56400.0,12.8523,12.9008,12.8523,12.9008,56400.0
2010-11-12 11:30:00,15.95,15.95,15.94,15.94,6000.0,12.8927,12.8927,12.8847,12.8847,6000.0
2010-11-12 11:40:00,15.94,15.95,15.92,15.92,23200.0,12.8847,12.8927,12.8685,12.8685,23200.0
2010-11-12 11:50:00,15.91,15.91,15.89,15.9,45200.0,12.8604,12.8604,12.8442,12.8523,45200.0
2010-11-12 12:00:00,15.9,15.92,15.89,15.92,26400.0,12.8523,12.8685,12.8442,12.8685,26400.0
2010-11-12 12:10:00,15.9,15.92,15.89,15.89,46400.0,12.8523,12.8685,12.8442,12.8442,46400.0
2010-11-12 12:20:00,15.89,15.89,15.83,15.83,73600.0,12.8442,12.8442,12.7957,12.7957,73600.0
2010-11-12 12:30:00,15.83,15.86,15.81,15.85,87600.0,12.7957,12.82,12.7796,12.8119,87600.0
2010-11-12 12:40:00,15.84,15.87,15.83,15.83,159600.0,12.8038,12.8281,12.7957,12.7957,159600.0
2010-11-12 12:50:00,15.83,15.86,15.82,15.85,60800.0,12.7957,12.82,12.7877,12.8119,60800.0
2010-11-12 13:00:00,15.84,15.87,15.82,15.85,135200.0,12.8038,12.8281,12.7877,12.8119,135200.0
2010-11-12 13:10:00,15.85,15.87,15.85,15.85,53600.0,12.8119,12.8281,12.8119,12.8119,53600.0
2010-11-12 13:20:00,15.84,15.88,15.83,15.88,27600.0,12.8038,12.8362,12.7957,12.8362,27600.0
2010-11-12 13:30:00,15.88,15.88,15.86,15.87,44000.0,12.8362,12.8362,12.82,12.8281,44000.0
2010-11-12 13:40:00,15.87,15.88,15.86,15.86,25200.0,12.8281,12.8362,12.82,12.82,25200.0
2010-11-12 13:50:00,15.86,15.87,15.84,15.84,31200.0,12.82,12.8281,12.8038,12.8038,31200.0
2010-11-12 14:00:00,15.83,15.85,15.83,15.84,22800.0,12.7957,12.8119,12.7957,12.8038,22800.0
2010-11-12 14:10:00,15.85,15.88,15.84,15.87,26000.0,12.8119,12.8362,12.8038,12.8281,26000.0
2010-11-12 14:20:00,15.87,15.88,15.85,15.86,21200.0,12.8281,12.8362,12.8119,12.82,21200.0
2010-11-12 14:30:00,15.86,15.88,15.85,15.88,37600.0,12.82,12.8362,12.8119,12.8362,37600.0
2010-11-12 14:40:00,15.87,15.88,15.86,15.87,45200.0,12.8281,12.8362,12.82,12.8281,45200.0
2010-11-12 14:50:00,15.88,15.91,15.88,15.88,68400.0,12.8362,12.8604,12.8362,12.8362,68400.0
2010-11-12 15:00:00,15.88,15.93,15.88,15.91,46000.0,12.8362,12.8766,12.8362,12.8604,46000.0
2010-11-12 15:10:00,15.91,15.92,15.9,15.92,70400.0,12.8604,12.8685,12.8523,12.8685,70400.0
2010-11-12 15:20:00,15.92,15.93,15.87,15.87,62400.0,12.8685,12.8766,12.8281,12.8281,62400.0
2010-11-12 15:30:00,15.88,15.9,15.87,15.88,104800.0,12.8362,12.8523,12.8281,12.8362,104800.0
2010-11-12 15:40:00,15.88,15.88,15.85,15.87,134800.0,12.8362,12.8362,12.8119,12.8281,134800.0
2010-11-12 15:50:00,15.86,15.87,15.83,15.84,297200.0,12.82,12.8281,12.7957,12.8038,297200.0
2010-11-15 09:30:00,15.92,15.96,15.91,15.94,190800.0,12.8685,12.9008,12.8604,12.8847,190800.0
2010-11-15 09:40:00,15.93,15.95,15.91,15.91,43200.0,12.8766,12.8927,12.8604,12.8604,43200.0
2010-11-15 09:50:00,15.91,15.91,15.84,15.84,76800.0,12.8604,12.8604,12.8038,12.8038,76800.0
2010-11-15 10:00:00,15.84,15.85,15.81,15.83,63600.0,12.8038,12.8119,12.7796,12.7957,63600.0
2010-11-15 10:10:00,15.83,15.86,15.82,15.86,51600.0,12.7957,12.82,12.7877,12.82,51600.0
2010-11-15 10:20:00,15.86,15.88,15.85,15.87,31200.0,12.82,12.8362,12.8119,12.8281,31200.0
2010-11-15 10:30:00,15.87,15.89,15.85,15.89,65200.0,12.8281,12.8442,12.8119,12.8442,65200.0
2010-11-15 10:40:00,15.89,15.9,15.88,15.9,54400.0,12.8442,12.8523,12.8362,12.8523,54400.0
2010-11-15 10:50:00,15.9,15.9,15.88,15.89,158000.0,12.8523,12.8523,12.8362,12.8442,158000.0
2010-11-15 11:00:00,15.89,15.9,15.86,15.87,214400.0,12.8442,12.8523,12.82,12.8281,214400.0
2010-11-15 11:10:00,15.87,15.92,15.87,15.92,54800.0,12.8281,12.8685,12.8281,12.8685,54800.0
2010-11-15 11:20:00,15.92,15.93,15.91,15.92,22400.0,12.8685,12.8766,12.8604,12.8685,22400.0
2010-11-15 11:30:00,15.92,15.95,15.92,15.95,15600.0,12.8685,12.8927,12.8685,12.8927,15600.0
2010-11-15 11:40:00,15.95,15.99,15.94,15.99,85200.0,12.8927,12.9251,12.8847,12.9251,85200.0
2010-11-15 11:50:00,15.99,15.99,15.97,15.98,41600.0,12.9251,12.9251,12.9089,12.917,41600.0
2010-11-15 12:00:00,15.98,15.99,15.95,15.95,86400.0,12.917,12.9251,12.8927,12.8927,86400.0
2010-11-15 12:10:00,15.94,15.94,15.9,15.91,38400.0,12.8847,12.8847,12.8523,12.8604,38400.0
2010-11-15 12:20:00,15.91,15.92,15.89,15.92,38000.0,12.8604,12.8685,12.8442,12.8685,38000.0
2010-11-15 12:30:00,15.92,15.94,15.92,15.94,16400.0,12.8685,12.8847,12.8685,12.8847,16400.0
2010-11-15 12:40:00,15.94,15.96,15.94,15.95,26400.0,12.8847,12.9008,12.8847,12.8927,26400.0
2010-11-15 12:50:00,15.96,15.97,15.96,15.97,16400.0,12.9008,12.9089,12.9008,12.9089,16400.0
2010-11-15 13:00:00,15.96,15.96,15.94,15.95,13200.0,12.9008,12.9008,12.8847,12.8927,13200.0
2010-11-15 13:10:00,15.95,15.97,15.95,15.97,25200.0,12.8927,12.9089,12.8927,12.9089,25200.0
2010-11-15 13:20:00,15.97,15.99,15.97,15.97,80400.0,12.9089,12.9251,12.9089,12.9089,80400.0
2010-11-15 13:30:00,15.97,15.98,15.95,15.95,31200.0,12.9089,12.917,12.8927,12.8927,31200.0
2010-11-15 13:40:00,15.95,15.97,15.95,15.97,57600.0,12.8927,12.9089,12.8927,12.9089,57600.0
2010-11-15 13:50:00,15.97,15.98,15.96,15.96,42000.0,12.9089,12.917,12.9008,12.9008,42000.0
2010-11-15 14:00:00,15.95,15.97,15.95,15.96,65600.0,12.8927,12.9089,12.8927,12.9008,65600.0
2010-11-15 14:10:00,15.96,15.96,15.93,15.93,60400.0,12.9008,12.9008,12.8766,12.8766,60400.0
2010-11-15 14:20:00,15.93,15.93,15.92,15.93,64400.0,12.8766,12.8766,12.8685,12.8766,64400.0
2010-11-15 14:30:00,15.93,15.94,15.91,15.93,103600.0,12.8766,12.8847,12.8604,12.8766,103600.0
2010-11-15 14:40:00,15.93,15.96,15.93,15.96,82400.0,12.8766,12.9008,12.8766,12.9008,82400.0
2010-11-15 14:50:00,15.96,15.97,15.96,15.96,35600.0,12.9008,12.9089,12.9008,12.9008,35600.0
2010-11-15 15:00:00,15.96,15.96,15.92,15.95,76800.0,12.9008,12.9008,12.8685,12.8927,76800.0
2010-11-15 15:10:00,15.95,15.96,15.87,15.91,121600.0,12.8927,12.9008,12.8281,12.8604,121600.0
2010-11-15 15:20:00,15.91,15.91,15.88,15.9,62800.0,12.8604,12.8604,12.8362,12.8523,62800.0
2010-11-15 15:30:00,15.9,15.9,15.86,15.88,115600.0,12.8523,12.8523,12.82,12.8362,115600.0
2010-11-15 15:40:00,15.89,15.9,15.86,15.86,102000.0,12.8442,12.8523,12.82,12.82,102000.0
2010-11-15 15:50:00,15.86,15.86,15.83,15.84,168400.0,12.82,12.82,12.7957,12.8038,168400.0
2010-11-16 09:30:00,15.72,15.74,15.63,15.71,220800.0,12.7068,12.723,12.6341,12.6987,220800.0
2010-11-16 09:40:00,15.71,15.77,15.68,15.68,78000.0,12.6987,12.7472,12.6745,12.6745,78000.0
2010-11-16 09:50:00,15.68,15.71,15.67,15.7,156800.0,12.6745,12.6987,12.6664,12.6907,156800.0
2010-11-16 10:00:00,15.7,15.72,15.67,15.71,73600.0,12.6907,12.7068,12.6664,12.6987,73600.0
2010-11-16 10:10:00,15.71,15.72,15.68,15.7,76000.0,12.6987,12.7068,12.6745,12.6907,76000.0
2010-11-16 10:20:00,15.7,15.7,15.65,15.68,101200.0,12.6907,12.6907,12.6502,12.6745,101200.0
2010-11-16 10:30:00,15.67,15.67,15.61,15.62,165600.0,12.6664,12.6664,12.6179,12.626,165600.0
2010-11-16 10:40:00,15.62,15.65,15.61,15.64,74800.0,12.626,12.6502,12.6179,12.6422,74800.0
2010-11-16 10:50:00,15.64,15.64,15.6,15.64,64400.0,12.6422,12.6422,12.6098,12.6422,64400.0
2010-11-16 11:00:00,15.64,15.64,15.58,15.58,97200.0,12.6422,12.6422,12.5937,12.5937,97200.0
2010-11-16 11:10:00,15.58,15.6,15.55,15.55,170800.0,12.5937,12.6098,12.5694,12.5694,170800.0
2010-11-16 11:20:00,15.55,15.58,15.55,15.58,64400.0,12.5694,12.5937,12.5694,12.5937,64400.0
2010-11-16 11:30:00,15.58,15.6,15.54,15.54,113200.0,12.5937,12.6098,12.5613,12.5613,113200.0
2010-11-16 11:40:00,15.54,15.54,15.46,15.49,229200.0,12.5613,12.5613,12.4967,12.5209,229200.0
2010-11-16 11:50:00,15.49,15.53,15.49,15.53,71200.0,12.5209,12.5532,12.5209,12.5532,71200.0
2010-11-16 12:00:00,15.53,15.56,15.53,15.54,111200.0,12.5532,12.5775,12.5532,12.5613,111200.0
2010-11-16 12:10:00,15.54,15.58,15.5,15.55,126000.0,12.5613,12.5937,12.529,12.5694,126000.0
2010-11-16 12:20:00,15.55,15.56,15.53,15.54,74400.0,12.5694,12.5775,12.5532,12.5613,74400.0
2010-11-16 12:30:00,15.54,15.54,15.51,15.51,79200.0,12.5613,12.5613,12.5371,12.5371,79200.0
2010-11-16 12:40:00,15.51,15.52,15.49,15.49,92800.0,12.5371,12.5452,12.5209,12.5209,92800.0
2010-11-16 12:50:00,15.5,15.56,15.49,15.56,95200.0,12.529,12.5775,12.5209,12.5775,95200.0
2010-11-16 13:00:00,15.56,15.56,15.54,15.55,94800.0,12.5775,12.5775,12.5613,12.5694,94800.0
2010-11-16 13:10:00,15.55,15.55,15.52,15.55,79200.0,12.5694,12.5694,12.5452,12.5694,79200.0
2010-11-16 13:20:00,15.55,15.55,15.53,15.54,55600.0,12.5694,12.5694,12.5532,12.5613,55600.0
2010-11-16 13:30:00,15.54,15.56,15.54,15.56,79200.0,12.5613,12.5775,12.5613,12.5775,79200.0
2010-11-16 13:40:00,15.56,15.56,15.53,15.53,66800.0,12.5775,12.5775,12.5532,12.5532,66800.0
2010-11-16 13:50:00,15.54,15.55,15.53,15.54,94800.0,12.5613,12.5694,12.5532,12.5613,94800.0
2010-11-16 14:00:00,15.54,15.55,15.52,15.53,66000.0,12.5613,12.5694,12.5452,12.5532,66000.0
2010-11-16 14:10:00,15.53,15.55,15.5,15.5,71600.0,12.5532,12.5694,12.529,12.529,71600.0
2010-11-16 14:20:00,15.5,15.53,15.48,15.49,148800.0,12.529,12.5532,12.5128,12.5209,148800.0
2010-11-16 14:30:00,15.49,15.49,15.45,15.45,60400.0,12.5209,12.5209,12.4886,12.4886,60400.0
2010-11-16 14:40:00,15.46,15.49,15.44,15.49,114400.0,12.4967,12.5209,12.4805,12.5209,114400.0
2010-11-16 14:50:00,15.49,15.52,15.48,15.51,185600.0,12.5209,12.5452,12.5128,12.5371,185600.0
2010-11-16 15:00:00,15.5,15.52,15.49,15.49,88800.0,12.529,12.5452,12.5209,12.5209,88800.0
2010-11-16 15:10:00,15.5,15.5,15.44,15.47,84800.0,12.529,12.529,12.4805,12.5047,84800.0
2010-11-16 15:20:00,15.46,15.49,15.46,15.47,66000.0,12.4967,12.5209,12.4967,12.5047,66000.0
2010-11-16 15:30:00,15.47,15.49,15.46,15.47,114000.0,12.5047,12.5209,12.4967,12.5047,114000.0
2010-11-16 15:40:00,15.47,15.49,15.46,15.48,134800.0,12.5047,12.5209,12.4967,12.5128,134800.0
2010-11-16 15:50:00,15.47,15.56,15.47,15.55,358000.0,12.5047,12.5775,12.5047,12.5694,358000.0
2010-11-17 09:30:00,15.57,15.59,15.53,15.53,83200.0,12.5856,12.6017,12.5532,12.5532,83200.0
2010-11-17 09:40:00,15.54,15.55,15.48,15.53,120800.0,12.5613,12.5694,12.5128,12.5532,120800.0
2010-11-17 09:50:00,15.54,15.56,15.53,15.56,70800.0,12.5613,12.5775,12.5532,12.5775,70800.0
2010-11-17 10:00:00,15.56,15.58,15.56,15.57,68000.0,12.5775,12.5937,12.5775,12.5856,68000.0
2010-11-17 10:10:00,15.58,15.58,15.55,15.57,131600.0,12.5937,12.5937,12.5694,12.5856,131600.0
2010-11-17 10:20:00,15.56,15.58,15.55,15.56,60400.0,12.5775,12.5937,12.5694,12.5775,60400.0
2010-11-17 10:30:00,15.56,15.58,15.53,15.55,58800.0,12.5775,12.5937,12.5532,12.5694,58800.0
2010-11-17 10:40:00,15.55,15.57,15.55,15.56,59200.0,12.5694,12.5856,12.5694,12.5775,59200.0
2010-11-17 10:50:00,15.56,15.57,15.53,15.54,118800.0,12.5775,12.5856,12.5532,12.5613,118800.0
2010-11-17 11:00:00,15.54,15.55,15.52,15.54,90000.0,12.5613,12.5694,12.5452,12.5613,90000.0
2010-11-17 11:10:00,15.54,15.58,15.54,15.56,86800.0,12.5613,12.5937,12.5613,12.5775,86800.0
2010-11-17 11:20:00,15.56,15.57,15.55,15.56,27200.0,12.5775,12.5856,12.5694,12.5775,27200.0
2010-11-17 11:30:00,15.56,15.57,15.55,15.56,42400.0,12.5775,12.5856,12.5694,12.5775,42400.0
2010-11-17 11:40:00,15.56,15.58,15.54,15.55,48000.0,12.5775,12.5937,12.5613,12.5694,48000.0
2010-11-17 11:50:00,15.55,15.59,15.55,15.58,82000.0,12.5694,12.6017,12.5694,12.5937,82000.0
2010-11-17 12:00:00,15.59,15.59,15.56,15.56,50800.0,12.6017,12.6017,12.5775,12.5775,50800.0
2010-11-17 12:10:00,15.56,15.58,15.55,15.56,28000.0,12.5775,12.5937,12.5694,12.5775,28000.0
2010-11-17 12:20:00,15.56,15.57,15.54,15.55,28000.0,12.5775,12.5856,12.5613,12.5694,28000.0
2010-11-17 12:30:00,15.55,15.56,15.54,15.54,43600.0,12.5694,12.5775,12.5613,12.5613,43600.0
2010-11-17 12:40:00,15.55,15.56,15.54,15.56,47600.0,12.5694,12.5775,12.5613,12.5775,47600.0
2010-11-17 12:50:00,15.56,15.57,15.56,15.56,34800.0,12.5775,12.5856,12.5775,12.5775,34800.0
2010-11-17 13:00:00,15.56,15.56,15.55,15.55,54000.0,12.5775,12.5775,12.5694,12.5694,54000.0
2010-11-17 13:10:00,15.56,15.56,15.55,15.56,8800.0,12.5775,12.5775,12.5694,12.5775,8800.0
2010-11-17 13:20:00,15.56,15.58,15.56,15.58,31200.0,12.5775,12.5937,12.5775,12.5937,31200.0
2010-11-17 13:30:00,15.58,15.59,15.57,15.57,14400.0,12.5937,12.6017,12.5856,12.5856,14400.0
2010-11-17 13:40:00,15.57,15.57,15.55,15.56,66800.0,12.5856,12.5856,12.5694,12.5775,66800.0
2010-11-17 13:50:00,15.56,15.58,15.56,15.58,56000.0,12.5775,12.5937,12.5775,12.5937,56000.0
2010-11-17 14:00:00,15.58,15.59,15.57,15.58,20000.0,12.5937,12.6017,12.5856,12.5937,20000.0
2010-11-17 14:10:00,15.58,15.59,15.57,15.58,43200.0,12.5937,12.6017,12.5856,12.5937,43200.0
2010-11-17 14:20:00,15.58,15.58,15.57,15.58,38000.0,12.5937,12.5937,12.5856,12.5937,38000.0
2010-11-17 14:30:00,15.58,15.59,15.58,15.59,22400.0,12.5937,12.6017,12.5937,12.6017,22400.0
2010-11-17 14:40:00,15.59,15.59,15.58,15.58,29600.0,12.6017,12.6017,12.5937,12.5937,29600.0
2010-11-17 14:50:00,15.58,15.58,15.56,15.57,183200.0,12.5937,12.5937,12.5775,12.5856,183200.0
2010-11-17 15:00:00,15.58,15.58,15.55,15.55,205600.0,12.5937,12.5937,12.5694,12.5694,205600.0
2010-11-17 15:10:00,15.55,15.56,15.54,15.56,146800.0,12.5694,12.5775,12.5613,12.5775,146800.0
2010-11-17 15:20:00,15.56,15.56,15.49,15.5,462400.0,12.5775,12.5775,12.5209,12.529,462400.0
2010-11-17 15:30:00,15.5,15.55,15.5,15.54,148800.0,12.529,12.5694,12.529,12.5613,148800.0
2010-11-17 15:40:00,15.54,15.55,15.52,15.55,144000.0,12.5613,12.5694,12.5452,12.5694,144000.0
2010-11-17 15:50:00,15.55,15.56,15.54,15.55,282000.0,12.5694,12.5775,12.5613,12.5694,282000.0
2010-11-18 09:30:00,15.71,15.79,15.71,15.76,359200.0,12.6987,12.7634,12.6987,12.7392,359200.0
2010-11-18 09:40:00,15.77,15.81,15.76,15.81,420400.0,12.7472,12.7796,12.7392,12.7796,420400.0
2010-11-18 09:50:00,15.81,15.81,15.76,15.77,78400.0,12.7796,12.7796,12.7392,12.7472,78400.0
2010-11-18 10:00:00,15.78,15.84,15.77,15.84,170000.0,12.7553,12.8038,12.7472,12.8038,170000.0
2010-11-18 10:10:00,15.84,15.88,15.84,15.88,51600.0,12.8038,12.8362,12.8038,12.8362,51600.0
2010-11-18 10:20:00,15.87,15.89,15.84,15.88,50400.0,12.8281,12.8442,12.8038,12.8362,50400.0
2010-11-18 10:30:00,15.88,15.88,15.86,15.86,18800.0,12.8362,12.8362,12.82,12.82,18800.0
2010-11-18 10:40:00,15.86,15.87,15.85,15.87,30000.0,12.82,12.8281,12.8119,12.8281,30000.0
2010-11-18 10:50:00,15.86,15.88,15.85,15.85,52000.0,12.82,12.8362,12.8119,12.8119,52000.0
2010-11-18 11:00:00,15.85,15.87,15.85,15.85,60400.0,12.8119,12.8281,12.8119,12.8119,60400.0
2010-11-18 11:10:00,15.85,15.85,15.84,15.84,22400.0,12.8119,12.8119,12.8038,12.8038,22400.0
2010-11-18 11:20:00,15.85,15.86,15.84,15.86,53200.0,12.8119,12.82,12.8038,12.82,53200.0
2010-11-18 11:30:00,15.87,15.87,15.87,15.87,18000.0,12.8281,12.8281,12.8281,12.8281,18000.0
2010-11-18 11:40:00,15.87,15.87,15.86,15.86,17200.0,12.8281,12.8281,12.82,12.82,17200.0
2010-11-18 11:50:00,15.86,15.87,15.86,15.86,20400.0,12.82,12.8281,12.82,12.82,20400.0
2010-11-18 12:00:00,15.86,15.89,15.86,15.89,34800.0,12.82,12.8442,12.82,12.8442,34800.0
2010-11-18 12:10:00,15.9,15.91,15.88,15.88,41200.0,12.8523,12.8604,12.8362,12.8362,41200.0
2010-11-18 12:20:00,15.89,15.9,15.89,15.89,14800.0,12.8442,12.8523,12.8442,12.8442,14800.0
2010-11-18 12:30:00,15.89,15.89,15.88,15.89,9200.0,12.8442,12.8442,12.8362,12.8442,9200.0
2010-11-18 12:40:00,15.89,15.89,15.88,15.88,10000.0,12.8442,12.8442,12.8362,12.8362,10000.0
2010-11-18 12:50:00,15.88,15.89,15.88,15.88,16000.0,12.8362,12.8442,12.8362,12.8362,16000.0
2010-11-18 13:00:00,15.88,15.88,15.88,15.88,7600.0,12.8362,12.8362,12.8362,12.8362,7600.0
2010-11-18 13:10:00,15.88,15.89,15.88,15.88,27600.0,12.8362,12.8442,12.8362,12.8362,27600.0
2010-11-18 13:20:00,15.88,15.88,15.87,15.88,24800.0,12.8362,12.8362,12.8281,12.8362,24800.0
2010-11-18 13:30:00,15.88,15.88,15.86,15.87,47600.0,12.8362,12.8362,12.82,12.8281,47600.0
2010-11-18 13:40:00,15.87,15.88,15.86,15.87,99200.0,12.8281,12.8362,12.82,12.8281,99200.0
2010-11-18 13:50:00,15.87,15.88,15.86,15.86,73600.0,12.8281,12.8362,12.82,12.82,73600.0
2010-11-18 14:00:00,15.86,15.88,15.86,15.87,100000.0,12.82,12.8362,12.82,12.8281,100000.0
2010-11-18 14:10:00,15.87,15.87,15.85,15.86,59600.0,12.8281,12.8281,12.8119,12.82,59600.0
2010-11-18 14:20:00,15.86,15.86,15.84,15.84,107200.0,12.82,12.82,12.8038,12.8038,107200.0
2010-11-18 14:30:00,15.84,15.85,15.84,15.85,20400.0,12.8038,12.8119,12.8038,12.8119,20400.0
2010-11-18 14:40:00,15.84,15.86,15.84,15.86,36400.0,12.8038,12.82,12.8038,12.82,36400.0
2010-11-18 14:50:00,15.86,15.87,15.86,15.87,41600.0,12.82,12.8281,12.82,12.8281,41600.0
2010-11-18 15:00:00,15.87,15.89,15.87,15.88,50000.0,12.8281,12.8442,12.8281,12.8362,50000.0
2010-11-18 15:10:00,15.88,15.88,15.87,15.87,20800.0,12.8362,12.8362,12.8281,12.8281,20800.0
2010-11-18 15:20:00,15.86,15.86,15.84,15.84,46800.0,12.82,12.82,12.8038,12.8038,46800.0
2010-11-18 15:30:00,15.84,15.84,15.77,15.79,95200.0,12.8038,12.8038,12.7472,12.7634,95200.0
2010-11-18 15:40:00,15.79,15.81,15.78,15.81,122800.0,12.7634,12.7796,12.7553,12.7796,122800.0
2010-11-18 15:50:00,15.8,15.82,15.8,15.82,242400.0,12.7715,12.7877,12.7715,12.7877,242400.0
2010-11-19 09:30:00,15.78,15.79,15.76,15.76,154400.0,12.7553,12.7634,12.7392,12.7392,154400.0
2010-11-19 09:40:00,15.76,15.77,15.71,15.71,66000.0,12.7392,12.7472,12.6987,12.6987,66000.0
2010-11-19 09:50:00,15.71,15.74,15.69,15.74,44800.0,12.6987,12.723,12.6826,12.723,44800.0
2010-11-19 10:00:00,15.72,15.75,15.72,15.74,52400.0,12.7068,12.7311,12.7068,12.723,52400.0
2010-11-19 10:10:00,15.74,15.78,15.73,15.76,101200.0,12.723,12.7553,12.7149,12.7392,101200.0
2010-11-19 10:20:00,15.76,15.76,15.73,15.74,45600.0,12.7392,12.7392,12.7149,12.723,45600.0
2010-11-19 10:30:00,15.73,15.77,15.72,15.76,83600.0,12.7149,12.7472,12.7068,12.7392,83600.0
2010-11-19 10:40:00,15.76,15.81,15.76,15.81,100800.0,12.7392,12.7796,12.7392,12.7796,100800.0
2010-11-19 10:50:00,15.81,15.81,15.78,15.78,101600.0,12.7796,12.7796,12.7553,12.7553,101600.0
2010-11-19 11:00:00,15.78,15.81,15.78,15.81,56400.0,12.7553,12.7796,12.7553,12.7796,56400.0
2010-11-19 11:10:00,15.81,15.81,15.78,15.79,34400.0,12.7796,12.7796,12.7553,12.7634,34400.0
2010-11-19 11:20:00,15.79,15.81,15.79,15.81,21200.0,12.7634,12.7796,12.7634,12.7796,21200.0
2010-11-19 11:30:00,15.81,15.84,15.81,15.82,40000.0,12.7796,12.8038,12.7796,12.7877,40000.0
2010-11-19 11:40:00,15.82,15.84,15.82,15.83,7200.0,12.7877,12.8038,12.7877,12.7957,7200.0
2010-11-19 11:50:00,15.84,15.84,15.82,15.82,13600.0,12.8038,12.8038,12.7877,12.7877,13600.0
2010-11-19 12:00:00,15.82,15.82,15.81,15.82,12800.0,12.7877,12.7877,12.7796,12.7877,12800.0
2010-11-19 12:10:00,15.81,15.81,15.8,15.81,12800.0,12.7796,12.7796,12.7715,12.7796,12800.0
2010-11-19 12:20:00,15.81,15.81,15.81,15.81,5200.0,12.7796,12.7796,12.7796,12.7796,5200.0
2010-11-19 12:30:00,15.81,15.82,15.81,15.82,10400.0,12.7796,12.7877,12.7796,12.7877,10400.0
2010-11-19 12:40:00,15.82,15.84,15.82,15.84,24800.0,12.7877,12.8038,12.7877,12.8038,24800.0
2010-11-19 12:50:00,15.84,15.86,15.84,15.85,13600.0,12.8038,12.82,12.8038,12.8119,13600.0
2010-11-19 13:00:00,15.86,15.87,15.85,15.87,18800.0,12.82,12.8281,12.8119,12.8281,18800.0
2010-11-19 13:10:00,15.87,15.87,15.86,15.86,8000.0,12.8281,12.8281,12.82,12.82,8000.0
2010-11-19 13:20:00,15.85,15.86,15.84,15.85,10800.0,12.8119,12.82,12.8038,12.8119,10800.0
2010-11-19 13:30:00,15.85,15.87,15.85,15.86,22000.0,12.8119,12.8281,12.8119,12.82,22000.0
2010-11-19 13:40:00,15.86,15.87,15.85,15.86,8800.0,12.82,12.8281,12.8119,12.82,8800.0
2010-11-19 13:50:00,15.87,15.87,15.86,15.87,20000.0,12.8281,12.8281,12.82,12.8281,20000.0
2010-11-19 14:00:00,15.87,15.9,15.87,15.9,54800.0,12.8281,12.8523,12.8281,12.8523,54800.0
2010-11-19 14:10:00,15.89,15.9,15.87,15.88,36400.0,12.8442,12.8523,12.8281,12.8362,36400.0
2010-11-19 14:20:00,15.87,15.88,15.87,15.88,22400.0,12.8281,12.8362,12.8281,12.8362,22400.0
2010-11-19 14:30:00,15.88,15.88,15.88,15.88,14400.0,12.8362,12.8362,12.8362,12.8362,14400.0
2010-11-19 14:40:00,15.88,15.89,15.88,15.89,24800.0,12.8362,12.8442,12.8362,12.8442,24800.0
2010-11-19 14:50:00,15.89,15.89,15.86,15.86,51200.0,12.8442,12.8442,12.82,12.82,51200.0
2010-11-19 15:00:00,15.86,15.88,15.86,15.86,36000.0,12.82,12.8362,12.82,12.82,36000.0
2010-11-19 15:10:00,15.87,15.87,15.85,15.86,56800.0,12.8281,12.8281,12.8119,12.82,56800.0
2010-11-19 15:20:00,15.86,15.88,15.85,15.86,54000.0,12.82,12.8362,12.8119,12.82,54000.0
2010-11-19 15:30:00,15.86,15.86,15.84,15.85,68000.0,12.82,12.82,12.8038,12.8119,68000.0
2010-11-19 15:40:00,15.85,15.89,15.85,15.89,95200.0,12.8119,12.8442,12.8119,12.8442,95200.0
2010-11-19 15:50:00,15.89,15.9,15.86,15.86,326000.0,12.8442,12.8523,12.82,12.82,326000.0
2010-11-22 09:30:00,15.81,15.83,15.79,15.82,188400.0,12.7796,12.7957,12.7634,12.7877,188400.0
2010-11-22 09:40:00,15.83,15.86,15.83,15.86,73600.0,12.7957,12.82,12.7957,12.82,73600.0
2010-11-22 09:50:00,15.86,15.93,15.86,15.91,48800.0,12.82,12.8766,12.82,12.8604,48800.0
2010-11-22 10:00:00,15.92,15.93,15.9,15.9,23600.0,12.8685,12.8766,12.8523,12.8523,23600.0
2010-11-22 10:10:00,15.9,15.94,15.9,15.92,61200.0,12.8523,12.8847,12.8523,12.8685,61200.0
2010-11-22 10:20:00,15.91,15.91,15.86,15.86,35600.0,12.8604,12.8604,12.82,12.82,35600.0
2010-11-22 10:30:00,15.86,15.86,15.8,15.83,74000.0,12.82,12.82,12.7715,12.7957,74000.0
2010-11-22 10:40:00,15.82,15.84,15.81,15.82,42400.0,12.7877,12.8038,12.7796,12.7877,42400.0
2010-11-22 10:50:00,15.83,15.86,15.83,15.83,23600.0,12.7957,12.82,12.7957,12.7957,23600.0
2010-11-22 11:00:00,15.83,15.84,15.81,15.83,78000.0,12.7957,12.8038,12.7796,12.7957,78000.0
2010-11-22 11:10:00,15.82,15.85,15.81,15.85,28800.0,12.7877,12.8119,12.7796,12.8119,28800.0
2010-11-22 11:20:00,15.85,15.85,15.83,15.84,18400.0,12.8119,12.8119,12.7957,12.8038,18400.0
2010-11-22 11:30:00,15.84,15.85,15.83,15.85,32800.0,12.8038,12.8119,12.7957,12.8119,32800.0
2010-11-22 11:40:00,15.85,15.85,15.83,15.85,154400.0,12.8119,12.8119,12.7957,12.8119,154400.0
2010-11-22 11:50:00,15.85,15.85,15.83,15.84,40400.0,12.8119,12.8119,12.7957,12.8038,40400.0
2010-11-22 12:00:00,15.84,15.84,15.83,15.83,27600.0,12.8038,12.8038,12.7957,12.7957,27600.0
2010-11-22 12:10:00,15.83,15.84,15.82,15.83,36800.0,12.7957,12.8038,12.7877,12.7957,36800.0
2010-11-22 12:20:00,15.84,15.84,15.77,15.77,46400.0,12.8038,12.8038,12.7472,12.7472,46400.0
2010-11-22 12:30:00,15.77,15.77,15.74,15.76,82000.0,12.7472,12.7472,12.723,12.7392,82000.0
2010-11-22 12:40:00,15.76,15.77,15.72,15.73,46000.0,12.7392,12.7472,12.7068,12.7149,46000.0
2010-11-22 12:50:00,15.73,15.76,15.72,15.76,36400.0,12.7149,12.7392,12.7068,12.7392,36400.0
2010-11-22 13:00:00,15.76,15.76,15.73,15.74,30000.0,12.7392,12.7392,12.7149,12.723,30000.0
2010-11-22 13:10:00,15.74,15.77,15.74,15.76,32000.0,12.723,12.7472,12.723,12.7392,32000.0
2010-11-22 13:20:00,15.75,15.77,15.74,15.76,20800.0,12.7311,12.7472,12.723,12.7392,20800.0
2010-11-22 13:30:00,15.77,15.81,15.76,15.8,32000.0,12.7472,12.7796,12.7392,12.7715,32000.0
2010-11-22 13:40:00,15.81,15.83,15.81,15.83,34800.0,12.7796,12.7957,12.7796,12.7957,34800.0
2010-11-22 13:50:00,15.84,15.87,15.84,15.86,74000.0,12.8038,12.8281,12.8038,12.82,74000.0
2010-11-22 14:00:00,15.86,15.88,15.85,15.86,46000.0,12.82,12.8362,12.8119,12.82,46000.0
2010-11-22 14:10:00,15.86,15.89,15.86,15.88,41200.0,12.82,12.8442,12.82,12.8362,41200.0
2010-11-22 14:20:00,15.88,15.89,15.86,15.86,44400.0,12.8362,12.8442,12.82,12.82,44400.0
2010-11-22 14:30:00,15.86,15.88,15.86,15.88,57600.0,12.82,12.8362,12.82,12.8362,57600.0
2010-11-22 14:40:00,15.89,15.93,15.87,15.92,65600.0,12.8442,12.8766,12.8281,12.8685,65600.0
2010-11-22 14:50:00,15.92,15.93,15.91,15.91,21600.0,12.8685,12.8766,12.8604,12.8604,21600.0
2010-11-22 15:00:00,15.92,15.93,15.91,15.93,20000.0,12.8685,12.8766,12.8604,12.8766,20000.0
2010-11-22 15:10:00,15.93,15.94,15.91,15.93,90400.0,12.8766,12.8847,12.8604,12.8766,90400.0
2010-11-22 15:20:00,15.93,15.94,15.9,15.92,101600.0,12.8766,12.8847,12.8523,12.8685,101600.0
2010-11-22 15:30:00,15.93,15.95,15.91,15.95,135600.0,12.8766,12.8927,12.8604,12.8927,135600.0
2010-11-22 15:40:00,15.94,15.99,15.94,15.99,170000.0,12.8847,12.9251,12.8847,12.9251,170000.0
2010-11-22 15:50:00,15.99,15.99,15.94,15.95,342400.0,12.9251,12.9251,12.8847,12.8927,342400.0
2010-11-23 09:30:00,15.77,15.77,15.71,15.77,261200.0,12.7472,12.7472,12.6987,12.7472,261200.0
2010-11-23 09:40:00,15.77,15.81,15.75,15.79,149200.0,12.7472,12.7796,12.7311,12.7634,149200.0
2010-11-23 09:50:00,15.78,15.78,15.72,15.73,138800.0,12.7553,12.7553,12.7068,12.7149,138800.0
2010-11-23 10:00:00,15.72,15.78,15.72,15.76,121600.0,12.7068,12.7553,12.7068,12.7392,121600.0
2010-11-23 10:10:00,15.76,15.8,15.75,15.78,19600.0,12.7392,12.7715,12.7311,12.7553,19600.0
2010-11-23 10:20:00,15.79,15.79,15.75,15.77,42000.0,12.7634,12.7634,12.7311,12.7472,42000.0
2010-11-23 10:30:00,15.78,15.81,15.78,15.81,32400.0,12.7553,12.7796,12.7553,12.7796,32400.0
2010-11-23 10:40:00,15.81,15.84,15.81,15.82,32800.0,12.7796,12.8038,12.7796,12.7877,32800.0
2010-11-23 10:50:00,15.82,15.83,15.8,15.82,36000.0,12.7877,12.7957,12.7715,12.7877,36000.0
2010-11-23 11:00:00,15.82,15.83,15.78,15.79,40000.0,12.7877,12.7957,12.7553,12.7634,40000.0
2010-11-23 11:10:00,15.8,15.8,15.77,15.77,68000.0,12.7715,12.7715,12.7472,12.7472,68000.0
2010-11-23 11:20:00,15.78,15.78,15.71,15.71,351200.0,12.7553,12.7553,12.6987,12.6987,351200.0
2010-11-23 11:30:00,15.71,15.72,15.69,15.72,153200.0,12.6987,12.7068,12.6826,12.7068,153200.0
2010-11-23 11:40:00,15.73,15.74,15.72,15.73,45200.0,12.7149,12.723,12.7068,12.7149,45200.0
2010-11-23 11:50:00,15.73,15.74,15.71,15.72,50400.0,12.7149,12.723,12.6987,12.7068,50400.0
2010-11-23 12:00:00,15.72,15.74,15.71,15.74,56800.0,12.7068,12.723,12.6987,12.723,56800.0
2010-11-23 12:10:00,15.74,15.74,15.71,15.72,18000.0,12.723,12.723,12.6987,12.7068,18000.0
2010-11-23 12:20:00,15.72,15.73,15.71,15.73,31200.0,12.7068,12.7149,12.6987,12.7149,31200.0
2010-11-23 12:30:00,15.73,15.74,15.72,15.73,88800.0,12.7149,12.723,12.7068,12.7149,88800.0
2010-11-23 12:40:00,15.73,15.79,15.73,15.78,48000.0,12.7149,12.7634,12.7149,12.7553,48000.0
2010-11-23 12:50:00,15.78,15.83,15.78,15.81,38800.0,12.7553,12.7957,12.7553,12.7796,38800.0
2010-11-23 13:00:00,15.82,15.82,15.81,15.81,30400.0,12.7877,12.7877,12.7796,12.7796,30400.0
2010-11-23 13:10:00,15.81,15.82,15.8,15.8,30000.0,12.7796,12.7877,12.7715,12.7715,30000.0
2010-11-23 13:20:00,15.8,15.83,15.8,15.83,42800.0,12.7715,12.7957,12.7715,12.7957,42800.0
2010-11-23 13:30:00,15.84,15.84,15.82,15.83,28800.0,12.8038,12.8038,12.7877,12.7957,28800.0
2010-11-23 13:40:00,15.83,15.83,15.81,15.81,23200.0,12.7957,12.7957,12.7796,12.7796,23200.0
2010-11-23 13:50:00,15.81,15.81,15.8,15.8,73200.0,12.7796,12.7796,12.7715,12.7715,73200.0
2010-11-23 14:00:00,15.8,15.83,15.78,15.8,56400.0,12.7715,12.7957,12.7553,12.7715,56400.0
2010-11-23 14:10:00,15.8,15.81,15.77,15.77,66400.0,12.7715,12.7796,12.7472,12.7472,66400.0
2010-11-23 14:20:00,15.77,15.78,15.75,15.78,70000.0,12.7472,12.7553,12.7311,12.7553,70000.0
2010-11-23 14:30:00,15.77,15.79,15.76,15.77,43200.0,12.7472,12.7634,12.7392,12.7472,43200.0
2010-11-23 14:40:00,15.76,15.79,15.76,15.78,31200.0,12.7392,12.7634,12.7392,12.7553,31200.0
2010-11-23 14:50:00,15.78,15.8,15.78,15.78,40400.0,12.7553,12.7715,12.7553,12.7553,40400.0
2010-11-23 15:00:00,15.78,15.82,15.78,15.81,64400.0,12.7553,12.7877,12.7553,12.7796,64400.0
2010-11-23 15:10:00,15.8,15.81,15.78,15.8,94000.0,12.7715,12.7796,12.7553,12.7715,94000.0
2010-11-23 15:20:00,15.8,15.8,15.79,15.8,40000.0,12.7715,12.7715,12.7634,12.7715,40000.0
2010-11-23 15:30:00,15.81,15.82,15.81,15.82,48400.0,12.7796,12.7877,12.7796,12.7877,48400.0
2010-11-23 15:40:00,15.81,15.83,15.81,15.81,80400.0,12.7796,12.7957,12.7796,12.7796,80400.0
2010-11-23 15:50:00,15.81,15.84,15.81,15.84,198800.0,12.7796,12.8038,12.7796,12.8038,198800.0
2010-11-24 09:30:00,15.99,16.07,15.97,16.02,174800.0,12.9251,12.9897,12.9089,12.9493,174800.0
2010-11-24 09:40:00,16.02,16.03,16.0,16.0,24000.0,12.9493,12.9574,12.9332,12.9332,24000.0
2010-11-24 09:50:00,16.0,16.06,16.0,16.03,132400.0,12.9332,12.9817,12.9332,12.9574,132400.0
2010-11-24 10:00:00,16.02,16.03,15.99,16.02,64800.0,12.9493,12.9574,12.9251,12.9493,64800.0
2010-11-24 10:10:00,16.03,16.06,16.0,16.06,39200.0,12.9574,12.9817,12.9332,12.9817,39200.0
2010-11-24 10:20:00,16.06,16.12,16.06,16.11,179600.0,12.9817,13.0302,12.9817,13.0221,179600.0
2010-11-24 10:30:00,16.11,16.11,16.1,16.11,264800.0,13.0221,13.0221,13.014,13.0221,264800.0
2010-11-24 10:40:00,16.11,16.13,16.11,16.11,184800.0,13.0221,13.0382,13.0221,13.0221,184800.0
2010-11-24 10:50:00,16.11,16.13,16.1,16.13,110000.0,13.0221,13.0382,13.014,13.0382,110000.0
2010-11-24 11:00:00,16.13,16.13,16.11,16.11,221200.0,13.0382,13.0382,13.0221,13.0221,221200.0
2010-11-24 11:10:00,16.11,16.12,16.09,16.09,132400.0,13.0221,13.0302,13.0059,13.0059,132400.0
2010-11-24 11:20:00,16.1,16.11,16.09,16.11,127600.0,13.014,13.0221,13.0059,13.0221,127600.0
2010-11-24 11:30:00,16.12,16.16,16.12,16.16,179600.0,13.0302,13.0625,13.0302,13.0625,179600.0
2010-11-24 11:40:00,16.16,16.17,16.14,16.14,162000.0,13.0625,13.0706,13.0463,13.0463,162000.0
2010-11-24 11:50:00,16.14,16.17,16.14,16.16,129200.0,13.0463,13.0706,13.0463,13.0625,129200.0
2010-11-24 12:00:00,16.17,16.18,16.16,16.18,162800.0,13.0706,13.0787,13.0625,13.0787,162800.0
2010-11-24 12:10:00,16.18,16.18,16.17,16.18,139600.0,13.0787,13.0787,13.0706,13.0787,139600.0
2010-11-24 12:20:00,16.18,16.18,16.17,16.17,103600.0,13.0787,13.0787,13.0706,13.0706,103600.0
2010-11-24 12:30:00,16.18,16.18,16.17,16.18,104400.0,13.0787,13.0787,13.0706,13.0787,104400.0
2010-11-24 12:40:00,16.17,16.18,16.16,16.16,144000.0,13.0706,13.0787,13.0625,13.0625,144000.0
2010-11-24 12:50:00,16.16,16.17,16.16,16.17,120400.0,13.0625,13.0706,13.0625,13.0706,120400.0
2010-11-24 13:00:00,16.17,16.17,16.16,16.16,146400.0,13.0706,13.0706,13.0625,13.0625,146400.0
2010-11-24 13:10:00,16.16,16.18,16.16,16.17,96000.0,13.0625,13.0787,13.0625,13.0706,96000.0
2010-11-24 13:20:00,16.17,16.19,16.17,16.17,134800.0,13.0706,13.0867,13.0706,13.0706,134800.0
2010-11-24 13:30:00,16.17,16.18,16.17,16.17,110000.0,13.0706,13.0787,13.0706,13.0706,110000.0
2010-11-24 13:40:00,16.17,16.17,16.15,16.16,127200.0,13.0706,13.0706,13.0544,13.0625,127200.0
2010-11-24 13:50:00,16.16,16.17,16.16,16.16,80000.0,13.0625,13.0706,13.0625,13.0625,80000.0
2010-11-24 14:00:00,16.16,16.17,16.16,16.16,83600.0,13.0625,13.0706,13.0625,13.0625,83600.0
2010-11-24 14:10:00,16.16,16.16,16.14,16.14,91600.0,13.0625,13.0625,13.0463,13.0463,91600.0
2010-11-24 14:20:00,16.15,16.16,16.14,16.16,69600.0,13.0544,13.0625,13.0463,13.0625,69600.0
2010-11-24 14:30:00,16.16,16.17,16.16,16.16,102800.0,13.0625,13.0706,13.0625,13.0625,102800.0
2010-11-24 14:40:00,16.16,16.17,16.16,16.17,86800.0,13.0625,13.0706,13.0625,13.0706,86800.0
2010-11-24 14:50:00,16.17,16.17,16.16,16.16,77600.0,13.0706,13.0706,13.0625,13.0625,77600.0
2010-11-24 15:00:00,16.16,16.18,16.16,16.18,112800.0,13.0625,13.0787,13.0625,13.0787,112800.0
2010-11-24 15:10:00,16.18,16.18,16.17,16.17,183200.0,13.0787,13.0787,13.0706,13.0706,183200.0
2010-11-24 15:20:00,16.17,16.19,16.17,16.18,227200.0,13.0706,13.0867,13.0706,13.0787,227200.0
2010-11-24 15:30:00,16.18,16.18,16.16,16.17,328400.0,13.0787,13.0787,13.0625,13.0706,328400.0
2010-11-24 15:40:00,16.17,16.18,16.15,16.15,357600.0,13.0706,13.0787,13.0544,13.0544,357600.0
2010-11-24 15:50:00,16.15,16.21,16.15,16.21,708400.0,13.0544,13.1029,13.0544,13.1029,708400.0
2010-11-26 09:30:00,16.11,16.14,16.06,16.11,139200.0,13.0221,13.0463,12.9817,13.0221,139200.0
2010-11-26 09:40:00,16.11,16.15,16.1,16.15,50000.0,13.0221,13.0544,13.014,13.0544,50000.0
2010-11-26 09:50:00,16.15,16.17,16.15,16.17,35600.0,13.0544,13.0706,13.0544,13.0706,35600.0
2010-11-26 10:00:00,16.17,16.19,16.15,16.16,35200.0,13.0706,13.0867,13.0544,13.0625,35200.0
2010-11-26 10:10:00,16.16,16.19,16.16,16.18,24000.0,13.0625,13.0867,13.0625,13.0787,24000.0
2010-11-26 10:20:00,16.18,16.19,16.17,16.17,15600.0,13.0787,13.0867,13.0706,13.0706,15600.0
2010-11-26 10:30:00,16.17,16.18,16.14,16.18,25600.0,13.0706,13.0787,13.0463,13.0787,25600.0
2010-11-26 10:40:00,16.18,16.18,16.15,16.16,44400.0,13.0787,13.0787,13.0544,13.0625,44400.0
2010-11-26 10:50:00,16.16,16.16,16.11,16.11,20000.0,13.0625,13.0625,13.0221,13.0221,20000.0
2010-11-26 11:00:00,16.13,16.15,16.12,16.15,34000.0,13.0382,13.0544,13.0302,13.0544,34000.0
2010-11-26 11:10:00,16.15,16.17,16.14,16.16,34000.0,13.0544,13.0706,13.0463,13.0625,34000.0
2010-11-26 11:20:00,16.15,16.16,16.14,16.14,28000.0,13.0544,13.0625,13.0463,13.0463,28000.0
2010-11-26 11:30:00,16.14,16.15,16.12,16.13,58800.0,13.0463,13.0544,13.0302,13.0382,58800.0
2010-11-26 11:40:00,16.13,16.14,16.12,16.14,44800.0,13.0382,13.0463,13.0302,13.0463,44800.0
2010-11-26 11:50:00,16.14,16.15,16.14,16.15,38000.0,13.0463,13.0544,13.0463,13.0544,38000.0
2010-11-26 12:00:00,16.15,16.16,16.14,16.15,30400.0,13.0544,13.0625,13.0463,13.0544,30400.0
2010-11-26 12:10:00,16.15,16.16,16.15,16.16,19200.0,13.0544,13.0625,13.0544,13.0625,19200.0
2010-11-26 12:20:00,16.16,16.16,16.16,16.16,10000.0,13.0625,13.0625,13.0625,13.0625,10000.0
2010-11-26 12:30:00,16.16,16.17,16.16,16.16,28000.0,13.0625,13.0706,13.0625,13.0625,28000.0
2010-11-26 12:40:00,16.16,16.16,16.14,16.14,35200.0,13.0625,13.0625,13.0463,13.0463,35200.0
2010-11-26 12:50:00,16.15,16.15,16.11,16.12,32400.0,13.0544,13.0544,13.0221,13.0302,32400.0
2010-11-29 09:30:00,16.03,16.05,15.97,15.99,144400.0,12.9574,12.9736,12.9089,12.9251,144400.0
2010-11-29 09:40:00,15.99,16.09,15.98,16.04,48000.0,12.9251,13.0059,12.917,12.9655,48000.0
2010-11-29 09:50:00,16.04,16.04,15.86,15.88,248000.0,12.9655,12.9655,12.82,12.8362,248000.0
2010-11-29 10:00:00,15.88,15.89,15.82,15.87,74000.0,12.8362,12.8442,12.7877,12.8281,74000.0
2010-11-29 10:10:00,15.87,15.88,15.85,15.86,64000.0,12.8281,12.8362,12.8119,12.82,64000.0
2010-11-29 10:20:00,15.85,15.88,15.84,15.86,47600.0,12.8119,12.8362,12.8038,12.82,47600.0
2010-11-29 10:30:00,15.85,15.94,15.85,15.93,153200.0,12.8119,12.8847,12.8119,12.8766,153200.0
2010-11-29 10:40:00,15.93,15.95,15.93,15.93,50400.0,12.8766,12.8927,12.8766,12.8766,50400.0
2010-11-29 10:50:00,15.94,15.95,15.89,15.9,34800.0,12.8847,12.8927,12.8442,12.8523,34800.0
2010-11-29 11:00:00,15.9,15.95,15.88,15.93,71200.0,12.8523,12.8927,12.8362,12.8766,71200.0
2010-11-29 11:10:00,15.93,15.97,15.93,15.94,38800.0,12.8766,12.9089,12.8766,12.8847,38800.0
2010-11-29 11:20:00,15.94,15.97,15.92,15.94,95200.0,12.8847,12.9089,12.8685,12.8847,95200.0
2010-11-29 11:30:00,15.94,15.94,15.92,15.92,48400.0,12.8847,12.8847,12.8685,12.8685,48400.0
2010-11-29 11:40:00,15.92,15.92,15.89,15.89,23600.0,12.8685,12.8685,12.8442,12.8442,23600.0
2010-11-29 11:50:00,15.89,15.9,15.88,15.9,11200.0,12.8442,12.8523,12.8362,12.8523,11200.0
2010-11-29 12:00:00,15.9,15.95,15.9,15.95,36000.0,12.8523,12.8927,12.8523,12.8927,36000.0
2010-11-29 12:10:00,15.95,15.98,15.95,15.98,36400.0,12.8927,12.917,12.8927,12.917,36400.0
2010-11-29 12:20:00,15.97,15.99,15.97,15.97,31600.0,12.9089,12.9251,12.9089,12.9089,31600.0
2010-11-29 12:30:00,15.96,15.96,15.95,15.95,33600.0,12.9008,12.9008,12.8927,12.8927,33600.0
2010-11-29 12:40:00,15.95,15.99,15.95,15.97,28800.0,12.8927,12.9251,12.8927,12.9089,28800.0
2010-11-29 12:50:00,15.97,15.97,15.96,15.97,20000.0,12.9089,12.9089,12.9008,12.9089,20000.0
2010-11-29 13:00:00,15.97,15.97,15.94,15.94,12000.0,12.9089,12.9089,12.8847,12.8847,12000.0
2010-11-29 13:10:00,15.94,15.95,15.94,15.95,18000.0,12.8847,12.8927,12.8847,12.8927,18000.0
2010-11-29 13:20:00,15.95,15.95,15.93,15.94,46000.0,12.8927,12.8927,12.8766,12.8847,46000.0
2010-11-29 13:30:00,15.94,15.95,15.93,15.93,44000.0,12.8847,12.8927,12.8766,12.8766,44000.0
2010-11-29 13:40:00,15.93,15.97,15.93,15.97,28000.0,12.8766,12.9089,12.8766,12.9089,28000.0
2010-11-29 13:50:00,15.97,15.97,15.96,15.96,41200.0,12.9089,12.9089,12.9008,12.9008,41200.0
2010-11-29 14:00:00,15.97,15.98,15.97,15.97,32400.0,12.9089,12.917,12.9089,12.9089,32400.0
2010-11-29 14:10:00,15.98,15.99,15.97,15.99,47600.0,12.917,12.9251,12.9089,12.9251,47600.0
2010-11-29 14:20:00,15.99,16.02,15.97,16.02,37200.0,12.9251,12.9493,12.9089,12.9493,37200.0
2010-11-29 14:30:00,16.03,16.06,16.03,16.05,71600.0,12.9574,12.9817,12.9574,12.9736,71600.0
2010-11-29 14:40:00,16.05,16.08,16.05,16.08,86800.0,12.9736,12.9978,12.9736,12.9978,86800.0
2010-11-29 14:50:00,16.08,16.09,16.06,16.09,38400.0,12.9978,13.0059,12.9817,13.0059,38400.0
2010-11-29 15:00:00,16.1,16.13,16.1,16.12,50800.0,13.014,13.0382,13.014,13.0302,50800.0
2010-11-29 15:10:00,16.12,16.13,16.09,16.13,56000.0,13.0302,13.0382,13.0059,13.0382,56000.0
2010-11-29 15:20:00,16.14,16.14,16.11,16.13,86800.0,13.0463,13.0463,13.0221,13.0382,86800.0
2010-11-29 15:30:00,16.13,16.13,16.1,16.11,94400.0,13.0382,13.0382,13.014,13.0221,94400.0
2010-11-29 15:40:00,16.11,16.13,16.1,16.12,64000.0,13.0221,13.0382,13.014,13.0302,64000.0
2010-11-29 15:50:00,16.12,16.12,16.08,16.1,164400.0,13.0302,13.0302,12.9978,13.014,164400.0
2010-11-30 09:30:00,15.93,15.94,15.85,15.87,494800.0,12.8766,12.8847,12.8119,12.8281,494800.0
2010-11-30 09:40:00,15.87,15.92,15.84,15.88,471600.0,12.8281,12.8685,12.8038,12.8362,471600.0
2010-11-30 09:50:00,15.88,15.92,15.86,15.92,254400.0,12.8362,12.8685,12.82,12.8685,254400.0
2010-11-30 10:00:00,15.92,15.95,15.88,15.88,268800.0,12.8685,12.8927,12.8362,12.8362,268800.0
2010-11-30 10:10:00,15.88,15.94,15.88,15.93,186400.0,12.8362,12.8847,12.8362,12.8766,186400.0
2010-11-30 10:20:00,15.93,16.0,15.92,15.99,194400.0,12.8766,12.9332,12.8685,12.9251,194400.0
2010-11-30 10:30:00,15.99,15.99,15.97,15.98,180000.0,12.9251,12.9251,12.9089,12.917,180000.0
2010-11-30 10:40:00,15.97,15.99,15.93,15.96,150400.0,12.9089,12.9251,12.8766,12.9008,150400.0
2010-11-30 10:50:00,15.96,15.96,15.91,15.93,166800.0,12.9008,12.9008,12.8604,12.8766,166800.0
2010-11-30 11:00:00,15.94,15.96,15.91,15.92,195600.0,12.8847,12.9008,12.8604,12.8685,195600.0
2010-11-30 11:10:00,15.92,15.93,15.88,15.91,152800.0,12.8685,12.8766,12.8362,12.8604,152800.0
2010-11-30 11:20:00,15.91,15.93,15.9,15.92,136000.0,12.8604,12.8766,12.8523,12.8685,136000.0
2010-11-30 11:30:00,15.93,15.93,15.89,15.91,49200.0,12.8766,12.8766,12.8442,12.8604,49200.0
2010-11-30 11:40:00,15.91,15.93,15.9,15.91,36400.0,12.8604,12.8766,12.8523,12.8604,36400.0
2010-11-30 11:50:00,15.92,15.95,15.9,15.93,42800.0,12.8685,12.8927,12.8523,12.8766,42800.0
2010-11-30 12:00:00,15.94,15.95,15.92,15.93,28000.0,12.8847,12.8927,12.8685,12.8766,28000.0
2010-11-30 12:10:00,15.93,15.95,15.93,15.93,12000.0,12.8766,12.8927,12.8766,12.8766,12000.0
2010-11-30 12:20:00,15.94,15.96,15.94,15.96,33200.0,12.8847,12.9008,12.8847,12.9008,33200.0
2010-11-30 12:30:00,15.96,15.97,15.94,15.95,44400.0,12.9008,12.9089,12.8847,12.8927,44400.0
2010-11-30 12:40:00,15.94,15.98,15.94,15.97,25200.0,12.8847,12.917,12.8847,12.9089,25200.0
2010-11-30 12:50:00,15.97,15.99,15.97,15.98,32400.0,12.9089,12.9251,12.9089,12.917,32400.0
2010-11-30 13:00:00,15.97,16.03,15.97,16.01,69600.0,12.9089,12.9574,12.9089,12.9412,69600.0
2010-11-30 13:10:00,16.02,16.04,16.02,16.04,13600.0,12.9493,12.9655,12.9493,12.9655,13600.0
2010-11-30 13:20:00,16.04,16.06,16.04,16.04,33200.0,12.9655,12.9817,12.9655,12.9655,33200.0
2010-11-30 13:30:00,16.05,16.06,16.04,16.05,30400.0,12.9736,12.9817,12.9655,12.9736,30400.0
2010-11-30 13:40:00,16.05,16.06,16.02,16.03,38800.0,12.9736,12.9817,12.9493,12.9574,38800.0
2010-11-30 13:50:00,16.03,16.03,16.0,16.02,27200.0,12.9574,12.9574,12.9332,12.9493,27200.0
2010-11-30 14:00:00,16.02,16.04,16.02,16.03,54400.0,12.9493,12.9655,12.9493,12.9574,54400.0
2010-11-30 14:10:00,16.04,16.04,16.0,16.01,32000.0,12.9655,12.9655,12.9332,12.9412,32000.0
2010-11-30 14:20:00,16.01,16.02,15.94,15.95,102000.0,12.9412,12.9493,12.8847,12.8927,102000.0
2010-11-30 14:30:00,15.95,15.97,15.94,15.95,77600.0,12.8927,12.9089,12.8847,12.8927,77600.0
2010-11-30 14:40:00,15.94,15.99,15.94,15.98,68000.0,12.8847,12.9251,12.8847,12.917,68000.0
2010-11-30 14:50:00,15.98,16.0,15.97,15.98,65600.0,12.917,12.9332,12.9089,12.917,65600.0
2010-11-30 15:00:00,15.99,16.0,15.98,15.98,136000.0,12.9251,12.9332,12.917,12.917,136000.0
2010-11-30 15:10:00,15.98,16.0,15.97,16.0,86400.0,12.917,12.9332,12.9089,12.9332,86400.0
2010-11-30 15:20:00,15.99,16.02,15.99,16.01,39200.0,12.9251,12.9493,12.9251,12.9412,39200.0
2010-11-30 15:30:00,16.01,16.02,15.99,16.0,84000.0,12.9412,12.9493,12.9251,12.9332,84000.0
2010-11-30 15:40:00,16.0,16.0,15.93,15.93,200800.0,12.9332,12.9332,12.8766,12.8766,200800.0
2010-11-30 15:50:00,15.93,15.99,15.92,15.98,386000.0,12.8766,12.9251,12.8685,12.917,386000.0
2010-12-01 09:30:00,16.25,16.32,16.25,16.3,482400.0,13.1352,13.1918,13.1352,13.1757,482400.0
2010-12-01 09:40:00,16.3,16.31,16.28,16.29,145200.0,13.1757,13.1837,13.1595,13.1676,145200.0
2010-12-01 09:50:00,16.29,16.32,16.28,16.31,136400.0,13.1676,13.1918,13.1595,13.1837,136400.0
2010-12-01 10:00:00,16.31,16.33,16.29,16.31,226400.0,13.1837,13.1999,13.1676,13.1837,226400.0
2010-12-01 10:10:00,16.31,16.34,16.29,16.33,134000.0,13.1837,13.208,13.1676,13.1999,134000.0
2010-12-01 10:20:00,16.33,16.33,16.29,16.29,94000.0,13.1999,13.1999,13.1676,13.1676,94000.0
2010-12-01 10:30:00,16.29,16.31,16.28,16.31,96800.0,13.1676,13.1837,13.1595,13.1837,96800.0
2010-12-01 10:40:00,16.31,16.33,16.31,16.33,123600.0,13.1837,13.1999,13.1837,13.1999,123600.0
2010-12-01 10:50:00,16.32,16.34,16.32,16.33,79200.0,13.1918,13.208,13.1918,13.1999,79200.0
2010-12-01 11:00:00,16.32,16.33,16.32,16.32,43200.0,13.1918,13.1999,13.1918,13.1918,43200.0
2010-12-01 11:10:00,16.32,16.33,16.31,16.33,34800.0,13.1918,13.1999,13.1837,13.1999,34800.0
2010-12-01 11:20:00,16.32,16.33,16.32,16.32,22400.0,13.1918,13.1999,13.1918,13.1918,22400.0
2010-12-01 11:30:00,16.32,16.33,16.32,16.32,30400.0,13.1918,13.1999,13.1918,13.1918,30400.0
2010-12-01 11:40:00,16.32,16.33,16.32,16.33,38400.0,13.1918,13.1999,13.1918,13.1999,38400.0
2010-12-01 11:50:00,16.33,16.37,16.33,16.35,219200.0,13.1999,13.2322,13.1999,13.2161,219200.0
2010-12-01 12:00:00,16.35,16.37,16.35,16.36,110400.0,13.2161,13.2322,13.2161,13.2242,110400.0
2010-12-01 12:10:00,16.35,16.36,16.34,16.35,42000.0,13.2161,13.2242,13.208,13.2161,42000.0
2010-12-01 12:20:00,16.35,16.36,16.35,16.36,51200.0,13.2161,13.2242,13.2161,13.2242,51200.0
2010-12-01 12:30:00,16.36,16.36,16.35,16.35,42800.0,13.2242,13.2242,13.2161,13.2161,42800.0
2010-12-01 12:40:00,16.36,16.36,16.35,16.36,26800.0,13.2242,13.2242,13.2161,13.2242,26800.0
2010-12-01 12:50:00,16.36,16.36,16.35,16.36,39200.0,13.2242,13.2242,13.2161,13.2242,39200.0
2010-12-01 13:00:00,16.36,16.36,16.36,16.36,105200.0,13.2242,13.2242,13.2242,13.2242,105200.0
2010-12-01 13:10:00,16.36,16.37,16.33,16.33,75600.0,13.2242,13.2322,13.1999,13.1999,75600.0
2010-12-01 13:20:00,16.33,16.36,16.33,16.33,115600.0,13.1999,13.2242,13.1999,13.1999,115600.0
2010-12-01 13:30:00,16.33,16.35,16.32,16.34,84000.0,13.1999,13.2161,13.1918,13.208,84000.0
2010-12-01 13:40:00,16.34,16.34,16.33,16.34,32000.0,13.208,13.208,13.1999,13.208,32000.0
2010-12-01 13:50:00,16.34,16.34,16.33,16.33,32400.0,13.208,13.208,13.1999,13.1999,32400.0
2010-12-01 14:00:00,16.34,16.34,16.32,16.32,76000.0,13.208,13.208,13.1918,13.1918,76000.0
2010-12-01 14:10:00,16.32,16.34,16.32,16.34,42000.0,13.1918,13.208,13.1918,13.208,42000.0
2010-12-01 14:20:00,16.34,16.35,16.33,16.34,43600.0,13.208,13.2161,13.1999,13.208,43600.0
2010-12-01 14:30:00,16.34,16.35,16.34,16.34,21600.0,13.208,13.2161,13.208,13.208,21600.0
2010-12-01 14:40:00,16.34,16.35,16.34,16.34,46000.0,13.208,13.2161,13.208,13.208,46000.0
2010-12-01 14:50:00,16.34,16.36,16.34,16.35,59600.0,13.208,13.2242,13.208,13.2161,59600.0
2010-12-01 15:00:00,16.35,16.35,16.34,16.34,31200.0,13.2161,13.2161,13.208,13.208,31200.0
2010-12-01 15:10:00,16.34,16.35,16.32,16.33,63200.0,13.208,13.2161,13.1918,13.1999,63200.0
2010-12-01 15:20:00,16.33,16.34,16.33,16.33,196000.0,13.1999,13.208,13.1999,13.1999,196000.0
2010-12-01 15:30:00,16.33,16.34,16.33,16.34,195600.0,13.1999,13.208,13.1999,13.208,195600.0
2010-12-01 15:40:00,16.34,16.35,16.33,16.34,171200.0,13.208,13.2161,13.1999,13.208,171200.0
2010-12-01 15:50:00,16.34,16.34,16.32,16.33,275600.0,13.208,13.208,13.1918,13.1999,275600.0
2010-12-02 09:30:00,16.35,16.36,16.32,16.35,119600.0,13.2161,13.2242,13.1918,13.2161,119600.0
2010-12-02 09:40:00,16.35,16.37,16.34,16.35,87200.0,13.2161,13.2322,13.208,13.2161,87200.0
2010-12-02 09:50:00,16.35,16.37,16.33,16.36,49600.0,13.2161,13.2322,13.1999,13.2242,49600.0
2010-12-02 10:00:00,16.38,16.43,16.37,16.41,157200.0,13.2403,13.2807,13.2322,13.2646,157200.0
2010-12-02 10:10:00,16.41,16.45,16.41,16.42,127600.0,13.2646,13.2969,13.2646,13.2727,127600.0
2010-12-02 10:20:00,16.42,16.45,16.42,16.43,59600.0,13.2727,13.2969,13.2727,13.2807,59600.0
2010-12-02 10:30:00,16.43,16.44,16.42,16.42,40400.0,13.2807,13.2888,13.2727,13.2727,40400.0
2010-12-02 10:40:00,16.43,16.44,16.41,16.42,46400.0,13.2807,13.2888,13.2646,13.2727,46400.0
2010-12-02 10:50:00,16.42,16.43,16.41,16.43,15600.0,13.2727,13.2807,13.2646,13.2807,15600.0
2010-12-02 11:00:00,16.43,16.44,16.42,16.43,30000.0,13.2807,13.2888,13.2727,13.2807,30000.0
2010-12-02 11:10:00,16.43,16.46,16.43,16.46,32800.0,13.2807,13.305,13.2807,13.305,32800.0
2010-12-02 11:20:00,16.46,16.47,16.45,16.45,30400.0,13.305,13.3131,13.2969,13.2969,30400.0
2010-12-02 11:30:00,16.46,16.46,16.43,16.43,48000.0,13.305,13.305,13.2807,13.2807,48000.0
2010-12-02 11:40:00,16.43,16.45,16.43,16.45,40400.0,13.2807,13.2969,13.2807,13.2969,40400.0
2010-12-02 11:50:00,16.45,16.45,16.43,16.43,37600.0,13.2969,13.2969,13.2807,13.2807,37600.0
2010-12-02 12:00:00,16.43,16.43,16.41,16.42,26400.0,13.2807,13.2807,13.2646,13.2727,26400.0
2010-12-02 12:10:00,16.42,16.42,16.41,16.42,23600.0,13.2727,13.2727,13.2646,13.2727,23600.0
2010-12-02 12:20:00,16.42,16.42,16.4,16.4,35200.0,13.2727,13.2727,13.2565,13.2565,35200.0
2010-12-02 12:30:00,16.4,16.43,16.4,16.43,15200.0,13.2565,13.2807,13.2565,13.2807,15200.0
2010-12-02 12:40:00,16.43,16.44,16.43,16.43,23200.0,13.2807,13.2888,13.2807,13.2807,23200.0
2010-12-02 12:50:00,16.44,16.46,16.44,16.44,50000.0,13.2888,13.305,13.2888,13.2888,50000.0
2010-12-02 13:00:00,16.44,16.45,16.44,16.44,43200.0,13.2888,13.2969,13.2888,13.2888,43200.0
2010-12-02 13:10:00,16.44,16.45,16.43,16.43,37600.0,13.2888,13.2969,13.2807,13.2807,37600.0
2010-12-02 13:20:00,16.44,16.44,16.43,16.43,13600.0,13.2888,13.2888,13.2807,13.2807,13600.0
2010-12-02 13:30:00,16.43,16.45,16.43,16.44,83600.0,13.2807,13.2969,13.2807,13.2888,83600.0
2010-12-02 13:40:00,16.44,16.45,16.43,16.44,52400.0,13.2888,13.2969,13.2807,13.2888,52400.0
2010-12-02 13:50:00,16.45,16.45,16.43,16.43,20400.0,13.2969,13.2969,13.2807,13.2807,20400.0
2010-12-02 14:00:00,16.44,16.46,16.43,16.46,20000.0,13.2888,13.305,13.2807,13.305,20000.0
2010-12-02 14:10:00,16.45,16.46,16.45,16.46,58000.0,13.2969,13.305,13.2969,13.305,58000.0
2010-12-02 14:20:00,16.46,16.47,16.46,16.47,22800.0,13.305,13.3131,13.305,13.3131,22800.0
2010-12-02 14:30:00,16.47,16.47,16.46,16.47,32000.0,13.3131,13.3131,13.305,13.3131,32000.0
2010-12-02 14:40:00,16.47,16.48,16.46,16.48,25200.0,13.3131,13.3212,13.305,13.3212,25200.0
2010-12-02 14:50:00,16.47,16.48,16.47,16.47,57600.0,13.3131,13.3212,13.3131,13.3131,57600.0
2010-12-02 15:00:00,16.47,16.48,16.46,16.48,85200.0,13.3131,13.3212,13.305,13.3212,85200.0
2010-12-02 15:10:00,16.48,16.49,16.47,16.47,32800.0,13.3212,13.3292,13.3131,13.3131,32800.0
2010-12-02 15:20:00,16.48,16.5,16.48,16.49,83600.0,13.3212,13.3373,13.3212,13.3292,83600.0
2010-12-02 15:30:00,16.49,16.5,16.49,16.5,83600.0,13.3292,13.3373,13.3292,13.3373,83600.0
2010-12-02 15:40:00,16.5,16.5,16.48,16.49,92000.0,13.3373,13.3373,13.3212,13.3292,92000.0
2010-12-02 15:50:00,16.49,16.49,16.48,16.48,118000.0,13.3292,13.3292,13.3212,13.3212,118000.0
2010-12-03 09:30:00,16.41,16.43,16.38,16.43,225200.0,13.2646,13.2807,13.2403,13.2807,225200.0
2010-12-03 09:40:00,16.44,16.47,16.43,16.47,62400.0,13.2888,13.3131,13.2807,13.3131,62400.0
2010-12-03 09:50:00,16.47,16.48,16.44,16.46,30800.0,13.3131,13.3212,13.2888,13.305,30800.0
2010-12-03 10:00:00,16.46,16.5,16.46,16.47,174000.0,13.305,13.3373,13.305,13.3131,174000.0
2010-12-03 10:10:00,16.47,16.47,16.43,16.44,40000.0,13.3131,13.3131,13.2807,13.2888,40000.0
2010-12-03 10:20:00,16.45,16.45,16.4,16.41,100000.0,13.2969,13.2969,13.2565,13.2646,100000.0
2010-12-03 10:30:00,16.42,16.44,16.41,16.42,103600.0,13.2727,13.2888,13.2646,13.2727,103600.0
2010-12-03 10:40:00,16.43,16.43,16.4,16.41,170000.0,13.2807,13.2807,13.2565,13.2646,170000.0
2010-12-03 10:50:00,16.41,16.46,16.4,16.45,92000.0,13.2646,13.305,13.2565,13.2969,92000.0
2010-12-03 11:00:00,16.46,16.47,16.45,16.46,105200.0,13.305,13.3131,13.2969,13.305,105200.0
2010-12-03 11:10:00,16.46,16.46,16.44,16.45,52400.0,13.305,13.305,13.2888,13.2969,52400.0
2010-12-03 11:20:00,16.45,16.46,16.44,16.44,59600.0,13.2969,13.305,13.2888,13.2888,59600.0
2010-12-03 11:30:00,16.44,16.45,16.43,16.43,49600.0,13.2888,13.2969,13.2807,13.2807,49600.0
2010-12-03 11:40:00,16.43,16.45,16.43,16.45,46400.0,13.2807,13.2969,13.2807,13.2969,46400.0
2010-12-03 11:50:00,16.45,16.46,16.43,16.45,53200.0,13.2969,13.305,13.2807,13.2969,53200.0
2010-12-03 12:00:00,16.45,16.46,16.44,16.46,68000.0,13.2969,13.305,13.2888,13.305,68000.0
2010-12-03 12:10:00,16.46,16.47,16.46,16.47,80000.0,13.305,13.3131,13.305,13.3131,80000.0
2010-12-03 12:20:00,16.47,16.47,16.46,16.47,44800.0,13.3131,13.3131,13.305,13.3131,44800.0
2010-12-03 12:30:00,16.47,16.49,16.47,16.49,98800.0,13.3131,13.3292,13.3131,13.3292,98800.0
2010-12-03 12:40:00,16.49,16.5,16.49,16.5,109200.0,13.3292,13.3373,13.3292,13.3373,109200.0
2010-12-03 12:50:00,16.5,16.52,16.5,16.52,84800.0,13.3373,13.3535,13.3373,13.3535,84800.0
2010-12-03 13:00:00,16.52,16.53,16.52,16.53,68800.0,13.3535,13.3616,13.3535,13.3616,68800.0
2010-12-03 13:10:00,16.53,16.54,16.53,16.53,65200.0,13.3616,13.3697,13.3616,13.3616,65200.0
2010-12-03 13:20:00,16.53,16.54,16.53,16.54,75200.0,13.3616,13.3697,13.3616,13.3697,75200.0
2010-12-03 13:30:00,16.53,16.54,16.53,16.53,78400.0,13.3616,13.3697,13.3616,13.3616,78400.0
2010-12-03 13:40:00,16.53,16.55,16.52,16.55,160400.0,13.3616,13.3777,13.3535,13.3777,160400.0
2010-12-03 13:50:00,16.55,16.56,16.55,16.56,128000.0,13.3777,13.3858,13.3777,13.3858,128000.0
2010-12-03 14:00:00,16.56,16.57,16.55,16.55,104000.0,13.3858,13.3939,13.3777,13.3777,104000.0
2010-12-03 14:10:00,16.55,16.56,16.55,16.56,97200.0,13.3777,13.3858,13.3777,13.3858,97200.0
2010-12-03 14:20:00,16.56,16.56,16.55,16.56,80400.0,13.3858,13.3858,13.3777,13.3858,80400.0
2010-12-03 14:30:00,16.56,16.58,16.56,16.57,123600.0,13.3858,13.402,13.3858,13.3939,123600.0
2010-12-03 14:40:00,16.58,16.58,16.57,16.58,115200.0,13.402,13.402,13.3939,13.402,115200.0
2010-12-03 14:50:00,16.58,16.58,16.57,16.58,120800.0,13.402,13.402,13.3939,13.402,120800.0
2010-12-03 15:00:00,16.58,16.58,16.58,16.58,135200.0,13.402,13.402,13.402,13.402,135200.0
2010-12-03 15:10:00,16.58,16.59,16.58,16.58,122400.0,13.402,13.4101,13.402,13.402,122400.0
2010-12-03 15:20:00,16.58,16.6,16.58,16.6,137600.0,13.402,13.4182,13.402,13.4182,137600.0
2010-12-03 15:30:00,16.6,16.61,16.59,16.61,173200.0,13.4182,13.4262,13.4101,13.4262,173200.0
2010-12-03 15:40:00,16.61,16.63,16.6,16.63,238800.0,13.4262,13.4424,13.4182,13.4424,238800.0
2010-12-03 15:50:00,16.63,16.65,16.6,16.6,456800.0,13.4424,13.4586,13.4182,13.4182,456800.0
2010-12-06 09:30:00,16.59,16.61,16.56,16.6,127600.0,13.4101,13.4262,13.3858,13.4182,127600.0
2010-12-06 09:40:00,16.6,16.6,16.58,16.58,44000.0,13.4182,13.4182,13.402,13.402,44000.0
2010-12-06 09:50:00,16.58,16.58,16.55,16.58,48400.0,13.402,13.402,13.3777,13.402,48400.0
2010-12-06 10:00:00,16.58,16.6,16.58,16.6,17200.0,13.402,13.4182,13.402,13.4182,17200.0
2010-12-06 10:10:00,16.6,16.6,16.58,16.6,52000.0,13.4182,13.4182,13.402,13.4182,52000.0
2010-12-06 10:20:00,16.6,16.62,16.6,16.62,49200.0,13.4182,13.4343,13.4182,13.4343,49200.0
2010-12-06 10:30:00,16.62,16.62,16.61,16.61,42000.0,13.4343,13.4343,13.4262,13.4262,42000.0
2010-12-06 10:40:00,16.62,16.62,16.6,16.6,33200.0,13.4343,13.4343,13.4182,13.4182,33200.0
2010-12-06 10:50:00,16.61,16.61,16.59,16.61,156000.0,13.4262,13.4262,13.4101,13.4262,156000.0
2010-12-06 11:00:00,16.61,16.63,16.61,16.62,53200.0,13.4262,13.4424,13.4262,13.4343,53200.0
2010-12-06 11:10:00,16.62,16.63,16.61,16.61,51200.0,13.4343,13.4424,13.4262,13.4262,51200.0
2010-12-06 11:20:00,16.61,16.61,16.6,16.61,33200.0,13.4262,13.4262,13.4182,13.4262,33200.0
2010-12-06 11:30:00,16.61,16.61,16.6,16.6,40400.0,13.4262,13.4262,13.4182,13.4182,40400.0
2010-12-06 11:40:00,16.6,16.62,16.6,16.61,66800.0,13.4182,13.4343,13.4182,13.4262,66800.0
2010-12-06 11:50:00,16.61,16.62,16.6,16.61,52400.0,13.4262,13.4343,13.4182,13.4262,52400.0
2010-12-06 12:00:00,16.62,16.63,16.61,16.62,46000.0,13.4343,13.4424,13.4262,13.4343,46000.0
2010-12-06 12:10:00,16.62,16.64,16.62,16.63,60000.0,13.4343,13.4505,13.4343,13.4424,60000.0
2010-12-06 12:20:00,16.63,16.63,16.61,16.62,39600.0,13.4424,13.4424,13.4262,13.4343,39600.0
2010-12-06 12:30:00,16.62,16.64,16.62,16.63,22800.0,13.4343,13.4505,13.4343,13.4424,22800.0
2010-12-06 12:40:00,16.63,16.64,16.63,16.63,20400.0,13.4424,13.4505,13.4424,13.4424,20400.0
2010-12-06 12:50:00,16.63,16.64,16.63,16.64,41600.0,13.4424,13.4505,13.4424,13.4505,41600.0
2010-12-06 13:00:00,16.64,16.66,16.64,16.65,84800.0,13.4505,13.4666,13.4505,13.4586,84800.0
2010-12-06 13:10:00,16.65,16.67,16.65,16.67,54000.0,13.4586,13.4747,13.4586,13.4747,54000.0
2010-12-06 13:20:00,16.67,16.68,16.66,16.68,41200.0,13.4747,13.4828,13.4666,13.4828,41200.0
2010-12-06 13:30:00,16.68,16.69,16.68,16.68,43200.0,13.4828,13.4909,13.4828,13.4828,43200.0
2010-12-06 13:40:00,16.68,16.69,16.68,16.68,50400.0,13.4828,13.4909,13.4828,13.4828,50400.0
2010-12-06 13:50:00,16.68,16.68,16.67,16.68,45600.0,13.4828,13.4828,13.4747,13.4828,45600.0
2010-12-06 14:00:00,16.68,16.69,16.67,16.68,64800.0,13.4828,13.4909,13.4747,13.4828,64800.0
2010-12-06 14:10:00,16.68,16.69,16.68,16.69,70800.0,13.4828,13.4909,13.4828,13.4909,70800.0
2010-12-06 14:20:00,16.69,16.69,16.68,16.68,48000.0,13.4909,13.4909,13.4828,13.4828,48000.0
2010-12-06 14:30:00,16.68,16.71,16.68,16.71,74800.0,13.4828,13.5071,13.4828,13.5071,74800.0
2010-12-06 14:40:00,16.71,16.71,16.7,16.71,128000.0,13.5071,13.5071,13.499,13.5071,128000.0
2010-12-06 14:50:00,16.7,16.71,16.7,16.71,74400.0,13.499,13.5071,13.499,13.5071,74400.0
2010-12-06 15:00:00,16.71,16.72,16.71,16.72,78000.0,13.5071,13.5151,13.5071,13.5151,78000.0
2010-12-06 15:10:00,16.72,16.73,16.71,16.72,44400.0,13.5151,13.5232,13.5071,13.5151,44400.0
2010-12-06 15:20:00,16.72,16.73,16.72,16.72,48800.0,13.5151,13.5232,13.5151,13.5151,48800.0
2010-12-06 15:30:00,16.71,16.72,16.71,16.72,45600.0,13.5071,13.5151,13.5071,13.5151,45600.0
2010-12-06 15:40:00,16.72,16.73,16.72,16.72,65200.0,13.5151,13.5232,13.5151,13.5151,65200.0
2010-12-06 15:50:00,16.72,16.73,16.68,16.7,216000.0,13.5151,13.5232,13.4828,13.499,216000.0
2010-12-07 09:30:00,16.89,16.91,16.85,16.86,581200.0,13.6526,13.6687,13.6202,13.6283,581200.0
2010-12-07 09:40:00,16.86,16.9,16.86,16.87,156000.0,13.6283,13.6606,13.6283,13.6364,156000.0
2010-12-07 09:50:00,16.87,16.89,16.85,16.86,91600.0,13.6364,13.6526,13.6202,13.6283,91600.0
2010-12-07 10:00:00,16.85,16.86,16.82,16.82,204800.0,13.6202,13.6283,13.596,13.596,204800.0
2010-12-07 10:10:00,16.82,16.86,16.81,16.86,109200.0,13.596,13.6283,13.5879,13.6283,109200.0
2010-12-07 10:20:00,16.86,16.86,16.83,16.83,86800.0,13.6283,13.6283,13.6041,13.6041,86800.0
2010-12-07 10:30:00,16.83,16.84,16.81,16.82,116400.0,13.6041,13.6121,13.5879,13.596,116400.0
2010-12-07 10:40:00,16.83,16.84,16.82,16.84,78400.0,13.6041,13.6121,13.596,13.6121,78400.0
2010-12-07 10:50:00,16.84,16.85,16.83,16.84,53600.0,13.6121,13.6202,13.6041,13.6121,53600.0
2010-12-07 11:00:00,16.84,16.87,16.84,16.86,102400.0,13.6121,13.6364,13.6121,13.6283,102400.0
2010-12-07 11:10:00,16.86,16.9,16.86,16.89,80000.0,13.6283,13.6606,13.6283,13.6526,80000.0
2010-12-07 11:20:00,16.89,16.89,16.87,16.88,74400.0,13.6526,13.6526,13.6364,13.6445,74400.0
2010-12-07 11:30:00,16.88,16.89,16.87,16.89,60400.0,13.6445,13.6526,13.6364,13.6526,60400.0
2010-12-07 11:40:00,16.9,16.9,16.86,16.86,166400.0,13.6606,13.6606,13.6283,13.6283,166400.0
2010-12-07 11:50:00,16.86,16.87,16.86,16.87,52400.0,13.6283,13.6364,13.6283,13.6364,52400.0
2010-12-07 12:00:00,16.87,16.88,16.84,16.85,84800.0,13.6364,13.6445,13.6121,13.6202,84800.0
2010-12-07 12:10:00,16.84,16.85,16.83,16.83,74400.0,13.6121,13.6202,13.6041,13.6041,74400.0
2010-12-07 12:20:00,16.83,16.86,16.83,16.86,50400.0,13.6041,13.6283,13.6041,13.6283,50400.0
2010-12-07 12:30:00,16.86,16.86,16.86,16.86,44400.0,13.6283,13.6283,13.6283,13.6283,44400.0
2010-12-07 12:40:00,16.86,16.86,16.86,16.86,24800.0,13.6283,13.6283,13.6283,13.6283,24800.0
2010-12-07 12:50:00,16.86,16.87,16.86,16.87,51600.0,13.6283,13.6364,13.6283,13.6364,51600.0
2010-12-07 13:00:00,16.87,16.9,16.86,16.89,86400.0,13.6364,13.6606,13.6283,13.6526,86400.0
2010-12-07 13:10:00,16.89,16.89,16.88,16.89,90000.0,13.6526,13.6526,13.6445,13.6526,90000.0
2010-12-07 13:20:00,16.89,16.9,16.89,16.9,90400.0,13.6526,13.6606,13.6526,13.6606,90400.0
2010-12-07 13:30:00,16.9,16.9,16.87,16.88,81200.0,13.6606,13.6606,13.6364,13.6445,81200.0
2010-12-07 13:40:00,16.88,16.92,16.88,16.92,96800.0,13.6445,13.6768,13.6445,13.6768,96800.0
2010-12-07 13:50:00,16.92,16.92,16.9,16.91,167600.0,13.6768,13.6768,13.6606,13.6687,167600.0
2010-12-07 14:00:00,16.91,16.92,16.9,16.9,134000.0,13.6687,13.6768,13.6606,13.6606,134000.0
2010-12-07 14:10:00,16.9,16.91,16.9,16.91,108000.0,13.6606,13.6687,13.6606,13.6687,108000.0
2010-12-07 14:20:00,16.91,16.91,16.9,16.91,114000.0,13.6687,13.6687,13.6606,13.6687,114000.0
2010-12-07 14:30:00,16.91,16.93,16.91,16.93,158000.0,13.6687,13.6849,13.6687,13.6849,158000.0
2010-12-07 14:40:00,16.93,16.93,16.92,16.92,46400.0,13.6849,13.6849,13.6768,13.6768,46400.0
2010-12-07 14:50:00,16.92,16.92,16.83,16.83,148400.0,13.6768,13.6768,13.6041,13.6041,148400.0
2010-12-07 15:00:00,16.83,16.85,16.82,16.84,104800.0,13.6041,13.6202,13.596,13.6121,104800.0
2010-12-07 15:10:00,16.84,16.85,16.82,16.82,125200.0,13.6121,13.6202,13.596,13.596,125200.0
2010-12-07 15:20:00,16.82,16.83,16.79,16.83,202000.0,13.596,13.6041,13.5717,13.6041,202000.0
2010-12-07 15:30:00,16.82,16.83,16.8,16.83,74800.0,13.596,13.6041,13.5798,13.6041,74800.0
2010-12-07 15:40:00,16.83,16.84,16.77,16.8,153600.0,13.6041,13.6121,13.5556,13.5798,153600.0
2010-12-07 15:50:00,16.8,16.81,16.78,16.81,518400.0,13.5798,13.5879,13.5636,13.5879,518400.0
2010-12-08 09:30:00,16.85,16.9,16.85,16.89,202800.0,13.6202,13.6606,13.6202,13.6526,202800.0
2010-12-08 09:40:00,16.89,16.91,16.87,16.88,74400.0,13.6526,13.6687,13.6364,13.6445,74400.0
2010-12-08 09:50:00,16.88,16.89,16.84,16.85,80800.0,13.6445,13.6526,13.6121,13.6202,80800.0
2010-12-08 10:00:00,16.85,16.85,16.81,16.85,198000.0,13.6202,13.6202,13.5879,13.6202,198000.0
2010-12-08 10:10:00,16.85,16.85,16.82,16.82,85600.0,13.6202,13.6202,13.596,13.596,85600.0
2010-12-08 10:20:00,16.8,16.83,16.8,16.83,87600.0,13.5798,13.6041,13.5798,13.6041,87600.0
2010-12-08 10:30:00,16.82,16.84,16.79,16.79,84000.0,13.596,13.6121,13.5717,13.5717,84000.0
2010-12-08 10:40:00,16.79,16.81,16.78,16.81,63600.0,13.5717,13.5879,13.5636,13.5879,63600.0
2010-12-08 10:50:00,16.81,16.84,16.8,16.84,71600.0,13.5879,13.6121,13.5798,13.6121,71600.0
2010-12-08 11:00:00,16.84,16.86,16.83,16.86,54400.0,13.6121,13.6283,13.6041,13.6283,54400.0
2010-12-08 11:10:00,16.86,16.88,16.86,16.86,65200.0,13.6283,13.6445,13.6283,13.6283,65200.0
2010-12-08 11:20:00,16.86,16.86,16.86,16.86,29600.0,13.6283,13.6283,13.6283,13.6283,29600.0
2010-12-08 11:30:00,16.86,16.86,16.85,16.85,15600.0,13.6283,13.6283,13.6202,13.6202,15600.0
2010-12-08 11:40:00,16.85,16.86,16.85,16.86,26400.0,13.6202,13.6283,13.6202,13.6283,26400.0
2010-12-08 11:50:00,16.86,16.86,16.86,16.86,35200.0,13.6283,13.6283,13.6283,13.6283,35200.0
2010-12-08 12:00:00,16.86,16.87,16.86,16.86,25200.0,13.6283,13.6364,13.6283,13.6283,25200.0
2010-12-08 12:10:00,16.86,16.87,16.85,16.85,60400.0,13.6283,13.6364,13.6202,13.6202,60400.0
2010-12-08 12:20:00,16.85,16.86,16.85,16.85,15600.0,13.6202,13.6283,13.6202,13.6202,15600.0
2010-12-08 12:30:00,16.85,16.85,16.84,16.85,50400.0,13.6202,13.6202,13.6121,13.6202,50400.0
2010-12-08 12:40:00,16.85,16.85,16.81,16.81,32800.0,13.6202,13.6202,13.5879,13.5879,32800.0
2010-12-08 12:50:00,16.82,16.82,16.8,16.81,82800.0,13.596,13.596,13.5798,13.5879,82800.0
2010-12-08 13:00:00,16.81,16.84,16.81,16.83,84400.0,13.5879,13.6121,13.5879,13.6041,84400.0
2010-12-08 13:10:00,16.83,16.85,16.81,16.82,43600.0,13.6041,13.6202,13.5879,13.596,43600.0
2010-12-08 13:20:00,16.81,16.82,16.8,16.81,32400.0,13.5879,13.596,13.5798,13.5879,32400.0
2010-12-08 13:30:00,16.81,16.83,16.81,16.82,21600.0,13.5879,13.6041,13.5879,13.596,21600.0
2010-12-08 13:40:00,16.82,16.85,16.82,16.84,116400.0,13.596,13.6202,13.596,13.6121,116400.0
2010-12-08 13:50:00,16.85,16.85,16.84,16.85,105600.0,13.6202,13.6202,13.6121,13.6202,105600.0
2010-12-08 14:00:00,16.84,16.84,16.82,16.83,57600.0,13.6121,13.6121,13.596,13.6041,57600.0
2010-12-08 14:10:00,16.83,16.85,16.83,16.84,21600.0,13.6041,13.6202,13.6041,13.6121,21600.0
2010-12-08 14:20:00,16.84,16.85,16.83,16.83,15200.0,13.6121,13.6202,13.6041,13.6041,15200.0
2010-12-08 14:30:00,16.83,16.84,16.83,16.84,56000.0,13.6041,13.6121,13.6041,13.6121,56000.0
2010-12-08 14:40:00,16.84,16.85,16.83,16.83,57600.0,13.6121,13.6202,13.6041,13.6041,57600.0
2010-12-08 14:50:00,16.83,16.84,16.82,16.82,43200.0,13.6041,13.6121,13.596,13.596,43200.0
2010-12-08 15:00:00,16.82,16.82,16.81,16.82,53600.0,13.596,13.596,13.5879,13.596,53600.0
2010-12-08 15:10:00,16.82,16.82,16.79,16.8,113600.0,13.596,13.596,13.5717,13.5798,113600.0
2010-12-08 15:20:00,16.79,16.8,16.79,16.79,38800.0,13.5717,13.5798,13.5717,13.5717,38800.0
2010-12-08 15:30:00,16.79,16.8,16.78,16.78,70400.0,13.5717,13.5798,13.5636,13.5636,70400.0
2010-12-08 15:40:00,16.78,16.8,16.78,16.79,642400.0,13.5636,13.5798,13.5636,13.5717,642400.0
2010-12-08 15:50:00,16.79,16.8,16.78,16.78,309200.0,13.5717,13.5798,13.5636,13.5636,309200.0
2010-12-09 09:30:00,16.92,16.92,16.84,16.84,170400.0,13.6768,13.6768,13.6121,13.6121,170400.0
2010-12-09 09:40:00,16.84,16.86,16.83,16.84,85200.0,13.6121,13.6283,13.6041,13.6121,85200.0
2010-12-09 09:50:00,16.85,16.86,16.85,16.86,70400.0,13.6202,13.6283,13.6202,13.6283,70400.0
2010-12-09 10:00:00,16.86,16.86,16.83,16.84,80800.0,13.6283,13.6283,13.6041,13.6121,80800.0
2010-12-09 10:10:00,16.84,16.84,16.82,16.83,90000.0,13.6121,13.6121,13.596,13.6041,90000.0
2010-12-09 10:20:00,16.82,16.82,16.79,16.81,52000.0,13.596,13.596,13.5717,13.5879,52000.0
2010-12-09 10:30:00,16.81,16.82,16.81,16.81,44400.0,13.5879,13.596,13.5879,13.5879,44400.0
2010-12-09 10:40:00,16.81,16.81,16.79,16.79,65600.0,13.5879,13.5879,13.5717,13.5717,65600.0
2010-12-09 10:50:00,16.79,16.8,16.77,16.77,77200.0,13.5717,13.5798,13.5556,13.5556,77200.0
2010-12-09 11:00:00,16.78,16.8,16.77,16.8,78800.0,13.5636,13.5798,13.5556,13.5798,78800.0
2010-12-09 11:10:00,16.81,16.82,16.8,16.81,38000.0,13.5879,13.596,13.5798,13.5879,38000.0
2010-12-09 11:20:00,16.81,16.84,16.81,16.82,65600.0,13.5879,13.6121,13.5879,13.596,65600.0
2010-12-09 11:30:00,16.83,16.84,16.81,16.83,26800.0,13.6041,13.6121,13.5879,13.6041,26800.0
2010-12-09 11:40:00,16.83,16.83,16.79,16.79,47600.0,13.6041,13.6041,13.5717,13.5717,47600.0
2010-12-09 11:50:00,16.77,16.8,16.77,16.8,225600.0,13.5556,13.5798,13.5556,13.5798,225600.0
2010-12-09 12:00:00,16.8,16.81,16.79,16.81,65200.0,13.5798,13.5879,13.5717,13.5879,65200.0
2010-12-09 12:10:00,16.81,16.82,16.8,16.81,86400.0,13.5879,13.596,13.5798,13.5879,86400.0
2010-12-09 12:20:00,16.81,16.81,16.8,16.8,32400.0,13.5879,13.5879,13.5798,13.5798,32400.0
2010-12-09 12:30:00,16.8,16.8,16.79,16.79,376800.0,13.5798,13.5798,13.5717,13.5717,376800.0
2010-12-09 12:40:00,16.79,16.8,16.79,16.8,49600.0,13.5717,13.5798,13.5717,13.5798,49600.0
2010-12-09 12:50:00,16.81,16.82,16.8,16.82,123200.0,13.5879,13.596,13.5798,13.596,123200.0
2010-12-09 13:00:00,16.81,16.85,16.81,16.84,122000.0,13.5879,13.6202,13.5879,13.6121,122000.0
2010-12-09 13:10:00,16.84,16.86,16.84,16.85,208400.0,13.6121,13.6283,13.6121,13.6202,208400.0
2010-12-09 13:20:00,16.85,16.86,16.84,16.86,49200.0,13.6202,13.6283,13.6121,13.6283,49200.0
2010-12-09 13:30:00,16.86,16.86,16.84,16.85,83200.0,13.6283,13.6283,13.6121,13.6202,83200.0
2010-12-09 13:40:00,16.84,16.85,16.84,16.84,57200.0,13.6121,13.6202,13.6121,13.6121,57200.0
2010-12-09 13:50:00,16.84,16.85,16.84,16.85,100400.0,13.6121,13.6202,13.6121,13.6202,100400.0
2010-12-09 14:00:00,16.85,16.85,16.83,16.84,72000.0,13.6202,13.6202,13.6041,13.6121,72000.0
2010-12-09 14:10:00,16.84,16.84,16.82,16.83,38400.0,13.6121,13.6121,13.596,13.6041,38400.0
2010-12-09 14:20:00,16.83,16.84,16.83,16.83,106800.0,13.6041,13.6121,13.6041,13.6041,106800.0
2010-12-09 14:30:00,16.83,16.84,16.83,16.84,107200.0,13.6041,13.6121,13.6041,13.6121,107200.0
2010-12-09 14:40:00,16.84,16.85,16.82,16.82,66400.0,13.6121,13.6202,13.596,13.596,66400.0
2010-12-09 14:50:00,16.82,16.84,16.82,16.84,90800.0,13.596,13.6121,13.596,13.6121,90800.0
2010-12-09 15:00:00,16.83,16.84,16.83,16.83,19600.0,13.6041,13.6121,13.6041,13.6041,19600.0
2010-12-09 15:10:00,16.83,16.84,16.83,16.84,48400.0,13.6041,13.6121,13.6041,13.6121,48400.0
2010-12-09 15:20:00,16.84,16.84,16.83,16.83,21600.0,13.6121,13.6121,13.6041,13.6041,21600.0
2010-12-09 15:30:00,16.83,16.84,16.82,16.84,92400.0,13.6041,13.6121,13.596,13.6121,92400.0
2010-12-09 15:40:00,16.84,16.86,16.84,16.85,250000.0,13.6121,13.6283,13.6121,13.6202,250000.0
2010-12-09 15:50:00,16.85,16.85,16.81,16.81,116800.0,13.6202,13.6202,13.5879,13.5879,116800.0
2010-12-10 09:30:00,16.86,16.88,16.82,16.85,218000.0,13.6283,13.6445,13.596,13.6202,218000.0
2010-12-10 09:40:00,16.85,16.87,16.84,16.85,340000.0,13.6202,13.6364,13.6121,13.6202,340000.0
2010-12-10 09:50:00,16.85,16.88,16.84,16.85,438400.0,13.6202,13.6445,13.6121,13.6202,438400.0
2010-12-10 10:00:00,16.85,16.86,16.83,16.84,275200.0,13.6202,13.6283,13.6041,13.6121,275200.0
2010-12-10 10:10:00,16.84,16.85,16.82,16.85,108000.0,13.6121,13.6202,13.596,13.6202,108000.0
2010-12-10 10:20:00,16.85,16.87,16.85,16.87,242400.0,13.6202,13.6364,13.6202,13.6364,242400.0
2010-12-10 10:30:00,16.87,16.88,16.85,16.85,87200.0,13.6364,13.6445,13.6202,13.6202,87200.0
2010-12-10 10:40:00,16.85,16.87,16.85,16.86,142800.0,13.6202,13.6364,13.6202,13.6283,142800.0
2010-12-10 10:50:00,16.86,16.87,16.86,16.86,51200.0,13.6283,13.6364,13.6283,13.6283,51200.0
2010-12-10 11:00:00,16.86,16.88,16.85,16.86,49600.0,13.6283,13.6445,13.6202,13.6283,49600.0
2010-12-10 11:10:00,16.86,16.87,16.86,16.86,25600.0,13.6283,13.6364,13.6283,13.6283,25600.0
2010-12-10 11:20:00,16.87,16.87,16.85,16.86,116800.0,13.6364,13.6364,13.6202,13.6283,116800.0
2010-12-10 11:30:00,16.86,16.86,16.85,16.86,183200.0,13.6283,13.6283,13.6202,13.6283,183200.0
2010-12-10 11:40:00,16.86,16.87,16.86,16.87,141200.0,13.6283,13.6364,13.6283,13.6364,141200.0
2010-12-10 11:50:00,16.87,16.89,16.86,16.89,142400.0,13.6364,13.6526,13.6283,13.6526,142400.0
2010-12-10 12:00:00,16.89,16.91,16.89,16.91,28800.0,13.6526,13.6687,13.6526,13.6687,28800.0
2010-12-10 12:10:00,16.91,16.91,16.9,16.9,27600.0,13.6687,13.6687,13.6606,13.6606,27600.0
2010-12-10 12:20:00,16.9,16.93,16.9,16.93,51600.0,13.6606,13.6849,13.6606,13.6849,51600.0
2010-12-10 12:30:00,16.93,16.95,16.93,16.95,89200.0,13.6849,13.7011,13.6849,13.7011,89200.0
2010-12-10 12:40:00,16.96,16.96,16.94,16.95,39200.0,13.7091,13.7091,13.693,13.7011,39200.0
2010-12-10 12:50:00,16.95,16.95,16.94,16.95,30800.0,13.7011,13.7011,13.693,13.7011,30800.0
2010-12-10 13:00:00,16.95,16.95,16.93,16.95,36800.0,13.7011,13.7011,13.6849,13.7011,36800.0
2010-12-10 13:10:00,16.95,16.95,16.94,16.95,27200.0,13.7011,13.7011,13.693,13.7011,27200.0
2010-12-10 13:20:00,16.95,16.98,16.95,16.98,133200.0,13.7011,13.7253,13.7011,13.7253,133200.0
2010-12-10 13:30:00,16.98,16.99,16.98,16.99,42400.0,13.7253,13.7334,13.7253,13.7334,42400.0
2010-12-10 13:40:00,17.0,17.0,16.99,17.0,36000.0,13.7415,13.7415,13.7334,13.7415,36000.0
2010-12-10 13:50:00,17.0,17.0,16.99,17.0,28000.0,13.7415,13.7415,13.7334,13.7415,28000.0
2010-12-10 14:00:00,17.0,17.01,17.0,17.01,66400.0,13.7415,13.7496,13.7415,13.7496,66400.0
2010-12-10 14:10:00,17.01,17.02,17.01,17.02,42000.0,13.7496,13.7576,13.7496,13.7576,42000.0
2010-12-10 14:20:00,17.02,17.03,17.02,17.02,147600.0,13.7576,13.7657,13.7576,13.7576,147600.0
2010-12-10 14:30:00,17.02,17.04,17.02,17.04,84000.0,13.7576,13.7738,13.7576,13.7738,84000.0
2010-12-10 14:40:00,17.04,17.05,17.03,17.04,67200.0,13.7738,13.7819,13.7657,13.7738,67200.0
2010-12-10 14:50:00,17.04,17.05,17.04,17.05,37600.0,13.7738,13.7819,13.7738,13.7819,37600.0
2010-12-10 15:00:00,17.05,17.05,17.04,17.04,42000.0,13.7819,13.7819,13.7738,13.7738,42000.0
2010-12-10 15:10:00,17.04,17.05,17.02,17.02,43600.0,13.7738,13.7819,13.7576,13.7576,43600.0
2010-12-10 15:20:00,17.02,17.03,17.01,17.03,75200.0,13.7576,13.7657,13.7496,13.7657,75200.0
2010-12-10 15:30:00,17.03,17.03,17.02,17.02,53200.0,13.7657,13.7657,13.7576,13.7576,53200.0
2010-12-10 15:40:00,17.01,17.02,17.0,17.0,88800.0,13.7496,13.7576,13.7415,13.7415,88800.0
2010-12-10 15:50:00,17.0,17.02,17.0,17.01,164000.0,13.7415,13.7576,13.7415,13.7496,164000.0
2010-12-13 09:30:00,17.09,17.09,17.04,17.04,192400.0,13.8142,13.8142,13.7738,13.7738,192400.0
2010-12-13 09:40:00,17.03,17.08,17.03,17.08,230800.0,13.7657,13.8061,13.7657,13.8061,230800.0
2010-12-13 09:50:00,17.08,17.09,17.07,17.07,189600.0,13.8061,13.8142,13.7981,13.7981,189600.0
2010-12-13 10:00:00,17.07,17.11,17.07,17.1,228000.0,13.7981,13.8304,13.7981,13.8223,228000.0
2010-12-13 10:10:00,17.09,17.1,17.08,17.1,59200.0,13.8142,13.8223,13.8061,13.8223,59200.0
2010-12-13 10:20:00,17.1,17.1,17.08,17.09,45600.0,13.8223,13.8223,13.8061,13.8142,45600.0
2010-12-13 10:30:00,17.08,17.1,17.08,17.09,42400.0,13.8061,13.8223,13.8061,13.8142,42400.0
2010-12-13 10:40:00,17.08,17.11,17.08,17.1,44000.0,13.8061,13.8304,13.8061,13.8223,44000.0
2010-12-13 10:50:00,17.1,17.11,17.09,17.11,41200.0,13.8223,13.8304,13.8142,13.8304,41200.0
2010-12-13 11:00:00,17.1,17.11,17.08,17.1,204400.0,13.8223,13.8304,13.8061,13.8223,204400.0
2010-12-13 11:10:00,17.09,17.1,17.08,17.1,163200.0,13.8142,13.8223,13.8061,13.8223,163200.0
2010-12-13 11:20:00,17.1,17.1,17.08,17.08,82800.0,13.8223,13.8223,13.8061,13.8061,82800.0
2010-12-13 11:30:00,17.07,17.08,17.06,17.07,82400.0,13.7981,13.8061,13.79,13.7981,82400.0
2010-12-13 11:40:00,17.07,17.08,17.07,17.08,42800.0,13.7981,13.8061,13.7981,13.8061,42800.0
2010-12-13 11:50:00,17.08,17.08,17.06,17.07,55200.0,13.8061,13.8061,13.79,13.7981,55200.0
2010-12-13 12:00:00,17.07,17.07,17.04,17.04,56400.0,13.7981,13.7981,13.7738,13.7738,56400.0
2010-12-13 12:10:00,17.05,17.07,17.04,17.06,48000.0,13.7819,13.7981,13.7738,13.79,48000.0
2010-12-13 12:20:00,17.06,17.07,17.06,17.06,45600.0,13.79,13.7981,13.79,13.79,45600.0
2010-12-13 12:30:00,17.06,17.06,17.05,17.06,37600.0,13.79,13.79,13.7819,13.79,37600.0
2010-12-13 12:40:00,17.06,17.06,17.05,17.05,48800.0,13.79,13.79,13.7819,13.7819,48800.0
2010-12-13 12:50:00,17.05,17.06,17.05,17.05,140000.0,13.7819,13.79,13.7819,13.7819,140000.0
2010-12-13 13:00:00,17.06,17.07,17.06,17.06,39600.0,13.79,13.7981,13.79,13.79,39600.0
2010-12-13 13:10:00,17.06,17.07,17.06,17.07,23600.0,13.79,13.7981,13.79,13.7981,23600.0
2010-12-13 13:20:00,17.07,17.08,17.07,17.07,40000.0,13.7981,13.8061,13.7981,13.7981,40000.0
2010-12-13 13:30:00,17.07,17.07,17.06,17.06,16400.0,13.7981,13.7981,13.79,13.79,16400.0
2010-12-13 13:40:00,17.06,17.06,17.05,17.05,50000.0,13.79,13.79,13.7819,13.7819,50000.0
2010-12-13 13:50:00,17.05,17.06,17.04,17.05,67600.0,13.7819,13.79,13.7738,13.7819,67600.0
2010-12-13 14:00:00,17.05,17.07,17.05,17.06,52400.0,13.7819,13.7981,13.7819,13.79,52400.0
2010-12-13 14:10:00,17.06,17.07,17.05,17.05,144400.0,13.79,13.7981,13.7819,13.7819,144400.0
2010-12-13 14:20:00,17.05,17.07,17.05,17.06,312000.0,13.7819,13.7981,13.7819,13.79,312000.0
2010-12-13 14:30:00,17.06,17.06,17.06,17.06,70000.0,13.79,13.79,13.79,13.79,70000.0
2010-12-13 14:40:00,17.06,17.06,17.06,17.06,70000.0,13.79,13.79,13.79,13.79,70000.0
2010-12-13 14:50:00,17.06,17.06,17.05,17.05,73600.0,13.79,13.79,13.7819,13.7819,73600.0
2010-12-13 15:00:00,17.05,17.05,17.03,17.03,161600.0,13.7819,13.7819,13.7657,13.7657,161600.0
2010-12-13 15:10:00,17.03,17.04,17.02,17.02,170800.0,13.7657,13.7738,13.7576,13.7576,170800.0
2010-12-13 15:20:00,17.02,17.03,17.01,17.01,156000.0,13.7576,13.7657,13.7496,13.7496,156000.0
2010-12-13 15:30:00,17.01,17.02,16.99,17.01,244800.0,13.7496,13.7576,13.7334,13.7496,244800.0
2010-12-13 15:40:00,17.01,17.01,16.97,16.98,280400.0,13.7496,13.7496,13.7172,13.7253,280400.0
2010-12-13 15:50:00,16.98,16.98,16.95,16.96,178400.0,13.7253,13.7253,13.7011,13.7091,178400.0
2010-12-14 09:30:00,17.0,17.04,16.99,17.0,96800.0,13.7415,13.7738,13.7334,13.7415,96800.0
2010-12-14 09:40:00,17.0,17.01,16.98,16.99,43200.0,13.7415,13.7496,13.7253,13.7334,43200.0
2010-12-14 09:50:00,16.99,17.01,16.98,17.01,24800.0,13.7334,13.7496,13.7253,13.7496,24800.0
2010-12-14 10:00:00,17.01,17.02,17.0,17.01,50000.0,13.7496,13.7576,13.7415,13.7496,50000.0
2010-12-14 10:10:00,17.02,17.03,17.01,17.03,32000.0,13.7576,13.7657,13.7496,13.7657,32000.0
2010-12-14 10:20:00,17.03,17.04,17.03,17.03,49200.0,13.7657,13.7738,13.7657,13.7657,49200.0
2010-12-14 10:30:00,17.03,17.03,17.03,17.03,68400.0,13.7657,13.7657,13.7657,13.7657,68400.0
2010-12-14 10:40:00,17.03,17.05,17.02,17.03,55600.0,13.7657,13.7819,13.7576,13.7657,55600.0
2010-12-14 10:50:00,17.03,17.04,17.03,17.03,28400.0,13.7657,13.7738,13.7657,13.7657,28400.0
2010-12-14 11:00:00,17.03,17.03,17.02,17.02,24000.0,13.7657,13.7657,13.7576,13.7576,24000.0
2010-12-14 11:10:00,17.02,17.03,17.02,17.03,12800.0,13.7576,13.7657,13.7576,13.7657,12800.0
2010-12-14 11:20:00,17.03,17.04,17.03,17.03,57200.0,13.7657,13.7738,13.7657,13.7657,57200.0
2010-12-14 11:30:00,17.03,17.04,17.03,17.04,56400.0,13.7657,13.7738,13.7657,13.7738,56400.0
2010-12-14 11:40:00,17.04,17.05,17.04,17.05,22400.0,13.7738,13.7819,13.7738,13.7819,22400.0
2010-12-14 11:50:00,17.04,17.05,17.03,17.03,20400.0,13.7738,13.7819,13.7657,13.7657,20400.0
2010-12-14 12:00:00,17.03,17.05,17.03,17.04,17600.0,13.7657,13.7819,13.7657,13.7738,17600.0
2010-12-14 12:10:00,17.04,17.05,17.04,17.04,18000.0,13.7738,13.7819,13.7738,13.7738,18000.0
2010-12-14 12:20:00,17.03,17.04,17.03,17.03,17200.0,13.7657,13.7738,13.7657,13.7657,17200.0
2010-12-14 12:30:00,17.03,17.04,17.03,17.03,43600.0,13.7657,13.7738,13.7657,13.7657,43600.0
2010-12-14 12:40:00,17.03,17.03,17.03,17.03,28400.0,13.7657,13.7657,13.7657,13.7657,28400.0
2010-12-14 12:50:00,17.03,17.04,17.03,17.03,68000.0,13.7657,13.7738,13.7657,13.7657,68000.0
2010-12-14 13:00:00,17.03,17.03,17.03,17.03,37200.0,13.7657,13.7657,13.7657,13.7657,37200.0
2010-12-14 13:10:00,17.03,17.03,17.02,17.02,44000.0,13.7657,13.7657,13.7576,13.7576,44000.0
2010-12-14 13:20:00,17.02,17.03,17.02,17.02,57200.0,13.7576,13.7657,13.7576,13.7576,57200.0
2010-12-14 13:30:00,17.02,17.02,17.02,17.02,37600.0,13.7576,13.7576,13.7576,13.7576,37600.0
2010-12-14 13:40:00,17.02,17.04,17.02,17.03,54400.0,13.7576,13.7738,13.7576,13.7657,54400.0
2010-12-14 13:50:00,17.03,17.03,17.02,17.03,23600.0,13.7657,13.7657,13.7576,13.7657,23600.0
2010-12-14 14:00:00,17.03,17.03,17.0,17.0,39600.0,13.7657,13.7657,13.7415,13.7415,39600.0
2010-12-14 14:10:00,17.0,17.02,17.0,17.02,55600.0,13.7415,13.7576,13.7415,13.7576,55600.0
2010-12-14 14:20:00,17.01,17.02,16.99,17.0,60400.0,13.7496,13.7576,13.7334,13.7415,60400.0
2010-12-14 14:30:00,17.0,17.02,17.0,17.01,43200.0,13.7415,13.7576,13.7415,13.7496,43200.0
2010-12-14 14:40:00,17.0,17.0,16.97,16.98,86800.0,13.7415,13.7415,13.7172,13.7253,86800.0
2010-12-14 14:50:00,16.98,17.01,16.98,17.01,56400.0,13.7253,13.7496,13.7253,13.7496,56400.0
2010-12-14 15:00:00,17.01,17.01,17.0,17.0,55600.0,13.7496,13.7496,13.7415,13.7415,55600.0
2010-12-14 15:10:00,17.01,17.01,16.97,16.97,60000.0,13.7496,13.7496,13.7172,13.7172,60000.0
2010-12-14 15:20:00,16.96,16.97,16.95,16.95,68800.0,13.7091,13.7172,13.7011,13.7011,68800.0
2010-12-14 15:30:00,16.95,16.96,16.92,16.93,96800.0,13.7011,13.7091,13.6768,13.6849,96800.0
2010-12-14 15:40:00,16.93,16.95,16.93,16.93,106400.0,13.6849,13.7011,13.6849,13.6849,106400.0
2010-12-14 15:50:00,16.93,16.96,16.93,16.96,73200.0,13.6849,13.7091,13.6849,13.7091,73200.0
2010-12-15 09:30:00,16.93,16.96,16.93,16.94,104800.0,13.6849,13.7091,13.6849,13.693,104800.0
2010-12-15 09:40:00,16.94,17.0,16.93,16.99,37200.0,13.693,13.7415,13.6849,13.7334,37200.0
2010-12-15 09:50:00,16.99,17.07,16.99,17.07,118800.0,13.7334,13.7981,13.7334,13.7981,118800.0
2010-12-15 10:00:00,17.07,17.09,17.06,17.08,35200.0,13.7981,13.8142,13.79,13.8061,35200.0
2010-12-15 10:10:00,17.07,17.09,17.07,17.08,40400.0,13.7981,13.8142,13.7981,13.8061,40400.0
2010-12-15 10:20:00,17.08,17.09,17.07,17.07,42400.0,13.8061,13.8142,13.7981,13.7981,42400.0
2010-12-15 10:30:00,17.08,17.12,17.07,17.12,139200.0,13.8061,13.8385,13.7981,13.8385,139200.0
2010-12-15 10:40:00,17.12,17.12,17.11,17.12,18800.0,13.8385,13.8385,13.8304,13.8385,18800.0
2010-12-15 10:50:00,17.12,17.12,17.11,17.11,24000.0,13.8385,13.8385,13.8304,13.8304,24000.0
2010-12-15 11:00:00,17.11,17.12,17.1,17.1,40400.0,13.8304,13.8385,13.8223,13.8223,40400.0
2010-12-15 11:10:00,17.1,17.1,17.04,17.06,56400.0,13.8223,13.8223,13.7738,13.79,56400.0
2010-12-15 11:20:00,17.06,17.07,17.05,17.07,39200.0,13.79,13.7981,13.7819,13.7981,39200.0
2010-12-15 11:30:00,17.07,17.07,17.05,17.06,16400.0,13.7981,13.7981,13.7819,13.79,16400.0
2010-12-15 11:40:00,17.05,17.06,17.04,17.05,55200.0,13.7819,13.79,13.7738,13.7819,55200.0
2010-12-15 11:50:00,17.05,17.07,17.05,17.06,66000.0,13.7819,13.7981,13.7819,13.79,66000.0
2010-12-15 12:00:00,17.07,17.08,17.06,17.08,16800.0,13.7981,13.8061,13.79,13.8061,16800.0
2010-12-15 12:10:00,17.08,17.08,17.07,17.08,32800.0,13.8061,13.8061,13.7981,13.8061,32800.0
2010-12-15 12:20:00,17.08,17.08,17.07,17.08,22400.0,13.8061,13.8061,13.7981,13.8061,22400.0
2010-12-15 12:30:00,17.07,17.09,17.07,17.07,215600.0,13.7981,13.8142,13.7981,13.7981,215600.0
2010-12-15 12:40:00,17.07,17.07,17.02,17.02,30800.0,13.7981,13.7981,13.7576,13.7576,30800.0
2010-12-15 12:50:00,17.01,17.01,16.97,16.98,56000.0,13.7496,13.7496,13.7172,13.7253,56000.0
2010-12-15 13:00:00,16.98,16.98,16.96,16.98,28800.0,13.7253,13.7253,13.7091,13.7253,28800.0
2010-12-15 13:10:00,16.98,16.98,16.96,16.97,41200.0,13.7253,13.7253,13.7091,13.7172,41200.0
2010-12-15 13:20:00,16.96,16.97,16.96,16.97,40400.0,13.7091,13.7172,13.7091,13.7172,40400.0
2010-12-15 13:30:00,16.97,16.98,16.97,16.98,31200.0,13.7172,13.7253,13.7172,13.7253,31200.0
2010-12-15 13:40:00,16.98,16.99,16.98,16.99,25600.0,13.7253,13.7334,13.7253,13.7334,25600.0
2010-12-15 13:50:00,16.99,17.0,16.99,17.0,44800.0,13.7334,13.7415,13.7334,13.7415,44800.0
2010-12-15 14:00:00,17.0,17.0,16.99,16.99,30000.0,13.7415,13.7415,13.7334,13.7334,30000.0
2010-12-15 14:10:00,16.99,16.99,16.98,16.98,36400.0,13.7334,13.7334,13.7253,13.7253,36400.0
2010-12-15 14:20:00,16.98,16.98,16.92,16.93,81600.0,13.7253,13.7253,13.6768,13.6849,81600.0
2010-12-15 14:30:00,16.93,16.93,16.88,16.9,62000.0,13.6849,13.6849,13.6445,13.6606,62000.0
2010-12-15 14:40:00,16.89,16.93,16.89,16.92,39200.0,13.6526,13.6849,13.6526,13.6768,39200.0
2010-12-15 14:50:00,16.91,16.91,16.88,16.88,164400.0,13.6687,13.6687,13.6445,13.6445,164400.0
2010-12-15 15:00:00,16.88,16.92,16.88,16.91,126400.0,13.6445,13.6768,13.6445,13.6687,126400.0
2010-12-15 15:10:00,16.91,16.92,16.91,16.91,35600.0,13.6687,13.6768,13.6687,13.6687,35600.0
2010-12-15 15:20:00,16.91,16.96,16.91,16.94,79200.0,13.6687,13.7091,13.6687,13.693,79200.0
2010-12-15 15:30:00,16.94,16.97,16.92,16.97,84400.0,13.693,13.7172,13.6768,13.7172,84400.0
2010-12-15 15:40:00,16.97,16.97,16.89,16.91,165200.0,13.7172,13.7172,13.6526,13.6687,165200.0
2010-12-15 15:50:00,16.91,16.91,16.89,16.9,54800.0,13.6687,13.6687,13.6526,13.6606,54800.0
2010-12-16 09:30:00,16.93,16.95,16.92,16.94,124800.0,13.6849,13.7011,13.6768,13.693,124800.0
2010-12-16 09:40:00,16.94,16.94,16.92,16.93,34000.0,13.693,13.693,13.6768,13.6849,34000.0
2010-12-16 09:50:00,16.93,16.94,16.88,16.88,102000.0,13.6849,13.693,13.6445,13.6445,102000.0
2010-12-16 10:00:00,16.89,16.94,16.87,16.93,189200.0,13.6526,13.693,13.6364,13.6849,189200.0
2010-12-16 10:10:00,16.93,16.95,16.92,16.93,79600.0,13.6849,13.7011,13.6768,13.6849,79600.0
2010-12-16 10:20:00,16.95,16.96,16.94,16.94,68400.0,13.7011,13.7091,13.693,13.693,68400.0
2010-12-16 10:30:00,16.95,16.95,16.91,16.91,206800.0,13.7011,13.7011,13.6687,13.6687,206800.0
2010-12-16 10:40:00,16.91,16.92,16.91,16.92,30800.0,13.6687,13.6768,13.6687,13.6768,30800.0
2010-12-16 10:50:00,16.92,16.94,16.91,16.93,121600.0,13.6768,13.693,13.6687,13.6849,121600.0
2010-12-16 11:00:00,16.94,16.95,16.92,16.93,217600.0,13.693,13.7011,13.6768,13.6849,217600.0
2010-12-16 11:10:00,16.94,17.03,16.94,17.02,166400.0,13.693,13.7657,13.693,13.7576,166400.0
2010-12-16 11:20:00,17.02,17.06,17.02,17.05,95600.0,13.7576,13.79,13.7576,13.7819,95600.0
2010-12-16 11:30:00,17.04,17.06,17.04,17.06,74400.0,13.7738,13.79,13.7738,13.79,74400.0
2010-12-16 11:40:00,17.06,17.07,17.04,17.04,55200.0,13.79,13.7981,13.7738,13.7738,55200.0
2010-12-16 11:50:00,17.03,17.06,17.03,17.05,16400.0,13.7657,13.79,13.7657,13.7819,16400.0
2010-12-16 12:00:00,17.05,17.05,17.04,17.05,10000.0,13.7819,13.7819,13.7738,13.7819,10000.0
2010-12-16 12:10:00,17.05,17.06,17.04,17.04,18400.0,13.7819,13.79,13.7738,13.7738,18400.0
2010-12-16 12:20:00,17.04,17.04,17.03,17.04,26800.0,13.7738,13.7738,13.7657,13.7738,26800.0
2010-12-16 12:30:00,17.04,17.06,17.04,17.05,19600.0,13.7738,13.79,13.7738,13.7819,19600.0
2010-12-16 12:40:00,17.05,17.11,17.05,17.1,139600.0,13.7819,13.8304,13.7819,13.8223,139600.0
2010-12-16 12:50:00,17.1,17.1,17.08,17.08,94000.0,13.8223,13.8223,13.8061,13.8061,94000.0
2010-12-16 13:00:00,17.08,17.08,17.06,17.06,84000.0,13.8061,13.8061,13.79,13.79,84000.0
2010-12-16 13:10:00,17.06,17.06,17.04,17.06,51600.0,13.79,13.79,13.7738,13.79,51600.0
2010-12-16 13:20:00,17.05,17.06,17.04,17.05,24400.0,13.7819,13.79,13.7738,13.7819,24400.0
2010-12-16 13:30:00,17.05,17.05,17.0,17.03,70000.0,13.7819,13.7819,13.7415,13.7657,70000.0
2010-12-16 13:40:00,17.03,17.05,17.03,17.05,34800.0,13.7657,13.7819,13.7657,13.7819,34800.0
2010-12-16 13:50:00,17.05,17.06,17.03,17.03,31200.0,13.7819,13.79,13.7657,13.7657,31200.0
2010-12-16 14:00:00,17.04,17.05,17.04,17.04,19200.0,13.7738,13.7819,13.7738,13.7738,19200.0
2010-12-16 14:10:00,17.04,17.04,17.02,17.02,35600.0,13.7738,13.7738,13.7576,13.7576,35600.0
2010-12-16 14:20:00,17.02,17.03,17.01,17.02,54000.0,13.7576,13.7657,13.7496,13.7576,54000.0
2010-12-16 14:30:00,17.02,17.02,17.0,17.01,50800.0,13.7576,13.7576,13.7415,13.7496,50800.0
2010-12-16 14:40:00,17.01,17.04,17.01,17.04,60000.0,13.7496,13.7738,13.7496,13.7738,60000.0
2010-12-16 14:50:00,17.04,17.05,17.02,17.02,49200.0,13.7738,13.7819,13.7576,13.7576,49200.0
2010-12-16 15:00:00,17.03,17.05,17.03,17.05,74800.0,13.7657,13.7819,13.7657,13.7819,74800.0
2010-12-16 15:10:00,17.06,17.06,17.04,17.04,54800.0,13.79,13.79,13.7738,13.7738,54800.0
2010-12-16 15:20:00,17.04,17.05,17.03,17.04,113200.0,13.7738,13.7819,13.7657,13.7738,113200.0
2010-12-16 15:30:00,17.05,17.05,17.04,17.05,88800.0,13.7819,13.7819,13.7738,13.7819,88800.0
2010-12-16 15:40:00,17.05,17.07,17.05,17.07,103600.0,13.7819,13.7981,13.7819,13.7981,103600.0
2010-12-16 15:50:00,17.07,17.08,17.06,17.08,431600.0,13.7981,13.8061,13.79,13.8061,431600.0
2010-12-17 09:30:00,17.08,17.08,17.0,17.03,133600.0,13.8061,13.8061,13.7415,13.7657,133600.0
2010-12-17 09:40:00,17.03,17.03,16.96,17.02,102400.0,13.7657,13.7657,13.7091,13.7576,102400.0
2010-12-17 09:50:00,17.03,17.03,16.99,17.0,57600.0,13.7657,13.7657,13.7334,13.7415,57600.0
2010-12-17 10:00:00,17.01,17.01,16.96,17.0,91200.0,13.7496,13.7496,13.7091,13.7415,91200.0
2010-12-17 10:10:00,17.0,17.03,17.0,17.03,26400.0,13.7415,13.7657,13.7415,13.7657,26400.0
2010-12-17 10:20:00,17.03,17.03,17.02,17.03,38400.0,13.7657,13.7657,13.7576,13.7657,38400.0
2010-12-17 10:30:00,17.03,17.05,17.02,17.03,45600.0,13.7657,13.7819,13.7576,13.7657,45600.0
2010-12-17 10:40:00,17.03,17.03,16.99,17.01,75600.0,13.7657,13.7657,13.7334,13.7496,75600.0
2010-12-17 10:50:00,17.02,17.02,17.01,17.02,38800.0,13.7576,13.7576,13.7496,13.7576,38800.0
2010-12-17 11:00:00,17.02,17.04,17.02,17.03,52000.0,13.7576,13.7738,13.7576,13.7657,52000.0
2010-12-17 11:10:00,17.04,17.04,17.03,17.04,40400.0,13.7738,13.7738,13.7657,13.7738,40400.0
2010-12-17 11:20:00,17.04,17.05,17.03,17.05,32800.0,13.7738,13.7819,13.7657,13.7819,32800.0
2010-12-17 11:30:00,17.05,17.06,17.05,17.06,12800.0,13.7819,13.79,13.7819,13.79,12800.0
2010-12-17 11:40:00,17.06,17.06,17.05,17.05,17600.0,13.79,13.79,13.7819,13.7819,17600.0
2010-12-17 11:50:00,17.05,17.05,17.04,17.04,25200.0,13.7819,13.7819,13.7738,13.7738,25200.0
2010-12-17 12:00:00,17.04,17.05,17.04,17.05,16000.0,13.7738,13.7819,13.7738,13.7819,16000.0
2010-12-17 12:10:00,17.05,17.05,17.04,17.05,58400.0,13.7819,13.7819,13.7738,13.7819,58400.0
2010-12-17 12:20:00,17.05,17.05,17.04,17.04,25200.0,13.7819,13.7819,13.7738,13.7738,25200.0
2010-12-17 12:30:00,17.03,17.05,17.03,17.04,29600.0,13.7657,13.7819,13.7657,13.7738,29600.0
2010-12-17 12:40:00,17.04,17.04,17.04,17.04,16400.0,13.7738,13.7738,13.7738,13.7738,16400.0
2010-12-17 12:50:00,17.04,17.05,17.03,17.05,49200.0,13.7738,13.7819,13.7657,13.7819,49200.0
2010-12-17 13:00:00,17.05,17.08,17.04,17.08,86400.0,13.7819,13.8061,13.7738,13.8061,86400.0
2010-12-17 13:10:00,17.08,17.11,17.08,17.11,50000.0,13.8061,13.8304,13.8061,13.8304,50000.0
2010-12-17 13:20:00,17.11,17.13,17.11,17.12,37200.0,13.8304,13.8466,13.8304,13.8385,37200.0
2010-12-17 13:30:00,17.12,17.13,17.11,17.13,26000.0,13.8385,13.8466,13.8304,13.8466,26000.0
2010-12-17 13:40:00,17.13,17.15,17.13,17.15,50400.0,13.8466,13.8627,13.8466,13.8627,50400.0
2010-12-17 13:50:00,17.15,17.15,17.13,17.13,25200.0,13.8627,13.8627,13.8466,13.8466,25200.0
2010-12-17 14:00:00,17.13,17.14,17.13,17.13,31600.0,13.8466,13.8546,13.8466,13.8466,31600.0
2010-12-17 14:10:00,17.13,17.13,17.12,17.13,42800.0,13.8466,13.8466,13.8385,13.8466,42800.0
2010-12-17 14:20:00,17.13,17.14,17.13,17.14,32000.0,13.8466,13.8546,13.8466,13.8546,32000.0
2010-12-17 14:30:00,17.14,17.14,17.11,17.11,88800.0,13.8546,13.8546,13.8304,13.8304,88800.0
2010-12-17 14:40:00,17.11,17.13,17.11,17.12,47600.0,13.8304,13.8466,13.8304,13.8385,47600.0
2010-12-17 14:50:00,17.13,17.14,17.12,17.13,50800.0,13.8466,13.8546,13.8385,13.8466,50800.0
2010-12-17 15:00:00,17.13,17.14,17.11,17.11,63600.0,13.8466,13.8546,13.8304,13.8304,63600.0
2010-12-17 15:10:00,17.11,17.13,17.1,17.12,98400.0,13.8304,13.8466,13.8223,13.8385,98400.0
2010-12-17 15:20:00,17.12,17.14,17.11,17.13,67200.0,13.8385,13.8546,13.8304,13.8466,67200.0
2010-12-17 15:30:00,17.13,17.13,17.09,17.1,119200.0,13.8466,13.8466,13.8142,13.8223,119200.0
2010-12-17 15:40:00,17.1,17.15,17.1,17.15,126000.0,13.8223,13.8627,13.8223,13.8627,126000.0
2010-12-17 15:50:00,17.15,17.16,17.14,17.15,458800.0,13.8627,13.8708,13.8546,13.8627,458800.0
2010-12-20 09:30:00,17.23,17.28,17.22,17.28,377600.0,13.9274,13.9678,13.9193,13.9678,377600.0
2010-12-20 09:40:00,17.28,17.28,17.25,17.26,42800.0,13.9678,13.9678,13.9436,13.9516,42800.0
2010-12-20 09:50:00,17.26,17.28,17.23,17.24,53600.0,13.9516,13.9678,13.9274,13.9355,53600.0
2010-12-20 10:00:00,17.24,17.25,17.22,17.23,56000.0,13.9355,13.9436,13.9193,13.9274,56000.0
2010-12-20 10:10:00,17.23,17.23,17.15,17.19,105600.0,13.9274,13.9274,13.8627,13.8951,105600.0
2010-12-20 10:20:00,17.18,17.2,17.17,17.19,183200.0,13.887,13.9031,13.8789,13.8951,183200.0
2010-12-20 10:30:00,17.2,17.21,17.18,17.2,206800.0,13.9031,13.9112,13.887,13.9031,206800.0
2010-12-20 10:40:00,17.2,17.2,17.18,17.18,54800.0,13.9031,13.9031,13.887,13.887,54800.0
2010-12-20 10:50:00,17.18,17.18,17.16,17.16,194800.0,13.887,13.887,13.8708,13.8708,194800.0
2010-12-20 11:00:00,17.16,17.19,17.16,17.16,102400.0,13.8708,13.8951,13.8708,13.8708,102400.0
2010-12-20 11:10:00,17.16,17.19,17.16,17.19,117600.0,13.8708,13.8951,13.8708,13.8951,117600.0
2010-12-20 11:20:00,17.19,17.2,17.19,17.19,57600.0,13.8951,13.9031,13.8951,13.8951,57600.0
2010-12-20 11:30:00,17.19,17.23,17.19,17.22,105600.0,13.8951,13.9274,13.8951,13.9193,105600.0
2010-12-20 11:40:00,17.22,17.23,17.22,17.22,45600.0,13.9193,13.9274,13.9193,13.9193,45600.0
2010-12-20 11:50:00,17.22,17.23,17.22,17.22,30400.0,13.9193,13.9274,13.9193,13.9193,30400.0
2010-12-20 12:00:00,17.22,17.22,17.21,17.21,30400.0,13.9193,13.9193,13.9112,13.9112,30400.0
2010-12-20 12:10:00,17.21,17.22,17.21,17.22,37200.0,13.9112,13.9193,13.9112,13.9193,37200.0
2010-12-20 12:20:00,17.22,17.22,17.21,17.21,40000.0,13.9193,13.9193,13.9112,13.9112,40000.0
2010-12-20 12:30:00,17.21,17.22,17.2,17.21,26400.0,13.9112,13.9193,13.9031,13.9112,26400.0
2010-12-20 12:40:00,17.21,17.25,17.21,17.24,54800.0,13.9112,13.9436,13.9112,13.9355,54800.0
2010-12-20 12:50:00,17.24,17.26,17.24,17.26,48400.0,13.9355,13.9516,13.9355,13.9516,48400.0
2010-12-20 13:00:00,17.27,17.27,17.26,17.26,19600.0,13.9597,13.9597,13.9516,13.9516,19600.0
2010-12-20 13:10:00,17.26,17.27,17.25,17.26,283600.0,13.9516,13.9597,13.9436,13.9516,283600.0
2010-12-20 13:20:00,17.25,17.26,17.25,17.25,276800.0,13.9436,13.9516,13.9436,13.9436,276800.0
2010-12-20 13:30:00,17.25,17.25,17.24,17.25,48800.0,13.9436,13.9436,13.9355,13.9436,48800.0
2010-12-20 13:40:00,17.25,17.26,17.25,17.25,16000.0,13.9436,13.9516,13.9436,13.9436,16000.0
2010-12-20 13:50:00,17.25,17.25,17.25,17.25,24000.0,13.9436,13.9436,13.9436,13.9436,24000.0
2010-12-20 14:00:00,17.25,17.32,17.25,17.31,364400.0,13.9436,14.0001,13.9436,13.9921,364400.0
2010-12-20 14:10:00,17.31,17.32,17.3,17.31,43600.0,13.9921,14.0001,13.984,13.9921,43600.0
2010-12-20 14:20:00,17.31,17.31,17.29,17.29,18400.0,13.9921,13.9921,13.9759,13.9759,18400.0
2010-12-20 14:30:00,17.29,17.3,17.29,17.29,55200.0,13.9759,13.984,13.9759,13.9759,55200.0
2010-12-20 14:40:00,17.29,17.3,17.29,17.29,32800.0,13.9759,13.984,13.9759,13.9759,32800.0
2010-12-20 14:50:00,17.29,17.29,17.27,17.27,45200.0,13.9759,13.9759,13.9597,13.9597,45200.0
2010-12-20 15:00:00,17.27,17.27,17.23,17.24,97600.0,13.9597,13.9597,13.9274,13.9355,97600.0
2010-12-20 15:10:00,17.24,17.25,17.23,17.24,43200.0,13.9355,13.9436,13.9274,13.9355,43200.0
2010-12-20 15:20:00,17.24,17.24,17.21,17.22,53200.0,13.9355,13.9355,13.9112,13.9193,53200.0
2010-12-20 15:30:00,17.22,17.26,17.22,17.25,125200.0,13.9193,13.9516,13.9193,13.9436,125200.0
2010-12-20 15:40:00,17.25,17.26,17.21,17.21,164400.0,13.9436,13.9516,13.9112,13.9112,164400.0
2010-12-20 15:50:00,17.21,17.23,17.19,17.2,312000.0,13.9112,13.9274,13.8951,13.9031,312000.0
2010-12-21 09:30:00,17.27,17.3,17.26,17.28,39200.0,13.9597,13.984,13.9516,13.9678,39200.0
2010-12-21 09:40:00,17.28,17.31,17.28,17.31,70800.0,13.9678,13.9921,13.9678,13.9921,70800.0
2010-12-21 09:50:00,17.31,17.32,17.29,17.3,73200.0,13.9921,14.0001,13.9759,13.984,73200.0
2010-12-21 10:00:00,17.29,17.3,17.29,17.29,14800.0,13.9759,13.984,13.9759,13.9759,14800.0
2010-12-21 10:10:00,17.29,17.31,17.29,17.31,19200.0,13.9759,13.9921,13.9759,13.9921,19200.0
2010-12-21 10:20:00,17.32,17.33,17.32,17.32,50800.0,14.0001,14.0082,14.0001,14.0001,50800.0
2010-12-21 10:30:00,17.32,17.32,17.31,17.32,120800.0,14.0001,14.0001,13.9921,14.0001,120800.0
2010-12-21 10:40:00,17.31,17.32,17.31,17.32,35600.0,13.9921,14.0001,13.9921,14.0001,35600.0
2010-12-21 10:50:00,17.31,17.32,17.31,17.31,33600.0,13.9921,14.0001,13.9921,13.9921,33600.0
2010-12-21 11:00:00,17.31,17.32,17.31,17.32,62800.0,13.9921,14.0001,13.9921,14.0001,62800.0
2010-12-21 11:10:00,17.32,17.32,17.31,17.31,20000.0,14.0001,14.0001,13.9921,13.9921,20000.0
2010-12-21 11:20:00,17.31,17.33,17.31,17.33,13200.0,13.9921,14.0082,13.9921,14.0082,13200.0
2010-12-21 11:30:00,17.32,17.34,17.32,17.34,43600.0,14.0001,14.0163,14.0001,14.0163,43600.0
2010-12-21 11:40:00,17.34,17.34,17.33,17.34,40000.0,14.0163,14.0163,14.0082,14.0163,40000.0
2010-12-21 11:50:00,17.34,17.35,17.34,17.34,49600.0,14.0163,14.0244,14.0163,14.0163,49600.0
2010-12-21 12:00:00,17.34,17.35,17.34,17.34,100000.0,14.0163,14.0244,14.0163,14.0163,100000.0
2010-12-21 12:10:00,17.34,17.35,17.34,17.35,32800.0,14.0163,14.0244,14.0163,14.0244,32800.0
2010-12-21 12:20:00,17.35,17.36,17.35,17.36,113600.0,14.0244,14.0325,14.0244,14.0325,113600.0
2010-12-21 12:30:00,17.36,17.37,17.36,17.36,54000.0,14.0325,14.0406,14.0325,14.0325,54000.0
2010-12-21 12:40:00,17.37,17.37,17.36,17.36,17200.0,14.0406,14.0406,14.0325,14.0325,17200.0
2010-12-21 12:50:00,17.37,17.38,17.37,17.37,23200.0,14.0406,14.0486,14.0406,14.0406,23200.0
2010-12-21 13:00:00,17.38,17.38,17.37,17.37,18400.0,14.0486,14.0486,14.0406,14.0406,18400.0
2010-12-21 13:10:00,17.37,17.38,17.37,17.38,32400.0,14.0406,14.0486,14.0406,14.0486,32400.0
2010-12-21 13:20:00,17.38,17.39,17.37,17.37,65200.0,14.0486,14.0567,14.0406,14.0406,65200.0
2010-12-21 13:30:00,17.38,17.38,17.36,17.36,46800.0,14.0486,14.0486,14.0325,14.0325,46800.0
2010-12-21 13:40:00,17.36,17.37,17.36,17.36,16000.0,14.0325,14.0406,14.0325,14.0325,16000.0
2010-12-21 13:50:00,17.36,17.37,17.36,17.37,19600.0,14.0325,14.0406,14.0325,14.0406,19600.0
2010-12-21 14:00:00,17.37,17.38,17.37,17.37,45600.0,14.0406,14.0486,14.0406,14.0406,45600.0
2010-12-21 14:10:00,17.37,17.38,17.37,17.38,34400.0,14.0406,14.0486,14.0406,14.0486,34400.0
2010-12-21 14:20:00,17.38,17.39,17.38,17.38,108400.0,14.0486,14.0567,14.0486,14.0486,108400.0
2010-12-21 14:30:00,17.38,17.4,17.38,17.4,56000.0,14.0486,14.0648,14.0486,14.0648,56000.0
2010-12-21 14:40:00,17.4,17.4,17.38,17.38,32800.0,14.0648,14.0648,14.0486,14.0486,32800.0
2010-12-21 14:50:00,17.38,17.39,17.38,17.39,41600.0,14.0486,14.0567,14.0486,14.0567,41600.0
2010-12-21 15:00:00,17.39,17.39,17.36,17.36,42000.0,14.0567,14.0567,14.0325,14.0325,42000.0
2010-12-21 15:10:00,17.36,17.38,17.36,17.38,80000.0,14.0325,14.0486,14.0325,14.0486,80000.0
2010-12-21 15:20:00,17.37,17.38,17.37,17.38,56800.0,14.0406,14.0486,14.0406,14.0486,56800.0
2010-12-21 15:30:00,17.38,17.39,17.38,17.39,76000.0,14.0486,14.0567,14.0486,14.0567,76000.0
2010-12-21 15:40:00,17.39,17.39,17.36,17.36,67200.0,14.0567,14.0567,14.0325,14.0325,67200.0
2010-12-21 15:50:00,17.37,17.38,17.35,17.38,107200.0,14.0406,14.0486,14.0244,14.0486,107200.0
2010-12-22 09:30:00,17.41,17.43,17.4,17.43,114400.0,14.0729,14.0891,14.0648,14.0891,114400.0
2010-12-22 09:40:00,17.43,17.43,17.39,17.4,24000.0,14.0891,14.0891,14.0567,14.0648,24000.0
2010-12-22 09:50:00,17.4,17.41,17.38,17.41,55200.0,14.0648,14.0729,14.0486,14.0729,55200.0
2010-12-22 10:00:00,17.4,17.42,17.38,17.41,140000.0,14.0648,14.081,14.0486,14.0729,140000.0
2010-12-22 10:10:00,17.41,17.42,17.38,17.38,129600.0,14.0729,14.081,14.0486,14.0486,129600.0
2010-12-22 10:20:00,17.38,17.4,17.37,17.38,263200.0,14.0486,14.0648,14.0406,14.0486,263200.0
2010-12-22 10:30:00,17.37,17.39,17.37,17.39,206400.0,14.0406,14.0567,14.0406,14.0567,206400.0
2010-12-22 10:40:00,17.39,17.39,17.36,17.36,199200.0,14.0567,14.0567,14.0325,14.0325,199200.0
2010-12-22 10:50:00,17.36,17.39,17.36,17.39,166400.0,14.0325,14.0567,14.0325,14.0567,166400.0
2010-12-22 11:00:00,17.39,17.39,17.38,17.38,85200.0,14.0567,14.0567,14.0486,14.0486,85200.0
2010-12-22 11:10:00,17.38,17.38,17.37,17.38,92400.0,14.0486,14.0486,14.0406,14.0486,92400.0
2010-12-22 11:20:00,17.37,17.39,17.37,17.39,97200.0,14.0406,14.0567,14.0406,14.0567,97200.0
2010-12-22 11:30:00,17.4,17.42,17.4,17.42,82800.0,14.0648,14.081,14.0648,14.081,82800.0
2010-12-22 11:40:00,17.41,17.42,17.41,17.42,122400.0,14.0729,14.081,14.0729,14.081,122400.0
2010-12-22 11:50:00,17.42,17.42,17.41,17.41,94800.0,14.081,14.081,14.0729,14.0729,94800.0
2010-12-22 12:00:00,17.41,17.42,17.41,17.41,171600.0,14.0729,14.081,14.0729,14.0729,171600.0
2010-12-22 12:10:00,17.41,17.43,17.41,17.42,192400.0,14.0729,14.0891,14.0729,14.081,192400.0
2010-12-22 12:20:00,17.43,17.44,17.43,17.44,103200.0,14.0891,14.0971,14.0891,14.0971,103200.0
2010-12-22 12:30:00,17.44,17.45,17.42,17.42,100400.0,14.0971,14.1052,14.081,14.081,100400.0
2010-12-22 12:40:00,17.42,17.42,17.4,17.41,160000.0,14.081,14.081,14.0648,14.0729,160000.0
2010-12-22 12:50:00,17.41,17.42,17.41,17.41,152000.0,14.0729,14.081,14.0729,14.0729,152000.0
2010-12-22 13:00:00,17.41,17.41,17.41,17.41,117600.0,14.0729,14.0729,14.0729,14.0729,117600.0
2010-12-22 13:10:00,17.41,17.41,17.39,17.4,110800.0,14.0729,14.0729,14.0567,14.0648,110800.0
2010-12-22 13:20:00,17.4,17.4,17.39,17.4,125200.0,14.0648,14.0648,14.0567,14.0648,125200.0
2010-12-22 13:30:00,17.4,17.4,17.39,17.39,123600.0,14.0648,14.0648,14.0567,14.0567,123600.0
2010-12-22 13:40:00,17.39,17.39,17.37,17.38,145200.0,14.0567,14.0567,14.0406,14.0486,145200.0
2010-12-22 13:50:00,17.37,17.37,17.36,17.37,120800.0,14.0406,14.0406,14.0325,14.0406,120800.0
2010-12-22 14:00:00,17.37,17.38,17.37,17.37,195600.0,14.0406,14.0486,14.0406,14.0406,195600.0
2010-12-22 14:10:00,17.38,17.39,17.38,17.38,92000.0,14.0486,14.0567,14.0486,14.0486,92000.0
2010-12-22 14:20:00,17.38,17.4,17.38,17.4,138400.0,14.0486,14.0648,14.0486,14.0648,138400.0
2010-12-22 14:30:00,17.4,17.4,17.39,17.4,158800.0,14.0648,14.0648,14.0567,14.0648,158800.0
2010-12-22 14:40:00,17.4,17.41,17.4,17.41,160000.0,14.0648,14.0729,14.0648,14.0729,160000.0
2010-12-22 14:50:00,17.41,17.41,17.4,17.4,144400.0,14.0729,14.0729,14.0648,14.0648,144400.0
2010-12-22 15:00:00,17.4,17.41,17.4,17.4,158800.0,14.0648,14.0729,14.0648,14.0648,158800.0
2010-12-22 15:10:00,17.41,17.41,17.39,17.4,191600.0,14.0729,14.0729,14.0567,14.0648,191600.0
2010-12-22 15:20:00,17.4,17.42,17.39,17.41,230000.0,14.0648,14.081,14.0567,14.0729,230000.0
2010-12-22 15:30:00,17.41,17.41,17.38,17.39,282400.0,14.0729,14.0729,14.0486,14.0567,282400.0
2010-12-22 15:40:00,17.39,17.41,17.38,17.38,274000.0,14.0567,14.0729,14.0486,14.0486,274000.0
2010-12-22 15:50:00,17.38,17.39,17.37,17.38,316800.0,14.0486,14.0567,14.0406,14.0486,316800.0
2010-12-23 09:30:00,17.33,17.35,17.31,17.35,148000.0,14.0752,14.0914,14.0589,14.0914,148000.0
2010-12-23 09:40:00,17.35,17.36,17.33,17.34,96400.0,14.0914,14.0995,14.0752,14.0833,96400.0
2010-12-23 09:50:00,17.34,17.35,17.33,17.34,239600.0,14.0833,14.0914,14.0752,14.0833,239600.0
2010-12-23 10:00:00,17.34,17.35,17.33,17.34,115200.0,14.0833,14.0914,14.0752,14.0833,115200.0
2010-12-23 10:10:00,17.34,17.34,17.3,17.31,84000.0,14.0833,14.0833,14.0508,14.0589,84000.0
2010-12-23 10:20:00,17.31,17.32,17.29,17.32,192400.0,14.0589,14.0671,14.0427,14.0671,192400.0
2010-12-23 10:30:00,17.32,17.34,17.31,17.33,295200.0,14.0671,14.0833,14.0589,14.0752,295200.0
2010-12-23 10:40:00,17.33,17.33,17.31,17.31,74000.0,14.0752,14.0752,14.0589,14.0589,74000.0
2010-12-23 10:50:00,17.31,17.33,17.31,17.32,117200.0,14.0589,14.0752,14.0589,14.0671,117200.0
2010-12-23 11:00:00,17.32,17.34,17.32,17.34,177200.0,14.0671,14.0833,14.0671,14.0833,177200.0
2010-12-23 11:10:00,17.34,17.35,17.33,17.35,116800.0,14.0833,14.0914,14.0752,14.0914,116800.0
2010-12-23 11:20:00,17.35,17.35,17.34,17.35,117600.0,14.0914,14.0914,14.0833,14.0914,117600.0
2010-12-23 11:30:00,17.35,17.36,17.34,17.35,103200.0,14.0914,14.0995,14.0833,14.0914,103200.0
2010-12-23 11:40:00,17.34,17.35,17.33,17.34,154400.0,14.0833,14.0914,14.0752,14.0833,154400.0
2010-12-23 11:50:00,17.34,17.35,17.34,17.34,110800.0,14.0833,14.0914,14.0833,14.0833,110800.0
2010-12-23 12:00:00,17.34,17.34,17.32,17.32,30000.0,14.0833,14.0833,14.0671,14.0671,30000.0
2010-12-23 12:10:00,17.32,17.32,17.29,17.31,74000.0,14.0671,14.0671,14.0427,14.0589,74000.0
2010-12-23 12:20:00,17.31,17.33,17.31,17.33,44800.0,14.0589,14.0752,14.0589,14.0752,44800.0
2010-12-23 12:30:00,17.33,17.33,17.32,17.32,92400.0,14.0752,14.0752,14.0671,14.0671,92400.0
2010-12-23 12:40:00,17.32,17.33,17.31,17.31,29200.0,14.0671,14.0752,14.0589,14.0589,29200.0
2010-12-23 12:50:00,17.31,17.33,17.31,17.32,55600.0,14.0589,14.0752,14.0589,14.0671,55600.0
2010-12-23 13:00:00,17.31,17.33,17.31,17.31,56800.0,14.0589,14.0752,14.0589,14.0589,56800.0
2010-12-23 13:10:00,17.32,17.32,17.32,17.32,20400.0,14.0671,14.0671,14.0671,14.0671,20400.0
2010-12-23 13:20:00,17.32,17.32,17.31,17.31,24400.0,14.0671,14.0671,14.0589,14.0589,24400.0
2010-12-23 13:30:00,17.31,17.32,17.31,17.32,19600.0,14.0589,14.0671,14.0589,14.0671,19600.0
2010-12-23 13:40:00,17.31,17.32,17.3,17.31,25200.0,14.0589,14.0671,14.0508,14.0589,25200.0
2010-12-23 13:50:00,17.31,17.31,17.3,17.3,38000.0,14.0589,14.0589,14.0508,14.0508,38000.0
2010-12-23 14:00:00,17.3,17.31,17.29,17.29,31200.0,14.0508,14.0589,14.0427,14.0427,31200.0
2010-12-23 14:10:00,17.29,17.29,17.28,17.28,40800.0,14.0427,14.0427,14.0346,14.0346,40800.0
2010-12-23 14:20:00,17.28,17.28,17.26,17.27,38800.0,14.0346,14.0346,14.0183,14.0264,38800.0
2010-12-23 14:30:00,17.27,17.28,17.27,17.28,23200.0,14.0264,14.0346,14.0264,14.0346,23200.0
2010-12-23 14:40:00,17.28,17.29,17.28,17.28,20800.0,14.0346,14.0427,14.0346,14.0346,20800.0
2010-12-23 14:50:00,17.28,17.29,17.28,17.29,18000.0,14.0346,14.0427,14.0346,14.0427,18000.0
2010-12-23 15:00:00,17.29,17.3,17.27,17.29,112400.0,14.0427,14.0508,14.0264,14.0427,112400.0
2010-12-23 15:10:00,17.29,17.3,17.29,17.3,80400.0,14.0427,14.0508,14.0427,14.0508,80400.0
2010-12-23 15:20:00,17.3,17.32,17.3,17.32,65200.0,14.0508,14.0671,14.0508,14.0671,65200.0
2010-12-23 15:30:00,17.32,17.32,17.29,17.3,88000.0,14.0671,14.0671,14.0427,14.0508,88000.0
2010-12-23 15:40:00,17.3,17.31,17.28,17.29,143200.0,14.0508,14.0589,14.0346,14.0427,143200.0
2010-12-23 15:50:00,17.29,17.29,17.27,17.29,126000.0,14.0427,14.0427,14.0264,14.0427,126000.0
2010-12-27 09:30:00,17.24,17.27,17.2,17.21,248000.0,14.0021,14.0264,13.9696,13.9777,248000.0
2010-12-27 09:40:00,17.21,17.22,17.2,17.21,17200.0,13.9777,13.9858,13.9696,13.9777,17200.0
2010-12-27 09:50:00,17.2,17.22,17.2,17.22,18800.0,13.9696,13.9858,13.9696,13.9858,18800.0
2010-12-27 10:00:00,17.22,17.23,17.22,17.22,29600.0,13.9858,13.994,13.9858,13.9858,29600.0
2010-12-27 10:10:00,17.23,17.28,17.23,17.27,33600.0,13.994,14.0346,13.994,14.0264,33600.0
2010-12-27 10:20:00,17.27,17.27,17.26,17.27,76000.0,14.0264,14.0264,14.0183,14.0264,76000.0
2010-12-27 10:30:00,17.27,17.27,17.26,17.27,29600.0,14.0264,14.0264,14.0183,14.0264,29600.0
2010-12-27 10:40:00,17.27,17.27,17.26,17.26,13600.0,14.0264,14.0264,14.0183,14.0183,13600.0
2010-12-27 10:50:00,17.26,17.26,17.25,17.25,10800.0,14.0183,14.0183,14.0102,14.0102,10800.0
2010-12-27 11:00:00,17.25,17.25,17.25,17.25,6800.0,14.0102,14.0102,14.0102,14.0102,6800.0
2010-12-27 11:10:00,17.25,17.27,17.25,17.27,24000.0,14.0102,14.0264,14.0102,14.0264,24000.0
2010-12-27 11:20:00,17.28,17.28,17.26,17.26,11600.0,14.0346,14.0346,14.0183,14.0183,11600.0
2010-12-27 11:30:00,17.27,17.28,17.26,17.27,58800.0,14.0264,14.0346,14.0183,14.0264,58800.0
2010-12-27 11:40:00,17.27,17.27,17.26,17.27,22000.0,14.0264,14.0264,14.0183,14.0264,22000.0
2010-12-27 11:50:00,17.27,17.29,17.27,17.29,22400.0,14.0264,14.0427,14.0264,14.0427,22400.0
2010-12-27 12:00:00,17.29,17.31,17.29,17.31,35200.0,14.0427,14.0589,14.0427,14.0589,35200.0
2010-12-27 12:10:00,17.31,17.32,17.31,17.31,42800.0,14.0589,14.0671,14.0589,14.0589,42800.0
2010-12-27 12:20:00,17.31,17.31,17.31,17.31,17200.0,14.0589,14.0589,14.0589,14.0589,17200.0
2010-12-27 12:30:00,17.32,17.32,17.31,17.31,19600.0,14.0671,14.0671,14.0589,14.0589,19600.0
2010-12-27 12:40:00,17.3,17.31,17.3,17.3,68400.0,14.0508,14.0589,14.0508,14.0508,68400.0
2010-12-27 12:50:00,17.3,17.31,17.3,17.31,24000.0,14.0508,14.0589,14.0508,14.0589,24000.0
2010-12-27 13:00:00,17.31,17.32,17.31,17.32,81200.0,14.0589,14.0671,14.0589,14.0671,81200.0
2010-12-27 13:10:00,17.32,17.35,17.32,17.34,59200.0,14.0671,14.0914,14.0671,14.0833,59200.0
2010-12-27 13:20:00,17.34,17.36,17.34,17.36,69200.0,14.0833,14.0995,14.0833,14.0995,69200.0
2010-12-27 13:30:00,17.36,17.36,17.36,17.36,27600.0,14.0995,14.0995,14.0995,14.0995,27600.0
2010-12-27 13:40:00,17.36,17.36,17.36,17.36,37600.0,14.0995,14.0995,14.0995,14.0995,37600.0
2010-12-27 13:50:00,17.35,17.36,17.35,17.36,20400.0,14.0914,14.0995,14.0914,14.0995,20400.0
2010-12-27 14:00:00,17.36,17.36,17.35,17.36,14800.0,14.0995,14.0995,14.0914,14.0995,14800.0
2010-12-27 14:10:00,17.36,17.36,17.34,17.35,20800.0,14.0995,14.0995,14.0833,14.0914,20800.0
2010-12-27 14:20:00,17.35,17.35,17.34,17.35,102000.0,14.0914,14.0914,14.0833,14.0914,102000.0
2010-12-27 14:30:00,17.35,17.36,17.35,17.36,95200.0,14.0914,14.0995,14.0914,14.0995,95200.0
2010-12-27 14:40:00,17.36,17.36,17.36,17.36,29600.0,14.0995,14.0995,14.0995,14.0995,29600.0
2010-12-27 14:50:00,17.36,17.36,17.35,17.35,28000.0,14.0995,14.0995,14.0914,14.0914,28000.0
2010-12-27 15:00:00,17.34,17.36,17.33,17.35,38800.0,14.0833,14.0995,14.0752,14.0914,38800.0
2010-12-27 15:10:00,17.35,17.35,17.35,17.35,14400.0,14.0914,14.0914,14.0914,14.0914,14400.0
2010-12-27 15:20:00,17.35,17.36,17.34,17.35,42400.0,14.0914,14.0995,14.0833,14.0914,42400.0
2010-12-27 15:30:00,17.35,17.36,17.35,17.35,38000.0,14.0914,14.0995,14.0914,14.0914,38000.0
2010-12-27 15:40:00,17.35,17.36,17.34,17.35,72000.0,14.0914,14.0995,14.0833,14.0914,72000.0
2010-12-27 15:50:00,17.36,17.36,17.34,17.34,130400.0,14.0995,14.0995,14.0833,14.0833,130400.0
2010-12-28 09:30:00,17.36,17.36,17.3,17.3,251200.0,14.0995,14.0995,14.0508,14.0508,251200.0
2010-12-28 09:40:00,17.31,17.31,17.29,17.3,137600.0,14.0589,14.0589,14.0427,14.0508,137600.0
2010-12-28 09:50:00,17.3,17.3,17.27,17.28,85200.0,14.0508,14.0508,14.0264,14.0346,85200.0
2010-12-28 10:00:00,17.3,17.3,17.24,17.25,270800.0,14.0508,14.0508,14.0021,14.0102,270800.0
2010-12-28 10:10:00,17.25,17.26,17.24,17.26,113200.0,14.0102,14.0183,14.0021,14.0183,113200.0
2010-12-28 10:20:00,17.25,17.29,17.25,17.29,91200.0,14.0102,14.0427,14.0102,14.0427,91200.0
2010-12-28 10:30:00,17.29,17.29,17.28,17.29,62400.0,14.0427,14.0427,14.0346,14.0427,62400.0
2010-12-28 10:40:00,17.29,17.3,17.29,17.29,288000.0,14.0427,14.0508,14.0427,14.0427,288000.0
2010-12-28 10:50:00,17.29,17.29,17.25,17.25,96800.0,14.0427,14.0427,14.0102,14.0102,96800.0
2010-12-28 11:00:00,17.26,17.27,17.26,17.27,55600.0,14.0183,14.0264,14.0183,14.0264,55600.0
2010-12-28 11:10:00,17.27,17.28,17.27,17.28,54400.0,14.0264,14.0346,14.0264,14.0346,54400.0
2010-12-28 11:20:00,17.28,17.29,17.28,17.28,164400.0,14.0346,14.0427,14.0346,14.0346,164400.0
2010-12-28 11:30:00,17.28,17.28,17.27,17.28,117200.0,14.0346,14.0346,14.0264,14.0346,117200.0
2010-12-28 11:40:00,17.28,17.28,17.27,17.28,90000.0,14.0346,14.0346,14.0264,14.0346,90000.0
2010-12-28 11:50:00,17.27,17.28,17.27,17.27,122000.0,14.0264,14.0346,14.0264,14.0264,122000.0
2010-12-28 12:00:00,17.27,17.27,17.26,17.26,116400.0,14.0264,14.0264,14.0183,14.0183,116400.0
2010-12-28 12:10:00,17.26,17.29,17.26,17.28,117200.0,14.0183,14.0427,14.0183,14.0346,117200.0
2010-12-28 12:20:00,17.28,17.28,17.28,17.28,95200.0,14.0346,14.0346,14.0346,14.0346,95200.0
2010-12-28 12:30:00,17.28,17.29,17.28,17.28,142000.0,14.0346,14.0427,14.0346,14.0346,142000.0
2010-12-28 12:40:00,17.28,17.29,17.28,17.28,108800.0,14.0346,14.0427,14.0346,14.0346,108800.0
2010-12-28 12:50:00,17.28,17.3,17.28,17.3,112800.0,14.0346,14.0508,14.0346,14.0508,112800.0
2010-12-28 13:00:00,17.3,17.31,17.3,17.3,154400.0,14.0508,14.0589,14.0508,14.0508,154400.0
2010-12-28 13:10:00,17.3,17.32,17.3,17.32,158400.0,14.0508,14.0671,14.0508,14.0671,158400.0
2010-12-28 13:20:00,17.31,17.33,17.31,17.32,118400.0,14.0589,14.0752,14.0589,14.0671,118400.0
2010-12-28 13:30:00,17.32,17.32,17.31,17.32,110400.0,14.0671,14.0671,14.0589,14.0671,110400.0
2010-12-28 13:40:00,17.32,17.32,17.31,17.32,151200.0,14.0671,14.0671,14.0589,14.0671,151200.0
2010-12-28 13:50:00,17.32,17.32,17.32,17.32,110800.0,14.0671,14.0671,14.0671,14.0671,110800.0
2010-12-28 14:00:00,17.32,17.33,17.32,17.32,211200.0,14.0671,14.0752,14.0671,14.0671,211200.0
2010-12-28 14:10:00,17.32,17.33,17.32,17.32,182400.0,14.0671,14.0752,14.0671,14.0671,182400.0
2010-12-28 14:20:00,17.32,17.33,17.32,17.32,106000.0,14.0671,14.0752,14.0671,14.0671,106000.0
2010-12-28 14:30:00,17.32,17.32,17.31,17.31,201600.0,14.0671,14.0671,14.0589,14.0589,201600.0
2010-12-28 14:40:00,17.31,17.33,17.31,17.33,208400.0,14.0589,14.0752,14.0589,14.0752,208400.0
2010-12-28 14:50:00,17.33,17.34,17.33,17.33,182400.0,14.0752,14.0833,14.0752,14.0752,182400.0
2010-12-28 15:00:00,17.33,17.34,17.33,17.33,205600.0,14.0752,14.0833,14.0752,14.0752,205600.0
2010-12-28 15:10:00,17.33,17.33,17.31,17.31,185600.0,14.0752,14.0752,14.0589,14.0589,185600.0
2010-12-28 15:20:00,17.31,17.31,17.3,17.3,160000.0,14.0589,14.0589,14.0508,14.0508,160000.0
2010-12-28 15:30:00,17.3,17.3,17.29,17.29,226400.0,14.0508,14.0508,14.0427,14.0427,226400.0
2010-12-28 15:40:00,17.29,17.31,17.29,17.3,409600.0,14.0427,14.0589,14.0427,14.0508,409600.0
2010-12-28 15:50:00,17.3,17.31,17.29,17.3,606000.0,14.0508,14.0589,14.0427,14.0508,606000.0
2010-12-29 09:30:00,17.33,17.36,17.31,17.33,120400.0,14.0752,14.0995,14.0589,14.0752,120400.0
2010-12-29 09:40:00,17.33,17.33,17.3,17.32,46800.0,14.0752,14.0752,14.0508,14.0671,46800.0
2010-12-29 09:50:00,17.32,17.34,17.32,17.34,32800.0,14.0671,14.0833,14.0671,14.0833,32800.0
2010-12-29 10:00:00,17.34,17.35,17.34,17.34,24800.0,14.0833,14.0914,14.0833,14.0833,24800.0
2010-12-29 10:10:00,17.34,17.35,17.33,17.34,40400.0,14.0833,14.0914,14.0752,14.0833,40400.0
2010-12-29 10:20:00,17.34,17.35,17.33,17.33,33600.0,14.0833,14.0914,14.0752,14.0752,33600.0
2010-12-29 10:30:00,17.32,17.33,17.31,17.31,22800.0,14.0671,14.0752,14.0589,14.0589,22800.0
2010-12-29 10:40:00,17.31,17.32,17.31,17.32,53600.0,14.0589,14.0671,14.0589,14.0671,53600.0
2010-12-29 10:50:00,17.32,17.32,17.31,17.31,115600.0,14.0671,14.0671,14.0589,14.0589,115600.0
2010-12-29 11:00:00,17.31,17.32,17.31,17.31,30000.0,14.0589,14.0671,14.0589,14.0589,30000.0
2010-12-29 11:10:00,17.31,17.31,17.3,17.31,32000.0,14.0589,14.0589,14.0508,14.0589,32000.0
2010-12-29 11:20:00,17.3,17.32,17.3,17.32,30400.0,14.0508,14.0671,14.0508,14.0671,30400.0
2010-12-29 11:30:00,17.31,17.33,17.31,17.33,27200.0,14.0589,14.0752,14.0589,14.0752,27200.0
2010-12-29 11:40:00,17.33,17.34,17.33,17.33,7600.0,14.0752,14.0833,14.0752,14.0752,7600.0
2010-12-29 11:50:00,17.33,17.33,17.33,17.33,32800.0,14.0752,14.0752,14.0752,14.0752,32800.0
2010-12-29 12:00:00,17.33,17.34,17.33,17.34,10800.0,14.0752,14.0833,14.0752,14.0833,10800.0
2010-12-29 12:10:00,17.33,17.33,17.33,17.33,12800.0,14.0752,14.0752,14.0752,14.0752,12800.0
2010-12-29 12:20:00,17.33,17.33,17.32,17.33,64400.0,14.0752,14.0752,14.0671,14.0752,64400.0
2010-12-29 12:30:00,17.32,17.33,17.32,17.32,21600.0,14.0671,14.0752,14.0671,14.0671,21600.0
2010-12-29 12:40:00,17.32,17.33,17.32,17.32,37600.0,14.0671,14.0752,14.0671,14.0671,37600.0
2010-12-29 12:50:00,17.32,17.33,17.32,17.33,52800.0,14.0671,14.0752,14.0671,14.0752,52800.0
2010-12-29 13:00:00,17.33,17.34,17.33,17.34,54800.0,14.0752,14.0833,14.0752,14.0833,54800.0
2010-12-29 13:10:00,17.34,17.34,17.33,17.34,16400.0,14.0833,14.0833,14.0752,14.0833,16400.0
2010-12-29 13:20:00,17.34,17.34,17.34,17.34,21600.0,14.0833,14.0833,14.0833,14.0833,21600.0
2010-12-29 13:30:00,17.34,17.34,17.33,17.34,57200.0,14.0833,14.0833,14.0752,14.0833,57200.0
2010-12-29 13:40:00,17.33,17.34,17.33,17.33,60800.0,14.0752,14.0833,14.0752,14.0752,60800.0
2010-12-29 13:50:00,17.33,17.33,17.33,17.33,66400.0,14.0752,14.0752,14.0752,14.0752,66400.0
2010-12-29 14:00:00,17.33,17.34,17.33,17.34,39600.0,14.0752,14.0833,14.0752,14.0833,39600.0
2010-12-29 14:10:00,17.34,17.34,17.33,17.34,91200.0,14.0833,14.0833,14.0752,14.0833,91200.0
2010-12-29 14:20:00,17.34,17.34,17.33,17.34,244000.0,14.0833,14.0833,14.0752,14.0833,244000.0
2010-12-29 14:30:00,17.34,17.34,17.3,17.33,604400.0,14.0833,14.0833,14.0508,14.0752,604400.0
2010-12-29 14:40:00,17.33,17.34,17.33,17.33,346400.0,14.0752,14.0833,14.0752,14.0752,346400.0
2010-12-29 14:50:00,17.33,17.34,17.33,17.33,423600.0,14.0752,14.0833,14.0752,14.0752,423600.0
2010-12-29 15:00:00,17.33,17.35,17.33,17.35,536000.0,14.0752,14.0914,14.0752,14.0914,536000.0
2010-12-29 15:10:00,17.34,17.35,17.34,17.35,487200.0,14.0833,14.0914,14.0833,14.0914,487200.0
2010-12-29 15:20:00,17.35,17.35,17.34,17.35,543200.0,14.0914,14.0914,14.0833,14.0914,543200.0
2010-12-29 15:30:00,17.35,17.36,17.34,17.36,789200.0,14.0914,14.0995,14.0833,14.0995,789200.0
2010-12-29 15:40:00,17.35,17.36,17.35,17.35,1045600.0,14.0914,14.0995,14.0914,14.0914,1045600.0
2010-12-29 15:50:00,17.35,17.35,17.32,17.33,2046800.0,14.0914,14.0914,14.0671,14.0752,2046800.0
2010-12-30 09:30:00,17.33,17.35,17.31,17.34,158400.0,14.0752,14.0914,14.0589,14.0833,158400.0
2010-12-30 09:40:00,17.34,17.38,17.34,17.38,177200.0,14.0833,14.1158,14.0833,14.1158,177200.0
2010-12-30 09:50:00,17.38,17.39,17.33,17.34,96400.0,14.1158,14.1239,14.0752,14.0833,96400.0
2010-12-30 10:00:00,17.34,17.35,17.33,17.34,103600.0,14.0833,14.0914,14.0752,14.0833,103600.0
2010-12-30 10:10:00,17.34,17.34,17.32,17.34,147200.0,14.0833,14.0833,14.0671,14.0833,147200.0
2010-12-30 10:20:00,17.34,17.35,17.33,17.35,81200.0,14.0833,14.0914,14.0752,14.0914,81200.0
2010-12-30 10:30:00,17.35,17.36,17.34,17.35,75600.0,14.0914,14.0995,14.0833,14.0914,75600.0
2010-12-30 10:40:00,17.35,17.35,17.34,17.35,38400.0,14.0914,14.0914,14.0833,14.0914,38400.0
2010-12-30 10:50:00,17.35,17.36,17.35,17.36,46000.0,14.0914,14.0995,14.0914,14.0995,46000.0
2010-12-30 11:00:00,17.36,17.37,17.36,17.37,114000.0,14.0995,14.1077,14.0995,14.1077,114000.0
2010-12-30 11:10:00,17.37,17.37,17.35,17.36,78800.0,14.1077,14.1077,14.0914,14.0995,78800.0
2010-12-30 11:20:00,17.36,17.36,17.35,17.36,78400.0,14.0995,14.0995,14.0914,14.0995,78400.0
2010-12-30 11:30:00,17.36,17.36,17.36,17.36,21600.0,14.0995,14.0995,14.0995,14.0995,21600.0
2010-12-30 11:40:00,17.36,17.36,17.36,17.36,52400.0,14.0995,14.0995,14.0995,14.0995,52400.0
2010-12-30 11:50:00,17.36,17.36,17.35,17.35,62400.0,14.0995,14.0995,14.0914,14.0914,62400.0
2010-12-30 12:00:00,17.35,17.36,17.35,17.35,67200.0,14.0914,14.0995,14.0914,14.0914,67200.0
2010-12-30 12:10:00,17.35,17.35,17.33,17.34,115600.0,14.0914,14.0914,14.0752,14.0833,115600.0
2010-12-30 12:20:00,17.34,17.35,17.34,17.35,31200.0,14.0833,14.0914,14.0833,14.0914,31200.0
2010-12-30 12:30:00,17.35,17.36,17.35,17.36,52800.0,14.0914,14.0995,14.0914,14.0995,52800.0
2010-12-30 12:40:00,17.36,17.37,17.36,17.37,66400.0,14.0995,14.1077,14.0995,14.1077,66400.0
2010-12-30 12:50:00,17.37,17.37,17.36,17.36,26800.0,14.1077,14.1077,14.0995,14.0995,26800.0
2010-12-30 13:00:00,17.36,17.36,17.36,17.36,14000.0,14.0995,14.0995,14.0995,14.0995,14000.0
2010-12-30 13:10:00,17.36,17.36,17.36,17.36,27600.0,14.0995,14.0995,14.0995,14.0995,27600.0
2010-12-30 13:20:00,17.36,17.36,17.36,17.36,14800.0,14.0995,14.0995,14.0995,14.0995,14800.0
2010-12-30 13:30:00,17.36,17.36,17.36,17.36,15600.0,14.0995,14.0995,14.0995,14.0995,15600.0
2010-12-30 13:40:00,17.36,17.36,17.36,17.36,21600.0,14.0995,14.0995,14.0995,14.0995,21600.0
2010-12-30 13:50:00,17.36,17.36,17.36,17.36,20800.0,14.0995,14.0995,14.0995,14.0995,20800.0
2010-12-30 14:00:00,17.36,17.36,17.36,17.36,52800.0,14.0995,14.0995,14.0995,14.0995,52800.0
2010-12-30 14:10:00,17.36,17.38,17.36,17.38,44800.0,14.0995,14.1158,14.0995,14.1158,44800.0
2010-12-30 14:20:00,17.38,17.38,17.36,17.36,49200.0,14.1158,14.1158,14.0995,14.0995,49200.0
2010-12-30 14:30:00,17.37,17.37,17.36,17.37,41200.0,14.1077,14.1077,14.0995,14.1077,41200.0
2010-12-30 14:40:00,17.37,17.37,17.35,17.35,31200.0,14.1077,14.1077,14.0914,14.0914,31200.0
2010-12-30 14:50:00,17.35,17.36,17.35,17.36,40000.0,14.0914,14.0995,14.0914,14.0995,40000.0
2010-12-30 15:00:00,17.35,17.36,17.35,17.36,24400.0,14.0914,14.0995,14.0914,14.0995,24400.0
2010-12-30 15:10:00,17.35,17.36,17.35,17.35,43200.0,14.0914,14.0995,14.0914,14.0914,43200.0
2010-12-30 15:20:00,17.35,17.36,17.34,17.36,136400.0,14.0914,14.0995,14.0833,14.0995,136400.0
2010-12-30 15:30:00,17.37,17.37,17.36,17.37,120800.0,14.1077,14.1077,14.0995,14.1077,120800.0
2010-12-30 15:40:00,17.36,17.36,17.33,17.33,80000.0,14.0995,14.0995,14.0752,14.0752,80000.0
2010-12-30 15:50:00,17.33,17.33,17.31,17.31,163200.0,14.0752,14.0752,14.0589,14.0589,163200.0
2010-12-31 09:30:00,17.29,17.31,17.27,17.28,140400.0,14.0427,14.0589,14.0264,14.0346,140400.0
2010-12-31 09:40:00,17.27,17.28,17.25,17.27,39200.0,14.0264,14.0346,14.0102,14.0264,39200.0
2010-12-31 09:50:00,17.27,17.29,17.26,17.27,29200.0,14.0264,14.0427,14.0183,14.0264,29200.0
2010-12-31 10:00:00,17.28,17.28,17.26,17.27,76000.0,14.0346,14.0346,14.0183,14.0264,76000.0
2010-12-31 10:10:00,17.28,17.28,17.25,17.26,64400.0,14.0346,14.0346,14.0102,14.0183,64400.0
2010-12-31 10:20:00,17.26,17.27,17.26,17.27,38800.0,14.0183,14.0264,14.0183,14.0264,38800.0
2010-12-31 10:30:00,17.27,17.27,17.25,17.26,51600.0,14.0264,14.0264,14.0102,14.0183,51600.0
2010-12-31 10:40:00,17.26,17.26,17.25,17.25,90400.0,14.0183,14.0183,14.0102,14.0102,90400.0
2010-12-31 10:50:00,17.25,17.28,17.25,17.27,60800.0,14.0102,14.0346,14.0102,14.0264,60800.0
2010-12-31 11:00:00,17.27,17.28,17.27,17.27,47200.0,14.0264,14.0346,14.0264,14.0264,47200.0
2010-12-31 11:10:00,17.27,17.27,17.25,17.26,106400.0,14.0264,14.0264,14.0102,14.0183,106400.0
2010-12-31 11:20:00,17.26,17.26,17.26,17.26,561600.0,14.0183,14.0183,14.0183,14.0183,561600.0
2010-12-31 11:30:00,17.26,17.28,17.26,17.27,75600.0,14.0183,14.0346,14.0183,14.0264,75600.0
2010-12-31 11:40:00,17.27,17.27,17.26,17.27,88000.0,14.0264,14.0264,14.0183,14.0264,88000.0
2010-12-31 11:50:00,17.27,17.27,17.27,17.27,53200.0,14.0264,14.0264,14.0264,14.0264,53200.0
2010-12-31 12:00:00,17.27,17.28,17.27,17.28,32000.0,14.0264,14.0346,14.0264,14.0346,32000.0
2010-12-31 12:10:00,17.28,17.29,17.28,17.29,24000.0,14.0346,14.0427,14.0346,14.0427,24000.0
2010-12-31 12:20:00,17.29,17.3,17.28,17.3,44400.0,14.0427,14.0508,14.0346,14.0508,44400.0
2010-12-31 12:30:00,17.3,17.31,17.3,17.3,38800.0,14.0508,14.0589,14.0508,14.0508,38800.0
2010-12-31 12:40:00,17.3,17.3,17.27,17.28,20800.0,14.0508,14.0508,14.0264,14.0346,20800.0
2010-12-31 12:50:00,17.28,17.28,17.28,17.28,7200.0,14.0346,14.0346,14.0346,14.0346,7200.0
2010-12-31 13:00:00,17.29,17.3,17.28,17.3,28000.0,14.0427,14.0508,14.0346,14.0508,28000.0
2010-12-31 13:10:00,17.3,17.3,17.29,17.29,14400.0,14.0508,14.0508,14.0427,14.0427,14400.0
2010-12-31 13:20:00,17.3,17.3,17.29,17.29,33200.0,14.0508,14.0508,14.0427,14.0427,33200.0
2010-12-31 13:30:00,17.29,17.3,17.29,17.3,21200.0,14.0427,14.0508,14.0427,14.0508,21200.0
2010-12-31 13:40:00,17.3,17.3,17.28,17.28,68400.0,14.0508,14.0508,14.0346,14.0346,68400.0
2010-12-31 13:50:00,17.28,17.29,17.28,17.29,65600.0,14.0346,14.0427,14.0346,14.0427,65600.0
2010-12-31 14:00:00,17.29,17.29,17.28,17.28,20400.0,14.0427,14.0427,14.0346,14.0346,20400.0
2010-12-31 14:10:00,17.27,17.28,17.27,17.27,32800.0,14.0264,14.0346,14.0264,14.0264,32800.0
2010-12-31 14:20:00,17.27,17.27,17.27,17.27,68000.0,14.0264,14.0264,14.0264,14.0264,68000.0
2010-12-31 14:30:00,17.27,17.28,17.27,17.28,25200.0,14.0264,14.0346,14.0264,14.0346,25200.0
2010-12-31 14:40:00,17.28,17.28,17.28,17.28,24000.0,14.0346,14.0346,14.0346,14.0346,24000.0
2010-12-31 14:50:00,17.28,17.28,17.27,17.27,22400.0,14.0346,14.0346,14.0264,14.0264,22400.0
2010-12-31 15:00:00,17.27,17.27,17.27,17.27,12000.0,14.0264,14.0264,14.0264,14.0264,12000.0
2010-12-31 15:10:00,17.27,17.27,17.26,17.27,22000.0,14.0264,14.0264,14.0183,14.0264,22000.0
2010-12-31 15:20:00,17.26,17.27,17.26,17.26,18800.0,14.0183,14.0264,14.0183,14.0183,18800.0
2010-12-31 15:30:00,17.26,17.26,17.25,17.25,74400.0,14.0183,14.0183,14.0102,14.0102,74400.0
2010-12-31 15:40:00,17.25,17.25,17.14,17.15,306800.0,14.0102,14.0102,13.9209,13.929,306800.0
2010-12-31 15:50:00,17.14,17.17,17.11,17.12,671600.0,13.9209,13.9452,13.8965,13.9046,671600.0
2011-01-03 09:30:00,17.25,17.31,17.25,17.27,276800.0,14.0102,14.0589,14.0102,14.0264,276800.0
2011-01-03 09:40:00,17.27,17.32,17.26,17.32,279200.0,14.0264,14.0671,14.0183,14.0671,279200.0
2011-01-03 09:50:00,17.32,17.33,17.31,17.33,45600.0,14.0671,14.0752,14.0589,14.0752,45600.0
2011-01-03 10:00:00,17.33,17.38,17.32,17.38,155200.0,14.0752,14.1158,14.0671,14.1158,155200.0
2011-01-03 10:10:00,17.38,17.48,17.38,17.48,152400.0,14.1158,14.197,14.1158,14.197,152400.0
2011-01-03 10:20:00,17.48,17.5,17.47,17.48,89200.0,14.197,14.2133,14.1889,14.197,89200.0
2011-01-03 10:30:00,17.48,17.5,17.48,17.49,130400.0,14.197,14.2133,14.197,14.2051,130400.0
2011-01-03 10:40:00,17.49,17.52,17.49,17.51,355600.0,14.2051,14.2295,14.2051,14.2214,355600.0
2011-01-03 10:50:00,17.51,17.54,17.51,17.52,198000.0,14.2214,14.2457,14.2214,14.2295,198000.0
2011-01-03 11:00:00,17.52,17.52,17.51,17.51,151200.0,14.2295,14.2295,14.2214,14.2214,151200.0
2011-01-03 11:10:00,17.51,17.52,17.5,17.51,254400.0,14.2214,14.2295,14.2133,14.2214,254400.0
2011-01-03 11:20:00,17.51,17.53,17.51,17.53,242400.0,14.2214,14.2376,14.2214,14.2376,242400.0
2011-01-03 11:30:00,17.53,17.53,17.5,17.52,224800.0,14.2376,14.2376,14.2133,14.2295,224800.0
2011-01-03 11:40:00,17.52,17.53,17.5,17.5,140800.0,14.2295,14.2376,14.2133,14.2133,140800.0
2011-01-03 11:50:00,17.5,17.51,17.5,17.51,114000.0,14.2133,14.2214,14.2133,14.2214,114000.0
2011-01-03 12:00:00,17.51,17.52,17.51,17.52,110400.0,14.2214,14.2295,14.2214,14.2295,110400.0
2011-01-03 12:10:00,17.52,17.52,17.52,17.52,106000.0,14.2295,14.2295,14.2295,14.2295,106000.0
2011-01-03 12:20:00,17.52,17.52,17.5,17.51,180000.0,14.2295,14.2295,14.2133,14.2214,180000.0
2011-01-03 12:30:00,17.51,17.51,17.5,17.5,106000.0,14.2214,14.2214,14.2133,14.2133,106000.0
2011-01-03 12:40:00,17.5,17.51,17.5,17.51,94400.0,14.2133,14.2214,14.2133,14.2214,94400.0
2011-01-03 12:50:00,17.51,17.51,17.45,17.47,249200.0,14.2214,14.2214,14.1726,14.1889,249200.0
2011-01-03 13:00:00,17.47,17.48,17.47,17.47,208000.0,14.1889,14.197,14.1889,14.1889,208000.0
2011-01-03 13:10:00,17.47,17.48,17.47,17.48,133600.0,14.1889,14.197,14.1889,14.197,133600.0
2011-01-03 13:20:00,17.48,17.48,17.46,17.47,106400.0,14.197,14.197,14.1808,14.1889,106400.0
2011-01-03 13:30:00,17.47,17.47,17.45,17.46,62000.0,14.1889,14.1889,14.1726,14.1808,62000.0
2011-01-03 13:40:00,17.46,17.47,17.45,17.47,94000.0,14.1808,14.1889,14.1726,14.1889,94000.0
2011-01-03 13:50:00,17.47,17.47,17.46,17.47,104000.0,14.1889,14.1889,14.1808,14.1889,104000.0
2011-01-03 14:00:00,17.47,17.48,17.47,17.48,66800.0,14.1889,14.197,14.1889,14.197,66800.0
2011-01-03 14:10:00,17.48,17.48,17.44,17.46,121200.0,14.197,14.197,14.1645,14.1808,121200.0
2011-01-03 14:20:00,17.46,17.47,17.45,17.45,67600.0,14.1808,14.1889,14.1726,14.1726,67600.0
2011-01-03 14:30:00,17.45,17.45,17.42,17.44,78800.0,14.1726,14.1726,14.1483,14.1645,78800.0
2011-01-03 14:40:00,17.44,17.48,17.44,17.48,108000.0,14.1645,14.197,14.1645,14.197,108000.0
2011-01-03 14:50:00,17.48,17.49,17.47,17.49,68400.0,14.197,14.2051,14.1889,14.2051,68400.0
2011-01-03 15:00:00,17.49,17.5,17.47,17.47,42800.0,14.2051,14.2133,14.1889,14.1889,42800.0
2011-01-03 15:10:00,17.47,17.48,17.45,17.47,87600.0,14.1889,14.197,14.1726,14.1889,87600.0
2011-01-03 15:20:00,17.47,17.47,17.46,17.47,106800.0,14.1889,14.1889,14.1808,14.1889,106800.0
2011-01-03 15:30:00,17.47,17.48,17.47,17.47,143600.0,14.1889,14.197,14.1889,14.1889,143600.0
2011-01-03 15:40:00,17.47,17.51,17.46,17.5,221600.0,14.1889,14.2214,14.1808,14.2133,221600.0
2011-01-03 15:50:00,17.5,17.51,17.43,17.43,498000.0,14.2133,14.2214,14.1564,14.1564,498000.0
2011-01-04 09:30:00,17.5,17.5,17.43,17.44,99600.0,14.2133,14.2133,14.1564,14.1645,99600.0
2011-01-04 09:40:00,17.44,17.45,17.4,17.4,64800.0,14.1645,14.1726,14.132,14.132,64800.0
2011-01-04 09:50:00,17.41,17.41,17.37,17.39,122000.0,14.1402,14.1402,14.1077,14.1239,122000.0
2011-01-04 10:00:00,17.39,17.41,17.37,17.4,65200.0,14.1239,14.1402,14.1077,14.132,65200.0
2011-01-04 10:10:00,17.4,17.4,17.38,17.39,58800.0,14.132,14.132,14.1158,14.1239,58800.0
2011-01-04 10:20:00,17.39,17.41,17.38,17.39,62400.0,14.1239,14.1402,14.1158,14.1239,62400.0
2011-01-04 10:30:00,17.39,17.4,17.36,17.36,50400.0,14.1239,14.132,14.0995,14.0995,50400.0
2011-01-04 10:40:00,17.37,17.37,17.34,17.34,122000.0,14.1077,14.1077,14.0833,14.0833,122000.0
2011-01-04 10:50:00,17.34,17.34,17.32,17.32,102800.0,14.0833,14.0833,14.0671,14.0671,102800.0
2011-01-04 11:00:00,17.32,17.32,17.26,17.26,81600.0,14.0671,14.0671,14.0183,14.0183,81600.0
2011-01-04 11:10:00,17.26,17.28,17.25,17.26,111200.0,14.0183,14.0346,14.0102,14.0183,111200.0
2011-01-04 11:20:00,17.27,17.27,17.21,17.21,55600.0,14.0264,14.0264,13.9777,13.9777,55600.0
2011-01-04 11:30:00,17.21,17.21,17.18,17.21,176000.0,13.9777,13.9777,13.9534,13.9777,176000.0
2011-01-04 11:40:00,17.21,17.22,17.2,17.2,64000.0,13.9777,13.9858,13.9696,13.9696,64000.0
2011-01-04 11:50:00,17.2,17.21,17.13,17.13,120400.0,13.9696,13.9777,13.9127,13.9127,120400.0
2011-01-04 12:00:00,17.12,17.15,17.03,17.03,225200.0,13.9046,13.929,13.8315,13.8315,225200.0
2011-01-04 12:10:00,17.03,17.08,17.03,17.07,75200.0,13.8315,13.8721,13.8315,13.864,75200.0
2011-01-04 12:20:00,17.07,17.08,17.01,17.03,122800.0,13.864,13.8721,13.8153,13.8315,122800.0
2011-01-04 12:30:00,17.03,17.03,17.01,17.01,86400.0,13.8315,13.8315,13.8153,13.8153,86400.0
2011-01-04 12:40:00,17.01,17.01,16.98,17.0,137200.0,13.8153,13.8153,13.7909,13.8072,137200.0
2011-01-04 12:50:00,17.01,17.05,17.01,17.05,57200.0,13.8153,13.8478,13.8153,13.8478,57200.0
2011-01-04 13:00:00,17.06,17.07,17.04,17.05,77600.0,13.8559,13.864,13.8396,13.8478,77600.0
2011-01-04 13:10:00,17.05,17.11,17.05,17.1,76000.0,13.8478,13.8965,13.8478,13.8884,76000.0
2011-01-04 13:20:00,17.11,17.11,17.09,17.1,102400.0,13.8965,13.8965,13.8803,13.8884,102400.0
2011-01-04 13:30:00,17.1,17.12,17.09,17.12,70400.0,13.8884,13.9046,13.8803,13.9046,70400.0
2011-01-04 13:40:00,17.11,17.11,17.1,17.1,39600.0,13.8965,13.8965,13.8884,13.8884,39600.0
2011-01-04 13:50:00,17.1,17.12,17.1,17.1,57600.0,13.8884,13.9046,13.8884,13.8884,57600.0
2011-01-04 14:00:00,17.1,17.16,17.08,17.16,156400.0,13.8884,13.9371,13.8721,13.9371,156400.0
2011-01-04 14:10:00,17.16,17.16,17.14,17.15,67200.0,13.9371,13.9371,13.9209,13.929,67200.0
2011-01-04 14:20:00,17.15,17.2,17.14,17.18,53200.0,13.929,13.9696,13.9209,13.9534,53200.0
2011-01-04 14:30:00,17.18,17.18,17.15,17.16,62800.0,13.9534,13.9534,13.929,13.9371,62800.0
2011-01-04 14:40:00,17.16,17.19,17.16,17.17,44000.0,13.9371,13.9615,13.9371,13.9452,44000.0
2011-01-04 14:50:00,17.17,17.18,17.14,17.14,86400.0,13.9452,13.9534,13.9209,13.9209,86400.0
2011-01-04 15:00:00,17.15,17.15,17.11,17.13,66800.0,13.929,13.929,13.8965,13.9127,66800.0
2011-01-04 15:10:00,17.12,17.14,17.12,17.14,101600.0,13.9046,13.9209,13.9046,13.9209,101600.0
2011-01-04 15:20:00,17.14,17.18,17.13,17.16,112400.0,13.9209,13.9534,13.9127,13.9371,112400.0
2011-01-04 15:30:00,17.16,17.16,17.12,17.14,146800.0,13.9371,13.9371,13.9046,13.9209,146800.0
2011-01-04 15:40:00,17.14,17.16,17.13,17.15,164000.0,13.9209,13.9371,13.9127,13.929,164000.0
2011-01-04 15:50:00,17.15,17.15,17.14,17.15,156400.0,13.929,13.929,13.9209,13.929,156400.0
2011-01-05 09:30:00,17.13,17.14,17.08,17.12,448000.0,13.9127,13.9209,13.8721,13.9046,448000.0
2011-01-05 09:40:00,17.12,17.14,17.09,17.11,48800.0,13.9046,13.9209,13.8803,13.8965,48800.0
2011-01-05 09:50:00,17.11,17.13,17.11,17.11,30400.0,13.8965,13.9127,13.8965,13.8965,30400.0
2011-01-05 10:00:00,17.12,17.21,17.11,17.21,113600.0,13.9046,13.9777,13.8965,13.9777,113600.0
2011-01-05 10:10:00,17.21,17.22,17.17,17.18,34800.0,13.9777,13.9858,13.9452,13.9534,34800.0
2011-01-05 10:20:00,17.18,17.2,17.16,17.16,40000.0,13.9534,13.9696,13.9371,13.9371,40000.0
2011-01-05 10:30:00,17.17,17.18,17.15,17.17,42800.0,13.9452,13.9534,13.929,13.9452,42800.0
2011-01-05 10:40:00,17.17,17.2,17.17,17.18,71200.0,13.9452,13.9696,13.9452,13.9534,71200.0
2011-01-05 10:50:00,17.18,17.19,17.17,17.17,28400.0,13.9534,13.9615,13.9452,13.9452,28400.0
2011-01-05 11:00:00,17.18,17.2,17.16,17.2,90000.0,13.9534,13.9696,13.9371,13.9696,90000.0
2011-01-05 11:10:00,17.2,17.21,17.19,17.21,32800.0,13.9696,13.9777,13.9615,13.9777,32800.0
2011-01-05 11:20:00,17.21,17.28,17.21,17.27,251200.0,13.9777,14.0346,13.9777,14.0264,251200.0
2011-01-05 11:30:00,17.27,17.28,17.26,17.28,60400.0,14.0264,14.0346,14.0183,14.0346,60400.0
2011-01-05 11:40:00,17.28,17.28,17.25,17.25,34800.0,14.0346,14.0346,14.0102,14.0102,34800.0
2011-01-05 11:50:00,17.25,17.27,17.25,17.26,64000.0,14.0102,14.0264,14.0102,14.0183,64000.0
2011-01-05 12:00:00,17.27,17.27,17.25,17.27,28800.0,14.0264,14.0264,14.0102,14.0264,28800.0
2011-01-05 12:10:00,17.27,17.27,17.24,17.24,55600.0,14.0264,14.0264,14.0021,14.0021,55600.0
2011-01-05 12:20:00,17.24,17.26,17.24,17.25,41600.0,14.0021,14.0183,14.0021,14.0102,41600.0
2011-01-05 12:30:00,17.26,17.28,17.26,17.27,52000.0,14.0183,14.0346,14.0183,14.0264,52000.0
2011-01-05 12:40:00,17.27,17.27,17.24,17.24,43600.0,14.0264,14.0264,14.0021,14.0021,43600.0
2011-01-05 12:50:00,17.23,17.23,17.21,17.21,15600.0,13.994,13.994,13.9777,13.9777,15600.0
2011-01-05 13:00:00,17.21,17.21,17.19,17.2,48800.0,13.9777,13.9777,13.9615,13.9696,48800.0
2011-01-05 13:10:00,17.2,17.21,17.18,17.18,82000.0,13.9696,13.9777,13.9534,13.9534,82000.0
2011-01-05 13:20:00,17.18,17.21,17.18,17.2,30400.0,13.9534,13.9777,13.9534,13.9696,30400.0
2011-01-05 13:30:00,17.2,17.21,17.2,17.21,20800.0,13.9696,13.9777,13.9696,13.9777,20800.0
2011-01-05 13:40:00,17.22,17.24,17.21,17.23,48800.0,13.9858,14.0021,13.9777,13.994,48800.0
2011-01-05 13:50:00,17.23,17.24,17.23,17.24,16000.0,13.994,14.0021,13.994,14.0021,16000.0
2011-01-05 14:00:00,17.24,17.24,17.23,17.23,28000.0,14.0021,14.0021,13.994,13.994,28000.0
2011-01-05 14:10:00,17.23,17.25,17.23,17.25,75600.0,13.994,14.0102,13.994,14.0102,75600.0
2011-01-05 14:20:00,17.25,17.25,17.23,17.23,28000.0,14.0102,14.0102,13.994,13.994,28000.0
2011-01-05 14:30:00,17.23,17.24,17.23,17.23,26000.0,13.994,14.0021,13.994,13.994,26000.0
2011-01-05 14:40:00,17.23,17.24,17.22,17.24,34800.0,13.994,14.0021,13.9858,14.0021,34800.0
2011-01-05 14:50:00,17.24,17.26,17.24,17.26,168000.0,14.0021,14.0183,14.0021,14.0183,168000.0
2011-01-05 15:00:00,17.26,17.28,17.26,17.27,161200.0,14.0183,14.0346,14.0183,14.0264,161200.0
2011-01-05 15:10:00,17.28,17.3,17.27,17.29,104400.0,14.0346,14.0508,14.0264,14.0427,104400.0
2011-01-05 15:20:00,17.29,17.29,17.27,17.28,126400.0,14.0427,14.0427,14.0264,14.0346,126400.0
2011-01-05 15:30:00,17.28,17.29,17.27,17.28,118400.0,14.0346,14.0427,14.0264,14.0346,118400.0
2011-01-05 15:40:00,17.28,17.29,17.27,17.29,97600.0,14.0346,14.0427,14.0264,14.0427,97600.0
2011-01-05 15:50:00,17.29,17.3,17.29,17.3,191200.0,14.0427,14.0508,14.0427,14.0508,191200.0
2011-01-06 09:30:00,17.32,17.33,17.24,17.24,182000.0,14.0671,14.0752,14.0021,14.0021,182000.0
2011-01-06 09:40:00,17.25,17.29,17.24,17.29,66800.0,14.0102,14.0427,14.0021,14.0427,66800.0
2011-01-06 09:50:00,17.29,17.29,17.27,17.27,50000.0,14.0427,14.0427,14.0264,14.0264,50000.0
2011-01-06 10:00:00,17.27,17.29,17.27,17.28,70400.0,14.0264,14.0427,14.0264,14.0346,70400.0
2011-01-06 10:10:00,17.27,17.28,17.25,17.27,95200.0,14.0264,14.0346,14.0102,14.0264,95200.0
2011-01-06 10:20:00,17.27,17.3,17.27,17.29,56400.0,14.0264,14.0508,14.0264,14.0427,56400.0
2011-01-06 10:30:00,17.3,17.32,17.3,17.32,67200.0,14.0508,14.0671,14.0508,14.0671,67200.0
2011-01-06 10:40:00,17.32,17.32,17.3,17.31,151200.0,14.0671,14.0671,14.0508,14.0589,151200.0
2011-01-06 10:50:00,17.31,17.31,17.25,17.26,106000.0,14.0589,14.0589,14.0102,14.0183,106000.0
2011-01-06 11:00:00,17.26,17.26,17.21,17.21,132800.0,14.0183,14.0183,13.9777,13.9777,132800.0
2011-01-06 11:10:00,17.21,17.24,17.2,17.24,90400.0,13.9777,14.0021,13.9696,14.0021,90400.0
2011-01-06 11:20:00,17.24,17.26,17.24,17.25,18800.0,14.0021,14.0183,14.0021,14.0102,18800.0
2011-01-06 11:30:00,17.25,17.28,17.25,17.26,39200.0,14.0102,14.0346,14.0102,14.0183,39200.0
2011-01-06 11:40:00,17.26,17.27,17.25,17.27,103200.0,14.0183,14.0264,14.0102,14.0264,103200.0
2011-01-06 11:50:00,17.27,17.27,17.26,17.26,71200.0,14.0264,14.0264,14.0183,14.0183,71200.0
2011-01-06 12:00:00,17.26,17.27,17.24,17.24,66800.0,14.0183,14.0264,14.0021,14.0021,66800.0
2011-01-06 12:10:00,17.25,17.26,17.24,17.24,57200.0,14.0102,14.0183,14.0021,14.0021,57200.0
2011-01-06 12:20:00,17.24,17.26,17.24,17.25,39600.0,14.0021,14.0183,14.0021,14.0102,39600.0
2011-01-06 12:30:00,17.25,17.26,17.25,17.25,48000.0,14.0102,14.0183,14.0102,14.0102,48000.0
2011-01-06 12:40:00,17.25,17.27,17.25,17.26,28800.0,14.0102,14.0264,14.0102,14.0183,28800.0
2011-01-06 12:50:00,17.27,17.27,17.25,17.25,64000.0,14.0264,14.0264,14.0102,14.0102,64000.0
2011-01-06 13:00:00,17.25,17.25,17.22,17.23,174400.0,14.0102,14.0102,13.9858,13.994,174400.0
2011-01-06 13:10:00,17.23,17.24,17.22,17.24,39600.0,13.994,14.0021,13.9858,14.0021,39600.0
2011-01-06 13:20:00,17.24,17.24,17.22,17.23,49600.0,14.0021,14.0021,13.9858,13.994,49600.0
2011-01-06 13:30:00,17.23,17.24,17.23,17.24,26800.0,13.994,14.0021,13.994,14.0021,26800.0
2011-01-06 13:40:00,17.24,17.24,17.23,17.23,44800.0,14.0021,14.0021,13.994,13.994,44800.0
2011-01-06 13:50:00,17.23,17.25,17.23,17.25,72400.0,13.994,14.0102,13.994,14.0102,72400.0
2011-01-06 14:00:00,17.25,17.27,17.25,17.27,112400.0,14.0102,14.0264,14.0102,14.0264,112400.0
2011-01-06 14:10:00,17.26,17.26,17.25,17.26,50800.0,14.0183,14.0183,14.0102,14.0183,50800.0
2011-01-06 14:20:00,17.25,17.26,17.25,17.26,54000.0,14.0102,14.0183,14.0102,14.0183,54000.0
2011-01-06 14:30:00,17.26,17.26,17.25,17.25,85600.0,14.0183,14.0183,14.0102,14.0102,85600.0
2011-01-06 14:40:00,17.25,17.25,17.16,17.17,144000.0,14.0102,14.0102,13.9371,13.9452,144000.0
2011-01-06 14:50:00,17.17,17.18,17.15,17.18,158400.0,13.9452,13.9534,13.929,13.9534,158400.0
2011-01-06 15:00:00,17.18,17.21,17.18,17.19,72800.0,13.9534,13.9777,13.9534,13.9615,72800.0
2011-01-06 15:10:00,17.19,17.2,17.17,17.18,98400.0,13.9615,13.9696,13.9452,13.9534,98400.0
2011-01-06 15:20:00,17.18,17.19,17.16,17.18,98800.0,13.9534,13.9615,13.9371,13.9534,98800.0
2011-01-06 15:30:00,17.18,17.2,17.15,17.17,227200.0,13.9534,13.9696,13.929,13.9452,227200.0
2011-01-06 15:40:00,17.18,17.2,17.17,17.19,108000.0,13.9534,13.9696,13.9452,13.9615,108000.0
2011-01-06 15:50:00,17.19,17.22,17.19,17.21,279600.0,13.9615,13.9858,13.9615,13.9777,279600.0
2011-01-07 09:30:00,17.25,17.31,17.25,17.27,218400.0,14.0102,14.0589,14.0102,14.0264,218400.0
2011-01-07 09:40:00,17.27,17.27,17.2,17.21,78800.0,14.0264,14.0264,13.9696,13.9777,78800.0
2011-01-07 09:50:00,17.21,17.22,17.19,17.22,49200.0,13.9777,13.9858,13.9615,13.9858,49200.0
2011-01-07 10:00:00,17.21,17.25,17.2,17.24,46400.0,13.9777,14.0102,13.9696,14.0021,46400.0
2011-01-07 10:10:00,17.24,17.28,17.24,17.26,59600.0,14.0021,14.0346,14.0021,14.0183,59600.0
2011-01-07 10:20:00,17.27,17.28,17.24,17.25,40800.0,14.0264,14.0346,14.0021,14.0102,40800.0
2011-01-07 10:30:00,17.26,17.27,17.25,17.26,43600.0,14.0183,14.0264,14.0102,14.0183,43600.0
2011-01-07 10:40:00,17.25,17.25,17.21,17.23,36800.0,14.0102,14.0102,13.9777,13.994,36800.0
2011-01-07 10:50:00,17.23,17.24,17.2,17.22,68400.0,13.994,14.0021,13.9696,13.9858,68400.0
2011-01-07 11:00:00,17.23,17.23,17.18,17.18,80000.0,13.994,13.994,13.9534,13.9534,80000.0
2011-01-07 11:10:00,17.18,17.21,17.18,17.2,74000.0,13.9534,13.9777,13.9534,13.9696,74000.0
2011-01-07 11:20:00,17.2,17.21,17.16,17.16,51600.0,13.9696,13.9777,13.9371,13.9371,51600.0
2011-01-07 11:30:00,17.16,17.16,17.08,17.1,151600.0,13.9371,13.9371,13.8721,13.8884,151600.0
2011-01-07 11:40:00,17.1,17.13,17.09,17.11,74800.0,13.8884,13.9127,13.8803,13.8965,74800.0
2011-01-07 11:50:00,17.12,17.12,17.08,17.1,69200.0,13.9046,13.9046,13.8721,13.8884,69200.0
2011-01-07 12:00:00,17.1,17.1,17.08,17.09,58400.0,13.8884,13.8884,13.8721,13.8803,58400.0
2011-01-07 12:10:00,17.09,17.1,17.07,17.09,181600.0,13.8803,13.8884,13.864,13.8803,181600.0
2011-01-07 12:20:00,17.1,17.1,17.0,17.0,141200.0,13.8884,13.8884,13.8072,13.8072,141200.0
2011-01-07 12:30:00,17.0,17.01,16.97,16.99,201200.0,13.8072,13.8153,13.7828,13.799,201200.0
2011-01-07 12:40:00,16.99,17.0,16.94,16.96,155600.0,13.799,13.8072,13.7584,13.7747,155600.0
2011-01-07 12:50:00,16.96,16.98,16.89,16.97,112400.0,13.7747,13.7909,13.7178,13.7828,112400.0
2011-01-07 13:00:00,16.98,16.98,16.95,16.96,100000.0,13.7909,13.7909,13.7665,13.7747,100000.0
2011-01-07 13:10:00,16.96,17.04,16.94,17.03,234400.0,13.7747,13.8396,13.7584,13.8315,234400.0
2011-01-07 13:20:00,17.04,17.04,16.98,17.0,36400.0,13.8396,13.8396,13.7909,13.8072,36400.0
2011-01-07 13:30:00,17.0,17.03,17.0,17.03,58400.0,13.8072,13.8315,13.8072,13.8315,58400.0
2011-01-07 13:40:00,17.04,17.04,17.01,17.02,38800.0,13.8396,13.8396,13.8153,13.8234,38800.0
2011-01-07 13:50:00,17.02,17.02,16.98,17.0,52400.0,13.8234,13.8234,13.7909,13.8072,52400.0
2011-01-07 14:00:00,17.0,17.02,17.0,17.0,41600.0,13.8072,13.8234,13.8072,13.8072,41600.0
2011-01-07 14:10:00,17.0,17.03,17.0,17.02,33600.0,13.8072,13.8315,13.8072,13.8234,33600.0
2011-01-07 14:20:00,17.02,17.04,17.02,17.03,45600.0,13.8234,13.8396,13.8234,13.8315,45600.0
2011-01-07 14:30:00,17.03,17.05,17.01,17.05,37600.0,13.8315,13.8478,13.8153,13.8478,37600.0
2011-01-07 14:40:00,17.05,17.06,17.02,17.06,100400.0,13.8478,13.8559,13.8234,13.8559,100400.0
2011-01-07 14:50:00,17.06,17.07,17.04,17.04,116800.0,13.8559,13.864,13.8396,13.8396,116800.0
2011-01-07 15:00:00,17.04,17.08,17.04,17.07,85600.0,13.8396,13.8721,13.8396,13.864,85600.0
2011-01-07 15:10:00,17.07,17.1,17.04,17.1,177200.0,13.864,13.8884,13.8396,13.8884,177200.0
2011-01-07 15:20:00,17.1,17.11,17.08,17.08,206400.0,13.8884,13.8965,13.8721,13.8721,206400.0
2011-01-07 15:30:00,17.08,17.12,17.08,17.1,132800.0,13.8721,13.9046,13.8721,13.8884,132800.0
2011-01-07 15:40:00,17.1,17.14,17.1,17.12,187600.0,13.8884,13.9209,13.8884,13.9046,187600.0
2011-01-07 15:50:00,17.12,17.14,17.11,17.11,608000.0,13.9046,13.9209,13.8965,13.8965,608000.0
2011-01-10 09:30:00,17.03,17.07,16.96,16.98,118400.0,13.8315,13.864,13.7747,13.7909,118400.0
2011-01-10 09:40:00,16.97,17.08,16.97,17.04,58400.0,13.7828,13.8721,13.7828,13.8396,58400.0
2011-01-10 09:50:00,17.04,17.04,16.91,16.93,134400.0,13.8396,13.8396,13.7341,13.7503,134400.0
2011-01-10 10:00:00,16.93,16.97,16.92,16.97,63600.0,13.7503,13.7828,13.7422,13.7828,63600.0
2011-01-10 10:10:00,16.96,17.03,16.96,16.97,41200.0,13.7747,13.8315,13.7747,13.7828,41200.0
2011-01-10 10:20:00,16.97,17.04,16.94,17.02,87600.0,13.7828,13.8396,13.7584,13.8234,87600.0
2011-01-10 10:30:00,17.02,17.07,17.0,17.0,80800.0,13.8234,13.864,13.8072,13.8072,80800.0
2011-01-10 10:40:00,17.0,17.03,17.0,17.02,91600.0,13.8072,13.8315,13.8072,13.8234,91600.0
2011-01-10 10:50:00,17.02,17.02,16.94,16.98,45600.0,13.8234,13.8234,13.7584,13.7909,45600.0
2011-01-10 11:00:00,16.98,17.0,16.93,16.95,99600.0,13.7909,13.8072,13.7503,13.7665,99600.0
2011-01-10 11:10:00,16.96,17.01,16.95,16.96,150400.0,13.7747,13.8153,13.7665,13.7747,150400.0
2011-01-10 11:20:00,16.98,17.03,16.96,17.02,65200.0,13.7909,13.8315,13.7747,13.8234,65200.0
2011-01-10 11:30:00,17.02,17.04,17.01,17.02,38000.0,13.8234,13.8396,13.8153,13.8234,38000.0
2011-01-10 11:40:00,17.02,17.06,17.01,17.05,32800.0,13.8234,13.8559,13.8153,13.8478,32800.0
2011-01-10 11:50:00,17.05,17.09,17.05,17.09,48000.0,13.8478,13.8803,13.8478,13.8803,48000.0
2011-01-10 12:00:00,17.09,17.11,17.09,17.11,47200.0,13.8803,13.8965,13.8803,13.8965,47200.0
2011-01-10 12:10:00,17.1,17.11,17.0,17.02,123600.0,13.8884,13.8965,13.8072,13.8234,123600.0
2011-01-10 12:20:00,17.02,17.08,17.0,17.06,146400.0,13.8234,13.8721,13.8072,13.8559,146400.0
2011-01-10 12:30:00,17.05,17.09,17.03,17.06,174400.0,13.8478,13.8803,13.8315,13.8559,174400.0
2011-01-10 12:40:00,17.06,17.09,17.06,17.09,35200.0,13.8559,13.8803,13.8559,13.8803,35200.0
2011-01-10 12:50:00,17.09,17.1,17.07,17.08,22400.0,13.8803,13.8884,13.864,13.8721,22400.0
2011-01-10 13:00:00,17.08,17.11,17.07,17.11,29200.0,13.8721,13.8965,13.864,13.8965,29200.0
2011-01-10 13:10:00,17.11,17.12,17.1,17.1,115600.0,13.8965,13.9046,13.8884,13.8884,115600.0
2011-01-10 13:20:00,17.1,17.15,17.09,17.15,36800.0,13.8884,13.929,13.8803,13.929,36800.0
2011-01-10 13:30:00,17.15,17.18,17.15,17.16,32800.0,13.929,13.9534,13.929,13.9371,32800.0
2011-01-10 13:40:00,17.16,17.17,17.16,17.16,14800.0,13.9371,13.9452,13.9371,13.9371,14800.0
2011-01-10 13:50:00,17.16,17.17,17.16,17.17,17600.0,13.9371,13.9452,13.9371,13.9452,17600.0
2011-01-10 14:00:00,17.17,17.17,17.1,17.11,80000.0,13.9452,13.9452,13.8884,13.8965,80000.0
2011-01-10 14:10:00,17.12,17.16,17.11,17.13,53600.0,13.9046,13.9371,13.8965,13.9127,53600.0
2011-01-10 14:20:00,17.12,17.16,17.12,17.15,27600.0,13.9046,13.9371,13.9046,13.929,27600.0
2011-01-10 14:30:00,17.16,17.17,17.15,17.16,38800.0,13.9371,13.9452,13.929,13.9371,38800.0
2011-01-10 14:40:00,17.15,17.16,17.14,17.14,105600.0,13.929,13.9371,13.9209,13.9209,105600.0
2011-01-10 14:50:00,17.15,17.16,17.14,17.16,49200.0,13.929,13.9371,13.9209,13.9371,49200.0
2011-01-10 15:00:00,17.16,17.2,17.15,17.2,79600.0,13.9371,13.9696,13.929,13.9696,79600.0
2011-01-10 15:10:00,17.2,17.2,17.19,17.19,79600.0,13.9696,13.9696,13.9615,13.9615,79600.0
2011-01-10 15:20:00,17.19,17.24,17.19,17.23,84000.0,13.9615,14.0021,13.9615,13.994,84000.0
2011-01-10 15:30:00,17.23,17.23,17.2,17.22,88400.0,13.994,13.994,13.9696,13.9858,88400.0
2011-01-10 15:40:00,17.22,17.22,17.19,17.19,141200.0,13.9858,13.9858,13.9615,13.9615,141200.0
2011-01-10 15:50:00,17.19,17.2,17.15,17.15,97200.0,13.9615,13.9696,13.929,13.929,97200.0
2011-01-11 09:30:00,17.23,17.28,17.22,17.23,426800.0,13.994,14.0346,13.9858,13.994,426800.0
2011-01-11 09:40:00,17.23,17.24,17.18,17.2,148800.0,13.994,14.0021,13.9534,13.9696,148800.0
2011-01-11 09:50:00,17.19,17.22,17.18,17.18,200000.0,13.9615,13.9858,13.9534,13.9534,200000.0
2011-01-11 10:00:00,17.18,17.21,17.17,17.2,98800.0,13.9534,13.9777,13.9452,13.9696,98800.0
2011-01-11 10:10:00,17.21,17.21,17.17,17.2,52000.0,13.9777,13.9777,13.9452,13.9696,52000.0
2011-01-11 10:20:00,17.2,17.22,17.17,17.21,74400.0,13.9696,13.9858,13.9452,13.9777,74400.0
2011-01-11 10:30:00,17.21,17.21,17.18,17.18,93200.0,13.9777,13.9777,13.9534,13.9534,93200.0
2011-01-11 10:40:00,17.18,17.21,17.17,17.2,174000.0,13.9534,13.9777,13.9452,13.9696,174000.0
2011-01-11 10:50:00,17.2,17.22,17.2,17.21,46000.0,13.9696,13.9858,13.9696,13.9777,46000.0
2011-01-11 11:00:00,17.21,17.24,17.21,17.24,86000.0,13.9777,14.0021,13.9777,14.0021,86000.0
2011-01-11 11:10:00,17.24,17.25,17.23,17.23,29200.0,14.0021,14.0102,13.994,13.994,29200.0
2011-01-11 11:20:00,17.23,17.25,17.23,17.25,40400.0,13.994,14.0102,13.994,14.0102,40400.0
2011-01-11 11:30:00,17.25,17.26,17.24,17.24,77600.0,14.0102,14.0183,14.0021,14.0021,77600.0
2011-01-11 11:40:00,17.24,17.27,17.24,17.27,135600.0,14.0021,14.0264,14.0021,14.0264,135600.0
2011-01-11 11:50:00,17.27,17.27,17.26,17.27,98400.0,14.0264,14.0264,14.0183,14.0264,98400.0
2011-01-11 12:00:00,17.26,17.26,17.25,17.25,12800.0,14.0183,14.0183,14.0102,14.0102,12800.0
2011-01-11 12:10:00,17.26,17.26,17.25,17.26,5600.0,14.0183,14.0183,14.0102,14.0183,5600.0
2011-01-11 12:20:00,17.26,17.27,17.26,17.27,27200.0,14.0183,14.0264,14.0183,14.0264,27200.0
2011-01-11 12:30:00,17.26,17.28,17.26,17.28,54000.0,14.0183,14.0346,14.0183,14.0346,54000.0
2011-01-11 12:40:00,17.28,17.28,17.27,17.27,24800.0,14.0346,14.0346,14.0264,14.0264,24800.0
2011-01-11 12:50:00,17.28,17.29,17.27,17.29,20800.0,14.0346,14.0427,14.0264,14.0427,20800.0
2011-01-11 13:00:00,17.29,17.29,17.23,17.25,55600.0,14.0427,14.0427,13.994,14.0102,55600.0
2011-01-11 13:10:00,17.25,17.25,17.18,17.21,139600.0,14.0102,14.0102,13.9534,13.9777,139600.0
2011-01-11 13:20:00,17.22,17.24,17.21,17.23,40400.0,13.9858,14.0021,13.9777,13.994,40400.0
2011-01-11 13:30:00,17.23,17.24,17.22,17.23,69200.0,13.994,14.0021,13.9858,13.994,69200.0
2011-01-11 13:40:00,17.22,17.23,17.21,17.21,28800.0,13.9858,13.994,13.9777,13.9777,28800.0
2011-01-11 13:50:00,17.21,17.21,17.14,17.15,115600.0,13.9777,13.9777,13.9209,13.929,115600.0
2011-01-11 14:00:00,17.16,17.16,17.12,17.14,104800.0,13.9371,13.9371,13.9046,13.9209,104800.0
2011-01-11 14:10:00,17.15,17.17,17.15,17.17,39600.0,13.929,13.9452,13.929,13.9452,39600.0
2011-01-11 14:20:00,17.17,17.19,17.16,17.19,26000.0,13.9452,13.9615,13.9371,13.9615,26000.0
2011-01-11 14:30:00,17.18,17.19,17.18,17.18,34400.0,13.9534,13.9615,13.9534,13.9534,34400.0
2011-01-11 14:40:00,17.18,17.19,17.18,17.18,83200.0,13.9534,13.9615,13.9534,13.9534,83200.0
2011-01-11 14:50:00,17.18,17.18,17.15,17.18,61600.0,13.9534,13.9534,13.929,13.9534,61600.0
2011-01-11 15:00:00,17.18,17.21,17.17,17.2,51600.0,13.9534,13.9777,13.9452,13.9696,51600.0
2011-01-11 15:10:00,17.2,17.2,17.18,17.19,38000.0,13.9696,13.9696,13.9534,13.9615,38000.0
2011-01-11 15:20:00,17.18,17.19,17.18,17.18,39200.0,13.9534,13.9615,13.9534,13.9534,39200.0
2011-01-11 15:30:00,17.18,17.2,17.17,17.2,45600.0,13.9534,13.9696,13.9452,13.9696,45600.0
2011-01-11 15:40:00,17.2,17.2,17.17,17.2,94400.0,13.9696,13.9696,13.9452,13.9696,94400.0
2011-01-11 15:50:00,17.2,17.21,17.19,17.21,126000.0,13.9696,13.9777,13.9615,13.9777,126000.0
2011-01-12 09:30:00,17.33,17.38,17.32,17.34,192000.0,14.0752,14.1158,14.0671,14.0833,192000.0
2011-01-12 09:40:00,17.33,17.33,17.27,17.29,178800.0,14.0752,14.0752,14.0264,14.0427,178800.0
2011-01-12 09:50:00,17.29,17.31,17.28,17.3,69200.0,14.0427,14.0589,14.0346,14.0508,69200.0
2011-01-12 10:00:00,17.31,17.32,17.28,17.32,85200.0,14.0589,14.0671,14.0346,14.0671,85200.0
2011-01-12 10:10:00,17.32,17.35,17.32,17.34,71600.0,14.0671,14.0914,14.0671,14.0833,71600.0
2011-01-12 10:20:00,17.34,17.36,17.34,17.35,35600.0,14.0833,14.0995,14.0833,14.0914,35600.0
2011-01-12 10:30:00,17.35,17.35,17.34,17.34,68400.0,14.0914,14.0914,14.0833,14.0833,68400.0
2011-01-12 10:40:00,17.34,17.36,17.34,17.35,50400.0,14.0833,14.0995,14.0833,14.0914,50400.0
2011-01-12 10:50:00,17.35,17.36,17.34,17.36,38400.0,14.0914,14.0995,14.0833,14.0995,38400.0
2011-01-12 11:00:00,17.36,17.37,17.35,17.37,51200.0,14.0995,14.1077,14.0914,14.1077,51200.0
2011-01-12 11:10:00,17.37,17.4,17.37,17.4,54000.0,14.1077,14.132,14.1077,14.132,54000.0
2011-01-12 11:20:00,17.4,17.41,17.39,17.39,58400.0,14.132,14.1402,14.1239,14.1239,58400.0
2011-01-12 11:30:00,17.39,17.41,17.39,17.4,35200.0,14.1239,14.1402,14.1239,14.132,35200.0
2011-01-12 11:40:00,17.4,17.41,17.4,17.41,16000.0,14.132,14.1402,14.132,14.1402,16000.0
2011-01-12 11:50:00,17.41,17.41,17.4,17.4,16800.0,14.1402,14.1402,14.132,14.132,16800.0
2011-01-12 12:00:00,17.4,17.4,17.4,17.4,20000.0,14.132,14.132,14.132,14.132,20000.0
2011-01-12 12:10:00,17.4,17.41,17.39,17.39,43200.0,14.132,14.1402,14.1239,14.1239,43200.0
2011-01-12 12:20:00,17.39,17.4,17.38,17.4,31600.0,14.1239,14.132,14.1158,14.132,31600.0
2011-01-12 12:30:00,17.4,17.4,17.39,17.39,29600.0,14.132,14.132,14.1239,14.1239,29600.0
2011-01-12 12:40:00,17.39,17.4,17.38,17.4,43600.0,14.1239,14.132,14.1158,14.132,43600.0
2011-01-12 12:50:00,17.4,17.4,17.37,17.38,44800.0,14.132,14.132,14.1077,14.1158,44800.0
2011-01-12 13:00:00,17.38,17.39,17.38,17.38,12000.0,14.1158,14.1239,14.1158,14.1158,12000.0
2011-01-12 13:10:00,17.37,17.39,17.37,17.38,26800.0,14.1077,14.1239,14.1077,14.1158,26800.0
2011-01-12 13:20:00,17.38,17.39,17.38,17.38,33200.0,14.1158,14.1239,14.1158,14.1158,33200.0
2011-01-12 13:30:00,17.38,17.38,17.37,17.38,12400.0,14.1158,14.1158,14.1077,14.1158,12400.0
2011-01-12 13:40:00,17.38,17.38,17.37,17.38,52400.0,14.1158,14.1158,14.1077,14.1158,52400.0
2011-01-12 13:50:00,17.38,17.39,17.38,17.39,40000.0,14.1158,14.1239,14.1158,14.1239,40000.0
2011-01-12 14:00:00,17.39,17.39,17.36,17.37,46800.0,14.1239,14.1239,14.0995,14.1077,46800.0
2011-01-12 14:10:00,17.37,17.38,17.37,17.37,26400.0,14.1077,14.1158,14.1077,14.1077,26400.0
2011-01-12 14:20:00,17.37,17.38,17.37,17.38,21600.0,14.1077,14.1158,14.1077,14.1158,21600.0
2011-01-12 14:30:00,17.38,17.38,17.37,17.38,11600.0,14.1158,14.1158,14.1077,14.1158,11600.0
2011-01-12 14:40:00,17.38,17.39,17.37,17.37,26000.0,14.1158,14.1239,14.1077,14.1077,26000.0
2011-01-12 14:50:00,17.37,17.38,17.37,17.37,43600.0,14.1077,14.1158,14.1077,14.1077,43600.0
2011-01-12 15:00:00,17.38,17.38,17.37,17.38,20000.0,14.1158,14.1158,14.1077,14.1158,20000.0
2011-01-12 15:10:00,17.37,17.38,17.33,17.34,313600.0,14.1077,14.1158,14.0752,14.0833,313600.0
2011-01-12 15:20:00,17.34,17.34,17.32,17.34,153200.0,14.0833,14.0833,14.0671,14.0833,153200.0
2011-01-12 15:30:00,17.34,17.35,17.33,17.34,80000.0,14.0833,14.0914,14.0752,14.0833,80000.0
2011-01-12 15:40:00,17.34,17.37,17.33,17.36,93600.0,14.0833,14.1077,14.0752,14.0995,93600.0
2011-01-12 15:50:00,17.36,17.38,17.35,17.37,181200.0,14.0995,14.1158,14.0914,14.1077,181200.0
2011-01-13 09:30:00,17.36,17.39,17.35,17.36,119600.0,14.0995,14.1239,14.0914,14.0995,119600.0
2011-01-13 09:40:00,17.35,17.37,17.34,17.35,33600.0,14.0914,14.1077,14.0833,14.0914,33600.0
2011-01-13 09:50:00,17.36,17.39,17.36,17.39,452400.0,14.0995,14.1239,14.0995,14.1239,452400.0
2011-01-13 10:00:00,17.39,17.4,17.34,17.36,92000.0,14.1239,14.132,14.0833,14.0995,92000.0
2011-01-13 10:10:00,17.36,17.38,17.35,17.37,64400.0,14.0995,14.1158,14.0914,14.1077,64400.0
2011-01-13 10:20:00,17.38,17.4,17.38,17.39,35600.0,14.1158,14.132,14.1158,14.1239,35600.0
2011-01-13 10:30:00,17.39,17.39,17.37,17.38,48400.0,14.1239,14.1239,14.1077,14.1158,48400.0
2011-01-13 10:40:00,17.39,17.39,17.37,17.38,57600.0,14.1239,14.1239,14.1077,14.1158,57600.0
2011-01-13 10:50:00,17.38,17.41,17.38,17.4,48400.0,14.1158,14.1402,14.1158,14.132,48400.0
2011-01-13 11:00:00,17.4,17.41,17.39,17.41,35600.0,14.132,14.1402,14.1239,14.1402,35600.0
2011-01-13 11:10:00,17.41,17.42,17.4,17.4,389200.0,14.1402,14.1483,14.132,14.132,389200.0
2011-01-13 11:20:00,17.4,17.41,17.4,17.4,37200.0,14.132,14.1402,14.132,14.132,37200.0
2011-01-13 11:30:00,17.41,17.44,17.41,17.43,96800.0,14.1402,14.1645,14.1402,14.1564,96800.0
2011-01-13 11:40:00,17.43,17.44,17.43,17.43,28800.0,14.1564,14.1645,14.1564,14.1564,28800.0
2011-01-13 11:50:00,17.43,17.43,17.41,17.41,66800.0,14.1564,14.1564,14.1402,14.1402,66800.0
2011-01-13 12:00:00,17.41,17.43,17.41,17.43,18000.0,14.1402,14.1564,14.1402,14.1564,18000.0
2011-01-13 12:10:00,17.43,17.44,17.41,17.43,30000.0,14.1564,14.1645,14.1402,14.1564,30000.0
2011-01-13 12:20:00,17.43,17.43,17.42,17.42,5600.0,14.1564,14.1564,14.1483,14.1483,5600.0
2011-01-13 12:30:00,17.42,17.42,17.39,17.4,58800.0,14.1483,14.1483,14.1239,14.132,58800.0
2011-01-13 12:40:00,17.41,17.41,17.4,17.4,44400.0,14.1402,14.1402,14.132,14.132,44400.0
2011-01-13 12:50:00,17.4,17.41,17.4,17.4,40400.0,14.132,14.1402,14.132,14.132,40400.0
2011-01-13 13:00:00,17.4,17.4,17.36,17.39,90000.0,14.132,14.132,14.0995,14.1239,90000.0
2011-01-13 13:10:00,17.4,17.42,17.4,17.41,54800.0,14.132,14.1483,14.132,14.1402,54800.0
2011-01-13 13:20:00,17.41,17.42,17.4,17.4,38800.0,14.1402,14.1483,14.132,14.132,38800.0
2011-01-13 13:30:00,17.4,17.42,17.39,17.4,30000.0,14.132,14.1483,14.1239,14.132,30000.0
2011-01-13 13:40:00,17.4,17.41,17.4,17.4,46800.0,14.132,14.1402,14.132,14.132,46800.0
2011-01-13 13:50:00,17.4,17.41,17.4,17.4,14800.0,14.132,14.1402,14.132,14.132,14800.0
2011-01-13 14:00:00,17.4,17.4,17.39,17.4,36800.0,14.132,14.132,14.1239,14.132,36800.0
2011-01-13 14:10:00,17.4,17.4,17.35,17.35,98000.0,14.132,14.132,14.0914,14.0914,98000.0
2011-01-13 14:20:00,17.36,17.36,17.35,17.36,38800.0,14.0995,14.0995,14.0914,14.0995,38800.0
2011-01-13 14:30:00,17.36,17.38,17.36,17.37,24000.0,14.0995,14.1158,14.0995,14.1077,24000.0
2011-01-13 14:40:00,17.36,17.36,17.35,17.36,26800.0,14.0995,14.0995,14.0914,14.0995,26800.0
2011-01-13 14:50:00,17.36,17.36,17.32,17.33,83200.0,14.0995,14.0995,14.0671,14.0752,83200.0
2011-01-13 15:00:00,17.33,17.35,17.33,17.35,22000.0,14.0752,14.0914,14.0752,14.0914,22000.0
2011-01-13 15:10:00,17.35,17.35,17.33,17.34,20400.0,14.0914,14.0914,14.0752,14.0833,20400.0
2011-01-13 15:20:00,17.34,17.35,17.32,17.33,51600.0,14.0833,14.0914,14.0671,14.0752,51600.0
2011-01-13 15:30:00,17.33,17.34,17.31,17.32,155600.0,14.0752,14.0833,14.0589,14.0671,155600.0
2011-01-13 15:40:00,17.31,17.35,17.31,17.34,84000.0,14.0589,14.0914,14.0589,14.0833,84000.0
2011-01-13 15:50:00,17.35,17.38,17.35,17.38,138400.0,14.0914,14.1158,14.0914,14.1158,138400.0
2011-01-14 09:30:00,17.38,17.39,17.34,17.37,76800.0,14.1158,14.1239,14.0833,14.1077,76800.0
2011-01-14 09:40:00,17.37,17.39,17.36,17.36,38800.0,14.1077,14.1239,14.0995,14.0995,38800.0
2011-01-14 09:50:00,17.36,17.38,17.34,17.37,126400.0,14.0995,14.1158,14.0833,14.1077,126400.0
2011-01-14 10:00:00,17.38,17.41,17.36,17.38,68000.0,14.1158,14.1402,14.0995,14.1158,68000.0
2011-01-14 10:10:00,17.38,17.4,17.36,17.36,117200.0,14.1158,14.132,14.0995,14.0995,117200.0
2011-01-14 10:20:00,17.36,17.38,17.35,17.35,48800.0,14.0995,14.1158,14.0914,14.0914,48800.0
2011-01-14 10:30:00,17.34,17.38,17.34,17.38,72000.0,14.0833,14.1158,14.0833,14.1158,72000.0
2011-01-14 10:40:00,17.38,17.41,17.37,17.4,34800.0,14.1158,14.1402,14.1077,14.132,34800.0
2011-01-14 10:50:00,17.4,17.4,17.38,17.38,36000.0,14.132,14.132,14.1158,14.1158,36000.0
2011-01-14 11:00:00,17.38,17.42,17.38,17.42,76800.0,14.1158,14.1483,14.1158,14.1483,76800.0
2011-01-14 11:10:00,17.42,17.44,17.42,17.43,46400.0,14.1483,14.1645,14.1483,14.1564,46400.0
2011-01-14 11:20:00,17.43,17.43,17.41,17.43,47200.0,14.1564,14.1564,14.1402,14.1564,47200.0
2011-01-14 11:30:00,17.43,17.43,17.41,17.43,56800.0,14.1564,14.1564,14.1402,14.1564,56800.0
2011-01-14 11:40:00,17.43,17.44,17.42,17.44,21200.0,14.1564,14.1645,14.1483,14.1645,21200.0
2011-01-14 11:50:00,17.43,17.43,17.43,17.43,94800.0,14.1564,14.1564,14.1564,14.1564,94800.0
2011-01-14 12:00:00,17.44,17.44,17.43,17.44,21600.0,14.1645,14.1645,14.1564,14.1645,21600.0
2011-01-14 12:10:00,17.44,17.47,17.44,17.45,57200.0,14.1645,14.1889,14.1645,14.1726,57200.0
2011-01-14 12:20:00,17.45,17.46,17.45,17.46,28400.0,14.1726,14.1808,14.1726,14.1808,28400.0
2011-01-14 12:30:00,17.46,17.49,17.46,17.47,38000.0,14.1808,14.2051,14.1808,14.1889,38000.0
2011-01-14 12:40:00,17.47,17.48,17.46,17.47,75600.0,14.1889,14.197,14.1808,14.1889,75600.0
2011-01-14 12:50:00,17.47,17.47,17.46,17.47,33600.0,14.1889,14.1889,14.1808,14.1889,33600.0
2011-01-14 13:00:00,17.46,17.47,17.46,17.47,32800.0,14.1808,14.1889,14.1808,14.1889,32800.0
2011-01-14 13:10:00,17.47,17.48,17.47,17.48,19600.0,14.1889,14.197,14.1889,14.197,19600.0
2011-01-14 13:20:00,17.48,17.49,17.48,17.49,122000.0,14.197,14.2051,14.197,14.2051,122000.0
2011-01-14 13:30:00,17.49,17.5,17.49,17.5,122000.0,14.2051,14.2133,14.2051,14.2133,122000.0
2011-01-14 13:40:00,17.5,17.52,17.5,17.51,170400.0,14.2133,14.2295,14.2133,14.2214,170400.0
2011-01-14 13:50:00,17.51,17.53,17.51,17.52,91600.0,14.2214,14.2376,14.2214,14.2295,91600.0
2011-01-14 14:00:00,17.52,17.54,17.52,17.53,107200.0,14.2295,14.2457,14.2295,14.2376,107200.0
2011-01-14 14:10:00,17.53,17.53,17.51,17.51,103200.0,14.2376,14.2376,14.2214,14.2214,103200.0
2011-01-14 14:20:00,17.51,17.52,17.51,17.52,79200.0,14.2214,14.2295,14.2214,14.2295,79200.0
2011-01-14 14:30:00,17.51,17.52,17.5,17.5,127600.0,14.2214,14.2295,14.2133,14.2133,127600.0
2011-01-14 14:40:00,17.5,17.51,17.5,17.51,143600.0,14.2133,14.2214,14.2133,14.2214,143600.0
2011-01-14 14:50:00,17.51,17.51,17.49,17.5,57200.0,14.2214,14.2214,14.2051,14.2133,57200.0
2011-01-14 15:00:00,17.5,17.51,17.5,17.5,40800.0,14.2133,14.2214,14.2133,14.2133,40800.0
2011-01-14 15:10:00,17.5,17.51,17.5,17.51,62800.0,14.2133,14.2214,14.2133,14.2214,62800.0
2011-01-14 15:20:00,17.51,17.52,17.5,17.5,59600.0,14.2214,14.2295,14.2133,14.2133,59600.0
2011-01-14 15:30:00,17.5,17.52,17.5,17.5,33600.0,14.2133,14.2295,14.2133,14.2133,33600.0
2011-01-14 15:40:00,17.5,17.56,17.5,17.56,153600.0,14.2133,14.262,14.2133,14.262,153600.0
2011-01-14 15:50:00,17.56,17.57,17.52,17.52,159600.0,14.262,14.2701,14.2295,14.2295,159600.0
2011-01-18 09:30:00,17.47,17.53,17.47,17.53,137200.0,14.1889,14.2376,14.1889,14.2376,137200.0
2011-01-18 09:40:00,17.51,17.53,17.49,17.49,26800.0,14.2214,14.2376,14.2051,14.2051,26800.0
2011-01-18 09:50:00,17.49,17.49,17.47,17.48,172800.0,14.2051,14.2051,14.1889,14.197,172800.0
2011-01-18 10:00:00,17.48,17.48,17.43,17.43,354000.0,14.197,14.197,14.1564,14.1564,354000.0
2011-01-18 10:10:00,17.43,17.45,17.42,17.43,188800.0,14.1564,14.1726,14.1483,14.1564,188800.0
2011-01-18 10:20:00,17.44,17.46,17.43,17.44,219200.0,14.1645,14.1808,14.1564,14.1645,219200.0
2011-01-18 10:30:00,17.44,17.44,17.4,17.43,108400.0,14.1645,14.1645,14.132,14.1564,108400.0
2011-01-18 10:40:00,17.43,17.43,17.39,17.39,162000.0,14.1564,14.1564,14.1239,14.1239,162000.0
2011-01-18 10:50:00,17.39,17.41,17.39,17.4,151200.0,14.1239,14.1402,14.1239,14.132,151200.0
2011-01-18 11:00:00,17.4,17.43,17.4,17.42,92400.0,14.132,14.1564,14.132,14.1483,92400.0
2011-01-18 11:10:00,17.43,17.44,17.41,17.43,66800.0,14.1564,14.1645,14.1402,14.1564,66800.0
2011-01-18 11:20:00,17.43,17.45,17.42,17.45,233600.0,14.1564,14.1726,14.1483,14.1726,233600.0
2011-01-18 11:30:00,17.45,17.46,17.45,17.46,140400.0,14.1726,14.1808,14.1726,14.1808,140400.0
2011-01-18 11:40:00,17.45,17.46,17.45,17.45,51600.0,14.1726,14.1808,14.1726,14.1726,51600.0
2011-01-18 11:50:00,17.46,17.46,17.44,17.45,164800.0,14.1808,14.1808,14.1645,14.1726,164800.0
2011-01-18 12:00:00,17.45,17.46,17.43,17.43,206400.0,14.1726,14.1808,14.1564,14.1564,206400.0
2011-01-18 12:10:00,17.43,17.44,17.43,17.43,128800.0,14.1564,14.1645,14.1564,14.1564,128800.0
2011-01-18 12:20:00,17.43,17.45,17.43,17.44,94000.0,14.1564,14.1726,14.1564,14.1645,94000.0
2011-01-18 12:30:00,17.43,17.44,17.43,17.44,37200.0,14.1564,14.1645,14.1564,14.1645,37200.0
2011-01-18 12:40:00,17.44,17.47,17.44,17.46,40000.0,14.1645,14.1889,14.1645,14.1808,40000.0
2011-01-18 12:50:00,17.46,17.46,17.46,17.46,10800.0,14.1808,14.1808,14.1808,14.1808,10800.0
2011-01-18 13:00:00,17.46,17.48,17.46,17.48,31200.0,14.1808,14.197,14.1808,14.197,31200.0
2011-01-18 13:10:00,17.48,17.48,17.47,17.47,20400.0,14.197,14.197,14.1889,14.1889,20400.0
2011-01-18 13:20:00,17.47,17.48,17.47,17.48,24800.0,14.1889,14.197,14.1889,14.197,24800.0
2011-01-18 13:30:00,17.48,17.49,17.48,17.49,80400.0,14.197,14.2051,14.197,14.2051,80400.0
2011-01-18 13:40:00,17.49,17.49,17.47,17.47,37200.0,14.2051,14.2051,14.1889,14.1889,37200.0
2011-01-18 13:50:00,17.47,17.48,17.47,17.48,22000.0,14.1889,14.197,14.1889,14.197,22000.0
2011-01-18 14:00:00,17.48,17.49,17.47,17.49,60800.0,14.197,14.2051,14.1889,14.2051,60800.0
2011-01-18 14:10:00,17.49,17.51,17.49,17.5,79200.0,14.2051,14.2214,14.2051,14.2133,79200.0
2011-01-18 14:20:00,17.5,17.5,17.49,17.5,35200.0,14.2133,14.2133,14.2051,14.2133,35200.0
2011-01-18 14:30:00,17.5,17.51,17.5,17.5,55200.0,14.2133,14.2214,14.2133,14.2133,55200.0
2011-01-18 14:40:00,17.5,17.51,17.48,17.49,40800.0,14.2133,14.2214,14.197,14.2051,40800.0
2011-01-18 14:50:00,17.49,17.5,17.49,17.5,40800.0,14.2051,14.2133,14.2051,14.2133,40800.0
2011-01-18 15:00:00,17.5,17.5,17.48,17.48,85200.0,14.2133,14.2133,14.197,14.197,85200.0
2011-01-18 15:10:00,17.48,17.48,17.47,17.48,57600.0,14.197,14.197,14.1889,14.197,57600.0
2011-01-18 15:20:00,17.48,17.5,17.48,17.49,53200.0,14.197,14.2133,14.197,14.2051,53200.0
2011-01-18 15:30:00,17.5,17.52,17.49,17.51,158800.0,14.2133,14.2295,14.2051,14.2214,158800.0
2011-01-18 15:40:00,17.52,17.52,17.5,17.51,114800.0,14.2295,14.2295,14.2133,14.2214,114800.0
2011-01-18 15:50:00,17.51,17.54,17.51,17.53,103600.0,14.2214,14.2457,14.2214,14.2376,103600.0
2011-01-19 09:30:00,17.55,17.55,17.49,17.49,210000.0,14.2539,14.2539,14.2051,14.2051,210000.0
2011-01-19 09:40:00,17.49,17.49,17.47,17.49,144800.0,14.2051,14.2051,14.1889,14.2051,144800.0
2011-01-19 09:50:00,17.49,17.49,17.38,17.4,284400.0,14.2051,14.2051,14.1158,14.132,284400.0
2011-01-19 10:00:00,17.39,17.42,17.38,17.42,138800.0,14.1239,14.1483,14.1158,14.1483,138800.0
2011-01-19 10:10:00,17.41,17.42,17.38,17.38,174400.0,14.1402,14.1483,14.1158,14.1158,174400.0
2011-01-19 10:20:00,17.39,17.39,17.34,17.36,134800.0,14.1239,14.1239,14.0833,14.0995,134800.0
2011-01-19 10:30:00,17.35,17.36,17.33,17.34,158400.0,14.0914,14.0995,14.0752,14.0833,158400.0
2011-01-19 10:40:00,17.33,17.33,17.29,17.32,144400.0,14.0752,14.0752,14.0427,14.0671,144400.0
2011-01-19 10:50:00,17.32,17.33,17.31,17.32,80800.0,14.0671,14.0752,14.0589,14.0671,80800.0
2011-01-19 11:00:00,17.33,17.34,17.31,17.33,219600.0,14.0752,14.0833,14.0589,14.0752,219600.0
2011-01-19 11:10:00,17.33,17.34,17.29,17.32,157600.0,14.0752,14.0833,14.0427,14.0671,157600.0
2011-01-19 11:20:00,17.32,17.34,17.31,17.32,118800.0,14.0671,14.0833,14.0589,14.0671,118800.0
2011-01-19 11:30:00,17.32,17.34,17.32,17.33,53600.0,14.0671,14.0833,14.0671,14.0752,53600.0
2011-01-19 11:40:00,17.33,17.35,17.32,17.34,71600.0,14.0752,14.0914,14.0671,14.0833,71600.0
2011-01-19 11:50:00,17.34,17.34,17.31,17.31,50000.0,14.0833,14.0833,14.0589,14.0589,50000.0
2011-01-19 12:00:00,17.32,17.33,17.3,17.31,42000.0,14.0671,14.0752,14.0508,14.0589,42000.0
2011-01-19 12:10:00,17.31,17.32,17.3,17.31,80400.0,14.0589,14.0671,14.0508,14.0589,80400.0
2011-01-19 12:20:00,17.31,17.32,17.3,17.3,77600.0,14.0589,14.0671,14.0508,14.0508,77600.0
2011-01-19 12:30:00,17.3,17.3,17.24,17.26,203200.0,14.0508,14.0508,14.0021,14.0183,203200.0
2011-01-19 12:40:00,17.26,17.26,17.23,17.24,65600.0,14.0183,14.0183,13.994,14.0021,65600.0
2011-01-19 12:50:00,17.24,17.25,17.23,17.25,23600.0,14.0021,14.0102,13.994,14.0102,23600.0
2011-01-19 13:00:00,17.26,17.26,17.23,17.25,41600.0,14.0183,14.0183,13.994,14.0102,41600.0
2011-01-19 13:10:00,17.26,17.27,17.26,17.26,13200.0,14.0183,14.0264,14.0183,14.0183,13200.0
2011-01-19 13:20:00,17.26,17.28,17.25,17.27,84800.0,14.0183,14.0346,14.0102,14.0264,84800.0
2011-01-19 13:30:00,17.27,17.28,17.26,17.26,33600.0,14.0264,14.0346,14.0183,14.0183,33600.0
2011-01-19 13:40:00,17.26,17.27,17.24,17.25,214000.0,14.0183,14.0264,14.0021,14.0102,214000.0
2011-01-19 13:50:00,17.25,17.25,17.24,17.25,22800.0,14.0102,14.0102,14.0021,14.0102,22800.0
2011-01-19 14:00:00,17.25,17.25,17.23,17.23,65200.0,14.0102,14.0102,13.994,13.994,65200.0
2011-01-19 14:10:00,17.23,17.25,17.21,17.22,74400.0,13.994,14.0102,13.9777,13.9858,74400.0
2011-01-19 14:20:00,17.22,17.22,17.18,17.18,112000.0,13.9858,13.9858,13.9534,13.9534,112000.0
2011-01-19 14:30:00,17.18,17.21,17.18,17.21,71200.0,13.9534,13.9777,13.9534,13.9777,71200.0
2011-01-19 14:40:00,17.2,17.21,17.18,17.19,46800.0,13.9696,13.9777,13.9534,13.9615,46800.0
2011-01-19 14:50:00,17.19,17.19,17.15,17.18,124000.0,13.9615,13.9615,13.929,13.9534,124000.0
2011-01-19 15:00:00,17.18,17.19,17.14,17.14,188800.0,13.9534,13.9615,13.9209,13.9209,188800.0
2011-01-19 15:10:00,17.15,17.15,17.11,17.15,142000.0,13.929,13.929,13.8965,13.929,142000.0
2011-01-19 15:20:00,17.15,17.17,17.15,17.16,81200.0,13.929,13.9452,13.929,13.9371,81200.0
2011-01-19 15:30:00,17.15,17.15,17.11,17.13,176400.0,13.929,13.929,13.8965,13.9127,176400.0
2011-01-19 15:40:00,17.13,17.16,17.11,17.14,261600.0,13.9127,13.9371,13.8965,13.9209,261600.0
2011-01-19 15:50:00,17.14,17.15,17.13,17.15,182800.0,13.9209,13.929,13.9127,13.929,182800.0
2011-01-20 09:30:00,17.07,17.09,16.94,16.98,410800.0,13.864,13.8803,13.7584,13.7909,410800.0
2011-01-20 09:40:00,16.99,17.09,16.98,17.08,79600.0,13.799,13.8803,13.7909,13.8721,79600.0
2011-01-20 09:50:00,17.09,17.14,17.09,17.11,168400.0,13.8803,13.9209,13.8803,13.8965,168400.0
2011-01-20 10:00:00,17.12,17.18,17.08,17.09,247600.0,13.9046,13.9534,13.8721,13.8803,247600.0
2011-01-20 10:10:00,17.09,17.12,17.05,17.06,118000.0,13.8803,13.9046,13.8478,13.8559,118000.0
2011-01-20 10:20:00,17.07,17.08,17.03,17.07,75200.0,13.864,13.8721,13.8315,13.864,75200.0
2011-01-20 10:30:00,17.06,17.1,17.05,17.05,60800.0,13.8559,13.8884,13.8478,13.8478,60800.0
2011-01-20 10:40:00,17.05,17.06,17.02,17.03,53200.0,13.8478,13.8559,13.8234,13.8315,53200.0
2011-01-20 10:50:00,17.04,17.04,16.97,16.97,137200.0,13.8396,13.8396,13.7828,13.7828,137200.0
2011-01-20 11:00:00,16.97,17.01,16.96,16.99,201600.0,13.7828,13.8153,13.7747,13.799,201600.0
2011-01-20 11:10:00,16.99,17.02,16.98,17.0,86400.0,13.799,13.8234,13.7909,13.8072,86400.0
2011-01-20 11:20:00,17.0,17.01,16.97,16.97,42400.0,13.8072,13.8153,13.7828,13.7828,42400.0
2011-01-20 11:30:00,16.98,16.98,16.95,16.97,59200.0,13.7909,13.7909,13.7665,13.7828,59200.0
2011-01-20 11:40:00,16.97,16.99,16.97,16.98,31200.0,13.7828,13.799,13.7828,13.7909,31200.0
2011-01-20 11:50:00,16.98,16.99,16.97,16.99,17600.0,13.7909,13.799,13.7828,13.799,17600.0
2011-01-20 12:00:00,17.0,17.03,17.0,17.02,52800.0,13.8072,13.8315,13.8072,13.8234,52800.0
2011-01-20 12:10:00,17.02,17.02,16.98,16.98,39200.0,13.8234,13.8234,13.7909,13.7909,39200.0
2011-01-20 12:20:00,16.99,17.03,16.99,17.02,46400.0,13.799,13.8315,13.799,13.8234,46400.0
2011-01-20 12:30:00,17.01,17.03,17.0,17.02,90000.0,13.8153,13.8315,13.8072,13.8234,90000.0
2011-01-20 12:40:00,17.03,17.04,17.01,17.04,32400.0,13.8315,13.8396,13.8153,13.8396,32400.0
2011-01-20 12:50:00,17.05,17.05,17.03,17.03,26000.0,13.8478,13.8478,13.8315,13.8315,26000.0
2011-01-20 13:00:00,17.03,17.03,17.0,17.02,38400.0,13.8315,13.8315,13.8072,13.8234,38400.0
2011-01-20 13:10:00,17.02,17.02,16.99,17.02,28000.0,13.8234,13.8234,13.799,13.8234,28000.0
2011-01-20 13:20:00,17.02,17.02,16.97,16.99,46400.0,13.8234,13.8234,13.7828,13.799,46400.0
2011-01-20 13:30:00,16.99,17.01,16.99,17.0,42400.0,13.799,13.8153,13.799,13.8072,42400.0
2011-01-20 13:40:00,17.0,17.0,16.96,16.98,64000.0,13.8072,13.8072,13.7747,13.7909,64000.0
2011-01-20 13:50:00,16.98,17.01,16.97,17.01,44400.0,13.7909,13.8153,13.7828,13.8153,44400.0
2011-01-20 14:00:00,17.02,17.03,17.0,17.01,48400.0,13.8234,13.8315,13.8072,13.8153,48400.0
2011-01-20 14:10:00,17.01,17.07,17.01,17.05,63600.0,13.8153,13.864,13.8153,13.8478,63600.0
2011-01-20 14:20:00,17.05,17.05,17.03,17.04,48400.0,13.8478,13.8478,13.8315,13.8396,48400.0
2011-01-20 14:30:00,17.04,17.07,17.04,17.04,54000.0,13.8396,13.864,13.8396,13.8396,54000.0
2011-01-20 14:40:00,17.04,17.07,17.04,17.06,26800.0,13.8396,13.864,13.8396,13.8559,26800.0
2011-01-20 14:50:00,17.05,17.08,17.05,17.07,95600.0,13.8478,13.8721,13.8478,13.864,95600.0
2011-01-20 15:00:00,17.07,17.07,17.04,17.04,47200.0,13.864,13.864,13.8396,13.8396,47200.0
2011-01-20 15:10:00,17.04,17.05,17.03,17.03,504400.0,13.8396,13.8478,13.8315,13.8315,504400.0
2011-01-20 15:20:00,17.03,17.03,17.0,17.0,154400.0,13.8315,13.8315,13.8072,13.8072,154400.0
2011-01-20 15:30:00,17.0,17.02,16.99,17.02,210400.0,13.8072,13.8234,13.799,13.8234,210400.0
2011-01-20 15:40:00,17.02,17.03,17.0,17.01,168800.0,13.8234,13.8315,13.8072,13.8153,168800.0
2011-01-20 15:50:00,17.01,17.02,17.0,17.0,148800.0,13.8153,13.8234,13.8072,13.8072,148800.0
2011-01-21 09:30:00,17.1,17.13,17.03,17.03,104000.0,13.8884,13.9127,13.8315,13.8315,104000.0
2011-01-21 09:40:00,17.03,17.04,17.0,17.03,85200.0,13.8315,13.8396,13.8072,13.8315,85200.0
2011-01-21 09:50:00,17.04,17.05,17.04,17.05,36800.0,13.8396,13.8478,13.8396,13.8478,36800.0
2011-01-21 10:00:00,17.05,17.06,17.01,17.04,48000.0,13.8478,13.8559,13.8153,13.8396,48000.0
2011-01-21 10:10:00,17.05,17.06,17.02,17.03,52800.0,13.8478,13.8559,13.8234,13.8315,52800.0
2011-01-21 10:20:00,17.03,17.03,16.99,17.02,52400.0,13.8315,13.8315,13.799,13.8234,52400.0
2011-01-21 10:30:00,17.02,17.03,17.0,17.02,56000.0,13.8234,13.8315,13.8072,13.8234,56000.0
2011-01-21 10:40:00,17.02,17.04,16.99,16.99,86800.0,13.8234,13.8396,13.799,13.799,86800.0
2011-01-21 10:50:00,16.99,17.01,16.99,17.0,28000.0,13.799,13.8153,13.799,13.8072,28000.0
2011-01-21 11:00:00,17.0,17.02,16.98,17.0,69600.0,13.8072,13.8234,13.7909,13.8072,69600.0
2011-01-21 11:10:00,16.99,16.99,16.95,16.96,82800.0,13.799,13.799,13.7665,13.7747,82800.0
2011-01-21 11:20:00,16.96,16.98,16.96,16.98,42800.0,13.7747,13.7909,13.7747,13.7909,42800.0
2011-01-21 11:30:00,16.97,16.99,16.96,16.96,32800.0,13.7828,13.799,13.7747,13.7747,32800.0
2011-01-21 11:40:00,16.96,16.96,16.92,16.94,46000.0,13.7747,13.7747,13.7422,13.7584,46000.0
2011-01-21 11:50:00,16.93,16.95,16.93,16.95,14400.0,13.7503,13.7665,13.7503,13.7665,14400.0
2011-01-21 12:00:00,16.95,16.95,16.93,16.93,36400.0,13.7665,13.7665,13.7503,13.7503,36400.0
2011-01-21 12:10:00,16.93,16.95,16.93,16.95,20000.0,13.7503,13.7665,13.7503,13.7665,20000.0
2011-01-21 12:20:00,16.96,16.96,16.95,16.96,25600.0,13.7747,13.7747,13.7665,13.7747,25600.0
2011-01-21 12:30:00,16.96,16.96,16.94,16.95,28400.0,13.7747,13.7747,13.7584,13.7665,28400.0
2011-01-21 12:40:00,16.94,16.94,16.91,16.93,23200.0,13.7584,13.7584,13.7341,13.7503,23200.0
2011-01-21 12:50:00,16.93,16.96,16.92,16.95,38400.0,13.7503,13.7747,13.7422,13.7665,38400.0
2011-01-21 13:00:00,16.95,16.95,16.93,16.93,16000.0,13.7665,13.7665,13.7503,13.7503,16000.0
2011-01-21 13:10:00,16.92,16.97,16.92,16.96,28400.0,13.7422,13.7828,13.7422,13.7747,28400.0
2011-01-21 13:20:00,16.97,16.97,16.94,16.94,74400.0,13.7828,13.7828,13.7584,13.7584,74400.0
2011-01-21 13:30:00,16.94,16.95,16.94,16.95,42400.0,13.7584,13.7665,13.7584,13.7665,42400.0
2011-01-21 13:40:00,16.95,16.95,16.93,16.93,58400.0,13.7665,13.7665,13.7503,13.7503,58400.0
2011-01-21 13:50:00,16.93,16.95,16.92,16.95,28400.0,13.7503,13.7665,13.7422,13.7665,28400.0
2011-01-21 14:00:00,16.95,16.95,16.93,16.95,45200.0,13.7665,13.7665,13.7503,13.7665,45200.0
2011-01-21 14:10:00,16.95,16.96,16.91,16.92,83200.0,13.7665,13.7747,13.7341,13.7422,83200.0
2011-01-21 14:20:00,16.92,16.94,16.92,16.93,77200.0,13.7422,13.7584,13.7422,13.7503,77200.0
2011-01-21 14:30:00,16.92,16.97,16.92,16.96,46800.0,13.7422,13.7828,13.7422,13.7747,46800.0
2011-01-21 14:40:00,16.96,16.96,16.95,16.95,27200.0,13.7747,13.7747,13.7665,13.7665,27200.0
2011-01-21 14:50:00,16.95,16.96,16.93,16.94,48400.0,13.7665,13.7747,13.7503,13.7584,48400.0
2011-01-21 15:00:00,16.93,16.95,16.93,16.95,54000.0,13.7503,13.7665,13.7503,13.7665,54000.0
2011-01-21 15:10:00,16.95,16.96,16.94,16.95,48400.0,13.7665,13.7747,13.7584,13.7665,48400.0
2011-01-21 15:20:00,16.95,16.96,16.93,16.93,72800.0,13.7665,13.7747,13.7503,13.7503,72800.0
2011-01-21 15:30:00,16.93,16.94,16.91,16.92,162800.0,13.7503,13.7584,13.7341,13.7422,162800.0
2011-01-21 15:40:00,16.92,16.92,16.89,16.9,96000.0,13.7422,13.7422,13.7178,13.7259,96000.0
2011-01-21 15:50:00,16.9,16.92,16.9,16.9,158000.0,13.7259,13.7422,13.7259,13.7259,158000.0
2011-01-24 09:30:00,16.91,16.97,16.9,16.96,189600.0,13.7341,13.7828,13.7259,13.7747,189600.0
2011-01-24 09:40:00,16.96,16.97,16.95,16.96,45600.0,13.7747,13.7828,13.7665,13.7747,45600.0
2011-01-24 09:50:00,16.95,16.96,16.9,16.9,70400.0,13.7665,13.7747,13.7259,13.7259,70400.0
2011-01-24 10:00:00,16.9,16.92,16.89,16.92,36800.0,13.7259,13.7422,13.7178,13.7422,36800.0
2011-01-24 10:10:00,16.92,16.94,16.89,16.91,114400.0,13.7422,13.7584,13.7178,13.7341,114400.0
2011-01-24 10:20:00,16.9,16.95,16.9,16.94,76000.0,13.7259,13.7665,13.7259,13.7584,76000.0
2011-01-24 10:30:00,16.94,16.95,16.93,16.95,58800.0,13.7584,13.7665,13.7503,13.7665,58800.0
2011-01-24 10:40:00,16.95,16.97,16.95,16.96,34000.0,13.7665,13.7828,13.7665,13.7747,34000.0
2011-01-24 10:50:00,16.96,16.97,16.95,16.96,28400.0,13.7747,13.7828,13.7665,13.7747,28400.0
2011-01-24 11:00:00,16.96,16.99,16.95,16.98,108000.0,13.7747,13.799,13.7665,13.7909,108000.0
2011-01-24 11:10:00,16.98,17.01,16.97,17.01,68000.0,13.7909,13.8153,13.7828,13.8153,68000.0
2011-01-24 11:20:00,17.01,17.03,17.0,17.02,30800.0,13.8153,13.8315,13.8072,13.8234,30800.0
2011-01-24 11:30:00,17.02,17.04,17.0,17.01,32000.0,13.8234,13.8396,13.8072,13.8153,32000.0
2011-01-24 11:40:00,17.01,17.03,17.01,17.03,25200.0,13.8153,13.8315,13.8153,13.8315,25200.0
2011-01-24 11:50:00,17.03,17.05,17.03,17.03,36400.0,13.8315,13.8478,13.8315,13.8315,36400.0
2011-01-24 12:00:00,17.03,17.06,17.03,17.04,25200.0,13.8315,13.8559,13.8315,13.8396,25200.0
2011-01-24 12:10:00,17.04,17.04,17.03,17.03,27600.0,13.8396,13.8396,13.8315,13.8315,27600.0
2011-01-24 12:20:00,17.03,17.04,17.02,17.02,36000.0,13.8315,13.8396,13.8234,13.8234,36000.0
2011-01-24 12:30:00,17.02,17.04,17.02,17.04,14800.0,13.8234,13.8396,13.8234,13.8396,14800.0
2011-01-24 12:40:00,17.03,17.04,17.03,17.03,60000.0,13.8315,13.8396,13.8315,13.8315,60000.0
2011-01-24 12:50:00,17.03,17.03,17.0,17.0,117600.0,13.8315,13.8315,13.8072,13.8072,117600.0
2011-01-24 13:00:00,17.0,17.03,17.0,17.03,31200.0,13.8072,13.8315,13.8072,13.8315,31200.0
2011-01-24 13:10:00,17.03,17.06,17.03,17.05,29200.0,13.8315,13.8559,13.8315,13.8478,29200.0
2011-01-24 13:20:00,17.06,17.07,17.04,17.04,59200.0,13.8559,13.864,13.8396,13.8396,59200.0
2011-01-24 13:30:00,17.03,17.05,17.03,17.03,56000.0,13.8315,13.8478,13.8315,13.8315,56000.0
2011-01-24 13:40:00,17.03,17.06,17.02,17.06,45600.0,13.8315,13.8559,13.8234,13.8559,45600.0
2011-01-24 13:50:00,17.06,17.06,17.03,17.04,20000.0,13.8559,13.8559,13.8315,13.8396,20000.0
2011-01-24 14:00:00,17.03,17.05,17.03,17.05,27200.0,13.8315,13.8478,13.8315,13.8478,27200.0
2011-01-24 14:10:00,17.05,17.09,17.05,17.06,47200.0,13.8478,13.8803,13.8478,13.8559,47200.0
2011-01-24 14:20:00,17.06,17.07,17.06,17.07,31600.0,13.8559,13.864,13.8559,13.864,31600.0
2011-01-24 14:30:00,17.07,17.08,17.07,17.08,94000.0,13.864,13.8721,13.864,13.8721,94000.0
2011-01-24 14:40:00,17.08,17.08,17.06,17.07,64000.0,13.8721,13.8721,13.8559,13.864,64000.0
2011-01-24 14:50:00,17.07,17.08,17.06,17.08,115600.0,13.864,13.8721,13.8559,13.8721,115600.0
2011-01-24 15:00:00,17.08,17.08,17.07,17.08,142000.0,13.8721,13.8721,13.864,13.8721,142000.0
2011-01-24 15:10:00,17.08,17.09,17.05,17.06,124400.0,13.8721,13.8803,13.8478,13.8559,124400.0
2011-01-24 15:20:00,17.07,17.07,17.02,17.02,144800.0,13.864,13.864,13.8234,13.8234,144800.0
2011-01-24 15:30:00,17.03,17.04,17.03,17.04,44400.0,13.8315,13.8396,13.8315,13.8396,44400.0
2011-01-24 15:40:00,17.03,17.04,17.01,17.03,59200.0,13.8315,13.8396,13.8153,13.8315,59200.0
2011-01-24 15:50:00,17.03,17.04,17.02,17.03,174400.0,13.8315,13.8396,13.8234,13.8315,174400.0
2011-01-25 09:30:00,16.93,16.97,16.92,16.93,124800.0,13.7503,13.7828,13.7422,13.7503,124800.0
2011-01-25 09:40:00,16.92,16.95,16.9,16.95,56400.0,13.7422,13.7665,13.7259,13.7665,56400.0
2011-01-25 09:50:00,16.95,16.97,16.93,16.97,108000.0,13.7665,13.7828,13.7503,13.7828,108000.0
2011-01-25 10:00:00,16.98,17.0,16.96,16.99,115200.0,13.7909,13.8072,13.7747,13.799,115200.0
2011-01-25 10:10:00,16.99,17.01,16.95,16.95,107200.0,13.799,13.8153,13.7665,13.7665,107200.0
2011-01-25 10:20:00,16.95,16.96,16.93,16.96,82800.0,13.7665,13.7747,13.7503,13.7747,82800.0
2011-01-25 10:30:00,16.96,16.98,16.96,16.96,38800.0,13.7747,13.7909,13.7747,13.7747,38800.0
2011-01-25 10:40:00,16.96,16.99,16.96,16.97,68800.0,13.7747,13.799,13.7747,13.7828,68800.0
2011-01-25 10:50:00,16.98,17.03,16.98,17.02,298800.0,13.7909,13.8315,13.7909,13.8234,298800.0
2011-01-25 11:00:00,17.03,17.04,17.0,17.01,74800.0,13.8315,13.8396,13.8072,13.8153,74800.0
2011-01-25 11:10:00,17.01,17.01,16.93,16.95,119600.0,13.8153,13.8153,13.7503,13.7665,119600.0
2011-01-25 11:20:00,16.95,16.95,16.93,16.93,43200.0,13.7665,13.7665,13.7503,13.7503,43200.0
2011-01-25 11:30:00,16.93,16.95,16.9,16.95,54400.0,13.7503,13.7665,13.7259,13.7665,54400.0
2011-01-25 11:40:00,16.95,16.96,16.94,16.94,37600.0,13.7665,13.7747,13.7584,13.7584,37600.0
2011-01-25 11:50:00,16.94,16.96,16.93,16.95,43200.0,13.7584,13.7747,13.7503,13.7665,43200.0
2011-01-25 12:00:00,16.95,16.99,16.95,16.98,42000.0,13.7665,13.799,13.7665,13.7909,42000.0
2011-01-25 12:10:00,16.99,17.01,16.99,17.0,75200.0,13.799,13.8153,13.799,13.8072,75200.0
2011-01-25 12:20:00,17.0,17.02,17.0,17.01,29600.0,13.8072,13.8234,13.8072,13.8153,29600.0
2011-01-25 12:30:00,17.01,17.02,16.99,17.02,58000.0,13.8153,13.8234,13.799,13.8234,58000.0
2011-01-25 12:40:00,17.02,17.04,17.02,17.04,74400.0,13.8234,13.8396,13.8234,13.8396,74400.0
2011-01-25 12:50:00,17.04,17.05,17.02,17.03,51200.0,13.8396,13.8478,13.8234,13.8315,51200.0
2011-01-25 13:00:00,17.03,17.04,17.02,17.02,67600.0,13.8315,13.8396,13.8234,13.8234,67600.0
2011-01-25 13:10:00,17.02,17.02,17.01,17.01,15600.0,13.8234,13.8234,13.8153,13.8153,15600.0
2011-01-25 13:20:00,17.01,17.01,17.0,17.01,27600.0,13.8153,13.8153,13.8072,13.8153,27600.0
2011-01-25 13:30:00,17.01,17.02,17.0,17.02,18400.0,13.8153,13.8234,13.8072,13.8234,18400.0
2011-01-25 13:40:00,17.03,17.04,17.02,17.04,57600.0,13.8315,13.8396,13.8234,13.8396,57600.0
2011-01-25 13:50:00,17.04,17.04,17.03,17.04,22000.0,13.8396,13.8396,13.8315,13.8396,22000.0
2011-01-25 14:00:00,17.04,17.04,17.0,17.0,72000.0,13.8396,13.8396,13.8072,13.8072,72000.0
2011-01-25 14:10:00,17.0,17.01,16.95,16.96,202800.0,13.8072,13.8153,13.7665,13.7747,202800.0
2011-01-25 14:20:00,16.96,16.97,16.93,16.95,166000.0,13.7747,13.7828,13.7503,13.7665,166000.0
2011-01-25 14:30:00,16.95,16.99,16.94,16.98,102000.0,13.7665,13.799,13.7584,13.7909,102000.0
2011-01-25 14:40:00,16.98,16.99,16.95,16.95,56800.0,13.7909,13.799,13.7665,13.7665,56800.0
2011-01-25 14:50:00,16.95,16.97,16.93,16.97,123600.0,13.7665,13.7828,13.7503,13.7828,123600.0
2011-01-25 15:00:00,16.97,17.01,16.97,16.99,74000.0,13.7828,13.8153,13.7828,13.799,74000.0
2011-01-25 15:10:00,16.99,17.02,16.99,17.02,60000.0,13.799,13.8234,13.799,13.8234,60000.0
2011-01-25 15:20:00,17.01,17.05,17.01,17.05,53200.0,13.8153,13.8478,13.8153,13.8478,53200.0
2011-01-25 15:30:00,17.05,17.06,17.02,17.03,90000.0,13.8478,13.8559,13.8234,13.8315,90000.0
2011-01-25 15:40:00,17.03,17.08,17.03,17.08,444400.0,13.8315,13.8721,13.8315,13.8721,444400.0
2011-01-25 15:50:00,17.08,17.09,17.07,17.09,196400.0,13.8721,13.8803,13.864,13.8803,196400.0
2011-01-26 09:30:00,17.11,17.15,17.09,17.1,176800.0,13.8965,13.929,13.8803,13.8884,176800.0
2011-01-26 09:40:00,17.1,17.1,17.07,17.09,65200.0,13.8884,13.8884,13.864,13.8803,65200.0
2011-01-26 09:50:00,17.09,17.11,17.08,17.11,65200.0,13.8803,13.8965,13.8721,13.8965,65200.0
2011-01-26 10:00:00,17.11,17.2,17.1,17.19,138800.0,13.8965,13.9696,13.8884,13.9615,138800.0
2011-01-26 10:10:00,17.2,17.29,17.18,17.28,262800.0,13.9696,14.0427,13.9534,14.0346,262800.0
2011-01-26 10:20:00,17.28,17.34,17.27,17.33,168000.0,14.0346,14.0833,14.0264,14.0752,168000.0
2011-01-26 10:30:00,17.33,17.33,17.31,17.32,45600.0,14.0752,14.0752,14.0589,14.0671,45600.0
2011-01-26 10:40:00,17.32,17.42,17.32,17.41,266800.0,14.0671,14.1483,14.0671,14.1402,266800.0
2011-01-26 10:50:00,17.41,17.41,17.34,17.34,61600.0,14.1402,14.1402,14.0833,14.0833,61600.0
2011-01-26 11:00:00,17.34,17.37,17.32,17.36,75600.0,14.0833,14.1077,14.0671,14.0995,75600.0
2011-01-26 11:10:00,17.36,17.37,17.35,17.35,74800.0,14.0995,14.1077,14.0914,14.0914,74800.0
2011-01-26 11:20:00,17.35,17.35,17.29,17.3,117600.0,14.0914,14.0914,14.0427,14.0508,117600.0
2011-01-26 11:30:00,17.3,17.3,17.27,17.27,207600.0,14.0508,14.0508,14.0264,14.0264,207600.0
2011-01-26 11:40:00,17.28,17.32,17.28,17.32,42000.0,14.0346,14.0671,14.0346,14.0671,42000.0
2011-01-26 11:50:00,17.32,17.33,17.31,17.32,42800.0,14.0671,14.0752,14.0589,14.0671,42800.0
2011-01-26 12:00:00,17.32,17.35,17.3,17.35,50400.0,14.0671,14.0914,14.0508,14.0914,50400.0
2011-01-26 12:10:00,17.35,17.35,17.33,17.33,8800.0,14.0914,14.0914,14.0752,14.0752,8800.0
2011-01-26 12:20:00,17.34,17.35,17.34,17.35,18400.0,14.0833,14.0914,14.0833,14.0914,18400.0
2011-01-26 12:30:00,17.35,17.37,17.35,17.37,35600.0,14.0914,14.1077,14.0914,14.1077,35600.0
2011-01-26 12:40:00,17.36,17.36,17.34,17.34,30800.0,14.0995,14.0995,14.0833,14.0833,30800.0
2011-01-26 12:50:00,17.35,17.39,17.35,17.38,44400.0,14.0914,14.1239,14.0914,14.1158,44400.0
2011-01-26 13:00:00,17.39,17.39,17.37,17.39,146000.0,14.1239,14.1239,14.1077,14.1239,146000.0
2011-01-26 13:10:00,17.39,17.39,17.37,17.38,38800.0,14.1239,14.1239,14.1077,14.1158,38800.0
2011-01-26 13:20:00,17.38,17.38,17.36,17.36,25600.0,14.1158,14.1158,14.0995,14.0995,25600.0
2011-01-26 13:30:00,17.36,17.38,17.36,17.38,82800.0,14.0995,14.1158,14.0995,14.1158,82800.0
2011-01-26 13:40:00,17.38,17.39,17.38,17.39,20400.0,14.1158,14.1239,14.1158,14.1239,20400.0
2011-01-26 13:50:00,17.39,17.39,17.36,17.36,22000.0,14.1239,14.1239,14.0995,14.0995,22000.0
2011-01-26 14:00:00,17.36,17.37,17.35,17.36,67600.0,14.0995,14.1077,14.0914,14.0995,67600.0
2011-01-26 14:10:00,17.37,17.4,17.35,17.38,108800.0,14.1077,14.132,14.0914,14.1158,108800.0
2011-01-26 14:20:00,17.36,17.38,17.33,17.36,100800.0,14.0995,14.1158,14.0752,14.0995,100800.0
2011-01-26 14:30:00,17.36,17.37,17.33,17.36,126800.0,14.0995,14.1077,14.0752,14.0995,126800.0
2011-01-26 14:40:00,17.36,17.4,17.36,17.36,113600.0,14.0995,14.132,14.0995,14.0995,113600.0
2011-01-26 14:50:00,17.36,17.38,17.34,17.37,112400.0,14.0995,14.1158,14.0833,14.1077,112400.0
2011-01-26 15:00:00,17.36,17.38,17.34,17.36,101600.0,14.0995,14.1158,14.0833,14.0995,101600.0
2011-01-26 15:10:00,17.37,17.4,17.36,17.37,94400.0,14.1077,14.132,14.0995,14.1077,94400.0
2011-01-26 15:20:00,17.38,17.39,17.37,17.38,34000.0,14.1158,14.1239,14.1077,14.1158,34000.0
2011-01-26 15:30:00,17.38,17.38,17.34,17.35,68000.0,14.1158,14.1158,14.0833,14.0914,68000.0
2011-01-26 15:40:00,17.35,17.38,17.35,17.37,122000.0,14.0914,14.1158,14.0914,14.1077,122000.0
2011-01-26 15:50:00,17.37,17.38,17.36,17.36,338400.0,14.1077,14.1158,14.0995,14.0995,338400.0
2011-01-27 09:30:00,17.38,17.38,17.33,17.36,105200.0,14.1158,14.1158,14.0752,14.0995,105200.0
2011-01-27 09:40:00,17.36,17.39,17.34,17.39,56400.0,14.0995,14.1239,14.0833,14.1239,56400.0
2011-01-27 09:50:00,17.39,17.42,17.39,17.41,29600.0,14.1239,14.1483,14.1239,14.1402,29600.0
2011-01-27 10:00:00,17.41,17.43,17.37,17.38,101200.0,14.1402,14.1564,14.1077,14.1158,101200.0
2011-01-27 10:10:00,17.38,17.41,17.36,17.4,48000.0,14.1158,14.1402,14.0995,14.132,48000.0
2011-01-27 10:20:00,17.4,17.4,17.37,17.38,96000.0,14.132,14.132,14.1077,14.1158,96000.0
2011-01-27 10:30:00,17.39,17.41,17.38,17.38,56400.0,14.1239,14.1402,14.1158,14.1158,56400.0
2011-01-27 10:40:00,17.38,17.42,17.37,17.41,87600.0,14.1158,14.1483,14.1077,14.1402,87600.0
2011-01-27 10:50:00,17.41,17.42,17.41,17.41,23600.0,14.1402,14.1483,14.1402,14.1402,23600.0
2011-01-27 11:00:00,17.4,17.4,17.35,17.35,53600.0,14.132,14.132,14.0914,14.0914,53600.0
2011-01-27 11:10:00,17.35,17.36,17.33,17.35,65600.0,14.0914,14.0995,14.0752,14.0914,65600.0
2011-01-27 11:20:00,17.35,17.35,17.31,17.32,99200.0,14.0914,14.0914,14.0589,14.0671,99200.0
2011-01-27 11:30:00,17.31,17.35,17.31,17.35,33200.0,14.0589,14.0914,14.0589,14.0914,33200.0
2011-01-27 11:40:00,17.36,17.37,17.35,17.36,33600.0,14.0995,14.1077,14.0914,14.0995,33600.0
2011-01-27 11:50:00,17.36,17.42,17.36,17.4,74000.0,14.0995,14.1483,14.0995,14.132,74000.0
2011-01-27 12:00:00,17.4,17.42,17.4,17.41,46000.0,14.132,14.1483,14.132,14.1402,46000.0
2011-01-27 12:10:00,17.41,17.46,17.41,17.46,94800.0,14.1402,14.1808,14.1402,14.1808,94800.0
2011-01-27 12:20:00,17.45,17.45,17.43,17.44,40000.0,14.1726,14.1726,14.1564,14.1645,40000.0
2011-01-27 12:30:00,17.44,17.46,17.43,17.46,25200.0,14.1645,14.1808,14.1564,14.1808,25200.0
2011-01-27 12:40:00,17.45,17.49,17.45,17.47,32400.0,14.1726,14.2051,14.1726,14.1889,32400.0
2011-01-27 12:50:00,17.48,17.49,17.47,17.49,38400.0,14.197,14.2051,14.1889,14.2051,38400.0
2011-01-27 13:00:00,17.48,17.48,17.48,17.48,8400.0,14.197,14.197,14.197,14.197,8400.0
2011-01-27 13:10:00,17.48,17.5,17.48,17.5,30400.0,14.197,14.2133,14.197,14.2133,30400.0
2011-01-27 13:20:00,17.5,17.5,17.47,17.48,11600.0,14.2133,14.2133,14.1889,14.197,11600.0
2011-01-27 13:30:00,17.48,17.48,17.44,17.44,23200.0,14.197,14.197,14.1645,14.1645,23200.0
2011-01-27 13:40:00,17.44,17.46,17.44,17.46,34000.0,14.1645,14.1808,14.1645,14.1808,34000.0
2011-01-27 13:50:00,17.47,17.48,17.46,17.48,32000.0,14.1889,14.197,14.1808,14.197,32000.0
2011-01-27 14:00:00,17.48,17.48,17.46,17.47,32000.0,14.197,14.197,14.1808,14.1889,32000.0
2011-01-27 14:10:00,17.47,17.48,17.47,17.47,34800.0,14.1889,14.197,14.1889,14.1889,34800.0
2011-01-27 14:20:00,17.47,17.47,17.44,17.44,16000.0,14.1889,14.1889,14.1645,14.1645,16000.0
2011-01-27 14:30:00,17.43,17.46,17.43,17.45,19200.0,14.1564,14.1808,14.1564,14.1726,19200.0
2011-01-27 14:40:00,17.45,17.48,17.45,17.47,50800.0,14.1726,14.197,14.1726,14.1889,50800.0
2011-01-27 14:50:00,17.47,17.47,17.46,17.47,38400.0,14.1889,14.1889,14.1808,14.1889,38400.0
2011-01-27 15:00:00,17.47,17.47,17.45,17.45,40400.0,14.1889,14.1889,14.1726,14.1726,40400.0
2011-01-27 15:10:00,17.46,17.47,17.45,17.45,35200.0,14.1808,14.1889,14.1726,14.1726,35200.0
2011-01-27 15:20:00,17.45,17.48,17.45,17.48,26800.0,14.1726,14.197,14.1726,14.197,26800.0
2011-01-27 15:30:00,17.48,17.49,17.46,17.49,56800.0,14.197,14.2051,14.1808,14.2051,56800.0
2011-01-27 15:40:00,17.49,17.5,17.48,17.49,133200.0,14.2051,14.2133,14.197,14.2051,133200.0
2011-01-27 15:50:00,17.49,17.49,17.45,17.45,214400.0,14.2051,14.2051,14.1726,14.1726,214400.0
2011-01-28 09:30:00,17.45,17.45,17.4,17.41,99200.0,14.1726,14.1726,14.132,14.1402,99200.0
2011-01-28 09:40:00,17.4,17.45,17.39,17.42,56400.0,14.132,14.1726,14.1239,14.1483,56400.0
2011-01-28 09:50:00,17.44,17.44,17.37,17.37,90400.0,14.1645,14.1645,14.1077,14.1077,90400.0
2011-01-28 10:00:00,17.38,17.38,17.32,17.34,55200.0,14.1158,14.1158,14.0671,14.0833,55200.0
2011-01-28 10:10:00,17.34,17.36,17.33,17.34,50000.0,14.0833,14.0995,14.0752,14.0833,50000.0
2011-01-28 10:20:00,17.33,17.33,17.17,17.17,174800.0,14.0752,14.0752,13.9452,13.9452,174800.0
2011-01-28 10:30:00,17.17,17.2,17.15,17.2,198000.0,13.9452,13.9696,13.929,13.9696,198000.0
2011-01-28 10:40:00,17.2,17.23,17.17,17.2,174400.0,13.9696,13.994,13.9452,13.9696,174400.0
2011-01-28 10:50:00,17.21,17.21,17.16,17.18,158800.0,13.9777,13.9777,13.9371,13.9534,158800.0
2011-01-28 11:00:00,17.17,17.17,17.11,17.13,185200.0,13.9452,13.9452,13.8965,13.9127,185200.0
2011-01-28 11:10:00,17.13,17.17,17.12,17.17,82800.0,13.9127,13.9452,13.9046,13.9452,82800.0
2011-01-28 11:20:00,17.17,17.2,17.15,17.16,63600.0,13.9452,13.9696,13.929,13.9371,63600.0
2011-01-28 11:30:00,17.15,17.15,17.06,17.08,234000.0,13.929,13.929,13.8559,13.8721,234000.0
2011-01-28 11:40:00,17.08,17.08,17.06,17.07,32000.0,13.8721,13.8721,13.8559,13.864,32000.0
2011-01-28 11:50:00,17.06,17.07,17.04,17.05,109200.0,13.8559,13.864,13.8396,13.8478,109200.0
2011-01-28 12:00:00,17.05,17.07,17.01,17.07,133600.0,13.8478,13.864,13.8153,13.864,133600.0
2011-01-28 12:10:00,17.07,17.11,17.06,17.1,36400.0,13.864,13.8965,13.8559,13.8884,36400.0
2011-01-28 12:20:00,17.1,17.1,17.06,17.06,73600.0,13.8884,13.8884,13.8559,13.8559,73600.0
2011-01-28 12:30:00,17.06,17.11,17.06,17.11,66800.0,13.8559,13.8965,13.8559,13.8965,66800.0
2011-01-28 12:40:00,17.12,17.14,17.09,17.11,136400.0,13.9046,13.9209,13.8803,13.8965,136400.0
2011-01-28 12:50:00,17.11,17.12,17.09,17.11,48800.0,13.8965,13.9046,13.8803,13.8965,48800.0
2011-01-28 13:00:00,17.11,17.11,17.06,17.06,250000.0,13.8965,13.8965,13.8559,13.8559,250000.0
2011-01-28 13:10:00,17.07,17.1,17.06,17.09,266000.0,13.864,13.8884,13.8559,13.8803,266000.0
2011-01-28 13:20:00,17.09,17.09,17.06,17.07,209200.0,13.8803,13.8803,13.8559,13.864,209200.0
2011-01-28 13:30:00,17.07,17.09,17.06,17.07,65200.0,13.864,13.8803,13.8559,13.864,65200.0
2011-01-28 13:40:00,17.06,17.09,17.05,17.06,130000.0,13.8559,13.8803,13.8478,13.8559,130000.0
2011-01-28 13:50:00,17.07,17.11,17.07,17.11,194000.0,13.864,13.8965,13.864,13.8965,194000.0
2011-01-28 14:00:00,17.1,17.11,17.08,17.08,34000.0,13.8884,13.8965,13.8721,13.8721,34000.0
2011-01-28 14:10:00,17.09,17.1,17.07,17.08,59600.0,13.8803,13.8884,13.864,13.8721,59600.0
2011-01-28 14:20:00,17.09,17.1,17.07,17.08,59600.0,13.8803,13.8884,13.864,13.8721,59600.0
2011-01-28 14:30:00,17.08,17.11,17.08,17.09,106000.0,13.8721,13.8965,13.8721,13.8803,106000.0
2011-01-28 14:40:00,17.1,17.13,17.1,17.11,301600.0,13.8884,13.9127,13.8884,13.8965,301600.0
2011-01-28 14:50:00,17.11,17.13,17.08,17.11,207600.0,13.8965,13.9127,13.8721,13.8965,207600.0
2011-01-28 15:00:00,17.11,17.11,17.08,17.09,193200.0,13.8965,13.8965,13.8721,13.8803,193200.0
2011-01-28 15:10:00,17.08,17.09,17.06,17.06,120800.0,13.8721,13.8803,13.8559,13.8559,120800.0
2011-01-28 15:20:00,17.06,17.07,17.04,17.05,116800.0,13.8559,13.864,13.8396,13.8478,116800.0
2011-01-28 15:30:00,17.05,17.07,17.05,17.06,52400.0,13.8478,13.864,13.8478,13.8559,52400.0
2011-01-28 15:40:00,17.05,17.06,17.03,17.03,120000.0,13.8478,13.8559,13.8315,13.8315,120000.0
2011-01-28 15:50:00,17.03,17.07,17.02,17.02,324800.0,13.8315,13.864,13.8234,13.8234,324800.0
2011-01-31 09:30:00,17.14,17.15,17.07,17.08,148400.0,13.9209,13.929,13.864,13.8721,148400.0
2011-01-31 09:40:00,17.08,17.1,17.01,17.02,234400.0,13.8721,13.8884,13.8153,13.8234,234400.0
2011-01-31 09:50:00,17.02,17.03,16.99,17.0,90800.0,13.8234,13.8315,13.799,13.8072,90800.0
2011-01-31 10:00:00,16.99,17.03,16.98,17.0,71600.0,13.799,13.8315,13.7909,13.8072,71600.0
2011-01-31 10:10:00,17.0,17.02,16.99,17.02,30800.0,13.8072,13.8234,13.799,13.8234,30800.0
2011-01-31 10:20:00,17.02,17.07,17.01,17.07,140400.0,13.8234,13.864,13.8153,13.864,140400.0
2011-01-31 10:30:00,17.07,17.09,17.07,17.09,16000.0,13.864,13.8803,13.864,13.8803,16000.0
2011-01-31 10:40:00,17.1,17.11,17.09,17.09,43600.0,13.8884,13.8965,13.8803,13.8803,43600.0
2011-01-31 10:50:00,17.09,17.11,17.08,17.1,31200.0,13.8803,13.8965,13.8721,13.8884,31200.0
2011-01-31 11:00:00,17.1,17.12,17.1,17.12,28800.0,13.8884,13.9046,13.8884,13.9046,28800.0
2011-01-31 11:10:00,17.12,17.13,17.1,17.12,139200.0,13.9046,13.9127,13.8884,13.9046,139200.0
2011-01-31 11:20:00,17.12,17.16,17.12,17.15,267600.0,13.9046,13.9371,13.9046,13.929,267600.0
2011-01-31 11:30:00,17.14,17.15,17.14,17.14,140400.0,13.9209,13.929,13.9209,13.9209,140400.0
2011-01-31 11:40:00,17.14,17.16,17.14,17.15,32000.0,13.9209,13.9371,13.9209,13.929,32000.0
2011-01-31 11:50:00,17.15,17.15,17.13,17.14,271200.0,13.929,13.929,13.9127,13.9209,271200.0
2011-01-31 12:00:00,17.14,17.17,17.14,17.16,99600.0,13.9209,13.9452,13.9209,13.9371,99600.0
2011-01-31 12:10:00,17.16,17.19,17.16,17.19,58400.0,13.9371,13.9615,13.9371,13.9615,58400.0
2011-01-31 12:20:00,17.19,17.24,17.18,17.24,65200.0,13.9615,14.0021,13.9534,14.0021,65200.0
2011-01-31 12:30:00,17.24,17.25,17.22,17.22,202800.0,14.0021,14.0102,13.9858,13.9858,202800.0
2011-01-31 12:40:00,17.22,17.22,17.19,17.19,54800.0,13.9858,13.9858,13.9615,13.9615,54800.0
2011-01-31 12:50:00,17.2,17.21,17.19,17.2,11600.0,13.9696,13.9777,13.9615,13.9696,11600.0
2011-01-31 13:00:00,17.2,17.23,17.2,17.22,56000.0,13.9696,13.994,13.9696,13.9858,56000.0
2011-01-31 13:10:00,17.23,17.24,17.22,17.22,64400.0,13.994,14.0021,13.9858,13.9858,64400.0
2011-01-31 13:20:00,17.22,17.23,17.21,17.22,36400.0,13.9858,13.994,13.9777,13.9858,36400.0
2011-01-31 13:30:00,17.23,17.23,17.21,17.22,18800.0,13.994,13.994,13.9777,13.9858,18800.0
2011-01-31 13:40:00,17.22,17.23,17.2,17.23,66400.0,13.9858,13.994,13.9696,13.994,66400.0
2011-01-31 13:50:00,17.23,17.24,17.23,17.23,33600.0,13.994,14.0021,13.994,13.994,33600.0
2011-01-31 14:00:00,17.24,17.25,17.23,17.24,68400.0,14.0021,14.0102,13.994,14.0021,68400.0
2011-01-31 14:10:00,17.24,17.24,17.22,17.22,269200.0,14.0021,14.0021,13.9858,13.9858,269200.0
2011-01-31 14:20:00,17.22,17.22,17.17,17.17,136400.0,13.9858,13.9858,13.9452,13.9452,136400.0
2011-01-31 14:30:00,17.16,17.17,17.13,17.14,212000.0,13.9371,13.9452,13.9127,13.9209,212000.0
2011-01-31 14:40:00,17.14,17.14,17.11,17.12,86000.0,13.9209,13.9209,13.8965,13.9046,86000.0
2011-01-31 14:50:00,17.11,17.14,17.09,17.13,54400.0,13.8965,13.9209,13.8803,13.9127,54400.0
2011-01-31 15:00:00,17.13,17.16,17.13,17.16,37600.0,13.9127,13.9371,13.9127,13.9371,37600.0
2011-01-31 15:10:00,17.16,17.18,17.16,17.18,61600.0,13.9371,13.9534,13.9371,13.9534,61600.0
2011-01-31 15:20:00,17.18,17.18,17.14,17.15,52000.0,13.9534,13.9534,13.9209,13.929,52000.0
2011-01-31 15:30:00,17.15,17.15,17.13,17.14,106400.0,13.929,13.929,13.9127,13.9209,106400.0
2011-01-31 15:40:00,17.14,17.17,17.14,17.15,71600.0,13.9209,13.9452,13.9209,13.929,71600.0
2011-01-31 15:50:00,17.15,17.16,17.13,17.13,224400.0,13.929,13.9371,13.9127,13.9127,224400.0
2011-02-01 09:30:00,17.28,17.28,17.22,17.28,268000.0,14.0346,14.0346,13.9858,14.0346,268000.0
2011-02-01 09:40:00,17.29,17.29,17.23,17.23,119200.0,14.0427,14.0427,13.994,13.994,119200.0
2011-02-01 09:50:00,17.24,17.27,17.23,17.27,56000.0,14.0021,14.0264,13.994,14.0264,56000.0
2011-02-01 10:00:00,17.27,17.3,17.25,17.28,231600.0,14.0264,14.0508,14.0102,14.0346,231600.0
2011-02-01 10:10:00,17.28,17.29,17.26,17.29,64400.0,14.0346,14.0427,14.0183,14.0427,64400.0
2011-02-01 10:20:00,17.29,17.32,17.29,17.3,62800.0,14.0427,14.0671,14.0427,14.0508,62800.0
2011-02-01 10:30:00,17.3,17.34,17.3,17.34,136400.0,14.0508,14.0833,14.0508,14.0833,136400.0
2011-02-01 10:40:00,17.34,17.38,17.33,17.37,97600.0,14.0833,14.1158,14.0752,14.1077,97600.0
2011-02-01 10:50:00,17.36,17.37,17.34,17.36,42400.0,14.0995,14.1077,14.0833,14.0995,42400.0
2011-02-01 11:00:00,17.36,17.38,17.36,17.36,302000.0,14.0995,14.1158,14.0995,14.0995,302000.0
2011-02-01 11:10:00,17.36,17.37,17.34,17.35,192000.0,14.0995,14.1077,14.0833,14.0914,192000.0
2011-02-01 11:20:00,17.35,17.36,17.34,17.35,97200.0,14.0914,14.0995,14.0833,14.0914,97200.0
2011-02-01 11:30:00,17.35,17.41,17.35,17.4,115200.0,14.0914,14.1402,14.0914,14.132,115200.0
2011-02-01 11:40:00,17.4,17.43,17.4,17.43,58800.0,14.132,14.1564,14.132,14.1564,58800.0
2011-02-01 11:50:00,17.43,17.46,17.43,17.44,64400.0,14.1564,14.1808,14.1564,14.1645,64400.0
2011-02-01 12:00:00,17.43,17.46,17.43,17.45,38400.0,14.1564,14.1808,14.1564,14.1726,38400.0
2011-02-01 12:10:00,17.45,17.5,17.45,17.48,162000.0,14.1726,14.2133,14.1726,14.197,162000.0
2011-02-01 12:20:00,17.48,17.5,17.48,17.49,155200.0,14.197,14.2133,14.197,14.2051,155200.0
2011-02-01 12:30:00,17.5,17.5,17.49,17.49,68800.0,14.2133,14.2133,14.2051,14.2051,68800.0
2011-02-01 12:40:00,17.49,17.52,17.49,17.5,71200.0,14.2051,14.2295,14.2051,14.2133,71200.0
2011-02-01 12:50:00,17.5,17.53,17.5,17.53,124400.0,14.2133,14.2376,14.2133,14.2376,124400.0
2011-02-01 13:00:00,17.53,17.54,17.5,17.5,52000.0,14.2376,14.2457,14.2133,14.2133,52000.0
2011-02-01 13:10:00,17.5,17.51,17.5,17.51,54800.0,14.2133,14.2214,14.2133,14.2214,54800.0
2011-02-01 13:20:00,17.51,17.52,17.5,17.51,170400.0,14.2214,14.2295,14.2133,14.2214,170400.0
2011-02-01 13:30:00,17.51,17.52,17.5,17.5,52800.0,14.2214,14.2295,14.2133,14.2133,52800.0
2011-02-01 13:40:00,17.5,17.5,17.5,17.5,57200.0,14.2133,14.2133,14.2133,14.2133,57200.0
2011-02-01 13:50:00,17.5,17.5,17.5,17.5,52800.0,14.2133,14.2133,14.2133,14.2133,52800.0
2011-02-01 14:00:00,17.5,17.51,17.5,17.51,28400.0,14.2133,14.2214,14.2133,14.2214,28400.0
2011-02-01 14:10:00,17.5,17.52,17.5,17.5,53600.0,14.2133,14.2295,14.2133,14.2133,53600.0
2011-02-01 14:20:00,17.5,17.5,17.49,17.49,55200.0,14.2133,14.2133,14.2051,14.2051,55200.0
2011-02-01 14:30:00,17.49,17.5,17.47,17.47,40800.0,14.2051,14.2133,14.1889,14.1889,40800.0
2011-02-01 14:40:00,17.47,17.49,17.46,17.46,152400.0,14.1889,14.2051,14.1808,14.1808,152400.0
2011-02-01 14:50:00,17.46,17.49,17.45,17.49,88800.0,14.1808,14.2051,14.1726,14.2051,88800.0
2011-02-01 15:00:00,17.5,17.5,17.48,17.48,142400.0,14.2133,14.2133,14.197,14.197,142400.0
2011-02-01 15:10:00,17.49,17.5,17.48,17.5,57200.0,14.2051,14.2133,14.197,14.2133,57200.0
2011-02-01 15:20:00,17.51,17.51,17.5,17.5,56800.0,14.2214,14.2214,14.2133,14.2133,56800.0
2011-02-01 15:30:00,17.5,17.52,17.5,17.5,142800.0,14.2133,14.2295,14.2133,14.2133,142800.0
2011-02-01 15:40:00,17.5,17.52,17.5,17.51,168400.0,14.2133,14.2295,14.2133,14.2214,168400.0
2011-02-01 15:50:00,17.51,17.51,17.47,17.47,145600.0,14.2214,14.2214,14.1889,14.1889,145600.0
2011-02-02 09:30:00,17.47,17.47,17.44,17.44,140800.0,14.1889,14.1889,14.1645,14.1645,140800.0
2011-02-02 09:40:00,17.42,17.51,17.42,17.5,82000.0,14.1483,14.2214,14.1483,14.2133,82000.0
2011-02-02 09:50:00,17.5,17.56,17.5,17.56,57200.0,14.2133,14.262,14.2133,14.262,57200.0
2011-02-02 10:00:00,17.53,17.53,17.48,17.48,320800.0,14.2376,14.2376,14.197,14.197,320800.0
2011-02-02 10:10:00,17.49,17.52,17.49,17.52,60800.0,14.2051,14.2295,14.2051,14.2295,60800.0
2011-02-02 10:20:00,17.51,17.53,17.5,17.5,80400.0,14.2214,14.2376,14.2133,14.2133,80400.0
2011-02-02 10:30:00,17.5,17.52,17.5,17.5,52800.0,14.2133,14.2295,14.2133,14.2133,52800.0
2011-02-02 10:40:00,17.5,17.5,17.46,17.46,85600.0,14.2133,14.2133,14.1808,14.1808,85600.0
2011-02-02 10:50:00,17.47,17.48,17.46,17.47,74400.0,14.1889,14.197,14.1808,14.1889,74400.0
2011-02-02 11:00:00,17.47,17.47,17.43,17.43,72400.0,14.1889,14.1889,14.1564,14.1564,72400.0
2011-02-02 11:10:00,17.43,17.45,17.42,17.44,84800.0,14.1564,14.1726,14.1483,14.1645,84800.0
2011-02-02 11:20:00,17.45,17.46,17.44,17.45,67600.0,14.1726,14.1808,14.1645,14.1726,67600.0
2011-02-02 11:30:00,17.46,17.48,17.45,17.46,76000.0,14.1808,14.197,14.1726,14.1808,76000.0
2011-02-02 11:40:00,17.46,17.48,17.46,17.48,47200.0,14.1808,14.197,14.1808,14.197,47200.0
2011-02-02 11:50:00,17.48,17.49,17.47,17.47,63200.0,14.197,14.2051,14.1889,14.1889,63200.0
2011-02-02 12:00:00,17.47,17.47,17.43,17.44,143600.0,14.1889,14.1889,14.1564,14.1645,143600.0
2011-02-02 12:10:00,17.44,17.45,17.42,17.43,58400.0,14.1645,14.1726,14.1483,14.1564,58400.0
2011-02-02 12:20:00,17.43,17.43,17.41,17.41,76400.0,14.1564,14.1564,14.1402,14.1402,76400.0
2011-02-02 12:30:00,17.41,17.44,17.41,17.44,52800.0,14.1402,14.1645,14.1402,14.1645,52800.0
2011-02-02 12:40:00,17.44,17.45,17.42,17.43,97600.0,14.1645,14.1726,14.1483,14.1564,97600.0
2011-02-02 12:50:00,17.43,17.43,17.41,17.42,68000.0,14.1564,14.1564,14.1402,14.1483,68000.0
2011-02-02 13:00:00,17.42,17.42,17.41,17.41,53600.0,14.1483,14.1483,14.1402,14.1402,53600.0
2011-02-02 13:10:00,17.42,17.43,17.41,17.42,95600.0,14.1483,14.1564,14.1402,14.1483,95600.0
2011-02-02 13:20:00,17.42,17.43,17.42,17.43,69600.0,14.1483,14.1564,14.1483,14.1564,69600.0
2011-02-02 13:30:00,17.42,17.43,17.42,17.42,121600.0,14.1483,14.1564,14.1483,14.1483,121600.0
2011-02-02 13:40:00,17.42,17.42,17.4,17.41,78400.0,14.1483,14.1483,14.132,14.1402,78400.0
2011-02-02 13:50:00,17.41,17.43,17.41,17.41,84000.0,14.1402,14.1564,14.1402,14.1402,84000.0
2011-02-02 14:00:00,17.42,17.42,17.41,17.41,76000.0,14.1483,14.1483,14.1402,14.1402,76000.0
2011-02-02 14:10:00,17.41,17.42,17.41,17.42,79200.0,14.1402,14.1483,14.1402,14.1483,79200.0
2011-02-02 14:20:00,17.42,17.43,17.41,17.43,1017600.0,14.1483,14.1564,14.1402,14.1564,1017600.0
2011-02-02 14:30:00,17.43,17.43,17.42,17.43,94800.0,14.1564,14.1564,14.1483,14.1564,94800.0
2011-02-02 14:40:00,17.43,17.43,17.42,17.43,76800.0,14.1564,14.1564,14.1483,14.1564,76800.0
2011-02-02 14:50:00,17.43,17.46,17.43,17.44,103200.0,14.1564,14.1808,14.1564,14.1645,103200.0
2011-02-02 15:00:00,17.44,17.47,17.43,17.46,149200.0,14.1645,14.1889,14.1564,14.1808,149200.0
2011-02-02 15:10:00,17.46,17.46,17.45,17.46,160800.0,14.1808,14.1808,14.1726,14.1808,160800.0
2011-02-02 15:20:00,17.45,17.46,17.43,17.43,135600.0,14.1726,14.1808,14.1564,14.1564,135600.0
2011-02-02 15:30:00,17.43,17.43,17.41,17.42,110000.0,14.1564,14.1564,14.1402,14.1483,110000.0
2011-02-02 15:40:00,17.42,17.44,17.42,17.42,131600.0,14.1483,14.1645,14.1483,14.1483,131600.0
2011-02-02 15:50:00,17.42,17.43,17.41,17.41,190000.0,14.1483,14.1564,14.1402,14.1402,190000.0
2011-02-03 09:30:00,17.38,17.42,17.38,17.41,154800.0,14.1158,14.1483,14.1158,14.1402,154800.0
2011-02-03 09:40:00,17.41,17.41,17.34,17.4,87200.0,14.1402,14.1402,14.0833,14.132,87200.0
2011-02-03 09:50:00,17.4,17.41,17.35,17.38,115600.0,14.132,14.1402,14.0914,14.1158,115600.0
2011-02-03 10:00:00,17.39,17.41,17.3,17.31,162800.0,14.1239,14.1402,14.0508,14.0589,162800.0
2011-02-03 10:10:00,17.3,17.3,17.19,17.25,310800.0,14.0508,14.0508,13.9615,14.0102,310800.0
2011-02-03 10:20:00,17.25,17.29,17.25,17.29,124000.0,14.0102,14.0427,14.0102,14.0427,124000.0
2011-02-03 10:30:00,17.29,17.31,17.27,17.31,94400.0,14.0427,14.0589,14.0264,14.0589,94400.0
2011-02-03 10:40:00,17.31,17.39,17.3,17.36,150800.0,14.0589,14.1239,14.0508,14.0995,150800.0
2011-02-03 10:50:00,17.36,17.38,17.36,17.36,73600.0,14.0995,14.1158,14.0995,14.0995,73600.0
2011-02-03 11:00:00,17.36,17.36,17.31,17.32,66800.0,14.0995,14.0995,14.0589,14.0671,66800.0
2011-02-03 11:10:00,17.33,17.35,17.32,17.34,39600.0,14.0752,14.0914,14.0671,14.0833,39600.0
2011-02-03 11:20:00,17.34,17.37,17.34,17.36,69600.0,14.0833,14.1077,14.0833,14.0995,69600.0
2011-02-03 11:30:00,17.36,17.42,17.36,17.42,106400.0,14.0995,14.1483,14.0995,14.1483,106400.0
2011-02-03 11:40:00,17.43,17.44,17.41,17.43,59600.0,14.1564,14.1645,14.1402,14.1564,59600.0
2011-02-03 11:50:00,17.42,17.47,17.42,17.46,67200.0,14.1483,14.1889,14.1483,14.1808,67200.0
2011-02-03 12:00:00,17.46,17.48,17.45,17.45,86000.0,14.1808,14.197,14.1726,14.1726,86000.0
2011-02-03 12:10:00,17.45,17.46,17.43,17.43,35200.0,14.1726,14.1808,14.1564,14.1564,35200.0
2011-02-03 12:20:00,17.43,17.43,17.41,17.41,40000.0,14.1564,14.1564,14.1402,14.1402,40000.0
2011-02-03 12:30:00,17.42,17.42,17.41,17.41,64400.0,14.1483,14.1483,14.1402,14.1402,64400.0
2011-02-03 12:40:00,17.42,17.42,17.39,17.4,64800.0,14.1483,14.1483,14.1239,14.132,64800.0
2011-02-03 12:50:00,17.4,17.42,17.38,17.41,38000.0,14.132,14.1483,14.1158,14.1402,38000.0
2011-02-03 13:00:00,17.41,17.42,17.41,17.41,40800.0,14.1402,14.1483,14.1402,14.1402,40800.0
2011-02-03 13:10:00,17.42,17.42,17.39,17.4,56000.0,14.1483,14.1483,14.1239,14.132,56000.0
2011-02-03 13:20:00,17.4,17.42,17.4,17.42,22000.0,14.132,14.1483,14.132,14.1483,22000.0
2011-02-03 13:30:00,17.41,17.42,17.4,17.4,42000.0,14.1402,14.1483,14.132,14.132,42000.0
2011-02-03 13:40:00,17.4,17.41,17.36,17.39,88000.0,14.132,14.1402,14.0995,14.1239,88000.0
2011-02-03 13:50:00,17.38,17.41,17.38,17.41,33200.0,14.1158,14.1402,14.1158,14.1402,33200.0
2011-02-03 14:00:00,17.41,17.42,17.38,17.39,72800.0,14.1402,14.1483,14.1158,14.1239,72800.0
2011-02-03 14:10:00,17.4,17.41,17.38,17.41,55200.0,14.132,14.1402,14.1158,14.1402,55200.0
2011-02-03 14:20:00,17.41,17.41,17.39,17.4,77600.0,14.1402,14.1402,14.1239,14.132,77600.0
2011-02-03 14:30:00,17.4,17.41,17.39,17.4,56400.0,14.132,14.1402,14.1239,14.132,56400.0
2011-02-03 14:40:00,17.41,17.42,17.4,17.42,47600.0,14.1402,14.1483,14.132,14.1483,47600.0
2011-02-03 14:50:00,17.41,17.45,17.41,17.42,93200.0,14.1402,14.1726,14.1402,14.1483,93200.0
2011-02-03 15:00:00,17.43,17.47,17.43,17.46,244400.0,14.1564,14.1889,14.1564,14.1808,244400.0
2011-02-03 15:10:00,17.45,17.47,17.44,17.45,86400.0,14.1726,14.1889,14.1645,14.1726,86400.0
2011-02-03 15:20:00,17.45,17.46,17.43,17.43,87200.0,14.1726,14.1808,14.1564,14.1564,87200.0
2011-02-03 15:30:00,17.44,17.45,17.44,17.45,49200.0,14.1645,14.1726,14.1645,14.1726,49200.0
2011-02-03 15:40:00,17.45,17.45,17.43,17.44,184800.0,14.1726,14.1726,14.1564,14.1645,184800.0
2011-02-03 15:50:00,17.43,17.44,17.43,17.43,130800.0,14.1564,14.1645,14.1564,14.1564,130800.0
2011-02-04 09:30:00,17.43,17.44,17.39,17.41,233600.0,14.1564,14.1645,14.1239,14.1402,233600.0
2011-02-04 09:40:00,17.4,17.42,17.37,17.39,123600.0,14.132,14.1483,14.1077,14.1239,123600.0
2011-02-04 09:50:00,17.41,17.45,17.41,17.45,29600.0,14.1402,14.1726,14.1402,14.1726,29600.0
2011-02-04 10:00:00,17.45,17.48,17.45,17.46,16400.0,14.1726,14.197,14.1726,14.1808,16400.0
2011-02-04 10:10:00,17.47,17.48,17.42,17.44,29200.0,14.1889,14.197,14.1483,14.1645,29200.0
2011-02-04 10:20:00,17.44,17.47,17.44,17.46,50000.0,14.1645,14.1889,14.1645,14.1808,50000.0
2011-02-04 10:30:00,17.46,17.46,17.43,17.43,58000.0,14.1808,14.1808,14.1564,14.1564,58000.0
2011-02-04 10:40:00,17.43,17.43,17.39,17.41,99200.0,14.1564,14.1564,14.1239,14.1402,99200.0
2011-02-04 10:50:00,17.42,17.42,17.38,17.39,62000.0,14.1483,14.1483,14.1158,14.1239,62000.0
2011-02-04 11:00:00,17.39,17.41,17.36,17.39,40800.0,14.1239,14.1402,14.0995,14.1239,40800.0
2011-02-04 11:10:00,17.4,17.41,17.37,17.41,36800.0,14.132,14.1402,14.1077,14.1402,36800.0
2011-02-04 11:20:00,17.42,17.42,17.39,17.39,36800.0,14.1483,14.1483,14.1239,14.1239,36800.0
2011-02-04 11:30:00,17.39,17.42,17.38,17.41,36000.0,14.1239,14.1483,14.1158,14.1402,36000.0
2011-02-04 11:40:00,17.41,17.42,17.39,17.39,66400.0,14.1402,14.1483,14.1239,14.1239,66400.0
2011-02-04 11:50:00,17.4,17.4,17.38,17.39,22000.0,14.132,14.132,14.1158,14.1239,22000.0
2011-02-04 12:00:00,17.39,17.4,17.39,17.39,20000.0,14.1239,14.132,14.1239,14.1239,20000.0
2011-02-04 12:10:00,17.39,17.4,17.38,17.38,28800.0,14.1239,14.132,14.1158,14.1158,28800.0
2011-02-04 12:20:00,17.39,17.4,17.39,17.4,36400.0,14.1239,14.132,14.1239,14.132,36400.0
2011-02-04 12:30:00,17.4,17.42,17.4,17.42,52800.0,14.132,14.1483,14.132,14.1483,52800.0
2011-02-04 12:40:00,17.42,17.44,17.42,17.44,37600.0,14.1483,14.1645,14.1483,14.1645,37600.0
2011-02-04 12:50:00,17.44,17.45,17.44,17.45,19600.0,14.1645,14.1726,14.1645,14.1726,19600.0
2011-02-04 13:00:00,17.44,17.46,17.44,17.46,22400.0,14.1645,14.1808,14.1645,14.1808,22400.0
2011-02-04 13:10:00,17.46,17.49,17.46,17.48,104800.0,14.1808,14.2051,14.1808,14.197,104800.0
2011-02-04 13:20:00,17.48,17.5,17.48,17.48,38800.0,14.197,14.2133,14.197,14.197,38800.0
2011-02-04 13:30:00,17.49,17.49,17.46,17.46,14000.0,14.2051,14.2051,14.1808,14.1808,14000.0
2011-02-04 13:40:00,17.47,17.48,17.46,17.48,37200.0,14.1889,14.197,14.1808,14.197,37200.0
2011-02-04 13:50:00,17.49,17.5,17.48,17.49,30000.0,14.2051,14.2133,14.197,14.2051,30000.0
2011-02-04 14:00:00,17.5,17.5,17.45,17.45,21200.0,14.2133,14.2133,14.1726,14.1726,21200.0
2011-02-04 14:10:00,17.44,17.46,17.44,17.46,18400.0,14.1645,14.1808,14.1645,14.1808,18400.0
2011-02-04 14:20:00,17.45,17.48,17.45,17.47,60000.0,14.1726,14.197,14.1726,14.1889,60000.0
2011-02-04 14:30:00,17.47,17.48,17.45,17.45,10400.0,14.1889,14.197,14.1726,14.1726,10400.0
2011-02-04 14:40:00,17.45,17.47,17.43,17.47,47600.0,14.1726,14.1889,14.1564,14.1889,47600.0
2011-02-04 14:50:00,17.46,17.48,17.46,17.47,37200.0,14.1808,14.197,14.1808,14.1889,37200.0
2011-02-04 15:00:00,17.47,17.49,17.46,17.48,36800.0,14.1889,14.2051,14.1808,14.197,36800.0
2011-02-04 15:10:00,17.48,17.49,17.48,17.48,16400.0,14.197,14.2051,14.197,14.197,16400.0
2011-02-04 15:20:00,17.48,17.49,17.46,17.47,31600.0,14.197,14.2051,14.1808,14.1889,31600.0
2011-02-04 15:30:00,17.47,17.48,17.45,17.46,31200.0,14.1889,14.197,14.1726,14.1808,31200.0
2011-02-04 15:40:00,17.46,17.48,17.45,17.48,64400.0,14.1808,14.197,14.1726,14.197,64400.0
2011-02-04 15:50:00,17.48,17.49,17.47,17.47,166000.0,14.197,14.2051,14.1889,14.1889,166000.0
2011-02-07 09:30:00,17.51,17.53,17.48,17.53,270800.0,14.2214,14.2376,14.197,14.2376,270800.0
2011-02-07 09:40:00,17.53,17.65,17.53,17.64,218000.0,14.2376,14.3351,14.2376,14.327,218000.0
2011-02-07 09:50:00,17.63,17.63,17.61,17.63,47200.0,14.3188,14.3188,14.3026,14.3188,47200.0
2011-02-07 10:00:00,17.64,17.68,17.64,17.65,116000.0,14.327,14.3594,14.327,14.3351,116000.0
2011-02-07 10:10:00,17.65,17.66,17.64,17.64,52800.0,14.3351,14.3432,14.327,14.327,52800.0
2011-02-07 10:20:00,17.65,17.74,17.65,17.72,269200.0,14.3351,14.4082,14.3351,14.3919,269200.0
2011-02-07 10:30:00,17.72,17.74,17.71,17.74,92800.0,14.3919,14.4082,14.3838,14.4082,92800.0
2011-02-07 10:40:00,17.74,17.75,17.73,17.74,54000.0,14.4082,14.4163,14.4001,14.4082,54000.0
2011-02-07 10:50:00,17.74,17.75,17.73,17.75,86800.0,14.4082,14.4163,14.4001,14.4163,86800.0
2011-02-07 11:00:00,17.75,17.77,17.72,17.72,171600.0,14.4163,14.4325,14.3919,14.3919,171600.0
2011-02-07 11:10:00,17.73,17.75,17.71,17.71,203600.0,14.4001,14.4163,14.3838,14.3838,203600.0
2011-02-07 11:20:00,17.71,17.72,17.7,17.71,48400.0,14.3838,14.3919,14.3757,14.3838,48400.0
2011-02-07 11:30:00,17.71,17.73,17.71,17.73,56000.0,14.3838,14.4001,14.3838,14.4001,56000.0
2011-02-07 11:40:00,17.74,17.74,17.71,17.71,38000.0,14.4082,14.4082,14.3838,14.3838,38000.0
2011-02-07 11:50:00,17.72,17.72,17.71,17.72,11600.0,14.3919,14.3919,14.3838,14.3919,11600.0
2011-02-07 12:00:00,17.72,17.72,17.7,17.7,48800.0,14.3919,14.3919,14.3757,14.3757,48800.0
2011-02-07 12:10:00,17.69,17.71,17.68,17.7,80000.0,14.3676,14.3838,14.3594,14.3757,80000.0
2011-02-07 12:20:00,17.7,17.7,17.68,17.68,34400.0,14.3757,14.3757,14.3594,14.3594,34400.0
2011-02-07 12:30:00,17.68,17.69,17.68,17.69,13200.0,14.3594,14.3676,14.3594,14.3676,13200.0
2011-02-07 12:40:00,17.7,17.71,17.69,17.7,33200.0,14.3757,14.3838,14.3676,14.3757,33200.0
2011-02-07 12:50:00,17.71,17.71,17.69,17.69,18400.0,14.3838,14.3838,14.3676,14.3676,18400.0
2011-02-07 13:00:00,17.68,17.69,17.68,17.68,35600.0,14.3594,14.3676,14.3594,14.3594,35600.0
2011-02-07 13:10:00,17.69,17.69,17.68,17.69,27200.0,14.3676,14.3676,14.3594,14.3676,27200.0
2011-02-07 13:20:00,17.69,17.7,17.69,17.7,31600.0,14.3676,14.3757,14.3676,14.3757,31600.0
2011-02-07 13:30:00,17.7,17.7,17.65,17.66,110400.0,14.3757,14.3757,14.3351,14.3432,110400.0
2011-02-07 13:40:00,17.66,17.68,17.66,17.67,31600.0,14.3432,14.3594,14.3432,14.3513,31600.0
2011-02-07 13:50:00,17.67,17.68,17.67,17.68,17200.0,14.3513,14.3594,14.3513,14.3594,17200.0
2011-02-07 14:00:00,17.68,17.68,17.67,17.68,32400.0,14.3594,14.3594,14.3513,14.3594,32400.0
2011-02-07 14:10:00,17.68,17.69,17.66,17.69,80800.0,14.3594,14.3676,14.3432,14.3676,80800.0
2011-02-07 14:20:00,17.69,17.7,17.68,17.68,52000.0,14.3676,14.3757,14.3594,14.3594,52000.0
2011-02-07 14:30:00,17.67,17.68,17.65,17.66,59600.0,14.3513,14.3594,14.3351,14.3432,59600.0
2011-02-07 14:40:00,17.66,17.68,17.65,17.66,35200.0,14.3432,14.3594,14.3351,14.3432,35200.0
2011-02-07 14:50:00,17.66,17.66,17.61,17.62,80800.0,14.3432,14.3432,14.3026,14.3107,80800.0
2011-02-07 15:00:00,17.62,17.66,17.62,17.65,43200.0,14.3107,14.3432,14.3107,14.3351,43200.0
2011-02-07 15:10:00,17.65,17.65,17.61,17.62,50400.0,14.3351,14.3351,14.3026,14.3107,50400.0
2011-02-07 15:20:00,17.62,17.65,17.61,17.62,39200.0,14.3107,14.3351,14.3026,14.3107,39200.0
2011-02-07 15:30:00,17.62,17.65,17.62,17.64,70400.0,14.3107,14.3351,14.3107,14.327,70400.0
2011-02-07 15:40:00,17.64,17.67,17.64,17.67,97600.0,14.327,14.3513,14.327,14.3513,97600.0
2011-02-07 15:50:00,17.67,17.67,17.65,17.65,164000.0,14.3513,14.3513,14.3351,14.3351,164000.0
2011-02-08 09:30:00,17.7,17.7,17.6,17.63,601200.0,14.3757,14.3757,14.2945,14.3188,601200.0
2011-02-08 09:40:00,17.62,17.64,17.6,17.64,81600.0,14.3107,14.327,14.2945,14.327,81600.0
2011-02-08 09:50:00,17.64,17.67,17.64,17.65,87200.0,14.327,14.3513,14.327,14.3351,87200.0
2011-02-08 10:00:00,17.66,17.67,17.64,17.65,64400.0,14.3432,14.3513,14.327,14.3351,64400.0
2011-02-08 10:10:00,17.65,17.65,17.63,17.64,59600.0,14.3351,14.3351,14.3188,14.327,59600.0
2011-02-08 10:20:00,17.64,17.7,17.64,17.66,98000.0,14.327,14.3757,14.327,14.3432,98000.0
2011-02-08 10:30:00,17.66,17.67,17.62,17.62,86800.0,14.3432,14.3513,14.3107,14.3107,86800.0
2011-02-08 10:40:00,17.62,17.63,17.61,17.62,100400.0,14.3107,14.3188,14.3026,14.3107,100400.0
2011-02-08 10:50:00,17.63,17.63,17.6,17.62,121600.0,14.3188,14.3188,14.2945,14.3107,121600.0
2011-02-08 11:00:00,17.62,17.63,17.58,17.6,261200.0,14.3107,14.3188,14.2782,14.2945,261200.0
2011-02-08 11:10:00,17.6,17.63,17.6,17.61,66000.0,14.2945,14.3188,14.2945,14.3026,66000.0
2011-02-08 11:20:00,17.6,17.63,17.6,17.63,28800.0,14.2945,14.3188,14.2945,14.3188,28800.0
2011-02-08 11:30:00,17.63,17.67,17.63,17.65,49600.0,14.3188,14.3513,14.3188,14.3351,49600.0
2011-02-08 11:40:00,17.65,17.67,17.65,17.67,49200.0,14.3351,14.3513,14.3351,14.3513,49200.0
2011-02-08 11:50:00,17.68,17.68,17.66,17.66,60000.0,14.3594,14.3594,14.3432,14.3432,60000.0
2011-02-08 12:00:00,17.66,17.68,17.64,17.65,76400.0,14.3432,14.3594,14.327,14.3351,76400.0
2011-02-08 12:10:00,17.64,17.66,17.64,17.66,22800.0,14.327,14.3432,14.327,14.3432,22800.0
2011-02-08 12:20:00,17.66,17.67,17.66,17.67,23600.0,14.3432,14.3513,14.3432,14.3513,23600.0
2011-02-08 12:30:00,17.67,17.68,17.67,17.67,33200.0,14.3513,14.3594,14.3513,14.3513,33200.0
2011-02-08 12:40:00,17.67,17.68,17.66,17.68,30800.0,14.3513,14.3594,14.3432,14.3594,30800.0
2011-02-08 12:50:00,17.68,17.68,17.67,17.67,58800.0,14.3594,14.3594,14.3513,14.3513,58800.0
2011-02-08 13:00:00,17.67,17.68,17.66,17.66,21200.0,14.3513,14.3594,14.3432,14.3432,21200.0
2011-02-08 13:10:00,17.66,17.67,17.65,17.66,36400.0,14.3432,14.3513,14.3351,14.3432,36400.0
2011-02-08 13:20:00,17.66,17.67,17.64,17.64,24000.0,14.3432,14.3513,14.327,14.327,24000.0
2011-02-08 13:30:00,17.64,17.66,17.64,17.65,24400.0,14.327,14.3432,14.327,14.3351,24400.0
2011-02-08 13:40:00,17.66,17.66,17.64,17.65,39200.0,14.3432,14.3432,14.327,14.3351,39200.0
2011-02-08 13:50:00,17.65,17.66,17.65,17.65,21600.0,14.3351,14.3432,14.3351,14.3351,21600.0
2011-02-08 14:00:00,17.65,17.67,17.65,17.67,38400.0,14.3351,14.3513,14.3351,14.3513,38400.0
2011-02-08 14:10:00,17.67,17.67,17.67,17.67,24800.0,14.3513,14.3513,14.3513,14.3513,24800.0
2011-02-08 14:20:00,17.67,17.69,17.67,17.69,52400.0,14.3513,14.3676,14.3513,14.3676,52400.0
2011-02-08 14:30:00,17.69,17.71,17.69,17.71,107200.0,14.3676,14.3838,14.3676,14.3838,107200.0
2011-02-08 14:40:00,17.71,17.72,17.71,17.72,259200.0,14.3838,14.3919,14.3838,14.3919,259200.0
2011-02-08 14:50:00,17.72,17.72,17.69,17.69,97600.0,14.3919,14.3919,14.3676,14.3676,97600.0
2011-02-08 15:00:00,17.69,17.71,17.68,17.71,49200.0,14.3676,14.3838,14.3594,14.3838,49200.0
2011-02-08 15:10:00,17.71,17.72,17.7,17.71,46000.0,14.3838,14.3919,14.3757,14.3838,46000.0
2011-02-08 15:20:00,17.71,17.71,17.7,17.7,33600.0,14.3838,14.3838,14.3757,14.3757,33600.0
2011-02-08 15:30:00,17.7,17.72,17.7,17.71,66000.0,14.3757,14.3919,14.3757,14.3838,66000.0
2011-02-08 15:40:00,17.71,17.73,17.71,17.72,75600.0,14.3838,14.4001,14.3838,14.3919,75600.0
2011-02-08 15:50:00,17.72,17.74,17.72,17.74,286800.0,14.3919,14.4082,14.3919,14.4082,286800.0
2011-02-09 09:30:00,17.72,17.73,17.66,17.68,115600.0,14.3919,14.4001,14.3432,14.3594,115600.0
2011-02-09 09:40:00,17.68,17.68,17.63,17.63,85200.0,14.3594,14.3594,14.3188,14.3188,85200.0
2011-02-09 09:50:00,17.62,17.69,17.62,17.69,36800.0,14.3107,14.3676,14.3107,14.3676,36800.0
2011-02-09 10:00:00,17.68,17.73,17.68,17.72,92000.0,14.3594,14.4001,14.3594,14.3919,92000.0
2011-02-09 10:10:00,17.71,17.72,17.67,17.68,145600.0,14.3838,14.3919,14.3513,14.3594,145600.0
2011-02-09 10:20:00,17.68,17.72,17.68,17.71,121600.0,14.3594,14.3919,14.3594,14.3838,121600.0
2011-02-09 10:30:00,17.71,17.72,17.69,17.71,206800.0,14.3838,14.3919,14.3676,14.3838,206800.0
2011-02-09 10:40:00,17.71,17.75,17.71,17.75,100800.0,14.3838,14.4163,14.3838,14.4163,100800.0
2011-02-09 10:50:00,17.75,17.75,17.74,17.74,107200.0,14.4163,14.4163,14.4082,14.4082,107200.0
2011-02-09 11:00:00,17.74,17.74,17.73,17.74,74000.0,14.4082,14.4082,14.4001,14.4082,74000.0
2011-02-09 11:10:00,17.74,17.74,17.65,17.67,110400.0,14.4082,14.4082,14.3351,14.3513,110400.0
2011-02-09 11:20:00,17.67,17.67,17.61,17.63,87600.0,14.3513,14.3513,14.3026,14.3188,87600.0
2011-02-09 11:30:00,17.63,17.64,17.62,17.63,83200.0,14.3188,14.327,14.3107,14.3188,83200.0
2011-02-09 11:40:00,17.62,17.65,17.62,17.63,536000.0,14.3107,14.3351,14.3107,14.3188,536000.0
2011-02-09 11:50:00,17.63,17.64,17.61,17.61,145600.0,14.3188,14.327,14.3026,14.3026,145600.0
2011-02-09 12:00:00,17.61,17.63,17.58,17.62,183200.0,14.3026,14.3188,14.2782,14.3107,183200.0
2011-02-09 12:10:00,17.62,17.63,17.61,17.61,214800.0,14.3107,14.3188,14.3026,14.3026,214800.0
2011-02-09 12:20:00,17.61,17.62,17.6,17.62,206800.0,14.3026,14.3107,14.2945,14.3107,206800.0
2011-02-09 12:30:00,17.63,17.65,17.63,17.65,332800.0,14.3188,14.3351,14.3188,14.3351,332800.0
2011-02-09 12:40:00,17.65,17.65,17.63,17.64,222800.0,14.3351,14.3351,14.3188,14.327,222800.0
2011-02-09 12:50:00,17.64,17.65,17.63,17.63,191200.0,14.327,14.3351,14.3188,14.3188,191200.0
2011-02-09 13:00:00,17.63,17.71,17.63,17.7,236000.0,14.3188,14.3838,14.3188,14.3757,236000.0
2011-02-09 13:10:00,17.7,17.7,17.68,17.69,190800.0,14.3757,14.3757,14.3594,14.3676,190800.0
2011-02-09 13:20:00,17.69,17.71,17.69,17.7,196400.0,14.3676,14.3838,14.3676,14.3757,196400.0
2011-02-09 13:30:00,17.7,17.7,17.69,17.7,162000.0,14.3757,14.3757,14.3676,14.3757,162000.0
2011-02-09 13:40:00,17.7,17.7,17.67,17.68,220800.0,14.3757,14.3757,14.3513,14.3594,220800.0
2011-02-09 13:50:00,17.68,17.68,17.67,17.68,206000.0,14.3594,14.3594,14.3513,14.3594,206000.0
2011-02-09 14:00:00,17.67,17.67,17.63,17.64,314400.0,14.3513,14.3513,14.3188,14.327,314400.0
2011-02-09 14:10:00,17.63,17.65,17.63,17.64,195600.0,14.3188,14.3351,14.3188,14.327,195600.0
2011-02-09 14:20:00,17.64,17.65,17.61,17.62,331600.0,14.327,14.3351,14.3026,14.3107,331600.0
2011-02-09 14:30:00,17.62,17.63,17.58,17.58,2665200.0,14.3107,14.3188,14.2782,14.2782,2665200.0
2011-02-09 14:40:00,17.58,17.6,17.57,17.59,772400.0,14.2782,14.2945,14.2701,14.2863,772400.0
2011-02-09 14:50:00,17.59,17.61,17.57,17.6,296400.0,14.2863,14.3026,14.2701,14.2945,296400.0
2011-02-09 15:00:00,17.6,17.63,17.6,17.61,245200.0,14.2945,14.3188,14.2945,14.3026,245200.0
2011-02-09 15:10:00,17.61,17.65,17.61,17.64,319200.0,14.3026,14.3351,14.3026,14.327,319200.0
2011-02-09 15:20:00,17.64,17.66,17.64,17.65,293200.0,14.327,14.3432,14.327,14.3351,293200.0
2011-02-09 15:30:00,17.66,17.66,17.62,17.65,368800.0,14.3432,14.3432,14.3107,14.3351,368800.0
2011-02-09 15:40:00,17.65,17.66,17.63,17.63,411600.0,14.3351,14.3432,14.3188,14.3188,411600.0
2011-02-09 15:50:00,17.63,17.67,17.63,17.66,558000.0,14.3188,14.3513,14.3188,14.3432,558000.0
2011-02-10 09:30:00,17.57,17.65,17.53,17.64,125600.0,14.2701,14.3351,14.2376,14.327,125600.0
2011-02-10 09:40:00,17.65,17.66,17.57,17.58,102800.0,14.3351,14.3432,14.2701,14.2782,102800.0
2011-02-10 09:50:00,17.58,17.61,17.58,17.6,100400.0,14.2782,14.3026,14.2782,14.2945,100400.0
2011-02-10 10:00:00,17.59,17.64,17.55,17.62,175600.0,14.2863,14.327,14.2539,14.3107,175600.0
2011-02-10 10:10:00,17.62,17.71,17.62,17.7,165200.0,14.3107,14.3838,14.3107,14.3757,165200.0
2011-02-10 10:20:00,17.71,17.71,17.67,17.7,91200.0,14.3838,14.3838,14.3513,14.3757,91200.0
2011-02-10 10:30:00,17.71,17.72,17.68,17.69,116000.0,14.3838,14.3919,14.3594,14.3676,116000.0
2011-02-10 10:40:00,17.7,17.72,17.68,17.72,185600.0,14.3757,14.3919,14.3594,14.3919,185600.0
2011-02-10 10:50:00,17.72,17.72,17.67,17.67,320000.0,14.3919,14.3919,14.3513,14.3513,320000.0
2011-02-10 11:00:00,17.67,17.69,17.67,17.68,116400.0,14.3513,14.3676,14.3513,14.3594,116400.0
2011-02-10 11:10:00,17.68,17.7,17.67,17.67,190000.0,14.3594,14.3757,14.3513,14.3513,190000.0
2011-02-10 11:20:00,17.68,17.72,17.68,17.71,82800.0,14.3594,14.3919,14.3594,14.3838,82800.0
2011-02-10 11:30:00,17.71,17.74,17.71,17.73,104400.0,14.3838,14.4082,14.3838,14.4001,104400.0
2011-02-10 11:40:00,17.73,17.75,17.72,17.73,52400.0,14.4001,14.4163,14.3919,14.4001,52400.0
2011-02-10 11:50:00,17.74,17.76,17.74,17.75,70800.0,14.4082,14.4244,14.4082,14.4163,70800.0
2011-02-10 12:00:00,17.75,17.75,17.73,17.74,48000.0,14.4163,14.4163,14.4001,14.4082,48000.0
2011-02-10 12:10:00,17.74,17.74,17.72,17.72,57600.0,14.4082,14.4082,14.3919,14.3919,57600.0
2011-02-10 12:20:00,17.72,17.74,17.72,17.73,58400.0,14.3919,14.4082,14.3919,14.4001,58400.0
2011-02-10 12:30:00,17.74,17.75,17.72,17.72,108000.0,14.4082,14.4163,14.3919,14.3919,108000.0
2011-02-10 12:40:00,17.73,17.73,17.72,17.72,80000.0,14.4001,14.4001,14.3919,14.3919,80000.0
2011-02-10 12:50:00,17.72,17.73,17.71,17.71,78800.0,14.3919,14.4001,14.3838,14.3838,78800.0
2011-02-10 13:00:00,17.72,17.72,17.71,17.71,58000.0,14.3919,14.3919,14.3838,14.3838,58000.0
2011-02-10 13:10:00,17.71,17.73,17.71,17.73,65200.0,14.3838,14.4001,14.3838,14.4001,65200.0
2011-02-10 13:20:00,17.73,17.73,17.7,17.7,82400.0,14.4001,14.4001,14.3757,14.3757,82400.0
2011-02-10 13:30:00,17.7,17.71,17.68,17.7,109200.0,14.3757,14.3838,14.3594,14.3757,109200.0
2011-02-10 13:40:00,17.7,17.71,17.69,17.71,127200.0,14.3757,14.3838,14.3676,14.3838,127200.0
2011-02-10 13:50:00,17.7,17.72,17.7,17.71,65200.0,14.3757,14.3919,14.3757,14.3838,65200.0
2011-02-10 14:00:00,17.71,17.74,17.7,17.74,160400.0,14.3838,14.4082,14.3757,14.4082,160400.0
2011-02-10 14:10:00,17.74,17.74,17.72,17.72,42000.0,14.4082,14.4082,14.3919,14.3919,42000.0
2011-02-10 14:20:00,17.73,17.75,17.73,17.74,74400.0,14.4001,14.4163,14.4001,14.4082,74400.0
2011-02-10 14:30:00,17.74,17.75,17.74,17.75,45200.0,14.4082,14.4163,14.4082,14.4163,45200.0
2011-02-10 14:40:00,17.74,17.75,17.74,17.74,66000.0,14.4082,14.4163,14.4082,14.4082,66000.0
2011-02-10 14:50:00,17.74,17.74,17.71,17.71,81200.0,14.4082,14.4082,14.3838,14.3838,81200.0
2011-02-10 15:00:00,17.71,17.73,17.71,17.71,124000.0,14.3838,14.4001,14.3838,14.3838,124000.0
2011-02-10 15:10:00,17.71,17.73,17.71,17.71,108800.0,14.3838,14.4001,14.3838,14.3838,108800.0
2011-02-10 15:20:00,17.71,17.74,17.71,17.74,191600.0,14.3838,14.4082,14.3838,14.4082,191600.0
2011-02-10 15:30:00,17.74,17.75,17.73,17.74,174000.0,14.4082,14.4163,14.4001,14.4082,174000.0
2011-02-10 15:40:00,17.74,17.76,17.72,17.75,213600.0,14.4082,14.4244,14.3919,14.4163,213600.0
2011-02-10 15:50:00,17.75,17.75,17.7,17.75,499200.0,14.4163,14.4163,14.3757,14.4163,499200.0
2011-02-11 09:30:00,17.67,17.71,17.66,17.69,98800.0,14.3513,14.3838,14.3432,14.3676,98800.0
2011-02-11 09:40:00,17.69,17.72,17.64,17.68,64400.0,14.3676,14.3919,14.327,14.3594,64400.0
2011-02-11 09:50:00,17.68,17.72,17.68,17.72,69200.0,14.3594,14.3919,14.3594,14.3919,69200.0
2011-02-11 10:00:00,17.72,17.74,17.71,17.73,41200.0,14.3919,14.4082,14.3838,14.4001,41200.0
2011-02-11 10:10:00,17.73,17.74,17.71,17.73,34000.0,14.4001,14.4082,14.3838,14.4001,34000.0
2011-02-11 10:20:00,17.73,17.75,17.72,17.74,60000.0,14.4001,14.4163,14.3919,14.4082,60000.0
2011-02-11 10:30:00,17.74,17.74,17.72,17.74,33200.0,14.4082,14.4082,14.3919,14.4082,33200.0
2011-02-11 10:40:00,17.74,17.76,17.73,17.75,38800.0,14.4082,14.4244,14.4001,14.4163,38800.0
2011-02-11 10:50:00,17.77,17.79,17.76,17.79,60800.0,14.4325,14.4488,14.4244,14.4488,60800.0
2011-02-11 11:00:00,17.79,17.82,17.78,17.8,119200.0,14.4488,14.4732,14.4407,14.4569,119200.0
2011-02-11 11:10:00,17.8,17.8,17.77,17.78,96400.0,14.4569,14.4569,14.4325,14.4407,96400.0
2011-02-11 11:20:00,17.78,17.84,17.78,17.82,80800.0,14.4407,14.4894,14.4407,14.4732,80800.0
2011-02-11 11:30:00,17.82,17.84,17.79,17.8,51600.0,14.4732,14.4894,14.4488,14.4569,51600.0
2011-02-11 11:40:00,17.8,17.82,17.8,17.81,35600.0,14.4569,14.4732,14.4569,14.465,35600.0
2011-02-11 11:50:00,17.81,17.84,17.81,17.83,600000.0,14.465,14.4894,14.465,14.4813,600000.0
2011-02-11 12:00:00,17.83,17.85,17.82,17.84,94800.0,14.4813,14.4975,14.4732,14.4894,94800.0
2011-02-11 12:10:00,17.83,17.84,17.8,17.81,64400.0,14.4813,14.4894,14.4569,14.465,64400.0
2011-02-11 12:20:00,17.81,17.82,17.8,17.81,50000.0,14.465,14.4732,14.4569,14.465,50000.0
2011-02-11 12:30:00,17.82,17.83,17.81,17.83,88000.0,14.4732,14.4813,14.465,14.4813,88000.0
2011-02-11 12:40:00,17.83,17.85,17.82,17.84,122800.0,14.4813,14.4975,14.4732,14.4894,122800.0
2011-02-11 12:50:00,17.84,17.86,17.84,17.85,129200.0,14.4894,14.5056,14.4894,14.4975,129200.0
2011-02-11 13:00:00,17.86,17.88,17.85,17.88,425600.0,14.5056,14.5219,14.4975,14.5219,425600.0
2011-02-11 13:10:00,17.88,17.91,17.87,17.9,94800.0,14.5219,14.5462,14.5138,14.5381,94800.0
2011-02-11 13:20:00,17.9,17.91,17.89,17.89,42000.0,14.5381,14.5462,14.53,14.53,42000.0
2011-02-11 13:30:00,17.89,17.9,17.88,17.89,65200.0,14.53,14.5381,14.5219,14.53,65200.0
2011-02-11 13:40:00,17.89,17.89,17.87,17.88,46800.0,14.53,14.53,14.5138,14.5219,46800.0
2011-02-11 13:50:00,17.88,17.88,17.87,17.88,35200.0,14.5219,14.5219,14.5138,14.5219,35200.0
2011-02-11 14:00:00,17.88,17.89,17.88,17.89,53200.0,14.5219,14.53,14.5219,14.53,53200.0
2011-02-11 14:10:00,17.89,17.9,17.88,17.9,263200.0,14.53,14.5381,14.5219,14.5381,263200.0
2011-02-11 14:20:00,17.9,17.91,17.9,17.9,167200.0,14.5381,14.5462,14.5381,14.5381,167200.0
2011-02-11 14:30:00,17.9,17.92,17.9,17.91,97600.0,14.5381,14.5544,14.5381,14.5462,97600.0
2011-02-11 14:40:00,17.92,17.92,17.91,17.92,124000.0,14.5544,14.5544,14.5462,14.5544,124000.0
2011-02-11 14:50:00,17.92,17.92,17.9,17.91,70400.0,14.5544,14.5544,14.5381,14.5462,70400.0
2011-02-11 15:00:00,17.91,17.93,17.9,17.92,85600.0,14.5462,14.5625,14.5381,14.5544,85600.0
2011-02-11 15:10:00,17.92,17.92,17.91,17.92,78000.0,14.5544,14.5544,14.5462,14.5544,78000.0
2011-02-11 15:20:00,17.92,17.92,17.91,17.91,99600.0,14.5544,14.5544,14.5462,14.5462,99600.0
2011-02-11 15:30:00,17.92,17.92,17.9,17.91,102800.0,14.5544,14.5544,14.5381,14.5462,102800.0
2011-02-11 15:40:00,17.9,17.92,17.9,17.9,181200.0,14.5381,14.5544,14.5381,14.5381,181200.0
2011-02-11 15:50:00,17.9,17.93,17.9,17.93,532000.0,14.5381,14.5625,14.5381,14.5625,532000.0
2011-02-14 09:30:00,17.95,17.99,17.92,17.96,249200.0,14.5787,14.6112,14.5544,14.5869,249200.0
2011-02-14 09:40:00,17.96,17.97,17.91,17.97,74400.0,14.5869,14.595,14.5462,14.595,74400.0
2011-02-14 09:50:00,17.97,18.0,17.96,17.98,93200.0,14.595,14.6193,14.5869,14.6031,93200.0
2011-02-14 10:00:00,17.98,18.0,17.95,17.96,70000.0,14.6031,14.6193,14.5787,14.5869,70000.0
2011-02-14 10:10:00,17.97,18.0,17.95,18.0,55200.0,14.595,14.6193,14.5787,14.6193,55200.0
2011-02-14 10:20:00,18.0,18.0,17.98,17.98,24400.0,14.6193,14.6193,14.6031,14.6031,24400.0
2011-02-14 10:30:00,17.99,18.01,17.99,18.0,66400.0,14.6112,14.6275,14.6112,14.6193,66400.0
2011-02-14 10:40:00,17.99,17.99,17.95,17.95,31200.0,14.6112,14.6112,14.5787,14.5787,31200.0
2011-02-14 10:50:00,17.95,17.96,17.95,17.96,34400.0,14.5787,14.5869,14.5787,14.5869,34400.0
2011-02-14 11:00:00,17.97,17.98,17.96,17.97,18400.0,14.595,14.6031,14.5869,14.595,18400.0
2011-02-14 11:10:00,17.98,17.99,17.97,17.99,20800.0,14.6031,14.6112,14.595,14.6112,20800.0
2011-02-14 11:20:00,17.99,18.0,17.98,17.99,67200.0,14.6112,14.6193,14.6031,14.6112,67200.0
2011-02-14 11:30:00,17.99,18.0,17.98,17.99,30400.0,14.6112,14.6193,14.6031,14.6112,30400.0
2011-02-14 11:40:00,18.0,18.0,17.98,17.99,40800.0,14.6193,14.6193,14.6031,14.6112,40800.0
2011-02-14 11:50:00,17.99,18.0,17.99,18.0,11200.0,14.6112,14.6193,14.6112,14.6193,11200.0
2011-02-14 12:00:00,18.0,18.0,17.99,18.0,19200.0,14.6193,14.6193,14.6112,14.6193,19200.0
2011-02-14 12:10:00,17.99,18.01,17.99,18.01,37600.0,14.6112,14.6275,14.6112,14.6275,37600.0
2011-02-14 12:20:00,18.01,18.03,18.01,18.01,48800.0,14.6275,14.6437,14.6275,14.6275,48800.0
2011-02-14 12:30:00,18.02,18.02,18.0,18.01,80000.0,14.6356,14.6356,14.6193,14.6275,80000.0
2011-02-14 12:40:00,18.01,18.02,18.0,18.0,37200.0,14.6275,14.6356,14.6193,14.6193,37200.0
2011-02-14 12:50:00,18.0,18.01,18.0,18.0,55600.0,14.6193,14.6275,14.6193,14.6193,55600.0
2011-02-14 13:00:00,18.0,18.01,17.99,17.99,30400.0,14.6193,14.6275,14.6112,14.6112,30400.0
2011-02-14 13:10:00,17.99,18.0,17.99,18.0,26000.0,14.6112,14.6193,14.6112,14.6193,26000.0
2011-02-14 13:20:00,18.01,18.02,17.99,17.99,27200.0,14.6275,14.6356,14.6112,14.6112,27200.0
2011-02-14 13:30:00,17.99,18.0,17.99,18.0,28400.0,14.6112,14.6193,14.6112,14.6193,28400.0
2011-02-14 13:40:00,18.0,18.0,17.99,17.99,24000.0,14.6193,14.6193,14.6112,14.6112,24000.0
2011-02-14 13:50:00,17.99,18.0,17.98,17.98,34000.0,14.6112,14.6193,14.6031,14.6031,34000.0
2011-02-14 14:00:00,17.98,17.99,17.98,17.99,40000.0,14.6031,14.6112,14.6031,14.6112,40000.0
2011-02-14 14:10:00,17.99,17.99,17.98,17.99,40400.0,14.6112,14.6112,14.6031,14.6112,40400.0
2011-02-14 14:20:00,17.99,17.99,17.98,17.99,48800.0,14.6112,14.6112,14.6031,14.6112,48800.0
2011-02-14 14:30:00,17.99,18.0,17.99,17.99,74400.0,14.6112,14.6193,14.6112,14.6112,74400.0
2011-02-14 14:40:00,17.99,18.01,17.99,18.0,90400.0,14.6112,14.6275,14.6112,14.6193,90400.0
2011-02-14 14:50:00,18.0,18.01,18.0,18.0,50000.0,14.6193,14.6275,14.6193,14.6193,50000.0
2011-02-14 15:00:00,18.01,18.02,17.99,17.99,62000.0,14.6275,14.6356,14.6112,14.6112,62000.0
2011-02-14 15:10:00,18.0,18.0,17.99,18.0,46000.0,14.6193,14.6193,14.6112,14.6193,46000.0
2011-02-14 15:20:00,18.0,18.02,18.0,18.0,50000.0,14.6193,14.6356,14.6193,14.6193,50000.0
2011-02-14 15:30:00,18.0,18.0,17.99,18.0,30400.0,14.6193,14.6193,14.6112,14.6193,30400.0
2011-02-14 15:40:00,17.99,18.03,17.99,18.02,218400.0,14.6112,14.6437,14.6112,14.6356,218400.0
2011-02-14 15:50:00,18.02,18.03,18.02,18.03,1100800.0,14.6356,14.6437,14.6356,14.6437,1100800.0
2011-02-15 09:30:00,17.97,18.01,17.95,17.96,89600.0,14.595,14.6275,14.5787,14.5869,89600.0
2011-02-15 09:40:00,17.96,18.0,17.96,17.99,71200.0,14.5869,14.6193,14.5869,14.6112,71200.0
2011-02-15 09:50:00,17.98,18.0,17.97,17.99,32800.0,14.6031,14.6193,14.595,14.6112,32800.0
2011-02-15 10:00:00,17.99,18.0,17.95,17.96,58000.0,14.6112,14.6193,14.5787,14.5869,58000.0
2011-02-15 10:10:00,17.96,17.96,17.93,17.95,54400.0,14.5869,14.5869,14.5625,14.5787,54400.0
2011-02-15 10:20:00,17.94,17.96,17.93,17.93,18000.0,14.5706,14.5869,14.5625,14.5625,18000.0
2011-02-15 10:30:00,17.92,17.93,17.91,17.93,25200.0,14.5544,14.5625,14.5462,14.5625,25200.0
2011-02-15 10:40:00,17.94,17.95,17.94,17.94,38800.0,14.5706,14.5787,14.5706,14.5706,38800.0
2011-02-15 10:50:00,17.93,17.96,17.93,17.95,22400.0,14.5625,14.5869,14.5625,14.5787,22400.0
2011-02-15 11:00:00,17.96,17.97,17.95,17.97,46800.0,14.5869,14.595,14.5787,14.595,46800.0
2011-02-15 11:10:00,17.96,17.99,17.96,17.98,62000.0,14.5869,14.6112,14.5869,14.6031,62000.0
2011-02-15 11:20:00,17.99,17.99,17.98,17.99,22400.0,14.6112,14.6112,14.6031,14.6112,22400.0
2011-02-15 11:30:00,17.99,18.0,17.98,17.99,28800.0,14.6112,14.6193,14.6031,14.6112,28800.0
2011-02-15 11:40:00,17.99,17.99,17.95,17.96,56000.0,14.6112,14.6112,14.5787,14.5869,56000.0
2011-02-15 11:50:00,17.96,17.98,17.96,17.96,40000.0,14.5869,14.6031,14.5869,14.5869,40000.0
2011-02-15 12:00:00,17.96,17.97,17.95,17.96,51600.0,14.5869,14.595,14.5787,14.5869,51600.0
2011-02-15 12:10:00,17.96,17.98,17.96,17.98,82000.0,14.5869,14.6031,14.5869,14.6031,82000.0
2011-02-15 12:20:00,17.98,18.0,17.98,18.0,34400.0,14.6031,14.6193,14.6031,14.6193,34400.0
2011-02-15 12:30:00,18.0,18.0,17.99,17.99,109200.0,14.6193,14.6193,14.6112,14.6112,109200.0
2011-02-15 12:40:00,18.0,18.0,17.99,17.99,21600.0,14.6193,14.6193,14.6112,14.6112,21600.0
2011-02-15 12:50:00,17.99,17.99,17.98,17.99,25600.0,14.6112,14.6112,14.6031,14.6112,25600.0
2011-02-15 13:00:00,17.99,17.99,17.98,17.98,25600.0,14.6112,14.6112,14.6031,14.6031,25600.0
2011-02-15 13:10:00,17.98,17.99,17.96,17.97,74400.0,14.6031,14.6112,14.5869,14.595,74400.0
2011-02-15 13:20:00,17.97,17.97,17.96,17.97,56000.0,14.595,14.595,14.5869,14.595,56000.0
2011-02-15 13:30:00,17.97,17.97,17.96,17.97,34800.0,14.595,14.595,14.5869,14.595,34800.0
2011-02-15 13:40:00,17.97,17.98,17.97,17.98,40000.0,14.595,14.6031,14.595,14.6031,40000.0
2011-02-15 13:50:00,17.98,17.98,17.96,17.96,62800.0,14.6031,14.6031,14.5869,14.5869,62800.0
2011-02-15 14:00:00,17.96,17.96,17.93,17.94,83600.0,14.5869,14.5869,14.5625,14.5706,83600.0
2011-02-15 14:10:00,17.94,17.94,17.92,17.93,66000.0,14.5706,14.5706,14.5544,14.5625,66000.0
2011-02-15 14:20:00,17.92,17.92,17.9,17.9,68800.0,14.5544,14.5544,14.5381,14.5381,68800.0
2011-02-15 14:30:00,17.9,17.9,17.89,17.9,68800.0,14.5381,14.5381,14.53,14.5381,68800.0
2011-02-15 14:40:00,17.89,17.92,17.89,17.92,152800.0,14.53,14.5544,14.53,14.5544,152800.0
2011-02-15 14:50:00,17.92,17.92,17.91,17.91,125200.0,14.5544,14.5544,14.5462,14.5462,125200.0
2011-02-15 15:00:00,17.91,17.93,17.91,17.92,141200.0,14.5462,14.5625,14.5462,14.5544,141200.0
2011-02-15 15:10:00,17.92,17.92,17.91,17.92,82400.0,14.5544,14.5544,14.5462,14.5544,82400.0
2011-02-15 15:20:00,17.92,17.92,17.91,17.91,98000.0,14.5544,14.5544,14.5462,14.5462,98000.0
2011-02-15 15:30:00,17.91,17.92,17.89,17.9,147200.0,14.5462,14.5544,14.53,14.5381,147200.0
2011-02-15 15:40:00,17.9,17.9,17.86,17.86,263600.0,14.5381,14.5381,14.5056,14.5056,263600.0
2011-02-15 15:50:00,17.86,17.86,17.84,17.86,409200.0,14.5056,14.5056,14.4894,14.5056,409200.0
2011-02-16 09:30:00,17.89,17.96,17.89,17.95,44800.0,14.53,14.5869,14.53,14.5787,44800.0
2011-02-16 09:40:00,17.94,17.96,17.93,17.94,38400.0,14.5706,14.5869,14.5625,14.5706,38400.0
2011-02-16 09:50:00,17.95,17.98,17.93,17.98,238800.0,14.5787,14.6031,14.5625,14.6031,238800.0
2011-02-16 10:00:00,17.98,17.99,17.95,17.98,206000.0,14.6031,14.6112,14.5787,14.6031,206000.0
2011-02-16 10:10:00,17.98,18.01,17.98,17.99,910400.0,14.6031,14.6275,14.6031,14.6112,910400.0
2011-02-16 10:20:00,17.99,18.01,17.99,17.99,270800.0,14.6112,14.6275,14.6112,14.6112,270800.0
2011-02-16 10:30:00,17.99,18.03,17.99,18.03,185200.0,14.6112,14.6437,14.6112,14.6437,185200.0
2011-02-16 10:40:00,18.03,18.04,18.02,18.04,112400.0,14.6437,14.6518,14.6356,14.6518,112400.0
2011-02-16 10:50:00,18.04,18.05,18.03,18.04,132000.0,14.6518,14.66,14.6437,14.6518,132000.0
2011-02-16 11:00:00,18.03,18.04,18.0,18.01,121200.0,14.6437,14.6518,14.6193,14.6275,121200.0
2011-02-16 11:10:00,18.0,18.02,18.0,18.01,120400.0,14.6193,14.6356,14.6193,14.6275,120400.0
2011-02-16 11:20:00,18.01,18.02,17.99,18.0,132400.0,14.6275,14.6356,14.6112,14.6193,132400.0
2011-02-16 11:30:00,18.0,18.0,17.98,17.99,174000.0,14.6193,14.6193,14.6031,14.6112,174000.0
2011-02-16 11:40:00,17.99,18.02,17.99,18.01,128400.0,14.6112,14.6356,14.6112,14.6275,128400.0
2011-02-16 11:50:00,18.01,18.01,18.0,18.0,127600.0,14.6275,14.6275,14.6193,14.6193,127600.0
2011-02-16 12:00:00,18.0,18.01,17.91,17.91,281600.0,14.6193,14.6275,14.5462,14.5462,281600.0
2011-02-16 12:10:00,17.9,17.93,17.9,17.91,234400.0,14.5381,14.5625,14.5381,14.5462,234400.0
2011-02-16 12:20:00,17.92,17.96,17.92,17.96,86000.0,14.5544,14.5869,14.5544,14.5869,86000.0
2011-02-16 12:30:00,17.96,17.98,17.96,17.97,80800.0,14.5869,14.6031,14.5869,14.595,80800.0
2011-02-16 12:40:00,17.97,17.98,17.96,17.98,77200.0,14.595,14.6031,14.5869,14.6031,77200.0
2011-02-16 12:50:00,17.98,17.98,17.97,17.98,97200.0,14.6031,14.6031,14.595,14.6031,97200.0
2011-02-16 13:00:00,17.98,17.98,17.95,17.98,128800.0,14.6031,14.6031,14.5787,14.6031,128800.0
2011-02-16 13:10:00,17.98,17.99,17.97,17.98,99600.0,14.6031,14.6112,14.595,14.6031,99600.0
2011-02-16 13:20:00,17.98,17.98,17.97,17.97,100400.0,14.6031,14.6031,14.595,14.595,100400.0
2011-02-16 13:30:00,17.97,17.99,17.97,17.99,114800.0,14.595,14.6112,14.595,14.6112,114800.0
2011-02-16 13:40:00,17.99,18.0,17.99,18.0,96000.0,14.6112,14.6193,14.6112,14.6193,96000.0
2011-02-16 13:50:00,18.0,18.01,18.0,18.01,101200.0,14.6193,14.6275,14.6193,14.6275,101200.0
2011-02-16 14:00:00,18.01,18.01,17.98,17.99,131200.0,14.6275,14.6275,14.6031,14.6112,131200.0
2011-02-16 14:10:00,17.99,18.0,17.96,17.96,191600.0,14.6112,14.6193,14.5869,14.5869,191600.0
2011-02-16 14:20:00,17.96,17.97,17.93,17.93,102800.0,14.5869,14.595,14.5625,14.5625,102800.0
2011-02-16 14:30:00,17.94,18.0,17.94,18.0,120400.0,14.5706,14.6193,14.5706,14.6193,120400.0
2011-02-16 14:40:00,18.0,18.01,17.99,18.0,114000.0,14.6193,14.6275,14.6112,14.6193,114000.0
2011-02-16 14:50:00,18.0,18.02,18.0,18.01,200800.0,14.6193,14.6356,14.6193,14.6275,200800.0
2011-02-16 15:00:00,18.01,18.03,18.0,18.03,111200.0,14.6275,14.6437,14.6193,14.6437,111200.0
2011-02-16 15:10:00,18.03,18.04,18.02,18.02,142000.0,14.6437,14.6518,14.6356,14.6356,142000.0
2011-02-16 15:20:00,18.03,18.03,18.01,18.02,176000.0,14.6437,14.6437,14.6275,14.6356,176000.0
2011-02-16 15:30:00,18.02,18.03,18.02,18.03,278800.0,14.6356,14.6437,14.6356,14.6437,278800.0
2011-02-16 15:40:00,18.03,18.04,18.02,18.03,298400.0,14.6437,14.6518,14.6356,14.6437,298400.0
2011-02-16 15:50:00,18.03,18.04,18.01,18.01,656000.0,14.6437,14.6518,14.6275,14.6275,656000.0
2011-02-17 09:30:00,18.02,18.04,17.98,18.04,136400.0,14.6356,14.6518,14.6031,14.6518,136400.0
2011-02-17 09:40:00,18.03,18.04,18.0,18.04,92400.0,14.6437,14.6518,14.6193,14.6518,92400.0
2011-02-17 09:50:00,18.03,18.05,18.03,18.05,75600.0,14.6437,14.66,14.6437,14.66,75600.0
2011-02-17 10:00:00,18.05,18.07,18.03,18.03,179200.0,14.66,14.6762,14.6437,14.6437,179200.0
2011-02-17 10:10:00,18.03,18.04,18.01,18.03,41200.0,14.6437,14.6518,14.6275,14.6437,41200.0
2011-02-17 10:20:00,18.03,18.07,18.03,18.07,47600.0,14.6437,14.6762,14.6437,14.6762,47600.0
2011-02-17 10:30:00,18.06,18.08,18.05,18.06,192400.0,14.6681,14.6843,14.66,14.6681,192400.0
2011-02-17 10:40:00,18.06,18.08,18.05,18.08,195200.0,14.6681,14.6843,14.66,14.6843,195200.0
2011-02-17 10:50:00,18.07,18.07,18.04,18.05,216800.0,14.6762,14.6762,14.6518,14.66,216800.0
2011-02-17 11:00:00,18.05,18.07,18.04,18.07,147600.0,14.66,14.6762,14.6518,14.6762,147600.0
2011-02-17 11:10:00,18.06,18.09,18.05,18.09,189600.0,14.6681,14.6924,14.66,14.6924,189600.0
2011-02-17 11:20:00,18.09,18.11,18.08,18.11,148400.0,14.6924,14.7087,14.6843,14.7087,148400.0
2011-02-17 11:30:00,18.11,18.11,18.11,18.11,189600.0,14.7087,14.7087,14.7087,14.7087,189600.0
2011-02-17 11:40:00,18.11,18.11,18.1,18.11,222800.0,14.7087,14.7087,14.7006,14.7087,222800.0
2011-02-17 11:50:00,18.11,18.12,18.11,18.11,300000.0,14.7087,14.7168,14.7087,14.7087,300000.0
2011-02-17 12:00:00,18.11,18.11,18.1,18.1,215600.0,14.7087,14.7087,14.7006,14.7006,215600.0
2011-02-17 12:10:00,18.1,18.11,18.09,18.1,244400.0,14.7006,14.7087,14.6924,14.7006,244400.0
2011-02-17 12:20:00,18.11,18.11,18.1,18.11,199600.0,14.7087,14.7087,14.7006,14.7087,199600.0
2011-02-17 12:30:00,18.11,18.14,18.11,18.14,218800.0,14.7087,14.7331,14.7087,14.7331,218800.0
2011-02-17 12:40:00,18.14,18.14,18.14,18.14,218800.0,14.7331,14.7331,14.7331,14.7331,218800.0
2011-02-17 12:50:00,18.14,18.15,18.13,18.14,228000.0,14.7331,14.7412,14.7249,14.7331,228000.0
2011-02-17 13:00:00,18.14,18.17,18.14,18.17,336400.0,14.7331,14.7574,14.7331,14.7574,336400.0
2011-02-17 13:10:00,18.17,18.17,18.16,18.17,403600.0,14.7574,14.7574,14.7493,14.7574,403600.0
2011-02-17 13:20:00,18.17,18.17,18.17,18.17,303600.0,14.7574,14.7574,14.7574,14.7574,303600.0
2011-02-17 13:30:00,18.17,18.17,18.14,18.17,1574800.0,14.7574,14.7574,14.7331,14.7574,1574800.0
2011-02-17 13:40:00,18.17,18.18,18.17,18.17,169200.0,14.7574,14.7655,14.7574,14.7574,169200.0
2011-02-17 13:50:00,18.17,18.18,18.17,18.17,182400.0,14.7574,14.7655,14.7574,14.7574,182400.0
2011-02-17 14:00:00,18.17,18.17,18.16,18.17,285600.0,14.7574,14.7574,14.7493,14.7574,285600.0
2011-02-17 14:10:00,18.17,18.18,18.16,18.18,337200.0,14.7574,14.7655,14.7493,14.7655,337200.0
2011-02-17 14:20:00,18.18,18.18,18.16,18.17,166400.0,14.7655,14.7655,14.7493,14.7574,166400.0
2011-02-17 14:30:00,18.17,18.17,18.16,18.16,353200.0,14.7574,14.7574,14.7493,14.7493,353200.0
2011-02-17 14:40:00,18.16,18.17,18.16,18.16,127600.0,14.7493,14.7574,14.7493,14.7493,127600.0
2011-02-17 14:50:00,18.16,18.18,18.16,18.18,225200.0,14.7493,14.7655,14.7493,14.7655,225200.0
2011-02-17 15:00:00,18.18,18.18,18.17,18.18,112800.0,14.7655,14.7655,14.7574,14.7655,112800.0
2011-02-17 15:10:00,18.18,18.2,18.18,18.2,214400.0,14.7655,14.7818,14.7655,14.7818,214400.0
2011-02-17 15:20:00,18.2,18.22,18.2,18.21,232000.0,14.7818,14.798,14.7818,14.7899,232000.0
2011-02-17 15:30:00,18.21,18.21,18.2,18.21,159600.0,14.7899,14.7899,14.7818,14.7899,159600.0
2011-02-17 15:40:00,18.21,18.22,18.17,18.18,235200.0,14.7899,14.798,14.7574,14.7655,235200.0
2011-02-17 15:50:00,18.18,18.18,18.15,18.15,752000.0,14.7655,14.7655,14.7412,14.7412,752000.0
2011-02-18 09:30:00,18.16,18.2,18.14,18.18,366800.0,14.7493,14.7818,14.7331,14.7655,366800.0
2011-02-18 09:40:00,18.17,18.17,18.14,18.15,320400.0,14.7574,14.7574,14.7331,14.7412,320400.0
2011-02-18 09:50:00,18.16,18.16,18.14,18.16,30000.0,14.7493,14.7493,14.7331,14.7493,30000.0
2011-02-18 10:00:00,18.15,18.17,18.15,18.17,58400.0,14.7412,14.7574,14.7412,14.7574,58400.0
2011-02-18 10:10:00,18.16,18.17,18.13,18.15,31200.0,14.7493,14.7574,14.7249,14.7412,31200.0
2011-02-18 10:20:00,18.15,18.17,18.15,18.17,47200.0,14.7412,14.7574,14.7412,14.7574,47200.0
2011-02-18 10:30:00,18.17,18.18,18.16,18.17,34000.0,14.7574,14.7655,14.7493,14.7574,34000.0
2011-02-18 10:40:00,18.17,18.19,18.17,18.18,59600.0,14.7574,14.7737,14.7574,14.7655,59600.0
2011-02-18 10:50:00,18.18,18.2,18.18,18.18,163200.0,14.7655,14.7818,14.7655,14.7655,163200.0
2011-02-18 11:00:00,18.18,18.19,18.18,18.19,59600.0,14.7655,14.7737,14.7655,14.7737,59600.0
2011-02-18 11:10:00,18.19,18.21,18.18,18.2,92800.0,14.7737,14.7899,14.7655,14.7818,92800.0
2011-02-18 11:20:00,18.21,18.22,18.19,18.21,75600.0,14.7899,14.798,14.7737,14.7899,75600.0
2011-02-18 11:30:00,18.21,18.23,18.21,18.22,49600.0,14.7899,14.8061,14.7899,14.798,49600.0
2011-02-18 11:40:00,18.22,18.22,18.21,18.22,10400.0,14.798,14.798,14.7899,14.798,10400.0
2011-02-18 11:50:00,18.22,18.23,18.22,18.23,63600.0,14.798,14.8061,14.798,14.8061,63600.0
2011-02-18 12:00:00,18.23,18.24,18.22,18.23,86400.0,14.8061,14.8143,14.798,14.8061,86400.0
2011-02-18 12:10:00,18.23,18.24,18.23,18.23,30400.0,14.8061,14.8143,14.8061,14.8061,30400.0
2011-02-18 12:20:00,18.23,18.25,18.23,18.24,32000.0,14.8061,14.8224,14.8061,14.8143,32000.0
2011-02-18 12:30:00,18.24,18.25,18.24,18.24,19200.0,14.8143,14.8224,14.8143,14.8143,19200.0
2011-02-18 12:40:00,18.23,18.23,18.22,18.23,26800.0,14.8061,14.8061,14.798,14.8061,26800.0
2011-02-18 12:50:00,18.23,18.24,18.23,18.23,29200.0,14.8061,14.8143,14.8061,14.8061,29200.0
2011-02-18 13:00:00,18.23,18.23,18.22,18.22,26400.0,14.8061,14.8061,14.798,14.798,26400.0
2011-02-18 13:10:00,18.22,18.23,18.2,18.21,33600.0,14.798,14.8061,14.7818,14.7899,33600.0
2011-02-18 13:20:00,18.21,18.21,18.2,18.2,121600.0,14.7899,14.7899,14.7818,14.7818,121600.0
2011-02-18 13:30:00,18.2,18.2,18.18,18.18,62000.0,14.7818,14.7818,14.7655,14.7655,62000.0
2011-02-18 13:40:00,18.18,18.18,18.15,18.15,106800.0,14.7655,14.7655,14.7412,14.7412,106800.0
2011-02-18 13:50:00,18.15,18.19,18.15,18.19,28000.0,14.7412,14.7737,14.7412,14.7737,28000.0
2011-02-18 14:00:00,18.19,18.19,18.18,18.18,22400.0,14.7737,14.7737,14.7655,14.7655,22400.0
2011-02-18 14:10:00,18.18,18.18,18.16,18.16,23600.0,14.7655,14.7655,14.7493,14.7493,23600.0
2011-02-18 14:20:00,18.16,18.16,18.11,18.13,61600.0,14.7493,14.7493,14.7087,14.7249,61600.0
2011-02-18 14:30:00,18.13,18.14,18.12,18.13,64000.0,14.7249,14.7331,14.7168,14.7249,64000.0
2011-02-18 14:40:00,18.13,18.17,18.13,18.17,42000.0,14.7249,14.7574,14.7249,14.7574,42000.0
2011-02-18 14:50:00,18.17,18.17,18.16,18.16,42000.0,14.7574,14.7574,14.7493,14.7493,42000.0
2011-02-18 15:00:00,18.16,18.17,18.16,18.16,53200.0,14.7493,14.7574,14.7493,14.7493,53200.0
2011-02-18 15:10:00,18.16,18.16,18.14,18.15,34800.0,14.7493,14.7493,14.7331,14.7412,34800.0
2011-02-18 15:20:00,18.15,18.17,18.15,18.15,72400.0,14.7412,14.7574,14.7412,14.7412,72400.0
2011-02-18 15:30:00,18.15,18.15,18.14,18.14,47200.0,14.7412,14.7412,14.7331,14.7331,47200.0
2011-02-18 15:40:00,18.14,18.16,18.14,18.15,163200.0,14.7331,14.7493,14.7331,14.7412,163200.0
2011-02-18 15:50:00,18.15,18.19,18.15,18.19,161200.0,14.7412,14.7737,14.7412,14.7737,161200.0
2011-02-22 09:30:00,18.04,18.06,17.91,17.96,386400.0,14.6518,14.6681,14.5462,14.5869,386400.0
2011-02-22 09:40:00,17.96,18.0,17.91,17.99,233200.0,14.5869,14.6193,14.5462,14.6112,233200.0
2011-02-22 09:50:00,17.99,18.09,17.99,18.06,212400.0,14.6112,14.6924,14.6112,14.6681,212400.0
2011-02-22 10:00:00,18.07,18.09,18.02,18.07,176000.0,14.6762,14.6924,14.6356,14.6762,176000.0
2011-02-22 10:10:00,18.07,18.1,18.05,18.07,83600.0,14.6762,14.7006,14.66,14.6762,83600.0
2011-02-22 10:20:00,18.07,18.07,17.99,17.99,56400.0,14.6762,14.6762,14.6112,14.6112,56400.0
2011-02-22 10:30:00,17.98,17.99,17.95,17.99,68400.0,14.6031,14.6112,14.5787,14.6112,68400.0
2011-02-22 10:40:00,17.99,18.05,17.98,18.03,44800.0,14.6112,14.66,14.6031,14.6437,44800.0
2011-02-22 10:50:00,18.04,18.06,18.0,18.01,58400.0,14.6518,14.6681,14.6193,14.6275,58400.0
2011-02-22 11:00:00,18.0,18.0,17.96,17.96,72000.0,14.6193,14.6193,14.5869,14.5869,72000.0
2011-02-22 11:10:00,17.97,17.97,17.86,17.87,151600.0,14.595,14.595,14.5056,14.5138,151600.0
2011-02-22 11:20:00,17.87,17.9,17.87,17.9,131200.0,14.5138,14.5381,14.5138,14.5381,131200.0
2011-02-22 11:30:00,17.9,17.9,17.87,17.89,135200.0,14.5381,14.5381,14.5138,14.53,135200.0
2011-02-22 11:40:00,17.89,17.91,17.86,17.89,256800.0,14.53,14.5462,14.5056,14.53,256800.0
2011-02-22 11:50:00,17.89,17.91,17.86,17.9,277200.0,14.53,14.5462,14.5056,14.5381,277200.0
2011-02-22 12:00:00,17.9,17.9,17.85,17.88,159600.0,14.5381,14.5381,14.4975,14.5219,159600.0
2011-02-22 12:10:00,17.88,17.89,17.87,17.89,43600.0,14.5219,14.53,14.5138,14.53,43600.0
2011-02-22 12:20:00,17.89,17.9,17.87,17.88,42800.0,14.53,14.5381,14.5138,14.5219,42800.0
2011-02-22 12:30:00,17.88,17.89,17.85,17.86,84000.0,14.5219,14.53,14.4975,14.5056,84000.0
2011-02-22 12:40:00,17.86,17.86,17.81,17.82,104800.0,14.5056,14.5056,14.465,14.4732,104800.0
2011-02-22 12:50:00,17.81,17.81,17.78,17.81,111200.0,14.465,14.465,14.4407,14.465,111200.0
2011-02-22 13:00:00,17.8,17.82,17.79,17.82,87200.0,14.4569,14.4732,14.4488,14.4732,87200.0
2011-02-22 13:10:00,17.82,17.82,17.8,17.81,100800.0,14.4732,14.4732,14.4569,14.465,100800.0
2011-02-22 13:20:00,17.81,17.81,17.76,17.77,73600.0,14.465,14.465,14.4244,14.4325,73600.0
2011-02-22 13:30:00,17.78,17.81,17.77,17.81,83200.0,14.4407,14.465,14.4325,14.465,83200.0
2011-02-22 13:40:00,17.81,17.82,17.76,17.76,89200.0,14.465,14.4732,14.4244,14.4244,89200.0
2011-02-22 13:50:00,17.76,17.79,17.76,17.79,58800.0,14.4244,14.4488,14.4244,14.4488,58800.0
2011-02-22 14:00:00,17.79,17.81,17.77,17.8,202000.0,14.4488,14.465,14.4325,14.4569,202000.0
2011-02-22 14:10:00,17.8,17.81,17.78,17.79,214400.0,14.4569,14.465,14.4407,14.4488,214400.0
2011-02-22 14:20:00,17.79,17.81,17.77,17.81,185600.0,14.4488,14.465,14.4325,14.465,185600.0
2011-02-22 14:30:00,17.81,17.85,17.81,17.83,116000.0,14.465,14.4975,14.465,14.4813,116000.0
2011-02-22 14:40:00,17.82,17.83,17.8,17.83,89600.0,14.4732,14.4813,14.4569,14.4813,89600.0
2011-02-22 14:50:00,17.82,17.84,17.79,17.8,421200.0,14.4732,14.4894,14.4488,14.4569,421200.0
2011-02-22 15:00:00,17.8,17.81,17.77,17.78,209200.0,14.4569,14.465,14.4325,14.4407,209200.0
2011-02-22 15:10:00,17.78,17.8,17.76,17.76,118800.0,14.4407,14.4569,14.4244,14.4244,118800.0
2011-02-22 15:20:00,17.76,17.76,17.73,17.75,213600.0,14.4244,14.4244,14.4001,14.4163,213600.0
2011-02-22 15:30:00,17.75,17.76,17.71,17.72,630400.0,14.4163,14.4244,14.3838,14.3919,630400.0
2011-02-22 15:40:00,17.72,17.75,17.72,17.74,202400.0,14.3919,14.4163,14.3919,14.4082,202400.0
2011-02-22 15:50:00,17.74,17.75,17.73,17.74,251200.0,14.4082,14.4163,14.4001,14.4082,251200.0
2011-02-23 09:30:00,17.75,17.76,17.66,17.72,255600.0,14.4163,14.4244,14.3432,14.3919,255600.0
2011-02-23 09:40:00,17.72,17.75,17.64,17.66,214000.0,14.3919,14.4163,14.327,14.3432,214000.0
2011-02-23 09:50:00,17.66,17.67,17.63,17.63,146000.0,14.3432,14.3513,14.3188,14.3188,146000.0
2011-02-23 10:00:00,17.64,17.67,17.6,17.61,148400.0,14.327,14.3513,14.2945,14.3026,148400.0
2011-02-23 10:10:00,17.61,17.63,17.58,17.61,352000.0,14.3026,14.3188,14.2782,14.3026,352000.0
2011-02-23 10:20:00,17.61,17.66,17.6,17.66,98400.0,14.3026,14.3432,14.2945,14.3432,98400.0
2011-02-23 10:30:00,17.66,17.67,17.61,17.63,121600.0,14.3432,14.3513,14.3026,14.3188,121600.0
2011-02-23 10:40:00,17.62,17.62,17.57,17.59,126400.0,14.3107,14.3107,14.2701,14.2863,126400.0
2011-02-23 10:50:00,17.59,17.65,17.59,17.64,166400.0,14.2863,14.3351,14.2863,14.327,166400.0
2011-02-23 11:00:00,17.64,17.64,17.61,17.64,108000.0,14.327,14.327,14.3026,14.327,108000.0
2011-02-23 11:10:00,17.63,17.64,17.58,17.58,106800.0,14.3188,14.327,14.2782,14.2782,106800.0
2011-02-23 11:20:00,17.59,17.6,17.55,17.55,252000.0,14.2863,14.2945,14.2539,14.2539,252000.0
2011-02-23 11:30:00,17.55,17.56,17.49,17.52,1020400.0,14.2539,14.262,14.2051,14.2295,1020400.0
2011-02-23 11:40:00,17.51,17.52,17.47,17.47,62000.0,14.2214,14.2295,14.1889,14.1889,62000.0
2011-02-23 11:50:00,17.47,17.49,17.43,17.44,103200.0,14.1889,14.2051,14.1564,14.1645,103200.0
2011-02-23 12:00:00,17.43,17.43,17.34,17.35,175200.0,14.1564,14.1564,14.0833,14.0914,175200.0
2011-02-23 12:10:00,17.35,17.38,17.34,17.34,124400.0,14.0914,14.1158,14.0833,14.0833,124400.0
2011-02-23 12:20:00,17.34,17.41,17.33,17.41,230000.0,14.0833,14.1402,14.0752,14.1402,230000.0
2011-02-23 12:30:00,17.41,17.43,17.39,17.41,195200.0,14.1402,14.1564,14.1239,14.1402,195200.0
2011-02-23 12:40:00,17.41,17.41,17.36,17.37,79200.0,14.1402,14.1402,14.0995,14.1077,79200.0
2011-02-23 12:50:00,17.37,17.4,17.36,17.39,75200.0,14.1077,14.132,14.0995,14.1239,75200.0
2011-02-23 13:00:00,17.38,17.41,17.37,17.38,51200.0,14.1158,14.1402,14.1077,14.1158,51200.0
2011-02-23 13:10:00,17.38,17.39,17.31,17.32,106800.0,14.1158,14.1239,14.0589,14.0671,106800.0
2011-02-23 13:20:00,17.32,17.41,17.32,17.41,117600.0,14.0671,14.1402,14.0671,14.1402,117600.0
2011-02-23 13:30:00,17.41,17.41,17.37,17.4,114000.0,14.1402,14.1402,14.1077,14.132,114000.0
2011-02-23 13:40:00,17.41,17.41,17.37,17.38,84800.0,14.1402,14.1402,14.1077,14.1158,84800.0
2011-02-23 13:50:00,17.39,17.44,17.38,17.43,56800.0,14.1239,14.1645,14.1158,14.1564,56800.0
2011-02-23 14:00:00,17.43,17.47,17.42,17.47,87200.0,14.1564,14.1889,14.1483,14.1889,87200.0
2011-02-23 14:10:00,17.48,17.49,17.45,17.47,87600.0,14.197,14.2051,14.1726,14.1889,87600.0
2011-02-23 14:20:00,17.47,17.49,17.46,17.46,130800.0,14.1889,14.2051,14.1808,14.1808,130800.0
2011-02-23 14:30:00,17.47,17.5,17.45,17.45,141600.0,14.1889,14.2133,14.1726,14.1726,141600.0
2011-02-23 14:40:00,17.45,17.46,17.41,17.41,104000.0,14.1726,14.1808,14.1402,14.1402,104000.0
2011-02-23 14:50:00,17.41,17.47,17.41,17.47,80000.0,14.1402,14.1889,14.1402,14.1889,80000.0
2011-02-23 15:00:00,17.47,17.49,17.45,17.45,124800.0,14.1889,14.2051,14.1726,14.1726,124800.0
2011-02-23 15:10:00,17.45,17.45,17.42,17.44,149600.0,14.1726,14.1726,14.1483,14.1645,149600.0
2011-02-23 15:20:00,17.44,17.5,17.44,17.47,140400.0,14.1645,14.2133,14.1645,14.1889,140400.0
2011-02-23 15:30:00,17.48,17.48,17.44,17.48,82800.0,14.197,14.197,14.1645,14.197,82800.0
2011-02-23 15:40:00,17.48,17.49,17.41,17.43,208400.0,14.197,14.2051,14.1402,14.1564,208400.0
2011-02-23 15:50:00,17.43,17.43,17.38,17.38,245600.0,14.1564,14.1564,14.1158,14.1158,245600.0
2011-02-24 09:30:00,17.38,17.42,17.32,17.39,138400.0,14.1158,14.1483,14.0671,14.1239,138400.0
2011-02-24 09:40:00,17.4,17.48,17.39,17.46,42800.0,14.132,14.197,14.1239,14.1808,42800.0
2011-02-24 09:50:00,17.45,17.48,17.43,17.47,47600.0,14.1726,14.197,14.1564,14.1889,47600.0
2011-02-24 10:00:00,17.47,17.5,17.42,17.48,162400.0,14.1889,14.2133,14.1483,14.197,162400.0
2011-02-24 10:10:00,17.49,17.52,17.46,17.5,130400.0,14.2051,14.2295,14.1808,14.2133,130400.0
2011-02-24 10:20:00,17.52,17.54,17.49,17.5,140800.0,14.2295,14.2457,14.2051,14.2133,140800.0
2011-02-24 10:30:00,17.51,17.51,17.43,17.44,93200.0,14.2214,14.2214,14.1564,14.1645,93200.0
2011-02-24 10:40:00,17.44,17.46,17.42,17.45,78000.0,14.1645,14.1808,14.1483,14.1726,78000.0
2011-02-24 10:50:00,17.45,17.48,17.43,17.44,31600.0,14.1726,14.197,14.1564,14.1645,31600.0
2011-02-24 11:00:00,17.44,17.46,17.42,17.44,57200.0,14.1645,14.1808,14.1483,14.1645,57200.0
2011-02-24 11:10:00,17.44,17.44,17.36,17.4,64400.0,14.1645,14.1645,14.0995,14.132,64400.0
2011-02-24 11:20:00,17.39,17.43,17.38,17.43,62000.0,14.1239,14.1564,14.1158,14.1564,62000.0
2011-02-24 11:30:00,17.43,17.45,17.37,17.39,120800.0,14.1564,14.1726,14.1077,14.1239,120800.0
2011-02-24 11:40:00,17.38,17.42,17.33,17.35,195600.0,14.1158,14.1483,14.0752,14.0914,195600.0
2011-02-24 11:50:00,17.35,17.42,17.35,17.41,56800.0,14.0914,14.1483,14.0914,14.1402,56800.0
2011-02-24 12:00:00,17.41,17.42,17.33,17.34,139600.0,14.1402,14.1483,14.0752,14.0833,139600.0
2011-02-24 12:10:00,17.34,17.4,17.34,17.4,60800.0,14.0833,14.132,14.0833,14.132,60800.0
2011-02-24 12:20:00,17.4,17.4,17.34,17.34,60400.0,14.132,14.132,14.0833,14.0833,60400.0
2011-02-24 12:30:00,17.34,17.38,17.32,17.38,88000.0,14.0833,14.1158,14.0671,14.1158,88000.0
2011-02-24 12:40:00,17.38,17.39,17.32,17.35,97600.0,14.1158,14.1239,14.0671,14.0914,97600.0
2011-02-24 12:50:00,17.35,17.42,17.35,17.41,66400.0,14.0914,14.1483,14.0914,14.1402,66400.0
2011-02-24 13:00:00,17.41,17.42,17.38,17.38,103200.0,14.1402,14.1483,14.1158,14.1158,103200.0
2011-02-24 13:10:00,17.38,17.43,17.38,17.43,103200.0,14.1158,14.1564,14.1158,14.1564,103200.0
2011-02-24 13:20:00,17.41,17.42,17.36,17.37,62400.0,14.1402,14.1483,14.0995,14.1077,62400.0
2011-02-24 13:30:00,17.37,17.4,17.37,17.39,67200.0,14.1077,14.132,14.1077,14.1239,67200.0
2011-02-24 13:40:00,17.39,17.4,17.29,17.3,93600.0,14.1239,14.132,14.0427,14.0508,93600.0
2011-02-24 13:50:00,17.3,17.31,17.27,17.3,84400.0,14.0508,14.0589,14.0264,14.0508,84400.0
2011-02-24 14:00:00,17.32,17.36,17.32,17.35,19600.0,14.0671,14.0995,14.0671,14.0914,19600.0
2011-02-24 14:10:00,17.36,17.43,17.35,17.42,74800.0,14.0995,14.1564,14.0914,14.1483,74800.0
2011-02-24 14:20:00,17.42,17.44,17.39,17.41,48000.0,14.1483,14.1645,14.1239,14.1402,48000.0
2011-02-24 14:30:00,17.41,17.45,17.39,17.43,65200.0,14.1402,14.1726,14.1239,14.1564,65200.0
2011-02-24 14:40:00,17.43,17.44,17.39,17.43,123200.0,14.1564,14.1645,14.1239,14.1564,123200.0
2011-02-24 14:50:00,17.42,17.44,17.4,17.44,72800.0,14.1483,14.1645,14.132,14.1645,72800.0
2011-02-24 15:00:00,17.43,17.47,17.41,17.46,182000.0,14.1564,14.1889,14.1402,14.1808,182000.0
2011-02-24 15:10:00,17.46,17.48,17.43,17.46,98400.0,14.1808,14.197,14.1564,14.1808,98400.0
2011-02-24 15:20:00,17.46,17.49,17.46,17.48,95200.0,14.1808,14.2051,14.1808,14.197,95200.0
2011-02-24 15:30:00,17.48,17.51,17.48,17.48,118000.0,14.197,14.2214,14.197,14.197,118000.0
2011-02-24 15:40:00,17.48,17.5,17.44,17.44,212800.0,14.197,14.2133,14.1645,14.1645,212800.0
2011-02-24 15:50:00,17.44,17.49,17.44,17.48,226800.0,14.1645,14.2051,14.1645,14.197,226800.0
2011-02-25 09:30:00,17.55,17.63,17.54,17.61,149600.0,14.2539,14.3188,14.2457,14.3026,149600.0
2011-02-25 09:40:00,17.61,17.61,17.56,17.58,64000.0,14.3026,14.3026,14.262,14.2782,64000.0
2011-02-25 09:50:00,17.58,17.6,17.56,17.59,68000.0,14.2782,14.2945,14.262,14.2863,68000.0
2011-02-25 10:00:00,17.6,17.68,17.59,17.68,354000.0,14.2945,14.3594,14.2863,14.3594,354000.0
2011-02-25 10:10:00,17.68,17.68,17.66,17.66,58400.0,14.3594,14.3594,14.3432,14.3432,58400.0
2011-02-25 10:20:00,17.66,17.69,17.66,17.67,51200.0,14.3432,14.3676,14.3432,14.3513,51200.0
2011-02-25 10:30:00,17.67,17.68,17.65,17.68,44000.0,14.3513,14.3594,14.3351,14.3594,44000.0
2011-02-25 10:40:00,17.68,17.72,17.67,17.72,69600.0,14.3594,14.3919,14.3513,14.3919,69600.0
2011-02-25 10:50:00,17.71,17.71,17.7,17.71,171600.0,14.3838,14.3838,14.3757,14.3838,171600.0
2011-02-25 11:00:00,17.71,17.71,17.7,17.71,28400.0,14.3838,14.3838,14.3757,14.3838,28400.0
2011-02-25 11:10:00,17.71,17.75,17.71,17.74,62400.0,14.3838,14.4163,14.3838,14.4082,62400.0
2011-02-25 11:20:00,17.74,17.74,17.68,17.68,80400.0,14.4082,14.4082,14.3594,14.3594,80400.0
2011-02-25 11:30:00,17.69,17.71,17.67,17.7,97200.0,14.3676,14.3838,14.3513,14.3757,97200.0
2011-02-25 11:40:00,17.7,17.7,17.63,17.66,46800.0,14.3757,14.3757,14.3188,14.3432,46800.0
2011-02-25 11:50:00,17.66,17.67,17.65,17.67,19200.0,14.3432,14.3513,14.3351,14.3513,19200.0
2011-02-25 12:00:00,17.67,17.7,17.66,17.7,54400.0,14.3513,14.3757,14.3432,14.3757,54400.0
2011-02-25 12:10:00,17.7,17.71,17.69,17.71,76800.0,14.3757,14.3838,14.3676,14.3838,76800.0
2011-02-25 12:20:00,17.71,17.75,17.71,17.74,48400.0,14.3838,14.4163,14.3838,14.4082,48400.0
2011-02-25 12:30:00,17.74,17.74,17.72,17.73,36800.0,14.4082,14.4082,14.3919,14.4001,36800.0
2011-02-25 12:40:00,17.72,17.74,17.7,17.72,109200.0,14.3919,14.4082,14.3757,14.3919,109200.0
2011-02-25 12:50:00,17.73,17.73,17.71,17.73,26000.0,14.4001,14.4001,14.3838,14.4001,26000.0
2011-02-25 13:00:00,17.73,17.74,17.72,17.74,42800.0,14.4001,14.4082,14.3919,14.4082,42800.0
2011-02-25 13:10:00,17.74,17.79,17.73,17.79,55200.0,14.4082,14.4488,14.4001,14.4488,55200.0
2011-02-25 13:20:00,17.79,17.79,17.78,17.78,24800.0,14.4488,14.4488,14.4407,14.4407,24800.0
2011-02-25 13:30:00,17.78,17.78,17.76,17.78,44400.0,14.4407,14.4407,14.4244,14.4407,44400.0
2011-02-25 13:40:00,17.78,17.81,17.78,17.79,52000.0,14.4407,14.465,14.4407,14.4488,52000.0
2011-02-25 13:50:00,17.79,17.8,17.77,17.78,29200.0,14.4488,14.4569,14.4325,14.4407,29200.0
2011-02-25 14:00:00,17.78,17.8,17.76,17.8,45600.0,14.4407,14.4569,14.4244,14.4569,45600.0
2011-02-25 14:10:00,17.81,17.81,17.78,17.79,47600.0,14.465,14.465,14.4407,14.4488,47600.0
2011-02-25 14:20:00,17.79,17.8,17.77,17.78,52400.0,14.4488,14.4569,14.4325,14.4407,52400.0
2011-02-25 14:30:00,17.78,17.79,17.77,17.77,21600.0,14.4407,14.4488,14.4325,14.4325,21600.0
2011-02-25 14:40:00,17.77,17.8,17.77,17.79,46000.0,14.4325,14.4569,14.4325,14.4488,46000.0
2011-02-25 14:50:00,17.79,17.8,17.78,17.8,163600.0,14.4488,14.4569,14.4407,14.4569,163600.0
2011-02-25 15:00:00,17.8,17.81,17.78,17.81,53600.0,14.4569,14.465,14.4407,14.465,53600.0
2011-02-25 15:10:00,17.81,17.83,17.81,17.82,53200.0,14.465,14.4813,14.465,14.4732,53200.0
2011-02-25 15:20:00,17.82,17.82,17.8,17.82,61200.0,14.4732,14.4732,14.4569,14.4732,61200.0
2011-02-25 15:30:00,17.81,17.82,17.8,17.82,66400.0,14.465,14.4732,14.4569,14.4732,66400.0
2011-02-25 15:40:00,17.81,17.83,17.8,17.83,205200.0,14.465,14.4813,14.4569,14.4813,205200.0
2011-02-25 15:50:00,17.84,17.89,17.83,17.89,998400.0,14.4894,14.53,14.4813,14.53,998400.0
2011-02-28 09:30:00,17.98,18.0,17.95,18.0,208000.0,14.6031,14.6193,14.5787,14.6193,208000.0
2011-02-28 09:40:00,17.99,18.0,17.95,17.96,179600.0,14.6112,14.6193,14.5787,14.5869,179600.0
2011-02-28 09:50:00,17.96,17.99,17.95,17.98,46000.0,14.5869,14.6112,14.5787,14.6031,46000.0
2011-02-28 10:00:00,17.97,17.99,17.95,17.95,94800.0,14.595,14.6112,14.5787,14.5787,94800.0
2011-02-28 10:10:00,17.95,17.99,17.93,17.97,249200.0,14.5787,14.6112,14.5625,14.595,249200.0
2011-02-28 10:20:00,17.98,17.99,17.96,17.96,104400.0,14.6031,14.6112,14.5869,14.5869,104400.0
2011-02-28 10:30:00,17.96,17.98,17.95,17.95,72400.0,14.5869,14.6031,14.5787,14.5787,72400.0
2011-02-28 10:40:00,17.95,17.96,17.94,17.95,78000.0,14.5787,14.5869,14.5706,14.5787,78000.0
2011-02-28 10:50:00,17.95,17.96,17.94,17.96,38800.0,14.5787,14.5869,14.5706,14.5869,38800.0
2011-02-28 11:00:00,17.96,17.97,17.95,17.95,59200.0,14.5869,14.595,14.5787,14.5787,59200.0
2011-02-28 11:10:00,17.95,17.96,17.94,17.94,80000.0,14.5787,14.5869,14.5706,14.5706,80000.0
2011-02-28 11:20:00,17.94,17.94,17.89,17.89,66800.0,14.5706,14.5706,14.53,14.53,66800.0
2011-02-28 11:30:00,17.88,17.89,17.87,17.88,133600.0,14.5219,14.53,14.5138,14.5219,133600.0
2011-02-28 11:40:00,17.87,17.9,17.87,17.9,71200.0,14.5138,14.5381,14.5138,14.5381,71200.0
2011-02-28 11:50:00,17.91,17.91,17.89,17.9,59200.0,14.5462,14.5462,14.53,14.5381,59200.0
2011-02-28 12:00:00,17.9,17.9,17.89,17.89,45200.0,14.5381,14.5381,14.53,14.53,45200.0
2011-02-28 12:10:00,17.9,17.9,17.88,17.89,27200.0,14.5381,14.5381,14.5219,14.53,27200.0
2011-02-28 12:20:00,17.89,17.89,17.88,17.88,22800.0,14.53,14.53,14.5219,14.5219,22800.0
2011-02-28 12:30:00,17.88,17.89,17.88,17.89,31600.0,14.5219,14.53,14.5219,14.53,31600.0
2011-02-28 12:40:00,17.89,17.89,17.85,17.85,114800.0,14.53,14.53,14.4975,14.4975,114800.0
2011-02-28 12:50:00,17.85,17.87,17.82,17.83,182400.0,14.4975,14.5138,14.4732,14.4813,182400.0
2011-02-28 13:00:00,17.83,17.83,17.79,17.81,134400.0,14.4813,14.4813,14.4488,14.465,134400.0
2011-02-28 13:10:00,17.81,17.83,17.81,17.81,37200.0,14.465,14.4813,14.465,14.465,37200.0
2011-02-28 13:20:00,17.81,17.81,17.77,17.79,42400.0,14.465,14.465,14.4325,14.4488,42400.0
2011-02-28 13:30:00,17.79,17.81,17.78,17.81,42400.0,14.4488,14.465,14.4407,14.465,42400.0
2011-02-28 13:40:00,17.81,17.82,17.79,17.81,107600.0,14.465,14.4732,14.4488,14.465,107600.0
2011-02-28 13:50:00,17.81,17.83,17.8,17.8,63200.0,14.465,14.4813,14.4569,14.4569,63200.0
2011-02-28 14:00:00,17.79,17.8,17.76,17.76,196000.0,14.4488,14.4569,14.4244,14.4244,196000.0
2011-02-28 14:10:00,17.77,17.8,17.76,17.8,197200.0,14.4325,14.4569,14.4244,14.4569,197200.0
2011-02-28 14:20:00,17.8,17.81,17.79,17.81,54000.0,14.4569,14.465,14.4488,14.465,54000.0
2011-02-28 14:30:00,17.81,17.83,17.81,17.83,89200.0,14.465,14.4813,14.465,14.4813,89200.0
2011-02-28 14:40:00,17.83,17.83,17.81,17.81,140000.0,14.4813,14.4813,14.465,14.465,140000.0
2011-02-28 14:50:00,17.81,17.83,17.79,17.83,98400.0,14.465,14.4813,14.4488,14.4813,98400.0
2011-02-28 15:00:00,17.83,17.83,17.78,17.78,128000.0,14.4813,14.4813,14.4407,14.4407,128000.0
2011-02-28 15:10:00,17.78,17.82,17.78,17.82,77600.0,14.4407,14.4732,14.4407,14.4732,77600.0
2011-02-28 15:20:00,17.82,17.83,17.81,17.82,56800.0,14.4732,14.4813,14.465,14.4732,56800.0
2011-02-28 15:30:00,17.82,17.86,17.81,17.85,84000.0,14.4732,14.5056,14.465,14.4975,84000.0
2011-02-28 15:40:00,17.84,17.84,17.82,17.84,61600.0,14.4894,14.4894,14.4732,14.4894,61600.0
2011-02-28 15:50:00,17.84,17.9,17.84,17.89,157600.0,14.4894,14.5381,14.4894,14.53,157600.0
2011-03-01 09:30:00,17.96,17.98,17.9,17.92,156800.0,14.5869,14.6031,14.5381,14.5544,156800.0
2011-03-01 09:40:00,17.92,17.92,17.85,17.89,60000.0,14.5544,14.5544,14.4975,14.53,60000.0
2011-03-01 09:50:00,17.88,17.89,17.85,17.88,41200.0,14.5219,14.53,14.4975,14.5219,41200.0
2011-03-01 10:00:00,17.87,17.91,17.81,17.83,170400.0,14.5138,14.5462,14.465,14.4813,170400.0
2011-03-01 10:10:00,17.82,17.84,17.78,17.79,62800.0,14.4732,14.4894,14.4407,14.4488,62800.0
2011-03-01 10:20:00,17.8,17.84,17.79,17.79,47600.0,14.4569,14.4894,14.4488,14.4488,47600.0
2011-03-01 10:30:00,17.78,17.8,17.75,17.8,72000.0,14.4407,14.4569,14.4163,14.4569,72000.0
2011-03-01 10:40:00,17.8,17.84,17.8,17.82,43600.0,14.4569,14.4894,14.4569,14.4732,43600.0
2011-03-01 10:50:00,17.83,17.89,17.83,17.87,27200.0,14.4813,14.53,14.4813,14.5138,27200.0
2011-03-01 11:00:00,17.89,17.9,17.86,17.88,36400.0,14.53,14.5381,14.5056,14.5219,36400.0
2011-03-01 11:10:00,17.88,17.91,17.86,17.88,35600.0,14.5219,14.5462,14.5056,14.5219,35600.0
2011-03-01 11:20:00,17.88,17.88,17.82,17.82,60400.0,14.5219,14.5219,14.4732,14.4732,60400.0
2011-03-01 11:30:00,17.81,17.83,17.79,17.8,78800.0,14.465,14.4813,14.4488,14.4569,78800.0
2011-03-01 11:40:00,17.79,17.82,17.78,17.78,36800.0,14.4488,14.4732,14.4407,14.4407,36800.0
2011-03-01 11:50:00,17.78,17.78,17.72,17.72,86000.0,14.4407,14.4407,14.3919,14.3919,86000.0
2011-03-01 12:00:00,17.72,17.73,17.7,17.7,50800.0,14.3919,14.4001,14.3757,14.3757,50800.0
2011-03-01 12:10:00,17.71,17.71,17.69,17.71,157200.0,14.3838,14.3838,14.3676,14.3838,157200.0
2011-03-01 12:20:00,17.7,17.7,17.67,17.68,95200.0,14.3757,14.3757,14.3513,14.3594,95200.0
2011-03-01 12:30:00,17.68,17.73,17.67,17.71,46800.0,14.3594,14.4001,14.3513,14.3838,46800.0
2011-03-01 12:40:00,17.72,17.75,17.72,17.74,20800.0,14.3919,14.4163,14.3919,14.4082,20800.0
2011-03-01 12:50:00,17.74,17.74,17.7,17.71,62000.0,14.4082,14.4082,14.3757,14.3838,62000.0
2011-03-01 13:00:00,17.7,17.7,17.67,17.68,53200.0,14.3757,14.3757,14.3513,14.3594,53200.0
2011-03-01 13:10:00,17.68,17.71,17.67,17.69,48000.0,14.3594,14.3838,14.3513,14.3676,48000.0
2011-03-01 13:20:00,17.69,17.7,17.64,17.65,122000.0,14.3676,14.3757,14.327,14.3351,122000.0
2011-03-01 13:30:00,17.65,17.67,17.64,17.66,70000.0,14.3351,14.3513,14.327,14.3432,70000.0
2011-03-01 13:40:00,17.66,17.66,17.62,17.63,109600.0,14.3432,14.3432,14.3107,14.3188,109600.0
2011-03-01 13:50:00,17.63,17.67,17.62,17.66,53200.0,14.3188,14.3513,14.3107,14.3432,53200.0
2011-03-01 14:00:00,17.65,17.65,17.6,17.63,145200.0,14.3351,14.3351,14.2945,14.3188,145200.0
2011-03-01 14:10:00,17.63,17.64,17.6,17.63,57200.0,14.3188,14.327,14.2945,14.3188,57200.0
2011-03-01 14:20:00,17.64,17.64,17.56,17.56,98800.0,14.327,14.327,14.262,14.262,98800.0
2011-03-01 14:30:00,17.56,17.58,17.54,17.56,152400.0,14.262,14.2782,14.2457,14.262,152400.0
2011-03-01 14:40:00,17.55,17.58,17.55,17.56,59600.0,14.2539,14.2782,14.2539,14.262,59600.0
2011-03-01 14:50:00,17.56,17.59,17.55,17.55,112800.0,14.262,14.2863,14.2539,14.2539,112800.0
2011-03-01 15:00:00,17.56,17.58,17.52,17.53,508400.0,14.262,14.2782,14.2295,14.2376,508400.0
2011-03-01 15:10:00,17.53,17.61,17.52,17.6,636800.0,14.2376,14.3026,14.2295,14.2945,636800.0
2011-03-01 15:20:00,17.61,17.63,17.57,17.58,836800.0,14.3026,14.3188,14.2701,14.2782,836800.0
2011-03-01 15:30:00,17.58,17.62,17.57,17.6,323600.0,14.2782,14.3107,14.2701,14.2945,323600.0
2011-03-01 15:40:00,17.6,17.63,17.56,17.58,154000.0,14.2945,14.3188,14.262,14.2782,154000.0
2011-03-01 15:50:00,17.58,17.59,17.56,17.57,95600.0,14.2782,14.2863,14.262,14.2701,95600.0
2011-03-02 09:30:00,17.55,17.61,17.53,17.54,361200.0,14.2539,14.3026,14.2376,14.2457,361200.0
2011-03-02 09:40:00,17.54,17.6,17.54,17.55,156400.0,14.2457,14.2945,14.2457,14.2539,156400.0
2011-03-02 09:50:00,17.55,17.59,17.54,17.57,195600.0,14.2539,14.2863,14.2457,14.2701,195600.0
2011-03-02 10:00:00,17.57,17.61,17.56,17.58,171200.0,14.2701,14.3026,14.262,14.2782,171200.0
2011-03-02 10:10:00,17.58,17.58,17.54,17.56,155200.0,14.2782,14.2782,14.2457,14.262,155200.0
2011-03-02 10:20:00,17.58,17.59,17.53,17.55,156400.0,14.2782,14.2863,14.2376,14.2539,156400.0
2011-03-02 10:30:00,17.55,17.64,17.54,17.64,114000.0,14.2539,14.327,14.2457,14.327,114000.0
2011-03-02 10:40:00,17.64,17.66,17.62,17.66,105200.0,14.327,14.3432,14.3107,14.3432,105200.0
2011-03-02 10:50:00,17.66,17.7,17.66,17.67,83600.0,14.3432,14.3757,14.3432,14.3513,83600.0
2011-03-02 11:00:00,17.67,17.71,17.67,17.69,87200.0,14.3513,14.3838,14.3513,14.3676,87200.0
2011-03-02 11:10:00,17.69,17.69,17.65,17.66,70400.0,14.3676,14.3676,14.3351,14.3432,70400.0
2011-03-02 11:20:00,17.67,17.67,17.61,17.62,123200.0,14.3513,14.3513,14.3026,14.3107,123200.0
2011-03-02 11:30:00,17.61,17.66,17.61,17.64,90400.0,14.3026,14.3432,14.3026,14.327,90400.0
2011-03-02 11:40:00,17.64,17.65,17.55,17.55,119200.0,14.327,14.3351,14.2539,14.2539,119200.0
2011-03-02 11:50:00,17.56,17.57,17.5,17.5,106400.0,14.262,14.2701,14.2133,14.2133,106400.0
2011-03-02 12:00:00,17.5,17.54,17.47,17.53,135600.0,14.2133,14.2457,14.1889,14.2376,135600.0
2011-03-02 12:10:00,17.53,17.55,17.53,17.55,94800.0,14.2376,14.2539,14.2376,14.2539,94800.0
2011-03-02 12:20:00,17.55,17.6,17.55,17.6,181200.0,14.2539,14.2945,14.2539,14.2945,181200.0
2011-03-02 12:30:00,17.59,17.62,17.59,17.61,98000.0,14.2863,14.3107,14.2863,14.3026,98000.0
2011-03-02 12:40:00,17.61,17.62,17.61,17.62,39200.0,14.3026,14.3107,14.3026,14.3107,39200.0
2011-03-02 12:50:00,17.62,17.63,17.6,17.6,27600.0,14.3107,14.3188,14.2945,14.2945,27600.0
2011-03-02 13:00:00,17.6,17.64,17.58,17.58,87200.0,14.2945,14.327,14.2782,14.2782,87200.0
2011-03-02 13:10:00,17.58,17.59,17.55,17.56,52400.0,14.2782,14.2863,14.2539,14.262,52400.0
2011-03-02 13:20:00,17.58,17.59,17.57,17.58,15200.0,14.2782,14.2863,14.2701,14.2782,15200.0
2011-03-02 13:30:00,17.57,17.59,17.55,17.56,32000.0,14.2701,14.2863,14.2539,14.262,32000.0
2011-03-02 13:40:00,17.55,17.55,17.51,17.53,45600.0,14.2539,14.2539,14.2214,14.2376,45600.0
2011-03-02 13:50:00,17.53,17.54,17.51,17.53,27200.0,14.2376,14.2457,14.2214,14.2376,27200.0
2011-03-02 14:00:00,17.52,17.58,17.5,17.56,49200.0,14.2295,14.2782,14.2133,14.262,49200.0
2011-03-02 14:10:00,17.56,17.61,17.55,17.55,91200.0,14.262,14.3026,14.2539,14.2539,91200.0
2011-03-02 14:20:00,17.55,17.57,17.52,17.53,63200.0,14.2539,14.2701,14.2295,14.2376,63200.0
2011-03-02 14:30:00,17.54,17.6,17.53,17.58,62000.0,14.2457,14.2945,14.2376,14.2782,62000.0
2011-03-02 14:40:00,17.58,17.66,17.58,17.65,68800.0,14.2782,14.3432,14.2782,14.3351,68800.0
2011-03-02 14:50:00,17.64,17.64,17.61,17.63,77600.0,14.327,14.327,14.3026,14.3188,77600.0
2011-03-02 15:00:00,17.63,17.68,17.63,17.68,68800.0,14.3188,14.3594,14.3188,14.3594,68800.0
2011-03-02 15:10:00,17.68,17.68,17.65,17.66,95200.0,14.3594,14.3594,14.3351,14.3432,95200.0
2011-03-02 15:20:00,17.67,17.68,17.64,17.64,83200.0,14.3513,14.3594,14.327,14.327,83200.0
2011-03-02 15:30:00,17.64,17.65,17.63,17.63,24800.0,14.327,14.3351,14.3188,14.3188,24800.0
2011-03-02 15:40:00,17.64,17.64,17.61,17.63,116800.0,14.327,14.327,14.3026,14.3188,116800.0
2011-03-02 15:50:00,17.63,17.64,17.61,17.62,206000.0,14.3188,14.327,14.3026,14.3107,206000.0
2011-03-03 09:30:00,17.79,17.89,17.79,17.86,141600.0,14.4488,14.53,14.4488,14.5056,141600.0
2011-03-03 09:40:00,17.86,17.94,17.86,17.92,165200.0,14.5056,14.5706,14.5056,14.5544,165200.0
2011-03-03 09:50:00,17.92,17.93,17.91,17.93,49200.0,14.5544,14.5625,14.5462,14.5625,49200.0
2011-03-03 10:00:00,17.93,17.95,17.89,17.91,191200.0,14.5625,14.5787,14.53,14.5462,191200.0
2011-03-03 10:10:00,17.91,17.96,17.91,17.93,507600.0,14.5462,14.5869,14.5462,14.5625,507600.0
2011-03-03 10:20:00,17.93,17.96,17.92,17.94,611600.0,14.5625,14.5869,14.5544,14.5706,611600.0
2011-03-03 10:30:00,17.94,17.95,17.91,17.92,574400.0,14.5706,14.5787,14.5462,14.5544,574400.0
2011-03-03 10:40:00,17.93,18.01,17.93,17.98,771600.0,14.5625,14.6275,14.5625,14.6031,771600.0
2011-03-03 10:50:00,17.98,18.0,17.97,17.99,568800.0,14.6031,14.6193,14.595,14.6112,568800.0
2011-03-03 11:00:00,17.99,18.03,17.98,18.02,705200.0,14.6112,14.6437,14.6031,14.6356,705200.0
2011-03-03 11:10:00,18.02,18.04,17.99,18.01,740400.0,14.6356,14.6518,14.6112,14.6275,740400.0
2011-03-03 11:20:00,18.01,18.02,18.0,18.01,443200.0,14.6275,14.6356,14.6193,14.6275,443200.0
2011-03-03 11:30:00,18.01,18.03,18.01,18.02,581600.0,14.6275,14.6437,14.6275,14.6356,581600.0
2011-03-03 11:40:00,18.02,18.04,18.01,18.04,342000.0,14.6356,14.6518,14.6275,14.6518,342000.0
2011-03-03 11:50:00,18.04,18.08,18.04,18.08,472800.0,14.6518,14.6843,14.6518,14.6843,472800.0
2011-03-03 12:00:00,18.08,18.08,18.07,18.07,311200.0,14.6843,14.6843,14.6762,14.6762,311200.0
2011-03-03 12:10:00,18.07,18.07,18.06,18.06,52000.0,14.6762,14.6762,14.6681,14.6681,52000.0
2011-03-03 12:20:00,18.06,18.08,18.06,18.06,84000.0,14.6681,14.6843,14.6681,14.6681,84000.0
2011-03-03 12:30:00,18.07,18.08,18.07,18.08,22400.0,14.6762,14.6843,14.6762,14.6843,22400.0
2011-03-03 12:40:00,18.07,18.09,18.07,18.09,68400.0,14.6762,14.6924,14.6762,14.6924,68400.0
2011-03-03 12:50:00,18.09,18.1,18.07,18.07,71600.0,14.6924,14.7006,14.6762,14.6762,71600.0
2011-03-03 13:00:00,18.07,18.08,18.06,18.07,31600.0,14.6762,14.6843,14.6681,14.6762,31600.0
2011-03-03 13:10:00,18.07,18.08,18.07,18.07,62400.0,14.6762,14.6843,14.6762,14.6762,62400.0
2011-03-03 13:20:00,18.07,18.08,18.04,18.04,56800.0,14.6762,14.6843,14.6518,14.6518,56800.0
2011-03-03 13:30:00,18.04,18.06,18.04,18.05,39200.0,14.6518,14.6681,14.6518,14.66,39200.0
2011-03-03 13:40:00,18.05,18.05,18.03,18.04,48400.0,14.66,14.66,14.6437,14.6518,48400.0
2011-03-03 13:50:00,18.04,18.04,18.03,18.03,21200.0,14.6518,14.6518,14.6437,14.6437,21200.0
2011-03-03 14:00:00,18.03,18.06,18.03,18.05,78400.0,14.6437,14.6681,14.6437,14.66,78400.0
2011-03-03 14:10:00,18.05,18.08,18.05,18.06,57600.0,14.66,14.6843,14.66,14.6681,57600.0
2011-03-03 14:20:00,18.06,18.06,18.04,18.04,31200.0,14.6681,14.6681,14.6518,14.6518,31200.0
2011-03-03 14:30:00,18.05,18.06,18.04,18.04,51200.0,14.66,14.6681,14.6518,14.6518,51200.0
2011-03-03 14:40:00,18.04,18.05,18.04,18.04,179200.0,14.6518,14.66,14.6518,14.6518,179200.0
2011-03-03 14:50:00,18.04,18.06,18.04,18.05,281600.0,14.6518,14.6681,14.6518,14.66,281600.0
2011-03-03 15:00:00,18.05,18.06,18.05,18.05,58800.0,14.66,14.6681,14.66,14.66,58800.0
2011-03-03 15:10:00,18.05,18.06,18.04,18.05,48000.0,14.66,14.6681,14.6518,14.66,48000.0
2011-03-03 15:20:00,18.05,18.06,18.03,18.03,40400.0,14.66,14.6681,14.6437,14.6437,40400.0
2011-03-03 15:30:00,18.03,18.03,18.01,18.03,125200.0,14.6437,14.6437,14.6275,14.6437,125200.0
2011-03-03 15:40:00,18.03,18.04,18.01,18.02,265200.0,14.6437,14.6518,14.6275,14.6356,265200.0
2011-03-03 15:50:00,18.02,18.05,18.01,18.05,232000.0,14.6356,14.66,14.6275,14.66,232000.0
2011-03-04 09:30:00,18.06,18.06,17.97,18.0,159600.0,14.6681,14.6681,14.595,14.6193,159600.0
2011-03-04 09:40:00,18.0,18.02,17.94,17.98,126000.0,14.6193,14.6356,14.5706,14.6031,126000.0
2011-03-04 09:50:00,17.97,18.01,17.95,18.0,70000.0,14.595,14.6275,14.5787,14.6193,70000.0
2011-03-04 10:00:00,18.0,18.02,17.95,17.96,112400.0,14.6193,14.6356,14.5787,14.5869,112400.0
2011-03-04 10:10:00,17.96,17.96,17.92,17.93,28800.0,14.5869,14.5869,14.5544,14.5625,28800.0
2011-03-04 10:20:00,17.94,17.95,17.91,17.95,124400.0,14.5706,14.5787,14.5462,14.5787,124400.0
2011-03-04 10:30:00,17.95,17.99,17.94,17.98,76000.0,14.5787,14.6112,14.5706,14.6031,76000.0
2011-03-04 10:40:00,17.98,18.0,17.96,17.97,54400.0,14.6031,14.6193,14.5869,14.595,54400.0
2011-03-04 10:50:00,17.97,18.0,17.97,18.0,26800.0,14.595,14.6193,14.595,14.6193,26800.0
2011-03-04 11:00:00,18.0,18.0,17.95,17.96,76400.0,14.6193,14.6193,14.5787,14.5869,76400.0
2011-03-04 11:10:00,17.95,17.97,17.94,17.94,40400.0,14.5787,14.595,14.5706,14.5706,40400.0
2011-03-04 11:20:00,17.95,17.96,17.95,17.95,20400.0,14.5787,14.5869,14.5787,14.5787,20400.0
2011-03-04 11:30:00,17.95,18.0,17.94,17.98,119200.0,14.5787,14.6193,14.5706,14.6031,119200.0
2011-03-04 11:40:00,17.98,17.98,17.96,17.96,31600.0,14.6031,14.6031,14.5869,14.5869,31600.0
2011-03-04 11:50:00,17.96,17.97,17.91,17.92,37200.0,14.5869,14.595,14.5462,14.5544,37200.0
2011-03-04 12:00:00,17.92,17.92,17.91,17.91,52800.0,14.5544,14.5544,14.5462,14.5462,52800.0
2011-03-04 12:10:00,17.91,17.92,17.87,17.88,50400.0,14.5462,14.5544,14.5138,14.5219,50400.0
2011-03-04 12:20:00,17.88,17.88,17.83,17.84,52800.0,14.5219,14.5219,14.4813,14.4894,52800.0
2011-03-04 12:30:00,17.85,17.86,17.83,17.86,59600.0,14.4975,14.5056,14.4813,14.5056,59600.0
2011-03-04 12:40:00,17.86,17.88,17.85,17.86,49600.0,14.5056,14.5219,14.4975,14.5056,49600.0
2011-03-04 12:50:00,17.87,17.87,17.83,17.84,28000.0,14.5138,14.5138,14.4813,14.4894,28000.0
2011-03-04 13:00:00,17.84,17.86,17.84,17.85,68000.0,14.4894,14.5056,14.4894,14.4975,68000.0
2011-03-04 13:10:00,17.85,17.86,17.83,17.83,44400.0,14.4975,14.5056,14.4813,14.4813,44400.0
2011-03-04 13:20:00,17.84,17.85,17.83,17.84,46400.0,14.4894,14.4975,14.4813,14.4894,46400.0
2011-03-04 13:30:00,17.84,17.87,17.83,17.87,32800.0,14.4894,14.5138,14.4813,14.5138,32800.0
2011-03-04 13:40:00,17.87,17.87,17.83,17.83,86400.0,14.5138,14.5138,14.4813,14.4813,86400.0
2011-03-04 13:50:00,17.83,17.84,17.8,17.82,163200.0,14.4813,14.4894,14.4569,14.4732,163200.0
2011-03-04 14:00:00,17.81,17.81,17.79,17.79,87200.0,14.465,14.465,14.4488,14.4488,87200.0
2011-03-04 14:10:00,17.78,17.8,17.78,17.8,42400.0,14.4407,14.4569,14.4407,14.4569,42400.0
2011-03-04 14:20:00,17.8,17.82,17.79,17.82,56400.0,14.4569,14.4732,14.4488,14.4732,56400.0
2011-03-04 14:30:00,17.81,17.83,17.81,17.83,40800.0,14.465,14.4813,14.465,14.4813,40800.0
2011-03-04 14:40:00,17.83,17.83,17.81,17.81,39600.0,14.4813,14.4813,14.465,14.465,39600.0
2011-03-04 14:50:00,17.81,17.87,17.81,17.87,28400.0,14.465,14.5138,14.465,14.5138,28400.0
2011-03-04 15:00:00,17.87,17.91,17.87,17.88,63600.0,14.5138,14.5462,14.5138,14.5219,63600.0
2011-03-04 15:10:00,17.89,17.9,17.88,17.89,51600.0,14.53,14.5381,14.5219,14.53,51600.0
2011-03-04 15:20:00,17.89,17.89,17.86,17.87,72400.0,14.53,14.53,14.5056,14.5138,72400.0
2011-03-04 15:30:00,17.85,17.88,17.84,17.88,48400.0,14.4975,14.5219,14.4894,14.5219,48400.0
2011-03-04 15:40:00,17.89,17.95,17.89,17.95,253600.0,14.53,14.5787,14.53,14.5787,253600.0
2011-03-04 15:50:00,17.95,17.99,17.94,17.99,1049600.0,14.5787,14.6112,14.5706,14.6112,1049600.0
2011-03-07 09:30:00,18.03,18.05,17.99,18.04,101200.0,14.6437,14.66,14.6112,14.6518,101200.0
2011-03-07 09:40:00,18.03,18.04,17.99,18.0,69600.0,14.6437,14.6518,14.6112,14.6193,69600.0
2011-03-07 09:50:00,18.01,18.02,17.96,18.0,92000.0,14.6275,14.6356,14.5869,14.6193,92000.0
2011-03-07 10:00:00,17.98,18.0,17.95,17.96,69200.0,14.6031,14.6193,14.5787,14.5869,69200.0
2011-03-07 10:10:00,17.97,17.99,17.93,17.94,33200.0,14.595,14.6112,14.5625,14.5706,33200.0
2011-03-07 10:20:00,17.93,17.98,17.93,17.98,54000.0,14.5625,14.6031,14.5625,14.6031,54000.0
2011-03-07 10:30:00,17.97,17.98,17.87,17.87,184800.0,14.595,14.6031,14.5138,14.5138,184800.0
2011-03-07 10:40:00,17.88,17.9,17.78,17.8,126000.0,14.5219,14.5381,14.4407,14.4569,126000.0
2011-03-07 10:50:00,17.8,17.82,17.77,17.77,62000.0,14.4569,14.4732,14.4325,14.4325,62000.0
2011-03-07 11:00:00,17.77,17.77,17.69,17.72,87200.0,14.4325,14.4325,14.3676,14.3919,87200.0
2011-03-07 11:10:00,17.72,17.76,17.7,17.76,53200.0,14.3919,14.4244,14.3757,14.4244,53200.0
2011-03-07 11:20:00,17.76,17.77,17.7,17.7,47200.0,14.4244,14.4325,14.3757,14.3757,47200.0
2011-03-07 11:30:00,17.72,17.75,17.69,17.75,65600.0,14.3919,14.4163,14.3676,14.4163,65600.0
2011-03-07 11:40:00,17.74,17.74,17.66,17.67,88800.0,14.4082,14.4082,14.3432,14.3513,88800.0
2011-03-07 11:50:00,17.66,17.66,17.61,17.64,28800.0,14.3432,14.3432,14.3026,14.327,28800.0
2011-03-07 12:00:00,17.64,17.68,17.63,17.68,65600.0,14.327,14.3594,14.3188,14.3594,65600.0
2011-03-07 12:10:00,17.68,17.68,17.65,17.65,21200.0,14.3594,14.3594,14.3351,14.3351,21200.0
2011-03-07 12:20:00,17.65,17.66,17.63,17.63,35200.0,14.3351,14.3432,14.3188,14.3188,35200.0
2011-03-07 12:30:00,17.62,17.66,17.62,17.64,99600.0,14.3107,14.3432,14.3107,14.327,99600.0
2011-03-07 12:40:00,17.64,17.64,17.6,17.6,75600.0,14.327,14.327,14.2945,14.2945,75600.0
2011-03-07 12:50:00,17.6,17.61,17.58,17.58,106000.0,14.2945,14.3026,14.2782,14.2782,106000.0
2011-03-07 13:00:00,17.59,17.61,17.56,17.6,54400.0,14.2863,14.3026,14.262,14.2945,54400.0
2011-03-07 13:10:00,17.59,17.62,17.57,17.61,78400.0,14.2863,14.3107,14.2701,14.3026,78400.0
2011-03-07 13:20:00,17.61,17.62,17.58,17.59,68800.0,14.3026,14.3107,14.2782,14.2863,68800.0
2011-03-07 13:30:00,17.57,17.61,17.57,17.61,36000.0,14.2701,14.3026,14.2701,14.3026,36000.0
2011-03-07 13:40:00,17.63,17.64,17.6,17.63,59200.0,14.3188,14.327,14.2945,14.3188,59200.0
2011-03-07 13:50:00,17.63,17.63,17.59,17.6,62400.0,14.3188,14.3188,14.2863,14.2945,62400.0
2011-03-07 14:00:00,17.63,17.65,17.62,17.64,63200.0,14.3188,14.3351,14.3107,14.327,63200.0
2011-03-07 14:10:00,17.64,17.69,17.61,17.69,25600.0,14.327,14.3676,14.3026,14.3676,25600.0
2011-03-07 14:20:00,17.7,17.71,17.67,17.68,91600.0,14.3757,14.3838,14.3513,14.3594,91600.0
2011-03-07 14:30:00,17.67,17.68,17.65,17.67,21600.0,14.3513,14.3594,14.3351,14.3513,21600.0
2011-03-07 14:40:00,17.67,17.7,17.66,17.68,100800.0,14.3513,14.3757,14.3432,14.3594,100800.0
2011-03-07 14:50:00,17.68,17.7,17.66,17.69,46400.0,14.3594,14.3757,14.3432,14.3676,46400.0
2011-03-07 15:00:00,17.69,17.71,17.67,17.7,34000.0,14.3676,14.3838,14.3513,14.3757,34000.0
2011-03-07 15:10:00,17.7,17.74,17.7,17.73,57600.0,14.3757,14.4082,14.3757,14.4001,57600.0
2011-03-07 15:20:00,17.72,17.77,17.71,17.76,109200.0,14.3919,14.4325,14.3838,14.4244,109200.0
2011-03-07 15:30:00,17.76,17.81,17.75,17.78,155200.0,14.4244,14.465,14.4163,14.4407,155200.0
2011-03-07 15:40:00,17.78,17.79,17.76,17.78,163600.0,14.4407,14.4488,14.4244,14.4407,163600.0
2011-03-07 15:50:00,17.77,17.77,17.71,17.71,485600.0,14.4325,14.4325,14.3838,14.3838,485600.0
2011-03-08 09:30:00,17.7,17.73,17.65,17.67,318000.0,14.3757,14.4001,14.3351,14.3513,318000.0
2011-03-08 09:40:00,17.67,17.69,17.6,17.61,205600.0,14.3513,14.3676,14.2945,14.3026,205600.0
2011-03-08 09:50:00,17.62,17.75,17.62,17.75,54400.0,14.3107,14.4163,14.3107,14.4163,54400.0
2011-03-08 10:00:00,17.76,17.84,17.76,17.8,162000.0,14.4244,14.4894,14.4244,14.4569,162000.0
2011-03-08 10:10:00,17.81,17.91,17.81,17.9,134400.0,14.465,14.5462,14.465,14.5381,134400.0
2011-03-08 10:20:00,17.91,17.93,17.89,17.92,152800.0,14.5462,14.5625,14.53,14.5544,152800.0
2011-03-08 10:30:00,17.92,17.96,17.89,17.92,100400.0,14.5544,14.5869,14.53,14.5544,100400.0
2011-03-08 10:40:00,17.93,17.96,17.88,17.94,97200.0,14.5625,14.5869,14.5219,14.5706,97200.0
2011-03-08 10:50:00,17.93,18.0,17.93,17.98,122400.0,14.5625,14.6193,14.5625,14.6031,122400.0
2011-03-08 11:00:00,17.98,17.98,17.95,17.97,161600.0,14.6031,14.6031,14.5787,14.595,161600.0
2011-03-08 11:10:00,17.97,18.0,17.94,18.0,98800.0,14.595,14.6193,14.5706,14.6193,98800.0
2011-03-08 11:20:00,18.0,18.05,17.99,18.04,121200.0,14.6193,14.66,14.6112,14.6518,121200.0
2011-03-08 11:30:00,18.04,18.06,18.03,18.03,82000.0,14.6518,14.6681,14.6437,14.6437,82000.0
2011-03-08 11:40:00,18.03,18.06,18.02,18.05,80000.0,14.6437,14.6681,14.6356,14.66,80000.0
2011-03-08 11:50:00,18.05,18.07,18.05,18.07,147200.0,14.66,14.6762,14.66,14.6762,147200.0
2011-03-08 12:00:00,18.07,18.08,18.06,18.07,113200.0,14.6762,14.6843,14.6681,14.6762,113200.0
2011-03-08 12:10:00,18.07,18.07,18.04,18.05,143200.0,14.6762,14.6762,14.6518,14.66,143200.0
2011-03-08 12:20:00,18.05,18.07,18.05,18.06,133600.0,14.66,14.6762,14.66,14.6681,133600.0
2011-03-08 12:30:00,18.06,18.07,18.05,18.06,54800.0,14.6681,14.6762,14.66,14.6681,54800.0
2011-03-08 12:40:00,18.06,18.07,18.04,18.04,47600.0,14.6681,14.6762,14.6518,14.6518,47600.0
2011-03-08 12:50:00,18.04,18.05,18.03,18.04,23200.0,14.6518,14.66,14.6437,14.6518,23200.0
2011-03-08 13:00:00,18.04,18.05,18.03,18.05,85600.0,14.6518,14.66,14.6437,14.66,85600.0
2011-03-08 13:10:00,18.05,18.06,18.04,18.04,1015200.0,14.66,14.6681,14.6518,14.6518,1015200.0
2011-03-08 13:20:00,18.05,18.07,18.05,18.06,45600.0,14.66,14.6762,14.66,14.6681,45600.0
2011-03-08 13:30:00,18.06,18.08,18.05,18.06,80800.0,14.6681,14.6843,14.66,14.6681,80800.0
2011-03-08 13:40:00,18.06,18.07,18.05,18.07,82800.0,14.6681,14.6762,14.66,14.6762,82800.0
2011-03-08 13:50:00,18.07,18.08,18.06,18.07,39200.0,14.6762,14.6843,14.6681,14.6762,39200.0
2011-03-08 14:00:00,18.07,18.08,18.02,18.02,86800.0,14.6762,14.6843,14.6356,14.6356,86800.0
2011-03-08 14:10:00,18.01,18.01,17.96,18.0,90800.0,14.6275,14.6275,14.5869,14.6193,90800.0
2011-03-08 14:20:00,18.0,18.0,17.98,17.98,74000.0,14.6193,14.6193,14.6031,14.6031,74000.0
2011-03-08 14:30:00,17.98,17.99,17.95,17.98,100400.0,14.6031,14.6112,14.5787,14.6031,100400.0
2011-03-08 14:40:00,17.98,18.02,17.98,18.02,81600.0,14.6031,14.6356,14.6031,14.6356,81600.0
2011-03-08 14:50:00,18.02,18.03,18.0,18.02,46400.0,14.6356,14.6437,14.6193,14.6356,46400.0
2011-03-08 15:00:00,18.02,18.03,17.99,18.03,92800.0,14.6356,14.6437,14.6112,14.6437,92800.0
2011-03-08 15:10:00,18.02,18.05,18.02,18.03,75200.0,14.6356,14.66,14.6356,14.6437,75200.0
2011-03-08 15:20:00,18.03,18.03,17.99,18.01,40800.0,14.6437,14.6437,14.6112,14.6275,40800.0
2011-03-08 15:30:00,18.01,18.03,17.99,18.02,55200.0,14.6275,14.6437,14.6112,14.6356,55200.0
2011-03-08 15:40:00,18.02,18.03,18.0,18.02,80800.0,14.6356,14.6437,14.6193,14.6356,80800.0
2011-03-08 15:50:00,18.02,18.02,17.99,18.01,161600.0,14.6356,14.6356,14.6112,14.6275,161600.0
2011-03-09 09:30:00,17.97,17.99,17.91,17.93,278000.0,14.595,14.6112,14.5462,14.5625,278000.0
2011-03-09 09:40:00,17.92,17.98,17.9,17.96,127200.0,14.5544,14.6031,14.5381,14.5869,127200.0
2011-03-09 09:50:00,17.95,17.98,17.94,17.95,64000.0,14.5787,14.6031,14.5706,14.5787,64000.0
2011-03-09 10:00:00,17.93,17.98,17.9,17.97,78400.0,14.5625,14.6031,14.5381,14.595,78400.0
2011-03-09 10:10:00,17.97,17.99,17.95,17.99,46800.0,14.595,14.6112,14.5787,14.6112,46800.0
2011-03-09 10:20:00,17.99,18.04,17.99,18.03,26400.0,14.6112,14.6518,14.6112,14.6437,26400.0
2011-03-09 10:30:00,18.04,18.06,18.0,18.04,58000.0,14.6518,14.6681,14.6193,14.6518,58000.0
2011-03-09 10:40:00,18.02,18.04,18.01,18.03,48400.0,14.6356,14.6518,14.6275,14.6437,48400.0
2011-03-09 10:50:00,18.03,18.04,17.92,17.93,77200.0,14.6437,14.6518,14.5544,14.5625,77200.0
2011-03-09 11:00:00,17.93,17.96,17.91,17.95,38400.0,14.5625,14.5869,14.5462,14.5787,38400.0
2011-03-09 11:10:00,17.97,18.0,17.96,18.0,71600.0,14.595,14.6193,14.5869,14.6193,71600.0
2011-03-09 11:20:00,18.0,18.03,17.98,17.98,125200.0,14.6193,14.6437,14.6031,14.6031,125200.0
2011-03-09 11:30:00,17.98,18.03,17.94,18.03,60400.0,14.6031,14.6437,14.5706,14.6437,60400.0
2011-03-09 11:40:00,18.03,18.03,18.0,18.02,25200.0,14.6437,14.6437,14.6193,14.6356,25200.0
2011-03-09 11:50:00,18.02,18.06,18.0,18.05,50800.0,14.6356,14.6681,14.6193,14.66,50800.0
2011-03-09 12:00:00,18.05,18.08,18.05,18.06,65200.0,14.66,14.6843,14.66,14.6681,65200.0
2011-03-09 12:10:00,18.06,18.06,18.04,18.05,13200.0,14.6681,14.6681,14.6518,14.66,13200.0
2011-03-09 12:20:00,18.05,18.06,18.0,18.0,85600.0,14.66,14.6681,14.6193,14.6193,85600.0
2011-03-09 12:30:00,18.0,18.03,18.0,18.03,17600.0,14.6193,14.6437,14.6193,14.6437,17600.0
2011-03-09 12:40:00,18.03,18.04,18.0,18.03,33600.0,14.6437,14.6518,14.6193,14.6437,33600.0
2011-03-09 12:50:00,18.05,18.06,18.0,18.0,72000.0,14.66,14.6681,14.6193,14.6193,72000.0
2011-03-09 13:00:00,18.0,18.02,17.97,18.0,50400.0,14.6193,14.6356,14.595,14.6193,50400.0
2011-03-09 13:10:00,18.0,18.02,18.0,18.02,58800.0,14.6193,14.6356,14.6193,14.6356,58800.0
2011-03-09 13:20:00,18.01,18.03,18.0,18.02,34000.0,14.6275,14.6437,14.6193,14.6356,34000.0
2011-03-09 13:30:00,18.02,18.03,18.0,18.0,33600.0,14.6356,14.6437,14.6193,14.6193,33600.0
2011-03-09 13:40:00,18.0,18.0,17.99,18.0,34400.0,14.6193,14.6193,14.6112,14.6193,34400.0
2011-03-09 13:50:00,17.99,18.0,17.98,17.99,49600.0,14.6112,14.6193,14.6031,14.6112,49600.0
2011-03-09 14:00:00,17.99,18.02,17.98,17.99,40000.0,14.6112,14.6356,14.6031,14.6112,40000.0
2011-03-09 14:10:00,17.99,18.02,17.98,18.02,31600.0,14.6112,14.6356,14.6031,14.6356,31600.0
2011-03-09 14:20:00,18.02,18.02,17.99,17.99,27200.0,14.6356,14.6356,14.6112,14.6112,27200.0
2011-03-09 14:30:00,17.98,17.99,17.96,17.97,99600.0,14.6031,14.6112,14.5869,14.595,99600.0
2011-03-09 14:40:00,17.97,18.0,17.97,17.99,47200.0,14.595,14.6193,14.595,14.6112,47200.0
2011-03-09 14:50:00,17.99,18.03,17.99,18.01,47200.0,14.6112,14.6437,14.6112,14.6275,47200.0
2011-03-09 15:00:00,18.02,18.04,18.01,18.03,42800.0,14.6356,14.6518,14.6275,14.6437,42800.0
2011-03-09 15:10:00,18.03,18.04,18.01,18.02,26400.0,14.6437,14.6518,14.6275,14.6356,26400.0
2011-03-09 15:20:00,18.02,18.02,18.0,18.02,19200.0,14.6356,14.6356,14.6193,14.6356,19200.0
2011-03-09 15:30:00,18.02,18.02,17.98,17.99,86800.0,14.6356,14.6356,14.6031,14.6112,86800.0
2011-03-09 15:40:00,18.0,18.01,17.98,18.0,114400.0,14.6193,14.6275,14.6031,14.6193,114400.0
2011-03-09 15:50:00,18.0,18.0,17.98,17.99,119200.0,14.6193,14.6193,14.6031,14.6112,119200.0
2011-03-10 09:30:00,17.79,17.79,17.6,17.65,226400.0,14.4488,14.4488,14.2945,14.3351,226400.0
2011-03-10 09:40:00,17.64,17.65,17.59,17.65,163200.0,14.327,14.3351,14.2863,14.3351,163200.0
2011-03-10 09:50:00,17.65,17.66,17.6,17.6,88800.0,14.3351,14.3432,14.2945,14.2945,88800.0
2011-03-10 10:00:00,17.61,17.61,17.55,17.56,169200.0,14.3026,14.3026,14.2539,14.262,169200.0
2011-03-10 10:10:00,17.57,17.61,17.56,17.61,33600.0,14.2701,14.3026,14.262,14.3026,33600.0
2011-03-10 10:20:00,17.61,17.62,17.58,17.58,104400.0,14.3026,14.3107,14.2782,14.2782,104400.0
2011-03-10 10:30:00,17.58,17.58,17.5,17.51,237200.0,14.2782,14.2782,14.2133,14.2214,237200.0
2011-03-10 10:40:00,17.51,17.59,17.5,17.53,150400.0,14.2214,14.2863,14.2133,14.2376,150400.0
2011-03-10 10:50:00,17.53,17.58,17.52,17.58,153600.0,14.2376,14.2782,14.2295,14.2782,153600.0
2011-03-10 11:00:00,17.58,17.58,17.57,17.58,297600.0,14.2782,14.2782,14.2701,14.2782,297600.0
2011-03-10 11:10:00,17.58,17.6,17.55,17.6,58000.0,14.2782,14.2945,14.2539,14.2945,58000.0
2011-03-10 11:20:00,17.61,17.62,17.59,17.6,36000.0,14.3026,14.3107,14.2863,14.2945,36000.0
2011-03-10 11:30:00,17.59,17.64,17.59,17.63,53600.0,14.2863,14.327,14.2863,14.3188,53600.0
2011-03-10 11:40:00,17.64,17.64,17.58,17.58,82000.0,14.327,14.327,14.2782,14.2782,82000.0
2011-03-10 11:50:00,17.58,17.63,17.58,17.63,44400.0,14.2782,14.3188,14.2782,14.3188,44400.0
2011-03-10 12:00:00,17.63,17.63,17.58,17.59,119200.0,14.3188,14.3188,14.2782,14.2863,119200.0
2011-03-10 12:10:00,17.59,17.6,17.59,17.59,38400.0,14.2863,14.2945,14.2863,14.2863,38400.0
2011-03-10 12:20:00,17.59,17.61,17.57,17.59,91200.0,14.2863,14.3026,14.2701,14.2863,91200.0
2011-03-10 12:30:00,17.59,17.6,17.56,17.6,56800.0,14.2863,14.2945,14.262,14.2945,56800.0
2011-03-10 12:40:00,17.59,17.61,17.58,17.58,58400.0,14.2863,14.3026,14.2782,14.2782,58400.0
2011-03-10 12:50:00,17.58,17.66,17.58,17.65,64000.0,14.2782,14.3432,14.2782,14.3351,64000.0
2011-03-10 13:00:00,17.65,17.66,17.62,17.65,78000.0,14.3351,14.3432,14.3107,14.3351,78000.0
2011-03-10 13:10:00,17.65,17.69,17.65,17.67,44400.0,14.3351,14.3676,14.3351,14.3513,44400.0
2011-03-10 13:20:00,17.67,17.68,17.6,17.6,119600.0,14.3513,14.3594,14.2945,14.2945,119600.0
2011-03-10 13:30:00,17.6,17.61,17.53,17.53,258800.0,14.2945,14.3026,14.2376,14.2376,258800.0
2011-03-10 13:40:00,17.53,17.59,17.53,17.59,102400.0,14.2376,14.2863,14.2376,14.2863,102400.0
2011-03-10 13:50:00,17.59,17.6,17.55,17.58,67200.0,14.2863,14.2945,14.2539,14.2782,67200.0
2011-03-10 14:00:00,17.57,17.6,17.56,17.59,70000.0,14.2701,14.2945,14.262,14.2863,70000.0
2011-03-10 14:10:00,17.59,17.6,17.57,17.58,42000.0,14.2863,14.2945,14.2701,14.2782,42000.0
2011-03-10 14:20:00,17.59,17.59,17.57,17.57,69200.0,14.2863,14.2863,14.2701,14.2701,69200.0
2011-03-10 14:30:00,17.57,17.63,17.56,17.62,44800.0,14.2701,14.3188,14.262,14.3107,44800.0
2011-03-10 14:40:00,17.62,17.63,17.59,17.59,56000.0,14.3107,14.3188,14.2863,14.2863,56000.0
2011-03-10 14:50:00,17.59,17.6,17.59,17.6,45600.0,14.2863,14.2945,14.2863,14.2945,45600.0
2011-03-10 15:00:00,17.6,17.6,17.56,17.59,41200.0,14.2945,14.2945,14.262,14.2863,41200.0
2011-03-10 15:10:00,17.59,17.59,17.53,17.53,52000.0,14.2863,14.2863,14.2376,14.2376,52000.0
2011-03-10 15:20:00,17.53,17.56,17.53,17.53,48400.0,14.2376,14.262,14.2376,14.2376,48400.0
2011-03-10 15:30:00,17.53,17.57,17.52,17.57,47600.0,14.2376,14.2701,14.2295,14.2701,47600.0
2011-03-10 15:40:00,17.57,17.62,17.57,17.58,127200.0,14.2701,14.3107,14.2701,14.2782,127200.0
2011-03-10 15:50:00,17.58,17.58,17.56,17.56,206000.0,14.2782,14.2782,14.262,14.262,206000.0
2011-03-11 09:30:00,17.4,17.53,17.38,17.52,370000.0,14.132,14.2376,14.1158,14.2295,370000.0
2011-03-11 09:40:00,17.54,17.58,17.49,17.49,120400.0,14.2457,14.2782,14.2051,14.2051,120400.0
2011-03-11 09:50:00,17.49,17.5,17.43,17.49,380000.0,14.2051,14.2133,14.1564,14.2051,380000.0
2011-03-11 10:00:00,17.48,17.49,17.43,17.43,158800.0,14.197,14.2051,14.1564,14.1564,158800.0
2011-03-11 10:10:00,17.43,17.51,17.43,17.5,126800.0,14.1564,14.2214,14.1564,14.2133,126800.0
2011-03-11 10:20:00,17.5,17.52,17.46,17.46,207600.0,14.2133,14.2295,14.1808,14.1808,207600.0
2011-03-11 10:30:00,17.47,17.48,17.42,17.44,153200.0,14.1889,14.197,14.1483,14.1645,153200.0
2011-03-11 10:40:00,17.44,17.46,17.41,17.45,87200.0,14.1645,14.1808,14.1402,14.1726,87200.0
2011-03-11 10:50:00,17.44,17.45,17.41,17.45,74800.0,14.1645,14.1726,14.1402,14.1726,74800.0
2011-03-11 11:00:00,17.45,17.46,17.42,17.43,86400.0,14.1726,14.1808,14.1483,14.1564,86400.0
2011-03-11 11:10:00,17.43,17.47,17.43,17.46,122800.0,14.1564,14.1889,14.1564,14.1808,122800.0
2011-03-11 11:20:00,17.47,17.5,17.46,17.48,44000.0,14.1889,14.2133,14.1808,14.197,44000.0
2011-03-11 11:30:00,17.48,17.49,17.47,17.48,568000.0,14.197,14.2051,14.1889,14.197,568000.0
2011-03-11 11:40:00,17.48,17.54,17.47,17.52,451200.0,14.197,14.2457,14.1889,14.2295,451200.0
2011-03-11 11:50:00,17.52,17.55,17.52,17.53,62000.0,14.2295,14.2539,14.2295,14.2376,62000.0
2011-03-11 12:00:00,17.54,17.56,17.54,17.55,124400.0,14.2457,14.262,14.2457,14.2539,124400.0
2011-03-11 12:10:00,17.55,17.55,17.52,17.54,71600.0,14.2539,14.2539,14.2295,14.2457,71600.0
2011-03-11 12:20:00,17.54,17.59,17.54,17.58,93200.0,14.2457,14.2863,14.2457,14.2782,93200.0
2011-03-11 12:30:00,17.58,17.58,17.56,17.56,190800.0,14.2782,14.2782,14.262,14.262,190800.0
2011-03-11 12:40:00,17.56,17.57,17.54,17.54,56000.0,14.262,14.2701,14.2457,14.2457,56000.0
2011-03-11 12:50:00,17.54,17.56,17.54,17.55,51600.0,14.2457,14.262,14.2457,14.2539,51600.0
2011-03-11 13:00:00,17.55,17.55,17.53,17.53,40000.0,14.2539,14.2539,14.2376,14.2376,40000.0
2011-03-11 13:10:00,17.54,17.54,17.48,17.5,102400.0,14.2457,14.2457,14.197,14.2133,102400.0
2011-03-11 13:20:00,17.5,17.54,17.49,17.53,54000.0,14.2133,14.2457,14.2051,14.2376,54000.0
2011-03-11 13:30:00,17.53,17.54,17.52,17.53,45200.0,14.2376,14.2457,14.2295,14.2376,45200.0
2011-03-11 13:40:00,17.52,17.54,17.51,17.54,18400.0,14.2295,14.2457,14.2214,14.2457,18400.0
2011-03-11 13:50:00,17.54,17.57,17.53,17.54,30000.0,14.2457,14.2701,14.2376,14.2457,30000.0
2011-03-11 14:00:00,17.54,17.55,17.53,17.55,52000.0,14.2457,14.2539,14.2376,14.2539,52000.0
2011-03-11 14:10:00,17.54,17.58,17.54,17.58,75200.0,14.2457,14.2782,14.2457,14.2782,75200.0
2011-03-11 14:20:00,17.58,17.59,17.57,17.58,20400.0,14.2782,14.2863,14.2701,14.2782,20400.0
2011-03-11 14:30:00,17.59,17.6,17.57,17.57,36400.0,14.2863,14.2945,14.2701,14.2701,36400.0
2011-03-11 14:40:00,17.57,17.6,17.57,17.58,70000.0,14.2701,14.2945,14.2701,14.2782,70000.0
2011-03-11 14:50:00,17.59,17.59,17.58,17.59,56400.0,14.2863,14.2863,14.2782,14.2863,56400.0
2011-03-11 15:00:00,17.59,17.63,17.59,17.61,63200.0,14.2863,14.3188,14.2863,14.3026,63200.0
2011-03-11 15:10:00,17.61,17.63,17.6,17.62,129200.0,14.3026,14.3188,14.2945,14.3107,129200.0
2011-03-11 15:20:00,17.62,17.65,17.62,17.65,60000.0,14.3107,14.3351,14.3107,14.3351,60000.0
2011-03-11 15:30:00,17.65,17.67,17.61,17.61,168800.0,14.3351,14.3513,14.3026,14.3026,168800.0
2011-03-11 15:40:00,17.61,17.63,17.59,17.61,88000.0,14.3026,14.3188,14.2863,14.3026,88000.0
2011-03-11 15:50:00,17.61,17.64,17.57,17.57,260800.0,14.3026,14.327,14.2701,14.2701,260800.0
2011-03-14 09:30:00,17.4,17.48,17.36,17.48,202400.0,14.132,14.197,14.0995,14.197,202400.0
2011-03-14 09:40:00,17.47,17.52,17.43,17.5,76000.0,14.1889,14.2295,14.1564,14.2133,76000.0
2011-03-14 09:50:00,17.5,17.59,17.5,17.57,148800.0,14.2133,14.2863,14.2133,14.2701,148800.0
2011-03-14 10:00:00,17.58,17.59,17.53,17.54,83200.0,14.2782,14.2863,14.2376,14.2457,83200.0
2011-03-14 10:10:00,17.53,17.55,17.5,17.5,62800.0,14.2376,14.2539,14.2133,14.2133,62800.0
2011-03-14 10:20:00,17.51,17.55,17.49,17.53,112000.0,14.2214,14.2539,14.2051,14.2376,112000.0
2011-03-14 10:30:00,17.52,17.52,17.43,17.46,100400.0,14.2295,14.2295,14.1564,14.1808,100400.0
2011-03-14 10:40:00,17.46,17.5,17.45,17.5,47600.0,14.1808,14.2133,14.1726,14.2133,47600.0
2011-03-14 10:50:00,17.5,17.53,17.45,17.46,62800.0,14.2133,14.2376,14.1726,14.1808,62800.0
2011-03-14 11:00:00,17.45,17.47,17.42,17.42,78800.0,14.1726,14.1889,14.1483,14.1483,78800.0
2011-03-14 11:10:00,17.43,17.44,17.33,17.33,152400.0,14.1564,14.1645,14.0752,14.0752,152400.0
2011-03-14 11:20:00,17.33,17.37,17.33,17.35,128800.0,14.0752,14.1077,14.0752,14.0914,128800.0
2011-03-14 11:30:00,17.34,17.37,17.32,17.37,218400.0,14.0833,14.1077,14.0671,14.1077,218400.0
2011-03-14 11:40:00,17.37,17.43,17.37,17.4,49600.0,14.1077,14.1564,14.1077,14.132,49600.0
2011-03-14 11:50:00,17.41,17.41,17.37,17.39,166400.0,14.1402,14.1402,14.1077,14.1239,166400.0
2011-03-14 12:00:00,17.39,17.42,17.39,17.4,210000.0,14.1239,14.1483,14.1239,14.132,210000.0
2011-03-14 12:10:00,17.4,17.41,17.36,17.38,274000.0,14.132,14.1402,14.0995,14.1158,274000.0
2011-03-14 12:20:00,17.38,17.41,17.38,17.4,182800.0,14.1158,14.1402,14.1158,14.132,182800.0
2011-03-14 12:30:00,17.4,17.41,17.37,17.37,190000.0,14.132,14.1402,14.1077,14.1077,190000.0
2011-03-14 12:40:00,17.37,17.41,17.37,17.4,196800.0,14.1077,14.1402,14.1077,14.132,196800.0
2011-03-14 12:50:00,17.4,17.41,17.39,17.41,143600.0,14.132,14.1402,14.1239,14.1402,143600.0
2011-03-14 13:00:00,17.42,17.47,17.42,17.46,178000.0,14.1483,14.1889,14.1483,14.1808,178000.0
2011-03-14 13:10:00,17.46,17.49,17.46,17.47,271600.0,14.1808,14.2051,14.1808,14.1889,271600.0
2011-03-14 13:20:00,17.47,17.47,17.44,17.45,147200.0,14.1889,14.1889,14.1645,14.1726,147200.0
2011-03-14 13:30:00,17.45,17.45,17.41,17.42,199600.0,14.1726,14.1726,14.1402,14.1483,199600.0
2011-03-14 13:40:00,17.42,17.46,17.42,17.45,160000.0,14.1483,14.1808,14.1483,14.1726,160000.0
2011-03-14 13:50:00,17.45,17.48,17.43,17.44,201200.0,14.1726,14.197,14.1564,14.1645,201200.0
2011-03-14 14:00:00,17.43,17.49,17.43,17.48,82800.0,14.1564,14.2051,14.1564,14.197,82800.0
2011-03-14 14:10:00,17.48,17.49,17.47,17.47,55200.0,14.197,14.2051,14.1889,14.1889,55200.0
2011-03-14 14:20:00,17.47,17.51,17.47,17.5,62400.0,14.1889,14.2214,14.1889,14.2133,62400.0
2011-03-14 14:30:00,17.5,17.5,17.45,17.45,112000.0,14.2133,14.2133,14.1726,14.1726,112000.0
2011-03-14 14:40:00,17.46,17.47,17.45,17.47,74800.0,14.1808,14.1889,14.1726,14.1889,74800.0
2011-03-14 14:50:00,17.47,17.47,17.44,17.45,127200.0,14.1889,14.1889,14.1645,14.1726,127200.0
2011-03-14 15:00:00,17.45,17.49,17.45,17.47,75600.0,14.1726,14.2051,14.1726,14.1889,75600.0
2011-03-14 15:10:00,17.48,17.52,17.47,17.5,77200.0,14.197,14.2295,14.1889,14.2133,77200.0
2011-03-14 15:20:00,17.5,17.52,17.49,17.5,66000.0,14.2133,14.2295,14.2051,14.2133,66000.0
2011-03-14 15:30:00,17.5,17.52,17.48,17.5,107600.0,14.2133,14.2295,14.197,14.2133,107600.0
2011-03-14 15:40:00,17.5,17.54,17.5,17.51,170400.0,14.2133,14.2457,14.2133,14.2214,170400.0
2011-03-14 15:50:00,17.51,17.54,17.49,17.49,190000.0,14.2214,14.2457,14.2051,14.2051,190000.0
2011-03-15 09:30:00,17.09,17.11,16.97,17.09,1368800.0,13.8803,13.8965,13.7828,13.8803,1368800.0
2011-03-15 09:40:00,17.09,17.2,17.08,17.2,550000.0,13.8803,13.9696,13.8721,13.9696,550000.0
2011-03-15 09:50:00,17.2,17.22,17.09,17.11,409200.0,13.9696,13.9858,13.8803,13.8965,409200.0
2011-03-15 10:00:00,17.11,17.18,17.1,17.15,324400.0,13.8965,13.9534,13.8884,13.929,324400.0
2011-03-15 10:10:00,17.15,17.19,17.14,17.17,200000.0,13.929,13.9615,13.9209,13.9452,200000.0
2011-03-15 10:20:00,17.17,17.24,17.16,17.24,315200.0,13.9452,14.0021,13.9371,14.0021,315200.0
2011-03-15 10:30:00,17.24,17.24,17.2,17.23,371600.0,14.0021,14.0021,13.9696,13.994,371600.0
2011-03-15 10:40:00,17.23,17.26,17.23,17.23,408000.0,13.994,14.0183,13.994,13.994,408000.0
2011-03-15 10:50:00,17.23,17.25,17.22,17.24,282000.0,13.994,14.0102,13.9858,14.0021,282000.0
2011-03-15 11:00:00,17.24,17.24,17.19,17.2,197200.0,14.0021,14.0021,13.9615,13.9696,197200.0
2011-03-15 11:10:00,17.2,17.23,17.2,17.23,253200.0,13.9696,13.994,13.9696,13.994,253200.0
2011-03-15 11:20:00,17.23,17.25,17.2,17.24,183200.0,13.994,14.0102,13.9696,14.0021,183200.0
2011-03-15 11:30:00,17.24,17.25,17.23,17.25,199200.0,14.0021,14.0102,13.994,14.0102,199200.0
2011-03-15 11:40:00,17.25,17.28,17.25,17.26,122800.0,14.0102,14.0346,14.0102,14.0183,122800.0
2011-03-15 11:50:00,17.25,17.28,17.23,17.28,157200.0,14.0102,14.0346,13.994,14.0346,157200.0
2011-03-15 12:00:00,17.28,17.31,17.27,17.3,160000.0,14.0346,14.0589,14.0264,14.0508,160000.0
2011-03-15 12:10:00,17.3,17.3,17.28,17.29,128000.0,14.0508,14.0508,14.0346,14.0427,128000.0
2011-03-15 12:20:00,17.29,17.32,17.28,17.32,112400.0,14.0427,14.0671,14.0346,14.0671,112400.0
2011-03-15 12:30:00,17.32,17.32,17.28,17.28,139200.0,14.0671,14.0671,14.0346,14.0346,139200.0
2011-03-15 12:40:00,17.29,17.29,17.24,17.25,134800.0,14.0427,14.0427,14.0021,14.0102,134800.0
2011-03-15 12:50:00,17.25,17.28,17.25,17.27,124800.0,14.0102,14.0346,14.0102,14.0264,124800.0
2011-03-15 13:00:00,17.27,17.28,17.25,17.25,119200.0,14.0264,14.0346,14.0102,14.0102,119200.0
2011-03-15 13:10:00,17.25,17.27,17.24,17.25,173600.0,14.0102,14.0264,14.0021,14.0102,173600.0
2011-03-15 13:20:00,17.25,17.26,17.23,17.23,156000.0,14.0102,14.0183,13.994,13.994,156000.0
2011-03-15 13:30:00,17.23,17.26,17.23,17.25,105600.0,13.994,14.0183,13.994,14.0102,105600.0
2011-03-15 13:40:00,17.26,17.28,17.23,17.26,146800.0,14.0183,14.0346,13.994,14.0183,146800.0
2011-03-15 13:50:00,17.26,17.27,17.25,17.26,146800.0,14.0183,14.0264,14.0102,14.0183,146800.0
2011-03-15 14:00:00,17.26,17.27,17.25,17.27,100400.0,14.0183,14.0264,14.0102,14.0264,100400.0
2011-03-15 14:10:00,17.27,17.29,17.23,17.23,349200.0,14.0264,14.0427,13.994,13.994,349200.0
2011-03-15 14:20:00,17.23,17.32,17.23,17.31,207200.0,13.994,14.0671,13.994,14.0589,207200.0
2011-03-15 14:30:00,17.31,17.32,17.29,17.29,203600.0,14.0589,14.0671,14.0427,14.0427,203600.0
2011-03-15 14:40:00,17.3,17.35,17.29,17.32,184000.0,14.0508,14.0914,14.0427,14.0671,184000.0
2011-03-15 14:50:00,17.32,17.35,17.31,17.32,229600.0,14.0671,14.0914,14.0589,14.0671,229600.0
2011-03-15 15:00:00,17.32,17.37,17.32,17.36,190800.0,14.0671,14.1077,14.0671,14.0995,190800.0
2011-03-15 15:10:00,17.36,17.38,17.36,17.38,197200.0,14.0995,14.1158,14.0995,14.1158,197200.0
2011-03-15 15:20:00,17.38,17.41,17.38,17.4,188400.0,14.1158,14.1402,14.1158,14.132,188400.0
2011-03-15 15:30:00,17.4,17.41,17.38,17.4,318000.0,14.132,14.1402,14.1158,14.132,318000.0
2011-03-15 15:40:00,17.4,17.45,17.39,17.39,360800.0,14.132,14.1726,14.1239,14.1239,360800.0
2011-03-15 15:50:00,17.39,17.4,17.33,17.33,420000.0,14.1239,14.132,14.0752,14.0752,420000.0
2011-03-16 09:30:00,17.26,17.3,17.23,17.27,319600.0,14.0183,14.0508,13.994,14.0264,319600.0
2011-03-16 09:40:00,17.26,17.32,17.22,17.27,636000.0,14.0183,14.0671,13.9858,14.0264,636000.0
2011-03-16 09:50:00,17.27,17.34,17.27,17.3,440400.0,14.0264,14.0833,14.0264,14.0508,440400.0
2011-03-16 10:00:00,17.32,17.36,17.31,17.33,1085600.0,14.0671,14.0995,14.0589,14.0752,1085600.0
2011-03-16 10:10:00,17.33,17.37,17.32,17.36,183600.0,14.0752,14.1077,14.0671,14.0995,183600.0
2011-03-16 10:20:00,17.35,17.37,17.33,17.36,112400.0,14.0914,14.1077,14.0752,14.0995,112400.0
2011-03-16 10:30:00,17.37,17.39,17.34,17.38,170400.0,14.1077,14.1239,14.0833,14.1158,170400.0
2011-03-16 10:40:00,17.38,17.42,17.38,17.42,72400.0,14.1158,14.1483,14.1158,14.1483,72400.0
2011-03-16 10:50:00,17.41,17.41,17.31,17.32,98400.0,14.1402,14.1402,14.0589,14.0671,98400.0
2011-03-16 11:00:00,17.31,17.31,17.14,17.29,678400.0,14.0589,14.0589,13.9209,14.0427,678400.0
2011-03-16 11:10:00,17.28,17.31,17.24,17.25,299600.0,14.0346,14.0589,14.0021,14.0102,299600.0
2011-03-16 11:20:00,17.25,17.25,17.21,17.25,107200.0,14.0102,14.0102,13.9777,14.0102,107200.0
2011-03-16 11:30:00,17.25,17.28,17.2,17.23,69600.0,14.0102,14.0346,13.9696,13.994,69600.0
2011-03-16 11:40:00,17.22,17.26,17.19,17.22,62400.0,13.9858,14.0183,13.9615,13.9858,62400.0
2011-03-16 11:50:00,17.21,17.22,17.18,17.19,41600.0,13.9777,13.9858,13.9534,13.9615,41600.0
2011-03-16 12:00:00,17.18,17.19,17.15,17.19,66800.0,13.9534,13.9615,13.929,13.9615,66800.0
2011-03-16 12:10:00,17.19,17.24,17.15,17.18,63600.0,13.9615,14.0021,13.929,13.9534,63600.0
2011-03-16 12:20:00,17.17,17.25,17.17,17.25,54400.0,13.9452,14.0102,13.9452,14.0102,54400.0
2011-03-16 12:30:00,17.25,17.25,17.18,17.19,220000.0,14.0102,14.0102,13.9534,13.9615,220000.0
2011-03-16 12:40:00,17.19,17.27,17.18,17.25,114400.0,13.9615,14.0264,13.9534,14.0102,114400.0
2011-03-16 12:50:00,17.25,17.27,17.23,17.26,56400.0,14.0102,14.0264,13.994,14.0183,56400.0
2011-03-16 13:00:00,17.26,17.29,17.25,17.25,54400.0,14.0183,14.0427,14.0102,14.0102,54400.0
2011-03-16 13:10:00,17.25,17.25,17.23,17.25,89200.0,14.0102,14.0102,13.994,14.0102,89200.0
2011-03-16 13:20:00,17.26,17.26,17.2,17.23,74800.0,14.0183,14.0183,13.9696,13.994,74800.0
2011-03-16 13:30:00,17.23,17.23,17.18,17.19,55600.0,13.994,13.994,13.9534,13.9615,55600.0
2011-03-16 13:40:00,17.2,17.22,17.17,17.22,392400.0,13.9696,13.9858,13.9452,13.9858,392400.0
2011-03-16 13:50:00,17.22,17.24,17.19,17.19,66000.0,13.9858,14.0021,13.9615,13.9615,66000.0
2011-03-16 14:00:00,17.18,17.19,17.12,17.15,197600.0,13.9534,13.9615,13.9046,13.929,197600.0
2011-03-16 14:10:00,17.15,17.15,17.06,17.06,138400.0,13.929,13.929,13.8559,13.8559,138400.0
2011-03-16 14:20:00,17.06,17.18,17.06,17.14,134400.0,13.8559,13.9534,13.8559,13.9209,134400.0
2011-03-16 14:30:00,17.15,17.23,17.13,17.23,173600.0,13.929,13.994,13.9127,13.994,173600.0
2011-03-16 14:40:00,17.23,17.27,17.21,17.25,70800.0,13.994,14.0264,13.9777,14.0102,70800.0
2011-03-16 14:50:00,17.25,17.29,17.24,17.25,682800.0,14.0102,14.0427,14.0021,14.0102,682800.0
2011-03-16 15:00:00,17.25,17.28,17.23,17.26,1266800.0,14.0102,14.0346,13.994,14.0183,1266800.0
2011-03-16 15:10:00,17.26,17.27,17.22,17.24,1291200.0,14.0183,14.0264,13.9858,14.0021,1291200.0
2011-03-16 15:20:00,17.24,17.27,17.18,17.22,1468800.0,14.0021,14.0264,13.9534,13.9858,1468800.0
2011-03-16 15:30:00,17.22,17.25,17.18,17.18,2205200.0,13.9858,14.0102,13.9534,13.9534,2205200.0
2011-03-16 15:40:00,17.18,17.23,17.16,17.18,2510800.0,13.9534,13.994,13.9371,13.9534,2510800.0
2011-03-16 15:50:00,17.18,17.19,17.11,17.14,1672400.0,13.9534,13.9615,13.8965,13.9209,1672400.0
2011-03-17 09:30:00,17.36,17.39,17.31,17.36,220800.0,14.0995,14.1239,14.0589,14.0995,220800.0
2011-03-17 09:40:00,17.36,17.36,17.24,17.25,99600.0,14.0995,14.0995,14.0021,14.0102,99600.0
2011-03-17 09:50:00,17.25,17.31,17.25,17.28,74000.0,14.0102,14.0589,14.0102,14.0346,74000.0
2011-03-17 10:00:00,17.29,17.34,17.28,17.31,176400.0,14.0427,14.0833,14.0346,14.0589,176400.0
2011-03-17 10:10:00,17.31,17.35,17.29,17.35,94800.0,14.0589,14.0914,14.0427,14.0914,94800.0
2011-03-17 10:20:00,17.34,17.36,17.33,17.36,61200.0,14.0833,14.0995,14.0752,14.0995,61200.0
2011-03-17 10:30:00,17.36,17.36,17.34,17.35,18400.0,14.0995,14.0995,14.0833,14.0914,18400.0
2011-03-17 10:40:00,17.34,17.34,17.3,17.32,53600.0,14.0833,14.0833,14.0508,14.0671,53600.0
2011-03-17 10:50:00,17.32,17.32,17.29,17.29,106800.0,14.0671,14.0671,14.0427,14.0427,106800.0
2011-03-17 11:00:00,17.3,17.33,17.3,17.33,31200.0,14.0508,14.0752,14.0508,14.0752,31200.0
2011-03-17 11:10:00,17.33,17.33,17.28,17.29,81600.0,14.0752,14.0752,14.0346,14.0427,81600.0
2011-03-17 11:20:00,17.29,17.32,17.28,17.29,81600.0,14.0427,14.0671,14.0346,14.0427,81600.0
2011-03-17 11:30:00,17.29,17.32,17.28,17.32,52400.0,14.0427,14.0671,14.0346,14.0671,52400.0
2011-03-17 11:40:00,17.31,17.32,17.28,17.28,93200.0,14.0589,14.0671,14.0346,14.0346,93200.0
2011-03-17 11:50:00,17.28,17.31,17.27,17.28,117200.0,14.0346,14.0589,14.0264,14.0346,117200.0
2011-03-17 12:00:00,17.28,17.31,17.28,17.31,70400.0,14.0346,14.0589,14.0346,14.0589,70400.0
2011-03-17 12:10:00,17.31,17.32,17.31,17.31,52800.0,14.0589,14.0671,14.0589,14.0589,52800.0
2011-03-17 12:20:00,17.32,17.32,17.31,17.31,52400.0,14.0671,14.0671,14.0589,14.0589,52400.0
2011-03-17 12:30:00,17.31,17.33,17.3,17.31,63200.0,14.0589,14.0752,14.0508,14.0589,63200.0
2011-03-17 12:40:00,17.31,17.31,17.29,17.3,46000.0,14.0589,14.0589,14.0427,14.0508,46000.0
2011-03-17 12:50:00,17.3,17.31,17.29,17.29,22400.0,14.0508,14.0589,14.0427,14.0427,22400.0
2011-03-17 13:00:00,17.29,17.31,17.29,17.31,35600.0,14.0427,14.0589,14.0427,14.0589,35600.0
2011-03-17 13:10:00,17.31,17.32,17.3,17.3,48400.0,14.0589,14.0671,14.0508,14.0508,48400.0
2011-03-17 13:20:00,17.3,17.3,17.24,17.24,104400.0,14.0508,14.0508,14.0021,14.0021,104400.0
2011-03-17 13:30:00,17.24,17.27,17.23,17.25,159200.0,14.0021,14.0264,13.994,14.0102,159200.0
2011-03-17 13:40:00,17.25,17.25,17.22,17.23,84400.0,14.0102,14.0102,13.9858,13.994,84400.0
2011-03-17 13:50:00,17.22,17.23,17.2,17.22,526000.0,13.9858,13.994,13.9696,13.9858,526000.0
2011-03-17 14:00:00,17.22,17.24,17.21,17.22,151600.0,13.9858,14.0021,13.9777,13.9858,151600.0
2011-03-17 14:10:00,17.22,17.23,17.2,17.22,80400.0,13.9858,13.994,13.9696,13.9858,80400.0
2011-03-17 14:20:00,17.21,17.22,17.2,17.21,71200.0,13.9777,13.9858,13.9696,13.9777,71200.0
2011-03-17 14:30:00,17.21,17.24,17.21,17.22,81200.0,13.9777,14.0021,13.9777,13.9858,81200.0
2011-03-17 14:40:00,17.23,17.24,17.23,17.24,20800.0,13.994,14.0021,13.994,14.0021,20800.0
2011-03-17 14:50:00,17.23,17.27,17.23,17.24,75600.0,13.994,14.0264,13.994,14.0021,75600.0
2011-03-17 15:00:00,17.25,17.27,17.24,17.26,74400.0,14.0102,14.0264,14.0021,14.0183,74400.0
2011-03-17 15:10:00,17.27,17.27,17.24,17.24,34000.0,14.0264,14.0264,14.0021,14.0021,34000.0
2011-03-17 15:20:00,17.25,17.25,17.21,17.22,71600.0,14.0102,14.0102,13.9777,13.9858,71600.0
2011-03-17 15:30:00,17.22,17.24,17.21,17.24,68800.0,13.9858,14.0021,13.9777,14.0021,68800.0
2011-03-17 15:40:00,17.24,17.27,17.23,17.24,166000.0,14.0021,14.0264,13.994,14.0021,166000.0
2011-03-17 15:50:00,17.23,17.24,17.2,17.2,166400.0,13.994,14.0021,13.9696,13.9696,166400.0
2011-03-18 09:30:00,17.38,17.4,17.34,17.36,182800.0,14.1158,14.132,14.0833,14.0995,182800.0
2011-03-18 09:40:00,17.36,17.4,17.35,17.38,137200.0,14.0995,14.132,14.0914,14.1158,137200.0
2011-03-18 09:50:00,17.38,17.42,17.38,17.39,564000.0,14.1158,14.1483,14.1158,14.1239,564000.0
2011-03-18 10:00:00,17.4,17.41,17.34,17.37,122000.0,14.132,14.1402,14.0833,14.1077,122000.0
2011-03-18 10:10:00,17.37,17.4,17.35,17.4,161600.0,14.1077,14.132,14.0914,14.132,161600.0
2011-03-18 10:20:00,17.4,17.41,17.37,17.38,120400.0,14.132,14.1402,14.1077,14.1158,120400.0
2011-03-18 10:30:00,17.38,17.42,17.36,17.41,86000.0,14.1158,14.1483,14.0995,14.1402,86000.0
2011-03-18 10:40:00,17.41,17.42,17.39,17.4,49200.0,14.1402,14.1483,14.1239,14.132,49200.0
2011-03-18 10:50:00,17.41,17.41,17.39,17.4,105600.0,14.1402,14.1402,14.1239,14.132,105600.0
2011-03-18 11:00:00,17.41,17.42,17.38,17.38,166000.0,14.1402,14.1483,14.1158,14.1158,166000.0
2011-03-18 11:10:00,17.38,17.39,17.37,17.38,109600.0,14.1158,14.1239,14.1077,14.1158,109600.0
2011-03-18 11:20:00,17.37,17.38,17.34,17.34,122400.0,14.1077,14.1158,14.0833,14.0833,122400.0
2011-03-18 11:30:00,17.34,17.39,17.33,17.38,180400.0,14.0833,14.1239,14.0752,14.1158,180400.0
2011-03-18 11:40:00,17.38,17.39,17.32,17.34,491200.0,14.1158,14.1239,14.0671,14.0833,491200.0
2011-03-18 11:50:00,17.34,17.36,17.34,17.35,102000.0,14.0833,14.0995,14.0833,14.0914,102000.0
2011-03-18 12:00:00,17.36,17.38,17.35,17.37,67200.0,14.0995,14.1158,14.0914,14.1077,67200.0
2011-03-18 12:10:00,17.37,17.38,17.35,17.36,108000.0,14.1077,14.1158,14.0914,14.0995,108000.0
2011-03-18 12:20:00,17.37,17.38,17.36,17.38,74000.0,14.1077,14.1158,14.0995,14.1158,74000.0
2011-03-18 12:30:00,17.38,17.38,17.36,17.36,84400.0,14.1158,14.1158,14.0995,14.0995,84400.0
2011-03-18 12:40:00,17.36,17.37,17.35,17.37,74000.0,14.0995,14.1077,14.0914,14.1077,74000.0
2011-03-18 12:50:00,17.37,17.37,17.36,17.36,85600.0,14.1077,14.1077,14.0995,14.0995,85600.0
2011-03-18 13:00:00,17.37,17.39,17.37,17.38,36400.0,14.1077,14.1239,14.1077,14.1158,36400.0
2011-03-18 13:10:00,17.39,17.4,17.38,17.39,120400.0,14.1239,14.132,14.1158,14.1239,120400.0
2011-03-18 13:20:00,17.4,17.4,17.37,17.38,55600.0,14.132,14.132,14.1077,14.1158,55600.0
2011-03-18 13:30:00,17.38,17.41,17.37,17.41,72800.0,14.1158,14.1402,14.1077,14.1402,72800.0
2011-03-18 13:40:00,17.41,17.41,17.39,17.4,71200.0,14.1402,14.1402,14.1239,14.132,71200.0
2011-03-18 13:50:00,17.4,17.4,17.39,17.39,80400.0,14.132,14.132,14.1239,14.1239,80400.0
2011-03-18 14:00:00,17.39,17.4,17.37,17.38,52800.0,14.1239,14.132,14.1077,14.1158,52800.0
2011-03-18 14:10:00,17.38,17.38,17.34,17.34,110800.0,14.1158,14.1158,14.0833,14.0833,110800.0
2011-03-18 14:20:00,17.34,17.38,17.34,17.37,56000.0,14.0833,14.1158,14.0833,14.1077,56000.0
2011-03-18 14:30:00,17.38,17.4,17.36,17.39,81600.0,14.1158,14.132,14.0995,14.1239,81600.0
2011-03-18 14:40:00,17.4,17.4,17.38,17.39,86000.0,14.132,14.132,14.1158,14.1239,86000.0
2011-03-18 14:50:00,17.39,17.4,17.35,17.36,118400.0,14.1239,14.132,14.0914,14.0995,118400.0
2011-03-18 15:00:00,17.36,17.37,17.36,17.36,80400.0,14.0995,14.1077,14.0995,14.0995,80400.0
2011-03-18 15:10:00,17.36,17.36,17.34,17.36,144400.0,14.0995,14.0995,14.0833,14.0995,144400.0
2011-03-18 15:20:00,17.36,17.36,17.34,17.35,132000.0,14.0995,14.0995,14.0833,14.0914,132000.0
2011-03-18 15:30:00,17.35,17.38,17.35,17.36,144000.0,14.0914,14.1158,14.0914,14.0995,144000.0
2011-03-18 15:40:00,17.36,17.37,17.34,17.35,230000.0,14.0995,14.1077,14.0833,14.0914,230000.0
2011-03-18 15:50:00,17.35,17.41,17.35,17.41,826400.0,14.0914,14.1402,14.0914,14.1402,826400.0
2011-03-21 09:30:00,17.63,17.66,17.6,17.65,236400.0,14.3188,14.3432,14.2945,14.3351,236400.0
2011-03-21 09:40:00,17.65,17.73,17.65,17.73,161600.0,14.3351,14.4001,14.3351,14.4001,161600.0
2011-03-21 09:50:00,17.73,17.73,17.7,17.72,114800.0,14.4001,14.4001,14.3757,14.3919,114800.0
2011-03-21 10:00:00,17.72,17.75,17.7,17.74,184000.0,14.3919,14.4163,14.3757,14.4082,184000.0
2011-03-21 10:10:00,17.73,17.75,17.71,17.72,236400.0,14.4001,14.4163,14.3838,14.3919,236400.0
2011-03-21 10:20:00,17.72,17.74,17.71,17.74,141600.0,14.3919,14.4082,14.3838,14.4082,141600.0
2011-03-21 10:30:00,17.74,17.74,17.71,17.71,96400.0,14.4082,14.4082,14.3838,14.3838,96400.0
2011-03-21 10:40:00,17.71,17.72,17.71,17.72,67600.0,14.3838,14.3919,14.3838,14.3919,67600.0
2011-03-21 10:50:00,17.72,17.74,17.72,17.74,77200.0,14.3919,14.4082,14.3919,14.4082,77200.0
2011-03-21 11:00:00,17.73,17.75,17.73,17.75,106400.0,14.4001,14.4163,14.4001,14.4163,106400.0
2011-03-21 11:10:00,17.75,17.77,17.74,17.77,82400.0,14.4163,14.4325,14.4082,14.4325,82400.0
2011-03-21 11:20:00,17.77,17.77,17.75,17.75,52000.0,14.4325,14.4325,14.4163,14.4163,52000.0
2011-03-21 11:30:00,17.75,17.76,17.74,17.74,67200.0,14.4163,14.4244,14.4082,14.4082,67200.0
2011-03-21 11:40:00,17.74,17.76,17.74,17.75,142000.0,14.4082,14.4244,14.4082,14.4163,142000.0
2011-03-21 11:50:00,17.75,17.76,17.74,17.75,90400.0,14.4163,14.4244,14.4082,14.4163,90400.0
2011-03-21 12:00:00,17.75,17.75,17.74,17.75,150000.0,14.4163,14.4163,14.4082,14.4163,150000.0
2011-03-21 12:10:00,17.75,17.75,17.74,17.75,61200.0,14.4163,14.4163,14.4082,14.4163,61200.0
2011-03-21 12:20:00,17.75,17.76,17.74,17.76,49200.0,14.4163,14.4244,14.4082,14.4244,49200.0
2011-03-21 12:30:00,17.76,17.77,17.75,17.75,71200.0,14.4244,14.4325,14.4163,14.4163,71200.0
2011-03-21 12:40:00,17.75,17.75,17.74,17.74,48000.0,14.4163,14.4163,14.4082,14.4082,48000.0
2011-03-21 12:50:00,17.74,17.74,17.73,17.74,52800.0,14.4082,14.4082,14.4001,14.4082,52800.0
2011-03-21 13:00:00,17.74,17.74,17.72,17.72,52000.0,14.4082,14.4082,14.3919,14.3919,52000.0
2011-03-21 13:10:00,17.72,17.72,17.7,17.71,391600.0,14.3919,14.3919,14.3757,14.3838,391600.0
2011-03-21 13:20:00,17.71,17.72,17.69,17.7,109200.0,14.3838,14.3919,14.3676,14.3757,109200.0
2011-03-21 13:30:00,17.7,17.7,17.68,17.69,98400.0,14.3757,14.3757,14.3594,14.3676,98400.0
2011-03-21 13:40:00,17.69,17.71,17.68,17.69,100800.0,14.3676,14.3838,14.3594,14.3676,100800.0
2011-03-21 13:50:00,17.69,17.72,17.69,17.72,56000.0,14.3676,14.3919,14.3676,14.3919,56000.0
2011-03-21 14:00:00,17.72,17.73,17.72,17.73,47200.0,14.3919,14.4001,14.3919,14.4001,47200.0
2011-03-21 14:10:00,17.73,17.74,17.72,17.73,46800.0,14.4001,14.4082,14.3919,14.4001,46800.0
2011-03-21 14:20:00,17.73,17.74,17.72,17.73,79600.0,14.4001,14.4082,14.3919,14.4001,79600.0
2011-03-21 14:30:00,17.73,17.75,17.73,17.75,45600.0,14.4001,14.4163,14.4001,14.4163,45600.0
2011-03-21 14:40:00,17.75,17.75,17.72,17.72,32400.0,14.4163,14.4163,14.3919,14.3919,32400.0
2011-03-21 14:50:00,17.72,17.73,17.72,17.73,47200.0,14.3919,14.4001,14.3919,14.4001,47200.0
2011-03-21 15:00:00,17.72,17.75,17.72,17.74,102800.0,14.3919,14.4163,14.3919,14.4082,102800.0
2011-03-21 15:10:00,17.74,17.74,17.72,17.72,87600.0,14.4082,14.4082,14.3919,14.3919,87600.0
2011-03-21 15:20:00,17.72,17.72,17.71,17.72,139200.0,14.3919,14.3919,14.3838,14.3919,139200.0
2011-03-21 15:30:00,17.72,17.75,17.72,17.75,122400.0,14.3919,14.4163,14.3919,14.4163,122400.0
2011-03-21 15:40:00,17.75,17.76,17.74,17.76,166800.0,14.4163,14.4244,14.4082,14.4244,166800.0
2011-03-21 15:50:00,17.76,17.78,17.75,17.78,444000.0,14.4244,14.4407,14.4163,14.4407,444000.0
2011-03-22 09:30:00,17.8,17.84,17.79,17.84,126400.0,14.4569,14.4894,14.4488,14.4894,126400.0
2011-03-22 09:40:00,17.84,17.84,17.78,17.79,63200.0,14.4894,14.4894,14.4407,14.4488,63200.0
2011-03-22 09:50:00,17.79,17.82,17.78,17.78,52400.0,14.4488,14.4732,14.4407,14.4407,52400.0
2011-03-22 10:00:00,17.78,17.81,17.78,17.81,60800.0,14.4407,14.465,14.4407,14.465,60800.0
2011-03-22 10:10:00,17.8,17.8,17.75,17.78,34400.0,14.4569,14.4569,14.4163,14.4407,34400.0
2011-03-22 10:20:00,17.77,17.81,17.77,17.8,35600.0,14.4325,14.465,14.4325,14.4569,35600.0
2011-03-22 10:30:00,17.81,17.81,17.75,17.77,60800.0,14.465,14.465,14.4163,14.4325,60800.0
2011-03-22 10:40:00,17.77,17.79,17.74,17.74,59200.0,14.4325,14.4488,14.4082,14.4082,59200.0
2011-03-22 10:50:00,17.75,17.75,17.71,17.72,40800.0,14.4163,14.4163,14.3838,14.3919,40800.0
2011-03-22 11:00:00,17.72,17.74,17.71,17.73,57200.0,14.3919,14.4082,14.3838,14.4001,57200.0
2011-03-22 11:10:00,17.73,17.74,17.71,17.73,43200.0,14.4001,14.4082,14.3838,14.4001,43200.0
2011-03-22 11:20:00,17.72,17.72,17.71,17.72,44000.0,14.3919,14.3919,14.3838,14.3919,44000.0
2011-03-22 11:30:00,17.73,17.73,17.71,17.72,83200.0,14.4001,14.4001,14.3838,14.3919,83200.0
2011-03-22 11:40:00,17.72,17.73,17.72,17.73,87600.0,14.3919,14.4001,14.3919,14.4001,87600.0
2011-03-22 11:50:00,17.73,17.74,17.72,17.72,76000.0,14.4001,14.4082,14.3919,14.3919,76000.0
2011-03-22 12:00:00,17.72,17.74,17.71,17.71,259200.0,14.3919,14.4082,14.3838,14.3838,259200.0
2011-03-22 12:10:00,17.71,17.73,17.71,17.72,47200.0,14.3838,14.4001,14.3838,14.3919,47200.0
2011-03-22 12:20:00,17.72,17.73,17.7,17.7,60400.0,14.3919,14.4001,14.3757,14.3757,60400.0
2011-03-22 12:30:00,17.7,17.7,17.69,17.7,14000.0,14.3757,14.3757,14.3676,14.3757,14000.0
2011-03-22 12:40:00,17.7,17.72,17.7,17.71,13600.0,14.3757,14.3919,14.3757,14.3838,13600.0
2011-03-22 12:50:00,17.71,17.72,17.7,17.71,38800.0,14.3838,14.3919,14.3757,14.3838,38800.0
2011-03-22 13:00:00,17.71,17.71,17.68,17.68,124000.0,14.3838,14.3838,14.3594,14.3594,124000.0
2011-03-22 13:10:00,17.68,17.69,17.68,17.68,27600.0,14.3594,14.3676,14.3594,14.3594,27600.0
2011-03-22 13:20:00,17.68,17.69,17.67,17.67,57600.0,14.3594,14.3676,14.3513,14.3513,57600.0
2011-03-22 13:30:00,17.67,17.68,17.67,17.68,124800.0,14.3513,14.3594,14.3513,14.3594,124800.0
2011-03-22 13:40:00,17.68,17.7,17.67,17.7,282000.0,14.3594,14.3757,14.3513,14.3757,282000.0
2011-03-22 13:50:00,17.7,17.73,17.7,17.72,153200.0,14.3757,14.4001,14.3757,14.3919,153200.0
2011-03-22 14:00:00,17.72,17.72,17.7,17.7,64000.0,14.3919,14.3919,14.3757,14.3757,64000.0
2011-03-22 14:10:00,17.69,17.69,17.66,17.68,130400.0,14.3676,14.3676,14.3432,14.3594,130400.0
2011-03-22 14:20:00,17.67,17.68,17.67,17.68,109200.0,14.3513,14.3594,14.3513,14.3594,109200.0
2011-03-22 14:30:00,17.68,17.7,17.68,17.69,76000.0,14.3594,14.3757,14.3594,14.3676,76000.0
2011-03-22 14:40:00,17.69,17.7,17.69,17.7,90800.0,14.3676,14.3757,14.3676,14.3757,90800.0
2011-03-22 14:50:00,17.7,17.72,17.68,17.71,237600.0,14.3757,14.3919,14.3594,14.3838,237600.0
2011-03-22 15:00:00,17.71,17.72,17.69,17.7,60000.0,14.3838,14.3919,14.3676,14.3757,60000.0
2011-03-22 15:10:00,17.7,17.72,17.7,17.7,74400.0,14.3757,14.3919,14.3757,14.3757,74400.0
2011-03-22 15:20:00,17.71,17.72,17.7,17.71,46000.0,14.3838,14.3919,14.3757,14.3838,46000.0
2011-03-22 15:30:00,17.71,17.73,17.71,17.73,107600.0,14.3838,14.4001,14.3838,14.4001,107600.0
2011-03-22 15:40:00,17.73,17.73,17.72,17.72,119600.0,14.4001,14.4001,14.3919,14.3919,119600.0
2011-03-22 15:50:00,17.72,17.72,17.7,17.7,197200.0,14.3919,14.3919,14.3757,14.3757,197200.0
2011-03-23 09:30:00,17.68,17.68,17.59,17.6,166400.0,14.3594,14.3594,14.2863,14.2945,166400.0
2011-03-23 09:40:00,17.59,17.59,17.54,17.57,57200.0,14.2863,14.2863,14.2457,14.2701,57200.0
2011-03-23 09:50:00,17.58,17.62,17.57,17.6,14000.0,14.2782,14.3107,14.2701,14.2945,14000.0
2011-03-23 10:00:00,17.59,17.59,17.54,17.54,84000.0,14.2863,14.2863,14.2457,14.2457,84000.0
2011-03-23 10:10:00,17.54,17.56,17.52,17.55,62400.0,14.2457,14.262,14.2295,14.2539,62400.0
2011-03-23 10:20:00,17.56,17.58,17.55,17.58,22400.0,14.262,14.2782,14.2539,14.2782,22400.0
2011-03-23 10:30:00,17.58,17.58,17.55,17.56,14800.0,14.2782,14.2782,14.2539,14.262,14800.0
2011-03-23 10:40:00,17.55,17.55,17.48,17.5,52000.0,14.2539,14.2539,14.197,14.2133,52000.0
2011-03-23 10:50:00,17.49,17.5,17.47,17.49,17600.0,14.2051,14.2133,14.1889,14.2051,17600.0
2011-03-23 11:00:00,17.49,17.51,17.49,17.5,45600.0,14.2051,14.2214,14.2051,14.2133,45600.0
2011-03-23 11:10:00,17.51,17.56,17.51,17.54,70400.0,14.2214,14.262,14.2214,14.2457,70400.0
2011-03-23 11:20:00,17.54,17.58,17.53,17.57,24800.0,14.2457,14.2782,14.2376,14.2701,24800.0
2011-03-23 11:30:00,17.58,17.63,17.58,17.61,102000.0,14.2782,14.3188,14.2782,14.3026,102000.0
2011-03-23 11:40:00,17.61,17.64,17.61,17.62,52400.0,14.3026,14.327,14.3026,14.3107,52400.0
2011-03-23 11:50:00,17.62,17.64,17.61,17.61,80000.0,14.3107,14.327,14.3026,14.3026,80000.0
2011-03-23 12:00:00,17.61,17.63,17.61,17.62,25600.0,14.3026,14.3188,14.3026,14.3107,25600.0
2011-03-23 12:10:00,17.61,17.62,17.61,17.61,53200.0,14.3026,14.3107,14.3026,14.3026,53200.0
2011-03-23 12:20:00,17.62,17.69,17.61,17.68,52000.0,14.3107,14.3676,14.3026,14.3594,52000.0
2011-03-23 12:30:00,17.69,17.69,17.67,17.68,13600.0,14.3676,14.3676,14.3513,14.3594,13600.0
2011-03-23 12:40:00,17.68,17.68,17.66,17.66,28800.0,14.3594,14.3594,14.3432,14.3432,28800.0
2011-03-23 12:50:00,17.66,17.67,17.65,17.67,30800.0,14.3432,14.3513,14.3351,14.3513,30800.0
2011-03-23 13:00:00,17.67,17.67,17.66,17.66,16000.0,14.3513,14.3513,14.3432,14.3432,16000.0
2011-03-23 13:10:00,17.66,17.68,17.66,17.66,11600.0,14.3432,14.3594,14.3432,14.3432,11600.0
2011-03-23 13:20:00,17.66,17.67,17.65,17.67,7200.0,14.3432,14.3513,14.3351,14.3513,7200.0
2011-03-23 13:30:00,17.67,17.69,17.66,17.69,16400.0,14.3513,14.3676,14.3432,14.3676,16400.0
2011-03-23 13:40:00,17.69,17.72,17.68,17.71,31600.0,14.3676,14.3919,14.3594,14.3838,31600.0
2011-03-23 13:50:00,17.71,17.73,17.71,17.71,39600.0,14.3838,14.4001,14.3838,14.3838,39600.0
2011-03-23 14:00:00,17.71,17.72,17.69,17.72,32400.0,14.3838,14.3919,14.3676,14.3919,32400.0
2011-03-23 14:10:00,17.71,17.72,17.71,17.71,26800.0,14.3838,14.3919,14.3838,14.3838,26800.0
2011-03-23 14:20:00,17.71,17.72,17.71,17.71,36400.0,14.3838,14.3919,14.3838,14.3838,36400.0
2011-03-23 14:30:00,17.71,17.72,17.71,17.71,74800.0,14.3838,14.3919,14.3838,14.3838,74800.0
2011-03-23 14:40:00,17.71,17.73,17.71,17.73,34800.0,14.3838,14.4001,14.3838,14.4001,34800.0
2011-03-23 14:50:00,17.74,17.77,17.74,17.76,64400.0,14.4082,14.4325,14.4082,14.4244,64400.0
2011-03-23 15:00:00,17.75,17.75,17.74,17.74,34800.0,14.4163,14.4163,14.4082,14.4082,34800.0
2011-03-23 15:10:00,17.74,17.78,17.74,17.77,58400.0,14.4082,14.4407,14.4082,14.4325,58400.0
2011-03-23 15:20:00,17.77,17.78,17.77,17.78,34000.0,14.4325,14.4407,14.4325,14.4407,34000.0
2011-03-23 15:30:00,17.78,17.78,17.75,17.77,70000.0,14.4407,14.4407,14.4163,14.4325,70000.0
2011-03-23 15:40:00,17.77,17.77,17.75,17.75,48800.0,14.4325,14.4325,14.4163,14.4163,48800.0
2011-03-23 15:50:00,17.75,17.77,17.73,17.73,152800.0,14.4163,14.4325,14.4001,14.4001,152800.0
2011-03-24 09:30:00,17.84,17.86,17.77,17.78,140000.0,14.4894,14.5056,14.4325,14.4407,140000.0
2011-03-24 09:40:00,17.77,17.78,17.73,17.74,115600.0,14.4325,14.4407,14.4001,14.4082,115600.0
2011-03-24 09:50:00,17.73,17.77,17.73,17.75,179600.0,14.4001,14.4325,14.4001,14.4163,179600.0
2011-03-24 10:00:00,17.74,17.77,17.73,17.75,55200.0,14.4082,14.4325,14.4001,14.4163,55200.0
2011-03-24 10:10:00,17.74,17.74,17.68,17.71,65200.0,14.4082,14.4082,14.3594,14.3838,65200.0
2011-03-24 10:20:00,17.72,17.75,17.71,17.74,57200.0,14.3919,14.4163,14.3838,14.4082,57200.0
2011-03-24 10:30:00,17.75,17.77,17.74,17.75,44000.0,14.4163,14.4325,14.4082,14.4163,44000.0
2011-03-24 10:40:00,17.76,17.76,17.74,17.74,43600.0,14.4244,14.4244,14.4082,14.4082,43600.0
2011-03-24 10:50:00,17.75,17.81,17.75,17.8,124400.0,14.4163,14.465,14.4163,14.4569,124400.0
2011-03-24 11:00:00,17.8,17.83,17.8,17.82,98400.0,14.4569,14.4813,14.4569,14.4732,98400.0
2011-03-24 11:10:00,17.82,17.83,17.81,17.81,59600.0,14.4732,14.4813,14.465,14.465,59600.0
2011-03-24 11:20:00,17.82,17.83,17.8,17.81,50800.0,14.4732,14.4813,14.4569,14.465,50800.0
2011-03-24 11:30:00,17.81,17.83,17.81,17.83,258400.0,14.465,14.4813,14.465,14.4813,258400.0
2011-03-24 11:40:00,17.83,17.84,17.82,17.82,38400.0,14.4813,14.4894,14.4732,14.4732,38400.0
2011-03-24 11:50:00,17.82,17.83,17.82,17.83,83200.0,14.4732,14.4813,14.4732,14.4813,83200.0
2011-03-24 12:00:00,17.84,17.88,17.84,17.88,116400.0,14.4894,14.5219,14.4894,14.5219,116400.0
2011-03-24 12:10:00,17.88,17.88,17.86,17.88,44400.0,14.5219,14.5219,14.5056,14.5219,44400.0
2011-03-24 12:20:00,17.87,17.89,17.86,17.89,51600.0,14.5138,14.53,14.5056,14.53,51600.0
2011-03-24 12:30:00,17.88,17.88,17.82,17.83,160800.0,14.5219,14.5219,14.4732,14.4813,160800.0
2011-03-24 12:40:00,17.83,17.83,17.81,17.83,34000.0,14.4813,14.4813,14.465,14.4813,34000.0
2011-03-24 12:50:00,17.83,17.83,17.78,17.8,172800.0,14.4813,14.4813,14.4407,14.4569,172800.0
2011-03-24 13:00:00,17.79,17.8,17.77,17.79,97600.0,14.4488,14.4569,14.4325,14.4488,97600.0
2011-03-24 13:10:00,17.79,17.8,17.78,17.8,182000.0,14.4488,14.4569,14.4407,14.4569,182000.0
2011-03-24 13:20:00,17.8,17.8,17.79,17.8,75200.0,14.4569,14.4569,14.4488,14.4569,75200.0
2011-03-24 13:30:00,17.8,17.82,17.8,17.81,48800.0,14.4569,14.4732,14.4569,14.465,48800.0
2011-03-24 13:40:00,17.81,17.82,17.78,17.8,25200.0,14.465,14.4732,14.4407,14.4569,25200.0
2011-03-24 13:50:00,17.8,17.82,17.78,17.82,47200.0,14.4569,14.4732,14.4407,14.4732,47200.0
2011-03-24 14:00:00,17.82,17.84,17.81,17.84,67600.0,14.4732,14.4894,14.465,14.4894,67600.0
2011-03-24 14:10:00,17.83,17.83,17.82,17.82,36000.0,14.4813,14.4813,14.4732,14.4732,36000.0
2011-03-24 14:20:00,17.83,17.84,17.83,17.83,28400.0,14.4813,14.4894,14.4813,14.4813,28400.0
2011-03-24 14:30:00,17.83,17.85,17.83,17.84,27600.0,14.4813,14.4975,14.4813,14.4894,27600.0
2011-03-24 14:40:00,17.83,17.85,17.83,17.84,48800.0,14.4813,14.4975,14.4813,14.4894,48800.0
2011-03-24 14:50:00,17.84,17.84,17.82,17.83,78800.0,14.4894,14.4894,14.4732,14.4813,78800.0
2011-03-24 15:00:00,17.83,17.84,17.82,17.84,38800.0,14.4813,14.4894,14.4732,14.4894,38800.0
2011-03-24 15:10:00,17.84,17.86,17.84,17.86,84400.0,14.4894,14.5056,14.4894,14.5056,84400.0
2011-03-24 15:20:00,17.87,17.89,17.86,17.89,75600.0,14.5138,14.53,14.5056,14.53,75600.0
2011-03-24 15:30:00,17.89,17.9,17.87,17.87,78000.0,14.53,14.5381,14.5138,14.5138,78000.0
2011-03-24 15:40:00,17.88,17.88,17.85,17.86,112800.0,14.5219,14.5219,14.4975,14.5056,112800.0
2011-03-24 15:50:00,17.86,17.86,17.83,17.84,257600.0,14.5056,14.5056,14.4813,14.4894,257600.0
2011-03-25 09:30:00,17.9,17.92,17.85,17.86,118800.0,14.5644,14.5806,14.5237,14.5318,118800.0
2011-03-25 09:40:00,17.85,17.87,17.84,17.87,47600.0,14.5237,14.54,14.5155,14.54,47600.0
2011-03-25 09:50:00,17.87,17.88,17.85,17.87,32400.0,14.54,14.5481,14.5237,14.54,32400.0
2011-03-25 10:00:00,17.88,17.9,17.87,17.9,34000.0,14.5481,14.5644,14.54,14.5644,34000.0
2011-03-25 10:10:00,17.91,17.91,17.89,17.89,41200.0,14.5725,14.5725,14.5562,14.5562,41200.0
2011-03-25 10:20:00,17.9,17.94,17.9,17.93,46000.0,14.5644,14.5969,14.5644,14.5888,46000.0
2011-03-25 10:30:00,17.93,17.99,17.93,17.97,145600.0,14.5888,14.6376,14.5888,14.6213,145600.0
2011-03-25 10:40:00,17.98,18.02,17.98,18.01,55200.0,14.6295,14.662,14.6295,14.6539,55200.0
2011-03-25 10:50:00,18.01,18.09,18.0,18.08,307600.0,14.6539,14.719,14.6457,14.7108,307600.0
2011-03-25 11:00:00,18.08,18.14,18.08,18.13,136400.0,14.7108,14.7596,14.7108,14.7515,136400.0
2011-03-25 11:10:00,18.13,18.13,18.11,18.12,40800.0,14.7515,14.7515,14.7352,14.7434,40800.0
2011-03-25 11:20:00,18.13,18.13,18.1,18.11,102800.0,14.7515,14.7515,14.7271,14.7352,102800.0
2011-03-25 11:30:00,18.11,18.12,18.1,18.11,60000.0,14.7352,14.7434,14.7271,14.7352,60000.0
2011-03-25 11:40:00,18.1,18.13,18.09,18.13,51600.0,14.7271,14.7515,14.719,14.7515,51600.0
2011-03-25 11:50:00,18.12,18.14,18.12,18.13,36000.0,14.7434,14.7596,14.7434,14.7515,36000.0
2011-03-25 12:00:00,18.13,18.13,18.11,18.13,33200.0,14.7515,14.7515,14.7352,14.7515,33200.0
2011-03-25 12:10:00,18.13,18.14,18.13,18.14,48800.0,14.7515,14.7596,14.7515,14.7596,48800.0
2011-03-25 12:20:00,18.14,18.14,18.13,18.13,31600.0,14.7596,14.7596,14.7515,14.7515,31600.0
2011-03-25 12:30:00,18.14,18.14,18.1,18.11,54800.0,14.7596,14.7596,14.7271,14.7352,54800.0
2011-03-25 12:40:00,18.11,18.11,18.1,18.11,34000.0,14.7352,14.7352,14.7271,14.7352,34000.0
2011-03-25 12:50:00,18.11,18.11,18.08,18.09,90000.0,14.7352,14.7352,14.7108,14.719,90000.0
2011-03-25 13:00:00,18.08,18.1,18.07,18.1,91200.0,14.7108,14.7271,14.7027,14.7271,91200.0
2011-03-25 13:10:00,18.09,18.1,18.07,18.08,21200.0,14.719,14.7271,14.7027,14.7108,21200.0
2011-03-25 13:20:00,18.07,18.09,18.07,18.09,19600.0,14.7027,14.719,14.7027,14.719,19600.0
2011-03-25 13:30:00,18.1,18.1,18.08,18.1,46000.0,14.7271,14.7271,14.7108,14.7271,46000.0
2011-03-25 13:40:00,18.1,18.11,18.1,18.11,14800.0,14.7271,14.7352,14.7271,14.7352,14800.0
2011-03-25 13:50:00,18.11,18.11,18.07,18.07,36800.0,14.7352,14.7352,14.7027,14.7027,36800.0
2011-03-25 14:00:00,18.08,18.08,18.06,18.08,40400.0,14.7108,14.7108,14.6945,14.7108,40400.0
2011-03-25 14:10:00,18.08,18.09,18.05,18.05,87600.0,14.7108,14.719,14.6864,14.6864,87600.0
2011-03-25 14:20:00,18.05,18.06,18.04,18.05,40000.0,14.6864,14.6945,14.6783,14.6864,40000.0
2011-03-25 14:30:00,18.05,18.05,18.03,18.03,33600.0,14.6864,14.6864,14.6701,14.6701,33600.0
2011-03-25 14:40:00,18.03,18.06,18.03,18.04,47600.0,14.6701,14.6945,14.6701,14.6783,47600.0
2011-03-25 14:50:00,18.04,18.06,18.04,18.05,13200.0,14.6783,14.6945,14.6783,14.6864,13200.0
2011-03-25 15:00:00,18.05,18.06,18.03,18.05,77200.0,14.6864,14.6945,14.6701,14.6864,77200.0
2011-03-25 15:10:00,18.05,18.08,18.05,18.07,63600.0,14.6864,14.7108,14.6864,14.7027,63600.0
2011-03-25 15:20:00,18.07,18.07,18.01,18.02,67200.0,14.7027,14.7027,14.6539,14.662,67200.0
2011-03-25 15:30:00,18.02,18.03,18.0,18.02,70000.0,14.662,14.6701,14.6457,14.662,70000.0
2011-03-25 15:40:00,18.02,18.03,17.98,17.99,46000.0,14.662,14.6701,14.6295,14.6376,46000.0
2011-03-25 15:50:00,17.99,17.99,17.95,17.96,413200.0,14.6376,14.6376,14.605,14.6132,413200.0
2011-03-28 09:30:00,18.03,18.03,17.98,17.99,143600.0,14.6701,14.6701,14.6295,14.6376,143600.0
2011-03-28 09:40:00,17.99,18.0,17.97,18.0,51200.0,14.6376,14.6457,14.6213,14.6457,51200.0
2011-03-28 09:50:00,18.0,18.07,18.0,18.04,56800.0,14.6457,14.7027,14.6457,14.6783,56800.0
2011-03-28 10:00:00,18.05,18.06,18.02,18.03,82800.0,14.6864,14.6945,14.662,14.6701,82800.0
2011-03-28 10:10:00,18.04,18.06,18.0,18.04,92000.0,14.6783,14.6945,14.6457,14.6783,92000.0
2011-03-28 10:20:00,18.05,18.06,18.02,18.03,40400.0,14.6864,14.6945,14.662,14.6701,40400.0
2011-03-28 10:30:00,18.02,18.05,18.02,18.03,59600.0,14.662,14.6864,14.662,14.6701,59600.0
2011-03-28 10:40:00,18.04,18.05,18.02,18.02,31600.0,14.6783,14.6864,14.662,14.662,31600.0
2011-03-28 10:50:00,18.02,18.02,17.99,18.0,66000.0,14.662,14.662,14.6376,14.6457,66000.0
2011-03-28 11:00:00,18.0,18.0,17.97,18.0,56800.0,14.6457,14.6457,14.6213,14.6457,56800.0
2011-03-28 11:10:00,17.99,18.01,17.99,18.0,30000.0,14.6376,14.6539,14.6376,14.6457,30000.0
2011-03-28 11:20:00,18.0,18.01,18.0,18.01,36800.0,14.6457,14.6539,14.6457,14.6539,36800.0
2011-03-28 11:30:00,18.01,18.02,17.98,17.99,96000.0,14.6539,14.662,14.6295,14.6376,96000.0
2011-03-28 11:40:00,17.98,17.98,17.95,17.98,74000.0,14.6295,14.6295,14.605,14.6295,74000.0
2011-03-28 11:50:00,17.98,17.99,17.98,17.99,30400.0,14.6295,14.6376,14.6295,14.6376,30400.0
2011-03-28 12:00:00,17.99,17.99,17.98,17.98,196400.0,14.6376,14.6376,14.6295,14.6295,196400.0
2011-03-28 12:10:00,17.98,17.99,17.98,17.98,39200.0,14.6295,14.6376,14.6295,14.6295,39200.0
2011-03-28 12:20:00,17.98,17.98,17.97,17.97,21600.0,14.6295,14.6295,14.6213,14.6213,21600.0
2011-03-28 12:30:00,17.97,17.98,17.97,17.98,35200.0,14.6213,14.6295,14.6213,14.6295,35200.0
2011-03-28 12:40:00,17.98,17.99,17.98,17.98,16400.0,14.6295,14.6376,14.6295,14.6295,16400.0
2011-03-28 12:50:00,17.98,17.98,17.97,17.97,24000.0,14.6295,14.6295,14.6213,14.6213,24000.0
2011-03-28 13:00:00,17.97,17.98,17.97,17.98,9200.0,14.6213,14.6295,14.6213,14.6295,9200.0
2011-03-28 13:10:00,17.98,17.99,17.98,17.99,21600.0,14.6295,14.6376,14.6295,14.6376,21600.0
2011-03-28 13:20:00,17.99,17.99,17.98,17.98,21200.0,14.6376,14.6376,14.6295,14.6295,21200.0
2011-03-28 13:30:00,17.98,17.98,17.97,17.98,15200.0,14.6295,14.6295,14.6213,14.6295,15200.0
2011-03-28 13:40:00,17.99,17.99,17.98,17.98,11600.0,14.6376,14.6376,14.6295,14.6295,11600.0
2011-03-28 13:50:00,17.98,17.98,17.97,17.97,13200.0,14.6295,14.6295,14.6213,14.6213,13200.0
2011-03-28 14:00:00,17.97,17.97,17.96,17.97,31600.0,14.6213,14.6213,14.6132,14.6213,31600.0
2011-03-28 14:10:00,17.96,17.97,17.96,17.97,16400.0,14.6132,14.6213,14.6132,14.6213,16400.0
2011-03-28 14:20:00,17.98,18.0,17.98,17.99,34000.0,14.6295,14.6457,14.6295,14.6376,34000.0
2011-03-28 14:30:00,18.0,18.0,17.99,18.0,34800.0,14.6457,14.6457,14.6376,14.6457,34800.0
2011-03-28 14:40:00,18.0,18.01,17.97,17.98,74800.0,14.6457,14.6539,14.6213,14.6295,74800.0
2011-03-28 14:50:00,17.97,17.98,17.96,17.97,48400.0,14.6213,14.6295,14.6132,14.6213,48400.0
2011-03-28 15:00:00,17.97,17.99,17.97,17.98,42400.0,14.6213,14.6376,14.6213,14.6295,42400.0
2011-03-28 15:10:00,17.98,17.98,17.98,17.98,25200.0,14.6295,14.6295,14.6295,14.6295,25200.0
2011-03-28 15:20:00,17.98,17.99,17.94,17.96,163200.0,14.6295,14.6376,14.5969,14.6132,163200.0
2011-03-28 15:30:00,17.96,17.97,17.95,17.95,65600.0,14.6132,14.6213,14.605,14.605,65600.0
2011-03-28 15:40:00,17.95,17.95,17.9,17.91,116000.0,14.605,14.605,14.5644,14.5725,116000.0
2011-03-28 15:50:00,17.91,17.93,17.9,17.91,156000.0,14.5725,14.5888,14.5644,14.5725,156000.0
2011-03-29 09:30:00,17.93,17.93,17.87,17.87,107600.0,14.5888,14.5888,14.54,14.54,107600.0
2011-03-29 09:40:00,17.87,17.88,17.82,17.85,66400.0,14.54,14.5481,14.4993,14.5237,66400.0
2011-03-29 09:50:00,17.85,17.88,17.85,17.88,29600.0,14.5237,14.5481,14.5237,14.5481,29600.0
2011-03-29 10:00:00,17.86,17.96,17.85,17.95,161200.0,14.5318,14.6132,14.5237,14.605,161200.0
2011-03-29 10:10:00,17.96,18.01,17.96,18.0,58800.0,14.6132,14.6539,14.6132,14.6457,58800.0
2011-03-29 10:20:00,18.0,18.01,17.98,17.99,20400.0,14.6457,14.6539,14.6295,14.6376,20400.0
2011-03-29 10:30:00,18.0,18.0,17.96,17.96,30400.0,14.6457,14.6457,14.6132,14.6132,30400.0
2011-03-29 10:40:00,17.97,18.0,17.97,17.99,40000.0,14.6213,14.6457,14.6213,14.6376,40000.0
2011-03-29 10:50:00,17.99,18.0,17.98,17.99,17200.0,14.6376,14.6457,14.6295,14.6376,17200.0
2011-03-29 11:00:00,17.99,18.06,17.99,18.05,80800.0,14.6376,14.6945,14.6376,14.6864,80800.0
2011-03-29 11:10:00,18.05,18.05,18.03,18.03,42800.0,14.6864,14.6864,14.6701,14.6701,42800.0
2011-03-29 11:20:00,18.04,18.05,18.04,18.04,12000.0,14.6783,14.6864,14.6783,14.6783,12000.0
2011-03-29 11:30:00,18.04,18.05,18.01,18.02,30800.0,14.6783,14.6864,14.6539,14.662,30800.0
2011-03-29 11:40:00,18.02,18.03,18.02,18.03,60400.0,14.662,14.6701,14.662,14.6701,60400.0
2011-03-29 11:50:00,18.03,18.03,18.03,18.03,13600.0,14.6701,14.6701,14.6701,14.6701,13600.0
2011-03-29 12:00:00,18.03,18.03,18.02,18.02,26400.0,14.6701,14.6701,14.662,14.662,26400.0
2011-03-29 12:10:00,18.01,18.03,18.01,18.03,14400.0,14.6539,14.6701,14.6539,14.6701,14400.0
2011-03-29 12:20:00,18.03,18.04,18.03,18.03,28000.0,14.6701,14.6783,14.6701,14.6701,28000.0
2011-03-29 12:30:00,18.02,18.03,18.02,18.03,45200.0,14.662,14.6701,14.662,14.6701,45200.0
2011-03-29 12:40:00,18.02,18.03,18.01,18.02,18400.0,14.662,14.6701,14.6539,14.662,18400.0
2011-03-29 12:50:00,18.02,18.02,18.01,18.02,36400.0,14.662,14.662,14.6539,14.662,36400.0
2011-03-29 13:00:00,18.02,18.03,18.02,18.02,25200.0,14.662,14.6701,14.662,14.662,25200.0
2011-03-29 13:10:00,18.02,18.03,18.02,18.02,12400.0,14.662,14.6701,14.662,14.662,12400.0
2011-03-29 13:20:00,18.02,18.03,18.02,18.03,100800.0,14.662,14.6701,14.662,14.6701,100800.0
2011-03-29 13:30:00,18.03,18.04,18.03,18.03,87200.0,14.6701,14.6783,14.6701,14.6701,87200.0
2011-03-29 13:40:00,18.04,18.05,18.03,18.05,27200.0,14.6783,14.6864,14.6701,14.6864,27200.0
2011-03-29 13:50:00,18.05,18.05,18.04,18.04,23600.0,14.6864,14.6864,14.6783,14.6783,23600.0
2011-03-29 14:00:00,18.04,18.07,18.04,18.07,76400.0,14.6783,14.7027,14.6783,14.7027,76400.0
2011-03-29 14:10:00,18.07,18.07,18.06,18.06,22000.0,14.7027,14.7027,14.6945,14.6945,22000.0
2011-03-29 14:20:00,18.07,18.07,18.04,18.05,42800.0,14.7027,14.7027,14.6783,14.6864,42800.0
2011-03-29 14:30:00,18.04,18.06,18.04,18.05,10000.0,14.6783,14.6945,14.6783,14.6864,10000.0
2011-03-29 14:40:00,18.05,18.07,18.05,18.06,32400.0,14.6864,14.7027,14.6864,14.6945,32400.0
2011-03-29 14:50:00,18.07,18.07,18.06,18.07,27200.0,14.7027,14.7027,14.6945,14.7027,27200.0
2011-03-29 15:00:00,18.07,18.07,18.06,18.07,44400.0,14.7027,14.7027,14.6945,14.7027,44400.0
2011-03-29 15:10:00,18.07,18.09,18.07,18.07,92800.0,14.7027,14.719,14.7027,14.7027,92800.0
2011-03-29 15:20:00,18.07,18.08,18.06,18.07,46000.0,14.7027,14.7108,14.6945,14.7027,46000.0
2011-03-29 15:30:00,18.07,18.07,18.05,18.06,78800.0,14.7027,14.7027,14.6864,14.6945,78800.0
2011-03-29 15:40:00,18.06,18.07,18.05,18.06,62000.0,14.6945,14.7027,14.6864,14.6945,62000.0
2011-03-29 15:50:00,18.06,18.07,18.04,18.06,136000.0,14.6945,14.7027,14.6783,14.6945,136000.0
2011-03-30 09:30:00,18.15,18.17,18.11,18.16,449200.0,14.7678,14.784,14.7352,14.7759,449200.0
2011-03-30 09:40:00,18.17,18.17,18.15,18.16,20000.0,14.784,14.784,14.7678,14.7759,20000.0
2011-03-30 09:50:00,18.16,18.19,18.16,18.18,36400.0,14.7759,14.8003,14.7759,14.7922,36400.0
2011-03-30 10:00:00,18.18,18.2,18.15,18.15,36000.0,14.7922,14.8085,14.7678,14.7678,36000.0
2011-03-30 10:10:00,18.15,18.16,18.14,18.16,70400.0,14.7678,14.7759,14.7596,14.7759,70400.0
2011-03-30 10:20:00,18.16,18.16,18.13,18.13,41200.0,14.7759,14.7759,14.7515,14.7515,41200.0
2011-03-30 10:30:00,18.13,18.17,18.13,18.14,67200.0,14.7515,14.784,14.7515,14.7596,67200.0
2011-03-30 10:40:00,18.14,18.19,18.14,18.19,33200.0,14.7596,14.8003,14.7596,14.8003,33200.0
2011-03-30 10:50:00,18.19,18.22,18.19,18.2,47600.0,14.8003,14.8247,14.8003,14.8085,47600.0
2011-03-30 11:00:00,18.21,18.21,18.18,18.19,48000.0,14.8166,14.8166,14.7922,14.8003,48000.0
2011-03-30 11:10:00,18.2,18.21,18.19,18.21,30000.0,14.8085,14.8166,14.8003,14.8166,30000.0
2011-03-30 11:20:00,18.21,18.21,18.2,18.21,8000.0,14.8166,14.8166,14.8085,14.8166,8000.0
2011-03-30 11:30:00,18.21,18.22,18.21,18.22,54000.0,14.8166,14.8247,14.8166,14.8247,54000.0
2011-03-30 11:40:00,18.22,18.25,18.22,18.24,30400.0,14.8247,14.8491,14.8247,14.841,30400.0
2011-03-30 11:50:00,18.24,18.25,18.24,18.25,55600.0,14.841,14.8491,14.841,14.8491,55600.0
2011-03-30 12:00:00,18.25,18.26,18.25,18.25,20400.0,14.8491,14.8573,14.8491,14.8491,20400.0
2011-03-30 12:10:00,18.25,18.27,18.25,18.27,55600.0,14.8491,14.8654,14.8491,14.8654,55600.0
2011-03-30 12:20:00,18.27,18.28,18.27,18.27,49200.0,14.8654,14.8735,14.8654,14.8654,49200.0
2011-03-30 12:30:00,18.27,18.27,18.26,18.27,33200.0,14.8654,14.8654,14.8573,14.8654,33200.0
2011-03-30 12:40:00,18.26,18.27,18.26,18.26,50000.0,14.8573,14.8654,14.8573,14.8573,50000.0
2011-03-30 12:50:00,18.26,18.27,18.25,18.27,52400.0,14.8573,14.8654,14.8491,14.8654,52400.0
2011-03-30 13:00:00,18.26,18.27,18.26,18.26,51200.0,14.8573,14.8654,14.8573,14.8573,51200.0
2011-03-30 13:10:00,18.26,18.27,18.26,18.27,21200.0,14.8573,14.8654,14.8573,14.8654,21200.0
2011-03-30 13:20:00,18.26,18.27,18.26,18.27,30400.0,14.8573,14.8654,14.8573,14.8654,30400.0
2011-03-30 13:30:00,18.27,18.27,18.26,18.26,31600.0,14.8654,14.8654,14.8573,14.8573,31600.0
2011-03-30 13:40:00,18.26,18.27,18.26,18.26,25600.0,14.8573,14.8654,14.8573,14.8573,25600.0
2011-03-30 13:50:00,18.25,18.26,18.25,18.25,32400.0,14.8491,14.8573,14.8491,14.8491,32400.0
2011-03-30 14:00:00,18.25,18.27,18.25,18.27,587600.0,14.8491,14.8654,14.8491,14.8654,587600.0
2011-03-30 14:10:00,18.27,18.27,18.26,18.27,74800.0,14.8654,14.8654,14.8573,14.8654,74800.0
2011-03-30 14:20:00,18.27,18.28,18.26,18.27,122400.0,14.8654,14.8735,14.8573,14.8654,122400.0
2011-03-30 14:30:00,18.28,18.29,18.27,18.28,124800.0,14.8735,14.8817,14.8654,14.8735,124800.0
2011-03-30 14:40:00,18.28,18.29,18.27,18.27,77200.0,14.8735,14.8817,14.8654,14.8654,77200.0
2011-03-30 14:50:00,18.27,18.27,18.26,18.27,104000.0,14.8654,14.8654,14.8573,14.8654,104000.0
2011-03-30 15:00:00,18.27,18.29,18.27,18.29,206400.0,14.8654,14.8817,14.8654,14.8817,206400.0
2011-03-30 15:10:00,18.28,18.31,18.28,18.3,228000.0,14.8735,14.898,14.8735,14.8898,228000.0
2011-03-30 15:20:00,18.3,18.31,18.3,18.3,110800.0,14.8898,14.898,14.8898,14.8898,110800.0
2011-03-30 15:30:00,18.3,18.32,18.3,18.32,175600.0,14.8898,14.9061,14.8898,14.9061,175600.0
2011-03-30 15:40:00,18.32,18.32,18.28,18.28,133200.0,14.9061,14.9061,14.8735,14.8735,133200.0
2011-03-30 15:50:00,18.29,18.31,18.27,18.29,410800.0,14.8817,14.898,14.8654,14.8817,410800.0
2011-03-31 09:30:00,18.27,18.32,18.27,18.32,110400.0,14.8654,14.9061,14.8654,14.9061,110400.0
2011-03-31 09:40:00,18.32,18.33,18.29,18.3,60800.0,14.9061,14.9142,14.8817,14.8898,60800.0
2011-03-31 09:50:00,18.31,18.31,18.28,18.3,34800.0,14.898,14.898,14.8735,14.8898,34800.0
2011-03-31 10:00:00,18.3,18.32,18.27,18.28,68000.0,14.8898,14.9061,14.8654,14.8735,68000.0
2011-03-31 10:10:00,18.28,18.31,18.28,18.3,42400.0,14.8735,14.898,14.8735,14.8898,42400.0
2011-03-31 10:20:00,18.29,18.33,18.29,18.31,46400.0,14.8817,14.9142,14.8817,14.898,46400.0
2011-03-31 10:30:00,18.31,18.35,18.31,18.35,63600.0,14.898,14.9305,14.898,14.9305,63600.0
2011-03-31 10:40:00,18.34,18.34,18.33,18.33,30400.0,14.9224,14.9224,14.9142,14.9142,30400.0
2011-03-31 10:50:00,18.33,18.34,18.32,18.34,78800.0,14.9142,14.9224,14.9061,14.9224,78800.0
2011-03-31 11:00:00,18.35,18.35,18.32,18.32,28800.0,14.9305,14.9305,14.9061,14.9061,28800.0
2011-03-31 11:10:00,18.31,18.33,18.31,18.33,32000.0,14.898,14.9142,14.898,14.9142,32000.0
2011-03-31 11:20:00,18.33,18.33,18.31,18.31,51200.0,14.9142,14.9142,14.898,14.898,51200.0
2011-03-31 11:30:00,18.31,18.31,18.28,18.3,186000.0,14.898,14.898,14.8735,14.8898,186000.0
2011-03-31 11:40:00,18.3,18.31,18.3,18.31,53200.0,14.8898,14.898,14.8898,14.898,53200.0
2011-03-31 11:50:00,18.31,18.31,18.3,18.31,46000.0,14.898,14.898,14.8898,14.898,46000.0
2011-03-31 12:00:00,18.31,18.32,18.31,18.31,53200.0,14.898,14.9061,14.898,14.898,53200.0
2011-03-31 12:10:00,18.31,18.33,18.31,18.33,105200.0,14.898,14.9142,14.898,14.9142,105200.0
2011-03-31 12:20:00,18.33,18.34,18.32,18.34,53200.0,14.9142,14.9224,14.9061,14.9224,53200.0
2011-03-31 12:30:00,18.33,18.34,18.33,18.33,37200.0,14.9142,14.9224,14.9142,14.9142,37200.0
2011-03-31 12:40:00,18.33,18.34,18.32,18.33,93600.0,14.9142,14.9224,14.9061,14.9142,93600.0
2011-03-31 12:50:00,18.33,18.35,18.33,18.35,55200.0,14.9142,14.9305,14.9142,14.9305,55200.0
2011-03-31 13:00:00,18.35,18.35,18.34,18.34,19600.0,14.9305,14.9305,14.9224,14.9224,19600.0
2011-03-31 13:10:00,18.34,18.35,18.34,18.35,10400.0,14.9224,14.9305,14.9224,14.9305,10400.0
2011-03-31 13:20:00,18.34,18.35,18.34,18.34,18800.0,14.9224,14.9305,14.9224,14.9224,18800.0
2011-03-31 13:30:00,18.34,18.35,18.34,18.35,23200.0,14.9224,14.9305,14.9224,14.9305,23200.0
2011-03-31 13:40:00,18.35,18.36,18.35,18.36,34400.0,14.9305,14.9386,14.9305,14.9386,34400.0
2011-03-31 13:50:00,18.36,18.36,18.35,18.36,17600.0,14.9386,14.9386,14.9305,14.9386,17600.0
2011-03-31 14:00:00,18.35,18.37,18.35,18.37,34000.0,14.9305,14.9468,14.9305,14.9468,34000.0
2011-03-31 14:10:00,18.37,18.38,18.37,18.37,46400.0,14.9468,14.9549,14.9468,14.9468,46400.0
2011-03-31 14:20:00,18.37,18.37,18.36,18.36,21200.0,14.9468,14.9468,14.9386,14.9386,21200.0
2011-03-31 14:30:00,18.36,18.37,18.36,18.37,23200.0,14.9386,14.9468,14.9386,14.9468,23200.0
2011-03-31 14:40:00,18.37,18.38,18.36,18.38,16400.0,14.9468,14.9549,14.9386,14.9549,16400.0
2011-03-31 14:50:00,18.37,18.38,18.37,18.38,32400.0,14.9468,14.9549,14.9468,14.9549,32400.0
2011-03-31 15:00:00,18.37,18.38,18.36,18.38,48000.0,14.9468,14.9549,14.9386,14.9549,48000.0
2011-03-31 15:10:00,18.38,18.39,18.37,18.38,60800.0,14.9549,14.963,14.9468,14.9549,60800.0
2011-03-31 15:20:00,18.38,18.39,18.37,18.38,57600.0,14.9549,14.963,14.9468,14.9549,57600.0
2011-03-31 15:30:00,18.38,18.38,18.36,18.37,91600.0,14.9549,14.9549,14.9386,14.9468,91600.0
2011-03-31 15:40:00,18.37,18.39,18.37,18.39,384400.0,14.9468,14.963,14.9468,14.963,384400.0
2011-03-31 15:50:00,18.39,18.4,18.39,18.39,450800.0,14.963,14.9712,14.963,14.963,450800.0
2011-04-01 09:30:00,18.49,18.52,18.49,18.5,157600.0,15.0444,15.0688,15.0444,15.0526,157600.0
2011-04-01 09:40:00,18.5,18.5,18.43,18.43,108000.0,15.0526,15.0526,14.9956,14.9956,108000.0
2011-04-01 09:50:00,18.43,18.47,18.43,18.47,96000.0,14.9956,15.0281,14.9956,15.0281,96000.0
2011-04-01 10:00:00,18.46,18.5,18.46,18.5,68000.0,15.02,15.0526,15.02,15.0526,68000.0
2011-04-01 10:10:00,18.5,18.54,18.5,18.53,48800.0,15.0526,15.0851,15.0526,15.077,48800.0
2011-04-01 10:20:00,18.53,18.55,18.53,18.53,72400.0,15.077,15.0932,15.077,15.077,72400.0
2011-04-01 10:30:00,18.54,18.56,18.54,18.56,280800.0,15.0851,15.1014,15.0851,15.1014,280800.0
2011-04-01 10:40:00,18.56,18.56,18.54,18.55,364400.0,15.1014,15.1014,15.0851,15.0932,364400.0
2011-04-01 10:50:00,18.55,18.57,18.54,18.56,439600.0,15.0932,15.1095,15.0851,15.1014,439600.0
2011-04-01 11:00:00,18.56,18.57,18.55,18.56,438800.0,15.1014,15.1095,15.0932,15.1014,438800.0
2011-04-01 11:10:00,18.56,18.57,18.56,18.56,1547600.0,15.1014,15.1095,15.1014,15.1014,1547600.0
2011-04-01 11:20:00,18.56,18.57,18.56,18.57,178400.0,15.1014,15.1095,15.1014,15.1095,178400.0
2011-04-01 11:30:00,18.57,18.58,18.57,18.57,76000.0,15.1095,15.1176,15.1095,15.1095,76000.0
2011-04-01 11:40:00,18.58,18.58,18.56,18.56,40800.0,15.1176,15.1176,15.1014,15.1014,40800.0
2011-04-01 11:50:00,18.56,18.57,18.56,18.56,51200.0,15.1014,15.1095,15.1014,15.1014,51200.0
2011-04-01 12:00:00,18.56,18.56,18.56,18.56,36400.0,15.1014,15.1014,15.1014,15.1014,36400.0
2011-04-01 12:10:00,18.56,18.56,18.55,18.55,32800.0,15.1014,15.1014,15.0932,15.0932,32800.0
2011-04-01 12:20:00,18.55,18.56,18.54,18.55,37600.0,15.0932,15.1014,15.0851,15.0932,37600.0
2011-04-01 12:30:00,18.55,18.56,18.55,18.56,40800.0,15.0932,15.1014,15.0932,15.1014,40800.0
2011-04-01 12:40:00,18.56,18.56,18.53,18.53,60000.0,15.1014,15.1014,15.077,15.077,60000.0
2011-04-01 12:50:00,18.53,18.54,18.53,18.53,63600.0,15.077,15.0851,15.077,15.077,63600.0
2011-04-01 13:00:00,18.53,18.54,18.53,18.53,46400.0,15.077,15.0851,15.077,15.077,46400.0
2011-04-01 13:10:00,18.53,18.54,18.53,18.53,61200.0,15.077,15.0851,15.077,15.077,61200.0
2011-04-01 13:20:00,18.52,18.53,18.52,18.52,24000.0,15.0688,15.077,15.0688,15.0688,24000.0
2011-04-01 13:30:00,18.52,18.53,18.52,18.53,12000.0,15.0688,15.077,15.0688,15.077,12000.0
2011-04-01 13:40:00,18.53,18.54,18.52,18.53,22400.0,15.077,15.0851,15.0688,15.077,22400.0
2011-04-01 13:50:00,18.53,18.54,18.53,18.54,33200.0,15.077,15.0851,15.077,15.0851,33200.0
2011-04-01 14:00:00,18.54,18.55,18.54,18.54,78400.0,15.0851,15.0932,15.0851,15.0851,78400.0
2011-04-01 14:10:00,18.55,18.55,18.53,18.53,18400.0,15.0932,15.0932,15.077,15.077,18400.0
2011-04-01 14:20:00,18.53,18.53,18.52,18.52,41200.0,15.077,15.077,15.0688,15.0688,41200.0
2011-04-01 14:30:00,18.52,18.52,18.5,18.5,44800.0,15.0688,15.0688,15.0526,15.0526,44800.0
2011-04-01 14:40:00,18.5,18.5,18.47,18.48,72000.0,15.0526,15.0526,15.0281,15.0363,72000.0
2011-04-01 14:50:00,18.48,18.48,18.46,18.47,82800.0,15.0363,15.0363,15.02,15.0281,82800.0
2011-04-01 15:00:00,18.47,18.47,18.42,18.43,79600.0,15.0281,15.0281,14.9875,14.9956,79600.0
2011-04-01 15:10:00,18.44,18.44,18.41,18.42,96000.0,15.0037,15.0037,14.9793,14.9875,96000.0
2011-04-01 15:20:00,18.42,18.44,18.41,18.43,76400.0,14.9875,15.0037,14.9793,14.9956,76400.0
2011-04-01 15:30:00,18.43,18.45,18.43,18.44,62000.0,14.9956,15.0119,14.9956,15.0037,62000.0
2011-04-01 15:40:00,18.44,18.46,18.43,18.43,258800.0,15.0037,15.02,14.9956,14.9956,258800.0
2011-04-01 15:50:00,18.43,18.45,18.42,18.45,158000.0,14.9956,15.0119,14.9875,15.0119,158000.0
2011-04-04 09:30:00,18.52,18.55,18.51,18.54,285600.0,15.0688,15.0932,15.0607,15.0851,285600.0
2011-04-04 09:40:00,18.54,18.54,18.51,18.54,94400.0,15.0851,15.0851,15.0607,15.0851,94400.0
2011-04-04 09:50:00,18.54,18.54,18.49,18.5,87600.0,15.0851,15.0851,15.0444,15.0526,87600.0
2011-04-04 10:00:00,18.51,18.51,18.48,18.5,52400.0,15.0607,15.0607,15.0363,15.0526,52400.0
2011-04-04 10:10:00,18.5,18.51,18.49,18.51,72000.0,15.0526,15.0607,15.0444,15.0607,72000.0
2011-04-04 10:20:00,18.51,18.53,18.5,18.51,106800.0,15.0607,15.077,15.0526,15.0607,106800.0
2011-04-04 10:30:00,18.51,18.54,18.51,18.54,61600.0,15.0607,15.0851,15.0607,15.0851,61600.0
2011-04-04 10:40:00,18.55,18.55,18.53,18.54,101600.0,15.0932,15.0932,15.077,15.0851,101600.0
2011-04-04 10:50:00,18.53,18.54,18.52,18.53,98000.0,15.077,15.0851,15.0688,15.077,98000.0
2011-04-04 11:00:00,18.53,18.54,18.52,18.52,60800.0,15.077,15.0851,15.0688,15.0688,60800.0
2011-04-04 11:10:00,18.52,18.54,18.5,18.54,130800.0,15.0688,15.0851,15.0526,15.0851,130800.0
2011-04-04 11:20:00,18.54,18.54,18.53,18.54,69200.0,15.0851,15.0851,15.077,15.0851,69200.0
2011-04-04 11:30:00,18.54,18.54,18.53,18.53,34000.0,15.0851,15.0851,15.077,15.077,34000.0
2011-04-04 11:40:00,18.53,18.54,18.53,18.54,46800.0,15.077,15.0851,15.077,15.0851,46800.0
2011-04-04 11:50:00,18.54,18.55,18.53,18.54,89600.0,15.0851,15.0932,15.077,15.0851,89600.0
2011-04-04 12:00:00,18.54,18.54,18.53,18.53,34400.0,15.0851,15.0851,15.077,15.077,34400.0
2011-04-04 12:10:00,18.53,18.54,18.53,18.53,37200.0,15.077,15.0851,15.077,15.077,37200.0
2011-04-04 12:20:00,18.53,18.54,18.53,18.54,28800.0,15.077,15.0851,15.077,15.0851,28800.0
2011-04-04 12:30:00,18.54,18.54,18.53,18.54,34800.0,15.0851,15.0851,15.077,15.0851,34800.0
2011-04-04 12:40:00,18.54,18.54,18.52,18.53,36000.0,15.0851,15.0851,15.0688,15.077,36000.0
2011-04-04 12:50:00,18.52,18.52,18.5,18.52,48800.0,15.0688,15.0688,15.0526,15.0688,48800.0
2011-04-04 13:00:00,18.52,18.52,18.51,18.52,10800.0,15.0688,15.0688,15.0607,15.0688,10800.0
2011-04-04 13:10:00,18.52,18.52,18.51,18.52,70800.0,15.0688,15.0688,15.0607,15.0688,70800.0
2011-04-04 13:20:00,18.52,18.52,18.51,18.51,30000.0,15.0688,15.0688,15.0607,15.0607,30000.0
2011-04-04 13:30:00,18.51,18.51,18.48,18.5,61200.0,15.0607,15.0607,15.0363,15.0526,61200.0
2011-04-04 13:40:00,18.49,18.5,18.47,18.48,48000.0,15.0444,15.0526,15.0281,15.0363,48000.0
2011-04-04 13:50:00,18.47,18.48,18.46,18.48,37200.0,15.0281,15.0363,15.02,15.0363,37200.0
2011-04-04 14:00:00,18.48,18.51,18.47,18.5,54800.0,15.0363,15.0607,15.0281,15.0526,54800.0
2011-04-04 14:10:00,18.5,18.5,18.49,18.5,30000.0,15.0526,15.0526,15.0444,15.0526,30000.0
2011-04-04 14:20:00,18.5,18.5,18.48,18.5,46000.0,15.0526,15.0526,15.0363,15.0526,46000.0
2011-04-04 14:30:00,18.5,18.52,18.5,18.51,36800.0,15.0526,15.0688,15.0526,15.0607,36800.0
2011-04-04 14:40:00,18.5,18.52,18.5,18.52,29600.0,15.0526,15.0688,15.0526,15.0688,29600.0
2011-04-04 14:50:00,18.52,18.52,18.49,18.49,80000.0,15.0688,15.0688,15.0444,15.0444,80000.0
2011-04-04 15:00:00,18.49,18.49,18.47,18.48,48400.0,15.0444,15.0444,15.0281,15.0363,48400.0
2011-04-04 15:10:00,18.48,18.49,18.48,18.49,80000.0,15.0363,15.0444,15.0363,15.0444,80000.0
2011-04-04 15:20:00,18.49,18.52,18.49,18.52,60400.0,15.0444,15.0688,15.0444,15.0688,60400.0
2011-04-04 15:30:00,18.51,18.52,18.5,18.52,61600.0,15.0607,15.0688,15.0526,15.0688,61600.0
2011-04-04 15:40:00,18.52,18.55,18.52,18.54,56400.0,15.0688,15.0932,15.0688,15.0851,56400.0
2011-04-04 15:50:00,18.54,18.54,18.51,18.52,287600.0,15.0851,15.0851,15.0607,15.0688,287600.0
2011-04-05 09:30:00,18.5,18.55,18.5,18.5,138800.0,15.0526,15.0932,15.0526,15.0526,138800.0
2011-04-05 09:40:00,18.51,18.53,18.49,18.53,43600.0,15.0607,15.077,15.0444,15.077,43600.0
2011-04-05 09:50:00,18.53,18.54,18.53,18.54,39200.0,15.077,15.0851,15.077,15.0851,39200.0
2011-04-05 10:00:00,18.53,18.54,18.49,18.49,113600.0,15.077,15.0851,15.0444,15.0444,113600.0
2011-04-05 10:10:00,18.5,18.55,18.5,18.53,34400.0,15.0526,15.0932,15.0526,15.077,34400.0
2011-04-05 10:20:00,18.53,18.61,18.53,18.61,53200.0,15.077,15.1421,15.077,15.1421,53200.0
2011-04-05 10:30:00,18.61,18.65,18.61,18.61,75200.0,15.1421,15.1746,15.1421,15.1421,75200.0
2011-04-05 10:40:00,18.61,18.62,18.6,18.62,52400.0,15.1421,15.1502,15.1339,15.1502,52400.0
2011-04-05 10:50:00,18.61,18.62,18.6,18.6,48400.0,15.1421,15.1502,15.1339,15.1339,48400.0
2011-04-05 11:00:00,18.6,18.61,18.6,18.61,50000.0,15.1339,15.1421,15.1339,15.1421,50000.0
2011-04-05 11:10:00,18.61,18.62,18.6,18.62,162800.0,15.1421,15.1502,15.1339,15.1502,162800.0
2011-04-05 11:20:00,18.63,18.63,18.61,18.62,65600.0,15.1583,15.1583,15.1421,15.1502,65600.0
2011-04-05 11:30:00,18.62,18.65,18.61,18.65,50000.0,15.1502,15.1746,15.1421,15.1746,50000.0
2011-04-05 11:40:00,18.65,18.66,18.64,18.64,693200.0,15.1746,15.1827,15.1665,15.1665,693200.0
2011-04-05 11:50:00,18.64,18.7,18.63,18.69,231200.0,15.1665,15.2153,15.1583,15.2071,231200.0
2011-04-05 12:00:00,18.69,18.7,18.67,18.68,84800.0,15.2071,15.2153,15.1909,15.199,84800.0
2011-04-05 12:10:00,18.68,18.69,18.67,18.69,250400.0,15.199,15.2071,15.1909,15.2071,250400.0
2011-04-05 12:20:00,18.69,18.71,18.68,18.7,93200.0,15.2071,15.2234,15.199,15.2153,93200.0
2011-04-05 12:30:00,18.7,18.71,18.68,18.68,41600.0,15.2153,15.2234,15.199,15.199,41600.0
2011-04-05 12:40:00,18.68,18.72,18.68,18.72,43200.0,15.199,15.2316,15.199,15.2316,43200.0
2011-04-05 12:50:00,18.72,18.72,18.71,18.71,62000.0,15.2316,15.2316,15.2234,15.2234,62000.0
2011-04-05 13:00:00,18.71,18.72,18.71,18.72,51600.0,15.2234,15.2316,15.2234,15.2316,51600.0
2011-04-05 13:10:00,18.72,18.73,18.69,18.7,33200.0,15.2316,15.2397,15.2071,15.2153,33200.0
2011-04-05 13:20:00,18.7,18.71,18.69,18.69,13600.0,15.2153,15.2234,15.2071,15.2071,13600.0
2011-04-05 13:30:00,18.69,18.69,18.68,18.69,14400.0,15.2071,15.2071,15.199,15.2071,14400.0
2011-04-05 13:40:00,18.69,18.7,18.68,18.68,26400.0,15.2071,15.2153,15.199,15.199,26400.0
2011-04-05 13:50:00,18.69,18.7,18.68,18.68,14400.0,15.2071,15.2153,15.199,15.199,14400.0
2011-04-05 14:00:00,18.68,18.69,18.65,18.66,66000.0,15.199,15.2071,15.1746,15.1827,66000.0
2011-04-05 14:10:00,18.66,18.66,18.64,18.64,43600.0,15.1827,15.1827,15.1665,15.1665,43600.0
2011-04-05 14:20:00,18.65,18.67,18.65,18.66,31600.0,15.1746,15.1909,15.1746,15.1827,31600.0
2011-04-05 14:30:00,18.66,18.67,18.65,18.65,53200.0,15.1827,15.1909,15.1746,15.1746,53200.0
2011-04-05 14:40:00,18.65,18.65,18.62,18.64,106000.0,15.1746,15.1746,15.1502,15.1665,106000.0
2011-04-05 14:50:00,18.64,18.65,18.63,18.65,30800.0,15.1665,15.1746,15.1583,15.1746,30800.0
2011-04-05 15:00:00,18.65,18.65,18.6,18.61,102800.0,15.1746,15.1746,15.1339,15.1421,102800.0
2011-04-05 15:10:00,18.6,18.61,18.6,18.61,44400.0,15.1339,15.1421,15.1339,15.1421,44400.0
2011-04-05 15:20:00,18.61,18.62,18.6,18.61,70800.0,15.1421,15.1502,15.1339,15.1421,70800.0
2011-04-05 15:30:00,18.61,18.61,18.59,18.61,61600.0,15.1421,15.1421,15.1258,15.1421,61600.0
2011-04-05 15:40:00,18.61,18.61,18.59,18.6,70400.0,15.1421,15.1421,15.1258,15.1339,70400.0
2011-04-05 15:50:00,18.6,18.6,18.57,18.59,218000.0,15.1339,15.1339,15.1095,15.1258,218000.0
2011-04-06 09:30:00,18.68,18.74,18.67,18.73,172400.0,15.199,15.2478,15.1909,15.2397,172400.0
2011-04-06 09:40:00,18.73,18.75,18.72,18.74,116400.0,15.2397,15.256,15.2316,15.2478,116400.0
2011-04-06 09:50:00,18.74,18.75,18.71,18.71,93200.0,15.2478,15.256,15.2234,15.2234,93200.0
2011-04-06 10:00:00,18.72,18.74,18.71,18.72,55600.0,15.2316,15.2478,15.2234,15.2316,55600.0
2011-04-06 10:10:00,18.72,18.72,18.67,18.68,47600.0,15.2316,15.2316,15.1909,15.199,47600.0
2011-04-06 10:20:00,18.68,18.71,18.68,18.71,66800.0,15.199,15.2234,15.199,15.2234,66800.0
2011-04-06 10:30:00,18.71,18.74,18.69,18.69,64400.0,15.2234,15.2478,15.2071,15.2071,64400.0
2011-04-06 10:40:00,18.69,18.74,18.69,18.74,170800.0,15.2071,15.2478,15.2071,15.2478,170800.0
2011-04-06 10:50:00,18.74,18.74,18.68,18.69,102400.0,15.2478,15.2478,15.199,15.2071,102400.0
2011-04-06 11:00:00,18.68,18.68,18.63,18.63,50000.0,15.199,15.199,15.1583,15.1583,50000.0
2011-04-06 11:10:00,18.62,18.64,18.62,18.64,51200.0,15.1502,15.1665,15.1502,15.1665,51200.0
2011-04-06 11:20:00,18.64,18.66,18.64,18.65,39600.0,15.1665,15.1827,15.1665,15.1746,39600.0
2011-04-06 11:30:00,18.65,18.66,18.6,18.61,66000.0,15.1746,15.1827,15.1339,15.1421,66000.0
2011-04-06 11:40:00,18.61,18.61,18.6,18.61,28800.0,15.1421,15.1421,15.1339,15.1421,28800.0
2011-04-06 11:50:00,18.61,18.63,18.59,18.59,52000.0,15.1421,15.1583,15.1258,15.1258,52000.0
2011-04-06 12:00:00,18.59,18.61,18.58,18.61,12400.0,15.1258,15.1421,15.1176,15.1421,12400.0
2011-04-06 12:10:00,18.61,18.63,18.61,18.61,30400.0,15.1421,15.1583,15.1421,15.1421,30400.0
2011-04-06 12:20:00,18.61,18.64,18.61,18.63,29200.0,15.1421,15.1665,15.1421,15.1583,29200.0
2011-04-06 12:30:00,18.62,18.63,18.61,18.61,9600.0,15.1502,15.1583,15.1421,15.1421,9600.0
2011-04-06 12:40:00,18.6,18.61,18.6,18.6,22800.0,15.1339,15.1421,15.1339,15.1339,22800.0
2011-04-06 12:50:00,18.6,18.6,18.57,18.59,40000.0,15.1339,15.1339,15.1095,15.1258,40000.0
2011-04-06 13:00:00,18.59,18.6,18.59,18.59,7600.0,15.1258,15.1339,15.1258,15.1258,7600.0
2011-04-06 13:10:00,18.59,18.62,18.59,18.61,26400.0,15.1258,15.1502,15.1258,15.1421,26400.0
2011-04-06 13:20:00,18.62,18.62,18.61,18.61,6000.0,15.1502,15.1502,15.1421,15.1421,6000.0
2011-04-06 13:30:00,18.62,18.63,18.62,18.62,14800.0,15.1502,15.1583,15.1502,15.1502,14800.0
2011-04-06 13:40:00,18.62,18.62,18.61,18.61,22000.0,15.1502,15.1502,15.1421,15.1421,22000.0
2011-04-06 13:50:00,18.61,18.64,18.61,18.64,14800.0,15.1421,15.1665,15.1421,15.1665,14800.0
2011-04-06 14:00:00,18.64,18.66,18.63,18.66,20400.0,15.1665,15.1827,15.1583,15.1827,20400.0
2011-04-06 14:10:00,18.66,18.67,18.65,18.67,23200.0,15.1827,15.1909,15.1746,15.1909,23200.0
2011-04-06 14:20:00,18.67,18.67,18.66,18.66,32800.0,15.1909,15.1909,15.1827,15.1827,32800.0
2011-04-06 14:30:00,18.65,18.68,18.65,18.67,12000.0,15.1746,15.199,15.1746,15.1909,12000.0
2011-04-06 14:40:00,18.67,18.68,18.66,18.67,32400.0,15.1909,15.199,15.1827,15.1909,32400.0
2011-04-06 14:50:00,18.67,18.68,18.67,18.68,12800.0,15.1909,15.199,15.1909,15.199,12800.0
2011-04-06 15:00:00,18.67,18.68,18.66,18.66,124800.0,15.1909,15.199,15.1827,15.1827,124800.0
2011-04-06 15:10:00,18.65,18.67,18.65,18.66,51200.0,15.1746,15.1909,15.1746,15.1827,51200.0
2011-04-06 15:20:00,18.66,18.66,18.64,18.64,54400.0,15.1827,15.1827,15.1665,15.1665,54400.0
2011-04-06 15:30:00,18.64,18.66,18.64,18.65,25200.0,15.1665,15.1827,15.1665,15.1746,25200.0
2011-04-06 15:40:00,18.66,18.66,18.65,18.66,80400.0,15.1827,15.1827,15.1746,15.1827,80400.0
2011-04-06 15:50:00,18.66,18.66,18.63,18.63,127200.0,15.1827,15.1827,15.1583,15.1583,127200.0
2011-04-07 09:30:00,18.65,18.67,18.62,18.65,78400.0,15.1746,15.1909,15.1502,15.1746,78400.0
2011-04-07 09:40:00,18.67,18.71,18.66,18.7,76000.0,15.1909,15.2234,15.1827,15.2153,76000.0
2011-04-07 09:50:00,18.7,18.73,18.69,18.72,63600.0,15.2153,15.2397,15.2071,15.2316,63600.0
2011-04-07 10:00:00,18.72,18.73,18.68,18.69,85200.0,15.2316,15.2397,15.199,15.2071,85200.0
2011-04-07 10:10:00,18.7,18.7,18.67,18.67,12400.0,15.2153,15.2153,15.1909,15.1909,12400.0
2011-04-07 10:20:00,18.67,18.68,18.65,18.65,18400.0,15.1909,15.199,15.1746,15.1746,18400.0
2011-04-07 10:30:00,18.65,18.65,18.59,18.61,41200.0,15.1746,15.1746,15.1258,15.1421,41200.0
2011-04-07 10:40:00,18.61,18.61,18.5,18.56,145600.0,15.1421,15.1421,15.0526,15.1014,145600.0
2011-04-07 10:50:00,18.57,18.6,18.56,18.57,26400.0,15.1095,15.1339,15.1014,15.1095,26400.0
2011-04-07 11:00:00,18.59,18.61,18.57,18.6,66800.0,15.1258,15.1421,15.1095,15.1339,66800.0
2011-04-07 11:10:00,18.6,18.64,18.59,18.6,150400.0,15.1339,15.1665,15.1258,15.1339,150400.0
2011-04-07 11:20:00,18.59,18.61,18.57,18.57,30400.0,15.1258,15.1421,15.1095,15.1095,30400.0
2011-04-07 11:30:00,18.57,18.57,18.48,18.51,154000.0,15.1095,15.1095,15.0363,15.0607,154000.0
2011-04-07 11:40:00,18.52,18.52,18.49,18.49,48800.0,15.0688,15.0688,15.0444,15.0444,48800.0
2011-04-07 11:50:00,18.5,18.55,18.5,18.55,116000.0,15.0526,15.0932,15.0526,15.0932,116000.0
2011-04-07 12:00:00,18.55,18.58,18.53,18.58,73200.0,15.0932,15.1176,15.077,15.1176,73200.0
2011-04-07 12:10:00,18.58,18.6,18.57,18.59,38000.0,15.1176,15.1339,15.1095,15.1258,38000.0
2011-04-07 12:20:00,18.59,18.6,18.58,18.59,14800.0,15.1258,15.1339,15.1176,15.1258,14800.0
2011-04-07 12:30:00,18.59,18.63,18.58,18.63,16400.0,15.1258,15.1583,15.1176,15.1583,16400.0
2011-04-07 12:40:00,18.63,18.64,18.63,18.64,28400.0,15.1583,15.1665,15.1583,15.1665,28400.0
2011-04-07 12:50:00,18.64,18.64,18.64,18.64,17200.0,15.1665,15.1665,15.1665,15.1665,17200.0
2011-04-07 13:00:00,18.65,18.65,18.62,18.65,75600.0,15.1746,15.1746,15.1502,15.1746,75600.0
2011-04-07 13:10:00,18.64,18.64,18.58,18.58,45600.0,15.1665,15.1665,15.1176,15.1176,45600.0
2011-04-07 13:20:00,18.57,18.58,18.56,18.57,16800.0,15.1095,15.1176,15.1014,15.1095,16800.0
2011-04-07 13:30:00,18.57,18.6,18.56,18.58,42400.0,15.1095,15.1339,15.1014,15.1176,42400.0
2011-04-07 13:40:00,18.58,18.58,18.54,18.56,34800.0,15.1176,15.1176,15.0851,15.1014,34800.0
2011-04-07 13:50:00,18.57,18.59,18.56,18.57,22400.0,15.1095,15.1258,15.1014,15.1095,22400.0
2011-04-07 14:00:00,18.57,18.59,18.57,18.58,91200.0,15.1095,15.1258,15.1095,15.1176,91200.0
2011-04-07 14:10:00,18.58,18.59,18.56,18.57,86800.0,15.1176,15.1258,15.1014,15.1095,86800.0
2011-04-07 14:20:00,18.58,18.58,18.55,18.55,62000.0,15.1176,15.1176,15.0932,15.0932,62000.0
2011-04-07 14:30:00,18.54,18.57,18.54,18.55,15600.0,15.0851,15.1095,15.0851,15.0932,15600.0
2011-04-07 14:40:00,18.55,18.57,18.55,18.57,22000.0,15.0932,15.1095,15.0932,15.1095,22000.0
2011-04-07 14:50:00,18.57,18.59,18.57,18.57,39200.0,15.1095,15.1258,15.1095,15.1095,39200.0
2011-04-07 15:00:00,18.57,18.57,18.55,18.56,27600.0,15.1095,15.1095,15.0932,15.1014,27600.0
2011-04-07 15:10:00,18.55,18.58,18.55,18.58,47600.0,15.0932,15.1176,15.0932,15.1176,47600.0
2011-04-07 15:20:00,18.57,18.57,18.54,18.55,207200.0,15.1095,15.1095,15.0851,15.0932,207200.0
2011-04-07 15:30:00,18.55,18.57,18.53,18.57,34800.0,15.0932,15.1095,15.077,15.1095,34800.0
2011-04-07 15:40:00,18.57,18.58,18.54,18.54,33200.0,15.1095,15.1176,15.0851,15.0851,33200.0
2011-04-07 15:50:00,18.54,18.55,18.53,18.54,142000.0,15.0851,15.0932,15.077,15.0851,142000.0
2011-04-08 09:30:00,18.61,18.64,18.57,18.6,131600.0,15.1421,15.1665,15.1095,15.1339,131600.0
2011-04-08 09:40:00,18.6,18.61,18.56,18.57,69600.0,15.1339,15.1421,15.1014,15.1095,69600.0
2011-04-08 09:50:00,18.56,18.58,18.55,18.57,120800.0,15.1014,15.1176,15.0932,15.1095,120800.0
2011-04-08 10:00:00,18.57,18.59,18.53,18.53,90800.0,15.1095,15.1258,15.077,15.077,90800.0
2011-04-08 10:10:00,18.53,18.57,18.5,18.52,115200.0,15.077,15.1095,15.0526,15.0688,115200.0
2011-04-08 10:20:00,18.52,18.52,18.49,18.5,61200.0,15.0688,15.0688,15.0444,15.0526,61200.0
2011-04-08 10:30:00,18.5,18.52,18.48,18.5,108800.0,15.0526,15.0688,15.0363,15.0526,108800.0
2011-04-08 10:40:00,18.5,18.51,18.49,18.5,20000.0,15.0526,15.0607,15.0444,15.0526,20000.0
2011-04-08 10:50:00,18.5,18.5,18.47,18.47,191200.0,15.0526,15.0526,15.0281,15.0281,191200.0
2011-04-08 11:00:00,18.46,18.46,18.42,18.43,85600.0,15.02,15.02,14.9875,14.9956,85600.0
2011-04-08 11:10:00,18.43,18.45,18.42,18.44,22400.0,14.9956,15.0119,14.9875,15.0037,22400.0
2011-04-08 11:20:00,18.44,18.45,18.42,18.42,42400.0,15.0037,15.0119,14.9875,14.9875,42400.0
2011-04-08 11:30:00,18.42,18.45,18.4,18.45,29600.0,14.9875,15.0119,14.9712,15.0119,29600.0
2011-04-08 11:40:00,18.45,18.46,18.44,18.45,24800.0,15.0119,15.02,15.0037,15.0119,24800.0
2011-04-08 11:50:00,18.45,18.45,18.42,18.42,42000.0,15.0119,15.0119,14.9875,14.9875,42000.0
2011-04-08 12:00:00,18.43,18.43,18.41,18.42,27600.0,14.9956,14.9956,14.9793,14.9875,27600.0
2011-04-08 12:10:00,18.42,18.42,18.42,18.42,10000.0,14.9875,14.9875,14.9875,14.9875,10000.0
2011-04-08 12:20:00,18.42,18.42,18.4,18.41,12000.0,14.9875,14.9875,14.9712,14.9793,12000.0
2011-04-08 12:30:00,18.41,18.44,18.41,18.43,48800.0,14.9793,15.0037,14.9793,14.9956,48800.0
2011-04-08 12:40:00,18.43,18.43,18.43,18.43,16400.0,14.9956,14.9956,14.9956,14.9956,16400.0
2011-04-08 12:50:00,18.43,18.43,18.39,18.39,65200.0,14.9956,14.9956,14.963,14.963,65200.0
2011-04-08 13:00:00,18.39,18.4,18.39,18.4,32000.0,14.963,14.9712,14.963,14.9712,32000.0
2011-04-08 13:10:00,18.4,18.4,18.39,18.4,12800.0,14.9712,14.9712,14.963,14.9712,12800.0
2011-04-08 13:20:00,18.41,18.41,18.4,18.41,10400.0,14.9793,14.9793,14.9712,14.9793,10400.0
2011-04-08 13:30:00,18.41,18.41,18.39,18.41,29200.0,14.9793,14.9793,14.963,14.9793,29200.0
2011-04-08 13:40:00,18.41,18.41,18.4,18.4,27600.0,14.9793,14.9793,14.9712,14.9712,27600.0
2011-04-08 13:50:00,18.4,18.4,18.39,18.39,20400.0,14.9712,14.9712,14.963,14.963,20400.0
2011-04-08 14:00:00,18.39,18.39,18.39,18.39,6400.0,14.963,14.963,14.963,14.963,6400.0
2011-04-08 14:10:00,18.39,18.39,18.35,18.35,41200.0,14.963,14.963,14.9305,14.9305,41200.0
2011-04-08 14:20:00,18.35,18.35,18.33,18.34,51200.0,14.9305,14.9305,14.9142,14.9224,51200.0
2011-04-08 14:30:00,18.34,18.34,18.3,18.32,77200.0,14.9224,14.9224,14.8898,14.9061,77200.0
2011-04-08 14:40:00,18.32,18.32,18.27,18.28,258000.0,14.9061,14.9061,14.8654,14.8735,258000.0
2011-04-08 14:50:00,18.28,18.29,18.24,18.24,238800.0,14.8735,14.8817,14.841,14.841,238800.0
2011-04-08 15:00:00,18.24,18.27,18.23,18.27,220400.0,14.841,14.8654,14.8329,14.8654,220400.0
2011-04-08 15:10:00,18.27,18.28,18.25,18.27,187600.0,14.8654,14.8735,14.8491,14.8654,187600.0
2011-04-08 15:20:00,18.27,18.27,18.25,18.26,50400.0,14.8654,14.8654,14.8491,14.8573,50400.0
2011-04-08 15:30:00,18.26,18.29,18.25,18.28,46800.0,14.8573,14.8817,14.8491,14.8735,46800.0
2011-04-08 15:40:00,18.27,18.3,18.27,18.29,56000.0,14.8654,14.8898,14.8654,14.8817,56000.0
2011-04-08 15:50:00,18.29,18.32,18.29,18.3,930400.0,14.8817,14.9061,14.8817,14.8898,930400.0
2011-04-11 09:30:00,18.28,18.37,18.28,18.33,309200.0,14.8735,14.9468,14.8735,14.9142,309200.0
2011-04-11 09:40:00,18.33,18.34,18.3,18.34,53200.0,14.9142,14.9224,14.8898,14.9224,53200.0
2011-04-11 09:50:00,18.35,18.35,18.31,18.31,35200.0,14.9305,14.9305,14.898,14.898,35200.0
2011-04-11 10:00:00,18.31,18.33,18.28,18.29,36400.0,14.898,14.9142,14.8735,14.8817,36400.0
2011-04-11 10:10:00,18.27,18.29,18.26,18.26,46800.0,14.8654,14.8817,14.8573,14.8573,46800.0
2011-04-11 10:20:00,18.26,18.27,18.25,18.25,33600.0,14.8573,14.8654,14.8491,14.8491,33600.0
2011-04-11 10:30:00,18.25,18.28,18.24,18.28,33600.0,14.8491,14.8735,14.841,14.8735,33600.0
2011-04-11 10:40:00,18.27,18.33,18.27,18.33,27200.0,14.8654,14.9142,14.8654,14.9142,27200.0
2011-04-11 10:50:00,18.33,18.33,18.31,18.32,44800.0,14.9142,14.9142,14.898,14.9061,44800.0
2011-04-11 11:00:00,18.31,18.32,18.3,18.32,19200.0,14.898,14.9061,14.8898,14.9061,19200.0
2011-04-11 11:10:00,18.31,18.35,18.3,18.34,58400.0,14.898,14.9305,14.8898,14.9224,58400.0
2011-04-11 11:20:00,18.34,18.34,18.29,18.29,38000.0,14.9224,14.9224,14.8817,14.8817,38000.0
2011-04-11 11:30:00,18.29,18.29,18.27,18.27,22800.0,14.8817,14.8817,14.8654,14.8654,22800.0
2011-04-11 11:40:00,18.27,18.28,18.27,18.28,15600.0,14.8654,14.8735,14.8654,14.8735,15600.0
2011-04-11 11:50:00,18.28,18.29,18.25,18.25,62000.0,14.8735,14.8817,14.8491,14.8491,62000.0
2011-04-11 12:00:00,18.25,18.26,18.25,18.25,41200.0,14.8491,14.8573,14.8491,14.8491,41200.0
2011-04-11 12:10:00,18.25,18.25,18.23,18.23,19200.0,14.8491,14.8491,14.8329,14.8329,19200.0
2011-04-11 12:20:00,18.23,18.26,18.23,18.26,6800.0,14.8329,14.8573,14.8329,14.8573,6800.0
2011-04-11 12:30:00,18.26,18.26,18.2,18.22,20000.0,14.8573,14.8573,14.8085,14.8247,20000.0
2011-04-11 12:40:00,18.21,18.23,18.2,18.22,22400.0,14.8166,14.8329,14.8085,14.8247,22400.0
2011-04-11 12:50:00,18.21,18.22,18.21,18.21,17200.0,14.8166,14.8247,14.8166,14.8166,17200.0
2011-04-11 13:00:00,18.2,18.21,18.18,18.21,35600.0,14.8085,14.8166,14.7922,14.8166,35600.0
2011-04-11 13:10:00,18.21,18.22,18.19,18.2,20400.0,14.8166,14.8247,14.8003,14.8085,20400.0
2011-04-11 13:20:00,18.2,18.23,18.2,18.22,22400.0,14.8085,14.8329,14.8085,14.8247,22400.0
2011-04-11 13:30:00,18.21,18.22,18.2,18.2,30000.0,14.8166,14.8247,14.8085,14.8085,30000.0
2011-04-11 13:40:00,18.2,18.23,18.2,18.21,31200.0,14.8085,14.8329,14.8085,14.8166,31200.0
2011-04-11 13:50:00,18.19,18.22,18.18,18.22,55600.0,14.8003,14.8247,14.7922,14.8247,55600.0
2011-04-11 14:00:00,18.22,18.24,18.21,18.23,20800.0,14.8247,14.841,14.8166,14.8329,20800.0
2011-04-11 14:10:00,18.24,18.24,18.22,18.23,29200.0,14.841,14.841,14.8247,14.8329,29200.0
2011-04-11 14:20:00,18.23,18.23,18.22,18.23,184000.0,14.8329,14.8329,14.8247,14.8329,184000.0
2011-04-11 14:30:00,18.23,18.23,18.2,18.2,37600.0,14.8329,14.8329,14.8085,14.8085,37600.0
2011-04-11 14:40:00,18.2,18.21,18.19,18.2,40000.0,14.8085,14.8166,14.8003,14.8085,40000.0
2011-04-11 14:50:00,18.2,18.21,18.18,18.18,65600.0,14.8085,14.8166,14.7922,14.7922,65600.0
2011-04-11 15:00:00,18.18,18.18,18.16,18.17,34000.0,14.7922,14.7922,14.7759,14.784,34000.0
2011-04-11 15:10:00,18.17,18.17,18.12,18.16,55600.0,14.784,14.784,14.7434,14.7759,55600.0
2011-04-11 15:20:00,18.15,18.17,18.15,18.16,26000.0,14.7678,14.784,14.7678,14.7759,26000.0
2011-04-11 15:30:00,18.15,18.16,18.15,18.16,26000.0,14.7678,14.7759,14.7678,14.7759,26000.0
2011-04-11 15:40:00,18.16,18.19,18.16,18.19,33600.0,14.7759,14.8003,14.7759,14.8003,33600.0
2011-04-11 15:50:00,18.19,18.2,18.18,18.2,164000.0,14.8003,14.8085,14.7922,14.8085,164000.0
2011-04-12 09:30:00,18.08,18.15,18.05,18.14,397600.0,14.7108,14.7678,14.6864,14.7596,397600.0
2011-04-12 09:40:00,18.14,18.17,18.13,18.13,52400.0,14.7596,14.784,14.7515,14.7515,52400.0
2011-04-12 09:50:00,18.13,18.14,18.04,18.05,48400.0,14.7515,14.7596,14.6783,14.6864,48400.0
2011-04-12 10:00:00,18.07,18.08,18.02,18.02,73200.0,14.7027,14.7108,14.662,14.662,73200.0
2011-04-12 10:10:00,18.02,18.06,18.0,18.04,92000.0,14.662,14.6945,14.6457,14.6783,92000.0
2011-04-12 10:20:00,18.03,18.06,18.01,18.06,83600.0,14.6701,14.6945,14.6539,14.6945,83600.0
2011-04-12 10:30:00,18.05,18.06,18.0,18.03,14800.0,14.6864,14.6945,14.6457,14.6701,14800.0
2011-04-12 10:40:00,18.02,18.04,17.98,18.0,71200.0,14.662,14.6783,14.6295,14.6457,71200.0
2011-04-12 10:50:00,18.0,18.01,17.97,17.97,83200.0,14.6457,14.6539,14.6213,14.6213,83200.0
2011-04-12 11:00:00,17.98,17.99,17.97,17.97,23200.0,14.6295,14.6376,14.6213,14.6213,23200.0
2011-04-12 11:10:00,17.97,18.0,17.97,17.97,350800.0,14.6213,14.6457,14.6213,14.6213,350800.0
2011-04-12 11:20:00,17.97,17.99,17.97,17.98,53200.0,14.6213,14.6376,14.6213,14.6295,53200.0
2011-04-12 11:30:00,17.99,18.02,17.98,18.01,34000.0,14.6376,14.662,14.6295,14.6539,34000.0
2011-04-12 11:40:00,18.01,18.01,17.99,17.99,48800.0,14.6539,14.6539,14.6376,14.6376,48800.0
2011-04-12 11:50:00,17.99,17.99,17.97,17.97,72800.0,14.6376,14.6376,14.6213,14.6213,72800.0
2011-04-12 12:00:00,17.97,17.99,17.97,17.97,51200.0,14.6213,14.6376,14.6213,14.6213,51200.0
2011-04-12 12:10:00,17.97,17.99,17.97,17.99,318000.0,14.6213,14.6376,14.6213,14.6376,318000.0
2011-04-12 12:20:00,17.98,18.01,17.98,17.98,314400.0,14.6295,14.6539,14.6295,14.6295,314400.0
2011-04-12 12:30:00,17.99,17.99,17.97,17.98,44000.0,14.6376,14.6376,14.6213,14.6295,44000.0
2011-04-12 12:40:00,17.98,18.02,17.98,18.02,54000.0,14.6295,14.662,14.6295,14.662,54000.0
2011-04-12 12:50:00,18.02,18.02,18.0,18.01,36000.0,14.662,14.662,14.6457,14.6539,36000.0
2011-04-12 13:00:00,18.01,18.01,17.99,18.0,37600.0,14.6539,14.6539,14.6376,14.6457,37600.0
2011-04-12 13:10:00,17.99,18.0,17.98,17.98,14000.0,14.6376,14.6457,14.6295,14.6295,14000.0
2011-04-12 13:20:00,17.98,18.0,17.98,18.0,11200.0,14.6295,14.6457,14.6295,14.6457,11200.0
2011-04-12 13:30:00,18.0,18.02,18.0,18.01,18800.0,14.6457,14.662,14.6457,14.6539,18800.0
2011-04-12 13:40:00,18.0,18.04,17.99,18.03,20400.0,14.6457,14.6783,14.6376,14.6701,20400.0
2011-04-12 13:50:00,18.03,18.04,18.02,18.02,28400.0,14.6701,14.6783,14.662,14.662,28400.0
2011-04-12 14:00:00,18.02,18.07,18.02,18.06,34000.0,14.662,14.7027,14.662,14.6945,34000.0
2011-04-12 14:10:00,18.06,18.06,18.03,18.03,93600.0,14.6945,14.6945,14.6701,14.6701,93600.0
2011-04-12 14:20:00,18.04,18.05,18.03,18.04,52400.0,14.6783,14.6864,14.6701,14.6783,52400.0
2011-04-12 14:30:00,18.04,18.05,18.02,18.03,74000.0,14.6783,14.6864,14.662,14.6701,74000.0
2011-04-12 14:40:00,18.03,18.04,17.99,18.0,94800.0,14.6701,14.6783,14.6376,14.6457,94800.0
2011-04-12 14:50:00,18.0,18.01,17.99,18.0,26000.0,14.6457,14.6539,14.6376,14.6457,26000.0
2011-04-12 15:00:00,18.0,18.01,18.0,18.0,34800.0,14.6457,14.6539,14.6457,14.6457,34800.0
2011-04-12 15:10:00,18.0,18.0,18.0,18.0,24400.0,14.6457,14.6457,14.6457,14.6457,24400.0
2011-04-12 15:20:00,18.0,18.0,17.97,17.97,86800.0,14.6457,14.6457,14.6213,14.6213,86800.0
2011-04-12 15:30:00,17.97,17.98,17.96,17.97,19600.0,14.6213,14.6295,14.6132,14.6213,19600.0
2011-04-12 15:40:00,17.97,17.97,17.95,17.97,29600.0,14.6213,14.6213,14.605,14.6213,29600.0
2011-04-12 15:50:00,17.97,17.98,17.96,17.96,211200.0,14.6213,14.6295,14.6132,14.6132,211200.0
2011-04-13 09:30:00,18.06,18.08,18.01,18.02,606800.0,14.6945,14.7108,14.6539,14.662,606800.0
2011-04-13 09:40:00,18.02,18.04,18.0,18.0,72800.0,14.662,14.6783,14.6457,14.6457,72800.0
2011-04-13 09:50:00,18.01,18.02,17.98,17.98,45200.0,14.6539,14.662,14.6295,14.6295,45200.0
2011-04-13 10:00:00,17.98,17.99,17.95,17.95,53200.0,14.6295,14.6376,14.605,14.605,53200.0
2011-04-13 10:10:00,17.95,17.99,17.95,17.98,37200.0,14.605,14.6376,14.605,14.6295,37200.0
2011-04-13 10:20:00,17.98,18.0,17.96,17.99,52800.0,14.6295,14.6457,14.6132,14.6376,52800.0
2011-04-13 10:30:00,17.99,18.01,17.98,17.98,28400.0,14.6376,14.6539,14.6295,14.6295,28400.0
2011-04-13 10:40:00,17.98,18.05,17.98,18.05,68800.0,14.6295,14.6864,14.6295,14.6864,68800.0
2011-04-13 10:50:00,18.05,18.05,18.01,18.01,95600.0,14.6864,14.6864,14.6539,14.6539,95600.0
2011-04-13 11:00:00,18.01,18.02,17.99,18.0,48400.0,14.6539,14.662,14.6376,14.6457,48400.0
2011-04-13 11:10:00,17.99,17.99,17.97,17.98,42800.0,14.6376,14.6376,14.6213,14.6295,42800.0
2011-04-13 11:20:00,17.98,17.98,17.94,17.95,62000.0,14.6295,14.6295,14.5969,14.605,62000.0
2011-04-13 11:30:00,17.95,17.96,17.92,17.92,39200.0,14.605,14.6132,14.5806,14.5806,39200.0
2011-04-13 11:40:00,17.91,17.94,17.91,17.94,38400.0,14.5725,14.5969,14.5725,14.5969,38400.0
2011-04-13 11:50:00,17.94,17.95,17.88,17.88,40400.0,14.5969,14.605,14.5481,14.5481,40400.0
2011-04-13 12:00:00,17.89,17.94,17.89,17.94,107200.0,14.5562,14.5969,14.5562,14.5969,107200.0
2011-04-13 12:10:00,17.97,17.97,17.95,17.95,50400.0,14.6213,14.6213,14.605,14.605,50400.0
2011-04-13 12:20:00,17.95,17.95,17.92,17.92,18400.0,14.605,14.605,14.5806,14.5806,18400.0
2011-04-13 12:30:00,17.9,17.9,17.86,17.86,38000.0,14.5644,14.5644,14.5318,14.5318,38000.0
2011-04-13 12:40:00,17.86,17.88,17.84,17.86,39200.0,14.5318,14.5481,14.5155,14.5318,39200.0
2011-04-13 12:50:00,17.86,17.86,17.84,17.86,35600.0,14.5318,14.5318,14.5155,14.5318,35600.0
2011-04-13 13:00:00,17.85,17.86,17.84,17.86,18400.0,14.5237,14.5318,14.5155,14.5318,18400.0
2011-04-13 13:10:00,17.87,17.87,17.85,17.85,6800.0,14.54,14.54,14.5237,14.5237,6800.0
2011-04-13 13:20:00,17.86,17.87,17.85,17.85,13600.0,14.5318,14.54,14.5237,14.5237,13600.0
2011-04-13 13:30:00,17.85,17.87,17.83,17.84,14400.0,14.5237,14.54,14.5074,14.5155,14400.0
2011-04-13 13:40:00,17.84,17.86,17.84,17.85,12400.0,14.5155,14.5318,14.5155,14.5237,12400.0
2011-04-13 13:50:00,17.84,17.85,17.82,17.83,48400.0,14.5155,14.5237,14.4993,14.5074,48400.0
2011-04-13 14:00:00,17.84,17.87,17.83,17.86,92400.0,14.5155,14.54,14.5074,14.5318,92400.0
2011-04-13 14:10:00,17.87,17.87,17.83,17.85,58000.0,14.54,14.54,14.5074,14.5237,58000.0
2011-04-13 14:20:00,17.86,17.88,17.85,17.87,35200.0,14.5318,14.5481,14.5237,14.54,35200.0
2011-04-13 14:30:00,17.87,17.89,17.86,17.87,59600.0,14.54,14.5562,14.5318,14.54,59600.0
2011-04-13 14:40:00,17.87,17.95,17.87,17.93,60400.0,14.54,14.605,14.54,14.5888,60400.0
2011-04-13 14:50:00,17.93,17.97,17.93,17.96,45200.0,14.5888,14.6213,14.5888,14.6132,45200.0
2011-04-13 15:00:00,17.96,17.99,17.96,17.97,35200.0,14.6132,14.6376,14.6132,14.6213,35200.0
2011-04-13 15:10:00,17.97,17.98,17.95,17.98,36800.0,14.6213,14.6295,14.605,14.6295,36800.0
2011-04-13 15:20:00,17.98,17.98,17.95,17.95,33600.0,14.6295,14.6295,14.605,14.605,33600.0
2011-04-13 15:30:00,17.95,17.96,17.93,17.95,27200.0,14.605,14.6132,14.5888,14.605,27200.0
2011-04-13 15:40:00,17.95,17.96,17.93,17.95,41600.0,14.605,14.6132,14.5888,14.605,41600.0
2011-04-13 15:50:00,17.94,17.94,17.93,17.94,95200.0,14.5969,14.5969,14.5888,14.5969,95200.0
2011-04-14 09:30:00,17.78,17.85,17.78,17.85,325200.0,14.4667,14.5237,14.4667,14.5237,325200.0
2011-04-14 09:40:00,17.86,17.87,17.79,17.8,63200.0,14.5318,14.54,14.4749,14.483,63200.0
2011-04-14 09:50:00,17.8,17.9,17.78,17.89,63200.0,14.483,14.5644,14.4667,14.5562,63200.0
2011-04-14 10:00:00,17.88,17.93,17.87,17.88,202400.0,14.5481,14.5888,14.54,14.5481,202400.0
2011-04-14 10:10:00,17.9,17.91,17.86,17.9,105600.0,14.5644,14.5725,14.5318,14.5644,105600.0
2011-04-14 10:20:00,17.91,17.92,17.89,17.9,59200.0,14.5725,14.5806,14.5562,14.5644,59200.0
2011-04-14 10:30:00,17.92,17.93,17.91,17.92,234400.0,14.5806,14.5888,14.5725,14.5806,234400.0
2011-04-14 10:40:00,17.92,17.92,17.9,17.91,48800.0,14.5806,14.5806,14.5644,14.5725,48800.0
2011-04-14 10:50:00,17.91,17.93,17.89,17.89,70800.0,14.5725,14.5888,14.5562,14.5562,70800.0
2011-04-14 11:00:00,17.89,17.91,17.89,17.9,14400.0,14.5562,14.5725,14.5562,14.5644,14400.0
2011-04-14 11:10:00,17.9,17.9,17.85,17.87,84400.0,14.5644,14.5644,14.5237,14.54,84400.0
2011-04-14 11:20:00,17.86,17.88,17.85,17.87,60400.0,14.5318,14.5481,14.5237,14.54,60400.0
2011-04-14 11:30:00,17.88,17.88,17.86,17.88,33200.0,14.5481,14.5481,14.5318,14.5481,33200.0
2011-04-14 11:40:00,17.87,17.89,17.84,17.87,79600.0,14.54,14.5562,14.5155,14.54,79600.0
2011-04-14 11:50:00,17.87,17.9,17.86,17.9,14400.0,14.54,14.5644,14.5318,14.5644,14400.0
2011-04-14 12:00:00,17.89,17.94,17.89,17.92,64000.0,14.5562,14.5969,14.5562,14.5806,64000.0
2011-04-14 12:10:00,17.93,17.96,17.93,17.93,42000.0,14.5888,14.6132,14.5888,14.5888,42000.0
2011-04-14 12:20:00,17.93,17.96,17.93,17.96,24400.0,14.5888,14.6132,14.5888,14.6132,24400.0
2011-04-14 12:30:00,17.96,17.97,17.95,17.95,29200.0,14.6132,14.6213,14.605,14.605,29200.0
2011-04-14 12:40:00,17.96,17.97,17.95,17.95,8800.0,14.6132,14.6213,14.605,14.605,8800.0
2011-04-14 12:50:00,17.96,17.99,17.95,17.99,33600.0,14.6132,14.6376,14.605,14.6376,33600.0
2011-04-14 13:00:00,17.98,17.99,17.97,17.97,19600.0,14.6295,14.6376,14.6213,14.6213,19600.0
2011-04-14 13:10:00,17.97,17.97,17.94,17.94,28400.0,14.6213,14.6213,14.5969,14.5969,28400.0
2011-04-14 13:20:00,17.94,17.94,17.91,17.94,44800.0,14.5969,14.5969,14.5725,14.5969,44800.0
2011-04-14 13:30:00,17.94,17.94,17.93,17.93,13200.0,14.5969,14.5969,14.5888,14.5888,13200.0
2011-04-14 13:40:00,17.92,17.92,17.9,17.92,17200.0,14.5806,14.5806,14.5644,14.5806,17200.0
2011-04-14 13:50:00,17.91,17.91,17.89,17.89,35200.0,14.5725,14.5725,14.5562,14.5562,35200.0
2011-04-14 14:00:00,17.89,17.93,17.89,17.93,17200.0,14.5562,14.5888,14.5562,14.5888,17200.0
2011-04-14 14:10:00,17.93,17.95,17.93,17.95,13200.0,14.5888,14.605,14.5888,14.605,13200.0
2011-04-14 14:20:00,17.95,17.97,17.95,17.95,50800.0,14.605,14.6213,14.605,14.605,50800.0
2011-04-14 14:30:00,17.96,17.99,17.96,17.98,104000.0,14.6132,14.6376,14.6132,14.6295,104000.0
2011-04-14 14:40:00,17.98,17.98,17.95,17.95,20800.0,14.6295,14.6295,14.605,14.605,20800.0
2011-04-14 14:50:00,17.96,17.99,17.96,17.99,155200.0,14.6132,14.6376,14.6132,14.6376,155200.0
2011-04-14 15:00:00,17.99,18.02,17.98,18.01,55600.0,14.6376,14.662,14.6295,14.6539,55600.0
2011-04-14 15:10:00,18.01,18.03,18.0,18.03,44400.0,14.6539,14.6701,14.6457,14.6701,44400.0
2011-04-14 15:20:00,18.03,18.03,18.02,18.03,81600.0,14.6701,14.6701,14.662,14.6701,81600.0
2011-04-14 15:30:00,18.03,18.04,18.0,18.03,86400.0,14.6701,14.6783,14.6457,14.6701,86400.0
2011-04-14 15:40:00,18.02,18.03,18.0,18.02,548400.0,14.662,14.6701,14.6457,14.662,548400.0
2011-04-14 15:50:00,18.02,18.05,18.02,18.05,426000.0,14.662,14.6864,14.662,14.6864,426000.0
2011-04-15 09:30:00,18.04,18.05,18.0,18.0,137600.0,14.6783,14.6864,14.6457,14.6457,137600.0
2011-04-15 09:40:00,18.0,18.0,17.96,17.97,216000.0,14.6457,14.6457,14.6132,14.6213,216000.0
2011-04-15 09:50:00,17.97,18.03,17.96,18.02,56000.0,14.6213,14.6701,14.6132,14.662,56000.0
2011-04-15 10:00:00,18.03,18.08,18.03,18.07,57200.0,14.6701,14.7108,14.6701,14.7027,57200.0
2011-04-15 10:10:00,18.07,18.07,18.02,18.03,31600.0,14.7027,14.7027,14.662,14.6701,31600.0
2011-04-15 10:20:00,18.02,18.04,18.01,18.04,58800.0,14.662,14.6783,14.6539,14.6783,58800.0
2011-04-15 10:30:00,18.04,18.06,17.97,17.97,132000.0,14.6783,14.6945,14.6213,14.6213,132000.0
2011-04-15 10:40:00,17.98,18.03,17.97,18.03,66800.0,14.6295,14.6701,14.6213,14.6701,66800.0
2011-04-15 10:50:00,18.04,18.07,18.04,18.06,46000.0,14.6783,14.7027,14.6783,14.6945,46000.0
2011-04-15 11:00:00,18.07,18.08,18.05,18.05,62800.0,14.7027,14.7108,14.6864,14.6864,62800.0
2011-04-15 11:10:00,18.05,18.07,18.04,18.07,39600.0,14.6864,14.7027,14.6783,14.7027,39600.0
2011-04-15 11:20:00,18.07,18.13,18.07,18.13,88400.0,14.7027,14.7515,14.7027,14.7515,88400.0
2011-04-15 11:30:00,18.13,18.14,18.13,18.13,53200.0,14.7515,14.7596,14.7515,14.7515,53200.0
2011-04-15 11:40:00,18.13,18.13,18.12,18.13,13200.0,14.7515,14.7515,14.7434,14.7515,13200.0
2011-04-15 11:50:00,18.13,18.16,18.12,18.14,194800.0,14.7515,14.7759,14.7434,14.7596,194800.0
2011-04-15 12:00:00,18.14,18.15,18.14,18.15,24800.0,14.7596,14.7678,14.7596,14.7678,24800.0
2011-04-15 12:10:00,18.15,18.18,18.15,18.18,85600.0,14.7678,14.7922,14.7678,14.7922,85600.0
2011-04-15 12:20:00,18.18,18.18,18.17,18.17,17200.0,14.7922,14.7922,14.784,14.784,17200.0
2011-04-15 12:30:00,18.17,18.18,18.16,18.18,18000.0,14.784,14.7922,14.7759,14.7922,18000.0
2011-04-15 12:40:00,18.17,18.2,18.17,18.2,56800.0,14.784,14.8085,14.784,14.8085,56800.0
2011-04-15 12:50:00,18.19,18.2,18.19,18.2,22400.0,14.8003,14.8085,14.8003,14.8085,22400.0
2011-04-15 13:00:00,18.2,18.21,18.18,18.19,48400.0,14.8085,14.8166,14.7922,14.8003,48400.0
2011-04-15 13:10:00,18.19,18.19,18.18,18.18,17200.0,14.8003,14.8003,14.7922,14.7922,17200.0
2011-04-15 13:20:00,18.18,18.18,18.16,18.16,17200.0,14.7922,14.7922,14.7759,14.7759,17200.0
2011-04-15 13:30:00,18.16,18.17,18.16,18.17,9200.0,14.7759,14.784,14.7759,14.784,9200.0
2011-04-15 13:40:00,18.17,18.17,18.15,18.17,22400.0,14.784,14.784,14.7678,14.784,22400.0
2011-04-15 13:50:00,18.17,18.17,18.17,18.17,12000.0,14.784,14.784,14.784,14.784,12000.0
2011-04-15 14:00:00,18.16,18.17,18.16,18.17,10800.0,14.7759,14.784,14.7759,14.784,10800.0
2011-04-15 14:10:00,18.17,18.18,18.17,18.18,32000.0,14.784,14.7922,14.784,14.7922,32000.0
2011-04-15 14:20:00,18.18,18.2,18.18,18.19,82000.0,14.7922,14.8085,14.7922,14.8003,82000.0
2011-04-15 14:30:00,18.19,18.21,18.19,18.2,25600.0,14.8003,14.8166,14.8003,14.8085,25600.0
2011-04-15 14:40:00,18.2,18.21,18.19,18.19,49200.0,14.8085,14.8166,14.8003,14.8003,49200.0
2011-04-15 14:50:00,18.18,18.2,18.18,18.2,35600.0,14.7922,14.8085,14.7922,14.8085,35600.0
2011-04-15 15:00:00,18.2,18.2,18.18,18.19,33600.0,14.8085,14.8085,14.7922,14.8003,33600.0
2011-04-15 15:10:00,18.19,18.19,18.15,18.17,406800.0,14.8003,14.8003,14.7678,14.784,406800.0
2011-04-15 15:20:00,18.17,18.18,18.16,18.18,74800.0,14.784,14.7922,14.7759,14.7922,74800.0
2011-04-15 15:30:00,18.17,18.19,18.17,18.18,142800.0,14.784,14.8003,14.784,14.7922,142800.0
2011-04-15 15:40:00,18.18,18.19,18.17,18.18,82400.0,14.7922,14.8003,14.784,14.7922,82400.0
2011-04-15 15:50:00,18.18,18.23,18.18,18.23,261200.0,14.7922,14.8329,14.7922,14.8329,261200.0
2011-04-18 09:30:00,17.93,18.01,17.87,17.9,494000.0,14.5888,14.6539,14.54,14.5644,494000.0
2011-04-18 09:40:00,17.9,17.95,17.88,17.93,287600.0,14.5644,14.605,14.5481,14.5888,287600.0
2011-04-18 09:50:00,17.93,17.95,17.9,17.91,91200.0,14.5888,14.605,14.5644,14.5725,91200.0
2011-04-18 10:00:00,17.91,17.93,17.85,17.86,110800.0,14.5725,14.5888,14.5237,14.5318,110800.0
2011-04-18 10:10:00,17.86,17.94,17.86,17.94,81200.0,14.5318,14.5969,14.5318,14.5969,81200.0
2011-04-18 10:20:00,17.94,17.97,17.9,17.92,74800.0,14.5969,14.6213,14.5644,14.5806,74800.0
2011-04-18 10:30:00,17.91,17.95,17.91,17.92,33600.0,14.5725,14.605,14.5725,14.5806,33600.0
2011-04-18 10:40:00,17.91,17.92,17.88,17.89,70000.0,14.5725,14.5806,14.5481,14.5562,70000.0
2011-04-18 10:50:00,17.88,17.9,17.85,17.88,77200.0,14.5481,14.5644,14.5237,14.5481,77200.0
2011-04-18 11:00:00,17.87,17.9,17.84,17.86,74800.0,14.54,14.5644,14.5155,14.5318,74800.0
2011-04-18 11:10:00,17.85,17.89,17.85,17.87,20400.0,14.5237,14.5562,14.5237,14.54,20400.0
2011-04-18 11:20:00,17.88,17.91,17.88,17.91,42000.0,14.5481,14.5725,14.5481,14.5725,42000.0
2011-04-18 11:30:00,17.91,17.91,17.89,17.91,54400.0,14.5725,14.5725,14.5562,14.5725,54400.0
2011-04-18 11:40:00,17.9,17.91,17.88,17.89,172800.0,14.5644,14.5725,14.5481,14.5562,172800.0
2011-04-18 11:50:00,17.89,17.91,17.89,17.89,55200.0,14.5562,14.5725,14.5562,14.5562,55200.0
2011-04-18 12:00:00,17.89,17.9,17.87,17.88,28000.0,14.5562,14.5644,14.54,14.5481,28000.0
2011-04-18 12:10:00,17.88,17.88,17.85,17.86,87600.0,14.5481,14.5481,14.5237,14.5318,87600.0
2011-04-18 12:20:00,17.86,17.87,17.85,17.87,29200.0,14.5318,14.54,14.5237,14.54,29200.0
2011-04-18 12:30:00,17.86,17.87,17.86,17.87,46800.0,14.5318,14.54,14.5318,14.54,46800.0
2011-04-18 12:40:00,17.86,17.87,17.85,17.85,34000.0,14.5318,14.54,14.5237,14.5237,34000.0
2011-04-18 12:50:00,17.85,17.86,17.84,17.85,42800.0,14.5237,14.5318,14.5155,14.5237,42800.0
2011-04-18 13:00:00,17.85,17.85,17.84,17.84,10400.0,14.5237,14.5237,14.5155,14.5155,10400.0
2011-04-18 13:10:00,17.83,17.84,17.81,17.83,65600.0,14.5074,14.5155,14.4911,14.5074,65600.0
2011-04-18 13:20:00,17.83,17.83,17.82,17.82,9600.0,14.5074,14.5074,14.4993,14.4993,9600.0
2011-04-18 13:30:00,17.83,17.84,17.82,17.83,40400.0,14.5074,14.5155,14.4993,14.5074,40400.0
2011-04-18 13:40:00,17.82,17.85,17.82,17.85,30000.0,14.4993,14.5237,14.4993,14.5237,30000.0
2011-04-18 13:50:00,17.85,17.88,17.85,17.88,43200.0,14.5237,14.5481,14.5237,14.5481,43200.0
2011-04-18 14:00:00,17.87,17.88,17.85,17.87,64400.0,14.54,14.5481,14.5237,14.54,64400.0
2011-04-18 14:10:00,17.86,17.89,17.86,17.88,44000.0,14.5318,14.5562,14.5318,14.5481,44000.0
2011-04-18 14:20:00,17.88,17.89,17.88,17.88,13600.0,14.5481,14.5562,14.5481,14.5481,13600.0
2011-04-18 14:30:00,17.88,17.92,17.87,17.92,560400.0,14.5481,14.5806,14.54,14.5806,560400.0
2011-04-18 14:40:00,17.91,17.93,17.89,17.92,139600.0,14.5725,14.5888,14.5562,14.5806,139600.0
2011-04-18 14:50:00,17.91,17.93,17.91,17.91,147200.0,14.5725,14.5888,14.5725,14.5725,147200.0
2011-04-18 15:00:00,17.91,17.92,17.88,17.89,186800.0,14.5725,14.5806,14.5481,14.5562,186800.0
2011-04-18 15:10:00,17.89,17.95,17.88,17.95,132000.0,14.5562,14.605,14.5481,14.605,132000.0
2011-04-18 15:20:00,17.95,17.96,17.92,17.93,166400.0,14.605,14.6132,14.5806,14.5888,166400.0
2011-04-18 15:30:00,17.93,17.95,17.88,17.89,212000.0,14.5888,14.605,14.5481,14.5562,212000.0
2011-04-18 15:40:00,17.9,17.92,17.87,17.92,335200.0,14.5644,14.5806,14.54,14.5806,335200.0
2011-04-18 15:50:00,17.92,17.95,17.9,17.95,541600.0,14.5806,14.605,14.5644,14.605,541600.0
2011-04-19 09:30:00,18.02,18.07,18.0,18.05,154000.0,14.662,14.7027,14.6457,14.6864,154000.0
2011-04-19 09:40:00,18.05,18.08,18.01,18.02,142800.0,14.6864,14.7108,14.6539,14.662,142800.0
2011-04-19 09:50:00,18.01,18.02,17.97,17.99,99600.0,14.6539,14.662,14.6213,14.6376,99600.0
2011-04-19 10:00:00,17.99,17.99,17.96,17.98,67600.0,14.6376,14.6376,14.6132,14.6295,67600.0
2011-04-19 10:10:00,17.98,18.0,17.97,17.98,182400.0,14.6295,14.6457,14.6213,14.6295,182400.0
2011-04-19 10:20:00,17.99,17.99,17.97,17.98,77600.0,14.6376,14.6376,14.6213,14.6295,77600.0
2011-04-19 10:30:00,17.98,17.98,17.93,17.93,83200.0,14.6295,14.6295,14.5888,14.5888,83200.0
2011-04-19 10:40:00,17.93,17.94,17.91,17.93,63600.0,14.5888,14.5969,14.5725,14.5888,63600.0
2011-04-19 10:50:00,17.94,17.94,17.92,17.92,30800.0,14.5969,14.5969,14.5806,14.5806,30800.0
2011-04-19 11:00:00,17.92,17.92,17.9,17.92,56400.0,14.5806,14.5806,14.5644,14.5806,56400.0
2011-04-19 11:10:00,17.92,17.92,17.9,17.91,37200.0,14.5806,14.5806,14.5644,14.5725,37200.0
2011-04-19 11:20:00,17.91,17.91,17.86,17.87,93200.0,14.5725,14.5725,14.5318,14.54,93200.0
2011-04-19 11:30:00,17.86,17.9,17.86,17.89,58000.0,14.5318,14.5644,14.5318,14.5562,58000.0
2011-04-19 11:40:00,17.89,17.89,17.87,17.87,38400.0,14.5562,14.5562,14.54,14.54,38400.0
2011-04-19 11:50:00,17.87,17.9,17.87,17.89,38800.0,14.54,14.5644,14.54,14.5562,38800.0
2011-04-19 12:00:00,17.89,17.89,17.87,17.88,75200.0,14.5562,14.5562,14.54,14.5481,75200.0
2011-04-19 12:10:00,17.88,17.9,17.87,17.88,82400.0,14.5481,14.5644,14.54,14.5481,82400.0
2011-04-19 12:20:00,17.88,17.88,17.86,17.86,52400.0,14.5481,14.5481,14.5318,14.5318,52400.0
2011-04-19 12:30:00,17.86,17.86,17.85,17.86,28400.0,14.5318,14.5318,14.5237,14.5318,28400.0
2011-04-19 12:40:00,17.86,17.86,17.85,17.85,62000.0,14.5318,14.5318,14.5237,14.5237,62000.0
2011-04-19 12:50:00,17.86,17.89,17.86,17.88,37600.0,14.5318,14.5562,14.5318,14.5481,37600.0
2011-04-19 13:00:00,17.88,17.9,17.88,17.89,58800.0,14.5481,14.5644,14.5481,14.5562,58800.0
2011-04-19 13:10:00,17.89,17.91,17.88,17.91,55200.0,14.5562,14.5725,14.5481,14.5725,55200.0
2011-04-19 13:20:00,17.91,17.92,17.91,17.92,56400.0,14.5725,14.5806,14.5725,14.5806,56400.0
2011-04-19 13:30:00,17.92,17.93,17.91,17.93,36000.0,14.5806,14.5888,14.5725,14.5888,36000.0
2011-04-19 13:40:00,17.93,17.95,17.93,17.95,131600.0,14.5888,14.605,14.5888,14.605,131600.0
2011-04-19 13:50:00,17.95,17.95,17.94,17.94,64800.0,14.605,14.605,14.5969,14.5969,64800.0
2011-04-19 14:00:00,17.94,17.94,17.92,17.92,48800.0,14.5969,14.5969,14.5806,14.5806,48800.0
2011-04-19 14:10:00,17.92,17.94,17.92,17.94,28400.0,14.5806,14.5969,14.5806,14.5969,28400.0
2011-04-19 14:20:00,17.93,17.93,17.92,17.92,43200.0,14.5888,14.5888,14.5806,14.5806,43200.0
2011-04-19 14:30:00,17.92,17.93,17.91,17.93,19200.0,14.5806,14.5888,14.5725,14.5888,19200.0
2011-04-19 14:40:00,17.93,17.95,17.93,17.93,71600.0,14.5888,14.605,14.5888,14.5888,71600.0
2011-04-19 14:50:00,17.93,17.94,17.93,17.93,57200.0,14.5888,14.5969,14.5888,14.5888,57200.0
2011-04-19 15:00:00,17.93,17.96,17.93,17.96,65200.0,14.5888,14.6132,14.5888,14.6132,65200.0
2011-04-19 15:10:00,17.96,17.97,17.96,17.96,50000.0,14.6132,14.6213,14.6132,14.6132,50000.0
2011-04-19 15:20:00,17.96,17.96,17.95,17.95,130400.0,14.6132,14.6132,14.605,14.605,130400.0
2011-04-19 15:30:00,17.95,17.95,17.94,17.95,85200.0,14.605,14.605,14.5969,14.605,85200.0
2011-04-19 15:40:00,17.95,17.95,17.93,17.93,136400.0,14.605,14.605,14.5888,14.5888,136400.0
2011-04-19 15:50:00,17.93,17.97,17.93,17.95,112000.0,14.5888,14.6213,14.5888,14.605,112000.0
2011-04-20 09:30:00,18.26,18.27,18.21,18.23,189600.0,14.8573,14.8654,14.8166,14.8329,189600.0
2011-04-20 09:40:00,18.23,18.23,18.19,18.22,67200.0,14.8329,14.8329,14.8003,14.8247,67200.0
2011-04-20 09:50:00,18.2,18.21,18.18,18.19,51600.0,14.8085,14.8166,14.7922,14.8003,51600.0
2011-04-20 10:00:00,18.2,18.26,18.19,18.25,120000.0,14.8085,14.8573,14.8003,14.8491,120000.0
2011-04-20 10:10:00,18.25,18.3,18.24,18.29,98400.0,14.8491,14.8898,14.841,14.8817,98400.0
2011-04-20 10:20:00,18.28,18.29,18.27,18.28,33200.0,14.8735,14.8817,14.8654,14.8735,33200.0
2011-04-20 10:30:00,18.28,18.29,18.28,18.28,32400.0,14.8735,14.8817,14.8735,14.8735,32400.0
2011-04-20 10:40:00,18.29,18.31,18.28,18.3,48400.0,14.8817,14.898,14.8735,14.8898,48400.0
2011-04-20 10:50:00,18.29,18.3,18.29,18.29,18800.0,14.8817,14.8898,14.8817,14.8817,18800.0
2011-04-20 11:00:00,18.29,18.3,18.28,18.28,36400.0,14.8817,14.8898,14.8735,14.8735,36400.0
2011-04-20 11:10:00,18.28,18.3,18.28,18.28,107200.0,14.8735,14.8898,14.8735,14.8735,107200.0
2011-04-20 11:20:00,18.28,18.28,18.25,18.27,46000.0,14.8735,14.8735,14.8491,14.8654,46000.0
2011-04-20 11:30:00,18.27,18.28,18.27,18.27,25200.0,14.8654,14.8735,14.8654,14.8654,25200.0
2011-04-20 11:40:00,18.28,18.28,18.27,18.28,32000.0,14.8735,14.8735,14.8654,14.8735,32000.0
2011-04-20 11:50:00,18.28,18.29,18.27,18.28,31200.0,14.8735,14.8817,14.8654,14.8735,31200.0
2011-04-20 12:00:00,18.28,18.28,18.26,18.27,24400.0,14.8735,14.8735,14.8573,14.8654,24400.0
2011-04-20 12:10:00,18.27,18.28,18.25,18.26,34400.0,14.8654,14.8735,14.8491,14.8573,34400.0
2011-04-20 12:20:00,18.25,18.26,18.24,18.24,33200.0,14.8491,14.8573,14.841,14.841,33200.0
2011-04-20 12:30:00,18.24,18.25,18.23,18.23,70000.0,14.841,14.8491,14.8329,14.8329,70000.0
2011-04-20 12:40:00,18.24,18.24,18.23,18.23,48000.0,14.841,14.841,14.8329,14.8329,48000.0
2011-04-20 12:50:00,18.23,18.24,18.23,18.23,36000.0,14.8329,14.841,14.8329,14.8329,36000.0
2011-04-20 13:00:00,18.23,18.24,18.2,18.21,82400.0,14.8329,14.841,14.8085,14.8166,82400.0
2011-04-20 13:10:00,18.21,18.21,18.18,18.19,45200.0,14.8166,14.8166,14.7922,14.8003,45200.0
2011-04-20 13:20:00,18.18,18.21,18.18,18.2,55200.0,14.7922,14.8166,14.7922,14.8085,55200.0
2011-04-20 13:30:00,18.21,18.21,18.18,18.19,26400.0,14.8166,14.8166,14.7922,14.8003,26400.0
2011-04-20 13:40:00,18.19,18.21,18.19,18.2,28800.0,14.8003,14.8166,14.8003,14.8085,28800.0
2011-04-20 13:50:00,18.2,18.23,18.2,18.22,47200.0,14.8085,14.8329,14.8085,14.8247,47200.0
2011-04-20 14:00:00,18.22,18.22,18.2,18.21,32400.0,14.8247,14.8247,14.8085,14.8166,32400.0
2011-04-20 14:10:00,18.21,18.23,18.2,18.23,22000.0,14.8166,14.8329,14.8085,14.8329,22000.0
2011-04-20 14:20:00,18.23,18.24,18.22,18.23,37600.0,14.8329,14.841,14.8247,14.8329,37600.0
2011-04-20 14:30:00,18.23,18.25,18.23,18.25,18000.0,14.8329,14.8491,14.8329,14.8491,18000.0
2011-04-20 14:40:00,18.25,18.25,18.24,18.25,19600.0,14.8491,14.8491,14.841,14.8491,19600.0
2011-04-20 14:50:00,18.25,18.25,18.24,18.24,32400.0,14.8491,14.8491,14.841,14.841,32400.0
2011-04-20 15:00:00,18.24,18.24,18.22,18.23,16000.0,14.841,14.841,14.8247,14.8329,16000.0
2011-04-20 15:10:00,18.23,18.25,18.23,18.24,33200.0,14.8329,14.8491,14.8329,14.841,33200.0
2011-04-20 15:20:00,18.24,18.27,18.23,18.26,84800.0,14.841,14.8654,14.8329,14.8573,84800.0
2011-04-20 15:30:00,18.27,18.27,18.25,18.27,61600.0,14.8654,14.8654,14.8491,14.8654,61600.0
2011-04-20 15:40:00,18.27,18.28,18.25,18.25,106800.0,14.8654,14.8735,14.8491,14.8491,106800.0
2011-04-20 15:50:00,18.25,18.31,18.25,18.31,584800.0,14.8491,14.898,14.8491,14.898,584800.0
2011-04-21 09:30:00,18.43,18.43,18.37,18.38,222400.0,14.9956,14.9956,14.9468,14.9549,222400.0
2011-04-21 09:40:00,18.38,18.38,18.33,18.34,59200.0,14.9549,14.9549,14.9142,14.9224,59200.0
2011-04-21 09:50:00,18.35,18.38,18.35,18.37,45600.0,14.9305,14.9549,14.9305,14.9468,45600.0
2011-04-21 10:00:00,18.36,18.37,18.3,18.33,206000.0,14.9386,14.9468,14.8898,14.9142,206000.0
2011-04-21 10:10:00,18.33,18.34,18.31,18.34,33200.0,14.9142,14.9224,14.898,14.9224,33200.0
2011-04-21 10:20:00,18.34,18.36,18.34,18.34,36800.0,14.9224,14.9386,14.9224,14.9224,36800.0
2011-04-21 10:30:00,18.34,18.35,18.32,18.33,31200.0,14.9224,14.9305,14.9061,14.9142,31200.0
2011-04-21 10:40:00,18.34,18.36,18.34,18.34,77200.0,14.9224,14.9386,14.9224,14.9224,77200.0
2011-04-21 10:50:00,18.35,18.37,18.33,18.36,67600.0,14.9305,14.9468,14.9142,14.9386,67600.0
2011-04-21 11:00:00,18.36,18.38,18.36,18.38,40400.0,14.9386,14.9549,14.9386,14.9549,40400.0
2011-04-21 11:10:00,18.37,18.38,18.36,18.36,45600.0,14.9468,14.9549,14.9386,14.9386,45600.0
2011-04-21 11:20:00,18.36,18.38,18.36,18.38,35600.0,14.9386,14.9549,14.9386,14.9549,35600.0
2011-04-21 11:30:00,18.38,18.39,18.37,18.39,76000.0,14.9549,14.963,14.9468,14.963,76000.0
2011-04-21 11:40:00,18.39,18.39,18.35,18.38,79200.0,14.963,14.963,14.9305,14.9549,79200.0
2011-04-21 11:50:00,18.38,18.38,18.36,18.36,56400.0,14.9549,14.9549,14.9386,14.9386,56400.0
2011-04-21 12:00:00,18.36,18.38,18.36,18.38,70800.0,14.9386,14.9549,14.9386,14.9549,70800.0
2011-04-21 12:10:00,18.37,18.38,18.36,18.37,147600.0,14.9468,14.9549,14.9386,14.9468,147600.0
2011-04-21 12:20:00,18.38,18.38,18.38,18.38,8400.0,14.9549,14.9549,14.9549,14.9549,8400.0
2011-04-21 12:30:00,18.37,18.38,18.36,18.37,34400.0,14.9468,14.9549,14.9386,14.9468,34400.0
2011-04-21 12:40:00,18.37,18.39,18.37,18.38,56400.0,14.9468,14.963,14.9468,14.9549,56400.0
2011-04-21 12:50:00,18.38,18.39,18.38,18.38,16000.0,14.9549,14.963,14.9549,14.9549,16000.0
2011-04-21 13:00:00,18.39,18.39,18.38,18.39,8400.0,14.963,14.963,14.9549,14.963,8400.0
2011-04-21 13:10:00,18.39,18.39,18.38,18.39,38000.0,14.963,14.963,14.9549,14.963,38000.0
2011-04-21 13:20:00,18.39,18.39,18.37,18.38,28800.0,14.963,14.963,14.9468,14.9549,28800.0
2011-04-21 13:30:00,18.38,18.39,18.37,18.37,16000.0,14.9549,14.963,14.9468,14.9468,16000.0
2011-04-21 13:40:00,18.37,18.37,18.36,18.37,45200.0,14.9468,14.9468,14.9386,14.9468,45200.0
2011-04-21 13:50:00,18.37,18.38,18.37,18.38,26400.0,14.9468,14.9549,14.9468,14.9549,26400.0
2011-04-21 14:00:00,18.38,18.38,18.37,18.37,18400.0,14.9549,14.9549,14.9468,14.9468,18400.0
2011-04-21 14:10:00,18.38,18.38,18.38,18.38,10000.0,14.9549,14.9549,14.9549,14.9549,10000.0
2011-04-21 14:20:00,18.38,18.39,18.38,18.39,52000.0,14.9549,14.963,14.9549,14.963,52000.0
2011-04-21 14:30:00,18.39,18.4,18.39,18.4,15200.0,14.963,14.9712,14.963,14.9712,15200.0
2011-04-21 14:40:00,18.4,18.4,18.39,18.39,22000.0,14.9712,14.9712,14.963,14.963,22000.0
2011-04-21 14:50:00,18.39,18.4,18.39,18.39,37200.0,14.963,14.9712,14.963,14.963,37200.0
2011-04-21 15:00:00,18.38,18.39,18.38,18.39,38800.0,14.9549,14.963,14.9549,14.963,38800.0
2011-04-21 15:10:00,18.39,18.4,18.39,18.39,502000.0,14.963,14.9712,14.963,14.963,502000.0
2011-04-21 15:20:00,18.39,18.4,18.39,18.39,56000.0,14.963,14.9712,14.963,14.963,56000.0
2011-04-21 15:30:00,18.4,18.42,18.4,18.42,82400.0,14.9712,14.9875,14.9712,14.9875,82400.0
2011-04-21 15:40:00,18.41,18.43,18.4,18.43,68400.0,14.9793,14.9956,14.9712,14.9956,68400.0
2011-04-21 15:50:00,18.43,18.44,18.43,18.43,294800.0,14.9956,15.0037,14.9956,14.9956,294800.0
2011-04-25 09:30:00,18.43,18.43,18.38,18.39,189600.0,14.9956,14.9956,14.9549,14.963,189600.0
2011-04-25 09:40:00,18.39,18.43,18.37,18.42,36000.0,14.963,14.9956,14.9468,14.9875,36000.0
2011-04-25 09:50:00,18.43,18.44,18.42,18.43,43600.0,14.9956,15.0037,14.9875,14.9956,43600.0
2011-04-25 10:00:00,18.44,18.45,18.4,18.41,56000.0,15.0037,15.0119,14.9712,14.9793,56000.0
2011-04-25 10:10:00,18.4,18.43,18.39,18.42,100400.0,14.9712,14.9956,14.963,14.9875,100400.0
2011-04-25 10:20:00,18.41,18.41,18.39,18.41,48800.0,14.9793,14.9793,14.963,14.9793,48800.0
2011-04-25 10:30:00,18.4,18.41,18.38,18.39,36800.0,14.9712,14.9793,14.9549,14.963,36800.0
2011-04-25 10:40:00,18.4,18.4,18.36,18.37,65600.0,14.9712,14.9712,14.9386,14.9468,65600.0
2011-04-25 10:50:00,18.36,18.38,18.34,18.34,88400.0,14.9386,14.9549,14.9224,14.9224,88400.0
2011-04-25 11:00:00,18.34,18.34,18.3,18.3,90000.0,14.9224,14.9224,14.8898,14.8898,90000.0
2011-04-25 11:10:00,18.3,18.31,18.29,18.31,44400.0,14.8898,14.898,14.8817,14.898,44400.0
2011-04-25 11:20:00,18.31,18.33,18.3,18.32,32400.0,14.898,14.9142,14.8898,14.9061,32400.0
2011-04-25 11:30:00,18.32,18.33,18.32,18.33,34400.0,14.9061,14.9142,14.9061,14.9142,34400.0
2011-04-25 11:40:00,18.33,18.34,18.33,18.33,19200.0,14.9142,14.9224,14.9142,14.9142,19200.0
2011-04-25 11:50:00,18.34,18.36,18.33,18.35,46800.0,14.9224,14.9386,14.9142,14.9305,46800.0
2011-04-25 12:00:00,18.35,18.36,18.35,18.35,21600.0,14.9305,14.9386,14.9305,14.9305,21600.0
2011-04-25 12:10:00,18.36,18.36,18.34,18.35,12800.0,14.9386,14.9386,14.9224,14.9305,12800.0
2011-04-25 12:20:00,18.35,18.35,18.34,18.35,19200.0,14.9305,14.9305,14.9224,14.9305,19200.0
2011-04-25 12:30:00,18.35,18.36,18.35,18.36,20400.0,14.9305,14.9386,14.9305,14.9386,20400.0
2011-04-25 12:40:00,18.36,18.36,18.33,18.34,20800.0,14.9386,14.9386,14.9142,14.9224,20800.0
2011-04-25 12:50:00,18.34,18.36,18.34,18.35,9600.0,14.9224,14.9386,14.9224,14.9305,9600.0
2011-04-25 13:00:00,18.35,18.35,18.35,18.35,17200.0,14.9305,14.9305,14.9305,14.9305,17200.0
2011-04-25 13:10:00,18.36,18.36,18.35,18.35,20400.0,14.9386,14.9386,14.9305,14.9305,20400.0
2011-04-25 13:20:00,18.35,18.35,18.35,18.35,22000.0,14.9305,14.9305,14.9305,14.9305,22000.0
2011-04-25 13:30:00,18.35,18.37,18.35,18.37,19600.0,14.9305,14.9468,14.9305,14.9468,19600.0
2011-04-25 13:40:00,18.36,18.37,18.36,18.37,4800.0,14.9386,14.9468,14.9386,14.9468,4800.0
2011-04-25 13:50:00,18.36,18.37,18.36,18.37,9200.0,14.9386,14.9468,14.9386,14.9468,9200.0
2011-04-25 14:00:00,18.37,18.39,18.37,18.38,16400.0,14.9468,14.963,14.9468,14.9549,16400.0
2011-04-25 14:10:00,18.38,18.38,18.37,18.37,14400.0,14.9549,14.9549,14.9468,14.9468,14400.0
2011-04-25 14:20:00,18.37,18.38,18.36,18.37,44800.0,14.9468,14.9549,14.9386,14.9468,44800.0
2011-04-25 14:30:00,18.37,18.38,18.37,18.37,16000.0,14.9468,14.9549,14.9468,14.9468,16000.0
2011-04-25 14:40:00,18.37,18.38,18.37,18.37,23200.0,14.9468,14.9549,14.9468,14.9468,23200.0
2011-04-25 14:50:00,18.37,18.37,18.37,18.37,24400.0,14.9468,14.9468,14.9468,14.9468,24400.0
2011-04-25 15:00:00,18.37,18.37,18.36,18.36,20400.0,14.9468,14.9468,14.9386,14.9386,20400.0
2011-04-25 15:10:00,18.36,18.36,18.35,18.35,33600.0,14.9386,14.9386,14.9305,14.9305,33600.0
2011-04-25 15:20:00,18.35,18.36,18.35,18.36,28800.0,14.9305,14.9386,14.9305,14.9386,28800.0
2011-04-25 15:30:00,18.36,18.38,18.36,18.37,55600.0,14.9386,14.9549,14.9386,14.9468,55600.0
2011-04-25 15:40:00,18.37,18.38,18.36,18.37,58800.0,14.9468,14.9549,14.9386,14.9468,58800.0
2011-04-25 15:50:00,18.37,18.39,18.37,18.39,81200.0,14.9468,14.963,14.9468,14.963,81200.0
2011-04-26 09:30:00,18.45,18.46,18.42,18.43,219200.0,15.0119,15.02,14.9875,14.9956,219200.0
2011-04-26 09:40:00,18.42,18.46,18.41,18.46,112400.0,14.9875,15.02,14.9793,15.02,112400.0
2011-04-26 09:50:00,18.47,18.5,18.45,18.48,199600.0,15.0281,15.0526,15.0119,15.0363,199600.0
2011-04-26 10:00:00,18.48,18.51,18.47,18.48,246800.0,15.0363,15.0607,15.0281,15.0363,246800.0
2011-04-26 10:10:00,18.48,18.52,18.48,18.5,69200.0,15.0363,15.0688,15.0363,15.0526,69200.0
2011-04-26 10:20:00,18.5,18.53,18.5,18.52,96400.0,15.0526,15.077,15.0526,15.0688,96400.0
2011-04-26 10:30:00,18.52,18.56,18.52,18.56,189200.0,15.0688,15.1014,15.0688,15.1014,189200.0
2011-04-26 10:40:00,18.56,18.6,18.56,18.6,89200.0,15.1014,15.1339,15.1014,15.1339,89200.0
2011-04-26 10:50:00,18.6,18.61,18.59,18.61,224800.0,15.1339,15.1421,15.1258,15.1421,224800.0
2011-04-26 11:00:00,18.61,18.63,18.61,18.61,288800.0,15.1421,15.1583,15.1421,15.1421,288800.0
2011-04-26 11:10:00,18.61,18.62,18.61,18.61,154000.0,15.1421,15.1502,15.1421,15.1421,154000.0
2011-04-26 11:20:00,18.61,18.65,18.61,18.64,134000.0,15.1421,15.1746,15.1421,15.1665,134000.0
2011-04-26 11:30:00,18.64,18.66,18.64,18.65,158400.0,15.1665,15.1827,15.1665,15.1746,158400.0
2011-04-26 11:40:00,18.66,18.67,18.65,18.67,46800.0,15.1827,15.1909,15.1746,15.1909,46800.0
2011-04-26 11:50:00,18.67,18.68,18.66,18.68,73600.0,15.1909,15.199,15.1827,15.199,73600.0
2011-04-26 12:00:00,18.68,18.7,18.68,18.68,44400.0,15.199,15.2153,15.199,15.199,44400.0
2011-04-26 12:10:00,18.68,18.7,18.67,18.68,58800.0,15.199,15.2153,15.1909,15.199,58800.0
2011-04-26 12:20:00,18.68,18.68,18.66,18.67,16000.0,15.199,15.199,15.1827,15.1909,16000.0
2011-04-26 12:30:00,18.67,18.68,18.66,18.68,13600.0,15.1909,15.199,15.1827,15.199,13600.0
2011-04-26 12:40:00,18.67,18.68,18.64,18.64,137600.0,15.1909,15.199,15.1665,15.1665,137600.0
2011-04-26 12:50:00,18.64,18.66,18.64,18.66,78000.0,15.1665,15.1827,15.1665,15.1827,78000.0
2011-04-26 13:00:00,18.66,18.66,18.65,18.65,24000.0,15.1827,15.1827,15.1746,15.1746,24000.0
2011-04-26 13:10:00,18.64,18.67,18.64,18.66,62800.0,15.1665,15.1909,15.1665,15.1827,62800.0
2011-04-26 13:20:00,18.66,18.66,18.65,18.66,40400.0,15.1827,15.1827,15.1746,15.1827,40400.0
2011-04-26 13:30:00,18.66,18.66,18.64,18.65,68800.0,15.1827,15.1827,15.1665,15.1746,68800.0
2011-04-26 13:40:00,18.65,18.66,18.65,18.66,42000.0,15.1746,15.1827,15.1746,15.1827,42000.0
2011-04-26 13:50:00,18.66,18.68,18.65,18.67,65600.0,15.1827,15.199,15.1746,15.1909,65600.0
2011-04-26 14:00:00,18.67,18.67,18.66,18.67,30800.0,15.1909,15.1909,15.1827,15.1909,30800.0
2011-04-26 14:10:00,18.66,18.68,18.66,18.68,28400.0,15.1827,15.199,15.1827,15.199,28400.0
2011-04-26 14:20:00,18.68,18.68,18.67,18.68,17600.0,15.199,15.199,15.1909,15.199,17600.0
2011-04-26 14:30:00,18.68,18.68,18.66,18.66,68400.0,15.199,15.199,15.1827,15.1827,68400.0
2011-04-26 14:40:00,18.66,18.67,18.65,18.65,35200.0,15.1827,15.1909,15.1746,15.1746,35200.0
2011-04-26 14:50:00,18.65,18.66,18.64,18.65,22400.0,15.1746,15.1827,15.1665,15.1746,22400.0
2011-04-26 15:00:00,18.65,18.66,18.65,18.66,17200.0,15.1746,15.1827,15.1746,15.1827,17200.0
2011-04-26 15:10:00,18.66,18.66,18.64,18.65,60000.0,15.1827,15.1827,15.1665,15.1746,60000.0
2011-04-26 15:20:00,18.65,18.65,18.63,18.64,80000.0,15.1746,15.1746,15.1583,15.1665,80000.0
2011-04-26 15:30:00,18.64,18.65,18.63,18.63,92400.0,15.1665,15.1746,15.1583,15.1583,92400.0
2011-04-26 15:40:00,18.63,18.64,18.62,18.62,83600.0,15.1583,15.1665,15.1502,15.1502,83600.0
2011-04-26 15:50:00,18.62,18.63,18.6,18.6,301600.0,15.1502,15.1583,15.1339,15.1339,301600.0
2011-04-27 09:30:00,18.63,18.66,18.61,18.62,164400.0,15.1583,15.1827,15.1421,15.1502,164400.0
2011-04-27 09:40:00,18.63,18.65,18.62,18.65,89200.0,15.1583,15.1746,15.1502,15.1746,89200.0
2011-04-27 09:50:00,18.66,18.68,18.65,18.66,37600.0,15.1827,15.199,15.1746,15.1827,37600.0
2011-04-27 10:00:00,18.66,18.66,18.61,18.62,71600.0,15.1827,15.1827,15.1421,15.1502,71600.0
2011-04-27 10:10:00,18.62,18.63,18.6,18.62,149200.0,15.1502,15.1583,15.1339,15.1502,149200.0
2011-04-27 10:20:00,18.62,18.63,18.6,18.62,52800.0,15.1502,15.1583,15.1339,15.1502,52800.0
2011-04-27 10:30:00,18.61,18.63,18.6,18.63,50000.0,15.1421,15.1583,15.1339,15.1583,50000.0
2011-04-27 10:40:00,18.63,18.65,18.62,18.64,60400.0,15.1583,15.1746,15.1502,15.1665,60400.0
2011-04-27 10:50:00,18.64,18.64,18.62,18.63,42000.0,15.1665,15.1665,15.1502,15.1583,42000.0
2011-04-27 11:00:00,18.63,18.64,18.63,18.63,14400.0,15.1583,15.1665,15.1583,15.1583,14400.0
2011-04-27 11:10:00,18.63,18.64,18.61,18.63,56400.0,15.1583,15.1665,15.1421,15.1583,56400.0
2011-04-27 11:20:00,18.63,18.63,18.61,18.63,18400.0,15.1583,15.1583,15.1421,15.1583,18400.0
2011-04-27 11:30:00,18.63,18.63,18.62,18.62,26400.0,15.1583,15.1583,15.1502,15.1502,26400.0
2011-04-27 11:40:00,18.62,18.65,18.62,18.65,30000.0,15.1502,15.1746,15.1502,15.1746,30000.0
2011-04-27 11:50:00,18.65,18.66,18.65,18.66,36400.0,15.1746,15.1827,15.1746,15.1827,36400.0
2011-04-27 12:00:00,18.66,18.66,18.65,18.65,14800.0,15.1827,15.1827,15.1746,15.1746,14800.0
2011-04-27 12:10:00,18.65,18.65,18.64,18.65,17200.0,15.1746,15.1746,15.1665,15.1746,17200.0
2011-04-27 12:20:00,18.65,18.65,18.64,18.65,18000.0,15.1746,15.1746,15.1665,15.1746,18000.0
2011-04-27 12:30:00,18.65,18.69,18.63,18.68,110000.0,15.1746,15.2071,15.1583,15.199,110000.0
2011-04-27 12:40:00,18.68,18.69,18.66,18.67,85600.0,15.199,15.2071,15.1827,15.1909,85600.0
2011-04-27 12:50:00,18.67,18.69,18.67,18.68,68400.0,15.1909,15.2071,15.1909,15.199,68400.0
2011-04-27 13:00:00,18.68,18.69,18.68,18.69,37200.0,15.199,15.2071,15.199,15.2071,37200.0
2011-04-27 13:10:00,18.68,18.71,18.68,18.71,115200.0,15.199,15.2234,15.199,15.2234,115200.0
2011-04-27 13:20:00,18.71,18.72,18.69,18.69,241200.0,15.2234,15.2316,15.2071,15.2071,241200.0
2011-04-27 13:30:00,18.69,18.7,18.68,18.69,54800.0,15.2071,15.2153,15.199,15.2071,54800.0
2011-04-27 13:40:00,18.69,18.7,18.68,18.69,54800.0,15.2071,15.2153,15.199,15.2071,54800.0
2011-04-27 13:50:00,18.69,18.71,18.69,18.71,27600.0,15.2071,15.2234,15.2071,15.2234,27600.0
2011-04-27 14:00:00,18.72,18.73,18.7,18.7,38000.0,15.2316,15.2397,15.2153,15.2153,38000.0
2011-04-27 14:10:00,18.71,18.71,18.68,18.69,72000.0,15.2234,15.2234,15.199,15.2071,72000.0
2011-04-27 14:20:00,18.69,18.7,18.67,18.67,92000.0,15.2071,15.2153,15.1909,15.1909,92000.0
2011-04-27 14:30:00,18.67,18.7,18.67,18.69,111600.0,15.1909,15.2153,15.1909,15.2071,111600.0
2011-04-27 14:40:00,18.7,18.7,18.68,18.7,124400.0,15.2153,15.2153,15.199,15.2153,124400.0
2011-04-27 14:50:00,18.69,18.74,18.69,18.74,111200.0,15.2071,15.2478,15.2071,15.2478,111200.0
2011-04-27 15:00:00,18.74,18.76,18.73,18.75,242800.0,15.2478,15.2641,15.2397,15.256,242800.0
2011-04-27 15:10:00,18.75,18.75,18.74,18.75,62400.0,15.256,15.256,15.2478,15.256,62400.0
2011-04-27 15:20:00,18.75,18.75,18.74,18.75,82800.0,15.256,15.256,15.2478,15.256,82800.0
2011-04-27 15:30:00,18.75,18.78,18.75,18.78,176800.0,15.256,15.2804,15.256,15.2804,176800.0
2011-04-27 15:40:00,18.78,18.79,18.78,18.79,262400.0,15.2804,15.2885,15.2804,15.2885,262400.0
2011-04-27 15:50:00,18.79,18.8,18.77,18.79,821200.0,15.2885,15.2966,15.2722,15.2885,821200.0
2011-04-28 09:30:00,18.74,18.78,18.73,18.76,110400.0,15.2478,15.2804,15.2397,15.2641,110400.0
2011-04-28 09:40:00,18.77,18.79,18.77,18.78,56000.0,15.2722,15.2885,15.2722,15.2804,56000.0
2011-04-28 09:50:00,18.77,18.8,18.77,18.78,64800.0,15.2722,15.2966,15.2722,15.2804,64800.0
2011-04-28 10:00:00,18.78,18.8,18.77,18.79,64000.0,15.2804,15.2966,15.2722,15.2885,64000.0
2011-04-28 10:10:00,18.79,18.79,18.76,18.77,48800.0,15.2885,15.2885,15.2641,15.2722,48800.0
2011-04-28 10:20:00,18.76,18.77,18.75,18.77,44000.0,15.2641,15.2722,15.256,15.2722,44000.0
2011-04-28 10:30:00,18.77,18.77,18.75,18.76,64000.0,15.2722,15.2722,15.256,15.2641,64000.0
2011-04-28 10:40:00,18.76,18.79,18.76,18.79,65600.0,15.2641,15.2885,15.2641,15.2885,65600.0
2011-04-28 10:50:00,18.79,18.8,18.78,18.79,114400.0,15.2885,15.2966,15.2804,15.2885,114400.0
2011-04-28 11:00:00,18.79,18.81,18.79,18.8,110800.0,15.2885,15.3048,15.2885,15.2966,110800.0
2011-04-28 11:10:00,18.8,18.81,18.79,18.79,89200.0,15.2966,15.3048,15.2885,15.2885,89200.0
2011-04-28 11:20:00,18.79,18.81,18.78,18.79,124800.0,15.2885,15.3048,15.2804,15.2885,124800.0
2011-04-28 11:30:00,18.79,18.8,18.77,18.77,55600.0,15.2885,15.2966,15.2722,15.2722,55600.0
2011-04-28 11:40:00,18.77,18.78,18.76,18.76,128400.0,15.2722,15.2804,15.2641,15.2641,128400.0
2011-04-28 11:50:00,18.76,18.77,18.75,18.77,71600.0,15.2641,15.2722,15.256,15.2722,71600.0
2011-04-28 12:00:00,18.77,18.77,18.75,18.75,40400.0,15.2722,15.2722,15.256,15.256,40400.0
2011-04-28 12:10:00,18.75,18.77,18.75,18.77,127200.0,15.256,15.2722,15.256,15.2722,127200.0
2011-04-28 12:20:00,18.77,18.8,18.75,18.79,90800.0,15.2722,15.2966,15.256,15.2885,90800.0
2011-04-28 12:30:00,18.79,18.79,18.78,18.79,44400.0,15.2885,15.2885,15.2804,15.2885,44400.0
2011-04-28 12:40:00,18.79,18.79,18.77,18.77,48400.0,15.2885,15.2885,15.2722,15.2722,48400.0
2011-04-28 12:50:00,18.78,18.79,18.77,18.78,74800.0,15.2804,15.2885,15.2722,15.2804,74800.0
2011-04-28 13:00:00,18.78,18.79,18.76,18.76,105600.0,15.2804,15.2885,15.2641,15.2641,105600.0
2011-04-28 13:10:00,18.75,18.76,18.73,18.75,116400.0,15.256,15.2641,15.2397,15.256,116400.0
2011-04-28 13:20:00,18.74,18.76,18.74,18.76,70400.0,15.2478,15.2641,15.2478,15.2641,70400.0
2011-04-28 13:30:00,18.76,18.76,18.73,18.74,106400.0,15.2641,15.2641,15.2397,15.2478,106400.0
2011-04-28 13:40:00,18.74,18.76,18.74,18.75,50000.0,15.2478,15.2641,15.2478,15.256,50000.0
2011-04-28 13:50:00,18.75,18.77,18.75,18.77,58400.0,15.256,15.2722,15.256,15.2722,58400.0
2011-04-28 14:00:00,18.76,18.77,18.76,18.76,45200.0,15.2641,15.2722,15.2641,15.2641,45200.0
2011-04-28 14:10:00,18.76,18.78,18.75,18.78,49600.0,15.2641,15.2804,15.256,15.2804,49600.0
2011-04-28 14:20:00,18.78,18.78,18.78,18.78,17200.0,15.2804,15.2804,15.2804,15.2804,17200.0
2011-04-28 14:30:00,18.77,18.78,18.77,18.78,19200.0,15.2722,15.2804,15.2722,15.2804,19200.0
2011-04-28 14:40:00,18.78,18.79,18.78,18.78,55600.0,15.2804,15.2885,15.2804,15.2804,55600.0
2011-04-28 14:50:00,18.78,18.8,18.77,18.79,62000.0,15.2804,15.2966,15.2722,15.2885,62000.0
2011-04-28 15:00:00,18.79,18.8,18.78,18.79,39200.0,15.2885,15.2966,15.2804,15.2885,39200.0
2011-04-28 15:10:00,18.79,18.82,18.79,18.81,45600.0,15.2885,15.3129,15.2885,15.3048,45600.0
2011-04-28 15:20:00,18.81,18.82,18.81,18.82,78000.0,15.3048,15.3129,15.3048,15.3129,78000.0
2011-04-28 15:30:00,18.82,18.84,18.82,18.83,103600.0,15.3129,15.3292,15.3129,15.3211,103600.0
2011-04-28 15:40:00,18.83,18.85,18.83,18.83,92800.0,15.3211,15.3373,15.3211,15.3211,92800.0
2011-04-28 15:50:00,18.83,18.92,18.81,18.85,796000.0,15.3211,15.3943,15.3048,15.3373,796000.0
2011-04-29 09:30:00,18.86,18.92,18.86,18.9,270000.0,15.3455,15.3943,15.3455,15.378,270000.0
2011-04-29 09:40:00,18.91,18.92,18.87,18.87,69200.0,15.3861,15.3943,15.3536,15.3536,69200.0
2011-04-29 09:50:00,18.87,18.87,18.83,18.83,34800.0,15.3536,15.3536,15.3211,15.3211,34800.0
2011-04-29 10:00:00,18.83,18.83,18.81,18.82,34400.0,15.3211,15.3211,15.3048,15.3129,34400.0
2011-04-29 10:10:00,18.82,18.83,18.81,18.83,49600.0,15.3129,15.3211,15.3048,15.3211,49600.0
2011-04-29 10:20:00,18.83,18.85,18.81,18.84,64400.0,15.3211,15.3373,15.3048,15.3292,64400.0
2011-04-29 10:30:00,18.84,18.84,18.83,18.84,23600.0,15.3292,15.3292,15.3211,15.3292,23600.0
2011-04-29 10:40:00,18.83,18.85,18.83,18.85,32000.0,15.3211,15.3373,15.3211,15.3373,32000.0
2011-04-29 10:50:00,18.85,18.86,18.84,18.85,41200.0,15.3373,15.3455,15.3292,15.3373,41200.0
2011-04-29 11:00:00,18.86,18.86,18.85,18.86,123600.0,15.3455,15.3455,15.3373,15.3455,123600.0
2011-04-29 11:10:00,18.86,18.87,18.85,18.85,44800.0,15.3455,15.3536,15.3373,15.3373,44800.0
2011-04-29 11:20:00,18.85,18.86,18.85,18.86,36800.0,15.3373,15.3455,15.3373,15.3455,36800.0
2011-04-29 11:30:00,18.86,18.89,18.86,18.89,317600.0,15.3455,15.3699,15.3455,15.3699,317600.0
2011-04-29 11:40:00,18.89,18.91,18.88,18.91,369600.0,15.3699,15.3861,15.3617,15.3861,369600.0
2011-04-29 11:50:00,18.91,18.93,18.9,18.92,164000.0,15.3861,15.4024,15.378,15.3943,164000.0
2011-04-29 12:00:00,18.91,18.93,18.91,18.92,288800.0,15.3861,15.4024,15.3861,15.3943,288800.0
2011-04-29 12:10:00,18.92,18.95,18.92,18.94,60000.0,15.3943,15.4187,15.3943,15.4106,60000.0
2011-04-29 12:20:00,18.94,18.94,18.93,18.93,17200.0,15.4106,15.4106,15.4024,15.4024,17200.0
2011-04-29 12:30:00,18.93,18.94,18.93,18.93,16800.0,15.4024,15.4106,15.4024,15.4024,16800.0
2011-04-29 12:40:00,18.93,18.93,18.91,18.92,189200.0,15.4024,15.4024,15.3861,15.3943,189200.0
2011-04-29 12:50:00,18.92,18.92,18.91,18.92,32800.0,15.3943,15.3943,15.3861,15.3943,32800.0
2011-04-29 13:00:00,18.92,18.93,18.92,18.93,18400.0,15.3943,15.4024,15.3943,15.4024,18400.0
2011-04-29 13:10:00,18.93,18.93,18.92,18.92,24000.0,15.4024,15.4024,15.3943,15.3943,24000.0
2011-04-29 13:20:00,18.93,18.93,18.92,18.93,21200.0,15.4024,15.4024,15.3943,15.4024,21200.0
2011-04-29 13:30:00,18.92,18.93,18.92,18.93,20400.0,15.3943,15.4024,15.3943,15.4024,20400.0
2011-04-29 13:40:00,18.93,18.93,18.93,18.93,48800.0,15.4024,15.4024,15.4024,15.4024,48800.0
2011-04-29 13:50:00,18.93,18.93,18.91,18.91,42400.0,15.4024,15.4024,15.3861,15.3861,42400.0
2011-04-29 14:00:00,18.91,18.92,18.91,18.91,65200.0,15.3861,15.3943,15.3861,15.3861,65200.0
2011-04-29 14:10:00,18.92,18.92,18.91,18.91,16800.0,15.3943,15.3943,15.3861,15.3861,16800.0
2011-04-29 14:20:00,18.91,18.92,18.9,18.91,34800.0,15.3861,15.3943,15.378,15.3861,34800.0
2011-04-29 14:30:00,18.91,18.93,18.9,18.93,66000.0,15.3861,15.4024,15.378,15.4024,66000.0
2011-04-29 14:40:00,18.93,18.93,18.91,18.91,25200.0,15.4024,15.4024,15.3861,15.3861,25200.0
2011-04-29 14:50:00,18.91,18.91,18.9,18.9,28800.0,15.3861,15.3861,15.378,15.378,28800.0
2011-04-29 15:00:00,18.89,18.9,18.89,18.9,21200.0,15.3699,15.378,15.3699,15.378,21200.0
2011-04-29 15:10:00,18.9,18.9,18.87,18.88,68000.0,15.378,15.378,15.3536,15.3617,68000.0
2011-04-29 15:20:00,18.88,18.88,18.87,18.88,41600.0,15.3617,15.3617,15.3536,15.3617,41600.0
2011-04-29 15:30:00,18.88,18.89,18.88,18.88,91600.0,15.3617,15.3699,15.3617,15.3617,91600.0
2011-04-29 15:40:00,18.89,18.91,18.88,18.9,104800.0,15.3699,15.3861,15.3617,15.378,104800.0
2011-04-29 15:50:00,18.9,18.92,18.87,18.87,173600.0,15.378,15.3943,15.3536,15.3536,173600.0
2011-05-02 09:30:00,18.95,18.95,18.9,18.91,150000.0,15.4187,15.4187,15.378,15.3861,150000.0
2011-05-02 09:40:00,18.91,18.92,18.87,18.88,79200.0,15.3861,15.3943,15.3536,15.3617,79200.0
2011-05-02 09:50:00,18.88,18.9,18.87,18.87,44800.0,15.3617,15.378,15.3536,15.3536,44800.0
2011-05-02 10:00:00,18.88,18.91,18.84,18.86,136000.0,15.3617,15.3861,15.3292,15.3455,136000.0
2011-05-02 10:10:00,18.86,18.88,18.85,18.88,70400.0,15.3455,15.3617,15.3373,15.3617,70400.0
2011-05-02 10:20:00,18.88,18.92,18.88,18.92,96800.0,15.3617,15.3943,15.3617,15.3943,96800.0
2011-05-02 10:30:00,18.92,18.93,18.92,18.92,212800.0,15.3943,15.4024,15.3943,15.3943,212800.0
2011-05-02 10:40:00,18.92,18.93,18.91,18.92,48000.0,15.3943,15.4024,15.3861,15.3943,48000.0
2011-05-02 10:50:00,18.92,18.92,18.89,18.9,70800.0,15.3943,15.3943,15.3699,15.378,70800.0
2011-05-02 11:00:00,18.9,18.91,18.88,18.91,85600.0,15.378,15.3861,15.3617,15.3861,85600.0
2011-05-02 11:10:00,18.9,18.9,18.88,18.88,45200.0,15.378,15.378,15.3617,15.3617,45200.0
2011-05-02 11:20:00,18.88,18.88,18.82,18.84,167200.0,15.3617,15.3617,15.3129,15.3292,167200.0
2011-05-02 11:30:00,18.83,18.83,18.82,18.82,50800.0,15.3211,15.3211,15.3129,15.3129,50800.0
2011-05-02 11:40:00,18.82,18.82,18.79,18.79,91200.0,15.3129,15.3129,15.2885,15.2885,91200.0
2011-05-02 11:50:00,18.78,18.8,18.78,18.79,59200.0,15.2804,15.2966,15.2804,15.2885,59200.0
2011-05-02 12:00:00,18.79,18.79,18.76,18.77,126800.0,15.2885,15.2885,15.2641,15.2722,126800.0
2011-05-02 12:10:00,18.77,18.78,18.76,18.76,36800.0,15.2722,15.2804,15.2641,15.2641,36800.0
2011-05-02 12:20:00,18.76,18.77,18.71,18.71,114000.0,15.2641,15.2722,15.2234,15.2234,114000.0
2011-05-02 12:30:00,18.71,18.73,18.69,18.72,82800.0,15.2234,15.2397,15.2071,15.2316,82800.0
2011-05-02 12:40:00,18.72,18.73,18.71,18.72,70400.0,15.2316,15.2397,15.2234,15.2316,70400.0
2011-05-02 12:50:00,18.72,18.74,18.72,18.72,41200.0,15.2316,15.2478,15.2316,15.2316,41200.0
2011-05-02 13:00:00,18.72,18.73,18.72,18.72,100400.0,15.2316,15.2397,15.2316,15.2316,100400.0
2011-05-02 13:10:00,18.72,18.75,18.72,18.74,40800.0,15.2316,15.256,15.2316,15.2478,40800.0
2011-05-02 13:20:00,18.75,18.78,18.74,18.77,214400.0,15.256,15.2804,15.2478,15.2722,214400.0
2011-05-02 13:30:00,18.77,18.79,18.77,18.78,70000.0,15.2722,15.2885,15.2722,15.2804,70000.0
2011-05-02 13:40:00,18.78,18.78,18.77,18.78,25200.0,15.2804,15.2804,15.2722,15.2804,25200.0
2011-05-02 13:50:00,18.77,18.78,18.76,18.77,33600.0,15.2722,15.2804,15.2641,15.2722,33600.0
2011-05-02 14:00:00,18.77,18.78,18.77,18.77,25200.0,15.2722,15.2804,15.2722,15.2722,25200.0
2011-05-02 14:10:00,18.78,18.79,18.78,18.78,30400.0,15.2804,15.2885,15.2804,15.2804,30400.0
2011-05-02 14:20:00,18.78,18.78,18.75,18.75,73200.0,15.2804,15.2804,15.256,15.256,73200.0
2011-05-02 14:30:00,18.75,18.77,18.75,18.77,43600.0,15.256,15.2722,15.256,15.2722,43600.0
2011-05-02 14:40:00,18.77,18.77,18.75,18.75,33600.0,15.2722,15.2722,15.256,15.256,33600.0
2011-05-02 14:50:00,18.75,18.75,18.73,18.73,101600.0,15.256,15.256,15.2397,15.2397,101600.0
2011-05-02 15:00:00,18.73,18.76,18.73,18.76,65600.0,15.2397,15.2641,15.2397,15.2641,65600.0
2011-05-02 15:10:00,18.76,18.76,18.73,18.74,98000.0,15.2641,15.2641,15.2397,15.2478,98000.0
2011-05-02 15:20:00,18.74,18.74,18.72,18.72,77600.0,15.2478,15.2478,15.2316,15.2316,77600.0
2011-05-02 15:30:00,18.72,18.73,18.72,18.72,123600.0,15.2316,15.2397,15.2316,15.2316,123600.0
2011-05-02 15:40:00,18.72,18.72,18.68,18.72,764400.0,15.2316,15.2316,15.199,15.2316,764400.0
2011-05-02 15:50:00,18.72,18.74,18.7,18.71,551200.0,15.2316,15.2478,15.2153,15.2234,551200.0
2011-05-03 09:30:00,18.67,18.69,18.65,18.66,352000.0,15.1909,15.2071,15.1746,15.1827,352000.0
2011-05-03 09:40:00,18.66,18.67,18.58,18.62,185200.0,15.1827,15.1909,15.1176,15.1502,185200.0
2011-05-03 09:50:00,18.62,18.69,18.61,18.68,76800.0,15.1502,15.2071,15.1421,15.199,76800.0
2011-05-03 10:00:00,18.68,18.72,18.66,18.67,166400.0,15.199,15.2316,15.1827,15.1909,166400.0
2011-05-03 10:10:00,18.68,18.7,18.65,18.65,285200.0,15.199,15.2153,15.1746,15.1746,285200.0
2011-05-03 10:20:00,18.65,18.66,18.59,18.6,361200.0,15.1746,15.1827,15.1258,15.1339,361200.0
2011-05-03 10:30:00,18.6,18.61,18.54,18.55,170400.0,15.1339,15.1421,15.0851,15.0932,170400.0
2011-05-03 10:40:00,18.55,18.55,18.5,18.54,184000.0,15.0932,15.0932,15.0526,15.0851,184000.0
2011-05-03 10:50:00,18.54,18.55,18.51,18.53,208400.0,15.0851,15.0932,15.0607,15.077,208400.0
2011-05-03 11:00:00,18.53,18.55,18.52,18.52,200400.0,15.077,15.0932,15.0688,15.0688,200400.0
2011-05-03 11:10:00,18.52,18.58,18.52,18.58,132800.0,15.0688,15.1176,15.0688,15.1176,132800.0
2011-05-03 11:20:00,18.58,18.59,18.53,18.55,188400.0,15.1176,15.1258,15.077,15.0932,188400.0
2011-05-03 11:30:00,18.55,18.56,18.52,18.55,188400.0,15.0932,15.1014,15.0688,15.0932,188400.0
2011-05-03 11:40:00,18.54,18.56,18.51,18.51,205600.0,15.0851,15.1014,15.0607,15.0607,205600.0
2011-05-03 11:50:00,18.51,18.53,18.51,18.53,141200.0,15.0607,15.077,15.0607,15.077,141200.0
2011-05-03 12:00:00,18.53,18.54,18.52,18.52,73600.0,15.077,15.0851,15.0688,15.0688,73600.0
2011-05-03 12:10:00,18.53,18.53,18.52,18.53,28000.0,15.077,15.077,15.0688,15.077,28000.0
2011-05-03 12:20:00,18.53,18.53,18.51,18.51,27600.0,15.077,15.077,15.0607,15.0607,27600.0
2011-05-03 12:30:00,18.51,18.51,18.5,18.5,27600.0,15.0607,15.0607,15.0526,15.0526,27600.0
2011-05-03 12:40:00,18.5,18.53,18.49,18.52,597200.0,15.0526,15.077,15.0444,15.0688,597200.0
2011-05-03 12:50:00,18.51,18.52,18.49,18.49,128800.0,15.0607,15.0688,15.0444,15.0444,128800.0
2011-05-03 13:00:00,18.5,18.51,18.48,18.51,138400.0,15.0526,15.0607,15.0363,15.0607,138400.0
2011-05-03 13:10:00,18.51,18.53,18.51,18.51,42800.0,15.0607,15.077,15.0607,15.0607,42800.0
2011-05-03 13:20:00,18.5,18.5,18.43,18.43,102400.0,15.0526,15.0526,14.9956,14.9956,102400.0
2011-05-03 13:30:00,18.43,18.45,18.41,18.43,50000.0,14.9956,15.0119,14.9793,14.9956,50000.0
2011-05-03 13:40:00,18.43,18.44,18.41,18.43,23600.0,14.9956,15.0037,14.9793,14.9956,23600.0
2011-05-03 13:50:00,18.43,18.45,18.42,18.44,50400.0,14.9956,15.0119,14.9875,15.0037,50400.0
2011-05-03 14:00:00,18.44,18.45,18.42,18.43,54400.0,15.0037,15.0119,14.9875,14.9956,54400.0
2011-05-03 14:10:00,18.42,18.42,18.37,18.4,108800.0,14.9875,14.9875,14.9468,14.9712,108800.0
2011-05-03 14:20:00,18.4,18.43,18.39,18.42,15200.0,14.9712,14.9956,14.963,14.9875,15200.0
2011-05-03 14:30:00,18.43,18.43,18.4,18.4,23600.0,14.9956,14.9956,14.9712,14.9712,23600.0
2011-05-03 14:40:00,18.4,18.43,18.39,18.42,35200.0,14.9712,14.9956,14.963,14.9875,35200.0
2011-05-03 14:50:00,18.41,18.41,18.38,18.4,32400.0,14.9793,14.9793,14.9549,14.9712,32400.0
2011-05-03 15:00:00,18.4,18.43,18.4,18.42,40400.0,14.9712,14.9956,14.9712,14.9875,40400.0
2011-05-03 15:10:00,18.42,18.45,18.41,18.43,49200.0,14.9875,15.0119,14.9793,14.9956,49200.0
2011-05-03 15:20:00,18.43,18.47,18.43,18.46,54800.0,14.9956,15.0281,14.9956,15.02,54800.0
2011-05-03 15:30:00,18.46,18.48,18.45,18.47,90800.0,15.02,15.0363,15.0119,15.0281,90800.0
2011-05-03 15:40:00,18.47,18.49,18.47,18.48,127200.0,15.0281,15.0444,15.0281,15.0363,127200.0
2011-05-03 15:50:00,18.47,18.52,18.47,18.5,463600.0,15.0281,15.0688,15.0281,15.0526,463600.0
2011-05-04 09:30:00,18.52,18.53,18.46,18.51,203600.0,15.0688,15.077,15.02,15.0607,203600.0
2011-05-04 09:40:00,18.5,18.52,18.46,18.52,63600.0,15.0526,15.0688,15.02,15.0688,63600.0
2011-05-04 09:50:00,18.52,18.53,18.44,18.46,106000.0,15.0688,15.077,15.0037,15.02,106000.0
2011-05-04 10:00:00,18.45,18.46,18.36,18.36,155600.0,15.0119,15.02,14.9386,14.9386,155600.0
2011-05-04 10:10:00,18.35,18.39,18.35,18.38,262000.0,14.9305,14.963,14.9305,14.9549,262000.0
2011-05-04 10:20:00,18.39,18.4,18.36,18.37,75200.0,14.963,14.9712,14.9386,14.9468,75200.0
2011-05-04 10:30:00,18.37,18.39,18.33,18.34,57600.0,14.9468,14.963,14.9142,14.9224,57600.0
2011-05-04 10:40:00,18.34,18.35,18.25,18.25,242800.0,14.9224,14.9305,14.8491,14.8491,242800.0
2011-05-04 10:50:00,18.25,18.31,18.25,18.31,75200.0,14.8491,14.898,14.8491,14.898,75200.0
2011-05-04 11:00:00,18.31,18.33,18.31,18.32,53600.0,14.898,14.9142,14.898,14.9061,53600.0
2011-05-04 11:10:00,18.32,18.34,18.25,18.27,79600.0,14.9061,14.9224,14.8491,14.8654,79600.0
2011-05-04 11:20:00,18.27,18.28,18.25,18.28,37600.0,14.8654,14.8735,14.8491,14.8735,37600.0
2011-05-04 11:30:00,18.28,18.29,18.26,18.27,25600.0,14.8735,14.8817,14.8573,14.8654,25600.0
2011-05-04 11:40:00,18.26,18.29,18.25,18.28,18000.0,14.8573,14.8817,14.8491,14.8735,18000.0
2011-05-04 11:50:00,18.28,18.3,18.26,18.29,36400.0,14.8735,14.8898,14.8573,14.8817,36400.0
2011-05-04 12:00:00,18.3,18.32,18.28,18.29,35600.0,14.8898,14.9061,14.8735,14.8817,35600.0
2011-05-04 12:10:00,18.29,18.29,18.27,18.28,18800.0,14.8817,14.8817,14.8654,14.8735,18800.0
2011-05-04 12:20:00,18.26,18.26,18.21,18.21,54800.0,14.8573,14.8573,14.8166,14.8166,54800.0
2011-05-04 12:30:00,18.22,18.23,18.22,18.22,25200.0,14.8247,14.8329,14.8247,14.8247,25200.0
2011-05-04 12:40:00,18.23,18.23,18.21,18.23,22400.0,14.8329,14.8329,14.8166,14.8329,22400.0
2011-05-04 12:50:00,18.23,18.26,18.2,18.25,50800.0,14.8329,14.8573,14.8085,14.8491,50800.0
2011-05-04 13:00:00,18.25,18.29,18.25,18.27,22000.0,14.8491,14.8817,14.8491,14.8654,22000.0
2011-05-04 13:10:00,18.27,18.28,18.25,18.28,18400.0,14.8654,14.8735,14.8491,14.8735,18400.0
2011-05-04 13:20:00,18.27,18.3,18.27,18.29,38800.0,14.8654,14.8898,14.8654,14.8817,38800.0
2011-05-04 13:30:00,18.29,18.36,18.29,18.36,66800.0,14.8817,14.9386,14.8817,14.9386,66800.0
2011-05-04 13:40:00,18.35,18.36,18.33,18.33,83200.0,14.9305,14.9386,14.9142,14.9142,83200.0
2011-05-04 13:50:00,18.34,18.38,18.33,18.36,49600.0,14.9224,14.9549,14.9142,14.9386,49600.0
2011-05-04 14:00:00,18.36,18.36,18.32,18.32,72800.0,14.9386,14.9386,14.9061,14.9061,72800.0
2011-05-04 14:10:00,18.32,18.36,18.31,18.36,46800.0,14.9061,14.9386,14.898,14.9386,46800.0
2011-05-04 14:20:00,18.37,18.4,18.37,18.4,50800.0,14.9468,14.9712,14.9468,14.9712,50800.0
2011-05-04 14:30:00,18.4,18.42,18.39,18.41,88000.0,14.9712,14.9875,14.963,14.9793,88000.0
2011-05-04 14:40:00,18.43,18.43,18.39,18.41,87600.0,14.9956,14.9956,14.963,14.9793,87600.0
2011-05-04 14:50:00,18.41,18.42,18.37,18.38,64000.0,14.9793,14.9875,14.9468,14.9549,64000.0
2011-05-04 15:00:00,18.38,18.38,18.33,18.33,100400.0,14.9549,14.9549,14.9142,14.9142,100400.0
2011-05-04 15:10:00,18.34,18.35,18.32,18.34,62400.0,14.9224,14.9305,14.9061,14.9224,62400.0
2011-05-04 15:20:00,18.34,18.36,18.34,18.36,26800.0,14.9224,14.9386,14.9224,14.9386,26800.0
2011-05-04 15:30:00,18.36,18.37,18.34,18.35,108400.0,14.9386,14.9468,14.9224,14.9305,108400.0
2011-05-04 15:40:00,18.35,18.37,18.33,18.34,120800.0,14.9305,14.9468,14.9142,14.9224,120800.0
2011-05-04 15:50:00,18.34,18.35,18.29,18.31,310400.0,14.9224,14.9305,14.8817,14.898,310400.0
2011-05-05 09:30:00,18.15,18.18,18.12,18.15,334000.0,14.7678,14.7922,14.7434,14.7678,334000.0
2011-05-05 09:40:00,18.16,18.23,18.16,18.21,157200.0,14.7759,14.8329,14.7759,14.8166,157200.0
2011-05-05 09:50:00,18.21,18.22,18.16,18.2,88800.0,14.8166,14.8247,14.7759,14.8085,88800.0
2011-05-05 10:00:00,18.21,18.3,18.21,18.27,164800.0,14.8166,14.8898,14.8166,14.8654,164800.0
2011-05-05 10:10:00,18.26,18.27,18.2,18.21,123600.0,14.8573,14.8654,14.8085,14.8166,123600.0
2011-05-05 10:20:00,18.21,18.24,18.19,18.21,105600.0,14.8166,14.841,14.8003,14.8166,105600.0
2011-05-05 10:30:00,18.21,18.26,18.19,18.26,110000.0,14.8166,14.8573,14.8003,14.8573,110000.0
2011-05-05 10:40:00,18.27,18.28,18.25,18.27,101600.0,14.8654,14.8735,14.8491,14.8654,101600.0
2011-05-05 10:50:00,18.27,18.27,18.24,18.27,114400.0,14.8654,14.8654,14.841,14.8654,114400.0
2011-05-05 11:00:00,18.27,18.3,18.22,18.23,144800.0,14.8654,14.8898,14.8247,14.8329,144800.0
2011-05-05 11:10:00,18.23,18.27,18.21,18.26,99600.0,14.8329,14.8654,14.8166,14.8573,99600.0
2011-05-05 11:20:00,18.25,18.29,18.25,18.29,43600.0,14.8491,14.8817,14.8491,14.8817,43600.0
2011-05-05 11:30:00,18.29,18.35,18.29,18.34,144000.0,14.8817,14.9305,14.8817,14.9224,144000.0
2011-05-05 11:40:00,18.34,18.39,18.34,18.37,107600.0,14.9224,14.963,14.9224,14.9468,107600.0
2011-05-05 11:50:00,18.37,18.42,18.36,18.4,197200.0,14.9468,14.9875,14.9386,14.9712,197200.0
2011-05-05 12:00:00,18.41,18.49,18.41,18.47,225200.0,14.9793,15.0444,14.9793,15.0281,225200.0
2011-05-05 12:10:00,18.47,18.48,18.43,18.43,39600.0,15.0281,15.0363,14.9956,14.9956,39600.0
2011-05-05 12:20:00,18.43,18.46,18.43,18.46,32800.0,14.9956,15.02,14.9956,15.02,32800.0
2011-05-05 12:30:00,18.45,18.45,18.39,18.39,80800.0,15.0119,15.0119,14.963,14.963,80800.0
2011-05-05 12:40:00,18.39,18.4,18.36,18.37,79200.0,14.963,14.9712,14.9386,14.9468,79200.0
2011-05-05 12:50:00,18.36,18.36,18.33,18.35,74800.0,14.9386,14.9386,14.9142,14.9305,74800.0
2011-05-05 13:00:00,18.35,18.36,18.33,18.34,973200.0,14.9305,14.9386,14.9142,14.9224,973200.0
2011-05-05 13:10:00,18.34,18.39,18.34,18.39,584800.0,14.9224,14.963,14.9224,14.963,584800.0
2011-05-05 13:20:00,18.38,18.4,18.37,18.39,16000.0,14.9549,14.9712,14.9468,14.963,16000.0
2011-05-05 13:30:00,18.4,18.4,18.35,18.36,21600.0,14.9712,14.9712,14.9305,14.9386,21600.0
2011-05-05 13:40:00,18.36,18.36,18.34,18.36,32400.0,14.9386,14.9386,14.9224,14.9386,32400.0
2011-05-05 13:50:00,18.36,18.39,18.34,18.39,22000.0,14.9386,14.963,14.9224,14.963,22000.0
2011-05-05 14:00:00,18.39,18.39,18.36,18.36,19200.0,14.963,14.963,14.9386,14.9386,19200.0
2011-05-05 14:10:00,18.35,18.38,18.35,18.38,38400.0,14.9305,14.9549,14.9305,14.9549,38400.0
2011-05-05 14:20:00,18.38,18.43,18.38,18.43,52000.0,14.9549,14.9956,14.9549,14.9956,52000.0
2011-05-05 14:30:00,18.43,18.47,18.42,18.47,86000.0,14.9956,15.0281,14.9875,15.0281,86000.0
2011-05-05 14:40:00,18.46,18.46,18.4,18.41,48400.0,15.02,15.02,14.9712,14.9793,48400.0
2011-05-05 14:50:00,18.41,18.42,18.37,18.37,48800.0,14.9793,14.9875,14.9468,14.9468,48800.0
2011-05-05 15:00:00,18.37,18.38,18.32,18.32,635200.0,14.9468,14.9549,14.9061,14.9061,635200.0
2011-05-05 15:10:00,18.32,18.37,18.22,18.23,675600.0,14.9061,14.9468,14.8247,14.8329,675600.0
2011-05-05 15:20:00,18.23,18.23,18.15,18.15,282400.0,14.8329,14.8329,14.7678,14.7678,282400.0
2011-05-05 15:30:00,18.15,18.24,18.14,18.23,307200.0,14.7678,14.841,14.7596,14.8329,307200.0
2011-05-05 15:40:00,18.21,18.27,18.19,18.24,323600.0,14.8166,14.8654,14.8003,14.841,323600.0
2011-05-05 15:50:00,18.25,18.27,18.22,18.22,474000.0,14.8491,14.8654,14.8247,14.8247,474000.0
2011-05-06 09:30:00,18.4,18.5,18.4,18.45,346000.0,14.9712,15.0526,14.9712,15.0119,346000.0
2011-05-06 09:40:00,18.45,18.46,18.39,18.39,180000.0,15.0119,15.02,14.963,14.963,180000.0
2011-05-06 09:50:00,18.39,18.42,18.36,18.41,146800.0,14.963,14.9875,14.9386,14.9793,146800.0
2011-05-06 10:00:00,18.42,18.43,18.37,18.38,96800.0,14.9875,14.9956,14.9468,14.9549,96800.0
2011-05-06 10:10:00,18.37,18.39,18.36,18.37,84000.0,14.9468,14.963,14.9386,14.9468,84000.0
2011-05-06 10:20:00,18.38,18.43,18.37,18.41,122400.0,14.9549,14.9956,14.9468,14.9793,122400.0
2011-05-06 10:30:00,18.41,18.45,18.4,18.45,65200.0,14.9793,15.0119,14.9712,15.0119,65200.0
2011-05-06 10:40:00,18.45,18.48,18.44,18.46,129200.0,15.0119,15.0363,15.0037,15.02,129200.0
2011-05-06 10:50:00,18.47,18.47,18.42,18.43,142400.0,15.0281,15.0281,14.9875,14.9956,142400.0
2011-05-06 11:00:00,18.43,18.46,18.43,18.45,38000.0,14.9956,15.02,14.9956,15.0119,38000.0
2011-05-06 11:10:00,18.45,18.51,18.45,18.5,210000.0,15.0119,15.0607,15.0119,15.0526,210000.0
2011-05-06 11:20:00,18.5,18.53,18.5,18.51,122800.0,15.0526,15.077,15.0526,15.0607,122800.0
2011-05-06 11:30:00,18.51,18.54,18.5,18.5,52000.0,15.0607,15.0851,15.0526,15.0526,52000.0
2011-05-06 11:40:00,18.51,18.54,18.5,18.53,34400.0,15.0607,15.0851,15.0526,15.077,34400.0
2011-05-06 11:50:00,18.54,18.54,18.46,18.5,58000.0,15.0851,15.0851,15.02,15.0526,58000.0
2011-05-06 12:00:00,18.49,18.5,18.43,18.43,113200.0,15.0444,15.0526,14.9956,14.9956,113200.0
2011-05-06 12:10:00,18.44,18.46,18.39,18.4,91200.0,15.0037,15.02,14.963,14.9712,91200.0
2011-05-06 12:20:00,18.4,18.47,18.4,18.42,42000.0,14.9712,15.0281,14.9712,14.9875,42000.0
2011-05-06 12:30:00,18.42,18.45,18.41,18.42,253200.0,14.9875,15.0119,14.9793,14.9875,253200.0
2011-05-06 12:40:00,18.42,18.42,18.35,18.37,164400.0,14.9875,14.9875,14.9305,14.9468,164400.0
2011-05-06 12:50:00,18.37,18.4,18.36,18.4,49600.0,14.9468,14.9712,14.9386,14.9712,49600.0
2011-05-06 13:00:00,18.4,18.44,18.4,18.44,54000.0,14.9712,15.0037,14.9712,15.0037,54000.0
2011-05-06 13:10:00,18.44,18.44,18.33,18.34,88400.0,15.0037,15.0037,14.9142,14.9224,88400.0
2011-05-06 13:20:00,18.34,18.37,18.33,18.35,81200.0,14.9224,14.9468,14.9142,14.9305,81200.0
2011-05-06 13:30:00,18.35,18.39,18.35,18.36,71600.0,14.9305,14.963,14.9305,14.9386,71600.0
2011-05-06 13:40:00,18.37,18.38,18.34,18.35,47600.0,14.9468,14.9549,14.9224,14.9305,47600.0
2011-05-06 13:50:00,18.35,18.38,18.34,18.34,30000.0,14.9305,14.9549,14.9224,14.9224,30000.0
2011-05-06 14:00:00,18.34,18.36,18.33,18.36,37600.0,14.9224,14.9386,14.9142,14.9386,37600.0
2011-05-06 14:10:00,18.36,18.38,18.34,18.37,48800.0,14.9386,14.9549,14.9224,14.9468,48800.0
2011-05-06 14:20:00,18.36,18.36,18.29,18.3,56800.0,14.9386,14.9386,14.8817,14.8898,56800.0
2011-05-06 14:30:00,18.3,18.31,18.23,18.26,82400.0,14.8898,14.898,14.8329,14.8573,82400.0
2011-05-06 14:40:00,18.26,18.3,18.26,18.28,147200.0,14.8573,14.8898,14.8573,14.8735,147200.0
2011-05-06 14:50:00,18.28,18.31,18.26,18.28,81600.0,14.8735,14.898,14.8573,14.8735,81600.0
2011-05-06 15:00:00,18.28,18.32,18.27,18.31,66400.0,14.8735,14.9061,14.8654,14.898,66400.0
2011-05-06 15:10:00,18.31,18.33,18.3,18.33,83600.0,14.898,14.9142,14.8898,14.9142,83600.0
2011-05-06 15:20:00,18.33,18.33,18.28,18.3,67200.0,14.9142,14.9142,14.8735,14.8898,67200.0
2011-05-06 15:30:00,18.3,18.35,18.29,18.33,100000.0,14.8898,14.9305,14.8817,14.9142,100000.0
2011-05-06 15:40:00,18.32,18.37,18.32,18.34,137600.0,14.9061,14.9468,14.9061,14.9224,137600.0
2011-05-06 15:50:00,18.34,18.35,18.3,18.3,603200.0,14.9224,14.9305,14.8898,14.8898,603200.0
2011-05-09 09:30:00,18.27,18.31,18.25,18.29,227200.0,14.8654,14.898,14.8491,14.8817,227200.0
2011-05-09 09:40:00,18.29,18.32,18.25,18.3,122400.0,14.8817,14.9061,14.8491,14.8898,122400.0
2011-05-09 09:50:00,18.3,18.32,18.27,18.28,78400.0,14.8898,14.9061,14.8654,14.8735,78400.0
2011-05-09 10:00:00,18.28,18.32,18.27,18.32,60400.0,14.8735,14.9061,14.8654,14.9061,60400.0
2011-05-09 10:10:00,18.33,18.36,18.31,18.31,106400.0,14.9142,14.9386,14.898,14.898,106400.0
2011-05-09 10:20:00,18.3,18.35,18.27,18.31,93200.0,14.8898,14.9305,14.8654,14.898,93200.0
2011-05-09 10:30:00,18.31,18.34,18.29,18.31,66400.0,14.898,14.9224,14.8817,14.898,66400.0
2011-05-09 10:40:00,18.3,18.34,18.3,18.33,88400.0,14.8898,14.9224,14.8898,14.9142,88400.0
2011-05-09 10:50:00,18.33,18.38,18.33,18.36,274000.0,14.9142,14.9549,14.9142,14.9386,274000.0
2011-05-09 11:00:00,18.36,18.38,18.36,18.37,30800.0,14.9386,14.9549,14.9386,14.9468,30800.0
2011-05-09 11:10:00,18.37,18.38,18.37,18.38,32800.0,14.9468,14.9549,14.9468,14.9549,32800.0
2011-05-09 11:20:00,18.39,18.4,18.36,18.38,28000.0,14.963,14.9712,14.9386,14.9549,28000.0
2011-05-09 11:30:00,18.38,18.4,18.37,18.39,59600.0,14.9549,14.9712,14.9468,14.963,59600.0
2011-05-09 11:40:00,18.38,18.39,18.34,18.36,25600.0,14.9549,14.963,14.9224,14.9386,25600.0
2011-05-09 11:50:00,18.37,18.41,18.37,18.41,61200.0,14.9468,14.9793,14.9468,14.9793,61200.0
2011-05-09 12:00:00,18.41,18.45,18.4,18.45,105600.0,14.9793,15.0119,14.9712,15.0119,105600.0
2011-05-09 12:10:00,18.46,18.49,18.45,18.47,78400.0,15.02,15.0444,15.0119,15.0281,78400.0
2011-05-09 12:20:00,18.46,18.47,18.45,18.45,42800.0,15.02,15.0281,15.0119,15.0119,42800.0
2011-05-09 12:30:00,18.45,18.49,18.45,18.48,37600.0,15.0119,15.0444,15.0119,15.0363,37600.0
2011-05-09 12:40:00,18.48,18.48,18.47,18.48,14800.0,15.0363,15.0363,15.0281,15.0363,14800.0
2011-05-09 12:50:00,18.48,18.48,18.44,18.45,28400.0,15.0363,15.0363,15.0037,15.0119,28400.0
2011-05-09 13:00:00,18.44,18.46,18.44,18.45,29600.0,15.0037,15.02,15.0037,15.0119,29600.0
2011-05-09 13:10:00,18.45,18.47,18.45,18.46,21200.0,15.0119,15.0281,15.0119,15.02,21200.0
2011-05-09 13:20:00,18.46,18.47,18.45,18.46,21600.0,15.02,15.0281,15.0119,15.02,21600.0
2011-05-09 13:30:00,18.46,18.47,18.46,18.47,16400.0,15.02,15.0281,15.02,15.0281,16400.0
2011-05-09 13:40:00,18.47,18.49,18.47,18.48,22800.0,15.0281,15.0444,15.0281,15.0363,22800.0
2011-05-09 13:50:00,18.48,18.49,18.47,18.48,15600.0,15.0363,15.0444,15.0281,15.0363,15600.0
2011-05-09 14:00:00,18.48,18.48,18.46,18.48,47200.0,15.0363,15.0363,15.02,15.0363,47200.0
2011-05-09 14:10:00,18.49,18.49,18.47,18.47,36000.0,15.0444,15.0444,15.0281,15.0281,36000.0
2011-05-09 14:20:00,18.47,18.48,18.47,18.48,28800.0,15.0281,15.0363,15.0281,15.0363,28800.0
2011-05-09 14:30:00,18.48,18.5,18.48,18.5,39200.0,15.0363,15.0526,15.0363,15.0526,39200.0
2011-05-09 14:40:00,18.51,18.51,18.45,18.45,76000.0,15.0607,15.0607,15.0119,15.0119,76000.0
2011-05-09 14:50:00,18.45,18.46,18.45,18.45,25200.0,15.0119,15.02,15.0119,15.0119,25200.0
2011-05-09 15:00:00,18.46,18.48,18.45,18.47,29200.0,15.02,15.0363,15.0119,15.0281,29200.0
2011-05-09 15:10:00,18.48,18.48,18.46,18.47,23200.0,15.0363,15.0363,15.02,15.0281,23200.0
2011-05-09 15:20:00,18.47,18.48,18.45,18.45,45600.0,15.0281,15.0363,15.0119,15.0119,45600.0
2011-05-09 15:30:00,18.45,18.47,18.44,18.46,76000.0,15.0119,15.0281,15.0037,15.02,76000.0
2011-05-09 15:40:00,18.46,18.48,18.44,18.48,64400.0,15.02,15.0363,15.0037,15.0363,64400.0
2011-05-09 15:50:00,18.48,18.5,18.46,18.48,277600.0,15.0363,15.0526,15.02,15.0363,277600.0
2011-05-10 09:30:00,18.61,18.63,18.58,18.6,257200.0,15.1421,15.1583,15.1176,15.1339,257200.0
2011-05-10 09:40:00,18.6,18.66,18.59,18.66,99600.0,15.1339,15.1827,15.1258,15.1827,99600.0
2011-05-10 09:50:00,18.66,18.69,18.64,18.68,208400.0,15.1827,15.2071,15.1665,15.199,208400.0
2011-05-10 10:00:00,18.68,18.7,18.64,18.66,126400.0,15.199,15.2153,15.1665,15.1827,126400.0
2011-05-10 10:10:00,18.66,18.7,18.65,18.67,277600.0,15.1827,15.2153,15.1746,15.1909,277600.0
2011-05-10 10:20:00,18.67,18.72,18.67,18.69,167200.0,15.1909,15.2316,15.1909,15.2071,167200.0
2011-05-10 10:30:00,18.7,18.72,18.7,18.7,61600.0,15.2153,15.2316,15.2153,15.2153,61600.0
2011-05-10 10:40:00,18.7,18.71,18.68,18.71,71600.0,15.2153,15.2234,15.199,15.2234,71600.0
2011-05-10 10:50:00,18.7,18.72,18.7,18.72,138000.0,15.2153,15.2316,15.2153,15.2316,138000.0
2011-05-10 11:00:00,18.72,18.74,18.71,18.72,128400.0,15.2316,15.2478,15.2234,15.2316,128400.0
2011-05-10 11:10:00,18.72,18.73,18.7,18.7,183600.0,15.2316,15.2397,15.2153,15.2153,183600.0
2011-05-10 11:20:00,18.7,18.71,18.68,18.69,64800.0,15.2153,15.2234,15.199,15.2071,64800.0
2011-05-10 11:30:00,18.69,18.7,18.68,18.69,61200.0,15.2071,15.2153,15.199,15.2071,61200.0
2011-05-10 11:40:00,18.69,18.73,18.69,18.73,53600.0,15.2071,15.2397,15.2071,15.2397,53600.0
2011-05-10 11:50:00,18.73,18.75,18.72,18.73,128400.0,15.2397,15.256,15.2316,15.2397,128400.0
2011-05-10 12:00:00,18.72,18.74,18.72,18.73,74400.0,15.2316,15.2478,15.2316,15.2397,74400.0
2011-05-10 12:10:00,18.73,18.74,18.73,18.74,66000.0,15.2397,15.2478,15.2397,15.2478,66000.0
2011-05-10 12:20:00,18.74,18.75,18.72,18.73,126000.0,15.2478,15.256,15.2316,15.2397,126000.0
2011-05-10 12:30:00,18.73,18.74,18.72,18.74,126400.0,15.2397,15.2478,15.2316,15.2478,126400.0
2011-05-10 12:40:00,18.74,18.74,18.72,18.73,77600.0,15.2478,15.2478,15.2316,15.2397,77600.0
2011-05-10 12:50:00,18.73,18.74,18.72,18.73,69600.0,15.2397,15.2478,15.2316,15.2397,69600.0
2011-05-10 13:00:00,18.74,18.74,18.71,18.72,26000.0,15.2478,15.2478,15.2234,15.2316,26000.0
2011-05-10 13:10:00,18.72,18.72,18.71,18.72,42000.0,15.2316,15.2316,15.2234,15.2316,42000.0
2011-05-10 13:20:00,18.72,18.73,18.71,18.73,85600.0,15.2316,15.2397,15.2234,15.2397,85600.0
2011-05-10 13:30:00,18.73,18.73,18.72,18.72,53600.0,15.2397,15.2397,15.2316,15.2316,53600.0
2011-05-10 13:40:00,18.72,18.73,18.72,18.72,24800.0,15.2316,15.2397,15.2316,15.2316,24800.0
2011-05-10 13:50:00,18.72,18.72,18.7,18.72,230400.0,15.2316,15.2316,15.2153,15.2316,230400.0
2011-05-10 14:00:00,18.71,18.72,18.71,18.72,46000.0,15.2234,15.2316,15.2234,15.2316,46000.0
2011-05-10 14:10:00,18.72,18.72,18.7,18.7,40800.0,15.2316,15.2316,15.2153,15.2153,40800.0
2011-05-10 14:20:00,18.7,18.72,18.7,18.72,25200.0,15.2153,15.2316,15.2153,15.2316,25200.0
2011-05-10 14:30:00,18.71,18.74,18.71,18.74,45200.0,15.2234,15.2478,15.2234,15.2478,45200.0
2011-05-10 14:40:00,18.74,18.76,18.73,18.75,115600.0,15.2478,15.2641,15.2397,15.256,115600.0
2011-05-10 14:50:00,18.76,18.76,18.75,18.76,56400.0,15.2641,15.2641,15.256,15.2641,56400.0
2011-05-10 15:00:00,18.76,18.78,18.75,18.78,333600.0,15.2641,15.2804,15.256,15.2804,333600.0
2011-05-10 15:10:00,18.78,18.8,18.78,18.79,111600.0,15.2804,15.2966,15.2804,15.2885,111600.0
2011-05-10 15:20:00,18.8,18.8,18.78,18.79,85600.0,15.2966,15.2966,15.2804,15.2885,85600.0
2011-05-10 15:30:00,18.78,18.79,18.77,18.78,71600.0,15.2804,15.2885,15.2722,15.2804,71600.0
2011-05-10 15:40:00,18.77,18.79,18.77,18.78,87600.0,15.2722,15.2885,15.2722,15.2804,87600.0
2011-05-10 15:50:00,18.78,18.8,18.78,18.8,371600.0,15.2804,15.2966,15.2804,15.2966,371600.0
2011-05-11 09:30:00,18.75,18.75,18.68,18.73,282000.0,15.256,15.256,15.199,15.2397,282000.0
2011-05-11 09:40:00,18.72,18.75,18.7,18.74,68400.0,15.2316,15.256,15.2153,15.2478,68400.0
2011-05-11 09:50:00,18.75,18.77,18.71,18.72,94400.0,15.256,15.2722,15.2234,15.2316,94400.0
2011-05-11 10:00:00,18.72,18.72,18.68,18.68,81200.0,15.2316,15.2316,15.199,15.199,81200.0
2011-05-11 10:10:00,18.68,18.71,18.66,18.7,149600.0,15.199,15.2234,15.1827,15.2153,149600.0
2011-05-11 10:20:00,18.69,18.7,18.66,18.68,76000.0,15.2071,15.2153,15.1827,15.199,76000.0
2011-05-11 10:30:00,18.67,18.67,18.61,18.61,188800.0,15.1909,15.1909,15.1421,15.1421,188800.0
2011-05-11 10:40:00,18.61,18.63,18.61,18.63,33600.0,15.1421,15.1583,15.1421,15.1583,33600.0
2011-05-11 10:50:00,18.63,18.65,18.62,18.63,142000.0,15.1583,15.1746,15.1502,15.1583,142000.0
2011-05-11 11:00:00,18.63,18.65,18.63,18.65,74800.0,15.1583,15.1746,15.1583,15.1746,74800.0
2011-05-11 11:10:00,18.65,18.67,18.63,18.67,47200.0,15.1746,15.1909,15.1583,15.1909,47200.0
2011-05-11 11:20:00,18.67,18.67,18.66,18.66,34400.0,15.1909,15.1909,15.1827,15.1827,34400.0
2011-05-11 11:30:00,18.66,18.67,18.64,18.64,112000.0,15.1827,15.1909,15.1665,15.1665,112000.0
2011-05-11 11:40:00,18.64,18.66,18.63,18.63,50400.0,15.1665,15.1827,15.1583,15.1583,50400.0
2011-05-11 11:50:00,18.63,18.64,18.57,18.58,63200.0,15.1583,15.1665,15.1095,15.1176,63200.0
2011-05-11 12:00:00,18.58,18.58,18.53,18.54,118400.0,15.1176,15.1176,15.077,15.0851,118400.0
2011-05-11 12:10:00,18.54,18.54,18.43,18.49,240000.0,15.0851,15.0851,14.9956,15.0444,240000.0
2011-05-11 12:20:00,18.48,18.51,18.47,18.5,73600.0,15.0363,15.0607,15.0281,15.0526,73600.0
2011-05-11 12:30:00,18.49,18.53,18.48,18.51,110000.0,15.0444,15.077,15.0363,15.0607,110000.0
2011-05-11 12:40:00,18.51,18.53,18.48,18.48,94000.0,15.0607,15.077,15.0363,15.0363,94000.0
2011-05-11 12:50:00,18.48,18.52,18.48,18.52,100800.0,15.0363,15.0688,15.0363,15.0688,100800.0
2011-05-11 13:00:00,18.52,18.53,18.5,18.5,40800.0,15.0688,15.077,15.0526,15.0526,40800.0
2011-05-11 13:10:00,18.5,18.51,18.5,18.5,67600.0,15.0526,15.0607,15.0526,15.0526,67600.0
2011-05-11 13:20:00,18.5,18.51,18.47,18.47,143600.0,15.0526,15.0607,15.0281,15.0281,143600.0
2011-05-11 13:30:00,18.47,18.48,18.42,18.48,278000.0,15.0281,15.0363,14.9875,15.0363,278000.0
2011-05-11 13:40:00,18.48,18.49,18.46,18.48,98000.0,15.0363,15.0444,15.02,15.0363,98000.0
2011-05-11 13:50:00,18.48,18.49,18.46,18.46,79200.0,15.0363,15.0444,15.02,15.02,79200.0
2011-05-11 14:00:00,18.46,18.48,18.46,18.46,197600.0,15.02,15.0363,15.02,15.02,197600.0
2011-05-11 14:10:00,18.46,18.47,18.45,18.47,54800.0,15.02,15.0281,15.0119,15.0281,54800.0
2011-05-11 14:20:00,18.47,18.47,18.44,18.47,56400.0,15.0281,15.0281,15.0037,15.0281,56400.0
2011-05-11 14:30:00,18.46,18.5,18.46,18.5,38000.0,15.02,15.0526,15.02,15.0526,38000.0
2011-05-11 14:40:00,18.5,18.52,18.5,18.5,88000.0,15.0526,15.0688,15.0526,15.0526,88000.0
2011-05-11 14:50:00,18.5,18.51,18.48,18.49,86400.0,15.0526,15.0607,15.0363,15.0444,86400.0
2011-05-11 15:00:00,18.48,18.49,18.48,18.49,76000.0,15.0363,15.0444,15.0363,15.0444,76000.0
2011-05-11 15:10:00,18.49,18.51,18.48,18.51,77600.0,15.0444,15.0607,15.0363,15.0607,77600.0
2011-05-11 15:20:00,18.51,18.55,18.5,18.54,160800.0,15.0607,15.0932,15.0526,15.0851,160800.0
2011-05-11 15:30:00,18.54,18.55,18.5,18.5,331200.0,15.0851,15.0932,15.0526,15.0526,331200.0
2011-05-11 15:40:00,18.51,18.52,18.5,18.52,211600.0,15.0607,15.0688,15.0526,15.0688,211600.0
2011-05-11 15:50:00,18.52,18.54,18.51,18.51,556800.0,15.0688,15.0851,15.0607,15.0607,556800.0
2011-05-12 09:30:00,18.39,18.44,18.35,18.36,177600.0,14.963,15.0037,14.9305,14.9386,177600.0
2011-05-12 09:40:00,18.36,18.39,18.32,18.36,151600.0,14.9386,14.963,14.9061,14.9386,151600.0
2011-05-12 09:50:00,18.35,18.4,18.35,18.4,59600.0,14.9305,14.9712,14.9305,14.9712,59600.0
2011-05-12 10:00:00,18.41,18.45,18.35,18.45,76000.0,14.9793,15.0119,14.9305,15.0119,76000.0
2011-05-12 10:10:00,18.45,18.54,18.45,18.5,112400.0,15.0119,15.0851,15.0119,15.0526,112400.0
2011-05-12 10:20:00,18.51,18.52,18.49,18.49,40000.0,15.0607,15.0688,15.0444,15.0444,40000.0
2011-05-12 10:30:00,18.5,18.51,18.48,18.49,105600.0,15.0526,15.0607,15.0363,15.0444,105600.0
2011-05-12 10:40:00,18.5,18.5,18.44,18.47,73200.0,15.0526,15.0526,15.0037,15.0281,73200.0
2011-05-12 10:50:00,18.47,18.47,18.41,18.44,64400.0,15.0281,15.0281,14.9793,15.0037,64400.0
2011-05-12 11:00:00,18.44,18.47,18.42,18.43,66400.0,15.0037,15.0281,14.9875,14.9956,66400.0
2011-05-12 11:10:00,18.43,18.49,18.43,18.49,96400.0,14.9956,15.0444,14.9956,15.0444,96400.0
2011-05-12 11:20:00,18.49,18.58,18.48,18.57,110400.0,15.0444,15.1176,15.0363,15.1095,110400.0
2011-05-12 11:30:00,18.57,18.6,18.57,18.59,139600.0,15.1095,15.1339,15.1095,15.1258,139600.0
2011-05-12 11:40:00,18.59,18.61,18.59,18.61,88000.0,15.1258,15.1421,15.1258,15.1421,88000.0
2011-05-12 11:50:00,18.61,18.65,18.6,18.6,157200.0,15.1421,15.1746,15.1339,15.1339,157200.0
2011-05-12 12:00:00,18.59,18.62,18.59,18.6,137600.0,15.1258,15.1502,15.1258,15.1339,137600.0
2011-05-12 12:10:00,18.6,18.61,18.59,18.61,86000.0,15.1339,15.1421,15.1258,15.1421,86000.0
2011-05-12 12:20:00,18.61,18.64,18.61,18.64,68000.0,15.1421,15.1665,15.1421,15.1665,68000.0
2011-05-12 12:30:00,18.65,18.65,18.61,18.61,68000.0,15.1746,15.1746,15.1421,15.1421,68000.0
2011-05-12 12:40:00,18.61,18.62,18.57,18.59,77600.0,15.1421,15.1502,15.1095,15.1258,77600.0
2011-05-12 12:50:00,18.59,18.63,18.59,18.63,58000.0,15.1258,15.1583,15.1258,15.1583,58000.0
2011-05-12 13:00:00,18.64,18.69,18.64,18.66,138400.0,15.1665,15.2071,15.1665,15.1827,138400.0
2011-05-12 13:10:00,18.66,18.71,18.66,18.69,106000.0,15.1827,15.2234,15.1827,15.2071,106000.0
2011-05-12 13:20:00,18.7,18.72,18.7,18.71,176800.0,15.2153,15.2316,15.2153,15.2234,176800.0
2011-05-12 13:30:00,18.71,18.71,18.68,18.7,92400.0,15.2234,15.2234,15.199,15.2153,92400.0
2011-05-12 13:40:00,18.7,18.7,18.66,18.67,75600.0,15.2153,15.2153,15.1827,15.1909,75600.0
2011-05-12 13:50:00,18.68,18.71,18.68,18.68,78000.0,15.199,15.2234,15.199,15.199,78000.0
2011-05-12 14:00:00,18.68,18.71,18.67,18.69,1008800.0,15.199,15.2234,15.1909,15.2071,1008800.0
2011-05-12 14:10:00,18.69,18.7,18.66,18.67,82000.0,15.2071,15.2153,15.1827,15.1909,82000.0
2011-05-12 14:20:00,18.67,18.67,18.64,18.66,278800.0,15.1909,15.1909,15.1665,15.1827,278800.0
2011-05-12 14:30:00,18.66,18.68,18.62,18.68,220000.0,15.1827,15.199,15.1502,15.199,220000.0
2011-05-12 14:40:00,18.68,18.7,18.67,18.68,94400.0,15.199,15.2153,15.1909,15.199,94400.0
2011-05-12 14:50:00,18.68,18.68,18.63,18.63,224000.0,15.199,15.199,15.1583,15.1583,224000.0
2011-05-12 15:00:00,18.63,18.68,18.61,18.67,321200.0,15.1583,15.199,15.1421,15.1909,321200.0
2011-05-12 15:10:00,18.67,18.69,18.65,18.68,194800.0,15.1909,15.2071,15.1746,15.199,194800.0
2011-05-12 15:20:00,18.68,18.68,18.64,18.66,155600.0,15.199,15.199,15.1665,15.1827,155600.0
2011-05-12 15:30:00,18.66,18.67,18.64,18.66,338000.0,15.1827,15.1909,15.1665,15.1827,338000.0
2011-05-12 15:40:00,18.66,18.68,18.64,18.68,214800.0,15.1827,15.199,15.1665,15.199,214800.0
2011-05-12 15:50:00,18.68,18.69,18.66,18.67,396400.0,15.199,15.2071,15.1827,15.1909,396400.0
2011-05-13 09:30:00,18.68,18.73,18.64,18.65,170800.0,15.199,15.2397,15.1665,15.1746,170800.0
2011-05-13 09:40:00,18.64,18.65,18.6,18.63,104000.0,15.1665,15.1746,15.1339,15.1583,104000.0
2011-05-13 09:50:00,18.62,18.68,18.6,18.64,108000.0,15.1502,15.199,15.1339,15.1665,108000.0
2011-05-13 10:00:00,18.64,18.65,18.53,18.54,218000.0,15.1665,15.1746,15.077,15.0851,218000.0
2011-05-13 10:10:00,18.54,18.62,18.53,18.61,137200.0,15.0851,15.1502,15.077,15.1421,137200.0
2011-05-13 10:20:00,18.62,18.63,18.59,18.62,71200.0,15.1502,15.1583,15.1258,15.1502,71200.0
2011-05-13 10:30:00,18.6,18.68,18.6,18.67,75600.0,15.1339,15.199,15.1339,15.1909,75600.0
2011-05-13 10:40:00,18.68,18.71,18.66,18.68,64800.0,15.199,15.2234,15.1827,15.199,64800.0
2011-05-13 10:50:00,18.68,18.68,18.65,18.65,41600.0,15.199,15.199,15.1746,15.1746,41600.0
2011-05-13 11:00:00,18.65,18.65,18.56,18.58,135600.0,15.1746,15.1746,15.1014,15.1176,135600.0
2011-05-13 11:10:00,18.58,18.6,18.54,18.54,163200.0,15.1176,15.1339,15.0851,15.0851,163200.0
2011-05-13 11:20:00,18.54,18.54,18.5,18.52,143200.0,15.0851,15.0851,15.0526,15.0688,143200.0
2011-05-13 11:30:00,18.5,18.55,18.5,18.53,39200.0,15.0526,15.0932,15.0526,15.077,39200.0
2011-05-13 11:40:00,18.55,18.55,18.5,18.53,34000.0,15.0932,15.0932,15.0526,15.077,34000.0
2011-05-13 11:50:00,18.53,18.55,18.47,18.48,119600.0,15.077,15.0932,15.0281,15.0363,119600.0
2011-05-13 12:00:00,18.48,18.5,18.45,18.45,110400.0,15.0363,15.0526,15.0119,15.0119,110400.0
2011-05-13 12:10:00,18.45,18.47,18.38,18.42,208800.0,15.0119,15.0281,14.9549,14.9875,208800.0
2011-05-13 12:20:00,18.42,18.44,18.4,18.41,97600.0,14.9875,15.0037,14.9712,14.9793,97600.0
2011-05-13 12:30:00,18.43,18.47,18.43,18.45,49600.0,14.9956,15.0281,14.9956,15.0119,49600.0
2011-05-13 12:40:00,18.44,18.47,18.44,18.47,30400.0,15.0037,15.0281,15.0037,15.0281,30400.0
2011-05-13 12:50:00,18.46,18.48,18.42,18.44,42000.0,15.02,15.0363,14.9875,15.0037,42000.0
2011-05-13 13:00:00,18.44,18.46,18.43,18.45,20800.0,15.0037,15.02,14.9956,15.0119,20800.0
2011-05-13 13:10:00,18.45,18.45,18.43,18.43,14400.0,15.0119,15.0119,14.9956,14.9956,14400.0
2011-05-13 13:20:00,18.44,18.46,18.42,18.42,39200.0,15.0037,15.02,14.9875,14.9875,39200.0
2011-05-13 13:30:00,18.43,18.43,18.41,18.42,19200.0,14.9956,14.9956,14.9793,14.9875,19200.0
2011-05-13 13:40:00,18.42,18.42,18.4,18.42,62800.0,14.9875,14.9875,14.9712,14.9875,62800.0
2011-05-13 13:50:00,18.42,18.42,18.41,18.42,20800.0,14.9875,14.9875,14.9793,14.9875,20800.0
2011-05-13 14:00:00,18.41,18.44,18.41,18.43,21600.0,14.9793,15.0037,14.9793,14.9956,21600.0
2011-05-13 14:10:00,18.43,18.46,18.43,18.46,32800.0,14.9956,15.02,14.9956,15.02,32800.0
2011-05-13 14:20:00,18.46,18.49,18.46,18.48,131600.0,15.02,15.0444,15.02,15.0363,131600.0
2011-05-13 14:30:00,18.48,18.5,18.47,18.49,245600.0,15.0363,15.0526,15.0281,15.0444,245600.0
2011-05-13 14:40:00,18.49,18.49,18.46,18.47,36400.0,15.0444,15.0444,15.02,15.0281,36400.0
2011-05-13 14:50:00,18.47,18.48,18.44,18.44,50800.0,15.0281,15.0363,15.0037,15.0037,50800.0
2011-05-13 15:00:00,18.45,18.46,18.43,18.46,69200.0,15.0119,15.02,14.9956,15.02,69200.0
2011-05-13 15:10:00,18.46,18.47,18.45,18.45,88400.0,15.02,15.0281,15.0119,15.0119,88400.0
2011-05-13 15:20:00,18.45,18.46,18.43,18.43,88000.0,15.0119,15.02,14.9956,14.9956,88000.0
2011-05-13 15:30:00,18.43,18.46,18.43,18.45,53200.0,14.9956,15.02,14.9956,15.0119,53200.0
2011-05-13 15:40:00,18.45,18.46,18.43,18.44,62800.0,15.0119,15.02,14.9956,15.0037,62800.0
2011-05-13 15:50:00,18.44,18.44,18.43,18.44,564000.0,15.0037,15.0037,14.9956,15.0037,564000.0
2011-05-16 09:30:00,18.33,18.34,18.27,18.33,388400.0,14.9142,14.9224,14.8654,14.9142,388400.0
2011-05-16 09:40:00,18.32,18.36,18.29,18.3,278400.0,14.9061,14.9386,14.8817,14.8898,278400.0
2011-05-16 09:50:00,18.3,18.31,18.27,18.3,187600.0,14.8898,14.898,14.8654,14.8898,187600.0
2011-05-16 10:00:00,18.31,18.37,18.3,18.34,174400.0,14.898,14.9468,14.8898,14.9224,174400.0
2011-05-16 10:10:00,18.34,18.36,18.31,18.34,115200.0,14.9224,14.9386,14.898,14.9224,115200.0
2011-05-16 10:20:00,18.35,18.37,18.33,18.34,120800.0,14.9305,14.9468,14.9142,14.9224,120800.0
2011-05-16 10:30:00,18.34,18.39,18.34,18.37,61200.0,14.9224,14.963,14.9224,14.9468,61200.0
2011-05-16 10:40:00,18.37,18.42,18.37,18.39,40800.0,14.9468,14.9875,14.9468,14.963,40800.0
2011-05-16 10:50:00,18.4,18.43,18.4,18.43,20400.0,14.9712,14.9956,14.9712,14.9956,20400.0
2011-05-16 11:00:00,18.43,18.5,18.43,18.47,173200.0,14.9956,15.0526,14.9956,15.0281,173200.0
2011-05-16 11:10:00,18.47,18.49,18.45,18.46,54800.0,15.0281,15.0444,15.0119,15.02,54800.0
2011-05-16 11:20:00,18.45,18.46,18.43,18.44,54800.0,15.0119,15.02,14.9956,15.0037,54800.0
2011-05-16 11:30:00,18.43,18.43,18.42,18.43,50800.0,14.9956,14.9956,14.9875,14.9956,50800.0
2011-05-16 11:40:00,18.43,18.43,18.35,18.36,129200.0,14.9956,14.9956,14.9305,14.9386,129200.0
2011-05-16 11:50:00,18.35,18.37,18.34,18.36,44000.0,14.9305,14.9468,14.9224,14.9386,44000.0
2011-05-16 12:00:00,18.36,18.36,18.32,18.33,22000.0,14.9386,14.9386,14.9061,14.9142,22000.0
2011-05-16 12:10:00,18.33,18.36,18.32,18.35,38800.0,14.9142,14.9386,14.9061,14.9305,38800.0
2011-05-16 12:20:00,18.35,18.37,18.35,18.36,59200.0,14.9305,14.9468,14.9305,14.9386,59200.0
2011-05-16 12:30:00,18.36,18.39,18.36,18.38,43200.0,14.9386,14.963,14.9386,14.9549,43200.0
2011-05-16 12:40:00,18.38,18.39,18.34,18.34,38800.0,14.9549,14.963,14.9224,14.9224,38800.0
2011-05-16 12:50:00,18.34,18.34,18.29,18.3,85600.0,14.9224,14.9224,14.8817,14.8898,85600.0
2011-05-16 13:00:00,18.29,18.3,18.27,18.27,60000.0,14.8817,14.8898,14.8654,14.8654,60000.0
2011-05-16 13:10:00,18.27,18.31,18.25,18.31,49600.0,14.8654,14.898,14.8491,14.898,49600.0
2011-05-16 13:20:00,18.31,18.31,18.3,18.31,34800.0,14.898,14.898,14.8898,14.898,34800.0
2011-05-16 13:30:00,18.31,18.33,18.31,18.33,22000.0,14.898,14.9142,14.898,14.9142,22000.0
2011-05-16 13:40:00,18.33,18.36,18.33,18.35,33600.0,14.9142,14.9386,14.9142,14.9305,33600.0
2011-05-16 13:50:00,18.35,18.36,18.34,18.34,29600.0,14.9305,14.9386,14.9224,14.9224,29600.0
2011-05-16 14:00:00,18.33,18.37,18.32,18.36,36400.0,14.9142,14.9468,14.9061,14.9386,36400.0
2011-05-16 14:10:00,18.36,18.37,18.33,18.34,41600.0,14.9386,14.9468,14.9142,14.9224,41600.0
2011-05-16 14:20:00,18.34,18.35,18.28,18.28,57600.0,14.9224,14.9305,14.8735,14.8735,57600.0
2011-05-16 14:30:00,18.29,18.31,18.25,18.27,183200.0,14.8817,14.898,14.8491,14.8654,183200.0
2011-05-16 14:40:00,18.27,18.28,18.25,18.28,135600.0,14.8654,14.8735,14.8491,14.8735,135600.0
2011-05-16 14:50:00,18.28,18.29,18.25,18.26,84000.0,14.8735,14.8817,14.8491,14.8573,84000.0
2011-05-16 15:00:00,18.27,18.3,18.27,18.29,108000.0,14.8654,14.8898,14.8654,14.8817,108000.0
2011-05-16 15:10:00,18.29,18.29,18.25,18.25,136800.0,14.8817,14.8817,14.8491,14.8491,136800.0
2011-05-16 15:20:00,18.25,18.27,18.24,18.25,192000.0,14.8491,14.8654,14.841,14.8491,192000.0
2011-05-16 15:30:00,18.24,18.27,18.24,18.25,64000.0,14.841,14.8654,14.841,14.8491,64000.0
2011-05-16 15:40:00,18.25,18.25,18.2,18.22,151200.0,14.8491,14.8491,14.8085,14.8247,151200.0
2011-05-16 15:50:00,18.21,18.22,18.18,18.2,540000.0,14.8166,14.8247,14.7922,14.8085,540000.0
2011-05-17 09:30:00,18.07,18.11,18.03,18.08,338800.0,14.7027,14.7352,14.6701,14.7108,338800.0
2011-05-17 09:40:00,18.07,18.13,18.05,18.13,90800.0,14.7027,14.7515,14.6864,14.7515,90800.0
2011-05-17 09:50:00,18.12,18.16,18.11,18.14,40000.0,14.7434,14.7759,14.7352,14.7596,40000.0
2011-05-17 10:00:00,18.13,18.13,18.08,18.1,117200.0,14.7515,14.7515,14.7108,14.7271,117200.0
2011-05-17 10:10:00,18.1,18.18,18.1,18.18,28400.0,14.7271,14.7922,14.7271,14.7922,28400.0
2011-05-17 10:20:00,18.17,18.2,18.15,18.18,78800.0,14.784,14.8085,14.7678,14.7922,78800.0
2011-05-17 10:30:00,18.18,18.18,18.12,18.12,29600.0,14.7922,14.7922,14.7434,14.7434,29600.0
2011-05-17 10:40:00,18.13,18.14,18.08,18.1,46000.0,14.7515,14.7596,14.7108,14.7271,46000.0
2011-05-17 10:50:00,18.1,18.11,18.08,18.09,75600.0,14.7271,14.7352,14.7108,14.719,75600.0
2011-05-17 11:00:00,18.09,18.09,18.02,18.05,366000.0,14.719,14.719,14.662,14.6864,366000.0
2011-05-17 11:10:00,18.06,18.09,18.05,18.07,94400.0,14.6945,14.719,14.6864,14.7027,94400.0
2011-05-17 11:20:00,18.07,18.11,18.07,18.09,91600.0,14.7027,14.7352,14.7027,14.719,91600.0
2011-05-17 11:30:00,18.09,18.1,18.04,18.05,111200.0,14.719,14.7271,14.6783,14.6864,111200.0
2011-05-17 11:40:00,18.04,18.09,18.04,18.09,30800.0,14.6783,14.719,14.6783,14.719,30800.0
2011-05-17 11:50:00,18.1,18.1,18.07,18.09,55600.0,14.7271,14.7271,14.7027,14.719,55600.0
2011-05-17 12:00:00,18.09,18.1,18.07,18.08,69600.0,14.719,14.7271,14.7027,14.7108,69600.0
2011-05-17 12:10:00,18.08,18.12,18.08,18.11,50400.0,14.7108,14.7434,14.7108,14.7352,50400.0
2011-05-17 12:20:00,18.11,18.13,18.1,18.11,112000.0,14.7352,14.7515,14.7271,14.7352,112000.0
2011-05-17 12:30:00,18.1,18.15,18.1,18.14,109200.0,14.7271,14.7678,14.7271,14.7596,109200.0
2011-05-17 12:40:00,18.14,18.17,18.11,18.11,73200.0,14.7596,14.784,14.7352,14.7352,73200.0
2011-05-17 12:50:00,18.1,18.11,18.07,18.09,120400.0,14.7271,14.7352,14.7027,14.719,120400.0
2011-05-17 13:00:00,18.08,18.09,18.07,18.08,29200.0,14.7108,14.719,14.7027,14.7108,29200.0
2011-05-17 13:10:00,18.08,18.11,18.07,18.1,18800.0,14.7108,14.7352,14.7027,14.7271,18800.0
2011-05-17 13:20:00,18.1,18.13,18.09,18.12,32800.0,14.7271,14.7515,14.719,14.7434,32800.0
2011-05-17 13:30:00,18.12,18.13,18.11,18.11,19200.0,14.7434,14.7515,14.7352,14.7352,19200.0
2011-05-17 13:40:00,18.11,18.13,18.11,18.11,40000.0,14.7352,14.7515,14.7352,14.7352,40000.0
2011-05-17 13:50:00,18.12,18.13,18.1,18.11,26400.0,14.7434,14.7515,14.7271,14.7352,26400.0
2011-05-17 14:00:00,18.13,18.16,18.13,18.13,32400.0,14.7515,14.7759,14.7515,14.7515,32400.0
2011-05-17 14:10:00,18.12,18.13,18.1,18.1,31200.0,14.7434,14.7515,14.7271,14.7271,31200.0
2011-05-17 14:20:00,18.11,18.11,18.08,18.1,32000.0,14.7352,14.7352,14.7108,14.7271,32000.0
2011-05-17 14:30:00,18.1,18.11,18.1,18.11,24800.0,14.7271,14.7352,14.7271,14.7352,24800.0
2011-05-17 14:40:00,18.11,18.13,18.09,18.12,21200.0,14.7352,14.7515,14.719,14.7434,21200.0
2011-05-17 14:50:00,18.12,18.18,18.12,18.18,54400.0,14.7434,14.7922,14.7434,14.7922,54400.0
2011-05-17 15:00:00,18.17,18.18,18.13,18.15,148000.0,14.784,14.7922,14.7515,14.7678,148000.0
2011-05-17 15:10:00,18.16,18.16,18.11,18.13,133200.0,14.7759,14.7759,14.7352,14.7515,133200.0
2011-05-17 15:20:00,18.14,18.16,18.11,18.12,78800.0,14.7596,14.7759,14.7352,14.7434,78800.0
2011-05-17 15:30:00,18.12,18.16,18.12,18.15,47200.0,14.7434,14.7759,14.7434,14.7678,47200.0
2011-05-17 15:40:00,18.16,18.16,18.12,18.14,120000.0,14.7759,14.7759,14.7434,14.7596,120000.0
2011-05-17 15:50:00,18.13,18.14,18.1,18.14,456800.0,14.7515,14.7596,14.7271,14.7596,456800.0
2011-05-18 09:30:00,18.16,18.19,18.13,18.18,179600.0,14.7759,14.8003,14.7515,14.7922,179600.0
2011-05-18 09:40:00,18.18,18.25,18.18,18.24,150000.0,14.7922,14.8491,14.7922,14.841,150000.0
2011-05-18 09:50:00,18.24,18.24,18.17,18.18,137600.0,14.841,14.841,14.784,14.7922,137600.0
2011-05-18 10:00:00,18.18,18.25,18.16,18.24,188800.0,14.7922,14.8491,14.7759,14.841,188800.0
2011-05-18 10:10:00,18.24,18.24,18.19,18.21,45200.0,14.841,14.841,14.8003,14.8166,45200.0
2011-05-18 10:20:00,18.22,18.24,18.2,18.24,65200.0,14.8247,14.841,14.8085,14.841,65200.0
2011-05-18 10:30:00,18.24,18.29,18.24,18.27,90800.0,14.841,14.8817,14.841,14.8654,90800.0
2011-05-18 10:40:00,18.27,18.3,18.27,18.29,90000.0,14.8654,14.8898,14.8654,14.8817,90000.0
2011-05-18 10:50:00,18.3,18.3,18.26,18.27,24800.0,14.8898,14.8898,14.8573,14.8654,24800.0
2011-05-18 11:00:00,18.27,18.3,18.27,18.28,38400.0,14.8654,14.8898,14.8654,14.8735,38400.0
2011-05-18 11:10:00,18.28,18.29,18.27,18.29,32000.0,14.8735,14.8817,14.8654,14.8817,32000.0
2011-05-18 11:20:00,18.28,18.28,18.25,18.27,40400.0,14.8735,14.8735,14.8491,14.8654,40400.0
2011-05-18 11:30:00,18.27,18.29,18.26,18.28,26000.0,14.8654,14.8817,14.8573,14.8735,26000.0
2011-05-18 11:40:00,18.28,18.29,18.27,18.29,62400.0,14.8735,14.8817,14.8654,14.8817,62400.0
2011-05-18 11:50:00,18.29,18.31,18.29,18.3,40400.0,14.8817,14.898,14.8817,14.8898,40400.0
2011-05-18 12:00:00,18.31,18.33,18.28,18.29,100800.0,14.898,14.9142,14.8735,14.8817,100800.0
2011-05-18 12:10:00,18.29,18.3,18.28,18.29,106000.0,14.8817,14.8898,14.8735,14.8817,106000.0
2011-05-18 12:20:00,18.3,18.3,18.29,18.3,15200.0,14.8898,14.8898,14.8817,14.8898,15200.0
2011-05-18 12:30:00,18.31,18.33,18.3,18.31,55600.0,14.898,14.9142,14.8898,14.898,55600.0
2011-05-18 12:40:00,18.3,18.32,18.3,18.31,22000.0,14.8898,14.9061,14.8898,14.898,22000.0
2011-05-18 12:50:00,18.31,18.32,18.3,18.31,40000.0,14.898,14.9061,14.8898,14.898,40000.0
2011-05-18 13:00:00,18.3,18.34,18.3,18.34,40000.0,14.8898,14.9224,14.8898,14.9224,40000.0
2011-05-18 13:10:00,18.34,18.34,18.32,18.32,36000.0,14.9224,14.9224,14.9061,14.9061,36000.0
2011-05-18 13:20:00,18.32,18.33,18.32,18.32,30800.0,14.9061,14.9142,14.9061,14.9061,30800.0
2011-05-18 13:30:00,18.33,18.33,18.32,18.33,17200.0,14.9142,14.9142,14.9061,14.9142,17200.0
2011-05-18 13:40:00,18.33,18.34,18.32,18.34,16400.0,14.9142,14.9224,14.9061,14.9224,16400.0
2011-05-18 13:50:00,18.34,18.37,18.34,18.36,45200.0,14.9224,14.9468,14.9224,14.9386,45200.0
2011-05-18 14:00:00,18.36,18.39,18.34,18.39,100400.0,14.9386,14.963,14.9224,14.963,100400.0
2011-05-18 14:10:00,18.39,18.39,18.36,18.37,95600.0,14.963,14.963,14.9386,14.9468,95600.0
2011-05-18 14:20:00,18.37,18.37,18.34,18.35,76800.0,14.9468,14.9468,14.9224,14.9305,76800.0
2011-05-18 14:30:00,18.35,18.37,18.33,18.33,103200.0,14.9305,14.9468,14.9142,14.9142,103200.0
2011-05-18 14:40:00,18.33,18.35,18.33,18.34,86000.0,14.9142,14.9305,14.9142,14.9224,86000.0
2011-05-18 14:50:00,18.34,18.35,18.33,18.34,54000.0,14.9224,14.9305,14.9142,14.9224,54000.0
2011-05-18 15:00:00,18.33,18.36,18.33,18.34,50000.0,14.9142,14.9386,14.9142,14.9224,50000.0
2011-05-18 15:10:00,18.35,18.38,18.35,18.38,66800.0,14.9305,14.9549,14.9305,14.9549,66800.0
2011-05-18 15:20:00,18.38,18.38,18.37,18.38,38800.0,14.9549,14.9549,14.9468,14.9549,38800.0
2011-05-18 15:30:00,18.38,18.39,18.36,18.37,56400.0,14.9549,14.963,14.9386,14.9468,56400.0
2011-05-18 15:40:00,18.37,18.39,18.36,18.37,100000.0,14.9468,14.963,14.9386,14.9468,100000.0
2011-05-18 15:50:00,18.38,18.39,18.36,18.38,292400.0,14.9549,14.963,14.9386,14.9549,292400.0
2011-05-19 09:30:00,18.52,18.52,18.46,18.47,218800.0,15.0688,15.0688,15.02,15.0281,218800.0
2011-05-19 09:40:00,18.46,18.48,18.43,18.47,136400.0,15.02,15.0363,14.9956,15.0281,136400.0
2011-05-19 09:50:00,18.47,18.51,18.47,18.48,54400.0,15.0281,15.0607,15.0281,15.0363,54400.0
2011-05-19 10:00:00,18.47,18.47,18.4,18.41,159200.0,15.0281,15.0281,14.9712,14.9793,159200.0
2011-05-19 10:10:00,18.42,18.43,18.36,18.39,130000.0,14.9875,14.9956,14.9386,14.963,130000.0
2011-05-19 10:20:00,18.39,18.42,18.38,18.41,63200.0,14.963,14.9875,14.9549,14.9793,63200.0
2011-05-19 10:30:00,18.39,18.41,18.36,18.38,73200.0,14.963,14.9793,14.9386,14.9549,73200.0
2011-05-19 10:40:00,18.38,18.38,18.31,18.32,49200.0,14.9549,14.9549,14.898,14.9061,49200.0
2011-05-19 10:50:00,18.32,18.33,18.28,18.3,164000.0,14.9061,14.9142,14.8735,14.8898,164000.0
2011-05-19 11:00:00,18.3,18.31,18.27,18.27,43200.0,14.8898,14.898,14.8654,14.8654,43200.0
2011-05-19 11:10:00,18.28,18.28,18.25,18.28,86800.0,14.8735,14.8735,14.8491,14.8735,86800.0
2011-05-19 11:20:00,18.28,18.3,18.27,18.29,23600.0,14.8735,14.8898,14.8654,14.8817,23600.0
2011-05-19 11:30:00,18.3,18.3,18.28,18.29,150800.0,14.8898,14.8898,14.8735,14.8817,150800.0
2011-05-19 11:40:00,18.29,18.29,18.28,18.29,226000.0,14.8817,14.8817,14.8735,14.8817,226000.0
2011-05-19 11:50:00,18.29,18.29,18.27,18.28,53200.0,14.8817,14.8817,14.8654,14.8735,53200.0
2011-05-19 12:00:00,18.28,18.34,18.28,18.33,273200.0,14.8735,14.9224,14.8735,14.9142,273200.0
2011-05-19 12:10:00,18.33,18.37,18.33,18.37,132000.0,14.9142,14.9468,14.9142,14.9468,132000.0
2011-05-19 12:20:00,18.37,18.39,18.36,18.38,111600.0,14.9468,14.963,14.9386,14.9549,111600.0
2011-05-19 12:30:00,18.4,18.41,18.38,18.41,128800.0,14.9712,14.9793,14.9549,14.9793,128800.0
2011-05-19 12:40:00,18.41,18.41,18.37,18.39,45600.0,14.9793,14.9793,14.9468,14.963,45600.0
2011-05-19 12:50:00,18.39,18.4,18.38,18.39,38800.0,14.963,14.9712,14.9549,14.963,38800.0
2011-05-19 13:00:00,18.39,18.42,18.38,18.42,34400.0,14.963,14.9875,14.9549,14.9875,34400.0
2011-05-19 13:10:00,18.42,18.47,18.41,18.46,154400.0,14.9875,15.0281,14.9793,15.02,154400.0
2011-05-19 13:20:00,18.46,18.47,18.45,18.46,80800.0,15.02,15.0281,15.0119,15.02,80800.0
2011-05-19 13:30:00,18.46,18.47,18.45,18.45,103600.0,15.02,15.0281,15.0119,15.0119,103600.0
2011-05-19 13:40:00,18.45,18.46,18.43,18.45,42400.0,15.0119,15.02,14.9956,15.0119,42400.0
2011-05-19 13:50:00,18.45,18.47,18.45,18.46,48800.0,15.0119,15.0281,15.0119,15.02,48800.0
2011-05-19 14:00:00,18.46,18.48,18.46,18.46,96000.0,15.02,15.0363,15.02,15.02,96000.0
2011-05-19 14:10:00,18.46,18.46,18.42,18.42,89600.0,15.02,15.02,14.9875,14.9875,89600.0
2011-05-19 14:20:00,18.42,18.43,18.4,18.41,70800.0,14.9875,14.9956,14.9712,14.9793,70800.0
2011-05-19 14:30:00,18.41,18.43,18.4,18.42,36800.0,14.9793,14.9956,14.9712,14.9875,36800.0
2011-05-19 14:40:00,18.42,18.42,18.38,18.4,245200.0,14.9875,14.9875,14.9549,14.9712,245200.0
2011-05-19 14:50:00,18.4,18.43,18.4,18.41,133200.0,14.9712,14.9956,14.9712,14.9793,133200.0
2011-05-19 15:00:00,18.41,18.43,18.41,18.41,80000.0,14.9793,14.9956,14.9793,14.9793,80000.0
2011-05-19 15:10:00,18.41,18.42,18.4,18.41,82800.0,14.9793,14.9875,14.9712,14.9793,82800.0
2011-05-19 15:20:00,18.41,18.43,18.41,18.42,36400.0,14.9793,14.9956,14.9793,14.9875,36400.0
2011-05-19 15:30:00,18.42,18.43,18.42,18.43,130000.0,14.9875,14.9956,14.9875,14.9956,130000.0
2011-05-19 15:40:00,18.43,18.44,18.41,18.44,63200.0,14.9956,15.0037,14.9793,15.0037,63200.0
2011-05-19 15:50:00,18.43,18.46,18.41,18.42,268800.0,14.9956,15.02,14.9793,14.9875,268800.0
2011-05-20 09:30:00,18.36,18.38,18.34,18.38,128800.0,14.9386,14.9549,14.9224,14.9549,128800.0
2011-05-20 09:40:00,18.38,18.38,18.32,18.32,52400.0,14.9549,14.9549,14.9061,14.9061,52400.0
2011-05-20 09:50:00,18.32,18.32,18.26,18.28,41200.0,14.9061,14.9061,14.8573,14.8735,41200.0
2011-05-20 10:00:00,18.27,18.29,18.24,18.25,117200.0,14.8654,14.8817,14.841,14.8491,117200.0
2011-05-20 10:10:00,18.24,18.27,18.23,18.25,53200.0,14.841,14.8654,14.8329,14.8491,53200.0
2011-05-20 10:20:00,18.25,18.29,18.25,18.28,25600.0,14.8491,14.8817,14.8491,14.8735,25600.0
2011-05-20 10:30:00,18.27,18.28,18.24,18.25,46000.0,14.8654,14.8735,14.841,14.8491,46000.0
2011-05-20 10:40:00,18.25,18.26,18.17,18.19,91200.0,14.8491,14.8573,14.784,14.8003,91200.0
2011-05-20 10:50:00,18.18,18.21,18.18,18.2,35600.0,14.7922,14.8166,14.7922,14.8085,35600.0
2011-05-20 11:00:00,18.19,18.22,18.19,18.21,87600.0,14.8003,14.8247,14.8003,14.8166,87600.0
2011-05-20 11:10:00,18.22,18.25,18.22,18.24,91200.0,14.8247,14.8491,14.8247,14.841,91200.0
2011-05-20 11:20:00,18.24,18.24,18.22,18.23,24000.0,14.841,14.841,14.8247,14.8329,24000.0
2011-05-20 11:30:00,18.24,18.27,18.24,18.26,47600.0,14.841,14.8654,14.841,14.8573,47600.0
2011-05-20 11:40:00,18.26,18.27,18.23,18.23,30400.0,14.8573,14.8654,14.8329,14.8329,30400.0
2011-05-20 11:50:00,18.23,18.24,18.22,18.23,39600.0,14.8329,14.841,14.8247,14.8329,39600.0
2011-05-20 12:00:00,18.23,18.25,18.23,18.23,29600.0,14.8329,14.8491,14.8329,14.8329,29600.0
2011-05-20 12:10:00,18.23,18.27,18.23,18.27,38000.0,14.8329,14.8654,14.8329,14.8654,38000.0
2011-05-20 12:20:00,18.27,18.34,18.27,18.34,62000.0,14.8654,14.9224,14.8654,14.9224,62000.0
2011-05-20 12:30:00,18.34,18.36,18.34,18.35,48400.0,14.9224,14.9386,14.9224,14.9305,48400.0
2011-05-20 12:40:00,18.35,18.35,18.32,18.32,36800.0,14.9305,14.9305,14.9061,14.9061,36800.0
2011-05-20 12:50:00,18.33,18.33,18.31,18.31,36800.0,14.9142,14.9142,14.898,14.898,36800.0
2011-05-20 13:00:00,18.32,18.33,18.32,18.33,20400.0,14.9061,14.9142,14.9061,14.9142,20400.0
2011-05-20 13:10:00,18.33,18.33,18.31,18.33,20000.0,14.9142,14.9142,14.898,14.9142,20000.0
2011-05-20 13:20:00,18.32,18.36,18.32,18.35,68800.0,14.9061,14.9386,14.9061,14.9305,68800.0
2011-05-20 13:30:00,18.35,18.41,18.35,18.4,140800.0,14.9305,14.9793,14.9305,14.9712,140800.0
2011-05-20 13:40:00,18.41,18.41,18.38,18.39,44400.0,14.9793,14.9793,14.9549,14.963,44400.0
2011-05-20 13:50:00,18.38,18.39,18.36,18.38,16000.0,14.9549,14.963,14.9386,14.9549,16000.0
2011-05-20 14:00:00,18.38,18.39,18.36,18.36,16000.0,14.9549,14.963,14.9386,14.9386,16000.0
2011-05-20 14:10:00,18.36,18.37,18.35,18.36,42000.0,14.9386,14.9468,14.9305,14.9386,42000.0
2011-05-20 14:20:00,18.35,18.36,18.34,18.36,24400.0,14.9305,14.9386,14.9224,14.9386,24400.0
2011-05-20 14:30:00,18.36,18.37,18.35,18.36,26400.0,14.9386,14.9468,14.9305,14.9386,26400.0
2011-05-20 14:40:00,18.36,18.38,18.36,18.38,76400.0,14.9386,14.9549,14.9386,14.9549,76400.0
2011-05-20 14:50:00,18.37,18.38,18.31,18.32,103600.0,14.9468,14.9549,14.898,14.9061,103600.0
2011-05-20 15:00:00,18.31,18.32,18.29,18.31,110800.0,14.898,14.9061,14.8817,14.898,110800.0
2011-05-20 15:10:00,18.31,18.33,18.31,18.32,43600.0,14.898,14.9142,14.898,14.9061,43600.0
2011-05-20 15:20:00,18.32,18.33,18.31,18.33,32400.0,14.9061,14.9142,14.898,14.9142,32400.0
2011-05-20 15:30:00,18.32,18.35,18.32,18.34,40000.0,14.9061,14.9305,14.9061,14.9224,40000.0
2011-05-20 15:40:00,18.33,18.33,18.31,18.31,50800.0,14.9142,14.9142,14.898,14.898,50800.0
2011-05-20 15:50:00,18.3,18.31,18.27,18.28,191200.0,14.8898,14.898,14.8654,14.8735,191200.0
2011-05-23 09:30:00,18.0,18.0,17.93,18.0,334000.0,14.6457,14.6457,14.5888,14.6457,334000.0
2011-05-23 09:40:00,18.0,18.01,17.97,17.99,102400.0,14.6457,14.6539,14.6213,14.6376,102400.0
2011-05-23 09:50:00,17.99,17.99,17.97,17.98,68400.0,14.6376,14.6376,14.6213,14.6295,68400.0
2011-05-23 10:00:00,17.98,18.01,17.97,18.0,61200.0,14.6295,14.6539,14.6213,14.6457,61200.0
2011-05-23 10:10:00,18.0,18.0,17.96,17.96,80000.0,14.6457,14.6457,14.6132,14.6132,80000.0
2011-05-23 10:20:00,17.96,17.99,17.96,17.98,358000.0,14.6132,14.6376,14.6132,14.6295,358000.0
2011-05-23 10:30:00,17.98,18.02,17.98,18.0,128000.0,14.6295,14.662,14.6295,14.6457,128000.0
2011-05-23 10:40:00,18.0,18.0,17.98,17.99,52400.0,14.6457,14.6457,14.6295,14.6376,52400.0
2011-05-23 10:50:00,17.98,18.01,17.97,17.98,48400.0,14.6295,14.6539,14.6213,14.6295,48400.0
2011-05-23 11:00:00,17.98,18.02,17.98,18.0,75600.0,14.6295,14.662,14.6295,14.6457,75600.0
2011-05-23 11:10:00,18.0,18.01,17.98,18.0,50800.0,14.6457,14.6539,14.6295,14.6457,50800.0
2011-05-23 11:20:00,17.99,18.01,17.99,18.01,91200.0,14.6376,14.6539,14.6376,14.6539,91200.0
2011-05-23 11:30:00,18.01,18.01,17.96,17.97,200400.0,14.6539,14.6539,14.6132,14.6213,200400.0
2011-05-23 11:40:00,17.96,17.97,17.95,17.96,32800.0,14.6132,14.6213,14.605,14.6132,32800.0
2011-05-23 11:50:00,17.97,17.98,17.96,17.98,14800.0,14.6213,14.6295,14.6132,14.6295,14800.0
2011-05-23 12:00:00,17.98,17.99,17.96,17.98,76400.0,14.6295,14.6376,14.6132,14.6295,76400.0
2011-05-23 12:10:00,17.98,17.98,17.95,17.97,319200.0,14.6295,14.6295,14.605,14.6213,319200.0
2011-05-23 12:20:00,17.97,17.98,17.96,17.98,68400.0,14.6213,14.6295,14.6132,14.6295,68400.0
2011-05-23 12:30:00,17.99,18.0,17.98,17.98,41200.0,14.6376,14.6457,14.6295,14.6295,41200.0
2011-05-23 12:40:00,17.99,18.0,17.98,18.0,34400.0,14.6376,14.6457,14.6295,14.6457,34400.0
2011-05-23 12:50:00,18.0,18.0,17.99,18.0,124800.0,14.6457,14.6457,14.6376,14.6457,124800.0
2011-05-23 13:00:00,18.0,18.0,17.98,17.98,60800.0,14.6457,14.6457,14.6295,14.6295,60800.0
2011-05-23 13:10:00,17.99,17.99,17.97,17.98,69200.0,14.6376,14.6376,14.6213,14.6295,69200.0
2011-05-23 13:20:00,17.98,17.99,17.97,17.97,60000.0,14.6295,14.6376,14.6213,14.6213,60000.0
2011-05-23 13:30:00,17.97,17.99,17.97,17.98,56000.0,14.6213,14.6376,14.6213,14.6295,56000.0
2011-05-23 13:40:00,17.98,17.99,17.97,17.99,25600.0,14.6295,14.6376,14.6213,14.6376,25600.0
2011-05-23 13:50:00,17.99,18.01,17.98,18.0,130400.0,14.6376,14.6539,14.6295,14.6457,130400.0
2011-05-23 14:00:00,18.0,18.03,17.99,18.03,116400.0,14.6457,14.6701,14.6376,14.6701,116400.0
2011-05-23 14:10:00,18.03,18.06,18.03,18.04,57200.0,14.6701,14.6945,14.6701,14.6783,57200.0
2011-05-23 14:20:00,18.04,18.05,18.03,18.03,22800.0,14.6783,14.6864,14.6701,14.6701,22800.0
2011-05-23 14:30:00,18.04,18.1,18.04,18.07,133600.0,14.6783,14.7271,14.6783,14.7027,133600.0
2011-05-23 14:40:00,18.07,18.07,18.04,18.04,42000.0,14.7027,14.7027,14.6783,14.6783,42000.0
2011-05-23 14:50:00,18.04,18.06,18.04,18.05,49200.0,14.6783,14.6945,14.6783,14.6864,49200.0
2011-05-23 15:00:00,18.04,18.07,18.04,18.06,138400.0,14.6783,14.7027,14.6783,14.6945,138400.0
2011-05-23 15:10:00,18.05,18.06,18.04,18.05,136000.0,14.6864,14.6945,14.6783,14.6864,136000.0
2011-05-23 15:20:00,18.05,18.06,18.03,18.03,86800.0,14.6864,14.6945,14.6701,14.6701,86800.0
2011-05-23 15:30:00,18.03,18.05,18.0,18.0,100800.0,14.6701,14.6864,14.6457,14.6457,100800.0
2011-05-23 15:40:00,18.0,18.01,17.98,17.99,102400.0,14.6457,14.6539,14.6295,14.6376,102400.0
2011-05-23 15:50:00,17.99,18.0,17.98,17.98,397200.0,14.6376,14.6457,14.6295,14.6295,397200.0
2011-05-24 09:30:00,18.0,18.02,17.98,17.99,252000.0,14.6457,14.662,14.6295,14.6376,252000.0
2011-05-24 09:40:00,17.98,17.99,17.95,17.96,86400.0,14.6295,14.6376,14.605,14.6132,86400.0
2011-05-24 09:50:00,17.97,18.02,17.97,18.02,470000.0,14.6213,14.662,14.6213,14.662,470000.0
2011-05-24 10:00:00,18.02,18.05,18.0,18.02,562000.0,14.662,14.6864,14.6457,14.662,562000.0
2011-05-24 10:10:00,18.02,18.06,18.02,18.05,185200.0,14.662,14.6945,14.662,14.6864,185200.0
2011-05-24 10:20:00,18.05,18.06,18.0,18.01,92000.0,14.6864,14.6945,14.6457,14.6539,92000.0
2011-05-24 10:30:00,18.01,18.01,17.94,17.94,76400.0,14.6539,14.6539,14.5969,14.5969,76400.0
2011-05-24 10:40:00,17.95,17.96,17.93,17.95,104400.0,14.605,14.6132,14.5888,14.605,104400.0
2011-05-24 10:50:00,17.94,17.95,17.91,17.92,95200.0,14.5969,14.605,14.5725,14.5806,95200.0
2011-05-24 11:00:00,17.92,17.96,17.92,17.95,106000.0,14.5806,14.6132,14.5806,14.605,106000.0
2011-05-24 11:10:00,17.95,17.96,17.93,17.94,90800.0,14.605,14.6132,14.5888,14.5969,90800.0
2011-05-24 11:20:00,17.94,17.94,17.92,17.92,56800.0,14.5969,14.5969,14.5806,14.5806,56800.0
2011-05-24 11:30:00,17.92,17.96,17.92,17.93,81600.0,14.5806,14.6132,14.5806,14.5888,81600.0
2011-05-24 11:40:00,17.93,17.93,17.89,17.9,65600.0,14.5888,14.5888,14.5562,14.5644,65600.0
2011-05-24 11:50:00,17.9,17.9,17.88,17.89,55200.0,14.5644,14.5644,14.5481,14.5562,55200.0
2011-05-24 12:00:00,17.89,17.89,17.86,17.89,106000.0,14.5562,14.5562,14.5318,14.5562,106000.0
2011-05-24 12:10:00,17.89,17.9,17.88,17.89,47600.0,14.5562,14.5644,14.5481,14.5562,47600.0
2011-05-24 12:20:00,17.88,17.89,17.86,17.88,70800.0,14.5481,14.5562,14.5318,14.5481,70800.0
2011-05-24 12:30:00,17.88,17.88,17.85,17.88,70400.0,14.5481,14.5481,14.5237,14.5481,70400.0
2011-05-24 12:40:00,17.88,17.9,17.88,17.89,56000.0,14.5481,14.5644,14.5481,14.5562,56000.0
2011-05-24 12:50:00,17.89,17.9,17.88,17.89,36000.0,14.5562,14.5644,14.5481,14.5562,36000.0
2011-05-24 13:00:00,17.89,17.92,17.89,17.91,48800.0,14.5562,14.5806,14.5562,14.5725,48800.0
2011-05-24 13:10:00,17.91,17.91,17.88,17.88,42800.0,14.5725,14.5725,14.5481,14.5481,42800.0
2011-05-24 13:20:00,17.87,17.88,17.86,17.87,185200.0,14.54,14.5481,14.5318,14.54,185200.0
2011-05-24 13:30:00,17.87,17.87,17.84,17.86,107200.0,14.54,14.54,14.5155,14.5318,107200.0
2011-05-24 13:40:00,17.86,17.88,17.85,17.88,79600.0,14.5318,14.5481,14.5237,14.5481,79600.0
2011-05-24 13:50:00,17.88,17.91,17.88,17.91,81200.0,14.5481,14.5725,14.5481,14.5725,81200.0
2011-05-24 14:00:00,17.91,17.92,17.91,17.92,60800.0,14.5725,14.5806,14.5725,14.5806,60800.0
2011-05-24 14:10:00,17.92,17.94,17.92,17.93,158400.0,14.5806,14.5969,14.5806,14.5888,158400.0
2011-05-24 14:20:00,17.94,17.95,17.93,17.95,102400.0,14.5969,14.605,14.5888,14.605,102400.0
2011-05-24 14:30:00,17.95,17.96,17.93,17.93,467600.0,14.605,14.6132,14.5888,14.5888,467600.0
2011-05-24 14:40:00,17.93,17.94,17.92,17.93,66800.0,14.5888,14.5969,14.5806,14.5888,66800.0
2011-05-24 14:50:00,17.93,17.94,17.92,17.93,63600.0,14.5888,14.5969,14.5806,14.5888,63600.0
2011-05-24 15:00:00,17.93,17.96,17.93,17.95,220000.0,14.5888,14.6132,14.5888,14.605,220000.0
2011-05-24 15:10:00,17.95,17.97,17.94,17.96,131200.0,14.605,14.6213,14.5969,14.6132,131200.0
2011-05-24 15:20:00,17.96,17.98,17.96,17.97,135200.0,14.6132,14.6295,14.6132,14.6213,135200.0
2011-05-24 15:30:00,17.97,17.97,17.94,17.94,83200.0,14.6213,14.6213,14.5969,14.5969,83200.0
2011-05-24 15:40:00,17.94,17.94,17.92,17.92,101600.0,14.5969,14.5969,14.5806,14.5806,101600.0
2011-05-24 15:50:00,17.92,17.92,17.88,17.88,427600.0,14.5806,14.5806,14.5481,14.5481,427600.0
2011-05-25 09:30:00,17.83,17.92,17.82,17.91,301200.0,14.5074,14.5806,14.4993,14.5725,301200.0
2011-05-25 09:40:00,17.91,17.96,17.91,17.95,202000.0,14.5725,14.6132,14.5725,14.605,202000.0
2011-05-25 09:50:00,17.94,17.95,17.92,17.92,67600.0,14.5969,14.605,14.5806,14.5806,67600.0
2011-05-25 10:00:00,17.92,17.93,17.88,17.9,124800.0,14.5806,14.5888,14.5481,14.5644,124800.0
2011-05-25 10:10:00,17.91,17.91,17.86,17.88,112800.0,14.5725,14.5725,14.5318,14.5481,112800.0
2011-05-25 10:20:00,17.88,17.94,17.87,17.93,112400.0,14.5481,14.5969,14.54,14.5888,112400.0
2011-05-25 10:30:00,17.93,18.01,17.92,18.0,219200.0,14.5888,14.6539,14.5806,14.6457,219200.0
2011-05-25 10:40:00,18.0,18.02,18.0,18.0,56800.0,14.6457,14.662,14.6457,14.6457,56800.0
2011-05-25 10:50:00,18.0,18.01,17.98,17.98,98800.0,14.6457,14.6539,14.6295,14.6295,98800.0
2011-05-25 11:00:00,17.98,18.03,17.98,18.01,100000.0,14.6295,14.6701,14.6295,14.6539,100000.0
2011-05-25 11:10:00,18.02,18.05,18.02,18.04,77600.0,14.662,14.6864,14.662,14.6783,77600.0
2011-05-25 11:20:00,18.04,18.06,18.04,18.05,130800.0,14.6783,14.6945,14.6783,14.6864,130800.0
2011-05-25 11:30:00,18.05,18.07,18.05,18.07,64800.0,14.6864,14.7027,14.6864,14.7027,64800.0
2011-05-25 11:40:00,18.07,18.11,18.07,18.09,116000.0,14.7027,14.7352,14.7027,14.719,116000.0
2011-05-25 11:50:00,18.08,18.09,18.07,18.08,34400.0,14.7108,14.719,14.7027,14.7108,34400.0
2011-05-25 12:00:00,18.08,18.1,18.07,18.08,193200.0,14.7108,14.7271,14.7027,14.7108,193200.0
2011-05-25 12:10:00,18.08,18.09,18.06,18.06,80000.0,14.7108,14.719,14.6945,14.6945,80000.0
2011-05-25 12:20:00,18.06,18.08,18.06,18.07,38400.0,14.6945,14.7108,14.6945,14.7027,38400.0
2011-05-25 12:30:00,18.07,18.08,18.07,18.07,23200.0,14.7027,14.7108,14.7027,14.7027,23200.0
2011-05-25 12:40:00,18.07,18.07,18.05,18.05,32800.0,14.7027,14.7027,14.6864,14.6864,32800.0
2011-05-25 12:50:00,18.05,18.09,18.05,18.09,95200.0,14.6864,14.719,14.6864,14.719,95200.0
2011-05-25 13:00:00,18.09,18.09,18.08,18.09,42000.0,14.719,14.719,14.7108,14.719,42000.0
2011-05-25 13:10:00,18.09,18.09,18.06,18.07,40000.0,14.719,14.719,14.6945,14.7027,40000.0
2011-05-25 13:20:00,18.07,18.07,18.03,18.03,54800.0,14.7027,14.7027,14.6701,14.6701,54800.0
2011-05-25 13:30:00,18.03,18.06,18.03,18.05,32400.0,14.6701,14.6945,14.6701,14.6864,32400.0
2011-05-25 13:40:00,18.04,18.07,18.04,18.06,92800.0,14.6783,14.7027,14.6783,14.6945,92800.0
2011-05-25 13:50:00,18.05,18.06,18.05,18.05,20000.0,14.6864,14.6945,14.6864,14.6864,20000.0
2011-05-25 14:00:00,18.05,18.06,18.04,18.05,41200.0,14.6864,14.6945,14.6783,14.6864,41200.0
2011-05-25 14:10:00,18.05,18.08,18.05,18.07,50400.0,14.6864,14.7108,14.6864,14.7027,50400.0
2011-05-25 14:20:00,18.07,18.09,18.07,18.09,52400.0,14.7027,14.719,14.7027,14.719,52400.0
2011-05-25 14:30:00,18.09,18.1,18.08,18.09,77200.0,14.719,14.7271,14.7108,14.719,77200.0
2011-05-25 14:40:00,18.09,18.09,18.08,18.09,40800.0,14.719,14.719,14.7108,14.719,40800.0
2011-05-25 14:50:00,18.09,18.11,18.09,18.1,96400.0,14.719,14.7352,14.719,14.7271,96400.0
2011-05-25 15:00:00,18.1,18.14,18.1,18.13,90800.0,14.7271,14.7596,14.7271,14.7515,90800.0
2011-05-25 15:10:00,18.13,18.15,18.12,18.13,93200.0,14.7515,14.7678,14.7434,14.7515,93200.0
2011-05-25 15:20:00,18.13,18.14,18.12,18.14,36800.0,14.7515,14.7596,14.7434,14.7596,36800.0
2011-05-25 15:30:00,18.14,18.14,18.13,18.13,34000.0,14.7596,14.7596,14.7515,14.7515,34000.0
2011-05-25 15:40:00,18.13,18.14,18.1,18.1,95200.0,14.7515,14.7596,14.7271,14.7271,95200.0
2011-05-25 15:50:00,18.1,18.11,18.09,18.09,183600.0,14.7271,14.7352,14.719,14.719,183600.0
2011-05-26 09:30:00,18.04,18.1,18.03,18.09,124800.0,14.6783,14.7271,14.6701,14.719,124800.0
2011-05-26 09:40:00,18.08,18.08,18.05,18.07,98000.0,14.7108,14.7108,14.6864,14.7027,98000.0
2011-05-26 09:50:00,18.07,18.09,18.02,18.03,192400.0,14.7027,14.719,14.662,14.6701,192400.0
2011-05-26 10:00:00,18.04,18.06,18.01,18.04,114000.0,14.6783,14.6945,14.6539,14.6783,114000.0
2011-05-26 10:10:00,18.05,18.06,18.02,18.06,58800.0,14.6864,14.6945,14.662,14.6945,58800.0
2011-05-26 10:20:00,18.05,18.1,18.04,18.08,74800.0,14.6864,14.7271,14.6783,14.7108,74800.0
2011-05-26 10:30:00,18.09,18.12,18.07,18.12,67200.0,14.719,14.7434,14.7027,14.7434,67200.0
2011-05-26 10:40:00,18.11,18.11,18.08,18.08,106800.0,14.7352,14.7352,14.7108,14.7108,106800.0
2011-05-26 10:50:00,18.09,18.09,18.04,18.05,40800.0,14.719,14.719,14.6783,14.6864,40800.0
2011-05-26 11:00:00,18.05,18.07,18.03,18.06,55200.0,14.6864,14.7027,14.6701,14.6945,55200.0
2011-05-26 11:10:00,18.06,18.1,18.05,18.1,50800.0,14.6945,14.7271,14.6864,14.7271,50800.0
2011-05-26 11:20:00,18.1,18.13,18.09,18.13,82000.0,14.7271,14.7515,14.719,14.7515,82000.0
2011-05-26 11:30:00,18.13,18.14,18.11,18.11,80000.0,14.7515,14.7596,14.7352,14.7352,80000.0
2011-05-26 11:40:00,18.11,18.13,18.11,18.13,48800.0,14.7352,14.7515,14.7352,14.7515,48800.0
2011-05-26 11:50:00,18.13,18.17,18.13,18.16,65200.0,14.7515,14.784,14.7515,14.7759,65200.0
2011-05-26 12:00:00,18.16,18.17,18.15,18.15,18400.0,14.7759,14.784,14.7678,14.7678,18400.0
2011-05-26 12:10:00,18.15,18.18,18.15,18.16,46800.0,14.7678,14.7922,14.7678,14.7759,46800.0
2011-05-26 12:20:00,18.17,18.18,18.16,18.18,34800.0,14.784,14.7922,14.7759,14.7922,34800.0
2011-05-26 12:30:00,18.18,18.2,18.17,18.19,676800.0,14.7922,14.8085,14.784,14.8003,676800.0
2011-05-26 12:40:00,18.19,18.25,18.18,18.25,471600.0,14.8003,14.8491,14.7922,14.8491,471600.0
2011-05-26 12:50:00,18.25,18.27,18.24,18.24,298800.0,14.8491,14.8654,14.841,14.841,298800.0
2011-05-26 13:00:00,18.24,18.27,18.24,18.26,401200.0,14.841,14.8654,14.841,14.8573,401200.0
2011-05-26 13:10:00,18.26,18.28,18.24,18.27,247200.0,14.8573,14.8735,14.841,14.8654,247200.0
2011-05-26 13:20:00,18.27,18.28,18.25,18.26,134800.0,14.8654,14.8735,14.8491,14.8573,134800.0
2011-05-26 13:30:00,18.26,18.27,18.24,18.25,161200.0,14.8573,14.8654,14.841,14.8491,161200.0
2011-05-26 13:40:00,18.25,18.26,18.24,18.24,167600.0,14.8491,14.8573,14.841,14.841,167600.0
2011-05-26 13:50:00,18.24,18.25,18.23,18.24,89200.0,14.841,14.8491,14.8329,14.841,89200.0
2011-05-26 14:00:00,18.24,18.25,18.24,18.25,336400.0,14.841,14.8491,14.841,14.8491,336400.0
2011-05-26 14:10:00,18.25,18.26,18.25,18.25,371600.0,14.8491,14.8573,14.8491,14.8491,371600.0
2011-05-26 14:20:00,18.25,18.29,18.25,18.29,218000.0,14.8491,14.8817,14.8491,14.8817,218000.0
2011-05-26 14:30:00,18.29,18.31,18.28,18.29,176800.0,14.8817,14.898,14.8735,14.8817,176800.0
2011-05-26 14:40:00,18.29,18.31,18.29,18.3,68800.0,14.8817,14.898,14.8817,14.8898,68800.0
2011-05-26 14:50:00,18.3,18.31,18.29,18.3,361600.0,14.8898,14.898,14.8817,14.8898,361600.0
2011-05-26 15:00:00,18.3,18.31,18.28,18.29,116800.0,14.8898,14.898,14.8735,14.8817,116800.0
2011-05-26 15:10:00,18.29,18.29,18.25,18.28,83200.0,14.8817,14.8817,14.8491,14.8735,83200.0
2011-05-26 15:20:00,18.28,18.3,18.27,18.29,105200.0,14.8735,14.8898,14.8654,14.8817,105200.0
2011-05-26 15:30:00,18.29,18.31,18.28,18.3,75200.0,14.8817,14.898,14.8735,14.8898,75200.0
2011-05-26 15:40:00,18.3,18.31,18.28,18.29,140000.0,14.8898,14.898,14.8735,14.8817,140000.0
2011-05-26 15:50:00,18.29,18.31,18.28,18.3,372000.0,14.8817,14.898,14.8735,14.8898,372000.0
2011-05-27 09:30:00,18.4,18.4,18.36,18.39,170000.0,14.9712,14.9712,14.9386,14.963,170000.0
2011-05-27 09:40:00,18.39,18.42,18.38,18.41,133600.0,14.963,14.9875,14.9549,14.9793,133600.0
2011-05-27 09:50:00,18.41,18.45,18.39,18.43,202800.0,14.9793,15.0119,14.963,14.9956,202800.0
2011-05-27 10:00:00,18.44,18.44,18.37,18.38,139600.0,15.0037,15.0037,14.9468,14.9549,139600.0
2011-05-27 10:10:00,18.39,18.41,18.37,18.41,64400.0,14.963,14.9793,14.9468,14.9793,64400.0
2011-05-27 10:20:00,18.41,18.43,18.4,18.43,68400.0,14.9793,14.9956,14.9712,14.9956,68400.0
2011-05-27 10:30:00,18.43,18.43,18.41,18.42,10000.0,14.9956,14.9956,14.9793,14.9875,10000.0
2011-05-27 10:40:00,18.42,18.45,18.42,18.44,148400.0,14.9875,15.0119,14.9875,15.0037,148400.0
2011-05-27 10:50:00,18.45,18.47,18.44,18.47,176800.0,15.0119,15.0281,15.0037,15.0281,176800.0
2011-05-27 11:00:00,18.46,18.49,18.46,18.47,60800.0,15.02,15.0444,15.02,15.0281,60800.0
2011-05-27 11:10:00,18.48,18.48,18.47,18.48,74800.0,15.0363,15.0363,15.0281,15.0363,74800.0
2011-05-27 11:20:00,18.48,18.49,18.46,18.46,222400.0,15.0363,15.0444,15.02,15.02,222400.0
2011-05-27 11:30:00,18.45,18.46,18.44,18.45,41200.0,15.0119,15.02,15.0037,15.0119,41200.0
2011-05-27 11:40:00,18.46,18.48,18.45,18.48,40800.0,15.02,15.0363,15.0119,15.0363,40800.0
2011-05-27 11:50:00,18.48,18.49,18.47,18.47,366800.0,15.0363,15.0444,15.0281,15.0281,366800.0
2011-05-27 12:00:00,18.47,18.48,18.43,18.43,360400.0,15.0281,15.0363,14.9956,14.9956,360400.0
2011-05-27 12:10:00,18.43,18.44,18.43,18.44,94400.0,14.9956,15.0037,14.9956,15.0037,94400.0
2011-05-27 12:20:00,18.44,18.44,18.42,18.43,200400.0,15.0037,15.0037,14.9875,14.9956,200400.0
2011-05-27 12:30:00,18.43,18.45,18.43,18.43,177200.0,14.9956,15.0119,14.9956,14.9956,177200.0
2011-05-27 12:40:00,18.43,18.45,18.43,18.45,194800.0,14.9956,15.0119,14.9956,15.0119,194800.0
2011-05-27 12:50:00,18.45,18.45,18.41,18.41,227200.0,15.0119,15.0119,14.9793,14.9793,227200.0
2011-05-27 13:00:00,18.41,18.42,18.41,18.41,186400.0,14.9793,14.9875,14.9793,14.9793,186400.0
2011-05-27 13:10:00,18.42,18.43,18.4,18.41,226000.0,14.9875,14.9956,14.9712,14.9793,226000.0
2011-05-27 13:20:00,18.41,18.42,18.4,18.41,174000.0,14.9793,14.9875,14.9712,14.9793,174000.0
2011-05-27 13:30:00,18.41,18.41,18.4,18.4,205200.0,14.9793,14.9793,14.9712,14.9712,205200.0
2011-05-27 13:40:00,18.4,18.41,18.4,18.41,177200.0,14.9712,14.9793,14.9712,14.9793,177200.0
2011-05-27 13:50:00,18.41,18.42,18.4,18.41,522000.0,14.9793,14.9875,14.9712,14.9793,522000.0
2011-05-27 14:00:00,18.41,18.42,18.39,18.39,87200.0,14.9793,14.9875,14.963,14.963,87200.0
2011-05-27 14:10:00,18.39,18.4,18.39,18.4,13200.0,14.963,14.9712,14.963,14.9712,13200.0
2011-05-27 14:20:00,18.4,18.41,18.4,18.41,15600.0,14.9712,14.9793,14.9712,14.9793,15600.0
2011-05-27 14:30:00,18.4,18.41,18.4,18.41,26400.0,14.9712,14.9793,14.9712,14.9793,26400.0
2011-05-27 14:40:00,18.41,18.41,18.36,18.37,88000.0,14.9793,14.9793,14.9386,14.9468,88000.0
2011-05-27 14:50:00,18.36,18.36,18.34,18.35,53600.0,14.9386,14.9386,14.9224,14.9305,53600.0
2011-05-27 15:00:00,18.35,18.36,18.34,18.36,20800.0,14.9305,14.9386,14.9224,14.9386,20800.0
2011-05-27 15:10:00,18.37,18.39,18.37,18.39,164800.0,14.9468,14.963,14.9468,14.963,164800.0
2011-05-27 15:20:00,18.39,18.4,18.39,18.4,26000.0,14.963,14.9712,14.963,14.9712,26000.0
2011-05-27 15:30:00,18.4,18.42,18.4,18.41,50800.0,14.9712,14.9875,14.9712,14.9793,50800.0
2011-05-27 15:40:00,18.41,18.43,18.41,18.42,145200.0,14.9793,14.9956,14.9793,14.9875,145200.0
2011-05-27 15:50:00,18.42,18.43,18.41,18.43,170000.0,14.9875,14.9956,14.9793,14.9956,170000.0
2011-05-31 09:30:00,18.63,18.65,18.61,18.62,250000.0,15.1583,15.1746,15.1421,15.1502,250000.0
2011-05-31 09:40:00,18.62,18.64,18.57,18.58,198400.0,15.1502,15.1665,15.1095,15.1176,198400.0
2011-05-31 09:50:00,18.58,18.61,18.57,18.57,78800.0,15.1176,15.1421,15.1095,15.1095,78800.0
2011-05-31 10:00:00,18.56,18.57,18.52,18.53,94400.0,15.1014,15.1095,15.0688,15.077,94400.0
2011-05-31 10:10:00,18.54,18.54,18.49,18.51,121200.0,15.0851,15.0851,15.0444,15.0607,121200.0
2011-05-31 10:20:00,18.51,18.51,18.48,18.5,187200.0,15.0607,15.0607,15.0363,15.0526,187200.0
2011-05-31 10:30:00,18.5,18.5,18.47,18.49,191200.0,15.0526,15.0526,15.0281,15.0444,191200.0
2011-05-31 10:40:00,18.5,18.53,18.49,18.53,62400.0,15.0526,15.077,15.0444,15.077,62400.0
2011-05-31 10:50:00,18.53,18.53,18.51,18.52,28800.0,15.077,15.077,15.0607,15.0688,28800.0
2011-05-31 11:00:00,18.51,18.56,18.51,18.55,119600.0,15.0607,15.1014,15.0607,15.0932,119600.0
2011-05-31 11:10:00,18.55,18.57,18.55,18.55,136400.0,15.0932,15.1095,15.0932,15.0932,136400.0
2011-05-31 11:20:00,18.55,18.57,18.53,18.56,130400.0,15.0932,15.1095,15.077,15.1014,130400.0
2011-05-31 11:30:00,18.56,18.6,18.56,18.58,199200.0,15.1014,15.1339,15.1014,15.1176,199200.0
2011-05-31 11:40:00,18.58,18.59,18.57,18.59,170000.0,15.1176,15.1258,15.1095,15.1258,170000.0
2011-05-31 11:50:00,18.59,18.59,18.55,18.56,136400.0,15.1258,15.1258,15.0932,15.1014,136400.0
2011-05-31 12:00:00,18.56,18.58,18.53,18.58,220000.0,15.1014,15.1176,15.077,15.1176,220000.0
2011-05-31 12:10:00,18.58,18.58,18.52,18.52,207200.0,15.1176,15.1176,15.0688,15.0688,207200.0
2011-05-31 12:20:00,18.52,18.55,18.52,18.54,113600.0,15.0688,15.0932,15.0688,15.0851,113600.0
2011-05-31 12:30:00,18.54,18.56,18.5,18.52,728400.0,15.0851,15.1014,15.0526,15.0688,728400.0
2011-05-31 12:40:00,18.52,18.55,18.52,18.54,53600.0,15.0688,15.0932,15.0688,15.0851,53600.0
2011-05-31 12:50:00,18.54,18.57,18.53,18.56,48000.0,15.0851,15.1095,15.077,15.1014,48000.0
2011-05-31 13:00:00,18.56,18.57,18.56,18.57,106800.0,15.1014,15.1095,15.1014,15.1095,106800.0
2011-05-31 13:10:00,18.57,18.61,18.57,18.6,142400.0,15.1095,15.1421,15.1095,15.1339,142400.0
2011-05-31 13:20:00,18.6,18.61,18.58,18.58,44000.0,15.1339,15.1421,15.1176,15.1176,44000.0
2011-05-31 13:30:00,18.58,18.6,18.58,18.58,34000.0,15.1176,15.1339,15.1176,15.1176,34000.0
2011-05-31 13:40:00,18.58,18.61,18.58,18.6,44800.0,15.1176,15.1421,15.1176,15.1339,44800.0
2011-05-31 13:50:00,18.6,18.64,18.6,18.62,102800.0,15.1339,15.1665,15.1339,15.1502,102800.0
2011-05-31 14:00:00,18.62,18.63,18.61,18.63,42800.0,15.1502,15.1583,15.1421,15.1583,42800.0
2011-05-31 14:10:00,18.63,18.64,18.62,18.63,79200.0,15.1583,15.1665,15.1502,15.1583,79200.0
2011-05-31 14:20:00,18.63,18.63,18.61,18.62,40400.0,15.1583,15.1583,15.1421,15.1502,40400.0
2011-05-31 14:30:00,18.62,18.62,18.6,18.6,30400.0,15.1502,15.1502,15.1339,15.1339,30400.0
2011-05-31 14:40:00,18.6,18.64,18.6,18.61,44400.0,15.1339,15.1665,15.1339,15.1421,44400.0
2011-05-31 14:50:00,18.61,18.63,18.61,18.63,35600.0,15.1421,15.1583,15.1421,15.1583,35600.0
2011-05-31 15:00:00,18.62,18.62,18.61,18.61,45200.0,15.1502,15.1502,15.1421,15.1421,45200.0
2011-05-31 15:10:00,18.61,18.61,18.6,18.61,52400.0,15.1421,15.1421,15.1339,15.1421,52400.0
2011-05-31 15:20:00,18.61,18.62,18.6,18.62,53200.0,15.1421,15.1502,15.1339,15.1502,53200.0
2011-05-31 15:30:00,18.62,18.62,18.61,18.61,53600.0,15.1502,15.1502,15.1421,15.1421,53600.0
2011-05-31 15:40:00,18.61,18.66,18.61,18.66,100400.0,15.1421,15.1827,15.1421,15.1827,100400.0
2011-05-31 15:50:00,18.66,18.71,18.66,18.71,734400.0,15.1827,15.2234,15.1827,15.2234,734400.0
2011-06-01 09:30:00,18.71,18.71,18.64,18.65,277200.0,15.2234,15.2234,15.1665,15.1746,277200.0
2011-06-01 09:40:00,18.65,18.67,18.62,18.62,136400.0,15.1746,15.1909,15.1502,15.1502,136400.0
2011-06-01 09:50:00,18.62,18.64,18.61,18.61,78800.0,15.1502,15.1665,15.1421,15.1421,78800.0
2011-06-01 10:00:00,18.6,18.6,18.55,18.56,254800.0,15.1339,15.1339,15.0932,15.1014,254800.0
2011-06-01 10:10:00,18.55,18.55,18.49,18.53,140000.0,15.0932,15.0932,15.0444,15.077,140000.0
2011-06-01 10:20:00,18.54,18.56,18.53,18.53,42800.0,15.0851,15.1014,15.077,15.077,42800.0
2011-06-01 10:30:00,18.53,18.54,18.5,18.5,193200.0,15.077,15.0851,15.0526,15.0526,193200.0
2011-06-01 10:40:00,18.5,18.51,18.46,18.46,172000.0,15.0526,15.0607,15.02,15.02,172000.0
2011-06-01 10:50:00,18.46,18.49,18.44,18.49,131200.0,15.02,15.0444,15.0037,15.0444,131200.0
2011-06-01 11:00:00,18.49,18.5,18.47,18.49,120400.0,15.0444,15.0526,15.0281,15.0444,120400.0
2011-06-01 11:10:00,18.49,18.49,18.46,18.46,72800.0,15.0444,15.0444,15.02,15.02,72800.0
2011-06-01 11:20:00,18.47,18.49,18.47,18.49,39200.0,15.0281,15.0444,15.0281,15.0444,39200.0
2011-06-01 11:30:00,18.49,18.49,18.45,18.45,117200.0,15.0444,15.0444,15.0119,15.0119,117200.0
2011-06-01 11:40:00,18.46,18.48,18.45,18.47,109200.0,15.02,15.0363,15.0119,15.0281,109200.0
2011-06-01 11:50:00,18.47,18.48,18.46,18.46,129600.0,15.0281,15.0363,15.02,15.02,129600.0
2011-06-01 12:00:00,18.46,18.48,18.42,18.42,190000.0,15.02,15.0363,14.9875,14.9875,190000.0
2011-06-01 12:10:00,18.42,18.42,18.36,18.37,178400.0,14.9875,14.9875,14.9386,14.9468,178400.0
2011-06-01 12:20:00,18.37,18.38,18.36,18.36,71600.0,14.9468,14.9549,14.9386,14.9386,71600.0
2011-06-01 12:30:00,18.37,18.4,18.37,18.4,21200.0,14.9468,14.9712,14.9468,14.9712,21200.0
2011-06-01 12:40:00,18.4,18.4,18.36,18.38,376000.0,14.9712,14.9712,14.9386,14.9549,376000.0
2011-06-01 12:50:00,18.37,18.38,18.35,18.36,92800.0,14.9468,14.9549,14.9305,14.9386,92800.0
2011-06-01 13:00:00,18.36,18.39,18.36,18.36,57600.0,14.9386,14.963,14.9386,14.9386,57600.0
2011-06-01 13:10:00,18.36,18.36,18.32,18.34,51600.0,14.9386,14.9386,14.9061,14.9224,51600.0
2011-06-01 13:20:00,18.33,18.34,18.28,18.29,98400.0,14.9142,14.9224,14.8735,14.8817,98400.0
2011-06-01 13:30:00,18.29,18.32,18.28,18.32,55200.0,14.8817,14.9061,14.8735,14.9061,55200.0
2011-06-01 13:40:00,18.32,18.35,18.32,18.34,41600.0,14.9061,14.9305,14.9061,14.9224,41600.0
2011-06-01 13:50:00,18.34,18.36,18.32,18.36,33600.0,14.9224,14.9386,14.9061,14.9386,33600.0
2011-06-01 14:00:00,18.35,18.35,18.32,18.32,43200.0,14.9305,14.9305,14.9061,14.9061,43200.0
2011-06-01 14:10:00,18.32,18.32,18.29,18.31,266400.0,14.9061,14.9061,14.8817,14.898,266400.0
2011-06-01 14:20:00,18.31,18.33,18.28,18.28,80000.0,14.898,14.9142,14.8735,14.8735,80000.0
2011-06-01 14:30:00,18.28,18.3,18.26,18.29,114000.0,14.8735,14.8898,14.8573,14.8817,114000.0
2011-06-01 14:40:00,18.29,18.29,18.25,18.28,77600.0,14.8817,14.8817,14.8491,14.8735,77600.0
2011-06-01 14:50:00,18.27,18.28,18.27,18.28,74000.0,14.8654,14.8735,14.8654,14.8735,74000.0
2011-06-01 15:00:00,18.28,18.29,18.26,18.27,80400.0,14.8735,14.8817,14.8573,14.8654,80400.0
2011-06-01 15:10:00,18.27,18.27,18.24,18.25,108800.0,14.8654,14.8654,14.841,14.8491,108800.0
2011-06-01 15:20:00,18.25,18.25,18.22,18.23,389200.0,14.8491,14.8491,14.8247,14.8329,389200.0
2011-06-01 15:30:00,18.24,18.25,18.23,18.23,84800.0,14.841,14.8491,14.8329,14.8329,84800.0
2011-06-01 15:40:00,18.23,18.23,18.14,18.15,254000.0,14.8329,14.8329,14.7596,14.7678,254000.0
2011-06-01 15:50:00,18.15,18.17,18.12,18.15,871600.0,14.7678,14.784,14.7434,14.7678,871600.0
2011-06-02 09:30:00,18.19,18.25,18.17,18.22,239200.0,14.8003,14.8491,14.784,14.8247,239200.0
2011-06-02 09:40:00,18.21,18.21,18.11,18.12,256800.0,14.8166,14.8166,14.7352,14.7434,256800.0
2011-06-02 09:50:00,18.11,18.2,18.11,18.2,174400.0,14.7352,14.8085,14.7352,14.8085,174400.0
2011-06-02 10:00:00,18.21,18.24,18.18,18.21,140800.0,14.8166,14.841,14.7922,14.8166,140800.0
2011-06-02 10:10:00,18.2,18.23,18.16,18.17,83600.0,14.8085,14.8329,14.7759,14.784,83600.0
2011-06-02 10:20:00,18.17,18.17,18.12,18.14,137200.0,14.784,14.784,14.7434,14.7596,137200.0
2011-06-02 10:30:00,18.16,18.19,18.14,18.19,194400.0,14.7759,14.8003,14.7596,14.8003,194400.0
2011-06-02 10:40:00,18.18,18.21,18.18,18.18,59600.0,14.7922,14.8166,14.7922,14.7922,59600.0
2011-06-02 10:50:00,18.18,18.18,18.15,18.16,84400.0,14.7922,14.7922,14.7678,14.7759,84400.0
2011-06-02 11:00:00,18.16,18.17,18.13,18.14,68000.0,14.7759,14.784,14.7515,14.7596,68000.0
2011-06-02 11:10:00,18.14,18.14,18.11,18.12,55200.0,14.7596,14.7596,14.7352,14.7434,55200.0
2011-06-02 11:20:00,18.13,18.14,18.08,18.08,241600.0,14.7515,14.7596,14.7108,14.7108,241600.0
2011-06-02 11:30:00,18.08,18.08,18.03,18.04,53600.0,14.7108,14.7108,14.6701,14.6783,53600.0
2011-06-02 11:40:00,18.03,18.07,18.02,18.04,46000.0,14.6701,14.7027,14.662,14.6783,46000.0
2011-06-02 11:50:00,18.04,18.08,18.03,18.08,30400.0,14.6783,14.7108,14.6701,14.7108,30400.0
2011-06-02 12:00:00,18.07,18.07,18.04,18.04,60800.0,14.7027,14.7027,14.6783,14.6783,60800.0
2011-06-02 12:10:00,18.04,18.07,18.03,18.07,38000.0,14.6783,14.7027,14.6701,14.7027,38000.0
2011-06-02 12:20:00,18.07,18.08,18.05,18.06,25200.0,14.7027,14.7108,14.6864,14.6945,25200.0
2011-06-02 12:30:00,18.06,18.06,18.04,18.05,40400.0,14.6945,14.6945,14.6783,14.6864,40400.0
2011-06-02 12:40:00,18.05,18.1,18.05,18.1,63600.0,14.6864,14.7271,14.6864,14.7271,63600.0
2011-06-02 12:50:00,18.1,18.13,18.1,18.12,22400.0,14.7271,14.7515,14.7271,14.7434,22400.0
2011-06-02 13:00:00,18.12,18.17,18.12,18.14,102400.0,14.7434,14.784,14.7434,14.7596,102400.0
2011-06-02 13:10:00,18.14,18.15,18.11,18.14,75600.0,14.7596,14.7678,14.7352,14.7596,75600.0
2011-06-02 13:20:00,18.14,18.15,18.13,18.14,67600.0,14.7596,14.7678,14.7515,14.7596,67600.0
2011-06-02 13:30:00,18.14,18.14,18.08,18.08,68400.0,14.7596,14.7596,14.7108,14.7108,68400.0
2011-06-02 13:40:00,18.08,18.1,18.08,18.09,49600.0,14.7108,14.7271,14.7108,14.719,49600.0
2011-06-02 13:50:00,18.09,18.15,18.07,18.14,31200.0,14.719,14.7678,14.7027,14.7596,31200.0
2011-06-02 14:00:00,18.14,18.16,18.12,18.12,105200.0,14.7596,14.7759,14.7434,14.7434,105200.0
2011-06-02 14:10:00,18.12,18.15,18.07,18.09,121600.0,14.7434,14.7678,14.7027,14.719,121600.0
2011-06-02 14:20:00,18.08,18.09,18.06,18.09,70800.0,14.7108,14.719,14.6945,14.719,70800.0
2011-06-02 14:30:00,18.08,18.13,18.08,18.12,55200.0,14.7108,14.7515,14.7108,14.7434,55200.0
2011-06-02 14:40:00,18.13,18.15,18.13,18.15,44800.0,14.7515,14.7678,14.7515,14.7678,44800.0
2011-06-02 14:50:00,18.15,18.15,18.13,18.15,79600.0,14.7678,14.7678,14.7515,14.7678,79600.0
2011-06-02 15:00:00,18.16,18.17,18.14,18.14,32400.0,14.7759,14.784,14.7596,14.7596,32400.0
2011-06-02 15:10:00,18.14,18.14,18.12,18.12,26400.0,14.7596,14.7596,14.7434,14.7434,26400.0
2011-06-02 15:20:00,18.12,18.14,18.11,18.13,34400.0,14.7434,14.7596,14.7352,14.7515,34400.0
2011-06-02 15:30:00,18.13,18.14,18.1,18.11,69600.0,14.7515,14.7596,14.7271,14.7352,69600.0
2011-06-02 15:40:00,18.11,18.13,18.1,18.1,86400.0,14.7352,14.7515,14.7271,14.7271,86400.0
2011-06-02 15:50:00,18.1,18.11,18.08,18.11,174800.0,14.7271,14.7352,14.7108,14.7352,174800.0
2011-06-03 09:30:00,17.85,17.88,17.82,17.87,181200.0,14.5237,14.5481,14.4993,14.54,181200.0
2011-06-03 09:40:00,17.88,17.92,17.87,17.89,135600.0,14.5481,14.5806,14.54,14.5562,135600.0
2011-06-03 09:50:00,17.89,17.9,17.85,17.88,106800.0,14.5562,14.5644,14.5237,14.5481,106800.0
2011-06-03 10:00:00,17.88,17.94,17.88,17.91,494000.0,14.5481,14.5969,14.5481,14.5725,494000.0
2011-06-03 10:10:00,17.91,17.93,17.89,17.89,122000.0,14.5725,14.5888,14.5562,14.5562,122000.0
2011-06-03 10:20:00,17.89,17.93,17.87,17.92,147200.0,14.5562,14.5888,14.54,14.5806,147200.0
2011-06-03 10:30:00,17.92,17.98,17.92,17.96,95600.0,14.5806,14.6295,14.5806,14.6132,95600.0
2011-06-03 10:40:00,17.96,18.02,17.96,17.99,60400.0,14.6132,14.662,14.6132,14.6376,60400.0
2011-06-03 10:50:00,17.99,18.0,17.97,17.98,40000.0,14.6376,14.6457,14.6213,14.6295,40000.0
2011-06-03 11:00:00,17.97,17.98,17.93,17.93,83200.0,14.6213,14.6295,14.5888,14.5888,83200.0
2011-06-03 11:10:00,17.93,17.94,17.89,17.9,90000.0,14.5888,14.5969,14.5562,14.5644,90000.0
2011-06-03 11:20:00,17.9,17.94,17.89,17.89,73600.0,14.5644,14.5969,14.5562,14.5562,73600.0
2011-06-03 11:30:00,17.9,17.92,17.86,17.86,267200.0,14.5644,14.5806,14.5318,14.5318,267200.0
2011-06-03 11:40:00,17.86,17.89,17.85,17.89,152400.0,14.5318,14.5562,14.5237,14.5562,152400.0
2011-06-03 11:50:00,17.89,17.93,17.88,17.92,78400.0,14.5562,14.5888,14.5481,14.5806,78400.0
2011-06-03 12:00:00,17.92,17.94,17.9,17.9,63200.0,14.5806,14.5969,14.5644,14.5644,63200.0
2011-06-03 12:10:00,17.9,17.92,17.9,17.92,22800.0,14.5644,14.5806,14.5644,14.5806,22800.0
2011-06-03 12:20:00,17.92,17.93,17.92,17.93,38800.0,14.5806,14.5888,14.5806,14.5888,38800.0
2011-06-03 12:30:00,17.93,17.95,17.91,17.94,92000.0,14.5888,14.605,14.5725,14.5969,92000.0
2011-06-03 12:40:00,17.94,17.97,17.94,17.97,34400.0,14.5969,14.6213,14.5969,14.6213,34400.0
2011-06-03 12:50:00,17.97,17.97,17.95,17.95,42800.0,14.6213,14.6213,14.605,14.605,42800.0
2011-06-03 13:00:00,17.95,17.96,17.94,17.96,51600.0,14.605,14.6132,14.5969,14.6132,51600.0
2011-06-03 13:10:00,17.95,17.95,17.93,17.95,26000.0,14.605,14.605,14.5888,14.605,26000.0
2011-06-03 13:20:00,17.94,17.95,17.92,17.92,34400.0,14.5969,14.605,14.5806,14.5806,34400.0
2011-06-03 13:30:00,17.92,17.93,17.91,17.93,22800.0,14.5806,14.5888,14.5725,14.5888,22800.0
2011-06-03 13:40:00,17.92,17.93,17.92,17.93,21200.0,14.5806,14.5888,14.5806,14.5888,21200.0
2011-06-03 13:50:00,17.93,17.93,17.9,17.9,43600.0,14.5888,14.5888,14.5644,14.5644,43600.0
2011-06-03 14:00:00,17.9,17.9,17.88,17.88,105600.0,14.5644,14.5644,14.5481,14.5481,105600.0
2011-06-03 14:10:00,17.88,17.89,17.87,17.88,36000.0,14.5481,14.5562,14.54,14.5481,36000.0
2011-06-03 14:20:00,17.88,17.89,17.86,17.87,70400.0,14.5481,14.5562,14.5318,14.54,70400.0
2011-06-03 14:30:00,17.86,17.87,17.85,17.85,72800.0,14.5318,14.54,14.5237,14.5237,72800.0
2011-06-03 14:40:00,17.85,17.86,17.85,17.85,102800.0,14.5237,14.5318,14.5237,14.5237,102800.0
2011-06-03 14:50:00,17.86,17.86,17.83,17.84,79600.0,14.5318,14.5318,14.5074,14.5155,79600.0
2011-06-03 15:00:00,17.84,17.85,17.82,17.82,145200.0,14.5155,14.5237,14.4993,14.4993,145200.0
2011-06-03 15:10:00,17.82,17.83,17.81,17.81,126000.0,14.4993,14.5074,14.4911,14.4911,126000.0
2011-06-03 15:20:00,17.81,17.84,17.81,17.83,195600.0,14.4911,14.5155,14.4911,14.5074,195600.0
2011-06-03 15:30:00,17.83,17.89,17.83,17.88,202400.0,14.5074,14.5562,14.5074,14.5481,202400.0
2011-06-03 15:40:00,17.88,17.89,17.84,17.84,145600.0,14.5481,14.5562,14.5155,14.5155,145600.0
2011-06-03 15:50:00,17.84,17.84,17.81,17.83,526400.0,14.5155,14.5155,14.4911,14.5074,526400.0
2011-06-06 09:30:00,17.76,17.84,17.74,17.84,5345200.0,14.4504,14.5155,14.4342,14.5155,5345200.0
2011-06-06 09:40:00,17.84,17.84,17.78,17.78,1190000.0,14.5155,14.5155,14.4667,14.4667,1190000.0
2011-06-06 09:50:00,17.78,17.79,17.76,17.79,447200.0,14.4667,14.4749,14.4504,14.4749,447200.0
2011-06-06 10:00:00,17.79,17.79,17.7,17.7,548000.0,14.4749,14.4749,14.4016,14.4016,548000.0
2011-06-06 10:10:00,17.7,17.72,17.68,17.69,541600.0,14.4016,14.4179,14.3854,14.3935,541600.0
2011-06-06 10:20:00,17.69,17.73,17.66,17.72,322400.0,14.3935,14.426,14.3691,14.4179,322400.0
2011-06-06 10:30:00,17.72,17.74,17.7,17.71,200000.0,14.4179,14.4342,14.4016,14.4098,200000.0
2011-06-06 10:40:00,17.71,17.71,17.67,17.68,375600.0,14.4098,14.4098,14.3772,14.3854,375600.0
2011-06-06 10:50:00,17.69,17.71,17.68,17.69,290800.0,14.3935,14.4098,14.3854,14.3935,290800.0
2011-06-06 11:00:00,17.69,17.74,17.68,17.73,349200.0,14.3935,14.4342,14.3854,14.426,349200.0
2011-06-06 11:10:00,17.73,17.75,17.73,17.74,409200.0,14.426,14.4423,14.426,14.4342,409200.0
2011-06-06 11:20:00,17.74,17.78,17.73,17.77,199600.0,14.4342,14.4667,14.426,14.4586,199600.0
2011-06-06 11:30:00,17.77,17.79,17.76,17.79,641600.0,14.4586,14.4749,14.4504,14.4749,641600.0
2011-06-06 11:40:00,17.78,17.79,17.74,17.74,176800.0,14.4667,14.4749,14.4342,14.4342,176800.0
2011-06-06 11:50:00,17.74,17.75,17.73,17.74,676800.0,14.4342,14.4423,14.426,14.4342,676800.0
2011-06-06 12:00:00,17.74,17.74,17.7,17.73,182400.0,14.4342,14.4342,14.4016,14.426,182400.0
2011-06-06 12:10:00,17.73,17.73,17.71,17.72,70800.0,14.426,14.426,14.4098,14.4179,70800.0
2011-06-06 12:20:00,17.72,17.74,17.72,17.73,155600.0,14.4179,14.4342,14.4179,14.426,155600.0
2011-06-06 12:30:00,17.73,17.73,17.7,17.71,211600.0,14.426,14.426,14.4016,14.4098,211600.0
2011-06-06 12:40:00,17.71,17.71,17.69,17.7,208000.0,14.4098,14.4098,14.3935,14.4016,208000.0
2011-06-06 12:50:00,17.7,17.71,17.7,17.71,41600.0,14.4016,14.4098,14.4016,14.4098,41600.0
2011-06-06 13:00:00,17.71,17.71,17.68,17.7,105600.0,14.4098,14.4098,14.3854,14.4016,105600.0
2011-06-06 13:10:00,17.69,17.73,17.69,17.72,586800.0,14.3935,14.426,14.3935,14.4179,586800.0
2011-06-06 13:20:00,17.72,17.72,17.68,17.7,141600.0,14.4179,14.4179,14.3854,14.4016,141600.0
2011-06-06 13:30:00,17.7,17.7,17.66,17.67,221600.0,14.4016,14.4016,14.3691,14.3772,221600.0
2011-06-06 13:40:00,17.67,17.68,17.63,17.68,167600.0,14.3772,14.3854,14.3447,14.3854,167600.0
2011-06-06 13:50:00,17.68,17.7,17.67,17.68,53200.0,14.3854,14.4016,14.3772,14.3854,53200.0
2011-06-06 14:00:00,17.68,17.72,17.66,17.71,191600.0,14.3854,14.4179,14.3691,14.4098,191600.0
2011-06-06 14:10:00,17.71,17.71,17.69,17.69,114800.0,14.4098,14.4098,14.3935,14.3935,114800.0
2011-06-06 14:20:00,17.69,17.72,17.68,17.69,190800.0,14.3935,14.4179,14.3854,14.3935,190800.0
2011-06-06 14:30:00,17.68,17.7,17.67,17.67,80800.0,14.3854,14.4016,14.3772,14.3772,80800.0
2011-06-06 14:40:00,17.67,17.71,17.66,17.68,134800.0,14.3772,14.4098,14.3691,14.3854,134800.0
2011-06-06 14:50:00,17.68,17.68,17.64,17.67,96400.0,14.3854,14.3854,14.3528,14.3772,96400.0
2011-06-06 15:00:00,17.67,17.68,17.62,17.64,168000.0,14.3772,14.3854,14.3365,14.3528,168000.0
2011-06-06 15:10:00,17.63,17.63,17.6,17.62,204800.0,14.3447,14.3447,14.3203,14.3365,204800.0
2011-06-06 15:20:00,17.61,17.62,17.57,17.58,221600.0,14.3284,14.3365,14.2959,14.304,221600.0
2011-06-06 15:30:00,17.58,17.63,17.58,17.61,87600.0,14.304,14.3447,14.304,14.3284,87600.0
2011-06-06 15:40:00,17.61,17.65,17.6,17.6,155600.0,14.3284,14.3609,14.3203,14.3203,155600.0
2011-06-06 15:50:00,17.6,17.6,17.58,17.58,455200.0,14.3203,14.3203,14.304,14.304,455200.0
2011-06-07 09:30:00,17.7,17.7,17.65,17.68,282400.0,14.4016,14.4016,14.3609,14.3854,282400.0
2011-06-07 09:40:00,17.68,17.68,17.63,17.64,86400.0,14.3854,14.3854,14.3447,14.3528,86400.0
2011-06-07 09:50:00,17.64,17.68,17.62,17.68,176800.0,14.3528,14.3854,14.3365,14.3854,176800.0
2011-06-07 10:00:00,17.68,17.75,17.68,17.75,144400.0,14.3854,14.4423,14.3854,14.4423,144400.0
2011-06-07 10:10:00,17.74,17.75,17.73,17.74,83600.0,14.4342,14.4423,14.426,14.4342,83600.0
2011-06-07 10:20:00,17.74,17.75,17.71,17.72,143200.0,14.4342,14.4423,14.4098,14.4179,143200.0
2011-06-07 10:30:00,17.73,17.77,17.71,17.76,295600.0,14.426,14.4586,14.4098,14.4504,295600.0
2011-06-07 10:40:00,17.76,17.77,17.75,17.76,113600.0,14.4504,14.4586,14.4423,14.4504,113600.0
2011-06-07 10:50:00,17.76,17.77,17.75,17.75,129200.0,14.4504,14.4586,14.4423,14.4423,129200.0
2011-06-07 11:00:00,17.76,17.76,17.72,17.74,96000.0,14.4504,14.4504,14.4179,14.4342,96000.0
2011-06-07 11:10:00,17.74,17.74,17.71,17.72,40800.0,14.4342,14.4342,14.4098,14.4179,40800.0
2011-06-07 11:20:00,17.72,17.73,17.7,17.7,319200.0,14.4179,14.426,14.4016,14.4016,319200.0
2011-06-07 11:30:00,17.7,17.7,17.67,17.68,447600.0,14.4016,14.4016,14.3772,14.3854,447600.0
2011-06-07 11:40:00,17.68,17.7,17.68,17.7,257200.0,14.3854,14.4016,14.3854,14.4016,257200.0
2011-06-07 11:50:00,17.7,17.72,17.7,17.72,404800.0,14.4016,14.4179,14.4016,14.4179,404800.0
2011-06-07 12:00:00,17.72,17.73,17.71,17.73,357600.0,14.4179,14.426,14.4098,14.426,357600.0
2011-06-07 12:10:00,17.73,17.74,17.71,17.73,168400.0,14.426,14.4342,14.4098,14.426,168400.0
2011-06-07 12:20:00,17.73,17.75,17.73,17.74,97600.0,14.426,14.4423,14.426,14.4342,97600.0
2011-06-07 12:30:00,17.74,17.75,17.73,17.74,262000.0,14.4342,14.4423,14.426,14.4342,262000.0
2011-06-07 12:40:00,17.74,17.74,17.71,17.72,295200.0,14.4342,14.4342,14.4098,14.4179,295200.0
2011-06-07 12:50:00,17.72,17.75,17.72,17.74,301200.0,14.4179,14.4423,14.4179,14.4342,301200.0
2011-06-07 13:00:00,17.75,17.77,17.73,17.77,281200.0,14.4423,14.4586,14.426,14.4586,281200.0
2011-06-07 13:10:00,17.77,17.78,17.76,17.76,240800.0,14.4586,14.4667,14.4504,14.4504,240800.0
2011-06-07 13:20:00,17.77,17.77,17.75,17.76,233200.0,14.4586,14.4586,14.4423,14.4504,233200.0
2011-06-07 13:30:00,17.76,17.78,17.76,17.78,198800.0,14.4504,14.4667,14.4504,14.4667,198800.0
2011-06-07 13:40:00,17.78,17.78,17.75,17.75,50800.0,14.4667,14.4667,14.4423,14.4423,50800.0
2011-06-07 13:50:00,17.75,17.77,17.75,17.75,59600.0,14.4423,14.4586,14.4423,14.4423,59600.0
2011-06-07 14:00:00,17.75,17.78,17.75,17.78,50400.0,14.4423,14.4667,14.4423,14.4667,50400.0
2011-06-07 14:10:00,17.78,17.78,17.77,17.78,42800.0,14.4667,14.4667,14.4586,14.4667,42800.0
2011-06-07 14:20:00,17.78,17.78,17.76,17.77,48000.0,14.4667,14.4667,14.4504,14.4586,48000.0
2011-06-07 14:30:00,17.77,17.77,17.73,17.74,86400.0,14.4586,14.4586,14.426,14.4342,86400.0
2011-06-07 14:40:00,17.74,17.77,17.73,17.75,80800.0,14.4342,14.4586,14.426,14.4423,80800.0
2011-06-07 14:50:00,17.75,17.75,17.73,17.75,71600.0,14.4423,14.4423,14.426,14.4423,71600.0
2011-06-07 15:00:00,17.75,17.76,17.74,17.74,56800.0,14.4423,14.4504,14.4342,14.4342,56800.0
2011-06-07 15:10:00,17.74,17.75,17.73,17.74,41600.0,14.4342,14.4423,14.426,14.4342,41600.0
2011-06-07 15:20:00,17.74,17.74,17.71,17.73,47200.0,14.4342,14.4342,14.4098,14.426,47200.0
2011-06-07 15:30:00,17.73,17.73,17.7,17.71,112800.0,14.426,14.426,14.4016,14.4098,112800.0
2011-06-07 15:40:00,17.71,17.72,17.66,17.67,248400.0,14.4098,14.4179,14.3691,14.3772,248400.0
2011-06-07 15:50:00,17.67,17.68,17.63,17.63,343200.0,14.3772,14.3854,14.3447,14.3447,343200.0
2011-06-08 09:30:00,17.57,17.57,17.52,17.56,654800.0,14.2959,14.2959,14.2552,14.2877,654800.0
2011-06-08 09:40:00,17.57,17.6,17.51,17.52,142800.0,14.2959,14.3203,14.247,14.2552,142800.0
2011-06-08 09:50:00,17.52,17.53,17.47,17.49,150000.0,14.2552,14.2633,14.2145,14.2308,150000.0
2011-06-08 10:00:00,17.49,17.57,17.49,17.56,146400.0,14.2308,14.2959,14.2308,14.2877,146400.0
2011-06-08 10:10:00,17.56,17.59,17.55,17.56,114800.0,14.2877,14.3121,14.2796,14.2877,114800.0
2011-06-08 10:20:00,17.57,17.57,17.53,17.56,126000.0,14.2959,14.2959,14.2633,14.2877,126000.0
2011-06-08 10:30:00,17.56,17.56,17.51,17.53,94000.0,14.2877,14.2877,14.247,14.2633,94000.0
2011-06-08 10:40:00,17.53,17.6,17.52,17.6,148000.0,14.2633,14.3203,14.2552,14.3203,148000.0
2011-06-08 10:50:00,17.6,17.6,17.56,17.57,77200.0,14.3203,14.3203,14.2877,14.2959,77200.0
2011-06-08 11:00:00,17.57,17.62,17.57,17.61,229600.0,14.2959,14.3365,14.2959,14.3284,229600.0
2011-06-08 11:10:00,17.61,17.61,17.53,17.55,167600.0,14.3284,14.3284,14.2633,14.2796,167600.0
2011-06-08 11:20:00,17.54,17.55,17.52,17.52,61600.0,14.2714,14.2796,14.2552,14.2552,61600.0
2011-06-08 11:30:00,17.52,17.56,17.52,17.55,84000.0,14.2552,14.2877,14.2552,14.2796,84000.0
2011-06-08 11:40:00,17.55,17.57,17.53,17.55,54800.0,14.2796,14.2959,14.2633,14.2796,54800.0
2011-06-08 11:50:00,17.55,17.61,17.54,17.6,77200.0,14.2796,14.3284,14.2714,14.3203,77200.0
2011-06-08 12:00:00,17.6,17.61,17.58,17.58,86000.0,14.3203,14.3284,14.304,14.304,86000.0
2011-06-08 12:10:00,17.59,17.6,17.56,17.57,37600.0,14.3121,14.3203,14.2877,14.2959,37600.0
2011-06-08 12:20:00,17.57,17.57,17.53,17.54,71600.0,14.2959,14.2959,14.2633,14.2714,71600.0
2011-06-08 12:30:00,17.54,17.55,17.53,17.55,78400.0,14.2714,14.2796,14.2633,14.2796,78400.0
2011-06-08 12:40:00,17.55,17.56,17.54,17.55,196800.0,14.2796,14.2877,14.2714,14.2796,196800.0
2011-06-08 12:50:00,17.55,17.58,17.55,17.58,174000.0,14.2796,14.304,14.2796,14.304,174000.0
2011-06-08 13:00:00,17.58,17.59,17.57,17.57,194000.0,14.304,14.3121,14.2959,14.2959,194000.0
2011-06-08 13:10:00,17.57,17.57,17.55,17.56,35600.0,14.2959,14.2959,14.2796,14.2877,35600.0
2011-06-08 13:20:00,17.56,17.57,17.54,17.55,119600.0,14.2877,14.2959,14.2714,14.2796,119600.0
2011-06-08 13:30:00,17.55,17.55,17.49,17.49,107600.0,14.2796,14.2796,14.2308,14.2308,107600.0
2011-06-08 13:40:00,17.49,17.5,17.48,17.49,76800.0,14.2308,14.2389,14.2226,14.2308,76800.0
2011-06-08 13:50:00,17.49,17.5,17.46,17.49,58400.0,14.2308,14.2389,14.2064,14.2308,58400.0
2011-06-08 14:00:00,17.48,17.52,17.48,17.5,219200.0,14.2226,14.2552,14.2226,14.2389,219200.0
2011-06-08 14:10:00,17.5,17.51,17.47,17.5,224400.0,14.2389,14.247,14.2145,14.2389,224400.0
2011-06-08 14:20:00,17.49,17.5,17.45,17.46,326400.0,14.2308,14.2389,14.1982,14.2064,326400.0
2011-06-08 14:30:00,17.46,17.55,17.46,17.53,234000.0,14.2064,14.2796,14.2064,14.2633,234000.0
2011-06-08 14:40:00,17.53,17.54,17.51,17.51,245200.0,14.2633,14.2714,14.247,14.247,245200.0
2011-06-08 14:50:00,17.51,17.55,17.51,17.53,110800.0,14.247,14.2796,14.247,14.2633,110800.0
2011-06-08 15:00:00,17.53,17.53,17.5,17.51,130800.0,14.2633,14.2633,14.2389,14.247,130800.0
2011-06-08 15:10:00,17.52,17.53,17.46,17.47,160000.0,14.2552,14.2633,14.2064,14.2145,160000.0
2011-06-08 15:20:00,17.46,17.46,17.43,17.44,1136800.0,14.2064,14.2064,14.1819,14.1901,1136800.0
2011-06-08 15:30:00,17.44,17.51,17.43,17.45,1252800.0,14.1901,14.247,14.1819,14.1982,1252800.0
2011-06-08 15:40:00,17.45,17.48,17.43,17.46,385200.0,14.1982,14.2226,14.1819,14.2064,385200.0
2011-06-08 15:50:00,17.45,17.47,17.45,17.46,380000.0,14.1982,14.2145,14.1982,14.2064,380000.0
2011-06-09 09:30:00,17.5,17.5,17.43,17.44,241600.0,14.2389,14.2389,14.1819,14.1901,241600.0
2011-06-09 09:40:00,17.45,17.48,17.44,17.48,144800.0,14.1982,14.2226,14.1901,14.2226,144800.0
2011-06-09 09:50:00,17.47,17.52,17.47,17.52,141200.0,14.2145,14.2552,14.2145,14.2552,141200.0
2011-06-09 10:00:00,17.52,17.56,17.52,17.55,99600.0,14.2552,14.2877,14.2552,14.2796,99600.0
2011-06-09 10:10:00,17.55,17.56,17.53,17.55,220800.0,14.2796,14.2877,14.2633,14.2796,220800.0
2011-06-09 10:20:00,17.54,17.55,17.51,17.52,133200.0,14.2714,14.2796,14.247,14.2552,133200.0
2011-06-09 10:30:00,17.52,17.58,17.52,17.57,90400.0,14.2552,14.304,14.2552,14.2959,90400.0
2011-06-09 10:40:00,17.57,17.59,17.53,17.58,82800.0,14.2959,14.3121,14.2633,14.304,82800.0
2011-06-09 10:50:00,17.59,17.61,17.57,17.57,136400.0,14.3121,14.3284,14.2959,14.2959,136400.0
2011-06-09 11:00:00,17.58,17.58,17.55,17.55,86000.0,14.304,14.304,14.2796,14.2796,86000.0
2011-06-09 11:10:00,17.55,17.55,17.52,17.53,94400.0,14.2796,14.2796,14.2552,14.2633,94400.0
2011-06-09 11:20:00,17.53,17.53,17.51,17.53,64000.0,14.2633,14.2633,14.247,14.2633,64000.0
2011-06-09 11:30:00,17.53,17.55,17.53,17.54,44800.0,14.2633,14.2796,14.2633,14.2714,44800.0
2011-06-09 11:40:00,17.54,17.56,17.54,17.56,50400.0,14.2714,14.2877,14.2714,14.2877,50400.0
2011-06-09 11:50:00,17.56,17.6,17.56,17.57,89200.0,14.2877,14.3203,14.2877,14.2959,89200.0
2011-06-09 12:00:00,17.57,17.61,17.56,17.6,98000.0,14.2959,14.3284,14.2877,14.3203,98000.0
2011-06-09 12:10:00,17.61,17.61,17.59,17.6,80800.0,14.3284,14.3284,14.3121,14.3203,80800.0
2011-06-09 12:20:00,17.6,17.6,17.56,17.58,350000.0,14.3203,14.3203,14.2877,14.304,350000.0
2011-06-09 12:30:00,17.58,17.58,17.56,17.57,60400.0,14.304,14.304,14.2877,14.2959,60400.0
2011-06-09 12:40:00,17.57,17.6,17.57,17.57,88000.0,14.2959,14.3203,14.2959,14.2959,88000.0
2011-06-09 12:50:00,17.58,17.58,17.57,17.57,70400.0,14.304,14.304,14.2959,14.2959,70400.0
2011-06-09 13:00:00,17.57,17.59,17.56,17.58,76000.0,14.2959,14.3121,14.2877,14.304,76000.0
2011-06-09 13:10:00,17.58,17.6,17.58,17.6,59200.0,14.304,14.3203,14.304,14.3203,59200.0
2011-06-09 13:20:00,17.6,17.61,17.58,17.59,49200.0,14.3203,14.3284,14.304,14.3121,49200.0
2011-06-09 13:30:00,17.6,17.6,17.58,17.59,1841200.0,14.3203,14.3203,14.304,14.3121,1841200.0
2011-06-09 13:40:00,17.59,17.6,17.58,17.6,29200.0,14.3121,14.3203,14.304,14.3203,29200.0
2011-06-09 13:50:00,17.6,17.63,17.6,17.61,68000.0,14.3203,14.3447,14.3203,14.3284,68000.0
2011-06-09 14:00:00,17.6,17.61,17.6,17.6,24400.0,14.3203,14.3284,14.3203,14.3203,24400.0
2011-06-09 14:10:00,17.6,17.62,17.6,17.61,62800.0,14.3203,14.3365,14.3203,14.3284,62800.0
2011-06-09 14:20:00,17.61,17.62,17.6,17.61,44400.0,14.3284,14.3365,14.3203,14.3284,44400.0
2011-06-09 14:30:00,17.61,17.61,17.59,17.6,66800.0,14.3284,14.3284,14.3121,14.3203,66800.0
2011-06-09 14:40:00,17.6,17.61,17.6,17.6,42000.0,14.3203,14.3284,14.3203,14.3203,42000.0
2011-06-09 14:50:00,17.6,17.62,17.6,17.61,40800.0,14.3203,14.3365,14.3203,14.3284,40800.0
2011-06-09 15:00:00,17.62,17.63,17.61,17.62,30000.0,14.3365,14.3447,14.3284,14.3365,30000.0
2011-06-09 15:10:00,17.61,17.63,17.59,17.59,93200.0,14.3284,14.3447,14.3121,14.3121,93200.0
2011-06-09 15:20:00,17.59,17.6,17.57,17.58,123200.0,14.3121,14.3203,14.2959,14.304,123200.0
2011-06-09 15:30:00,17.58,17.59,17.56,17.58,122800.0,14.304,14.3121,14.2877,14.304,122800.0
2011-06-09 15:40:00,17.58,17.59,17.53,17.55,125600.0,14.304,14.3121,14.2633,14.2796,125600.0
2011-06-09 15:50:00,17.54,17.55,17.53,17.53,137200.0,14.2714,14.2796,14.2633,14.2633,137200.0
2011-06-10 09:30:00,17.43,17.45,17.41,17.41,230000.0,14.1819,14.1982,14.1657,14.1657,230000.0
2011-06-10 09:40:00,17.41,17.44,17.39,17.43,322800.0,14.1657,14.1901,14.1494,14.1819,322800.0
2011-06-10 09:50:00,17.42,17.42,17.37,17.38,328800.0,14.1738,14.1738,14.1331,14.1413,328800.0
2011-06-10 10:00:00,17.38,17.38,17.33,17.33,280400.0,14.1413,14.1413,14.1006,14.1006,280400.0
2011-06-10 10:10:00,17.33,17.38,17.33,17.37,81600.0,14.1006,14.1413,14.1006,14.1331,81600.0
2011-06-10 10:20:00,17.37,17.37,17.33,17.36,96000.0,14.1331,14.1331,14.1006,14.125,96000.0
2011-06-10 10:30:00,17.36,17.36,17.31,17.32,124800.0,14.125,14.125,14.0843,14.0924,124800.0
2011-06-10 10:40:00,17.32,17.32,17.29,17.3,139200.0,14.0924,14.0924,14.068,14.0762,139200.0
2011-06-10 10:50:00,17.3,17.31,17.26,17.28,154400.0,14.0762,14.0843,14.0436,14.0599,154400.0
2011-06-10 11:00:00,17.28,17.28,17.2,17.21,305200.0,14.0599,14.0599,13.9948,14.0029,305200.0
2011-06-10 11:10:00,17.21,17.24,17.21,17.24,80800.0,14.0029,14.0273,14.0029,14.0273,80800.0
2011-06-10 11:20:00,17.24,17.29,17.24,17.26,120400.0,14.0273,14.068,14.0273,14.0436,120400.0
2011-06-10 11:30:00,17.27,17.27,17.24,17.24,100400.0,14.0518,14.0518,14.0273,14.0273,100400.0
2011-06-10 11:40:00,17.24,17.29,17.23,17.28,141600.0,14.0273,14.068,14.0192,14.0599,141600.0
2011-06-10 11:50:00,17.29,17.29,17.27,17.28,221600.0,14.068,14.068,14.0518,14.0599,221600.0
2011-06-10 12:00:00,17.28,17.29,17.28,17.29,98000.0,14.0599,14.068,14.0599,14.068,98000.0
2011-06-10 12:10:00,17.29,17.29,17.25,17.27,126800.0,14.068,14.068,14.0355,14.0518,126800.0
2011-06-10 12:20:00,17.28,17.28,17.25,17.25,162400.0,14.0599,14.0599,14.0355,14.0355,162400.0
2011-06-10 12:30:00,17.25,17.3,17.25,17.3,112800.0,14.0355,14.0762,14.0355,14.0762,112800.0
2011-06-10 12:40:00,17.29,17.3,17.28,17.29,72800.0,14.068,14.0762,14.0599,14.068,72800.0
2011-06-10 12:50:00,17.29,17.3,17.28,17.29,78800.0,14.068,14.0762,14.0599,14.068,78800.0
2011-06-10 13:00:00,17.29,17.29,17.27,17.28,106400.0,14.068,14.068,14.0518,14.0599,106400.0
2011-06-10 13:10:00,17.28,17.28,17.24,17.24,224400.0,14.0599,14.0599,14.0273,14.0273,224400.0
2011-06-10 13:20:00,17.24,17.25,17.23,17.24,220400.0,14.0273,14.0355,14.0192,14.0273,220400.0
2011-06-10 13:30:00,17.25,17.25,17.22,17.22,249200.0,14.0355,14.0355,14.0111,14.0111,249200.0
2011-06-10 13:40:00,17.22,17.22,17.18,17.2,238000.0,14.0111,14.0111,13.9785,13.9948,238000.0
2011-06-10 13:50:00,17.2,17.21,17.18,17.19,484800.0,13.9948,14.0029,13.9785,13.9867,484800.0
2011-06-10 14:00:00,17.2,17.32,17.2,17.28,169600.0,13.9948,14.0924,13.9948,14.0599,169600.0
2011-06-10 14:10:00,17.28,17.35,17.25,17.35,262000.0,14.0599,14.1169,14.0355,14.1169,262000.0
2011-06-10 14:20:00,17.35,17.35,17.3,17.32,176400.0,14.1169,14.1169,14.0762,14.0924,176400.0
2011-06-10 14:30:00,17.31,17.34,17.3,17.3,116400.0,14.0843,14.1087,14.0762,14.0762,116400.0
2011-06-10 14:40:00,17.31,17.34,17.31,17.32,81600.0,14.0843,14.1087,14.0843,14.0924,81600.0
2011-06-10 14:50:00,17.33,17.39,17.33,17.39,117200.0,14.1006,14.1494,14.1006,14.1494,117200.0
2011-06-10 15:00:00,17.4,17.4,17.33,17.35,175200.0,14.1575,14.1575,14.1006,14.1169,175200.0
2011-06-10 15:10:00,17.35,17.39,17.35,17.38,122400.0,14.1169,14.1494,14.1169,14.1413,122400.0
2011-06-10 15:20:00,17.37,17.37,17.33,17.34,101600.0,14.1331,14.1331,14.1006,14.1087,101600.0
2011-06-10 15:30:00,17.34,17.35,17.3,17.3,201200.0,14.1087,14.1169,14.0762,14.0762,201200.0
2011-06-10 15:40:00,17.3,17.31,17.23,17.25,131600.0,14.0762,14.0843,14.0192,14.0355,131600.0
2011-06-10 15:50:00,17.25,17.27,17.23,17.26,566800.0,14.0355,14.0518,14.0192,14.0436,566800.0
2011-06-13 09:30:00,17.3,17.37,17.28,17.33,450400.0,14.0762,14.1331,14.0599,14.1006,450400.0
2011-06-13 09:40:00,17.34,17.38,17.34,17.36,147200.0,14.1087,14.1413,14.1087,14.125,147200.0
2011-06-13 09:50:00,17.36,17.36,17.32,17.35,158000.0,14.125,14.125,14.0924,14.1169,158000.0
2011-06-13 10:00:00,17.35,17.37,17.29,17.3,137600.0,14.1169,14.1331,14.068,14.0762,137600.0
2011-06-13 10:10:00,17.3,17.31,17.27,17.3,104800.0,14.0762,14.0843,14.0518,14.0762,104800.0
2011-06-13 10:20:00,17.3,17.35,17.29,17.35,142000.0,14.0762,14.1169,14.068,14.1169,142000.0
2011-06-13 10:30:00,17.34,17.34,17.31,17.32,48400.0,14.1087,14.1087,14.0843,14.0924,48400.0
2011-06-13 10:40:00,17.32,17.32,17.29,17.31,72400.0,14.0924,14.0924,14.068,14.0843,72400.0
2011-06-13 10:50:00,17.31,17.32,17.27,17.28,71600.0,14.0843,14.0924,14.0518,14.0599,71600.0
2011-06-13 11:00:00,17.28,17.28,17.24,17.24,135600.0,14.0599,14.0599,14.0273,14.0273,135600.0
2011-06-13 11:10:00,17.24,17.28,17.24,17.28,154400.0,14.0273,14.0599,14.0273,14.0599,154400.0
2011-06-13 11:20:00,17.29,17.31,17.27,17.3,203600.0,14.068,14.0843,14.0518,14.0762,203600.0
2011-06-13 11:30:00,17.3,17.3,17.28,17.28,43600.0,14.0762,14.0762,14.0599,14.0599,43600.0
2011-06-13 11:40:00,17.27,17.29,17.25,17.25,79600.0,14.0518,14.068,14.0355,14.0355,79600.0
2011-06-13 11:50:00,17.25,17.25,17.23,17.23,103200.0,14.0355,14.0355,14.0192,14.0192,103200.0
2011-06-13 12:00:00,17.23,17.25,17.23,17.23,98400.0,14.0192,14.0355,14.0192,14.0192,98400.0
2011-06-13 12:10:00,17.23,17.23,17.2,17.21,53600.0,14.0192,14.0192,13.9948,14.0029,53600.0
2011-06-13 12:20:00,17.21,17.21,17.18,17.18,86800.0,14.0029,14.0029,13.9785,13.9785,86800.0
2011-06-13 12:30:00,17.19,17.22,17.19,17.22,41600.0,13.9867,14.0111,13.9867,14.0111,41600.0
2011-06-13 12:40:00,17.21,17.22,17.2,17.2,30000.0,14.0029,14.0111,13.9948,13.9948,30000.0
2011-06-13 12:50:00,17.21,17.21,17.18,17.2,58800.0,14.0029,14.0029,13.9785,13.9948,58800.0
2011-06-13 13:00:00,17.18,17.18,17.14,17.16,111600.0,13.9785,13.9785,13.946,13.9623,111600.0
2011-06-13 13:10:00,17.16,17.21,17.15,17.21,138000.0,13.9623,14.0029,13.9541,14.0029,138000.0
2011-06-13 13:20:00,17.21,17.23,17.2,17.23,51600.0,14.0029,14.0192,13.9948,14.0192,51600.0
2011-06-13 13:30:00,17.23,17.25,17.23,17.24,34400.0,14.0192,14.0355,14.0192,14.0273,34400.0
2011-06-13 13:40:00,17.25,17.26,17.24,17.25,65600.0,14.0355,14.0436,14.0273,14.0355,65600.0
2011-06-13 13:50:00,17.25,17.33,17.24,17.33,132400.0,14.0355,14.1006,14.0273,14.1006,132400.0
2011-06-13 14:00:00,17.33,17.35,17.3,17.35,104800.0,14.1006,14.1169,14.0762,14.1169,104800.0
2011-06-13 14:10:00,17.34,17.35,17.3,17.31,58400.0,14.1087,14.1169,14.0762,14.0843,58400.0
2011-06-13 14:20:00,17.3,17.32,17.3,17.3,78400.0,14.0762,14.0924,14.0762,14.0762,78400.0
2011-06-13 14:30:00,17.29,17.3,17.25,17.27,56800.0,14.068,14.0762,14.0355,14.0518,56800.0
2011-06-13 14:40:00,17.27,17.33,17.27,17.33,79200.0,14.0518,14.1006,14.0518,14.1006,79200.0
2011-06-13 14:50:00,17.32,17.32,17.27,17.27,159200.0,14.0924,14.0924,14.0518,14.0518,159200.0
2011-06-13 15:00:00,17.27,17.29,17.26,17.27,202800.0,14.0518,14.068,14.0436,14.0518,202800.0
2011-06-13 15:10:00,17.27,17.27,17.24,17.26,484000.0,14.0518,14.0518,14.0273,14.0436,484000.0
2011-06-13 15:20:00,17.26,17.28,17.26,17.28,202800.0,14.0436,14.0599,14.0436,14.0599,202800.0
2011-06-13 15:30:00,17.27,17.27,17.23,17.23,283600.0,14.0518,14.0518,14.0192,14.0192,283600.0
2011-06-13 15:40:00,17.23,17.25,17.22,17.25,132800.0,14.0192,14.0355,14.0111,14.0355,132800.0
2011-06-13 15:50:00,17.25,17.27,17.21,17.22,158800.0,14.0355,14.0518,14.0029,14.0111,158800.0
2011-06-14 09:30:00,17.39,17.44,17.38,17.42,257600.0,14.1494,14.1901,14.1413,14.1738,257600.0
2011-06-14 09:40:00,17.42,17.49,17.39,17.48,266800.0,14.1738,14.2308,14.1494,14.2226,266800.0
2011-06-14 09:50:00,17.48,17.51,17.48,17.5,112800.0,14.2226,14.247,14.2226,14.2389,112800.0
2011-06-14 10:00:00,17.51,17.52,17.49,17.5,610000.0,14.247,14.2552,14.2308,14.2389,610000.0
2011-06-14 10:10:00,17.51,17.52,17.49,17.5,101200.0,14.247,14.2552,14.2308,14.2389,101200.0
2011-06-14 10:20:00,17.5,17.56,17.49,17.55,318400.0,14.2389,14.2877,14.2308,14.2796,318400.0
2011-06-14 10:30:00,17.56,17.6,17.56,17.59,281600.0,14.2877,14.3203,14.2877,14.3121,281600.0
2011-06-14 10:40:00,17.59,17.61,17.58,17.58,128000.0,14.3121,14.3284,14.304,14.304,128000.0
2011-06-14 10:50:00,17.58,17.59,17.58,17.58,38400.0,14.304,14.3121,14.304,14.304,38400.0
2011-06-14 11:00:00,17.58,17.58,17.56,17.58,86000.0,14.304,14.304,14.2877,14.304,86000.0
2011-06-14 11:10:00,17.58,17.59,17.57,17.58,24000.0,14.304,14.3121,14.2959,14.304,24000.0
2011-06-14 11:20:00,17.58,17.6,17.57,17.58,88400.0,14.304,14.3203,14.2959,14.304,88400.0
2011-06-14 11:30:00,17.58,17.59,17.57,17.58,124800.0,14.304,14.3121,14.2959,14.304,124800.0
2011-06-14 11:40:00,17.58,17.6,17.58,17.59,49600.0,14.304,14.3203,14.304,14.3121,49600.0
2011-06-14 11:50:00,17.59,17.62,17.58,17.62,92400.0,14.3121,14.3365,14.304,14.3365,92400.0
2011-06-14 12:00:00,17.62,17.63,17.61,17.62,52000.0,14.3365,14.3447,14.3284,14.3365,52000.0
2011-06-14 12:10:00,17.61,17.61,17.6,17.6,48800.0,14.3284,14.3284,14.3203,14.3203,48800.0
2011-06-14 12:20:00,17.6,17.61,17.59,17.61,36400.0,14.3203,14.3284,14.3121,14.3284,36400.0
2011-06-14 12:30:00,17.61,17.61,17.6,17.61,31200.0,14.3284,14.3284,14.3203,14.3284,31200.0
2011-06-14 12:40:00,17.61,17.62,17.61,17.62,32400.0,14.3284,14.3365,14.3284,14.3365,32400.0
2011-06-14 12:50:00,17.62,17.63,17.61,17.62,44000.0,14.3365,14.3447,14.3284,14.3365,44000.0
2011-06-14 13:00:00,17.62,17.63,17.61,17.61,46000.0,14.3365,14.3447,14.3284,14.3284,46000.0
2011-06-14 13:10:00,17.61,17.62,17.61,17.62,38800.0,14.3284,14.3365,14.3284,14.3365,38800.0
2011-06-14 13:20:00,17.61,17.63,17.61,17.63,88000.0,14.3284,14.3447,14.3284,14.3447,88000.0
2011-06-14 13:30:00,17.63,17.65,17.62,17.64,110400.0,14.3447,14.3609,14.3365,14.3528,110400.0
2011-06-14 13:40:00,17.64,17.64,17.61,17.61,68400.0,14.3528,14.3528,14.3284,14.3284,68400.0
2011-06-14 13:50:00,17.61,17.62,17.61,17.61,77600.0,14.3284,14.3365,14.3284,14.3284,77600.0
2011-06-14 14:00:00,17.62,17.63,17.6,17.6,48800.0,14.3365,14.3447,14.3203,14.3203,48800.0
2011-06-14 14:10:00,17.61,17.61,17.59,17.59,70000.0,14.3284,14.3284,14.3121,14.3121,70000.0
2011-06-14 14:20:00,17.59,17.61,17.59,17.61,116800.0,14.3121,14.3284,14.3121,14.3284,116800.0
2011-06-14 14:30:00,17.61,17.61,17.6,17.6,92400.0,14.3284,14.3284,14.3203,14.3203,92400.0
2011-06-14 14:40:00,17.6,17.63,17.6,17.63,95600.0,14.3203,14.3447,14.3203,14.3447,95600.0
2011-06-14 14:50:00,17.63,17.64,17.63,17.63,85600.0,14.3447,14.3528,14.3447,14.3447,85600.0
2011-06-14 15:00:00,17.63,17.64,17.62,17.63,131200.0,14.3447,14.3528,14.3365,14.3447,131200.0
2011-06-14 15:10:00,17.63,17.63,17.62,17.62,141200.0,14.3447,14.3447,14.3365,14.3365,141200.0
2011-06-14 15:20:00,17.62,17.62,17.59,17.61,50400.0,14.3365,14.3365,14.3121,14.3284,50400.0
2011-06-14 15:30:00,17.61,17.61,17.57,17.58,115600.0,14.3284,14.3284,14.2959,14.304,115600.0
2011-06-14 15:40:00,17.58,17.59,17.57,17.59,125200.0,14.304,14.3121,14.2959,14.3121,125200.0
2011-06-14 15:50:00,17.59,17.6,17.57,17.6,367200.0,14.3121,14.3203,14.2959,14.3203,367200.0
2011-06-15 09:30:00,17.42,17.44,17.36,17.42,458000.0,14.1738,14.1901,14.125,14.1738,458000.0
2011-06-15 09:40:00,17.41,17.49,17.4,17.48,131600.0,14.1657,14.2308,14.1575,14.2226,131600.0
2011-06-15 09:50:00,17.48,17.53,17.48,17.5,96800.0,14.2226,14.2633,14.2226,14.2389,96800.0
2011-06-15 10:00:00,17.5,17.55,17.49,17.55,96000.0,14.2389,14.2796,14.2308,14.2796,96000.0
2011-06-15 10:10:00,17.55,17.56,17.52,17.53,116000.0,14.2796,14.2877,14.2552,14.2633,116000.0
2011-06-15 10:20:00,17.53,17.54,17.51,17.52,89200.0,14.2633,14.2714,14.247,14.2552,89200.0
2011-06-15 10:30:00,17.52,17.54,17.49,17.51,94000.0,14.2552,14.2714,14.2308,14.247,94000.0
2011-06-15 10:40:00,17.51,17.56,17.5,17.54,142000.0,14.247,14.2877,14.2389,14.2714,142000.0
2011-06-15 10:50:00,17.55,17.55,17.53,17.54,64400.0,14.2796,14.2796,14.2633,14.2714,64400.0
2011-06-15 11:00:00,17.54,17.55,17.52,17.52,78000.0,14.2714,14.2796,14.2552,14.2552,78000.0
2011-06-15 11:10:00,17.52,17.52,17.48,17.5,86000.0,14.2552,14.2552,14.2226,14.2389,86000.0
2011-06-15 11:20:00,17.5,17.51,17.49,17.5,71200.0,14.2389,14.247,14.2308,14.2389,71200.0
2011-06-15 11:30:00,17.5,17.5,17.42,17.43,93600.0,14.2389,14.2389,14.1738,14.1819,93600.0
2011-06-15 11:40:00,17.43,17.43,17.41,17.41,158800.0,14.1819,14.1819,14.1657,14.1657,158800.0
2011-06-15 11:50:00,17.41,17.43,17.39,17.42,154000.0,14.1657,14.1819,14.1494,14.1738,154000.0
2011-06-15 12:00:00,17.41,17.43,17.41,17.43,88800.0,14.1657,14.1819,14.1657,14.1819,88800.0
2011-06-15 12:10:00,17.43,17.43,17.37,17.37,134800.0,14.1819,14.1819,14.1331,14.1331,134800.0
2011-06-15 12:20:00,17.37,17.39,17.32,17.39,205200.0,14.1331,14.1494,14.0924,14.1494,205200.0
2011-06-15 12:30:00,17.4,17.42,17.39,17.4,81200.0,14.1575,14.1738,14.1494,14.1575,81200.0
2011-06-15 12:40:00,17.41,17.43,17.41,17.41,189200.0,14.1657,14.1819,14.1657,14.1657,189200.0
2011-06-15 12:50:00,17.41,17.43,17.34,17.35,132400.0,14.1657,14.1819,14.1087,14.1169,132400.0
2011-06-15 13:00:00,17.36,17.38,17.34,17.34,70800.0,14.125,14.1413,14.1087,14.1087,70800.0
2011-06-15 13:10:00,17.34,17.36,17.31,17.32,66800.0,14.1087,14.125,14.0843,14.0924,66800.0
2011-06-15 13:20:00,17.32,17.37,17.31,17.36,59600.0,14.0924,14.1331,14.0843,14.125,59600.0
2011-06-15 13:30:00,17.36,17.36,17.31,17.33,57600.0,14.125,14.125,14.0843,14.1006,57600.0
2011-06-15 13:40:00,17.34,17.37,17.33,17.34,72800.0,14.1087,14.1331,14.1006,14.1087,72800.0
2011-06-15 13:50:00,17.35,17.36,17.32,17.36,48000.0,14.1169,14.125,14.0924,14.125,48000.0
2011-06-15 14:00:00,17.36,17.42,17.36,17.39,44000.0,14.125,14.1738,14.125,14.1494,44000.0
2011-06-15 14:10:00,17.39,17.39,17.36,17.36,48000.0,14.1494,14.1494,14.125,14.125,48000.0
2011-06-15 14:20:00,17.36,17.36,17.32,17.33,79200.0,14.125,14.125,14.0924,14.1006,79200.0
2011-06-15 14:30:00,17.32,17.38,17.32,17.38,146000.0,14.0924,14.1413,14.0924,14.1413,146000.0
2011-06-15 14:40:00,17.37,17.39,17.3,17.35,203200.0,14.1331,14.1494,14.0762,14.1169,203200.0
2011-06-15 14:50:00,17.34,17.34,17.3,17.31,199200.0,14.1087,14.1087,14.0762,14.0843,199200.0
2011-06-15 15:00:00,17.3,17.33,17.27,17.28,170000.0,14.0762,14.1006,14.0518,14.0599,170000.0
2011-06-15 15:10:00,17.28,17.3,17.27,17.29,132000.0,14.0599,14.0762,14.0518,14.068,132000.0
2011-06-15 15:20:00,17.29,17.34,17.27,17.33,148000.0,14.068,14.1087,14.0518,14.1006,148000.0
2011-06-15 15:30:00,17.33,17.34,17.31,17.32,68800.0,14.1006,14.1087,14.0843,14.0924,68800.0
2011-06-15 15:40:00,17.32,17.37,17.32,17.34,152400.0,14.0924,14.1331,14.0924,14.1087,152400.0
2011-06-15 15:50:00,17.34,17.35,17.32,17.33,680800.0,14.1087,14.1169,14.0924,14.1006,680800.0
2011-06-16 09:30:00,17.34,17.39,17.31,17.38,421200.0,14.1087,14.1494,14.0843,14.1413,421200.0
2011-06-16 09:40:00,17.38,17.42,17.36,17.38,365600.0,14.1413,14.1738,14.125,14.1413,365600.0
2011-06-16 09:50:00,17.38,17.41,17.35,17.35,336400.0,14.1413,14.1657,14.1169,14.1169,336400.0
2011-06-16 10:00:00,17.35,17.43,17.26,17.41,704000.0,14.1169,14.1819,14.0436,14.1657,704000.0
2011-06-16 10:10:00,17.41,17.47,17.41,17.43,304400.0,14.1657,14.2145,14.1657,14.1819,304400.0
2011-06-16 10:20:00,17.44,17.46,17.41,17.42,281600.0,14.1901,14.2064,14.1657,14.1738,281600.0
2011-06-16 10:30:00,17.42,17.49,17.41,17.49,325600.0,14.1738,14.2308,14.1657,14.2308,325600.0
2011-06-16 10:40:00,17.49,17.52,17.48,17.49,923600.0,14.2308,14.2552,14.2226,14.2308,923600.0
2011-06-16 10:50:00,17.49,17.5,17.46,17.46,136000.0,14.2308,14.2389,14.2064,14.2064,136000.0
2011-06-16 11:00:00,17.46,17.46,17.41,17.43,115600.0,14.2064,14.2064,14.1657,14.1819,115600.0
2011-06-16 11:10:00,17.43,17.48,17.41,17.48,136400.0,14.1819,14.2226,14.1657,14.2226,136400.0
2011-06-16 11:20:00,17.49,17.5,17.45,17.49,142000.0,14.2308,14.2389,14.1982,14.2308,142000.0
2011-06-16 11:30:00,17.49,17.5,17.46,17.47,103600.0,14.2308,14.2389,14.2064,14.2145,103600.0
2011-06-16 11:40:00,17.46,17.49,17.45,17.47,98000.0,14.2064,14.2308,14.1982,14.2145,98000.0
2011-06-16 11:50:00,17.48,17.48,17.45,17.46,40000.0,14.2226,14.2226,14.1982,14.2064,40000.0
2011-06-16 12:00:00,17.48,17.5,17.48,17.48,70400.0,14.2226,14.2389,14.2226,14.2226,70400.0
2011-06-16 12:10:00,17.48,17.49,17.46,17.48,56800.0,14.2226,14.2308,14.2064,14.2226,56800.0
2011-06-16 12:20:00,17.47,17.5,17.47,17.5,139200.0,14.2145,14.2389,14.2145,14.2389,139200.0
2011-06-16 12:30:00,17.5,17.51,17.49,17.49,56400.0,14.2389,14.247,14.2308,14.2308,56400.0
2011-06-16 12:40:00,17.5,17.5,17.48,17.49,116000.0,14.2389,14.2389,14.2226,14.2308,116000.0
2011-06-16 12:50:00,17.49,17.5,17.46,17.46,22400.0,14.2308,14.2389,14.2064,14.2064,22400.0
2011-06-16 13:00:00,17.46,17.46,17.43,17.44,41600.0,14.2064,14.2064,14.1819,14.1901,41600.0
2011-06-16 13:10:00,17.44,17.46,17.43,17.46,64400.0,14.1901,14.2064,14.1819,14.2064,64400.0
2011-06-16 13:20:00,17.45,17.45,17.42,17.42,66800.0,14.1982,14.1982,14.1738,14.1738,66800.0
2011-06-16 13:30:00,17.42,17.42,17.37,17.37,110000.0,14.1738,14.1738,14.1331,14.1331,110000.0
2011-06-16 13:40:00,17.36,17.38,17.32,17.34,218400.0,14.125,14.1413,14.0924,14.1087,218400.0
2011-06-16 13:50:00,17.34,17.35,17.29,17.29,155200.0,14.1087,14.1169,14.068,14.068,155200.0
2011-06-16 14:00:00,17.29,17.31,17.28,17.31,168400.0,14.068,14.0843,14.0599,14.0843,168400.0
2011-06-16 14:10:00,17.3,17.31,17.26,17.29,207200.0,14.0762,14.0843,14.0436,14.068,207200.0
2011-06-16 14:20:00,17.28,17.31,17.26,17.3,1259600.0,14.0599,14.0843,14.0436,14.0762,1259600.0
2011-06-16 14:30:00,17.29,17.3,17.23,17.23,382000.0,14.068,14.0762,14.0192,14.0192,382000.0
2011-06-16 14:40:00,17.23,17.25,17.19,17.19,192400.0,14.0192,14.0355,13.9867,13.9867,192400.0
2011-06-16 14:50:00,17.19,17.25,17.18,17.25,243200.0,13.9867,14.0355,13.9785,14.0355,243200.0
2011-06-16 15:00:00,17.25,17.3,17.24,17.3,257200.0,14.0355,14.0762,14.0273,14.0762,257200.0
2011-06-16 15:10:00,17.3,17.32,17.22,17.29,830000.0,14.0762,14.0924,14.0111,14.068,830000.0
2011-06-16 15:20:00,17.29,17.34,17.29,17.31,154800.0,14.068,14.1087,14.068,14.0843,154800.0
2011-06-16 15:30:00,17.31,17.38,17.31,17.37,238400.0,14.0843,14.1413,14.0843,14.1331,238400.0
2011-06-16 15:40:00,17.37,17.38,17.24,17.36,617600.0,14.1331,14.1413,14.0273,14.125,617600.0
2011-06-16 15:50:00,17.36,17.39,17.36,17.39,436400.0,14.125,14.1494,14.125,14.1494,436400.0
2011-06-17 09:30:00,17.55,17.55,17.48,17.48,302000.0,14.2796,14.2796,14.2226,14.2226,302000.0
2011-06-17 09:40:00,17.48,17.54,17.47,17.51,291600.0,14.2226,14.2714,14.2145,14.247,291600.0
2011-06-17 09:50:00,17.51,17.52,17.47,17.49,195200.0,14.247,14.2552,14.2145,14.2308,195200.0
2011-06-17 10:00:00,17.48,17.56,17.47,17.54,301600.0,14.2226,14.2877,14.2145,14.2714,301600.0
2011-06-17 10:10:00,17.55,17.58,17.54,17.56,252400.0,14.2796,14.304,14.2714,14.2877,252400.0
2011-06-17 10:20:00,17.56,17.56,17.47,17.49,268800.0,14.2877,14.2877,14.2145,14.2308,268800.0
2011-06-17 10:30:00,17.48,17.53,17.47,17.52,219600.0,14.2226,14.2633,14.2145,14.2552,219600.0
2011-06-17 10:40:00,17.52,17.56,17.52,17.56,152400.0,14.2552,14.2877,14.2552,14.2877,152400.0
2011-06-17 10:50:00,17.56,17.56,17.52,17.52,186400.0,14.2877,14.2877,14.2552,14.2552,186400.0
2011-06-17 11:00:00,17.53,17.53,17.49,17.5,73200.0,14.2633,14.2633,14.2308,14.2389,73200.0
2011-06-17 11:10:00,17.51,17.55,17.5,17.55,128400.0,14.247,14.2796,14.2389,14.2796,128400.0
2011-06-17 11:20:00,17.55,17.57,17.53,17.57,145600.0,14.2796,14.2959,14.2633,14.2959,145600.0
2011-06-17 11:30:00,17.57,17.58,17.53,17.53,89200.0,14.2959,14.304,14.2633,14.2633,89200.0
2011-06-17 11:40:00,17.53,17.56,17.53,17.56,21600.0,14.2633,14.2877,14.2633,14.2877,21600.0
2011-06-17 11:50:00,17.57,17.57,17.54,17.56,65600.0,14.2959,14.2959,14.2714,14.2877,65600.0
2011-06-17 12:00:00,17.56,17.56,17.55,17.56,55200.0,14.2877,14.2877,14.2796,14.2877,55200.0
2011-06-17 12:10:00,17.56,17.56,17.53,17.53,98800.0,14.2877,14.2877,14.2633,14.2633,98800.0
2011-06-17 12:20:00,17.53,17.53,17.5,17.52,36000.0,14.2633,14.2633,14.2389,14.2552,36000.0
2011-06-17 12:30:00,17.52,17.53,17.49,17.5,294800.0,14.2552,14.2633,14.2308,14.2389,294800.0
2011-06-17 12:40:00,17.49,17.49,17.47,17.48,99600.0,14.2308,14.2308,14.2145,14.2226,99600.0
2011-06-17 12:50:00,17.48,17.48,17.41,17.44,190000.0,14.2226,14.2226,14.1657,14.1901,190000.0
2011-06-17 13:00:00,17.45,17.45,17.4,17.42,145200.0,14.1982,14.1982,14.1575,14.1738,145200.0
2011-06-17 13:10:00,17.42,17.42,17.38,17.38,70400.0,14.1738,14.1738,14.1413,14.1413,70400.0
2011-06-17 13:20:00,17.38,17.42,17.37,17.42,100000.0,14.1413,14.1738,14.1331,14.1738,100000.0
2011-06-17 13:30:00,17.42,17.45,17.42,17.44,60400.0,14.1738,14.1982,14.1738,14.1901,60400.0
2011-06-17 13:40:00,17.44,17.44,17.39,17.4,126400.0,14.1901,14.1901,14.1494,14.1575,126400.0
2011-06-17 13:50:00,17.4,17.4,17.37,17.39,82800.0,14.1575,14.1575,14.1331,14.1494,82800.0
2011-06-17 14:00:00,17.38,17.4,17.37,17.38,152800.0,14.1413,14.1575,14.1331,14.1413,152800.0
2011-06-17 14:10:00,17.38,17.43,17.37,17.42,107200.0,14.1413,14.1819,14.1331,14.1738,107200.0
2011-06-17 14:20:00,17.42,17.46,17.42,17.46,76000.0,14.1738,14.2064,14.1738,14.2064,76000.0
2011-06-17 14:30:00,17.46,17.47,17.42,17.44,50400.0,14.2064,14.2145,14.1738,14.1901,50400.0
2011-06-17 14:40:00,17.43,17.44,17.4,17.42,54800.0,14.1819,14.1901,14.1575,14.1738,54800.0
2011-06-17 14:50:00,17.42,17.44,17.42,17.42,40000.0,14.1738,14.1901,14.1738,14.1738,40000.0
2011-06-17 15:00:00,17.42,17.43,17.4,17.4,134000.0,14.1738,14.1819,14.1575,14.1575,134000.0
2011-06-17 15:10:00,17.4,17.4,17.32,17.35,211200.0,14.1575,14.1575,14.0924,14.1169,211200.0
2011-06-17 15:20:00,17.35,17.38,17.35,17.37,201600.0,14.1169,14.1413,14.1169,14.1331,201600.0
2011-06-17 15:30:00,17.38,17.41,17.36,17.39,128400.0,14.1413,14.1657,14.125,14.1494,128400.0
2011-06-17 15:40:00,17.39,17.43,17.39,17.41,215200.0,14.1494,14.1819,14.1494,14.1657,215200.0
2011-06-17 15:50:00,17.41,17.41,17.39,17.39,160000.0,14.1657,14.1657,14.1494,14.1494,160000.0
2011-06-20 09:30:00,17.32,17.4,17.32,17.38,307600.0,14.0924,14.1575,14.0924,14.1413,307600.0
2011-06-20 09:40:00,17.37,17.48,17.37,17.48,186800.0,14.1331,14.2226,14.1331,14.2226,186800.0
2011-06-20 09:50:00,17.48,17.5,17.47,17.47,173600.0,14.2226,14.2389,14.2145,14.2145,173600.0
2011-06-20 10:00:00,17.48,17.49,17.43,17.43,165200.0,14.2226,14.2308,14.1819,14.1819,165200.0
2011-06-20 10:10:00,17.43,17.44,17.38,17.41,122800.0,14.1819,14.1901,14.1413,14.1657,122800.0
2011-06-20 10:20:00,17.41,17.43,17.37,17.42,217600.0,14.1657,14.1819,14.1331,14.1738,217600.0
2011-06-20 10:30:00,17.43,17.49,17.43,17.48,108800.0,14.1819,14.2308,14.1819,14.2226,108800.0
2011-06-20 10:40:00,17.48,17.5,17.48,17.49,130800.0,14.2226,14.2389,14.2226,14.2308,130800.0
2011-06-20 10:50:00,17.49,17.49,17.46,17.46,150400.0,14.2308,14.2308,14.2064,14.2064,150400.0
2011-06-20 11:00:00,17.46,17.48,17.46,17.46,55200.0,14.2064,14.2226,14.2064,14.2064,55200.0
2011-06-20 11:10:00,17.46,17.48,17.44,17.45,78800.0,14.2064,14.2226,14.1901,14.1982,78800.0
2011-06-20 11:20:00,17.46,17.5,17.46,17.5,126000.0,14.2064,14.2389,14.2064,14.2389,126000.0
2011-06-20 11:30:00,17.5,17.53,17.5,17.52,104000.0,14.2389,14.2633,14.2389,14.2552,104000.0
2011-06-20 11:40:00,17.52,17.55,17.52,17.54,92800.0,14.2552,14.2796,14.2552,14.2714,92800.0
2011-06-20 11:50:00,17.55,17.56,17.53,17.56,176000.0,14.2796,14.2877,14.2633,14.2877,176000.0
2011-06-20 12:00:00,17.55,17.58,17.55,17.56,114000.0,14.2796,14.304,14.2796,14.2877,114000.0
2011-06-20 12:10:00,17.56,17.57,17.54,17.57,73200.0,14.2877,14.2959,14.2714,14.2959,73200.0
2011-06-20 12:20:00,17.57,17.6,17.55,17.6,120800.0,14.2959,14.3203,14.2796,14.3203,120800.0
2011-06-20 12:30:00,17.6,17.6,17.59,17.59,76000.0,14.3203,14.3203,14.3121,14.3121,76000.0
2011-06-20 12:40:00,17.59,17.6,17.59,17.6,31600.0,14.3121,14.3203,14.3121,14.3203,31600.0
2011-06-20 12:50:00,17.6,17.61,17.57,17.58,88400.0,14.3203,14.3284,14.2959,14.304,88400.0
2011-06-20 13:00:00,17.58,17.59,17.55,17.57,38000.0,14.304,14.3121,14.2796,14.2959,38000.0
2011-06-20 13:10:00,17.57,17.57,17.55,17.56,33200.0,14.2959,14.2959,14.2796,14.2877,33200.0
2011-06-20 13:20:00,17.56,17.57,17.55,17.56,53200.0,14.2877,14.2959,14.2796,14.2877,53200.0
2011-06-20 13:30:00,17.56,17.59,17.55,17.57,199600.0,14.2877,14.3121,14.2796,14.2959,199600.0
2011-06-20 13:40:00,17.57,17.58,17.53,17.53,72800.0,14.2959,14.304,14.2633,14.2633,72800.0
2011-06-20 13:50:00,17.53,17.54,17.5,17.51,36400.0,14.2633,14.2714,14.2389,14.247,36400.0
2011-06-20 14:00:00,17.51,17.54,17.51,17.54,132800.0,14.247,14.2714,14.247,14.2714,132800.0
2011-06-20 14:10:00,17.54,17.54,17.52,17.53,54800.0,14.2714,14.2714,14.2552,14.2633,54800.0
2011-06-20 14:20:00,17.52,17.53,17.5,17.52,116400.0,14.2552,14.2633,14.2389,14.2552,116400.0
2011-06-20 14:30:00,17.52,17.55,17.52,17.54,83600.0,14.2552,14.2796,14.2552,14.2714,83600.0
2011-06-20 14:40:00,17.54,17.56,17.53,17.54,213200.0,14.2714,14.2877,14.2633,14.2714,213200.0
2011-06-20 14:50:00,17.54,17.55,17.51,17.54,99200.0,14.2714,14.2796,14.247,14.2714,99200.0
2011-06-20 15:00:00,17.53,17.54,17.5,17.51,60800.0,14.2633,14.2714,14.2389,14.247,60800.0
2011-06-20 15:10:00,17.51,17.51,17.48,17.48,99600.0,14.247,14.247,14.2226,14.2226,99600.0
2011-06-20 15:20:00,17.47,17.49,17.47,17.48,177200.0,14.2145,14.2308,14.2145,14.2226,177200.0
2011-06-20 15:30:00,17.48,17.53,17.48,17.52,160400.0,14.2226,14.2633,14.2226,14.2552,160400.0
2011-06-20 15:40:00,17.52,17.54,17.5,17.52,206000.0,14.2552,14.2714,14.2389,14.2552,206000.0
2011-06-20 15:50:00,17.52,17.55,17.51,17.55,396400.0,14.2552,14.2796,14.247,14.2796,396400.0
2011-06-21 09:30:00,17.69,17.7,17.65,17.7,271600.0,14.3935,14.4016,14.3609,14.4016,271600.0
2011-06-21 09:40:00,17.71,17.73,17.7,17.72,210400.0,14.4098,14.426,14.4016,14.4179,210400.0
2011-06-21 09:50:00,17.71,17.79,17.71,17.79,302800.0,14.4098,14.4749,14.4098,14.4749,302800.0
2011-06-21 10:00:00,17.79,17.84,17.78,17.81,414800.0,14.4749,14.5155,14.4667,14.4911,414800.0
2011-06-21 10:10:00,17.82,17.83,17.8,17.83,213200.0,14.4993,14.5074,14.483,14.5074,213200.0
2011-06-21 10:20:00,17.83,17.85,17.81,17.82,212000.0,14.5074,14.5237,14.4911,14.4993,212000.0
2011-06-21 10:30:00,17.82,17.83,17.8,17.82,163600.0,14.4993,14.5074,14.483,14.4993,163600.0
2011-06-21 10:40:00,17.83,17.86,17.83,17.84,196000.0,14.5074,14.5318,14.5074,14.5155,196000.0
2011-06-21 10:50:00,17.84,17.86,17.84,17.84,118800.0,14.5155,14.5318,14.5155,14.5155,118800.0
2011-06-21 11:00:00,17.84,17.87,17.83,17.86,146800.0,14.5155,14.54,14.5074,14.5318,146800.0
2011-06-21 11:10:00,17.85,17.86,17.83,17.84,131600.0,14.5237,14.5318,14.5074,14.5155,131600.0
2011-06-21 11:20:00,17.85,17.86,17.84,17.86,89200.0,14.5237,14.5318,14.5155,14.5318,89200.0
2011-06-21 11:30:00,17.86,17.88,17.85,17.87,188800.0,14.5318,14.5481,14.5237,14.54,188800.0
2011-06-21 11:40:00,17.88,17.88,17.83,17.83,548800.0,14.5481,14.5481,14.5074,14.5074,548800.0
2011-06-21 11:50:00,17.83,17.83,17.82,17.82,96400.0,14.5074,14.5074,14.4993,14.4993,96400.0
2011-06-21 12:00:00,17.83,17.83,17.81,17.82,70800.0,14.5074,14.5074,14.4911,14.4993,70800.0
2011-06-21 12:10:00,17.82,17.83,17.82,17.83,634000.0,14.4993,14.5074,14.4993,14.5074,634000.0
2011-06-21 12:20:00,17.83,17.85,17.82,17.83,70000.0,14.5074,14.5237,14.4993,14.5074,70000.0
2011-06-21 12:30:00,17.83,17.83,17.8,17.82,92800.0,14.5074,14.5074,14.483,14.4993,92800.0
2011-06-21 12:40:00,17.82,17.83,17.81,17.83,88800.0,14.4993,14.5074,14.4911,14.5074,88800.0
2011-06-21 12:50:00,17.83,17.84,17.82,17.83,64400.0,14.5074,14.5155,14.4993,14.5074,64400.0
2011-06-21 13:00:00,17.84,17.84,17.81,17.81,128000.0,14.5155,14.5155,14.4911,14.4911,128000.0
2011-06-21 13:10:00,17.81,17.81,17.79,17.8,110800.0,14.4911,14.4911,14.4749,14.483,110800.0
2011-06-21 13:20:00,17.8,17.81,17.8,17.8,59600.0,14.483,14.4911,14.483,14.483,59600.0
2011-06-21 13:30:00,17.8,17.8,17.78,17.78,93200.0,14.483,14.483,14.4667,14.4667,93200.0
2011-06-21 13:40:00,17.78,17.8,17.78,17.8,62400.0,14.4667,14.483,14.4667,14.483,62400.0
2011-06-21 13:50:00,17.8,17.8,17.79,17.8,52800.0,14.483,14.483,14.4749,14.483,52800.0
2011-06-21 14:00:00,17.8,17.82,17.8,17.82,46000.0,14.483,14.4993,14.483,14.4993,46000.0
2011-06-21 14:10:00,17.82,17.84,17.82,17.82,107200.0,14.4993,14.5155,14.4993,14.4993,107200.0
2011-06-21 14:20:00,17.83,17.84,17.83,17.83,74400.0,14.5074,14.5155,14.5074,14.5074,74400.0
2011-06-21 14:30:00,17.83,17.86,17.83,17.86,151200.0,14.5074,14.5318,14.5074,14.5318,151200.0
2011-06-21 14:40:00,17.86,17.86,17.85,17.86,68800.0,14.5318,14.5318,14.5237,14.5318,68800.0
2011-06-21 14:50:00,17.87,17.9,17.86,17.89,77200.0,14.54,14.5644,14.5318,14.5562,77200.0
2011-06-21 15:00:00,17.89,17.89,17.86,17.88,131600.0,14.5562,14.5562,14.5318,14.5481,131600.0
2011-06-21 15:10:00,17.88,17.88,17.86,17.87,340400.0,14.5481,14.5481,14.5318,14.54,340400.0
2011-06-21 15:20:00,17.87,17.87,17.86,17.86,98400.0,14.54,14.54,14.5318,14.5318,98400.0
2011-06-21 15:30:00,17.85,17.87,17.84,17.87,104800.0,14.5237,14.54,14.5155,14.54,104800.0
2011-06-21 15:40:00,17.87,17.88,17.83,17.88,151600.0,14.54,14.5481,14.5074,14.5481,151600.0
2011-06-21 15:50:00,17.88,17.89,17.86,17.87,723200.0,14.5481,14.5562,14.5318,14.54,723200.0
2011-06-22 09:30:00,17.77,17.83,17.76,17.81,786800.0,14.4586,14.5074,14.4504,14.4911,786800.0
2011-06-22 09:40:00,17.81,17.86,17.8,17.85,124400.0,14.4911,14.5318,14.483,14.5237,124400.0
2011-06-22 09:50:00,17.84,17.88,17.83,17.86,62400.0,14.5155,14.5481,14.5074,14.5318,62400.0
2011-06-22 10:00:00,17.87,17.88,17.83,17.87,281200.0,14.54,14.5481,14.5074,14.54,281200.0
2011-06-22 10:10:00,17.87,17.87,17.8,17.82,172400.0,14.54,14.54,14.483,14.4993,172400.0
2011-06-22 10:20:00,17.81,17.86,17.81,17.85,94000.0,14.4911,14.5318,14.4911,14.5237,94000.0
2011-06-22 10:30:00,17.85,17.88,17.85,17.87,110000.0,14.5237,14.5481,14.5237,14.54,110000.0
2011-06-22 10:40:00,17.87,17.88,17.85,17.87,66800.0,14.54,14.5481,14.5237,14.54,66800.0
2011-06-22 10:50:00,17.88,17.93,17.87,17.93,163200.0,14.5481,14.5888,14.54,14.5888,163200.0
2011-06-22 11:00:00,17.93,17.93,17.9,17.91,73600.0,14.5888,14.5888,14.5644,14.5725,73600.0
2011-06-22 11:10:00,17.91,17.94,17.91,17.94,60400.0,14.5725,14.5969,14.5725,14.5969,60400.0
2011-06-22 11:20:00,17.94,17.96,17.93,17.95,148000.0,14.5969,14.6132,14.5888,14.605,148000.0
2011-06-22 11:30:00,17.95,17.96,17.93,17.96,114000.0,14.605,14.6132,14.5888,14.6132,114000.0
2011-06-22 11:40:00,17.96,17.96,17.93,17.94,52000.0,14.6132,14.6132,14.5888,14.5969,52000.0
2011-06-22 11:50:00,17.94,17.95,17.93,17.93,57600.0,14.5969,14.605,14.5888,14.5888,57600.0
2011-06-22 12:00:00,17.93,17.93,17.91,17.93,64800.0,14.5888,14.5888,14.5725,14.5888,64800.0
2011-06-22 12:10:00,17.93,17.96,17.93,17.94,85600.0,14.5888,14.6132,14.5888,14.5969,85600.0
2011-06-22 12:20:00,17.94,17.94,17.92,17.93,157200.0,14.5969,14.5969,14.5806,14.5888,157200.0
2011-06-22 12:30:00,17.93,17.93,17.88,17.9,159600.0,14.5888,14.5888,14.5481,14.5644,159600.0
2011-06-22 12:40:00,17.9,17.94,17.89,17.93,152800.0,14.5644,14.5969,14.5562,14.5888,152800.0
2011-06-22 12:50:00,17.93,17.95,17.93,17.94,115200.0,14.5888,14.605,14.5888,14.5969,115200.0
2011-06-22 13:00:00,17.94,17.94,17.92,17.93,84800.0,14.5969,14.5969,14.5806,14.5888,84800.0
2011-06-22 13:10:00,17.93,17.95,17.93,17.94,60800.0,14.5888,14.605,14.5888,14.5969,60800.0
2011-06-22 13:20:00,17.94,17.96,17.93,17.95,68800.0,14.5969,14.6132,14.5888,14.605,68800.0
2011-06-22 13:30:00,17.96,17.97,17.95,17.95,68000.0,14.6132,14.6213,14.605,14.605,68000.0
2011-06-22 13:40:00,17.95,17.96,17.94,17.95,105200.0,14.605,14.6132,14.5969,14.605,105200.0
2011-06-22 13:50:00,17.95,17.96,17.95,17.96,30800.0,14.605,14.6132,14.605,14.6132,30800.0
2011-06-22 14:00:00,17.96,17.96,17.9,17.95,135200.0,14.6132,14.6132,14.5644,14.605,135200.0
2011-06-22 14:10:00,17.94,17.94,17.92,17.93,56800.0,14.5969,14.5969,14.5806,14.5888,56800.0
2011-06-22 14:20:00,17.93,17.96,17.92,17.92,76800.0,14.5888,14.6132,14.5806,14.5806,76800.0
2011-06-22 14:30:00,17.92,17.92,17.89,17.89,91200.0,14.5806,14.5806,14.5562,14.5562,91200.0
2011-06-22 14:40:00,17.9,17.9,17.86,17.89,99200.0,14.5644,14.5644,14.5318,14.5562,99200.0
2011-06-22 14:50:00,17.89,17.9,17.83,17.84,116000.0,14.5562,14.5644,14.5074,14.5155,116000.0
2011-06-22 15:00:00,17.84,17.87,17.83,17.87,118000.0,14.5155,14.54,14.5074,14.54,118000.0
2011-06-22 15:10:00,17.86,17.88,17.84,17.85,88400.0,14.5318,14.5481,14.5155,14.5237,88400.0
2011-06-22 15:20:00,17.86,17.87,17.84,17.85,123200.0,14.5318,14.54,14.5155,14.5237,123200.0
2011-06-22 15:30:00,17.85,17.85,17.81,17.81,151200.0,14.5237,14.5237,14.4911,14.4911,151200.0
2011-06-22 15:40:00,17.81,17.81,17.77,17.78,276800.0,14.4911,14.4911,14.4586,14.4667,276800.0
2011-06-22 15:50:00,17.78,17.79,17.74,17.75,389600.0,14.4667,14.4749,14.4342,14.4423,389600.0
2011-06-23 09:30:00,17.5,17.55,17.41,17.46,851200.0,14.267,14.3078,14.1937,14.2344,851200.0
2011-06-23 09:40:00,17.45,17.46,17.34,17.41,443600.0,14.2263,14.2344,14.1366,14.1937,443600.0
2011-06-23 09:50:00,17.41,17.42,17.34,17.41,263600.0,14.1937,14.2018,14.1366,14.1937,263600.0
2011-06-23 10:00:00,17.42,17.51,17.4,17.5,375600.0,14.2018,14.2752,14.1855,14.267,375600.0
2011-06-23 10:10:00,17.5,17.54,17.49,17.49,676400.0,14.267,14.2996,14.2589,14.2589,676400.0
2011-06-23 10:20:00,17.5,17.52,17.43,17.52,263600.0,14.267,14.2833,14.21,14.2833,263600.0
2011-06-23 10:30:00,17.52,17.52,17.42,17.47,571600.0,14.2833,14.2833,14.2018,14.2426,571600.0
2011-06-23 10:40:00,17.46,17.47,17.4,17.4,292800.0,14.2344,14.2426,14.1855,14.1855,292800.0
2011-06-23 10:50:00,17.41,17.46,17.39,17.45,114000.0,14.1937,14.2344,14.1773,14.2263,114000.0
2011-06-23 11:00:00,17.46,17.47,17.43,17.47,96400.0,14.2344,14.2426,14.21,14.2426,96400.0
2011-06-23 11:10:00,17.47,17.47,17.41,17.43,220000.0,14.2426,14.2426,14.1937,14.21,220000.0
2011-06-23 11:20:00,17.44,17.48,17.43,17.48,89600.0,14.2181,14.2507,14.21,14.2507,89600.0
2011-06-23 11:30:00,17.48,17.5,17.47,17.47,108800.0,14.2507,14.267,14.2426,14.2426,108800.0
2011-06-23 11:40:00,17.48,17.49,17.47,17.47,104800.0,14.2507,14.2589,14.2426,14.2426,104800.0
2011-06-23 11:50:00,17.47,17.5,17.46,17.49,89200.0,14.2426,14.267,14.2344,14.2589,89200.0
2011-06-23 12:00:00,17.5,17.52,17.49,17.5,211600.0,14.267,14.2833,14.2589,14.267,211600.0
2011-06-23 12:10:00,17.5,17.51,17.46,17.47,101600.0,14.267,14.2752,14.2344,14.2426,101600.0
2011-06-23 12:20:00,17.47,17.48,17.44,17.45,175200.0,14.2426,14.2507,14.2181,14.2263,175200.0
2011-06-23 12:30:00,17.46,17.49,17.45,17.49,88000.0,14.2344,14.2589,14.2263,14.2589,88000.0
2011-06-23 12:40:00,17.49,17.54,17.49,17.54,152400.0,14.2589,14.2996,14.2589,14.2996,152400.0
2011-06-23 12:50:00,17.55,17.58,17.54,17.58,86800.0,14.3078,14.3322,14.2996,14.3322,86800.0
2011-06-23 13:00:00,17.58,17.63,17.57,17.61,179600.0,14.3322,14.373,14.3241,14.3567,179600.0
2011-06-23 13:10:00,17.6,17.62,17.58,17.58,110800.0,14.3486,14.3649,14.3322,14.3322,110800.0
2011-06-23 13:20:00,17.59,17.6,17.58,17.59,100400.0,14.3404,14.3486,14.3322,14.3404,100400.0
2011-06-23 13:30:00,17.59,17.66,17.59,17.62,148400.0,14.3404,14.3975,14.3404,14.3649,148400.0
2011-06-23 13:40:00,17.62,17.63,17.6,17.61,159200.0,14.3649,14.373,14.3486,14.3567,159200.0
2011-06-23 13:50:00,17.61,17.63,17.59,17.63,79600.0,14.3567,14.373,14.3404,14.373,79600.0
2011-06-23 14:00:00,17.63,17.63,17.57,17.6,141200.0,14.373,14.373,14.3241,14.3486,141200.0
2011-06-23 14:10:00,17.59,17.6,17.54,17.56,114800.0,14.3404,14.3486,14.2996,14.3159,114800.0
2011-06-23 14:20:00,17.56,17.58,17.55,17.58,124400.0,14.3159,14.3322,14.3078,14.3322,124400.0
2011-06-23 14:30:00,17.58,17.6,17.53,17.53,102800.0,14.3322,14.3486,14.2915,14.2915,102800.0
2011-06-23 14:40:00,17.53,17.55,17.51,17.52,196800.0,14.2915,14.3078,14.2752,14.2833,196800.0
2011-06-23 14:50:00,17.52,17.71,17.51,17.71,198800.0,14.2833,14.4382,14.2752,14.4382,198800.0
2011-06-23 15:00:00,17.71,17.74,17.62,17.71,619200.0,14.4382,14.4627,14.3649,14.4382,619200.0
2011-06-23 15:10:00,17.71,17.78,17.68,17.74,357600.0,14.4382,14.4953,14.4138,14.4627,357600.0
2011-06-23 15:20:00,17.74,17.75,17.69,17.69,179200.0,14.4627,14.4708,14.4219,14.4219,179200.0
2011-06-23 15:30:00,17.68,17.7,17.64,17.66,182800.0,14.4138,14.4301,14.3812,14.3975,182800.0
2011-06-23 15:40:00,17.66,17.73,17.66,17.72,189600.0,14.3975,14.4545,14.3975,14.4464,189600.0
2011-06-23 15:50:00,17.72,17.75,17.72,17.74,302800.0,14.4464,14.4708,14.4464,14.4627,302800.0
2011-06-24 09:30:00,17.8,17.83,17.75,17.82,347600.0,14.5116,14.5361,14.4708,14.5279,347600.0
2011-06-24 09:40:00,17.82,17.83,17.71,17.72,213200.0,14.5279,14.5361,14.4382,14.4464,213200.0
2011-06-24 09:50:00,17.71,17.75,17.69,17.75,186000.0,14.4382,14.4708,14.4219,14.4708,186000.0
2011-06-24 10:00:00,17.75,17.76,17.69,17.7,210400.0,14.4708,14.479,14.4219,14.4301,210400.0
2011-06-24 10:10:00,17.7,17.7,17.63,17.65,147600.0,14.4301,14.4301,14.373,14.3893,147600.0
2011-06-24 10:20:00,17.64,17.66,17.61,17.63,54800.0,14.3812,14.3975,14.3567,14.373,54800.0
2011-06-24 10:30:00,17.61,17.68,17.61,17.67,56000.0,14.3567,14.4138,14.3567,14.4056,56000.0
2011-06-24 10:40:00,17.67,17.68,17.63,17.64,91600.0,14.4056,14.4138,14.373,14.3812,91600.0
2011-06-24 10:50:00,17.63,17.66,17.6,17.65,129200.0,14.373,14.3975,14.3486,14.3893,129200.0
2011-06-24 11:00:00,17.66,17.67,17.63,17.64,77600.0,14.3975,14.4056,14.373,14.3812,77600.0
2011-06-24 11:10:00,17.65,17.67,17.61,17.67,102800.0,14.3893,14.4056,14.3567,14.4056,102800.0
2011-06-24 11:20:00,17.67,17.71,17.66,17.71,258000.0,14.4056,14.4382,14.3975,14.4382,258000.0
2011-06-24 11:30:00,17.71,17.71,17.68,17.7,101200.0,14.4382,14.4382,14.4138,14.4301,101200.0
2011-06-24 11:40:00,17.7,17.71,17.68,17.7,52000.0,14.4301,14.4382,14.4138,14.4301,52000.0
2011-06-24 11:50:00,17.69,17.69,17.64,17.66,42400.0,14.4219,14.4219,14.3812,14.3975,42400.0
2011-06-24 12:00:00,17.66,17.68,17.64,17.64,97600.0,14.3975,14.4138,14.3812,14.3812,97600.0
2011-06-24 12:10:00,17.64,17.66,17.62,17.65,204400.0,14.3812,14.3975,14.3649,14.3893,204400.0
2011-06-24 12:20:00,17.65,17.65,17.62,17.64,41600.0,14.3893,14.3893,14.3649,14.3812,41600.0
2011-06-24 12:30:00,17.64,17.67,17.64,17.67,114000.0,14.3812,14.4056,14.3812,14.4056,114000.0
2011-06-24 12:40:00,17.67,17.67,17.61,17.62,62000.0,14.4056,14.4056,14.3567,14.3649,62000.0
2011-06-24 12:50:00,17.62,17.64,17.6,17.63,91600.0,14.3649,14.3812,14.3486,14.373,91600.0
2011-06-24 13:00:00,17.64,17.64,17.6,17.63,88800.0,14.3812,14.3812,14.3486,14.373,88800.0
2011-06-24 13:10:00,17.63,17.64,17.61,17.63,43200.0,14.373,14.3812,14.3567,14.373,43200.0
2011-06-24 13:20:00,17.63,17.65,17.62,17.64,33600.0,14.373,14.3893,14.3649,14.3812,33600.0
2011-06-24 13:30:00,17.64,17.66,17.62,17.66,46800.0,14.3812,14.3975,14.3649,14.3975,46800.0
2011-06-24 13:40:00,17.66,17.67,17.64,17.65,70000.0,14.3975,14.4056,14.3812,14.3893,70000.0
2011-06-24 13:50:00,17.66,17.67,17.63,17.64,54800.0,14.3975,14.4056,14.373,14.3812,54800.0
2011-06-24 14:00:00,17.65,17.65,17.61,17.61,48800.0,14.3893,14.3893,14.3567,14.3567,48800.0
2011-06-24 14:10:00,17.61,17.62,17.6,17.61,54000.0,14.3567,14.3649,14.3486,14.3567,54000.0
2011-06-24 14:20:00,17.61,17.64,17.6,17.63,51600.0,14.3567,14.3812,14.3486,14.373,51600.0
2011-06-24 14:30:00,17.63,17.63,17.56,17.58,134400.0,14.373,14.373,14.3159,14.3322,134400.0
2011-06-24 14:40:00,17.58,17.61,17.58,17.58,80000.0,14.3322,14.3567,14.3322,14.3322,80000.0
2011-06-24 14:50:00,17.58,17.61,17.58,17.59,71200.0,14.3322,14.3567,14.3322,14.3404,71200.0
2011-06-24 15:00:00,17.59,17.59,17.56,17.57,55200.0,14.3404,14.3404,14.3159,14.3241,55200.0
2011-06-24 15:10:00,17.57,17.59,17.56,17.58,133200.0,14.3241,14.3404,14.3159,14.3322,133200.0
2011-06-24 15:20:00,17.58,17.59,17.56,17.58,156800.0,14.3322,14.3404,14.3159,14.3322,156800.0
2011-06-24 15:30:00,17.58,17.64,17.58,17.63,264800.0,14.3322,14.3812,14.3322,14.373,264800.0
2011-06-24 15:40:00,17.63,17.64,17.58,17.59,259600.0,14.373,14.3812,14.3322,14.3404,259600.0
2011-06-24 15:50:00,17.59,17.64,17.57,17.63,935200.0,14.3404,14.3812,14.3241,14.373,935200.0
2011-06-27 09:30:00,17.62,17.65,17.56,17.56,462400.0,14.3649,14.3893,14.3159,14.3159,462400.0
2011-06-27 09:40:00,17.55,17.67,17.55,17.65,294800.0,14.3078,14.4056,14.3078,14.3893,294800.0
2011-06-27 09:50:00,17.66,17.69,17.66,17.67,111200.0,14.3975,14.4219,14.3975,14.4056,111200.0
2011-06-27 10:00:00,17.67,17.69,17.66,17.67,154400.0,14.4056,14.4219,14.3975,14.4056,154400.0
2011-06-27 10:10:00,17.67,17.74,17.67,17.74,92800.0,14.4056,14.4627,14.4056,14.4627,92800.0
2011-06-27 10:20:00,17.74,17.78,17.72,17.78,303600.0,14.4627,14.4953,14.4464,14.4953,303600.0
2011-06-27 10:30:00,17.78,17.8,17.74,17.74,126000.0,14.4953,14.5116,14.4627,14.4627,126000.0
2011-06-27 10:40:00,17.74,17.78,17.73,17.77,150000.0,14.4627,14.4953,14.4545,14.4871,150000.0
2011-06-27 10:50:00,17.77,17.77,17.74,17.75,84000.0,14.4871,14.4871,14.4627,14.4708,84000.0
2011-06-27 11:00:00,17.75,17.77,17.73,17.73,168000.0,14.4708,14.4871,14.4545,14.4545,168000.0
2011-06-27 11:10:00,17.73,17.74,17.72,17.72,65600.0,14.4545,14.4627,14.4464,14.4464,65600.0
2011-06-27 11:20:00,17.72,17.74,17.72,17.73,56400.0,14.4464,14.4627,14.4464,14.4545,56400.0
2011-06-27 11:30:00,17.73,17.75,17.73,17.75,68800.0,14.4545,14.4708,14.4545,14.4708,68800.0
2011-06-27 11:40:00,17.75,17.77,17.74,17.77,113600.0,14.4708,14.4871,14.4627,14.4871,113600.0
2011-06-27 11:50:00,17.77,17.78,17.75,17.77,139200.0,14.4871,14.4953,14.4708,14.4871,139200.0
2011-06-27 12:00:00,17.77,17.78,17.77,17.78,45600.0,14.4871,14.4953,14.4871,14.4953,45600.0
2011-06-27 12:10:00,17.78,17.78,17.75,17.75,58800.0,14.4953,14.4953,14.4708,14.4708,58800.0
2011-06-27 12:20:00,17.75,17.76,17.74,17.75,34000.0,14.4708,14.479,14.4627,14.4708,34000.0
2011-06-27 12:30:00,17.75,17.75,17.74,17.74,60800.0,14.4708,14.4708,14.4627,14.4627,60800.0
2011-06-27 12:40:00,17.74,17.75,17.74,17.74,31200.0,14.4627,14.4708,14.4627,14.4627,31200.0
2011-06-27 12:50:00,17.75,17.75,17.73,17.74,53600.0,14.4708,14.4708,14.4545,14.4627,53600.0
2011-06-27 13:00:00,17.73,17.75,17.73,17.75,37200.0,14.4545,14.4708,14.4545,14.4708,37200.0
2011-06-27 13:10:00,17.75,17.77,17.74,17.75,54400.0,14.4708,14.4871,14.4627,14.4708,54400.0
2011-06-27 13:20:00,17.75,17.75,17.7,17.7,62400.0,14.4708,14.4708,14.4301,14.4301,62400.0
2011-06-27 13:30:00,17.7,17.72,17.69,17.7,44400.0,14.4301,14.4464,14.4219,14.4301,44400.0
2011-06-27 13:40:00,17.7,17.7,17.68,17.7,68000.0,14.4301,14.4301,14.4138,14.4301,68000.0
2011-06-27 13:50:00,17.7,17.72,17.69,17.71,112800.0,14.4301,14.4464,14.4219,14.4382,112800.0
2011-06-27 14:00:00,17.71,17.78,17.71,17.77,128400.0,14.4382,14.4953,14.4382,14.4871,128400.0
2011-06-27 14:10:00,17.78,17.8,17.78,17.79,111600.0,14.4953,14.5116,14.4953,14.5035,111600.0
2011-06-27 14:20:00,17.79,17.8,17.78,17.79,54800.0,14.5035,14.5116,14.4953,14.5035,54800.0
2011-06-27 14:30:00,17.79,17.8,17.79,17.79,19600.0,14.5035,14.5116,14.5035,14.5035,19600.0
2011-06-27 14:40:00,17.8,17.81,17.79,17.8,46400.0,14.5116,14.5198,14.5035,14.5116,46400.0
2011-06-27 14:50:00,17.79,17.8,17.78,17.78,23200.0,14.5035,14.5116,14.4953,14.4953,23200.0
2011-06-27 15:00:00,17.78,17.79,17.76,17.76,59600.0,14.4953,14.5035,14.479,14.479,59600.0
2011-06-27 15:10:00,17.76,17.78,17.76,17.78,56800.0,14.479,14.4953,14.479,14.4953,56800.0
2011-06-27 15:20:00,17.79,17.8,17.78,17.79,795200.0,14.5035,14.5116,14.4953,14.5035,795200.0
2011-06-27 15:30:00,17.79,17.79,17.78,17.78,712800.0,14.5035,14.5035,14.4953,14.4953,712800.0
2011-06-27 15:40:00,17.78,17.8,17.78,17.79,132000.0,14.4953,14.5116,14.4953,14.5035,132000.0
2011-06-27 15:50:00,17.8,17.8,17.77,17.77,193600.0,14.5116,14.5116,14.4871,14.4871,193600.0
2011-06-28 09:30:00,17.83,17.86,17.79,17.85,344000.0,14.5361,14.5605,14.5035,14.5524,344000.0
2011-06-28 09:40:00,17.85,17.9,17.84,17.89,193600.0,14.5524,14.5931,14.5442,14.585,193600.0
2011-06-28 09:50:00,17.89,17.91,17.87,17.88,155600.0,14.585,14.6013,14.5687,14.5768,155600.0
2011-06-28 10:00:00,17.88,17.92,17.87,17.92,143200.0,14.5768,14.6094,14.5687,14.6094,143200.0
2011-06-28 10:10:00,17.92,17.94,17.91,17.91,140000.0,14.6094,14.6257,14.6013,14.6013,140000.0
2011-06-28 10:20:00,17.91,17.93,17.9,17.92,79200.0,14.6013,14.6176,14.5931,14.6094,79200.0
2011-06-28 10:30:00,17.93,17.95,17.91,17.93,247200.0,14.6176,14.6339,14.6013,14.6176,247200.0
2011-06-28 10:40:00,17.92,17.94,17.91,17.92,203600.0,14.6094,14.6257,14.6013,14.6094,203600.0
2011-06-28 10:50:00,17.92,17.94,17.91,17.91,180800.0,14.6094,14.6257,14.6013,14.6013,180800.0
2011-06-28 11:00:00,17.91,17.92,17.9,17.92,58000.0,14.6013,14.6094,14.5931,14.6094,58000.0
2011-06-28 11:10:00,17.92,17.94,17.91,17.93,76800.0,14.6094,14.6257,14.6013,14.6176,76800.0
2011-06-28 11:20:00,17.93,17.95,17.93,17.93,80800.0,14.6176,14.6339,14.6176,14.6176,80800.0
2011-06-28 11:30:00,17.93,17.94,17.93,17.94,64000.0,14.6176,14.6257,14.6176,14.6257,64000.0
2011-06-28 11:40:00,17.93,17.96,17.93,17.95,83200.0,14.6176,14.642,14.6176,14.6339,83200.0
2011-06-28 11:50:00,17.95,17.96,17.94,17.96,101200.0,14.6339,14.642,14.6257,14.642,101200.0
2011-06-28 12:00:00,17.96,17.98,17.96,17.97,38000.0,14.642,14.6584,14.642,14.6502,38000.0
2011-06-28 12:10:00,17.97,17.99,17.97,17.99,128800.0,14.6502,14.6665,14.6502,14.6665,128800.0
2011-06-28 12:20:00,17.99,17.99,17.97,17.97,96800.0,14.6665,14.6665,14.6502,14.6502,96800.0
2011-06-28 12:30:00,17.98,17.99,17.97,17.98,39600.0,14.6584,14.6665,14.6502,14.6584,39600.0
2011-06-28 12:40:00,17.98,17.99,17.97,17.98,55200.0,14.6584,14.6665,14.6502,14.6584,55200.0
2011-06-28 12:50:00,17.98,17.99,17.97,17.99,48800.0,14.6584,14.6665,14.6502,14.6665,48800.0
2011-06-28 13:00:00,17.98,18.01,17.98,18.0,814000.0,14.6584,14.6828,14.6584,14.6747,814000.0
2011-06-28 13:10:00,18.0,18.01,17.99,18.0,102800.0,14.6747,14.6828,14.6665,14.6747,102800.0
2011-06-28 13:20:00,18.0,18.0,17.99,18.0,80800.0,14.6747,14.6747,14.6665,14.6747,80800.0
2011-06-28 13:30:00,18.0,18.0,17.97,17.99,82000.0,14.6747,14.6747,14.6502,14.6665,82000.0
2011-06-28 13:40:00,17.99,18.0,17.97,18.0,78800.0,14.6665,14.6747,14.6502,14.6747,78800.0
2011-06-28 13:50:00,18.0,18.0,17.99,18.0,89200.0,14.6747,14.6747,14.6665,14.6747,89200.0
2011-06-28 14:00:00,18.0,18.01,17.99,18.0,157200.0,14.6747,14.6828,14.6665,14.6747,157200.0
2011-06-28 14:10:00,17.99,18.0,17.99,18.0,55200.0,14.6665,14.6747,14.6665,14.6747,55200.0
2011-06-28 14:20:00,18.0,18.02,18.0,18.02,96000.0,14.6747,14.691,14.6747,14.691,96000.0
2011-06-28 14:30:00,18.02,18.04,18.02,18.03,418400.0,14.691,14.7073,14.691,14.6991,418400.0
2011-06-28 14:40:00,18.03,18.03,18.02,18.03,384400.0,14.6991,14.6991,14.691,14.6991,384400.0
2011-06-28 14:50:00,18.03,18.03,18.01,18.02,132400.0,14.6991,14.6991,14.6828,14.691,132400.0
2011-06-28 15:00:00,18.02,18.02,18.01,18.01,82800.0,14.691,14.691,14.6828,14.6828,82800.0
2011-06-28 15:10:00,18.01,18.02,17.99,18.0,89200.0,14.6828,14.691,14.6665,14.6747,89200.0
2011-06-28 15:20:00,18.0,18.0,17.99,18.0,92800.0,14.6747,14.6747,14.6665,14.6747,92800.0
2011-06-28 15:30:00,18.0,18.0,17.99,18.0,127200.0,14.6747,14.6747,14.6665,14.6747,127200.0
2011-06-28 15:40:00,18.0,18.03,18.0,18.03,120800.0,14.6747,14.6991,14.6747,14.6991,120800.0
2011-06-28 15:50:00,18.02,18.05,18.02,18.05,520800.0,14.691,14.7154,14.691,14.7154,520800.0
2011-06-29 09:30:00,18.12,18.12,18.04,18.06,577200.0,14.7725,14.7725,14.7073,14.7236,577200.0
2011-06-29 09:40:00,18.06,18.07,18.03,18.04,292000.0,14.7236,14.7317,14.6991,14.7073,292000.0
2011-06-29 09:50:00,18.04,18.06,18.01,18.04,144000.0,14.7073,14.7236,14.6828,14.7073,144000.0
2011-06-29 10:00:00,18.04,18.05,17.97,17.98,345200.0,14.7073,14.7154,14.6502,14.6584,345200.0
2011-06-29 10:10:00,17.98,18.05,17.98,18.03,134000.0,14.6584,14.7154,14.6584,14.6991,134000.0
2011-06-29 10:20:00,18.04,18.06,18.04,18.06,97600.0,14.7073,14.7236,14.7073,14.7236,97600.0
2011-06-29 10:30:00,18.07,18.09,18.06,18.08,72800.0,14.7317,14.748,14.7236,14.7399,72800.0
2011-06-29 10:40:00,18.09,18.11,18.09,18.09,85200.0,14.748,14.7643,14.748,14.748,85200.0
2011-06-29 10:50:00,18.08,18.12,18.08,18.12,114400.0,14.7399,14.7725,14.7399,14.7725,114400.0
2011-06-29 11:00:00,18.11,18.13,18.11,18.12,156400.0,14.7643,14.7806,14.7643,14.7725,156400.0
2011-06-29 11:10:00,18.13,18.13,18.11,18.11,92800.0,14.7806,14.7806,14.7643,14.7643,92800.0
2011-06-29 11:20:00,18.11,18.12,18.1,18.1,132800.0,14.7643,14.7725,14.7562,14.7562,132800.0
2011-06-29 11:30:00,18.11,18.12,18.1,18.1,54400.0,14.7643,14.7725,14.7562,14.7562,54400.0
2011-06-29 11:40:00,18.1,18.11,18.1,18.11,24400.0,14.7562,14.7643,14.7562,14.7643,24400.0
2011-06-29 11:50:00,18.11,18.13,18.11,18.13,33600.0,14.7643,14.7806,14.7643,14.7806,33600.0
2011-06-29 12:00:00,18.13,18.16,18.12,18.15,43600.0,14.7806,14.8051,14.7725,14.7969,43600.0
2011-06-29 12:10:00,18.15,18.15,18.14,18.14,24400.0,14.7969,14.7969,14.7888,14.7888,24400.0
2011-06-29 12:20:00,18.14,18.15,18.13,18.13,16400.0,14.7888,14.7969,14.7806,14.7806,16400.0
2011-06-29 12:30:00,18.13,18.15,18.13,18.14,13200.0,14.7806,14.7969,14.7806,14.7888,13200.0
2011-06-29 12:40:00,18.14,18.15,18.13,18.14,38800.0,14.7888,14.7969,14.7806,14.7888,38800.0
2011-06-29 12:50:00,18.14,18.15,18.13,18.14,34800.0,14.7888,14.7969,14.7806,14.7888,34800.0
2011-06-29 13:00:00,18.13,18.15,18.13,18.15,54400.0,14.7806,14.7969,14.7806,14.7969,54400.0
2011-06-29 13:10:00,18.16,18.18,18.15,18.16,43600.0,14.8051,14.8214,14.7969,14.8051,43600.0
2011-06-29 13:20:00,18.16,18.16,18.13,18.14,52000.0,14.8051,14.8051,14.7806,14.7888,52000.0
2011-06-29 13:30:00,18.14,18.16,18.14,18.16,26800.0,14.7888,14.8051,14.7888,14.8051,26800.0
2011-06-29 13:40:00,18.17,18.17,18.16,18.16,21200.0,14.8132,14.8132,14.8051,14.8051,21200.0
2011-06-29 13:50:00,18.16,18.16,18.11,18.12,57600.0,14.8051,14.8051,14.7643,14.7725,57600.0
2011-06-29 14:00:00,18.12,18.14,18.09,18.09,94000.0,14.7725,14.7888,14.748,14.748,94000.0
2011-06-29 14:10:00,18.09,18.1,18.07,18.1,104000.0,14.748,14.7562,14.7317,14.7562,104000.0
2011-06-29 14:20:00,18.1,18.11,18.04,18.06,109200.0,14.7562,14.7643,14.7073,14.7236,109200.0
2011-06-29 14:30:00,18.05,18.07,18.05,18.06,20800.0,14.7154,14.7317,14.7154,14.7236,20800.0
2011-06-29 14:40:00,18.06,18.07,18.04,18.05,40800.0,14.7236,14.7317,14.7073,14.7154,40800.0
2011-06-29 14:50:00,18.05,18.09,18.05,18.08,51600.0,14.7154,14.748,14.7154,14.7399,51600.0
2011-06-29 15:00:00,18.09,18.09,18.07,18.08,35200.0,14.748,14.748,14.7317,14.7399,35200.0
2011-06-29 15:10:00,18.08,18.12,18.08,18.1,68400.0,14.7399,14.7725,14.7399,14.7562,68400.0
2011-06-29 15:20:00,18.1,18.13,18.09,18.11,88800.0,14.7562,14.7806,14.748,14.7643,88800.0
2011-06-29 15:30:00,18.11,18.14,18.11,18.13,1012400.0,14.7643,14.7888,14.7643,14.7806,1012400.0
2011-06-29 15:40:00,18.14,18.15,18.11,18.12,197200.0,14.7888,14.7969,14.7643,14.7725,197200.0
2011-06-29 15:50:00,18.12,18.14,18.11,18.13,196800.0,14.7725,14.7888,14.7643,14.7806,196800.0
2011-06-30 09:30:00,18.19,18.23,18.17,18.17,147600.0,14.8296,14.8622,14.8132,14.8132,147600.0
2011-06-30 09:40:00,18.17,18.28,18.16,18.25,296800.0,14.8132,14.9029,14.8051,14.8785,296800.0
2011-06-30 09:50:00,18.25,18.25,18.22,18.24,84800.0,14.8785,14.8785,14.854,14.8703,84800.0
2011-06-30 10:00:00,18.23,18.29,18.23,18.28,226400.0,14.8622,14.9111,14.8622,14.9029,226400.0
2011-06-30 10:10:00,18.28,18.28,18.26,18.27,107200.0,14.9029,14.9029,14.8866,14.8948,107200.0
2011-06-30 10:20:00,18.27,18.3,18.27,18.28,92400.0,14.8948,14.9192,14.8948,14.9029,92400.0
2011-06-30 10:30:00,18.29,18.29,18.27,18.27,73600.0,14.9111,14.9111,14.8948,14.8948,73600.0
2011-06-30 10:40:00,18.27,18.28,18.25,18.26,82400.0,14.8948,14.9029,14.8785,14.8866,82400.0
2011-06-30 10:50:00,18.26,18.28,18.25,18.27,46000.0,14.8866,14.9029,14.8785,14.8948,46000.0
2011-06-30 11:00:00,18.27,18.31,18.27,18.3,67200.0,14.8948,14.9274,14.8948,14.9192,67200.0
2011-06-30 11:10:00,18.3,18.3,18.29,18.29,90400.0,14.9192,14.9192,14.9111,14.9111,90400.0
2011-06-30 11:20:00,18.29,18.3,18.29,18.3,80400.0,14.9111,14.9192,14.9111,14.9192,80400.0
2011-06-30 11:30:00,18.3,18.31,18.29,18.3,63200.0,14.9192,14.9274,14.9111,14.9192,63200.0
2011-06-30 11:40:00,18.29,18.31,18.29,18.31,61600.0,14.9111,14.9274,14.9111,14.9274,61600.0
2011-06-30 11:50:00,18.3,18.33,18.3,18.31,92400.0,14.9192,14.9437,14.9192,14.9274,92400.0
2011-06-30 12:00:00,18.32,18.33,18.32,18.33,45600.0,14.9355,14.9437,14.9355,14.9437,45600.0
2011-06-30 12:10:00,18.33,18.33,18.31,18.32,34800.0,14.9437,14.9437,14.9274,14.9355,34800.0
2011-06-30 12:20:00,18.31,18.32,18.3,18.31,58400.0,14.9274,14.9355,14.9192,14.9274,58400.0
2011-06-30 12:30:00,18.31,18.31,18.29,18.3,90000.0,14.9274,14.9274,14.9111,14.9192,90000.0
2011-06-30 12:40:00,18.3,18.31,18.29,18.31,178800.0,14.9192,14.9274,14.9111,14.9274,178800.0
2011-06-30 12:50:00,18.31,18.32,18.3,18.32,80000.0,14.9274,14.9355,14.9192,14.9355,80000.0
2011-06-30 13:00:00,18.32,18.34,18.32,18.33,52800.0,14.9355,14.9518,14.9355,14.9437,52800.0
2011-06-30 13:10:00,18.32,18.32,18.29,18.3,68400.0,14.9355,14.9355,14.9111,14.9192,68400.0
2011-06-30 13:20:00,18.3,18.31,18.29,18.31,98000.0,14.9192,14.9274,14.9111,14.9274,98000.0
2011-06-30 13:30:00,18.31,18.33,18.31,18.31,100000.0,14.9274,14.9437,14.9274,14.9274,100000.0
2011-06-30 13:40:00,18.31,18.32,18.31,18.32,63600.0,14.9274,14.9355,14.9274,14.9355,63600.0
2011-06-30 13:50:00,18.32,18.33,18.32,18.33,83600.0,14.9355,14.9437,14.9355,14.9437,83600.0
2011-06-30 14:00:00,18.33,18.34,18.33,18.33,75600.0,14.9437,14.9518,14.9437,14.9437,75600.0
2011-06-30 14:10:00,18.33,18.34,18.31,18.32,61200.0,14.9437,14.9518,14.9274,14.9355,61200.0
2011-06-30 14:20:00,18.32,18.33,18.31,18.31,43200.0,14.9355,14.9437,14.9274,14.9274,43200.0
2011-06-30 14:30:00,18.32,18.34,18.32,18.33,87200.0,14.9355,14.9518,14.9355,14.9437,87200.0
2011-06-30 14:40:00,18.33,18.34,18.31,18.31,55600.0,14.9437,14.9518,14.9274,14.9274,55600.0
2011-06-30 14:50:00,18.31,18.34,18.31,18.32,302800.0,14.9274,14.9518,14.9274,14.9355,302800.0
2011-06-30 15:00:00,18.32,18.32,18.3,18.31,170000.0,14.9355,14.9355,14.9192,14.9274,170000.0
2011-06-30 15:10:00,18.31,18.31,18.3,18.31,95200.0,14.9274,14.9274,14.9192,14.9274,95200.0
2011-06-30 15:20:00,18.31,18.32,18.31,18.31,304800.0,14.9274,14.9355,14.9274,14.9274,304800.0
2011-06-30 15:30:00,18.31,18.34,18.31,18.33,118000.0,14.9274,14.9518,14.9274,14.9437,118000.0
2011-06-30 15:40:00,18.33,18.34,18.31,18.33,137600.0,14.9437,14.9518,14.9274,14.9437,137600.0
2011-06-30 15:50:00,18.32,18.33,18.31,18.32,1029200.0,14.9355,14.9437,14.9274,14.9355,1029200.0
2011-07-01 09:30:00,18.32,18.34,18.28,18.29,288000.0,14.9355,14.9518,14.9029,14.9111,288000.0
2011-07-01 09:40:00,18.29,18.35,18.29,18.34,135600.0,14.9111,14.96,14.9111,14.9518,135600.0
2011-07-01 09:50:00,18.34,18.36,18.33,18.36,156400.0,14.9518,14.9681,14.9437,14.9681,156400.0
2011-07-01 10:00:00,18.36,18.49,18.36,18.46,474000.0,14.9681,15.0741,14.9681,15.0497,474000.0
2011-07-01 10:10:00,18.46,18.48,18.46,18.46,149600.0,15.0497,15.066,15.0497,15.0497,149600.0
2011-07-01 10:20:00,18.46,18.54,18.46,18.51,230800.0,15.0497,15.1149,15.0497,15.0904,230800.0
2011-07-01 10:30:00,18.52,18.54,18.5,18.53,115600.0,15.0986,15.1149,15.0823,15.1067,115600.0
2011-07-01 10:40:00,18.53,18.53,18.5,18.52,68400.0,15.1067,15.1067,15.0823,15.0986,68400.0
2011-07-01 10:50:00,18.52,18.53,18.51,18.51,63200.0,15.0986,15.1067,15.0904,15.0904,63200.0
2011-07-01 11:00:00,18.51,18.52,18.5,18.52,105600.0,15.0904,15.0986,15.0823,15.0986,105600.0
2011-07-01 11:10:00,18.52,18.53,18.5,18.53,50400.0,15.0986,15.1067,15.0823,15.1067,50400.0
2011-07-01 11:20:00,18.53,18.55,18.53,18.54,238400.0,15.1067,15.123,15.1067,15.1149,238400.0
2011-07-01 11:30:00,18.54,18.55,18.53,18.53,102400.0,15.1149,15.123,15.1067,15.1067,102400.0
2011-07-01 11:40:00,18.53,18.53,18.52,18.52,88000.0,15.1067,15.1067,15.0986,15.0986,88000.0
2011-07-01 11:50:00,18.52,18.54,18.52,18.54,176800.0,15.0986,15.1149,15.0986,15.1149,176800.0
2011-07-01 12:00:00,18.53,18.54,18.53,18.54,84400.0,15.1067,15.1149,15.1067,15.1149,84400.0
2011-07-01 12:10:00,18.54,18.55,18.54,18.54,169600.0,15.1149,15.123,15.1149,15.1149,169600.0
2011-07-01 12:20:00,18.54,18.58,18.54,18.58,135200.0,15.1149,15.1475,15.1149,15.1475,135200.0
2011-07-01 12:30:00,18.58,18.58,18.56,18.57,54800.0,15.1475,15.1475,15.1312,15.1394,54800.0
2011-07-01 12:40:00,18.57,18.57,18.56,18.56,41200.0,15.1394,15.1394,15.1312,15.1312,41200.0
2011-07-01 12:50:00,18.56,18.57,18.56,18.57,54400.0,15.1312,15.1394,15.1312,15.1394,54400.0
2011-07-01 13:00:00,18.57,18.6,18.57,18.6,121200.0,15.1394,15.1638,15.1394,15.1638,121200.0
2011-07-01 13:10:00,18.6,18.6,18.59,18.59,138800.0,15.1638,15.1638,15.1557,15.1557,138800.0
2011-07-01 13:20:00,18.59,18.6,18.59,18.6,52000.0,15.1557,15.1638,15.1557,15.1638,52000.0
2011-07-01 13:30:00,18.6,18.61,18.59,18.61,100800.0,15.1638,15.172,15.1557,15.172,100800.0
2011-07-01 13:40:00,18.61,18.61,18.6,18.61,74800.0,15.172,15.172,15.1638,15.172,74800.0
2011-07-01 13:50:00,18.61,18.62,18.6,18.61,52000.0,15.172,15.1801,15.1638,15.172,52000.0
2011-07-01 14:00:00,18.61,18.62,18.61,18.61,89200.0,15.172,15.1801,15.172,15.172,89200.0
2011-07-01 14:10:00,18.61,18.63,18.61,18.61,258000.0,15.172,15.1883,15.172,15.172,258000.0
2011-07-01 14:20:00,18.61,18.63,18.61,18.61,360400.0,15.172,15.1883,15.172,15.172,360400.0
2011-07-01 14:30:00,18.61,18.64,18.61,18.63,470000.0,15.172,15.1964,15.172,15.1883,470000.0
2011-07-01 14:40:00,18.63,18.64,18.63,18.64,195600.0,15.1883,15.1964,15.1883,15.1964,195600.0
2011-07-01 14:50:00,18.64,18.65,18.64,18.65,174400.0,15.1964,15.2046,15.1964,15.2046,174400.0
2011-07-01 15:00:00,18.65,18.66,18.64,18.64,207600.0,15.2046,15.2127,15.1964,15.1964,207600.0
2011-07-01 15:10:00,18.64,18.65,18.62,18.63,207200.0,15.1964,15.2046,15.1801,15.1883,207200.0
2011-07-01 15:20:00,18.63,18.63,18.6,18.61,104000.0,15.1883,15.1883,15.1638,15.172,104000.0
2011-07-01 15:30:00,18.61,18.61,18.59,18.61,125200.0,15.172,15.172,15.1557,15.172,125200.0
2011-07-01 15:40:00,18.61,18.64,18.6,18.62,168800.0,15.172,15.1964,15.1638,15.1801,168800.0
2011-07-01 15:50:00,18.62,18.65,18.6,18.62,1244400.0,15.1801,15.2046,15.1638,15.1801,1244400.0
2011-07-05 09:30:00,18.6,18.64,18.58,18.58,1404800.0,15.1638,15.1964,15.1475,15.1475,1404800.0
2011-07-05 09:40:00,18.58,18.63,18.57,18.63,321600.0,15.1475,15.1883,15.1394,15.1883,321600.0
2011-07-05 09:50:00,18.62,18.63,18.61,18.62,187600.0,15.1801,15.1883,15.172,15.1801,187600.0
2011-07-05 10:00:00,18.62,18.66,18.59,18.63,286400.0,15.1801,15.2127,15.1557,15.1883,286400.0
2011-07-05 10:10:00,18.63,18.64,18.56,18.56,695600.0,15.1883,15.1964,15.1312,15.1312,695600.0
2011-07-05 10:20:00,18.56,18.59,18.56,18.59,434000.0,15.1312,15.1557,15.1312,15.1557,434000.0
2011-07-05 10:30:00,18.59,18.61,18.58,18.59,92400.0,15.1557,15.172,15.1475,15.1557,92400.0
2011-07-05 10:40:00,18.59,18.61,18.57,18.58,120800.0,15.1557,15.172,15.1394,15.1475,120800.0
2011-07-05 10:50:00,18.58,18.58,18.56,18.57,88400.0,15.1475,15.1475,15.1312,15.1394,88400.0
2011-07-05 11:00:00,18.57,18.58,18.56,18.57,198800.0,15.1394,15.1475,15.1312,15.1394,198800.0
2011-07-05 11:10:00,18.56,18.61,18.56,18.59,152400.0,15.1312,15.172,15.1312,15.1557,152400.0
2011-07-05 11:20:00,18.6,18.61,18.59,18.6,81200.0,15.1638,15.172,15.1557,15.1638,81200.0
2011-07-05 11:30:00,18.6,18.61,18.59,18.6,206400.0,15.1638,15.172,15.1557,15.1638,206400.0
2011-07-05 11:40:00,18.6,18.63,18.6,18.63,109600.0,15.1638,15.1883,15.1638,15.1883,109600.0
2011-07-05 11:50:00,18.63,18.63,18.62,18.63,56400.0,15.1883,15.1883,15.1801,15.1883,56400.0
2011-07-05 12:00:00,18.64,18.65,18.63,18.65,60400.0,15.1964,15.2046,15.1883,15.2046,60400.0
2011-07-05 12:10:00,18.65,18.66,18.65,18.65,73600.0,15.2046,15.2127,15.2046,15.2046,73600.0
2011-07-05 12:20:00,18.65,18.67,18.65,18.67,77200.0,15.2046,15.2209,15.2046,15.2209,77200.0
2011-07-05 12:30:00,18.67,18.68,18.67,18.67,24800.0,15.2209,15.229,15.2209,15.2209,24800.0
2011-07-05 12:40:00,18.67,18.68,18.66,18.66,54800.0,15.2209,15.229,15.2127,15.2127,54800.0
2011-07-05 12:50:00,18.67,18.68,18.67,18.67,27200.0,15.2209,15.229,15.2209,15.2209,27200.0
2011-07-05 13:00:00,18.67,18.69,18.67,18.68,261600.0,15.2209,15.2372,15.2209,15.229,261600.0
2011-07-05 13:10:00,18.68,18.69,18.68,18.69,131600.0,15.229,15.2372,15.229,15.2372,131600.0
2011-07-05 13:20:00,18.69,18.7,18.69,18.69,96800.0,15.2372,15.2453,15.2372,15.2372,96800.0
2011-07-05 13:30:00,18.69,18.7,18.69,18.69,214000.0,15.2372,15.2453,15.2372,15.2372,214000.0
2011-07-05 13:40:00,18.69,18.71,18.68,18.71,96800.0,15.2372,15.2535,15.229,15.2535,96800.0
2011-07-05 13:50:00,18.71,18.73,18.71,18.72,332800.0,15.2535,15.2698,15.2535,15.2616,332800.0
2011-07-05 14:00:00,18.72,18.72,18.67,18.67,674400.0,15.2616,15.2616,15.2209,15.2209,674400.0
2011-07-05 14:10:00,18.67,18.71,18.67,18.68,236400.0,15.2209,15.2535,15.2209,15.229,236400.0
2011-07-05 14:20:00,18.68,18.68,18.65,18.66,145200.0,15.229,15.229,15.2046,15.2127,145200.0
2011-07-05 14:30:00,18.65,18.68,18.64,18.68,208400.0,15.2046,15.229,15.1964,15.229,208400.0
2011-07-05 14:40:00,18.68,18.68,18.66,18.68,90400.0,15.229,15.229,15.2127,15.229,90400.0
2011-07-05 14:50:00,18.68,18.68,18.66,18.67,90400.0,15.229,15.229,15.2127,15.2209,90400.0
2011-07-05 15:00:00,18.67,18.68,18.66,18.68,300400.0,15.2209,15.229,15.2127,15.229,300400.0
2011-07-05 15:10:00,18.68,18.68,18.66,18.67,136400.0,15.229,15.229,15.2127,15.2209,136400.0
2011-07-05 15:20:00,18.67,18.7,18.67,18.69,127600.0,15.2209,15.2453,15.2209,15.2372,127600.0
2011-07-05 15:30:00,18.69,18.7,18.68,18.68,97600.0,15.2372,15.2453,15.229,15.229,97600.0
2011-07-05 15:40:00,18.68,18.68,18.67,18.67,95200.0,15.229,15.229,15.2209,15.2209,95200.0
2011-07-05 15:50:00,18.67,18.7,18.66,18.7,239200.0,15.2209,15.2453,15.2127,15.2453,239200.0
2011-07-06 09:30:00,18.66,18.71,18.64,18.64,276000.0,15.2127,15.2535,15.1964,15.1964,276000.0
2011-07-06 09:40:00,18.64,18.69,18.64,18.68,190000.0,15.1964,15.2372,15.1964,15.229,190000.0
2011-07-06 09:50:00,18.68,18.68,18.64,18.65,150800.0,15.229,15.229,15.1964,15.2046,150800.0
2011-07-06 10:00:00,18.65,18.68,18.62,18.64,273200.0,15.2046,15.229,15.1801,15.1964,273200.0
2011-07-06 10:10:00,18.65,18.66,18.6,18.6,117200.0,15.2046,15.2127,15.1638,15.1638,117200.0
2011-07-06 10:20:00,18.6,18.65,18.6,18.65,85600.0,15.1638,15.2046,15.1638,15.2046,85600.0
2011-07-06 10:30:00,18.66,18.67,18.65,18.67,107200.0,15.2127,15.2209,15.2046,15.2209,107200.0
2011-07-06 10:40:00,18.67,18.67,18.64,18.66,84800.0,15.2209,15.2209,15.1964,15.2127,84800.0
2011-07-06 10:50:00,18.66,18.69,18.65,18.67,110000.0,15.2127,15.2372,15.2046,15.2209,110000.0
2011-07-06 11:00:00,18.68,18.69,18.65,18.65,106000.0,15.229,15.2372,15.2046,15.2046,106000.0
2011-07-06 11:10:00,18.66,18.68,18.66,18.67,90400.0,15.2127,15.229,15.2127,15.2209,90400.0
2011-07-06 11:20:00,18.67,18.68,18.66,18.68,61600.0,15.2209,15.229,15.2127,15.229,61600.0
2011-07-06 11:30:00,18.68,18.72,18.68,18.7,81600.0,15.229,15.2616,15.229,15.2453,81600.0
2011-07-06 11:40:00,18.7,18.74,18.7,18.72,49600.0,15.2453,15.2779,15.2453,15.2616,49600.0
2011-07-06 11:50:00,18.72,18.74,18.72,18.73,47600.0,15.2616,15.2779,15.2616,15.2698,47600.0
2011-07-06 12:00:00,18.73,18.74,18.72,18.72,15600.0,15.2698,15.2779,15.2616,15.2616,15600.0
2011-07-06 12:10:00,18.72,18.74,18.72,18.74,32400.0,15.2616,15.2779,15.2616,15.2779,32400.0
2011-07-06 12:20:00,18.74,18.74,18.72,18.73,52000.0,15.2779,15.2779,15.2616,15.2698,52000.0
2011-07-06 12:30:00,18.73,18.77,18.72,18.77,93200.0,15.2698,15.3024,15.2616,15.3024,93200.0
2011-07-06 12:40:00,18.77,18.77,18.75,18.75,23200.0,15.3024,15.3024,15.2861,15.2861,23200.0
2011-07-06 12:50:00,18.75,18.77,18.75,18.77,56800.0,15.2861,15.3024,15.2861,15.3024,56800.0
2011-07-06 13:00:00,18.77,18.77,18.75,18.75,59600.0,15.3024,15.3024,15.2861,15.2861,59600.0
2011-07-06 13:10:00,18.75,18.75,18.74,18.75,59600.0,15.2861,15.2861,15.2779,15.2861,59600.0
2011-07-06 13:20:00,18.75,18.75,18.73,18.74,42800.0,15.2861,15.2861,15.2698,15.2779,42800.0
2011-07-06 13:30:00,18.74,18.74,18.73,18.74,53200.0,15.2779,15.2779,15.2698,15.2779,53200.0
2011-07-06 13:40:00,18.74,18.75,18.74,18.74,90800.0,15.2779,15.2861,15.2779,15.2779,90800.0
2011-07-06 13:50:00,18.74,18.77,18.73,18.76,181200.0,15.2779,15.3024,15.2698,15.2943,181200.0
2011-07-06 14:00:00,18.76,18.76,18.72,18.72,95600.0,15.2943,15.2943,15.2616,15.2616,95600.0
2011-07-06 14:10:00,18.72,18.74,18.71,18.73,92400.0,15.2616,15.2779,15.2535,15.2698,92400.0
2011-07-06 14:20:00,18.74,18.74,18.7,18.72,152800.0,15.2779,15.2779,15.2453,15.2616,152800.0
2011-07-06 14:30:00,18.72,18.72,18.7,18.72,216800.0,15.2616,15.2616,15.2453,15.2616,216800.0
2011-07-06 14:40:00,18.72,18.74,18.71,18.73,288800.0,15.2616,15.2779,15.2535,15.2698,288800.0
2011-07-06 14:50:00,18.73,18.73,18.7,18.7,304800.0,15.2698,15.2698,15.2453,15.2453,304800.0
2011-07-06 15:00:00,18.7,18.72,18.68,18.71,251200.0,15.2453,15.2616,15.229,15.2535,251200.0
2011-07-06 15:10:00,18.71,18.72,18.69,18.7,374400.0,15.2535,15.2616,15.2372,15.2453,374400.0
2011-07-06 15:20:00,18.71,18.72,18.7,18.71,472400.0,15.2535,15.2616,15.2453,15.2535,472400.0
2011-07-06 15:30:00,18.71,18.72,18.7,18.7,149600.0,15.2535,15.2616,15.2453,15.2453,149600.0
2011-07-06 15:40:00,18.71,18.73,18.7,18.71,256800.0,15.2535,15.2698,15.2453,15.2535,256800.0
2011-07-06 15:50:00,18.71,18.74,18.71,18.74,885600.0,15.2535,15.2779,15.2535,15.2779,885600.0
2011-07-07 09:30:00,18.94,18.94,18.89,18.91,495200.0,15.441,15.441,15.4002,15.4165,495200.0
2011-07-07 09:40:00,18.91,18.91,18.86,18.87,178400.0,15.4165,15.4165,15.3758,15.3839,178400.0
2011-07-07 09:50:00,18.86,18.92,18.86,18.91,221600.0,15.3758,15.4247,15.3758,15.4165,221600.0
2011-07-07 10:00:00,18.92,18.93,18.9,18.91,108800.0,15.4247,15.4328,15.4084,15.4165,108800.0
2011-07-07 10:10:00,18.91,18.96,18.91,18.95,564400.0,15.4165,15.4573,15.4165,15.4492,564400.0
2011-07-07 10:20:00,18.95,18.98,18.93,18.98,122800.0,15.4492,15.4736,15.4328,15.4736,122800.0
2011-07-07 10:30:00,18.98,19.02,18.98,19.01,291600.0,15.4736,15.5062,15.4736,15.4981,291600.0
2011-07-07 10:40:00,19.0,19.06,19.0,19.05,130000.0,15.4899,15.5388,15.4899,15.5307,130000.0
2011-07-07 10:50:00,19.05,19.07,19.04,19.07,56400.0,15.5307,15.547,15.5225,15.547,56400.0
2011-07-07 11:00:00,19.07,19.07,19.04,19.06,82000.0,15.547,15.547,15.5225,15.5388,82000.0
2011-07-07 11:10:00,19.06,19.06,19.04,19.05,39200.0,15.5388,15.5388,15.5225,15.5307,39200.0
2011-07-07 11:20:00,19.04,19.04,19.03,19.04,280800.0,15.5225,15.5225,15.5144,15.5225,280800.0
2011-07-07 11:30:00,19.04,19.04,19.02,19.03,350400.0,15.5225,15.5225,15.5062,15.5144,350400.0
2011-07-07 11:40:00,19.03,19.04,19.02,19.04,42000.0,15.5144,15.5225,15.5062,15.5225,42000.0
2011-07-07 11:50:00,19.04,19.05,19.03,19.04,34800.0,15.5225,15.5307,15.5144,15.5225,34800.0
2011-07-07 12:00:00,19.04,19.04,19.03,19.04,34000.0,15.5225,15.5225,15.5144,15.5225,34000.0
2011-07-07 12:10:00,19.05,19.06,19.05,19.05,37200.0,15.5307,15.5388,15.5307,15.5307,37200.0
2011-07-07 12:20:00,19.05,19.07,19.05,19.06,50000.0,15.5307,15.547,15.5307,15.5388,50000.0
2011-07-07 12:30:00,19.06,19.07,19.04,19.05,48400.0,15.5388,15.547,15.5225,15.5307,48400.0
2011-07-07 12:40:00,19.05,19.06,19.05,19.05,44400.0,15.5307,15.5388,15.5307,15.5307,44400.0
2011-07-07 12:50:00,19.05,19.06,19.05,19.05,75200.0,15.5307,15.5388,15.5307,15.5307,75200.0
2011-07-07 13:00:00,19.05,19.05,19.04,19.05,168000.0,15.5307,15.5307,15.5225,15.5307,168000.0
2011-07-07 13:10:00,19.05,19.05,19.04,19.04,342000.0,15.5307,15.5307,15.5225,15.5225,342000.0
2011-07-07 13:20:00,19.04,19.07,19.04,19.06,134400.0,15.5225,15.547,15.5225,15.5388,134400.0
2011-07-07 13:30:00,19.06,19.06,19.05,19.06,21600.0,15.5388,15.5388,15.5307,15.5388,21600.0
2011-07-07 13:40:00,19.06,19.07,19.05,19.05,56400.0,15.5388,15.547,15.5307,15.5307,56400.0
2011-07-07 13:50:00,19.05,19.06,19.02,19.02,136400.0,15.5307,15.5388,15.5062,15.5062,136400.0
2011-07-07 14:00:00,19.03,19.04,19.03,19.03,104800.0,15.5144,15.5225,15.5144,15.5144,104800.0
2011-07-07 14:10:00,19.03,19.04,19.03,19.04,114000.0,15.5144,15.5225,15.5144,15.5225,114000.0
2011-07-07 14:20:00,19.04,19.05,19.03,19.04,70400.0,15.5225,15.5307,15.5144,15.5225,70400.0
2011-07-07 14:30:00,19.04,19.04,19.03,19.03,787200.0,15.5225,15.5225,15.5144,15.5144,787200.0
2011-07-07 14:40:00,19.03,19.04,19.03,19.03,127200.0,15.5144,15.5225,15.5144,15.5144,127200.0
2011-07-07 14:50:00,19.03,19.04,19.02,19.03,222000.0,15.5144,15.5225,15.5062,15.5144,222000.0
2011-07-07 15:00:00,19.03,19.03,19.02,19.03,143200.0,15.5144,15.5144,15.5062,15.5144,143200.0
2011-07-07 15:10:00,19.03,19.05,19.03,19.05,95600.0,15.5144,15.5307,15.5144,15.5307,95600.0
2011-07-07 15:20:00,19.04,19.05,19.02,19.02,128800.0,15.5225,15.5307,15.5062,15.5062,128800.0
2011-07-07 15:30:00,19.02,19.02,19.0,19.01,280800.0,15.5062,15.5062,15.4899,15.4981,280800.0
2011-07-07 15:40:00,19.0,19.0,18.97,18.99,342000.0,15.4899,15.4899,15.4655,15.4818,342000.0
2011-07-07 15:50:00,18.99,19.0,18.98,18.99,416400.0,15.4818,15.4899,15.4736,15.4818,416400.0
2011-07-08 09:30:00,18.79,18.82,18.75,18.81,452800.0,15.3187,15.3432,15.2861,15.335,452800.0
2011-07-08 09:40:00,18.81,18.86,18.8,18.81,421600.0,15.335,15.3758,15.3269,15.335,421600.0
2011-07-08 09:50:00,18.81,18.83,18.79,18.81,168000.0,15.335,15.3513,15.3187,15.335,168000.0
2011-07-08 10:00:00,18.81,18.81,18.77,18.81,178800.0,15.335,15.335,15.3024,15.335,178800.0
2011-07-08 10:10:00,18.81,18.81,18.74,18.74,253600.0,15.335,15.335,15.2779,15.2779,253600.0
2011-07-08 10:20:00,18.74,18.76,18.73,18.76,119200.0,15.2779,15.2943,15.2698,15.2943,119200.0
2011-07-08 10:30:00,18.75,18.76,18.71,18.75,127200.0,15.2861,15.2943,15.2535,15.2861,127200.0
2011-07-08 10:40:00,18.75,18.78,18.73,18.73,146000.0,15.2861,15.3106,15.2698,15.2698,146000.0
2011-07-08 10:50:00,18.72,18.75,18.72,18.74,96800.0,15.2616,15.2861,15.2616,15.2779,96800.0
2011-07-08 11:00:00,18.74,18.74,18.7,18.72,137600.0,15.2779,15.2779,15.2453,15.2616,137600.0
2011-07-08 11:10:00,18.72,18.73,18.69,18.73,112000.0,15.2616,15.2698,15.2372,15.2698,112000.0
2011-07-08 11:20:00,18.73,18.74,18.72,18.74,35600.0,15.2698,15.2779,15.2616,15.2779,35600.0
2011-07-08 11:30:00,18.73,18.77,18.72,18.77,60800.0,15.2698,15.3024,15.2616,15.3024,60800.0
2011-07-08 11:40:00,18.78,18.79,18.77,18.78,34000.0,15.3106,15.3187,15.3024,15.3106,34000.0
2011-07-08 11:50:00,18.78,18.8,18.78,18.79,55600.0,15.3106,15.3269,15.3106,15.3187,55600.0
2011-07-08 12:00:00,18.79,18.81,18.79,18.8,35200.0,15.3187,15.335,15.3187,15.3269,35200.0
2011-07-08 12:10:00,18.8,18.8,18.78,18.79,28400.0,15.3269,15.3269,15.3106,15.3187,28400.0
2011-07-08 12:20:00,18.79,18.8,18.79,18.79,26000.0,15.3187,15.3269,15.3187,15.3187,26000.0
2011-07-08 12:30:00,18.8,18.81,18.8,18.81,24800.0,15.3269,15.335,15.3269,15.335,24800.0
2011-07-08 12:40:00,18.82,18.83,18.82,18.82,23200.0,15.3432,15.3513,15.3432,15.3432,23200.0
2011-07-08 12:50:00,18.82,18.82,18.81,18.82,23600.0,15.3432,15.3432,15.335,15.3432,23600.0
2011-07-08 13:00:00,18.81,18.82,18.8,18.81,114400.0,15.335,15.3432,15.3269,15.335,114400.0
2011-07-08 13:10:00,18.81,18.81,18.8,18.81,43600.0,15.335,15.335,15.3269,15.335,43600.0
2011-07-08 13:20:00,18.81,18.83,18.81,18.83,60400.0,15.335,15.3513,15.335,15.3513,60400.0
2011-07-08 13:30:00,18.83,18.86,18.83,18.85,73600.0,15.3513,15.3758,15.3513,15.3676,73600.0
2011-07-08 13:40:00,18.85,18.85,18.82,18.82,56800.0,15.3676,15.3676,15.3432,15.3432,56800.0
2011-07-08 13:50:00,18.82,18.83,18.81,18.81,80400.0,15.3432,15.3513,15.335,15.335,80400.0
2011-07-08 14:00:00,18.81,18.83,18.81,18.83,164800.0,15.335,15.3513,15.335,15.3513,164800.0
2011-07-08 14:10:00,18.83,18.83,18.79,18.8,70000.0,15.3513,15.3513,15.3187,15.3269,70000.0
2011-07-08 14:20:00,18.8,18.81,18.79,18.8,37200.0,15.3269,15.335,15.3187,15.3269,37200.0
2011-07-08 14:30:00,18.81,18.82,18.8,18.81,56800.0,15.335,15.3432,15.3269,15.335,56800.0
2011-07-08 14:40:00,18.81,18.82,18.8,18.81,36000.0,15.335,15.3432,15.3269,15.335,36000.0
2011-07-08 14:50:00,18.81,18.82,18.81,18.82,17200.0,15.335,15.3432,15.335,15.3432,17200.0
2011-07-08 15:00:00,18.82,18.84,18.81,18.83,148800.0,15.3432,15.3595,15.335,15.3513,148800.0
2011-07-08 15:10:00,18.83,18.83,18.81,18.81,102800.0,15.3513,15.3513,15.335,15.335,102800.0
2011-07-08 15:20:00,18.81,18.83,18.81,18.82,30800.0,15.335,15.3513,15.335,15.3432,30800.0
2011-07-08 15:30:00,18.82,18.87,18.81,18.86,158400.0,15.3432,15.3839,15.335,15.3758,158400.0
2011-07-08 15:40:00,18.86,18.87,18.85,18.87,268000.0,15.3758,15.3839,15.3676,15.3839,268000.0
2011-07-08 15:50:00,18.87,18.89,18.86,18.88,1025600.0,15.3839,15.4002,15.3758,15.3921,1025600.0
2011-07-11 09:30:00,18.63,18.68,18.62,18.67,192400.0,15.1883,15.229,15.1801,15.2209,192400.0
2011-07-11 09:40:00,18.67,18.7,18.65,18.7,92400.0,15.2209,15.2453,15.2046,15.2453,92400.0
2011-07-11 09:50:00,18.7,18.75,18.7,18.72,80800.0,15.2453,15.2861,15.2453,15.2616,80800.0
2011-07-11 10:00:00,18.72,18.72,18.66,18.66,113200.0,15.2616,15.2616,15.2127,15.2127,113200.0
2011-07-11 10:10:00,18.66,18.67,18.61,18.61,173200.0,15.2127,15.2209,15.172,15.172,173200.0
2011-07-11 10:20:00,18.62,18.63,18.6,18.62,57200.0,15.1801,15.1883,15.1638,15.1801,57200.0
2011-07-11 10:30:00,18.61,18.63,18.58,18.59,48400.0,15.172,15.1883,15.1475,15.1557,48400.0
2011-07-11 10:40:00,18.59,18.6,18.57,18.58,66800.0,15.1557,15.1638,15.1394,15.1475,66800.0
2011-07-11 10:50:00,18.58,18.58,18.53,18.53,96800.0,15.1475,15.1475,15.1067,15.1067,96800.0
2011-07-11 11:00:00,18.53,18.53,18.49,18.53,65600.0,15.1067,15.1067,15.0741,15.1067,65600.0
2011-07-11 11:10:00,18.54,18.54,18.5,18.51,53600.0,15.1149,15.1149,15.0823,15.0904,53600.0
2011-07-11 11:20:00,18.52,18.56,18.52,18.56,46400.0,15.0986,15.1312,15.0986,15.1312,46400.0
2011-07-11 11:30:00,18.56,18.58,18.56,18.56,23600.0,15.1312,15.1475,15.1312,15.1312,23600.0
2011-07-11 11:40:00,18.55,18.58,18.55,18.57,47200.0,15.123,15.1475,15.123,15.1394,47200.0
2011-07-11 11:50:00,18.57,18.59,18.56,18.57,27600.0,15.1394,15.1557,15.1312,15.1394,27600.0
2011-07-11 12:00:00,18.56,18.56,18.54,18.55,36000.0,15.1312,15.1312,15.1149,15.123,36000.0
2011-07-11 12:10:00,18.55,18.58,18.54,18.58,18800.0,15.123,15.1475,15.1149,15.1475,18800.0
2011-07-11 12:20:00,18.57,18.58,18.56,18.57,20400.0,15.1394,15.1475,15.1312,15.1394,20400.0
2011-07-11 12:30:00,18.57,18.57,18.54,18.55,25200.0,15.1394,15.1394,15.1149,15.123,25200.0
2011-07-11 12:40:00,18.56,18.57,18.53,18.54,30800.0,15.1312,15.1394,15.1067,15.1149,30800.0
2011-07-11 12:50:00,18.53,18.54,18.53,18.54,74000.0,15.1067,15.1149,15.1067,15.1149,74000.0
2011-07-11 13:00:00,18.54,18.55,18.52,18.53,206800.0,15.1149,15.123,15.0986,15.1067,206800.0
2011-07-11 13:10:00,18.53,18.53,18.5,18.51,68800.0,15.1067,15.1067,15.0823,15.0904,68800.0
2011-07-11 13:20:00,18.5,18.52,18.5,18.52,32000.0,15.0823,15.0986,15.0823,15.0986,32000.0
2011-07-11 13:30:00,18.52,18.54,18.51,18.53,45600.0,15.0986,15.1149,15.0904,15.1067,45600.0
2011-07-11 13:40:00,18.53,18.53,18.51,18.53,36000.0,15.1067,15.1067,15.0904,15.1067,36000.0
2011-07-11 13:50:00,18.53,18.54,18.53,18.54,25600.0,15.1067,15.1149,15.1067,15.1149,25600.0
2011-07-11 14:00:00,18.54,18.55,18.53,18.53,33200.0,15.1149,15.123,15.1067,15.1067,33200.0
2011-07-11 14:10:00,18.53,18.53,18.5,18.5,35200.0,15.1067,15.1067,15.0823,15.0823,35200.0
2011-07-11 14:20:00,18.5,18.51,18.49,18.5,32400.0,15.0823,15.0904,15.0741,15.0823,32400.0
2011-07-11 14:30:00,18.49,18.52,18.48,18.51,44000.0,15.0741,15.0986,15.066,15.0904,44000.0
2011-07-11 14:40:00,18.51,18.51,18.49,18.49,37200.0,15.0904,15.0904,15.0741,15.0741,37200.0
2011-07-11 14:50:00,18.49,18.5,18.48,18.49,215600.0,15.0741,15.0823,15.066,15.0741,215600.0
2011-07-11 15:00:00,18.49,18.5,18.46,18.46,338000.0,15.0741,15.0823,15.0497,15.0497,338000.0
2011-07-11 15:10:00,18.46,18.48,18.46,18.47,455200.0,15.0497,15.066,15.0497,15.0578,455200.0
2011-07-11 15:20:00,18.47,18.49,18.47,18.49,125200.0,15.0578,15.0741,15.0578,15.0741,125200.0
2011-07-11 15:30:00,18.5,18.51,18.48,18.5,131600.0,15.0823,15.0904,15.066,15.0823,131600.0
2011-07-11 15:40:00,18.5,18.51,18.47,18.47,147200.0,15.0823,15.0904,15.0578,15.0578,147200.0
2011-07-11 15:50:00,18.47,18.52,18.46,18.5,655600.0,15.0578,15.0986,15.0497,15.0823,655600.0
2011-07-12 09:30:00,18.42,18.47,18.41,18.46,261200.0,15.0171,15.0578,15.0089,15.0497,261200.0
2011-07-12 09:40:00,18.45,18.49,18.45,18.46,163600.0,15.0415,15.0741,15.0415,15.0497,163600.0
2011-07-12 09:50:00,18.46,18.48,18.4,18.46,177600.0,15.0497,15.066,15.0008,15.0497,177600.0
2011-07-12 10:00:00,18.46,18.52,18.45,18.5,236000.0,15.0497,15.0986,15.0415,15.0823,236000.0
2011-07-12 10:10:00,18.49,18.53,18.47,18.52,194800.0,15.0741,15.1067,15.0578,15.0986,194800.0
2011-07-12 10:20:00,18.52,18.53,18.47,18.5,116400.0,15.0986,15.1067,15.0578,15.0823,116400.0
2011-07-12 10:30:00,18.5,18.52,18.48,18.51,69600.0,15.0823,15.0986,15.066,15.0904,69600.0
2011-07-12 10:40:00,18.51,18.53,18.49,18.5,208400.0,15.0904,15.1067,15.0741,15.0823,208400.0
2011-07-12 10:50:00,18.49,18.49,18.46,18.48,148400.0,15.0741,15.0741,15.0497,15.066,148400.0
2011-07-12 11:00:00,18.48,18.5,18.47,18.48,177600.0,15.066,15.0823,15.0578,15.066,177600.0
2011-07-12 11:10:00,18.48,18.53,18.48,18.53,178800.0,15.066,15.1067,15.066,15.1067,178800.0
2011-07-12 11:20:00,18.54,18.59,18.54,18.57,194400.0,15.1149,15.1557,15.1149,15.1394,194400.0
2011-07-12 11:30:00,18.57,18.59,18.56,18.57,144400.0,15.1394,15.1557,15.1312,15.1394,144400.0
2011-07-12 11:40:00,18.57,18.61,18.56,18.58,79200.0,15.1394,15.172,15.1312,15.1475,79200.0
2011-07-12 11:50:00,18.58,18.59,18.57,18.58,130400.0,15.1475,15.1557,15.1394,15.1475,130400.0
2011-07-12 12:00:00,18.58,18.6,18.56,18.6,100800.0,15.1475,15.1638,15.1312,15.1638,100800.0
2011-07-12 12:10:00,18.6,18.6,18.57,18.58,367200.0,15.1638,15.1638,15.1394,15.1475,367200.0
2011-07-12 12:20:00,18.57,18.58,18.55,18.55,57200.0,15.1394,15.1475,15.123,15.123,57200.0
2011-07-12 12:30:00,18.55,18.56,18.54,18.54,69200.0,15.123,15.1312,15.1149,15.1149,69200.0
2011-07-12 12:40:00,18.54,18.55,18.53,18.54,123600.0,15.1149,15.123,15.1067,15.1149,123600.0
2011-07-12 12:50:00,18.54,18.54,18.53,18.54,43200.0,15.1149,15.1149,15.1067,15.1149,43200.0
2011-07-12 13:00:00,18.54,18.56,18.53,18.55,77200.0,15.1149,15.1312,15.1067,15.123,77200.0
2011-07-12 13:10:00,18.56,18.56,18.5,18.52,97600.0,15.1312,15.1312,15.0823,15.0986,97600.0
2011-07-12 13:20:00,18.54,18.54,18.49,18.49,45200.0,15.1149,15.1149,15.0741,15.0741,45200.0
2011-07-12 13:30:00,18.49,18.5,18.48,18.5,163600.0,15.0741,15.0823,15.066,15.0823,163600.0
2011-07-12 13:40:00,18.5,18.51,18.49,18.51,73600.0,15.0823,15.0904,15.0741,15.0904,73600.0
2011-07-12 13:50:00,18.51,18.51,18.5,18.5,34000.0,15.0904,15.0904,15.0823,15.0823,34000.0
2011-07-12 14:00:00,18.5,18.56,18.49,18.55,79600.0,15.0823,15.1312,15.0741,15.123,79600.0
2011-07-12 14:10:00,18.56,18.61,18.56,18.59,181600.0,15.1312,15.172,15.1312,15.1557,181600.0
2011-07-12 14:20:00,18.6,18.61,18.58,18.59,79600.0,15.1638,15.172,15.1475,15.1557,79600.0
2011-07-12 14:30:00,18.59,18.59,18.52,18.53,103600.0,15.1557,15.1557,15.0986,15.1067,103600.0
2011-07-12 14:40:00,18.53,18.54,18.51,18.53,108000.0,15.1067,15.1149,15.0904,15.1067,108000.0
2011-07-12 14:50:00,18.53,18.54,18.51,18.51,85600.0,15.1067,15.1149,15.0904,15.0904,85600.0
2011-07-12 15:00:00,18.5,18.53,18.5,18.5,130400.0,15.0823,15.1067,15.0823,15.0823,130400.0
2011-07-12 15:10:00,18.5,18.52,18.48,18.51,64800.0,15.0823,15.0986,15.066,15.0904,64800.0
2011-07-12 15:20:00,18.51,18.52,18.47,18.49,252400.0,15.0904,15.0986,15.0578,15.0741,252400.0
2011-07-12 15:30:00,18.49,18.49,18.46,18.49,100000.0,15.0741,15.0741,15.0497,15.0741,100000.0
2011-07-12 15:40:00,18.49,18.49,18.41,18.41,203600.0,15.0741,15.0741,15.0089,15.0089,203600.0
2011-07-12 15:50:00,18.41,18.45,18.41,18.43,577600.0,15.0089,15.0415,15.0089,15.0252,577600.0
2011-07-13 09:30:00,18.52,18.57,18.51,18.55,221200.0,15.0986,15.1394,15.0904,15.123,221200.0
2011-07-13 09:40:00,18.56,18.6,18.55,18.57,95200.0,15.1312,15.1638,15.123,15.1394,95200.0
2011-07-13 09:50:00,18.57,18.57,18.5,18.51,156400.0,15.1394,15.1394,15.0823,15.0904,156400.0
2011-07-13 10:00:00,18.51,18.61,18.51,18.58,293200.0,15.0904,15.172,15.0904,15.1475,293200.0
2011-07-13 10:10:00,18.58,18.65,18.56,18.64,172000.0,15.1475,15.2046,15.1312,15.1964,172000.0
2011-07-13 10:20:00,18.65,18.68,18.64,18.65,96800.0,15.2046,15.229,15.1964,15.2046,96800.0
2011-07-13 10:30:00,18.66,18.72,18.66,18.7,156000.0,15.2127,15.2616,15.2127,15.2453,156000.0
2011-07-13 10:40:00,18.7,18.72,18.7,18.71,58400.0,15.2453,15.2616,15.2453,15.2535,58400.0
2011-07-13 10:50:00,18.71,18.72,18.69,18.7,53200.0,15.2535,15.2616,15.2372,15.2453,53200.0
2011-07-13 11:00:00,18.7,18.7,18.68,18.7,80000.0,15.2453,15.2453,15.229,15.2453,80000.0
2011-07-13 11:10:00,18.7,18.72,18.7,18.72,62400.0,15.2453,15.2616,15.2453,15.2616,62400.0
2011-07-13 11:20:00,18.72,18.75,18.72,18.75,138000.0,15.2616,15.2861,15.2616,15.2861,138000.0
2011-07-13 11:30:00,18.75,18.75,18.73,18.73,224000.0,15.2861,15.2861,15.2698,15.2698,224000.0
2011-07-13 11:40:00,18.73,18.74,18.7,18.7,511600.0,15.2698,15.2779,15.2453,15.2453,511600.0
2011-07-13 11:50:00,18.7,18.72,18.7,18.71,247200.0,15.2453,15.2616,15.2453,15.2535,247200.0
2011-07-13 12:00:00,18.72,18.73,18.69,18.7,335200.0,15.2616,15.2698,15.2372,15.2453,335200.0
2011-07-13 12:10:00,18.71,18.73,18.7,18.72,278800.0,15.2535,15.2698,15.2453,15.2616,278800.0
2011-07-13 12:20:00,18.73,18.73,18.72,18.73,401600.0,15.2698,15.2698,15.2616,15.2698,401600.0
2011-07-13 12:30:00,18.73,18.73,18.71,18.71,398400.0,15.2698,15.2698,15.2535,15.2535,398400.0
2011-07-13 12:40:00,18.71,18.71,18.68,18.71,129600.0,15.2535,15.2535,15.229,15.2535,129600.0
2011-07-13 12:50:00,18.71,18.71,18.7,18.7,59200.0,15.2535,15.2535,15.2453,15.2453,59200.0
2011-07-13 13:00:00,18.7,18.7,18.66,18.67,88000.0,15.2453,15.2453,15.2127,15.2209,88000.0
2011-07-13 13:10:00,18.67,18.67,18.64,18.65,102400.0,15.2209,15.2209,15.1964,15.2046,102400.0
2011-07-13 13:20:00,18.65,18.66,18.64,18.65,22800.0,15.2046,15.2127,15.1964,15.2046,22800.0
2011-07-13 13:30:00,18.65,18.67,18.65,18.67,139200.0,15.2046,15.2209,15.2046,15.2209,139200.0
2011-07-13 13:40:00,18.67,18.67,18.65,18.65,27600.0,15.2209,15.2209,15.2046,15.2046,27600.0
2011-07-13 13:50:00,18.65,18.65,18.61,18.63,58800.0,15.2046,15.2046,15.172,15.1883,58800.0
2011-07-13 14:00:00,18.62,18.64,18.61,18.63,51600.0,15.1801,15.1964,15.172,15.1883,51600.0
2011-07-13 14:10:00,18.64,18.64,18.6,18.61,82400.0,15.1964,15.1964,15.1638,15.172,82400.0
2011-07-13 14:20:00,18.61,18.61,18.59,18.6,71600.0,15.172,15.172,15.1557,15.1638,71600.0
2011-07-13 14:30:00,18.61,18.63,18.6,18.63,51200.0,15.172,15.1883,15.1638,15.1883,51200.0
2011-07-13 14:40:00,18.63,18.63,18.61,18.63,67200.0,15.1883,15.1883,15.172,15.1883,67200.0
2011-07-13 14:50:00,18.63,18.65,18.63,18.64,36000.0,15.1883,15.2046,15.1883,15.1964,36000.0
2011-07-13 15:00:00,18.64,18.66,18.61,18.61,61600.0,15.1964,15.2127,15.172,15.172,61600.0
2011-07-13 15:10:00,18.61,18.61,18.53,18.54,174400.0,15.172,15.172,15.1067,15.1149,174400.0
2011-07-13 15:20:00,18.53,18.56,18.52,18.56,118000.0,15.1067,15.1312,15.0986,15.1312,118000.0
2011-07-13 15:30:00,18.56,18.56,18.54,18.54,122800.0,15.1312,15.1312,15.1149,15.1149,122800.0
2011-07-13 15:40:00,18.53,18.55,18.5,18.55,157200.0,15.1067,15.123,15.0823,15.123,157200.0
2011-07-13 15:50:00,18.55,18.58,18.53,18.58,253600.0,15.123,15.1475,15.1067,15.1475,253600.0
2011-07-14 09:30:00,18.62,18.63,18.56,18.58,100000.0,15.1801,15.1883,15.1312,15.1475,100000.0
2011-07-14 09:40:00,18.58,18.62,18.57,18.6,230400.0,15.1475,15.1801,15.1394,15.1638,230400.0
2011-07-14 09:50:00,18.6,18.68,18.6,18.67,199600.0,15.1638,15.229,15.1638,15.2209,199600.0
2011-07-14 10:00:00,18.67,18.69,18.64,18.68,94400.0,15.2209,15.2372,15.1964,15.229,94400.0
2011-07-14 10:10:00,18.68,18.69,18.61,18.64,148000.0,15.229,15.2372,15.172,15.1964,148000.0
2011-07-14 10:20:00,18.64,18.68,18.64,18.66,104800.0,15.1964,15.229,15.1964,15.2127,104800.0
2011-07-14 10:30:00,18.66,18.67,18.57,18.58,291600.0,15.2127,15.2209,15.1394,15.1475,291600.0
2011-07-14 10:40:00,18.58,18.58,18.52,18.54,181600.0,15.1475,15.1475,15.0986,15.1149,181600.0
2011-07-14 10:50:00,18.52,18.54,18.48,18.5,268400.0,15.0986,15.1149,15.066,15.0823,268400.0
2011-07-14 11:00:00,18.5,18.52,18.5,18.52,67200.0,15.0823,15.0986,15.0823,15.0986,67200.0
2011-07-14 11:10:00,18.52,18.52,18.5,18.52,237600.0,15.0986,15.0986,15.0823,15.0986,237600.0
2011-07-14 11:20:00,18.52,18.52,18.5,18.52,185200.0,15.0986,15.0986,15.0823,15.0986,185200.0
2011-07-14 11:30:00,18.52,18.52,18.43,18.43,400400.0,15.0986,15.0986,15.0252,15.0252,400400.0
2011-07-14 11:40:00,18.43,18.47,18.43,18.47,152800.0,15.0252,15.0578,15.0252,15.0578,152800.0
2011-07-14 11:50:00,18.47,18.47,18.44,18.45,142800.0,15.0578,15.0578,15.0334,15.0415,142800.0
2011-07-14 12:00:00,18.45,18.45,18.42,18.43,84000.0,15.0415,15.0415,15.0171,15.0252,84000.0
2011-07-14 12:10:00,18.42,18.43,18.35,18.36,141200.0,15.0171,15.0252,14.96,14.9681,141200.0
2011-07-14 12:20:00,18.35,18.36,18.33,18.36,101200.0,14.96,14.9681,14.9437,14.9681,101200.0
2011-07-14 12:30:00,18.36,18.37,18.36,18.36,30400.0,14.9681,14.9763,14.9681,14.9681,30400.0
2011-07-14 12:40:00,18.36,18.4,18.36,18.36,38400.0,14.9681,15.0008,14.9681,14.9681,38400.0
2011-07-14 12:50:00,18.37,18.37,18.29,18.31,334400.0,14.9763,14.9763,14.9111,14.9274,334400.0
2011-07-14 13:00:00,18.31,18.34,18.28,18.3,99200.0,14.9274,14.9518,14.9029,14.9192,99200.0
2011-07-14 13:10:00,18.3,18.31,18.26,18.27,70400.0,14.9192,14.9274,14.8866,14.8948,70400.0
2011-07-14 13:20:00,18.25,18.3,18.25,18.3,772400.0,14.8785,14.9192,14.8785,14.9192,772400.0
2011-07-14 13:30:00,18.3,18.4,18.28,18.35,481200.0,14.9192,15.0008,14.9029,14.96,481200.0
2011-07-14 13:40:00,18.35,18.39,18.33,18.35,142800.0,14.96,14.9926,14.9437,14.96,142800.0
2011-07-14 13:50:00,18.35,18.38,18.31,18.38,1070800.0,14.96,14.9845,14.9274,14.9845,1070800.0
2011-07-14 14:00:00,18.38,18.39,18.35,18.36,119200.0,14.9845,14.9926,14.96,14.9681,119200.0
2011-07-14 14:10:00,18.36,18.43,18.36,18.38,211600.0,14.9681,15.0252,14.9681,14.9845,211600.0
2011-07-14 14:20:00,18.38,18.39,18.31,18.33,268000.0,14.9845,14.9926,14.9274,14.9437,268000.0
2011-07-14 14:30:00,18.33,18.35,18.3,18.3,126800.0,14.9437,14.96,14.9192,14.9192,126800.0
2011-07-14 14:40:00,18.31,18.33,18.3,18.3,73600.0,14.9274,14.9437,14.9192,14.9192,73600.0
2011-07-14 14:50:00,18.3,18.31,18.28,18.31,142000.0,14.9192,14.9274,14.9029,14.9274,142000.0
2011-07-14 15:00:00,18.31,18.32,18.26,18.27,243200.0,14.9274,14.9355,14.8866,14.8948,243200.0
2011-07-14 15:10:00,18.27,18.31,18.26,18.3,89200.0,14.8948,14.9274,14.8866,14.9192,89200.0
2011-07-14 15:20:00,18.3,18.33,18.28,18.3,122000.0,14.9192,14.9437,14.9029,14.9192,122000.0
2011-07-14 15:30:00,18.29,18.34,18.29,18.32,102000.0,14.9111,14.9518,14.9111,14.9355,102000.0
2011-07-14 15:40:00,18.32,18.34,18.29,18.31,162400.0,14.9355,14.9518,14.9111,14.9274,162400.0
2011-07-14 15:50:00,18.31,18.31,18.27,18.28,652400.0,14.9274,14.9274,14.8948,14.9029,652400.0
2011-07-15 09:30:00,18.35,18.39,18.33,18.35,163600.0,14.96,14.9926,14.9437,14.96,163600.0
2011-07-15 09:40:00,18.34,18.37,18.29,18.37,218800.0,14.9518,14.9763,14.9111,14.9763,218800.0
2011-07-15 09:50:00,18.36,18.38,18.27,18.31,401600.0,14.9681,14.9845,14.8948,14.9274,401600.0
2011-07-15 10:00:00,18.31,18.39,18.31,18.35,175200.0,14.9274,14.9926,14.9274,14.96,175200.0
2011-07-15 10:10:00,18.33,18.34,18.29,18.3,180800.0,14.9437,14.9518,14.9111,14.9192,180800.0
2011-07-15 10:20:00,18.29,18.32,18.27,18.32,94800.0,14.9111,14.9355,14.8948,14.9355,94800.0
2011-07-15 10:30:00,18.32,18.34,18.31,18.32,174000.0,14.9355,14.9518,14.9274,14.9355,174000.0
2011-07-15 10:40:00,18.32,18.39,18.31,18.35,90400.0,14.9355,14.9926,14.9274,14.96,90400.0
2011-07-15 10:50:00,18.35,18.38,18.31,18.33,82400.0,14.96,14.9845,14.9274,14.9437,82400.0
2011-07-15 11:00:00,18.32,18.36,18.31,18.35,72400.0,14.9355,14.9681,14.9274,14.96,72400.0
2011-07-15 11:10:00,18.35,18.38,18.34,18.36,305600.0,14.96,14.9845,14.9518,14.9681,305600.0
2011-07-15 11:20:00,18.36,18.37,18.35,18.36,122400.0,14.9681,14.9763,14.96,14.9681,122400.0
2011-07-15 11:30:00,18.36,18.36,18.35,18.35,77600.0,14.9681,14.9681,14.96,14.96,77600.0
2011-07-15 11:40:00,18.35,18.35,18.32,18.33,105600.0,14.96,14.96,14.9355,14.9437,105600.0
2011-07-15 11:50:00,18.33,18.36,18.33,18.33,100800.0,14.9437,14.9681,14.9437,14.9437,100800.0
2011-07-15 12:00:00,18.33,18.41,18.33,18.36,248000.0,14.9437,15.0089,14.9437,14.9681,248000.0
2011-07-15 12:10:00,18.37,18.38,18.34,18.34,59200.0,14.9763,14.9845,14.9518,14.9518,59200.0
2011-07-15 12:20:00,18.35,18.36,18.33,18.35,58400.0,14.96,14.9681,14.9437,14.96,58400.0
2011-07-15 12:30:00,18.36,18.37,18.34,18.35,44800.0,14.9681,14.9763,14.9518,14.96,44800.0
2011-07-15 12:40:00,18.35,18.36,18.32,18.35,50800.0,14.96,14.9681,14.9355,14.96,50800.0
2011-07-15 12:50:00,18.34,18.36,18.33,18.35,58000.0,14.9518,14.9681,14.9437,14.96,58000.0
2011-07-15 13:00:00,18.35,18.36,18.34,18.36,20800.0,14.96,14.9681,14.9518,14.9681,20800.0
2011-07-15 13:10:00,18.37,18.37,18.35,18.35,44000.0,14.9763,14.9763,14.96,14.96,44000.0
2011-07-15 13:20:00,18.35,18.37,18.35,18.36,46800.0,14.96,14.9763,14.96,14.9681,46800.0
2011-07-15 13:30:00,18.36,18.36,18.35,18.36,30400.0,14.9681,14.9681,14.96,14.9681,30400.0
2011-07-15 13:40:00,18.36,18.36,18.34,18.34,35200.0,14.9681,14.9681,14.9518,14.9518,35200.0
2011-07-15 13:50:00,18.34,18.35,18.31,18.32,65600.0,14.9518,14.96,14.9274,14.9355,65600.0
2011-07-15 14:00:00,18.31,18.33,18.31,18.31,32000.0,14.9274,14.9437,14.9274,14.9274,32000.0
2011-07-15 14:10:00,18.31,18.32,18.29,18.3,151600.0,14.9274,14.9355,14.9111,14.9192,151600.0
2011-07-15 14:20:00,18.3,18.3,18.25,18.26,103600.0,14.9192,14.9192,14.8785,14.8866,103600.0
2011-07-15 14:30:00,18.26,18.28,18.25,18.27,91200.0,14.8866,14.9029,14.8785,14.8948,91200.0
2011-07-15 14:40:00,18.28,18.31,18.26,18.29,178800.0,14.9029,14.9274,14.8866,14.9111,178800.0
2011-07-15 14:50:00,18.29,18.31,18.28,18.29,261600.0,14.9111,14.9274,14.9029,14.9111,261600.0
2011-07-15 15:00:00,18.29,18.33,18.28,18.32,241600.0,14.9111,14.9437,14.9029,14.9355,241600.0
2011-07-15 15:10:00,18.33,18.33,18.31,18.32,169200.0,14.9437,14.9437,14.9274,14.9355,169200.0
2011-07-15 15:20:00,18.32,18.36,18.32,18.35,50800.0,14.9355,14.9681,14.9355,14.96,50800.0
2011-07-15 15:30:00,18.36,18.38,18.34,18.36,72400.0,14.9681,14.9845,14.9518,14.9681,72400.0
2011-07-15 15:40:00,18.36,18.37,18.35,18.37,95200.0,14.9681,14.9763,14.96,14.9763,95200.0
2011-07-15 15:50:00,18.38,18.38,18.36,18.38,110000.0,14.9845,14.9845,14.9681,14.9845,110000.0
2011-07-18 09:30:00,18.29,18.31,18.26,18.31,171200.0,14.9111,14.9274,14.8866,14.9274,171200.0
2011-07-18 09:40:00,18.32,18.34,18.27,18.27,200800.0,14.9355,14.9518,14.8948,14.8948,200800.0
2011-07-18 09:50:00,18.27,18.28,18.19,18.19,136000.0,14.8948,14.9029,14.8296,14.8296,136000.0
2011-07-18 10:00:00,18.2,18.23,18.11,18.13,216400.0,14.8377,14.8622,14.7643,14.7806,216400.0
2011-07-18 10:10:00,18.13,18.14,18.08,18.13,88400.0,14.7806,14.7888,14.7399,14.7806,88400.0
2011-07-18 10:20:00,18.13,18.16,18.12,18.14,75600.0,14.7806,14.8051,14.7725,14.7888,75600.0
2011-07-18 10:30:00,18.14,18.15,18.11,18.13,102000.0,14.7888,14.7969,14.7643,14.7806,102000.0
2011-07-18 10:40:00,18.14,18.15,18.1,18.11,72000.0,14.7888,14.7969,14.7562,14.7643,72000.0
2011-07-18 10:50:00,18.11,18.12,18.05,18.08,1087200.0,14.7643,14.7725,14.7154,14.7399,1087200.0
2011-07-18 11:00:00,18.08,18.09,18.07,18.08,113200.0,14.7399,14.748,14.7317,14.7399,113200.0
2011-07-18 11:10:00,18.09,18.09,18.07,18.08,80400.0,14.748,14.748,14.7317,14.7399,80400.0
2011-07-18 11:20:00,18.08,18.13,18.08,18.1,98400.0,14.7399,14.7806,14.7399,14.7562,98400.0
2011-07-18 11:30:00,18.1,18.11,18.05,18.06,89200.0,14.7562,14.7643,14.7154,14.7236,89200.0
2011-07-18 11:40:00,18.06,18.06,18.03,18.04,146800.0,14.7236,14.7236,14.6991,14.7073,146800.0
2011-07-18 11:50:00,18.04,18.05,18.02,18.03,176000.0,14.7073,14.7154,14.691,14.6991,176000.0
2011-07-18 12:00:00,18.03,18.05,18.01,18.03,86000.0,14.6991,14.7154,14.6828,14.6991,86000.0
2011-07-18 12:10:00,18.04,18.07,18.04,18.06,48800.0,14.7073,14.7317,14.7073,14.7236,48800.0
2011-07-18 12:20:00,18.06,18.07,18.05,18.07,36000.0,14.7236,14.7317,14.7154,14.7317,36000.0
2011-07-18 12:30:00,18.07,18.09,18.05,18.08,42800.0,14.7317,14.748,14.7154,14.7399,42800.0
2011-07-18 12:40:00,18.08,18.08,18.06,18.06,26000.0,14.7399,14.7399,14.7236,14.7236,26000.0
2011-07-18 12:50:00,18.07,18.1,18.06,18.1,21600.0,14.7317,14.7562,14.7236,14.7562,21600.0
2011-07-18 13:00:00,18.09,18.09,18.07,18.08,51600.0,14.748,14.748,14.7317,14.7399,51600.0
2011-07-18 13:10:00,18.08,18.08,18.05,18.05,97600.0,14.7399,14.7399,14.7154,14.7154,97600.0
2011-07-18 13:20:00,18.05,18.07,18.05,18.07,106800.0,14.7154,14.7317,14.7154,14.7317,106800.0
2011-07-18 13:30:00,18.07,18.11,18.07,18.11,62400.0,14.7317,14.7643,14.7317,14.7643,62400.0
2011-07-18 13:40:00,18.11,18.12,18.09,18.1,65600.0,14.7643,14.7725,14.748,14.7562,65600.0
2011-07-18 13:50:00,18.11,18.16,18.1,18.15,114800.0,14.7643,14.8051,14.7562,14.7969,114800.0
2011-07-18 14:00:00,18.15,18.15,18.12,18.14,35600.0,14.7969,14.7969,14.7725,14.7888,35600.0
2011-07-18 14:10:00,18.14,18.14,18.12,18.13,30800.0,14.7888,14.7888,14.7725,14.7806,30800.0
2011-07-18 14:20:00,18.13,18.14,18.11,18.11,36800.0,14.7806,14.7888,14.7643,14.7643,36800.0
2011-07-18 14:30:00,18.11,18.11,18.09,18.1,55600.0,14.7643,14.7643,14.748,14.7562,55600.0
2011-07-18 14:40:00,18.1,18.12,18.1,18.11,40400.0,14.7562,14.7725,14.7562,14.7643,40400.0
2011-07-18 14:50:00,18.11,18.15,18.11,18.14,66000.0,14.7643,14.7969,14.7643,14.7888,66000.0
2011-07-18 15:00:00,18.15,18.18,18.14,18.14,631600.0,14.7969,14.8214,14.7888,14.7888,631600.0
2011-07-18 15:10:00,18.14,18.14,18.13,18.13,117200.0,14.7888,14.7888,14.7806,14.7806,117200.0
2011-07-18 15:20:00,18.13,18.13,18.11,18.13,97600.0,14.7806,14.7806,14.7643,14.7806,97600.0
2011-07-18 15:30:00,18.13,18.16,18.11,18.16,138400.0,14.7806,14.8051,14.7643,14.8051,138400.0
2011-07-18 15:40:00,18.16,18.16,18.13,18.13,168400.0,14.8051,14.8051,14.7806,14.7806,168400.0
2011-07-18 15:50:00,18.13,18.15,18.13,18.13,464800.0,14.7806,14.7969,14.7806,14.7806,464800.0
2011-07-19 09:30:00,18.28,18.38,18.28,18.37,514400.0,14.9029,14.9845,14.9029,14.9763,514400.0
2011-07-19 09:40:00,18.37,18.41,18.35,18.37,379600.0,14.9763,15.0089,14.96,14.9763,379600.0
2011-07-19 09:50:00,18.37,18.41,18.37,18.38,131200.0,14.9763,15.0089,14.9763,14.9845,131200.0
2011-07-19 10:00:00,18.39,18.43,18.38,18.43,140400.0,14.9926,15.0252,14.9845,15.0252,140400.0
2011-07-19 10:10:00,18.43,18.44,18.41,18.43,108000.0,15.0252,15.0334,15.0089,15.0252,108000.0
2011-07-19 10:20:00,18.43,18.44,18.42,18.42,66800.0,15.0252,15.0334,15.0171,15.0171,66800.0
2011-07-19 10:30:00,18.43,18.44,18.42,18.42,76400.0,15.0252,15.0334,15.0171,15.0171,76400.0
2011-07-19 10:40:00,18.42,18.43,18.41,18.43,92000.0,15.0171,15.0252,15.0089,15.0252,92000.0
2011-07-19 10:50:00,18.43,18.45,18.42,18.42,98000.0,15.0252,15.0415,15.0171,15.0171,98000.0
2011-07-19 11:00:00,18.42,18.42,18.39,18.4,76800.0,15.0171,15.0171,14.9926,15.0008,76800.0
2011-07-19 11:10:00,18.39,18.41,18.39,18.39,41600.0,14.9926,15.0089,14.9926,14.9926,41600.0
2011-07-19 11:20:00,18.39,18.42,18.38,18.41,78800.0,14.9926,15.0171,14.9845,15.0089,78800.0
2011-07-19 11:30:00,18.41,18.41,18.36,18.36,247600.0,15.0089,15.0089,14.9681,14.9681,247600.0
2011-07-19 11:40:00,18.36,18.36,18.34,18.36,81600.0,14.9681,14.9681,14.9518,14.9681,81600.0
2011-07-19 11:50:00,18.36,18.39,18.36,18.38,112000.0,14.9681,14.9926,14.9681,14.9845,112000.0
2011-07-19 12:00:00,18.37,18.39,18.36,18.36,70800.0,14.9763,14.9926,14.9681,14.9681,70800.0
2011-07-19 12:10:00,18.36,18.39,18.36,18.37,62800.0,14.9681,14.9926,14.9681,14.9763,62800.0
2011-07-19 12:20:00,18.37,18.37,18.35,18.36,87600.0,14.9763,14.9763,14.96,14.9681,87600.0
2011-07-19 12:30:00,18.36,18.4,18.36,18.38,81600.0,14.9681,15.0008,14.9681,14.9845,81600.0
2011-07-19 12:40:00,18.38,18.38,18.34,18.35,313200.0,14.9845,14.9845,14.9518,14.96,313200.0
2011-07-19 12:50:00,18.34,18.37,18.34,18.36,83600.0,14.9518,14.9763,14.9518,14.9681,83600.0
2011-07-19 13:00:00,18.37,18.37,18.35,18.35,220000.0,14.9763,14.9763,14.96,14.96,220000.0
2011-07-19 13:10:00,18.35,18.37,18.33,18.37,177600.0,14.96,14.9763,14.9437,14.9763,177600.0
2011-07-19 13:20:00,18.36,18.39,18.36,18.39,101600.0,14.9681,14.9926,14.9681,14.9926,101600.0
2011-07-19 13:30:00,18.39,18.43,18.38,18.42,325600.0,14.9926,15.0252,14.9845,15.0171,325600.0
2011-07-19 13:40:00,18.42,18.48,18.41,18.44,874400.0,15.0171,15.066,15.0089,15.0334,874400.0
2011-07-19 13:50:00,18.44,18.46,18.44,18.46,247200.0,15.0334,15.0497,15.0334,15.0497,247200.0
2011-07-19 14:00:00,18.46,18.46,18.44,18.45,170000.0,15.0497,15.0497,15.0334,15.0415,170000.0
2011-07-19 14:10:00,18.45,18.46,18.43,18.44,136800.0,15.0415,15.0497,15.0252,15.0334,136800.0
2011-07-19 14:20:00,18.44,18.46,18.44,18.46,113600.0,15.0334,15.0497,15.0334,15.0497,113600.0
2011-07-19 14:30:00,18.46,18.46,18.45,18.46,66000.0,15.0497,15.0497,15.0415,15.0497,66000.0
2011-07-19 14:40:00,18.46,18.5,18.45,18.49,209200.0,15.0497,15.0823,15.0415,15.0741,209200.0
2011-07-19 14:50:00,18.49,18.52,18.49,18.52,88400.0,15.0741,15.0986,15.0741,15.0986,88400.0
2011-07-19 15:00:00,18.52,18.56,18.51,18.55,137600.0,15.0986,15.1312,15.0904,15.123,137600.0
2011-07-19 15:10:00,18.55,18.57,18.54,18.55,133200.0,15.123,15.1394,15.1149,15.123,133200.0
2011-07-19 15:20:00,18.55,18.56,18.55,18.55,131200.0,15.123,15.1312,15.123,15.123,131200.0
2011-07-19 15:30:00,18.54,18.56,18.54,18.55,49200.0,15.1149,15.1312,15.1149,15.123,49200.0
2011-07-19 15:40:00,18.55,18.55,18.54,18.54,72000.0,15.123,15.123,15.1149,15.1149,72000.0
2011-07-19 15:50:00,18.54,18.55,18.52,18.54,742000.0,15.1149,15.123,15.0986,15.1149,742000.0
2011-07-20 09:30:00,18.56,18.56,18.45,18.5,452400.0,15.1312,15.1312,15.0415,15.0823,452400.0
2011-07-20 09:40:00,18.5,18.5,18.43,18.45,152400.0,15.0823,15.0823,15.0252,15.0415,152400.0
2011-07-20 09:50:00,18.45,18.46,18.41,18.45,52000.0,15.0415,15.0497,15.0089,15.0415,52000.0
2011-07-20 10:00:00,18.44,18.46,18.41,18.44,118800.0,15.0334,15.0497,15.0089,15.0334,118800.0
2011-07-20 10:10:00,18.43,18.46,18.38,18.4,431200.0,15.0252,15.0497,14.9845,15.0008,431200.0
2011-07-20 10:20:00,18.4,18.43,18.4,18.43,62800.0,15.0008,15.0252,15.0008,15.0252,62800.0
2011-07-20 10:30:00,18.43,18.45,18.41,18.45,47200.0,15.0252,15.0415,15.0089,15.0415,47200.0
2011-07-20 10:40:00,18.45,18.46,18.43,18.44,35200.0,15.0415,15.0497,15.0252,15.0334,35200.0
2011-07-20 10:50:00,18.43,18.44,18.42,18.44,24000.0,15.0252,15.0334,15.0171,15.0334,24000.0
2011-07-20 11:00:00,18.44,18.45,18.43,18.45,45200.0,15.0334,15.0415,15.0252,15.0415,45200.0
2011-07-20 11:10:00,18.45,18.45,18.43,18.45,74400.0,15.0415,15.0415,15.0252,15.0415,74400.0
2011-07-20 11:20:00,18.45,18.46,18.43,18.43,34400.0,15.0415,15.0497,15.0252,15.0252,34400.0
2011-07-20 11:30:00,18.43,18.43,18.41,18.41,98400.0,15.0252,15.0252,15.0089,15.0089,98400.0
2011-07-20 11:40:00,18.42,18.43,18.39,18.39,82400.0,15.0171,15.0252,14.9926,14.9926,82400.0
2011-07-20 11:50:00,18.4,18.4,18.38,18.39,36800.0,15.0008,15.0008,14.9845,14.9926,36800.0
2011-07-20 12:00:00,18.39,18.41,18.39,18.4,20000.0,14.9926,15.0089,14.9926,15.0008,20000.0
2011-07-20 12:10:00,18.4,18.42,18.4,18.41,18000.0,15.0008,15.0171,15.0008,15.0089,18000.0
2011-07-20 12:20:00,18.41,18.41,18.39,18.41,72400.0,15.0089,15.0089,14.9926,15.0089,72400.0
2011-07-20 12:30:00,18.41,18.42,18.4,18.4,191200.0,15.0089,15.0171,15.0008,15.0008,191200.0
2011-07-20 12:40:00,18.4,18.42,18.4,18.42,96800.0,15.0008,15.0171,15.0008,15.0171,96800.0
2011-07-20 12:50:00,18.42,18.43,18.42,18.43,26000.0,15.0171,15.0252,15.0171,15.0252,26000.0
2011-07-20 13:00:00,18.43,18.43,18.42,18.42,26000.0,15.0252,15.0252,15.0171,15.0171,26000.0
2011-07-20 13:10:00,18.43,18.43,18.42,18.42,19200.0,15.0252,15.0252,15.0171,15.0171,19200.0
2011-07-20 13:20:00,18.42,18.45,18.42,18.45,18000.0,15.0171,15.0415,15.0171,15.0415,18000.0
2011-07-20 13:30:00,18.45,18.46,18.43,18.45,37600.0,15.0415,15.0497,15.0252,15.0415,37600.0
2011-07-20 13:40:00,18.45,18.46,18.44,18.46,61200.0,15.0415,15.0497,15.0334,15.0497,61200.0
2011-07-20 13:50:00,18.45,18.47,18.45,18.47,36000.0,15.0415,15.0578,15.0415,15.0578,36000.0
2011-07-20 14:00:00,18.47,18.47,18.46,18.47,20800.0,15.0578,15.0578,15.0497,15.0578,20800.0
2011-07-20 14:10:00,18.47,18.48,18.47,18.48,41200.0,15.0578,15.066,15.0578,15.066,41200.0
2011-07-20 14:20:00,18.48,18.5,18.48,18.5,48400.0,15.066,15.0823,15.066,15.0823,48400.0
2011-07-20 14:30:00,18.5,18.5,18.49,18.5,27200.0,15.0823,15.0823,15.0741,15.0823,27200.0
2011-07-20 14:40:00,18.5,18.5,18.46,18.46,22000.0,15.0823,15.0823,15.0497,15.0497,22000.0
2011-07-20 14:50:00,18.47,18.48,18.47,18.47,23600.0,15.0578,15.066,15.0578,15.0578,23600.0
2011-07-20 15:00:00,18.48,18.49,18.47,18.49,26400.0,15.066,15.0741,15.0578,15.0741,26400.0
2011-07-20 15:10:00,18.49,18.5,18.49,18.49,33200.0,15.0741,15.0823,15.0741,15.0741,33200.0
2011-07-20 15:20:00,18.49,18.49,18.47,18.47,45200.0,15.0741,15.0741,15.0578,15.0578,45200.0
2011-07-20 15:30:00,18.47,18.5,18.47,18.5,59600.0,15.0578,15.0823,15.0578,15.0823,59600.0
2011-07-20 15:40:00,18.5,18.5,18.47,18.47,92000.0,15.0823,15.0823,15.0578,15.0578,92000.0
2011-07-20 15:50:00,18.47,18.5,18.47,18.49,685600.0,15.0578,15.0823,15.0578,15.0741,685600.0
2011-07-21 09:30:00,18.56,18.56,18.51,18.53,73200.0,15.1312,15.1312,15.0904,15.1067,73200.0
2011-07-21 09:40:00,18.53,18.64,18.53,18.63,114000.0,15.1067,15.1964,15.1067,15.1883,114000.0
2011-07-21 09:50:00,18.63,18.64,18.6,18.62,124000.0,15.1883,15.1964,15.1638,15.1801,124000.0
2011-07-21 10:00:00,18.61,18.71,18.6,18.68,153600.0,15.172,15.2535,15.1638,15.229,153600.0
2011-07-21 10:10:00,18.68,18.71,18.67,18.68,70400.0,15.229,15.2535,15.2209,15.229,70400.0
2011-07-21 10:20:00,18.68,18.74,18.68,18.73,108000.0,15.229,15.2779,15.229,15.2698,108000.0
2011-07-21 10:30:00,18.73,18.74,18.72,18.72,114800.0,15.2698,15.2779,15.2616,15.2616,114800.0
2011-07-21 10:40:00,18.73,18.73,18.71,18.72,24800.0,15.2698,15.2698,15.2535,15.2616,24800.0
2011-07-21 10:50:00,18.72,18.74,18.7,18.7,75600.0,15.2616,15.2779,15.2453,15.2453,75600.0
2011-07-21 11:00:00,18.71,18.71,18.68,18.68,55600.0,15.2535,15.2535,15.229,15.229,55600.0
2011-07-21 11:10:00,18.68,18.7,18.68,18.69,34800.0,15.229,15.2453,15.229,15.2372,34800.0
2011-07-21 11:20:00,18.69,18.69,18.64,18.65,108000.0,15.2372,15.2372,15.1964,15.2046,108000.0
2011-07-21 11:30:00,18.65,18.66,18.63,18.64,40000.0,15.2046,15.2127,15.1883,15.1964,40000.0
2011-07-21 11:40:00,18.64,18.64,18.6,18.61,151600.0,15.1964,15.1964,15.1638,15.172,151600.0
2011-07-21 11:50:00,18.59,18.62,18.59,18.61,56400.0,15.1557,15.1801,15.1557,15.172,56400.0
2011-07-21 12:00:00,18.61,18.63,18.61,18.62,32400.0,15.172,15.1883,15.172,15.1801,32400.0
2011-07-21 12:10:00,18.62,18.63,18.6,18.61,26000.0,15.1801,15.1883,15.1638,15.172,26000.0
2011-07-21 12:20:00,18.6,18.61,18.6,18.61,11200.0,15.1638,15.172,15.1638,15.172,11200.0
2011-07-21 12:30:00,18.61,18.65,18.61,18.64,46800.0,15.172,15.2046,15.172,15.1964,46800.0
2011-07-21 12:40:00,18.65,18.72,18.64,18.7,170400.0,15.2046,15.2616,15.1964,15.2453,170400.0
2011-07-21 12:50:00,18.7,18.7,18.63,18.67,149200.0,15.2453,15.2453,15.1883,15.2209,149200.0
2011-07-21 13:00:00,18.67,18.68,18.65,18.66,58400.0,15.2209,15.229,15.2046,15.2127,58400.0
2011-07-21 13:10:00,18.65,18.68,18.65,18.68,50000.0,15.2046,15.229,15.2046,15.229,50000.0
2011-07-21 13:20:00,18.68,18.69,18.67,18.69,9600.0,15.229,15.2372,15.2209,15.2372,9600.0
2011-07-21 13:30:00,18.69,18.69,18.67,18.68,29200.0,15.2372,15.2372,15.2209,15.229,29200.0
2011-07-21 13:40:00,18.68,18.69,18.67,18.67,20800.0,15.229,15.2372,15.2209,15.2209,20800.0
2011-07-21 13:50:00,18.67,18.67,18.66,18.67,34000.0,15.2209,15.2209,15.2127,15.2209,34000.0
2011-07-21 14:00:00,18.68,18.68,18.66,18.66,25600.0,15.229,15.229,15.2127,15.2127,25600.0
2011-07-21 14:10:00,18.66,18.67,18.65,18.65,26000.0,15.2127,15.2209,15.2046,15.2046,26000.0
2011-07-21 14:20:00,18.65,18.68,18.65,18.67,41200.0,15.2046,15.229,15.2046,15.2209,41200.0
2011-07-21 14:30:00,18.68,18.7,18.67,18.69,44000.0,15.229,15.2453,15.2209,15.2372,44000.0
2011-07-21 14:40:00,18.69,18.7,18.68,18.7,60000.0,15.2372,15.2453,15.229,15.2453,60000.0
2011-07-21 14:50:00,18.69,18.7,18.68,18.7,80400.0,15.2372,15.2453,15.229,15.2453,80400.0
2011-07-21 15:00:00,18.7,18.72,18.67,18.68,282800.0,15.2453,15.2616,15.2209,15.229,282800.0
2011-07-21 15:10:00,18.68,18.71,18.67,18.7,157200.0,15.229,15.2535,15.2209,15.2453,157200.0
2011-07-21 15:20:00,18.7,18.71,18.68,18.7,174000.0,15.2453,15.2535,15.229,15.2453,174000.0
2011-07-21 15:30:00,18.7,18.7,18.66,18.67,54000.0,15.2453,15.2453,15.2127,15.2209,54000.0
2011-07-21 15:40:00,18.68,18.7,18.67,18.68,49600.0,15.229,15.2453,15.2209,15.229,49600.0
2011-07-21 15:50:00,18.68,18.7,18.67,18.68,406400.0,15.229,15.2453,15.2209,15.229,406400.0
2011-07-22 09:30:00,18.65,18.67,18.59,18.62,287200.0,15.2046,15.2209,15.1557,15.1801,287200.0
2011-07-22 09:40:00,18.62,18.64,18.58,18.61,301600.0,15.1801,15.1964,15.1475,15.172,301600.0
2011-07-22 09:50:00,18.61,18.61,18.56,18.57,213200.0,15.172,15.172,15.1312,15.1394,213200.0
2011-07-22 10:00:00,18.57,18.6,18.56,18.59,117200.0,15.1394,15.1638,15.1312,15.1557,117200.0
2011-07-22 10:10:00,18.58,18.61,18.56,18.57,147200.0,15.1475,15.172,15.1312,15.1394,147200.0
2011-07-22 10:20:00,18.57,18.57,18.52,18.55,231200.0,15.1394,15.1394,15.0986,15.123,231200.0
2011-07-22 10:30:00,18.54,18.58,18.54,18.57,151200.0,15.1149,15.1475,15.1149,15.1394,151200.0
2011-07-22 10:40:00,18.58,18.59,18.57,18.58,56800.0,15.1475,15.1557,15.1394,15.1475,56800.0
2011-07-22 10:50:00,18.57,18.6,18.56,18.59,52000.0,15.1394,15.1638,15.1312,15.1557,52000.0
2011-07-22 11:00:00,18.6,18.61,18.59,18.59,28800.0,15.1638,15.172,15.1557,15.1557,28800.0
2011-07-22 11:10:00,18.6,18.62,18.6,18.61,22400.0,15.1638,15.1801,15.1638,15.172,22400.0
2011-07-22 11:20:00,18.6,18.61,18.59,18.6,23600.0,15.1638,15.172,15.1557,15.1638,23600.0
2011-07-22 11:30:00,18.61,18.65,18.6,18.65,149600.0,15.172,15.2046,15.1638,15.2046,149600.0
2011-07-22 11:40:00,18.65,18.66,18.64,18.64,80800.0,15.2046,15.2127,15.1964,15.1964,80800.0
2011-07-22 11:50:00,18.65,18.66,18.64,18.65,12400.0,15.2046,15.2127,15.1964,15.2046,12400.0
2011-07-22 12:00:00,18.65,18.68,18.64,18.68,33600.0,15.2046,15.229,15.1964,15.229,33600.0
2011-07-22 12:10:00,18.68,18.69,18.67,18.67,39600.0,15.229,15.2372,15.2209,15.2209,39600.0
2011-07-22 12:20:00,18.67,18.67,18.66,18.67,27600.0,15.2209,15.2209,15.2127,15.2209,27600.0
2011-07-22 12:30:00,18.67,18.68,18.66,18.66,32400.0,15.2209,15.229,15.2127,15.2127,32400.0
2011-07-22 12:40:00,18.67,18.68,18.66,18.67,45600.0,15.2209,15.229,15.2127,15.2209,45600.0
2011-07-22 12:50:00,18.68,18.7,18.67,18.69,38800.0,15.229,15.2453,15.2209,15.2372,38800.0
2011-07-22 13:00:00,18.69,18.69,18.68,18.68,12800.0,15.2372,15.2372,15.229,15.229,12800.0
2011-07-22 13:10:00,18.69,18.69,18.68,18.69,12800.0,15.2372,15.2372,15.229,15.2372,12800.0
2011-07-22 13:20:00,18.68,18.69,18.67,18.68,22400.0,15.229,15.2372,15.2209,15.229,22400.0
2011-07-22 13:30:00,18.68,18.68,18.68,18.68,20800.0,15.229,15.229,15.229,15.229,20800.0
2011-07-22 13:40:00,18.68,18.69,18.68,18.68,36400.0,15.229,15.2372,15.229,15.229,36400.0
2011-07-22 13:50:00,18.68,18.7,18.68,18.69,28400.0,15.229,15.2453,15.229,15.2372,28400.0
2011-07-22 14:00:00,18.68,18.69,18.66,18.69,66400.0,15.229,15.2372,15.2127,15.2372,66400.0
2011-07-22 14:10:00,18.68,18.69,18.68,18.69,20400.0,15.229,15.2372,15.229,15.2372,20400.0
2011-07-22 14:20:00,18.69,18.69,18.68,18.69,31600.0,15.2372,15.2372,15.229,15.2372,31600.0
2011-07-22 14:30:00,18.69,18.7,18.68,18.69,19600.0,15.2372,15.2453,15.229,15.2372,19600.0
2011-07-22 14:40:00,18.69,18.7,18.68,18.69,18400.0,15.2372,15.2453,15.229,15.2372,18400.0
2011-07-22 14:50:00,18.68,18.69,18.68,18.69,36800.0,15.229,15.2372,15.229,15.2372,36800.0
2011-07-22 15:00:00,18.69,18.7,18.69,18.7,37200.0,15.2372,15.2453,15.2372,15.2453,37200.0
2011-07-22 15:10:00,18.7,18.7,18.68,18.69,53200.0,15.2453,15.2453,15.229,15.2372,53200.0
2011-07-22 15:20:00,18.69,18.7,18.68,18.68,34800.0,15.2372,15.2453,15.229,15.229,34800.0
2011-07-22 15:30:00,18.68,18.68,18.66,18.66,56000.0,15.229,15.229,15.2127,15.2127,56000.0
2011-07-22 15:40:00,18.66,18.68,18.65,18.67,65600.0,15.2127,15.229,15.2046,15.2209,65600.0
2011-07-22 15:50:00,18.67,18.67,18.65,18.65,92400.0,15.2209,15.2209,15.2046,15.2046,92400.0
2011-07-25 09:30:00,18.43,18.47,18.37,18.46,282400.0,15.0252,15.0578,14.9763,15.0497,282400.0
2011-07-25 09:40:00,18.46,18.52,18.42,18.48,328800.0,15.0497,15.0986,15.0171,15.066,328800.0
2011-07-25 09:50:00,18.48,18.55,18.48,18.54,417600.0,15.066,15.123,15.066,15.1149,417600.0
2011-07-25 10:00:00,18.55,18.57,18.54,18.56,82400.0,15.123,15.1394,15.1149,15.1312,82400.0
2011-07-25 10:10:00,18.57,18.58,18.55,18.56,105200.0,15.1394,15.1475,15.123,15.1312,105200.0
2011-07-25 10:20:00,18.57,18.6,18.56,18.58,146000.0,15.1394,15.1638,15.1312,15.1475,146000.0
2011-07-25 10:30:00,18.59,18.6,18.55,18.56,93200.0,15.1557,15.1638,15.123,15.1312,93200.0
2011-07-25 10:40:00,18.56,18.6,18.56,18.57,82400.0,15.1312,15.1638,15.1312,15.1394,82400.0
2011-07-25 10:50:00,18.57,18.57,18.51,18.55,616400.0,15.1394,15.1394,15.0904,15.123,616400.0
2011-07-25 11:00:00,18.55,18.57,18.54,18.57,217200.0,15.123,15.1394,15.1149,15.1394,217200.0
2011-07-25 11:10:00,18.56,18.57,18.56,18.57,159600.0,15.1312,15.1394,15.1312,15.1394,159600.0
2011-07-25 11:20:00,18.56,18.6,18.56,18.59,82400.0,15.1312,15.1638,15.1312,15.1557,82400.0
2011-07-25 11:30:00,18.6,18.6,18.58,18.59,27600.0,15.1638,15.1638,15.1475,15.1557,27600.0
2011-07-25 11:40:00,18.59,18.6,18.58,18.58,32400.0,15.1557,15.1638,15.1475,15.1475,32400.0
2011-07-25 11:50:00,18.58,18.58,18.56,18.57,52800.0,15.1475,15.1475,15.1312,15.1394,52800.0
2011-07-25 12:00:00,18.58,18.59,18.57,18.58,20400.0,15.1475,15.1557,15.1394,15.1475,20400.0
2011-07-25 12:10:00,18.58,18.6,18.58,18.58,16800.0,15.1475,15.1638,15.1475,15.1475,16800.0
2011-07-25 12:20:00,18.58,18.59,18.58,18.59,19600.0,15.1475,15.1557,15.1475,15.1557,19600.0
2011-07-25 12:30:00,18.59,18.6,18.59,18.59,57200.0,15.1557,15.1638,15.1557,15.1557,57200.0
2011-07-25 12:40:00,18.59,18.6,18.59,18.6,18800.0,15.1557,15.1638,15.1557,15.1638,18800.0
2011-07-25 12:50:00,18.6,18.6,18.59,18.6,7600.0,15.1638,15.1638,15.1557,15.1638,7600.0
2011-07-25 13:00:00,18.6,18.61,18.59,18.61,21600.0,15.1638,15.172,15.1557,15.172,21600.0
2011-07-25 13:10:00,18.6,18.61,18.59,18.6,18800.0,15.1638,15.172,15.1557,15.1638,18800.0
2011-07-25 13:20:00,18.6,18.6,18.59,18.59,8800.0,15.1638,15.1638,15.1557,15.1557,8800.0
2011-07-25 13:30:00,18.59,18.6,18.58,18.58,32800.0,15.1557,15.1638,15.1475,15.1475,32800.0
2011-07-25 13:40:00,18.58,18.58,18.57,18.58,28800.0,15.1475,15.1475,15.1394,15.1475,28800.0
2011-07-25 13:50:00,18.58,18.58,18.57,18.57,26400.0,15.1475,15.1475,15.1394,15.1394,26400.0
2011-07-25 14:00:00,18.58,18.59,18.58,18.59,24400.0,15.1475,15.1557,15.1475,15.1557,24400.0
2011-07-25 14:10:00,18.59,18.6,18.59,18.59,102400.0,15.1557,15.1638,15.1557,15.1557,102400.0
2011-07-25 14:20:00,18.59,18.6,18.58,18.58,38000.0,15.1557,15.1638,15.1475,15.1475,38000.0
2011-07-25 14:30:00,18.58,18.58,18.55,18.55,54400.0,15.1475,15.1475,15.123,15.123,54400.0
2011-07-25 14:40:00,18.55,18.57,18.54,18.55,77600.0,15.123,15.1394,15.1149,15.123,77600.0
2011-07-25 14:50:00,18.55,18.55,18.54,18.54,33600.0,15.123,15.123,15.1149,15.1149,33600.0
2011-07-25 15:00:00,18.54,18.54,18.47,18.47,95200.0,15.1149,15.1149,15.0578,15.0578,95200.0
2011-07-25 15:10:00,18.47,18.49,18.45,18.49,107600.0,15.0578,15.0741,15.0415,15.0741,107600.0
2011-07-25 15:20:00,18.49,18.49,18.46,18.48,72800.0,15.0741,15.0741,15.0497,15.066,72800.0
2011-07-25 15:30:00,18.49,18.53,18.47,18.53,67600.0,15.0741,15.1067,15.0578,15.1067,67600.0
2011-07-25 15:40:00,18.52,18.52,18.47,18.48,113600.0,15.0986,15.0986,15.0578,15.066,113600.0
2011-07-25 15:50:00,18.48,18.49,18.46,18.46,69200.0,15.066,15.0741,15.0497,15.0497,69200.0
2011-07-26 09:30:00,18.41,18.46,18.39,18.41,164000.0,15.0089,15.0497,14.9926,15.0089,164000.0
2011-07-26 09:40:00,18.42,18.46,18.38,18.4,138800.0,15.0171,15.0497,14.9845,15.0008,138800.0
2011-07-26 09:50:00,18.4,18.41,18.32,18.34,161600.0,15.0008,15.0089,14.9355,14.9518,161600.0
2011-07-26 10:00:00,18.34,18.36,18.27,18.28,273600.0,14.9518,14.9681,14.8948,14.9029,273600.0
2011-07-26 10:10:00,18.28,18.33,18.28,18.3,142400.0,14.9029,14.9437,14.9029,14.9192,142400.0
2011-07-26 10:20:00,18.3,18.33,18.3,18.31,93200.0,14.9192,14.9437,14.9192,14.9274,93200.0
2011-07-26 10:30:00,18.31,18.32,18.29,18.31,46800.0,14.9274,14.9355,14.9111,14.9274,46800.0
2011-07-26 10:40:00,18.31,18.36,18.31,18.35,88800.0,14.9274,14.9681,14.9274,14.96,88800.0
2011-07-26 10:50:00,18.35,18.36,18.34,18.35,38800.0,14.96,14.9681,14.9518,14.96,38800.0
2011-07-26 11:00:00,18.35,18.42,18.35,18.41,100400.0,14.96,15.0171,14.96,15.0089,100400.0
2011-07-26 11:10:00,18.41,18.43,18.41,18.42,64000.0,15.0089,15.0252,15.0089,15.0171,64000.0
2011-07-26 11:20:00,18.43,18.43,18.41,18.42,21200.0,15.0252,15.0252,15.0089,15.0171,21200.0
2011-07-26 11:30:00,18.42,18.42,18.39,18.4,47600.0,15.0171,15.0171,14.9926,15.0008,47600.0
2011-07-26 11:40:00,18.4,18.4,18.38,18.39,69200.0,15.0008,15.0008,14.9845,14.9926,69200.0
2011-07-26 11:50:00,18.38,18.39,18.38,18.39,17200.0,14.9845,14.9926,14.9845,14.9926,17200.0
2011-07-26 12:00:00,18.39,18.39,18.38,18.39,20800.0,14.9926,14.9926,14.9845,14.9926,20800.0
2011-07-26 12:10:00,18.39,18.42,18.39,18.41,29200.0,14.9926,15.0171,14.9926,15.0089,29200.0
2011-07-26 12:20:00,18.42,18.42,18.4,18.41,16800.0,15.0171,15.0171,15.0008,15.0089,16800.0
2011-07-26 12:30:00,18.41,18.41,18.39,18.4,22000.0,15.0089,15.0089,14.9926,15.0008,22000.0
2011-07-26 12:40:00,18.4,18.41,18.35,18.36,79600.0,15.0008,15.0089,14.96,14.9681,79600.0
2011-07-26 12:50:00,18.36,18.38,18.36,18.38,34400.0,14.9681,14.9845,14.9681,14.9845,34400.0
2011-07-26 13:00:00,18.38,18.39,18.36,18.36,48400.0,14.9845,14.9926,14.9681,14.9681,48400.0
2011-07-26 13:10:00,18.36,18.36,18.34,18.34,32400.0,14.9681,14.9681,14.9518,14.9518,32400.0
2011-07-26 13:20:00,18.35,18.35,18.33,18.33,11600.0,14.96,14.96,14.9437,14.9437,11600.0
2011-07-26 13:30:00,18.34,18.34,18.33,18.33,8800.0,14.9518,14.9518,14.9437,14.9437,8800.0
2011-07-26 13:40:00,18.33,18.33,18.31,18.33,30800.0,14.9437,14.9437,14.9274,14.9437,30800.0
2011-07-26 13:50:00,18.32,18.35,18.32,18.35,30000.0,14.9355,14.96,14.9355,14.96,30000.0
2011-07-26 14:00:00,18.35,18.37,18.34,18.36,27600.0,14.96,14.9763,14.9518,14.9681,27600.0
2011-07-26 14:10:00,18.36,18.4,18.36,18.39,37600.0,14.9681,15.0008,14.9681,14.9926,37600.0
2011-07-26 14:20:00,18.39,18.39,18.37,18.37,18000.0,14.9926,14.9926,14.9763,14.9763,18000.0
2011-07-26 14:30:00,18.36,18.39,18.36,18.36,42800.0,14.9681,14.9926,14.9681,14.9681,42800.0
2011-07-26 14:40:00,18.37,18.37,18.34,18.35,41600.0,14.9763,14.9763,14.9518,14.96,41600.0
2011-07-26 14:50:00,18.36,18.36,18.34,18.34,31200.0,14.9681,14.9681,14.9518,14.9518,31200.0
2011-07-26 15:00:00,18.34,18.35,18.33,18.33,62800.0,14.9518,14.96,14.9437,14.9437,62800.0
2011-07-26 15:10:00,18.33,18.35,18.33,18.34,38800.0,14.9437,14.96,14.9437,14.9518,38800.0
2011-07-26 15:20:00,18.34,18.34,18.32,18.34,35600.0,14.9518,14.9518,14.9355,14.9518,35600.0
2011-07-26 15:30:00,18.34,18.34,18.31,18.32,56000.0,14.9518,14.9518,14.9274,14.9355,56000.0
2011-07-26 15:40:00,18.32,18.33,18.29,18.3,81200.0,14.9355,14.9437,14.9111,14.9192,81200.0
2011-07-26 15:50:00,18.29,18.31,18.28,18.31,422400.0,14.9111,14.9274,14.9029,14.9274,422400.0
2011-07-27 09:30:00,18.19,18.2,18.12,18.13,271600.0,14.8296,14.8377,14.7725,14.7806,271600.0
2011-07-27 09:40:00,18.13,18.13,18.08,18.08,92000.0,14.7806,14.7806,14.7399,14.7399,92000.0
2011-07-27 09:50:00,18.08,18.08,18.02,18.04,103600.0,14.7399,14.7399,14.691,14.7073,103600.0
2011-07-27 10:00:00,18.04,18.04,17.95,17.95,227600.0,14.7073,14.7073,14.6339,14.6339,227600.0
2011-07-27 10:10:00,17.95,17.96,17.92,17.93,123600.0,14.6339,14.642,14.6094,14.6176,123600.0
2011-07-27 10:20:00,17.93,17.94,17.87,17.88,319200.0,14.6176,14.6257,14.5687,14.5768,319200.0
2011-07-27 10:30:00,17.88,17.9,17.85,17.9,250000.0,14.5768,14.5931,14.5524,14.5931,250000.0
2011-07-27 10:40:00,17.9,17.9,17.87,17.89,116400.0,14.5931,14.5931,14.5687,14.585,116400.0
2011-07-27 10:50:00,17.88,17.96,17.88,17.95,87600.0,14.5768,14.642,14.5768,14.6339,87600.0
2011-07-27 11:00:00,17.95,17.97,17.94,17.95,87200.0,14.6339,14.6502,14.6257,14.6339,87200.0
2011-07-27 11:10:00,17.95,17.98,17.94,17.97,56000.0,14.6339,14.6584,14.6257,14.6502,56000.0
2011-07-27 11:20:00,17.98,17.99,17.97,17.99,105600.0,14.6584,14.6665,14.6502,14.6665,105600.0
2011-07-27 11:30:00,17.99,18.02,17.96,17.96,120000.0,14.6665,14.691,14.642,14.642,120000.0
2011-07-27 11:40:00,17.96,17.98,17.96,17.97,30800.0,14.642,14.6584,14.642,14.6502,30800.0
2011-07-27 11:50:00,17.96,17.97,17.9,17.91,539600.0,14.642,14.6502,14.5931,14.6013,539600.0
2011-07-27 12:00:00,17.91,17.92,17.89,17.89,44000.0,14.6013,14.6094,14.585,14.585,44000.0
2011-07-27 12:10:00,17.89,17.93,17.89,17.93,427200.0,14.585,14.6176,14.585,14.6176,427200.0
2011-07-27 12:20:00,17.93,17.94,17.9,17.9,179200.0,14.6176,14.6257,14.5931,14.5931,179200.0
2011-07-27 12:30:00,17.91,17.91,17.89,17.9,126000.0,14.6013,14.6013,14.585,14.5931,126000.0
2011-07-27 12:40:00,17.9,17.93,17.89,17.91,120800.0,14.5931,14.6176,14.585,14.6013,120800.0
2011-07-27 12:50:00,17.91,17.92,17.9,17.9,168000.0,14.6013,14.6094,14.5931,14.5931,168000.0
2011-07-27 13:00:00,17.9,17.92,17.89,17.92,338000.0,14.5931,14.6094,14.585,14.6094,338000.0
2011-07-27 13:10:00,17.92,17.92,17.88,17.9,174800.0,14.6094,14.6094,14.5768,14.5931,174800.0
2011-07-27 13:20:00,17.9,17.9,17.88,17.89,100400.0,14.5931,14.5931,14.5768,14.585,100400.0
2011-07-27 13:30:00,17.88,17.9,17.88,17.88,132000.0,14.5768,14.5931,14.5768,14.5768,132000.0
2011-07-27 13:40:00,17.88,17.92,17.88,17.91,129600.0,14.5768,14.6094,14.5768,14.6013,129600.0
2011-07-27 13:50:00,17.91,17.92,17.91,17.91,100000.0,14.6013,14.6094,14.6013,14.6013,100000.0
2011-07-27 14:00:00,17.91,17.92,17.88,17.9,175600.0,14.6013,14.6094,14.5768,14.5931,175600.0
2011-07-27 14:10:00,17.9,17.9,17.88,17.88,75200.0,14.5931,14.5931,14.5768,14.5768,75200.0
2011-07-27 14:20:00,17.88,17.89,17.85,17.86,265600.0,14.5768,14.585,14.5524,14.5605,265600.0
2011-07-27 14:30:00,17.86,17.86,17.81,17.85,124000.0,14.5605,14.5605,14.5198,14.5524,124000.0
2011-07-27 14:40:00,17.84,17.85,17.83,17.85,191200.0,14.5442,14.5524,14.5361,14.5524,191200.0
2011-07-27 14:50:00,17.85,17.86,17.81,17.83,217600.0,14.5524,14.5605,14.5198,14.5361,217600.0
2011-07-27 15:00:00,17.83,17.85,17.81,17.81,245600.0,14.5361,14.5524,14.5198,14.5198,245600.0
2011-07-27 15:10:00,17.81,17.82,17.79,17.8,209200.0,14.5198,14.5279,14.5035,14.5116,209200.0
2011-07-27 15:20:00,17.81,17.83,17.78,17.83,143600.0,14.5198,14.5361,14.4953,14.5361,143600.0
2011-07-27 15:30:00,17.83,17.86,17.83,17.85,163200.0,14.5361,14.5605,14.5361,14.5524,163200.0
2011-07-27 15:40:00,17.85,17.85,17.78,17.78,402400.0,14.5524,14.5524,14.4953,14.4953,402400.0
2011-07-27 15:50:00,17.78,17.8,17.75,17.78,1590400.0,14.4953,14.5116,14.4708,14.4953,1590400.0
2011-07-28 09:30:00,17.75,17.83,17.75,17.79,288000.0,14.4708,14.5361,14.4708,14.5035,288000.0
2011-07-28 09:40:00,17.79,17.83,17.76,17.81,180800.0,14.5035,14.5361,14.479,14.5198,180800.0
2011-07-28 09:50:00,17.81,17.85,17.81,17.84,221600.0,14.5198,14.5524,14.5198,14.5442,221600.0
2011-07-28 10:00:00,17.84,17.87,17.8,17.86,202000.0,14.5442,14.5687,14.5116,14.5605,202000.0
2011-07-28 10:10:00,17.87,17.93,17.87,17.92,162800.0,14.5687,14.6176,14.5687,14.6094,162800.0
2011-07-28 10:20:00,17.92,17.92,17.89,17.89,99200.0,14.6094,14.6094,14.585,14.585,99200.0
2011-07-28 10:30:00,17.9,17.91,17.87,17.88,138400.0,14.5931,14.6013,14.5687,14.5768,138400.0
2011-07-28 10:40:00,17.88,17.91,17.88,17.91,66400.0,14.5768,14.6013,14.5768,14.6013,66400.0
2011-07-28 10:50:00,17.91,17.91,17.88,17.9,275600.0,14.6013,14.6013,14.5768,14.5931,275600.0
2011-07-28 11:00:00,17.89,17.92,17.88,17.92,164000.0,14.585,14.6094,14.5768,14.6094,164000.0
2011-07-28 11:10:00,17.92,17.94,17.91,17.94,35600.0,14.6094,14.6257,14.6013,14.6257,35600.0
2011-07-28 11:20:00,17.94,18.0,17.94,17.99,106000.0,14.6257,14.6747,14.6257,14.6665,106000.0
2011-07-28 11:30:00,17.99,17.99,17.97,17.98,85200.0,14.6665,14.6665,14.6502,14.6584,85200.0
2011-07-28 11:40:00,17.98,18.0,17.98,17.98,52400.0,14.6584,14.6747,14.6584,14.6584,52400.0
2011-07-28 11:50:00,17.97,17.99,17.97,17.99,92000.0,14.6502,14.6665,14.6502,14.6665,92000.0
2011-07-28 12:00:00,17.99,18.0,17.99,17.99,101600.0,14.6665,14.6747,14.6665,14.6665,101600.0
2011-07-28 12:10:00,17.99,17.99,17.95,17.95,94000.0,14.6665,14.6665,14.6339,14.6339,94000.0
2011-07-28 12:20:00,17.95,17.97,17.94,17.96,266000.0,14.6339,14.6502,14.6257,14.642,266000.0
2011-07-28 12:30:00,17.96,17.98,17.94,17.95,130800.0,14.642,14.6584,14.6257,14.6339,130800.0
2011-07-28 12:40:00,17.95,17.96,17.93,17.94,97200.0,14.6339,14.642,14.6176,14.6257,97200.0
2011-07-28 12:50:00,17.94,17.95,17.92,17.95,63600.0,14.6257,14.6339,14.6094,14.6339,63600.0
2011-07-28 13:00:00,17.95,17.95,17.93,17.93,60800.0,14.6339,14.6339,14.6176,14.6176,60800.0
2011-07-28 13:10:00,17.93,17.95,17.92,17.92,75600.0,14.6176,14.6339,14.6094,14.6094,75600.0
2011-07-28 13:20:00,17.92,17.92,17.88,17.9,122400.0,14.6094,14.6094,14.5768,14.5931,122400.0
2011-07-28 13:30:00,17.9,17.92,17.89,17.92,81600.0,14.5931,14.6094,14.585,14.6094,81600.0
2011-07-28 13:40:00,17.92,17.94,17.89,17.9,122800.0,14.6094,14.6257,14.585,14.5931,122800.0
2011-07-28 13:50:00,17.9,17.9,17.88,17.89,56000.0,14.5931,14.5931,14.5768,14.585,56000.0
2011-07-28 14:00:00,17.89,17.89,17.85,17.85,45600.0,14.585,14.585,14.5524,14.5524,45600.0
2011-07-28 14:10:00,17.84,17.84,17.81,17.83,108800.0,14.5442,14.5442,14.5198,14.5361,108800.0
2011-07-28 14:20:00,17.83,17.84,17.79,17.8,59200.0,14.5361,14.5442,14.5035,14.5116,59200.0
2011-07-28 14:30:00,17.8,17.81,17.78,17.79,52000.0,14.5116,14.5198,14.4953,14.5035,52000.0
2011-07-28 14:40:00,17.79,17.82,17.79,17.81,47600.0,14.5035,14.5279,14.5035,14.5198,47600.0
2011-07-28 14:50:00,17.81,17.85,17.81,17.84,86400.0,14.5198,14.5524,14.5198,14.5442,86400.0
2011-07-28 15:00:00,17.84,17.84,17.81,17.82,51200.0,14.5442,14.5442,14.5198,14.5279,51200.0
2011-07-28 15:10:00,17.82,17.83,17.8,17.82,49600.0,14.5279,14.5361,14.5116,14.5279,49600.0
2011-07-28 15:20:00,17.81,17.81,17.78,17.79,250400.0,14.5198,14.5198,14.4953,14.5035,250400.0
2011-07-28 15:30:00,17.78,17.81,17.76,17.79,156800.0,14.4953,14.5198,14.479,14.5035,156800.0
2011-07-28 15:40:00,17.79,17.79,17.73,17.75,300800.0,14.5035,14.5035,14.4545,14.4708,300800.0
2011-07-28 15:50:00,17.74,17.75,17.72,17.75,655600.0,14.4627,14.4708,14.4464,14.4708,655600.0
2011-07-29 09:30:00,17.5,17.55,17.44,17.47,626800.0,14.267,14.3078,14.2181,14.2426,626800.0
2011-07-29 09:40:00,17.46,17.52,17.41,17.52,304800.0,14.2344,14.2833,14.1937,14.2833,304800.0
2011-07-29 09:50:00,17.51,17.6,17.5,17.59,126800.0,14.2752,14.3486,14.267,14.3404,126800.0
2011-07-29 10:00:00,17.59,17.63,17.54,17.61,468000.0,14.3404,14.373,14.2996,14.3567,468000.0
2011-07-29 10:10:00,17.61,17.61,17.52,17.54,476800.0,14.3567,14.3567,14.2833,14.2996,476800.0
2011-07-29 10:20:00,17.54,17.6,17.53,17.58,360400.0,14.2996,14.3486,14.2915,14.3322,360400.0
2011-07-29 10:30:00,17.58,17.6,17.56,17.58,520000.0,14.3322,14.3486,14.3159,14.3322,520000.0
2011-07-29 10:40:00,17.58,17.63,17.54,17.63,413200.0,14.3322,14.373,14.2996,14.373,413200.0
2011-07-29 10:50:00,17.62,17.78,17.62,17.74,384000.0,14.3649,14.4953,14.3649,14.4627,384000.0
2011-07-29 11:00:00,17.74,17.82,17.72,17.82,191200.0,14.4627,14.5279,14.4464,14.5279,191200.0
2011-07-29 11:10:00,17.82,17.84,17.79,17.83,150400.0,14.5279,14.5442,14.5035,14.5361,150400.0
2011-07-29 11:20:00,17.84,17.84,17.77,17.77,153600.0,14.5442,14.5442,14.4871,14.4871,153600.0
2011-07-29 11:30:00,17.77,17.78,17.75,17.75,149200.0,14.4871,14.4953,14.4708,14.4708,149200.0
2011-07-29 11:40:00,17.74,17.77,17.72,17.72,85200.0,14.4627,14.4871,14.4464,14.4464,85200.0
2011-07-29 11:50:00,17.72,17.74,17.71,17.73,32400.0,14.4464,14.4627,14.4382,14.4545,32400.0
2011-07-29 12:00:00,17.73,17.73,17.67,17.69,161200.0,14.4545,14.4545,14.4056,14.4219,161200.0
2011-07-29 12:10:00,17.7,17.7,17.65,17.68,90800.0,14.4301,14.4301,14.3893,14.4138,90800.0
2011-07-29 12:20:00,17.67,17.7,17.67,17.68,158800.0,14.4056,14.4301,14.4056,14.4138,158800.0
2011-07-29 12:30:00,17.68,17.73,17.66,17.72,156400.0,14.4138,14.4545,14.3975,14.4464,156400.0
2011-07-29 12:40:00,17.71,17.74,17.7,17.71,29200.0,14.4382,14.4627,14.4301,14.4382,29200.0
2011-07-29 12:50:00,17.71,17.73,17.69,17.7,102000.0,14.4382,14.4545,14.4219,14.4301,102000.0
2011-07-29 13:00:00,17.7,17.72,17.69,17.72,35600.0,14.4301,14.4464,14.4219,14.4464,35600.0
2011-07-29 13:10:00,17.72,17.72,17.71,17.72,70800.0,14.4464,14.4464,14.4382,14.4464,70800.0
2011-07-29 13:20:00,17.72,17.75,17.72,17.72,50000.0,14.4464,14.4708,14.4464,14.4464,50000.0
2011-07-29 13:30:00,17.72,17.75,17.71,17.75,54000.0,14.4464,14.4708,14.4382,14.4708,54000.0
2011-07-29 13:40:00,17.75,17.81,17.75,17.8,136000.0,14.4708,14.5198,14.4708,14.5116,136000.0
2011-07-29 13:50:00,17.8,17.81,17.78,17.8,52800.0,14.5116,14.5198,14.4953,14.5116,52800.0
2011-07-29 14:00:00,17.8,17.85,17.78,17.83,87600.0,14.5116,14.5524,14.4953,14.5361,87600.0
2011-07-29 14:10:00,17.83,17.83,17.77,17.77,386000.0,14.5361,14.5361,14.4871,14.4871,386000.0
2011-07-29 14:20:00,17.77,17.77,17.75,17.76,103200.0,14.4871,14.4871,14.4708,14.479,103200.0
2011-07-29 14:30:00,17.76,17.78,17.74,17.78,100800.0,14.479,14.4953,14.4627,14.4953,100800.0
2011-07-29 14:40:00,17.77,17.79,17.76,17.76,41600.0,14.4871,14.5035,14.479,14.479,41600.0
2011-07-29 14:50:00,17.76,17.79,17.75,17.75,50800.0,14.479,14.5035,14.4708,14.4708,50800.0
2011-07-29 15:00:00,17.75,17.76,17.73,17.76,48800.0,14.4708,14.479,14.4545,14.479,48800.0
2011-07-29 15:10:00,17.77,17.78,17.75,17.76,65200.0,14.4871,14.4953,14.4708,14.479,65200.0
2011-07-29 15:20:00,17.77,17.77,17.71,17.73,80800.0,14.4871,14.4871,14.4382,14.4545,80800.0
2011-07-29 15:30:00,17.73,17.74,17.71,17.74,82000.0,14.4545,14.4627,14.4382,14.4627,82000.0
2011-07-29 15:40:00,17.74,17.75,17.69,17.71,456000.0,14.4627,14.4708,14.4219,14.4382,456000.0
2011-07-29 15:50:00,17.7,17.76,17.69,17.74,522800.0,14.4301,14.479,14.4219,14.4627,522800.0
2011-08-01 09:30:00,17.95,18.02,17.85,17.87,724400.0,14.6339,14.691,14.5524,14.5687,724400.0
2011-08-01 09:40:00,17.86,17.86,17.78,17.8,339600.0,14.5605,14.5605,14.4953,14.5116,339600.0
2011-08-01 09:50:00,17.79,17.8,17.76,17.78,204000.0,14.5035,14.5116,14.479,14.4953,204000.0
2011-08-01 10:00:00,17.77,17.78,17.59,17.69,549200.0,14.4871,14.4953,14.3404,14.4219,549200.0
2011-08-01 10:10:00,17.68,17.73,17.64,17.73,203200.0,14.4138,14.4545,14.3812,14.4545,203200.0
2011-08-01 10:20:00,17.72,17.75,17.69,17.69,121200.0,14.4464,14.4708,14.4219,14.4219,121200.0
2011-08-01 10:30:00,17.7,17.71,17.67,17.69,189600.0,14.4301,14.4382,14.4056,14.4219,189600.0
2011-08-01 10:40:00,17.69,17.72,17.67,17.7,88800.0,14.4219,14.4464,14.4056,14.4301,88800.0
2011-08-01 10:50:00,17.7,17.71,17.65,17.66,124000.0,14.4301,14.4382,14.3893,14.3975,124000.0
2011-08-01 11:00:00,17.66,17.66,17.58,17.61,156800.0,14.3975,14.3975,14.3322,14.3567,156800.0
2011-08-01 11:10:00,17.61,17.62,17.59,17.59,188800.0,14.3567,14.3649,14.3404,14.3404,188800.0
2011-08-01 11:20:00,17.59,17.64,17.59,17.63,130400.0,14.3404,14.3812,14.3404,14.373,130400.0
2011-08-01 11:30:00,17.62,17.62,17.52,17.54,406400.0,14.3649,14.3649,14.2833,14.2996,406400.0
2011-08-01 11:40:00,17.54,17.56,17.53,17.55,101200.0,14.2996,14.3159,14.2915,14.3078,101200.0
2011-08-01 11:50:00,17.56,17.56,17.52,17.52,63600.0,14.3159,14.3159,14.2833,14.2833,63600.0
2011-08-01 12:00:00,17.53,17.55,17.51,17.54,66000.0,14.2915,14.3078,14.2752,14.2996,66000.0
2011-08-01 12:10:00,17.53,17.55,17.49,17.5,138000.0,14.2915,14.3078,14.2589,14.267,138000.0
2011-08-01 12:20:00,17.51,17.54,17.49,17.54,57200.0,14.2752,14.2996,14.2589,14.2996,57200.0
2011-08-01 12:30:00,17.55,17.55,17.53,17.53,98000.0,14.3078,14.3078,14.2915,14.2915,98000.0
2011-08-01 12:40:00,17.53,17.53,17.49,17.51,223200.0,14.2915,14.2915,14.2589,14.2752,223200.0
2011-08-01 12:50:00,17.52,17.55,17.52,17.53,39600.0,14.2833,14.3078,14.2833,14.2915,39600.0
2011-08-01 13:00:00,17.52,17.53,17.48,17.48,83600.0,14.2833,14.2915,14.2507,14.2507,83600.0
2011-08-01 13:10:00,17.48,17.51,17.48,17.5,27200.0,14.2507,14.2752,14.2507,14.267,27200.0
2011-08-01 13:20:00,17.51,17.53,17.51,17.52,40000.0,14.2752,14.2915,14.2752,14.2833,40000.0
2011-08-01 13:30:00,17.51,17.54,17.51,17.53,40400.0,14.2752,14.2996,14.2752,14.2915,40400.0
2011-08-01 13:40:00,17.53,17.53,17.52,17.52,32400.0,14.2915,14.2915,14.2833,14.2833,32400.0
2011-08-01 13:50:00,17.52,17.53,17.52,17.53,16800.0,14.2833,14.2915,14.2833,14.2915,16800.0
2011-08-01 14:00:00,17.53,17.53,17.49,17.49,48000.0,14.2915,14.2915,14.2589,14.2589,48000.0
2011-08-01 14:10:00,17.49,17.5,17.47,17.5,80000.0,14.2589,14.267,14.2426,14.267,80000.0
2011-08-01 14:20:00,17.5,17.5,17.49,17.5,65600.0,14.267,14.267,14.2589,14.267,65600.0
2011-08-01 14:30:00,17.49,17.53,17.49,17.53,82400.0,14.2589,14.2915,14.2589,14.2915,82400.0
2011-08-01 14:40:00,17.53,17.56,17.53,17.55,324800.0,14.2915,14.3159,14.2915,14.3078,324800.0
2011-08-01 14:50:00,17.55,17.58,17.54,17.58,54800.0,14.3078,14.3322,14.2996,14.3322,54800.0
2011-08-01 15:00:00,17.58,17.61,17.58,17.59,104400.0,14.3322,14.3567,14.3322,14.3404,104400.0
2011-08-01 15:10:00,17.59,17.6,17.57,17.58,51600.0,14.3404,14.3486,14.3241,14.3322,51600.0
2011-08-01 15:20:00,17.58,17.61,17.58,17.6,974800.0,14.3322,14.3567,14.3322,14.3486,974800.0
2011-08-01 15:30:00,17.6,17.63,17.55,17.63,192400.0,14.3486,14.373,14.3078,14.373,192400.0
2011-08-01 15:40:00,17.63,17.64,17.61,17.62,191200.0,14.373,14.3812,14.3567,14.3649,191200.0
2011-08-01 15:50:00,17.62,17.65,17.58,17.65,610400.0,14.3649,14.3893,14.3322,14.3893,610400.0
2011-08-02 09:30:00,17.54,17.61,17.54,17.61,330800.0,14.2996,14.3567,14.2996,14.3567,330800.0
2011-08-02 09:40:00,17.63,17.68,17.63,17.68,162800.0,14.373,14.4138,14.373,14.4138,162800.0
2011-08-02 09:50:00,17.68,17.71,17.65,17.69,396000.0,14.4138,14.4382,14.3893,14.4219,396000.0
2011-08-02 10:00:00,17.69,17.73,17.68,17.69,260800.0,14.4219,14.4545,14.4138,14.4219,260800.0
2011-08-02 10:10:00,17.69,17.71,17.65,17.65,195600.0,14.4219,14.4382,14.3893,14.3893,195600.0
2011-08-02 10:20:00,17.66,17.66,17.61,17.61,132400.0,14.3975,14.3975,14.3567,14.3567,132400.0
2011-08-02 10:30:00,17.61,17.61,17.58,17.61,174000.0,14.3567,14.3567,14.3322,14.3567,174000.0
2011-08-02 10:40:00,17.6,17.63,17.59,17.59,282800.0,14.3486,14.373,14.3404,14.3404,282800.0
2011-08-02 10:50:00,17.59,17.6,17.54,17.55,446000.0,14.3404,14.3486,14.2996,14.3078,446000.0
2011-08-02 11:00:00,17.55,17.56,17.52,17.53,491600.0,14.3078,14.3159,14.2833,14.2915,491600.0
2011-08-02 11:10:00,17.53,17.53,17.47,17.48,558800.0,14.2915,14.2915,14.2426,14.2507,558800.0
2011-08-02 11:20:00,17.47,17.49,17.45,17.48,260400.0,14.2426,14.2589,14.2263,14.2507,260400.0
2011-08-02 11:30:00,17.47,17.49,17.47,17.47,75600.0,14.2426,14.2589,14.2426,14.2426,75600.0
2011-08-02 11:40:00,17.47,17.47,17.43,17.45,114800.0,14.2426,14.2426,14.21,14.2263,114800.0
2011-08-02 11:50:00,17.45,17.47,17.44,17.45,68400.0,14.2263,14.2426,14.2181,14.2263,68400.0
2011-08-02 12:00:00,17.45,17.45,17.43,17.43,71200.0,14.2263,14.2263,14.21,14.21,71200.0
2011-08-02 12:10:00,17.43,17.46,17.42,17.45,76000.0,14.21,14.2344,14.2018,14.2263,76000.0
2011-08-02 12:20:00,17.45,17.49,17.45,17.47,109600.0,14.2263,14.2589,14.2263,14.2426,109600.0
2011-08-02 12:30:00,17.47,17.48,17.4,17.43,133200.0,14.2426,14.2507,14.1855,14.21,133200.0
2011-08-02 12:40:00,17.43,17.44,17.35,17.37,217200.0,14.21,14.2181,14.1447,14.161,217200.0
2011-08-02 12:50:00,17.36,17.39,17.35,17.37,230000.0,14.1529,14.1773,14.1447,14.161,230000.0
2011-08-02 13:00:00,17.37,17.43,17.37,17.41,206000.0,14.161,14.21,14.161,14.1937,206000.0
2011-08-02 13:10:00,17.41,17.42,17.37,17.41,127200.0,14.1937,14.2018,14.161,14.1937,127200.0
2011-08-02 13:20:00,17.41,17.42,17.39,17.4,86400.0,14.1937,14.2018,14.1773,14.1855,86400.0
2011-08-02 13:30:00,17.4,17.4,17.33,17.36,139600.0,14.1855,14.1855,14.1284,14.1529,139600.0
2011-08-02 13:40:00,17.36,17.36,17.32,17.33,48800.0,14.1529,14.1529,14.1203,14.1284,48800.0
2011-08-02 13:50:00,17.34,17.34,17.26,17.28,138400.0,14.1366,14.1366,14.0714,14.0877,138400.0
2011-08-02 14:00:00,17.27,17.3,17.27,17.29,73200.0,14.0795,14.104,14.0795,14.0958,73200.0
2011-08-02 14:10:00,17.3,17.35,17.3,17.35,186400.0,14.104,14.1447,14.104,14.1447,186400.0
2011-08-02 14:20:00,17.35,17.37,17.32,17.33,130000.0,14.1447,14.161,14.1203,14.1284,130000.0
2011-08-02 14:30:00,17.32,17.33,17.3,17.31,71600.0,14.1203,14.1284,14.104,14.1121,71600.0
2011-08-02 14:40:00,17.3,17.32,17.28,17.31,93600.0,14.104,14.1203,14.0877,14.1121,93600.0
2011-08-02 14:50:00,17.31,17.38,17.31,17.37,152400.0,14.1121,14.1692,14.1121,14.161,152400.0
2011-08-02 15:00:00,17.37,17.38,17.36,17.36,138400.0,14.161,14.1692,14.1529,14.1529,138400.0
2011-08-02 15:10:00,17.36,17.37,17.31,17.32,145200.0,14.1529,14.161,14.1121,14.1203,145200.0
2011-08-02 15:20:00,17.31,17.32,17.26,17.27,169200.0,14.1121,14.1203,14.0714,14.0795,169200.0
2011-08-02 15:30:00,17.27,17.28,17.25,17.26,54000.0,14.0795,14.0877,14.0632,14.0714,54000.0
2011-08-02 15:40:00,17.25,17.26,17.18,17.18,274800.0,14.0632,14.0714,14.0061,14.0061,274800.0
2011-08-02 15:50:00,17.18,17.18,17.1,17.13,460000.0,14.0061,14.0061,13.9409,13.9654,460000.0
2011-08-03 09:30:00,17.11,17.13,17.03,17.04,620400.0,13.9491,13.9654,13.8839,13.892,620400.0
2011-08-03 09:40:00,17.04,17.06,16.98,17.0,346000.0,13.892,13.9083,13.8431,13.8594,346000.0
2011-08-03 09:50:00,17.01,17.08,17.0,17.06,253200.0,13.8675,13.9246,13.8594,13.9083,253200.0
2011-08-03 10:00:00,17.06,17.1,17.01,17.06,314400.0,13.9083,13.9409,13.8675,13.9083,314400.0
2011-08-03 10:10:00,17.06,17.07,16.97,16.98,260400.0,13.9083,13.9165,13.8349,13.8431,260400.0
2011-08-03 10:20:00,16.97,16.97,16.85,16.92,644800.0,13.8349,13.8349,13.7371,13.7942,644800.0
2011-08-03 10:30:00,16.92,16.92,16.69,16.76,1612400.0,13.7942,13.7942,13.6067,13.6637,1612400.0
2011-08-03 10:40:00,16.76,16.86,16.71,16.84,656800.0,13.6637,13.7453,13.623,13.729,656800.0
2011-08-03 10:50:00,16.84,17.01,16.82,17.0,456000.0,13.729,13.8675,13.7127,13.8594,456000.0
2011-08-03 11:00:00,17.0,17.08,16.96,16.98,454000.0,13.8594,13.9246,13.8268,13.8431,454000.0
2011-08-03 11:10:00,16.97,17.1,16.97,17.08,382400.0,13.8349,13.9409,13.8349,13.9246,382400.0
2011-08-03 11:20:00,17.09,17.09,17.03,17.04,204000.0,13.9328,13.9328,13.8839,13.892,204000.0
2011-08-03 11:30:00,17.04,17.12,17.03,17.11,281200.0,13.892,13.9572,13.8839,13.9491,281200.0
2011-08-03 11:40:00,17.11,17.11,17.03,17.05,125200.0,13.9491,13.9491,13.8839,13.9002,125200.0
2011-08-03 11:50:00,17.05,17.11,17.03,17.07,211600.0,13.9002,13.9491,13.8839,13.9165,211600.0
2011-08-03 12:00:00,17.07,17.07,16.98,17.0,968400.0,13.9165,13.9165,13.8431,13.8594,968400.0
2011-08-03 12:10:00,17.0,17.0,16.93,16.93,108800.0,13.8594,13.8594,13.8023,13.8023,108800.0
2011-08-03 12:20:00,16.93,16.94,16.91,16.94,66800.0,13.8023,13.8105,13.786,13.8105,66800.0
2011-08-03 12:30:00,16.93,16.99,16.91,16.98,588400.0,13.8023,13.8512,13.786,13.8431,588400.0
2011-08-03 12:40:00,16.98,16.99,16.95,16.99,72800.0,13.8431,13.8512,13.8186,13.8512,72800.0
2011-08-03 12:50:00,16.99,17.03,16.98,16.99,232000.0,13.8512,13.8839,13.8431,13.8512,232000.0
2011-08-03 13:00:00,16.99,16.99,16.93,16.95,132800.0,13.8512,13.8512,13.8023,13.8186,132800.0
2011-08-03 13:10:00,16.95,16.99,16.94,16.98,108400.0,13.8186,13.8512,13.8105,13.8431,108400.0
2011-08-03 13:20:00,16.98,17.05,16.98,17.05,404000.0,13.8431,13.9002,13.8431,13.9002,404000.0
2011-08-03 13:30:00,17.05,17.13,17.04,17.13,314400.0,13.9002,13.9654,13.892,13.9654,314400.0
2011-08-03 13:40:00,17.13,17.25,17.13,17.21,445600.0,13.9654,14.0632,13.9654,14.0306,445600.0
2011-08-03 13:50:00,17.2,17.21,17.15,17.16,725200.0,14.0224,14.0306,13.9817,13.9898,725200.0
2011-08-03 14:00:00,17.17,17.21,17.14,17.15,122400.0,13.998,14.0306,13.9735,13.9817,122400.0
2011-08-03 14:10:00,17.15,17.19,17.13,17.13,118000.0,13.9817,14.0143,13.9654,13.9654,118000.0
2011-08-03 14:20:00,17.13,17.15,17.08,17.09,617200.0,13.9654,13.9817,13.9246,13.9328,617200.0
2011-08-03 14:30:00,17.09,17.12,17.07,17.1,122400.0,13.9328,13.9572,13.9165,13.9409,122400.0
2011-08-03 14:40:00,17.1,17.15,17.1,17.14,141600.0,13.9409,13.9817,13.9409,13.9735,141600.0
2011-08-03 14:50:00,17.14,17.17,17.12,17.16,72400.0,13.9735,13.998,13.9572,13.9898,72400.0
2011-08-03 15:00:00,17.15,17.17,17.11,17.11,42800.0,13.9817,13.998,13.9491,13.9491,42800.0
2011-08-03 15:10:00,17.11,17.17,17.1,17.17,235200.0,13.9491,13.998,13.9409,13.998,235200.0
2011-08-03 15:20:00,17.17,17.22,17.16,17.19,148800.0,13.998,14.0388,13.9898,14.0143,148800.0
2011-08-03 15:30:00,17.19,17.19,17.13,17.17,425600.0,14.0143,14.0143,13.9654,13.998,425600.0
2011-08-03 15:40:00,17.17,17.22,17.17,17.2,430000.0,13.998,14.0388,13.998,14.0224,430000.0
2011-08-03 15:50:00,17.2,17.24,17.2,17.23,347600.0,14.0224,14.0551,14.0224,14.0469,347600.0
2011-08-04 09:30:00,16.97,17.01,16.93,16.95,525600.0,13.8349,13.8675,13.8023,13.8186,525600.0
2011-08-04 09:40:00,16.95,17.0,16.9,16.91,301200.0,13.8186,13.8594,13.7779,13.786,301200.0
2011-08-04 09:50:00,16.9,17.0,16.88,16.98,211200.0,13.7779,13.8594,13.7616,13.8431,211200.0
2011-08-04 10:00:00,16.98,17.01,16.93,16.94,242000.0,13.8431,13.8675,13.8023,13.8105,242000.0
2011-08-04 10:10:00,16.94,16.94,16.87,16.87,427200.0,13.8105,13.8105,13.7534,13.7534,427200.0
2011-08-04 10:20:00,16.86,17.0,16.86,16.95,544000.0,13.7453,13.8594,13.7453,13.8186,544000.0
2011-08-04 10:30:00,16.95,17.0,16.91,16.93,201200.0,13.8186,13.8594,13.786,13.8023,201200.0
2011-08-04 10:40:00,16.92,16.93,16.84,16.9,199200.0,13.7942,13.8023,13.729,13.7779,199200.0
2011-08-04 10:50:00,16.91,16.91,16.84,16.86,343600.0,13.786,13.786,13.729,13.7453,343600.0
2011-08-04 11:00:00,16.85,16.92,16.82,16.88,403600.0,13.7371,13.7942,13.7127,13.7616,403600.0
2011-08-04 11:10:00,16.88,16.92,16.84,16.91,161600.0,13.7616,13.7942,13.729,13.786,161600.0
2011-08-04 11:20:00,16.9,16.93,16.82,16.82,307600.0,13.7779,13.8023,13.7127,13.7127,307600.0
2011-08-04 11:30:00,16.82,16.89,16.82,16.86,303200.0,13.7127,13.7697,13.7127,13.7453,303200.0
2011-08-04 11:40:00,16.86,16.86,16.73,16.74,429200.0,13.7453,13.7453,13.6393,13.6474,429200.0
2011-08-04 11:50:00,16.74,16.81,16.72,16.81,504800.0,13.6474,13.7045,13.6311,13.7045,504800.0
2011-08-04 12:00:00,16.81,16.86,16.78,16.82,221200.0,13.7045,13.7453,13.68,13.7127,221200.0
2011-08-04 12:10:00,16.81,16.88,16.8,16.83,260800.0,13.7045,13.7616,13.6963,13.7208,260800.0
2011-08-04 12:20:00,16.82,16.85,16.78,16.84,295200.0,13.7127,13.7371,13.68,13.729,295200.0
2011-08-04 12:30:00,16.84,16.9,16.84,16.86,122800.0,13.729,13.7779,13.729,13.7453,122800.0
2011-08-04 12:40:00,16.87,16.9,16.86,16.89,140800.0,13.7534,13.7779,13.7453,13.7697,140800.0
2011-08-04 12:50:00,16.89,16.89,16.83,16.84,575200.0,13.7697,13.7697,13.7208,13.729,575200.0
2011-08-04 13:00:00,16.84,16.86,16.83,16.84,102000.0,13.729,13.7453,13.7208,13.729,102000.0
2011-08-04 13:10:00,16.84,16.84,16.79,16.8,56800.0,13.729,13.729,13.6882,13.6963,56800.0
2011-08-04 13:20:00,16.8,16.85,16.8,16.83,74400.0,13.6963,13.7371,13.6963,13.7208,74400.0
2011-08-04 13:30:00,16.83,16.83,16.77,16.79,144400.0,13.7208,13.7208,13.6719,13.6882,144400.0
2011-08-04 13:40:00,16.79,16.8,16.72,16.74,112800.0,13.6882,13.6963,13.6311,13.6474,112800.0
2011-08-04 13:50:00,16.74,16.78,16.73,16.74,213200.0,13.6474,13.68,13.6393,13.6474,213200.0
2011-08-04 14:00:00,16.74,16.75,16.68,16.71,234400.0,13.6474,13.6556,13.5985,13.623,234400.0
2011-08-04 14:10:00,16.71,16.72,16.63,16.64,206800.0,13.623,13.6311,13.5578,13.5659,206800.0
2011-08-04 14:20:00,16.64,16.65,16.56,16.58,578800.0,13.5659,13.5741,13.5007,13.517,578800.0
2011-08-04 14:30:00,16.57,16.68,16.56,16.66,341600.0,13.5088,13.5985,13.5007,13.5822,341600.0
2011-08-04 14:40:00,16.66,16.71,16.65,16.69,169200.0,13.5822,13.623,13.5741,13.6067,169200.0
2011-08-04 14:50:00,16.69,16.69,16.61,16.62,288400.0,13.6067,13.6067,13.5414,13.5496,288400.0
2011-08-04 15:00:00,16.62,16.69,16.6,16.68,2115200.0,13.5496,13.6067,13.5333,13.5985,2115200.0
2011-08-04 15:10:00,16.68,16.68,16.57,16.58,2266400.0,13.5985,13.5985,13.5088,13.517,2266400.0
2011-08-04 15:20:00,16.58,16.6,16.49,16.49,2532400.0,13.517,13.5333,13.4436,13.4436,2532400.0
2011-08-04 15:30:00,16.49,16.5,16.43,16.48,634400.0,13.4436,13.4518,13.3947,13.4355,634400.0
2011-08-04 15:40:00,16.48,16.48,16.38,16.4,700000.0,13.4355,13.4355,13.3539,13.3702,700000.0
2011-08-04 15:50:00,16.39,16.4,16.32,16.32,2159600.0,13.3621,13.3702,13.305,13.305,2159600.0
2011-08-05 09:30:00,16.5,16.56,16.35,16.36,1862800.0,13.4518,13.5007,13.3295,13.3376,1862800.0
2011-08-05 09:40:00,16.36,16.37,16.19,16.19,733600.0,13.3376,13.3458,13.199,13.199,733600.0
2011-08-05 09:50:00,16.2,16.2,15.88,15.93,863200.0,13.2072,13.2072,12.9463,12.9871,863200.0
2011-08-05 10:00:00,15.9,16.14,15.86,16.14,577200.0,12.9626,13.1583,12.93,13.1583,577200.0
2011-08-05 10:10:00,16.14,16.23,16.03,16.22,475600.0,13.1583,13.2316,13.0686,13.2235,475600.0
2011-08-05 10:20:00,16.22,16.33,16.22,16.25,714000.0,13.2235,13.3132,13.2235,13.248,714000.0
2011-08-05 10:30:00,16.24,16.24,16.08,16.11,376000.0,13.2398,13.2398,13.1094,13.1338,376000.0
2011-08-05 10:40:00,16.12,16.13,16.01,16.06,384800.0,13.142,13.1501,13.0523,13.0931,384800.0
2011-08-05 10:50:00,16.06,16.17,16.03,16.17,393600.0,13.0931,13.1827,13.0686,13.1827,393600.0
2011-08-05 11:00:00,16.17,16.17,16.01,16.05,236800.0,13.1827,13.1827,13.0523,13.0849,236800.0
2011-08-05 11:10:00,16.05,16.05,15.92,15.94,324000.0,13.0849,13.0849,12.9789,12.9952,324000.0
2011-08-05 11:20:00,15.94,16.11,15.9,16.02,417200.0,12.9952,13.1338,12.9626,13.0604,417200.0
2011-08-05 11:30:00,16.02,16.08,15.97,15.97,164800.0,13.0604,13.1094,13.0197,13.0197,164800.0
2011-08-05 11:40:00,15.96,15.98,15.78,15.78,482400.0,13.0115,13.0278,12.8648,12.8648,482400.0
2011-08-05 11:50:00,15.79,15.82,15.69,15.76,293200.0,12.8729,12.8974,12.7914,12.8485,293200.0
2011-08-05 12:00:00,15.76,15.88,15.74,15.88,634400.0,12.8485,12.9463,12.8322,12.9463,634400.0
2011-08-05 12:10:00,15.87,16.13,15.87,16.03,582800.0,12.9382,13.1501,12.9382,13.0686,582800.0
2011-08-05 12:20:00,16.02,16.11,15.95,15.99,329600.0,13.0604,13.1338,13.0034,13.036,329600.0
2011-08-05 12:30:00,15.99,16.23,15.97,16.17,155600.0,13.036,13.2316,13.0197,13.1827,155600.0
2011-08-05 12:40:00,16.18,16.4,16.1,16.35,359200.0,13.1909,13.3702,13.1257,13.3295,359200.0
2011-08-05 12:50:00,16.33,16.43,16.27,16.3,388800.0,13.3132,13.3947,13.2643,13.2887,388800.0
2011-08-05 13:00:00,16.31,16.38,16.14,16.22,293600.0,13.2969,13.3539,13.1583,13.2235,293600.0
2011-08-05 13:10:00,16.23,16.36,16.21,16.36,1056400.0,13.2316,13.3376,13.2153,13.3376,1056400.0
2011-08-05 13:20:00,16.36,16.4,16.32,16.34,223600.0,13.3376,13.3702,13.305,13.3213,223600.0
2011-08-05 13:30:00,16.34,16.38,16.27,16.29,72400.0,13.3213,13.3539,13.2643,13.2806,72400.0
2011-08-05 13:40:00,16.28,16.34,16.24,16.33,172800.0,13.2724,13.3213,13.2398,13.3132,172800.0
2011-08-05 13:50:00,16.33,16.41,16.31,16.34,80000.0,13.3132,13.3784,13.2969,13.3213,80000.0
2011-08-05 14:00:00,16.33,16.35,16.22,16.23,190000.0,13.3132,13.3295,13.2235,13.2316,190000.0
2011-08-05 14:10:00,16.22,16.25,16.18,16.25,117200.0,13.2235,13.248,13.1909,13.248,117200.0
2011-08-05 14:20:00,16.24,16.27,16.22,16.23,52000.0,13.2398,13.2643,13.2235,13.2316,52000.0
2011-08-05 14:30:00,16.21,16.3,16.21,16.3,38000.0,13.2153,13.2887,13.2153,13.2887,38000.0
2011-08-05 14:40:00,16.29,16.29,16.2,16.2,104000.0,13.2806,13.2806,13.2072,13.2072,104000.0
2011-08-05 14:50:00,16.2,16.2,16.13,16.17,126400.0,13.2072,13.2072,13.1501,13.1827,126400.0
2011-08-05 15:00:00,16.17,16.2,15.97,16.04,127200.0,13.1827,13.2072,13.0197,13.0767,127200.0
2011-08-05 15:10:00,16.04,16.15,16.01,16.09,93600.0,13.0767,13.1664,13.0523,13.1175,93600.0
2011-08-05 15:20:00,16.09,16.17,16.02,16.02,122400.0,13.1175,13.1827,13.0604,13.0604,122400.0
2011-08-05 15:30:00,16.02,16.18,16.02,16.18,217600.0,13.0604,13.1909,13.0604,13.1909,217600.0
2011-08-05 15:40:00,16.18,16.22,16.11,16.14,366000.0,13.1909,13.2235,13.1338,13.1583,366000.0
2011-08-05 15:50:00,16.13,16.14,16.07,16.07,486800.0,13.1501,13.1583,13.1012,13.1012,486800.0
2011-08-08 09:30:00,15.56,15.89,15.4,15.87,3600800.0,12.6854,12.9545,12.555,12.9382,3600800.0
2011-08-08 09:40:00,15.87,15.97,15.81,15.82,1019600.0,12.9382,13.0197,12.8892,12.8974,1019600.0
2011-08-08 09:50:00,15.83,15.89,15.77,15.85,494000.0,12.9055,12.9545,12.8566,12.9218,494000.0
2011-08-08 10:00:00,15.85,15.88,15.76,15.78,450000.0,12.9218,12.9463,12.8485,12.8648,450000.0
2011-08-08 10:10:00,15.76,15.79,15.62,15.65,346400.0,12.8485,12.8729,12.7343,12.7588,346400.0
2011-08-08 10:20:00,15.65,15.65,15.53,15.56,413600.0,12.7588,12.7588,12.661,12.6854,413600.0
2011-08-08 10:30:00,15.56,15.6,15.48,15.57,742000.0,12.6854,12.718,12.6202,12.6936,742000.0
2011-08-08 10:40:00,15.56,15.68,15.55,15.68,559600.0,12.6854,12.7833,12.6773,12.7833,559600.0
2011-08-08 10:50:00,15.68,15.68,15.55,15.57,443600.0,12.7833,12.7833,12.6773,12.6936,443600.0
2011-08-08 11:00:00,15.56,15.73,15.54,15.73,498800.0,12.6854,12.824,12.6691,12.824,498800.0
2011-08-08 11:10:00,15.71,15.78,15.65,15.68,281600.0,12.8077,12.8648,12.7588,12.7833,281600.0
2011-08-08 11:20:00,15.68,15.68,15.57,15.6,317600.0,12.7833,12.7833,12.6936,12.718,317600.0
2011-08-08 11:30:00,15.59,15.59,15.54,15.56,236000.0,12.7099,12.7099,12.6691,12.6854,236000.0
2011-08-08 11:40:00,15.56,15.61,15.53,15.61,558800.0,12.6854,12.7262,12.661,12.7262,558800.0
2011-08-08 11:50:00,15.6,15.63,15.56,15.57,288800.0,12.718,12.7425,12.6854,12.6936,288800.0
2011-08-08 12:00:00,15.56,15.57,15.49,15.53,193200.0,12.6854,12.6936,12.6284,12.661,193200.0
2011-08-08 12:10:00,15.53,15.55,15.46,15.46,172400.0,12.661,12.6773,12.6039,12.6039,172400.0
2011-08-08 12:20:00,15.46,15.51,15.42,15.43,172800.0,12.6039,12.6447,12.5713,12.5794,172800.0
2011-08-08 12:30:00,15.44,15.45,15.4,15.41,178800.0,12.5876,12.5957,12.555,12.5631,178800.0
2011-08-08 12:40:00,15.4,15.46,15.38,15.43,280800.0,12.555,12.6039,12.5387,12.5794,280800.0
2011-08-08 12:50:00,15.43,15.47,15.37,15.38,170400.0,12.5794,12.6121,12.5305,12.5387,170400.0
2011-08-08 13:00:00,15.38,15.43,15.34,15.34,265600.0,12.5387,12.5794,12.5061,12.5061,265600.0
2011-08-08 13:10:00,15.34,15.36,15.29,15.34,245200.0,12.5061,12.5224,12.4653,12.5061,245200.0
2011-08-08 13:20:00,15.33,15.39,15.31,15.36,156000.0,12.4979,12.5468,12.4816,12.5224,156000.0
2011-08-08 13:30:00,15.35,15.37,15.26,15.26,331200.0,12.5142,12.5305,12.4408,12.4408,331200.0
2011-08-08 13:40:00,15.26,15.31,15.22,15.25,350000.0,12.4408,12.4816,12.4082,12.4327,350000.0
2011-08-08 13:50:00,15.25,15.33,15.22,15.22,272800.0,12.4327,12.4979,12.4082,12.4082,272800.0
2011-08-08 14:00:00,15.22,15.3,15.2,15.22,281200.0,12.4082,12.4735,12.3919,12.4082,281200.0
2011-08-08 14:10:00,15.23,15.25,15.08,15.11,227200.0,12.4164,12.4327,12.2941,12.3186,227200.0
2011-08-08 14:20:00,15.1,15.12,14.92,15.07,566800.0,12.3104,12.3267,12.1637,12.2859,566800.0
2011-08-08 14:30:00,15.06,15.22,15.03,15.11,1004000.0,12.2778,12.4082,12.2533,12.3186,1004000.0
2011-08-08 14:40:00,15.11,15.19,15.07,15.1,285600.0,12.3186,12.3838,12.2859,12.3104,285600.0
2011-08-08 14:50:00,15.11,15.13,15.04,15.06,315200.0,12.3186,12.3349,12.2615,12.2778,315200.0
2011-08-08 15:00:00,15.05,15.2,15.05,15.2,231200.0,12.2696,12.3919,12.2696,12.3919,231200.0
2011-08-08 15:10:00,15.21,15.4,15.18,15.35,418000.0,12.4001,12.555,12.3756,12.5142,418000.0
2011-08-08 15:20:00,15.35,15.37,15.21,15.23,562800.0,12.5142,12.5305,12.4001,12.4164,562800.0
2011-08-08 15:30:00,15.23,15.26,15.12,15.18,866000.0,12.4164,12.4408,12.3267,12.3756,866000.0
2011-08-08 15:40:00,15.19,15.2,14.92,14.94,856000.0,12.3838,12.3919,12.1637,12.18,856000.0
2011-08-08 15:50:00,14.94,14.95,14.72,14.72,538000.0,12.18,12.1881,12.0006,12.0006,538000.0
2011-08-09 09:30:00,15.06,15.24,14.82,14.82,1779600.0,12.2778,12.4245,12.0821,12.0821,1779600.0
2011-08-09 09:40:00,14.84,14.85,14.63,14.76,1278400.0,12.0984,12.1066,11.9272,12.0332,1278400.0
2011-08-09 09:50:00,14.77,14.99,14.77,14.98,408400.0,12.0414,12.2207,12.0414,12.2126,408400.0
2011-08-09 10:00:00,14.99,15.1,14.96,15.0,362800.0,12.2207,12.3104,12.1963,12.2289,362800.0
2011-08-09 10:10:00,15.0,15.12,14.97,15.05,283200.0,12.2289,12.3267,12.2044,12.2696,283200.0
2011-08-09 10:20:00,15.08,15.17,15.01,15.17,286800.0,12.2941,12.3675,12.237,12.3675,286800.0
2011-08-09 10:30:00,15.17,15.24,15.16,15.17,574400.0,12.3675,12.4245,12.3593,12.3675,574400.0
2011-08-09 10:40:00,15.17,15.21,15.09,15.18,646800.0,12.3675,12.4001,12.3023,12.3756,646800.0
2011-08-09 10:50:00,15.18,15.22,15.16,15.19,245600.0,12.3756,12.4082,12.3593,12.3838,245600.0
2011-08-09 11:00:00,15.18,15.19,15.07,15.09,436800.0,12.3756,12.3838,12.2859,12.3023,436800.0
2011-08-09 11:10:00,15.09,15.13,15.03,15.12,282800.0,12.3023,12.3349,12.2533,12.3267,282800.0
2011-08-09 11:20:00,15.12,15.24,15.12,15.22,308400.0,12.3267,12.4245,12.3267,12.4082,308400.0
2011-08-09 11:30:00,15.24,15.24,15.18,15.21,189600.0,12.4245,12.4245,12.3756,12.4001,189600.0
2011-08-09 11:40:00,15.2,15.24,15.2,15.2,229600.0,12.3919,12.4245,12.3919,12.3919,229600.0
2011-08-09 11:50:00,15.2,15.28,15.19,15.25,230000.0,12.3919,12.4572,12.3838,12.4327,230000.0
2011-08-09 12:00:00,15.26,15.31,15.24,15.3,206800.0,12.4408,12.4816,12.4245,12.4735,206800.0
2011-08-09 12:10:00,15.3,15.3,15.26,15.27,128400.0,12.4735,12.4735,12.4408,12.449,128400.0
2011-08-09 12:20:00,15.27,15.3,15.26,15.27,78800.0,12.449,12.4735,12.4408,12.449,78800.0
2011-08-09 12:30:00,15.27,15.3,15.26,15.29,113600.0,12.449,12.4735,12.4408,12.4653,113600.0
2011-08-09 12:40:00,15.29,15.29,15.22,15.22,123600.0,12.4653,12.4653,12.4082,12.4082,123600.0
2011-08-09 12:50:00,15.21,15.23,15.16,15.19,429600.0,12.4001,12.4164,12.3593,12.3838,429600.0
2011-08-09 13:00:00,15.19,15.2,15.13,15.19,226400.0,12.3838,12.3919,12.3349,12.3838,226400.0
2011-08-09 13:10:00,15.19,15.21,15.18,15.18,89600.0,12.3838,12.4001,12.3756,12.3756,89600.0
2011-08-09 13:20:00,15.18,15.19,15.16,15.16,144400.0,12.3756,12.3838,12.3593,12.3593,144400.0
2011-08-09 13:30:00,15.16,15.17,15.1,15.11,339200.0,12.3593,12.3675,12.3104,12.3186,339200.0
2011-08-09 13:40:00,15.11,15.12,15.03,15.05,270000.0,12.3186,12.3267,12.2533,12.2696,270000.0
2011-08-09 13:50:00,15.05,15.06,14.93,15.02,416400.0,12.2696,12.2778,12.1718,12.2452,416400.0
2011-08-09 14:00:00,15.02,15.05,14.98,15.0,139600.0,12.2452,12.2696,12.2126,12.2289,139600.0
2011-08-09 14:10:00,15.0,15.15,14.97,15.04,98400.0,12.2289,12.3512,12.2044,12.2615,98400.0
2011-08-09 14:20:00,15.03,15.03,14.69,14.93,774400.0,12.2533,12.2533,11.9761,12.1718,774400.0
2011-08-09 14:30:00,14.95,14.95,14.68,14.68,309200.0,12.1881,12.1881,11.968,11.968,309200.0
2011-08-09 14:40:00,14.68,14.69,14.37,14.61,870400.0,11.968,11.9761,11.7153,11.9109,870400.0
2011-08-09 14:50:00,14.62,14.83,14.62,14.68,462800.0,11.9191,12.0903,11.9191,11.968,462800.0
2011-08-09 15:00:00,14.68,14.81,14.58,14.76,266800.0,11.968,12.074,11.8865,12.0332,266800.0
2011-08-09 15:10:00,14.75,15.02,14.75,14.99,190400.0,12.0251,12.2452,12.0251,12.2207,190400.0
2011-08-09 15:20:00,14.99,15.01,14.89,14.97,708000.0,12.2207,12.237,12.1392,12.2044,708000.0
2011-08-09 15:30:00,14.99,15.01,14.92,15.01,223200.0,12.2207,12.237,12.1637,12.237,223200.0
2011-08-09 15:40:00,15.02,15.37,15.0,15.35,834000.0,12.2452,12.5305,12.2289,12.5142,834000.0
2011-08-09 15:50:00,15.36,15.65,15.35,15.63,1323200.0,12.5224,12.7588,12.5142,12.7425,1323200.0
2011-08-10 09:30:00,15.18,15.27,15.03,15.17,1167200.0,12.3756,12.449,12.2533,12.3675,1167200.0
2011-08-10 09:40:00,15.17,15.33,15.12,15.3,595200.0,12.3675,12.4979,12.3267,12.4735,595200.0
2011-08-10 09:50:00,15.3,15.32,15.18,15.19,554400.0,12.4735,12.4898,12.3756,12.3838,554400.0
2011-08-10 10:00:00,15.18,15.24,15.08,15.13,657200.0,12.3756,12.4245,12.2941,12.3349,657200.0
2011-08-10 10:10:00,15.13,15.18,15.05,15.13,464400.0,12.3349,12.3756,12.2696,12.3349,464400.0
2011-08-10 10:20:00,15.13,15.18,15.02,15.15,306800.0,12.3349,12.3756,12.2452,12.3512,306800.0
2011-08-10 10:30:00,15.15,15.3,15.12,15.18,188000.0,12.3512,12.4735,12.3267,12.3756,188000.0
2011-08-10 10:40:00,15.2,15.26,15.12,15.15,259600.0,12.3919,12.4408,12.3267,12.3512,259600.0
2011-08-10 10:50:00,15.15,15.2,15.07,15.16,353200.0,12.3512,12.3919,12.2859,12.3593,353200.0
2011-08-10 11:00:00,15.15,15.16,15.04,15.08,348800.0,12.3512,12.3593,12.2615,12.2941,348800.0
2011-08-10 11:10:00,15.08,15.17,15.06,15.12,405200.0,12.2941,12.3675,12.2778,12.3267,405200.0
2011-08-10 11:20:00,15.11,15.13,15.03,15.04,212800.0,12.3186,12.3349,12.2533,12.2615,212800.0
2011-08-10 11:30:00,15.05,15.14,15.03,15.08,254800.0,12.2696,12.343,12.2533,12.2941,254800.0
2011-08-10 11:40:00,15.08,15.16,15.04,15.09,205200.0,12.2941,12.3593,12.2615,12.3023,205200.0
2011-08-10 11:50:00,15.09,15.21,15.09,15.15,199600.0,12.3023,12.4001,12.3023,12.3512,199600.0
2011-08-10 12:00:00,15.15,15.22,15.1,15.18,280400.0,12.3512,12.4082,12.3104,12.3756,280400.0
2011-08-10 12:10:00,15.18,15.24,15.15,15.24,74400.0,12.3756,12.4245,12.3512,12.4245,74400.0
2011-08-10 12:20:00,15.24,15.24,15.11,15.11,146400.0,12.4245,12.4245,12.3186,12.3186,146400.0
2011-08-10 12:30:00,15.11,15.17,15.05,15.08,268800.0,12.3186,12.3675,12.2696,12.2941,268800.0
2011-08-10 12:40:00,15.08,15.14,15.04,15.1,233600.0,12.2941,12.343,12.2615,12.3104,233600.0
2011-08-10 12:50:00,15.1,15.2,15.09,15.18,100800.0,12.3104,12.3919,12.3023,12.3756,100800.0
2011-08-10 13:00:00,15.18,15.21,15.12,15.16,176800.0,12.3756,12.4001,12.3267,12.3593,176800.0
2011-08-10 13:10:00,15.16,15.19,15.06,15.1,179600.0,12.3593,12.3838,12.2778,12.3104,179600.0
2011-08-10 13:20:00,15.1,15.18,15.06,15.14,144400.0,12.3104,12.3756,12.2778,12.343,144400.0
2011-08-10 13:30:00,15.13,15.18,15.1,15.14,169600.0,12.3349,12.3756,12.3104,12.343,169600.0
2011-08-10 13:40:00,15.14,15.23,15.12,15.18,212800.0,12.343,12.4164,12.3267,12.3756,212800.0
2011-08-10 13:50:00,15.18,15.31,15.18,15.29,139600.0,12.3756,12.4816,12.3756,12.4653,139600.0
2011-08-10 14:00:00,15.29,15.41,15.24,15.4,128800.0,12.4653,12.5631,12.4245,12.555,128800.0
2011-08-10 14:10:00,15.4,15.49,15.34,15.38,290400.0,12.555,12.6284,12.5061,12.5387,290400.0
2011-08-10 14:20:00,15.37,15.46,15.37,15.38,126800.0,12.5305,12.6039,12.5305,12.5387,126800.0
2011-08-10 14:30:00,15.38,15.42,15.29,15.31,370400.0,12.5387,12.5713,12.4653,12.4816,370400.0
2011-08-10 14:40:00,15.31,15.42,15.3,15.36,293600.0,12.4816,12.5713,12.4735,12.5224,293600.0
2011-08-10 14:50:00,15.36,15.36,15.22,15.22,160400.0,12.5224,12.5224,12.4082,12.4082,160400.0
2011-08-10 15:00:00,15.22,15.29,15.15,15.15,699200.0,12.4082,12.4653,12.3512,12.3512,699200.0
2011-08-10 15:10:00,15.15,15.2,15.09,15.17,182800.0,12.3512,12.3919,12.3023,12.3675,182800.0
2011-08-10 15:20:00,15.16,15.26,15.12,15.14,311600.0,12.3593,12.4408,12.3267,12.343,311600.0
2011-08-10 15:30:00,15.13,15.15,15.02,15.12,290800.0,12.3349,12.3512,12.2452,12.3267,290800.0
2011-08-10 15:40:00,15.13,15.19,15.03,15.04,604000.0,12.3349,12.3838,12.2533,12.2615,604000.0
2011-08-10 15:50:00,15.05,15.05,14.83,14.88,712000.0,12.2696,12.2696,12.0903,12.131,712000.0
2011-08-11 09:30:00,14.99,15.26,14.93,15.12,1013200.0,12.2207,12.4408,12.1718,12.3267,1013200.0
2011-08-11 09:40:00,15.12,15.17,14.95,15.01,680800.0,12.3267,12.3675,12.1881,12.237,680800.0
2011-08-11 09:50:00,15.01,15.06,14.88,15.0,362400.0,12.237,12.2778,12.131,12.2289,362400.0
2011-08-11 10:00:00,15.0,15.12,14.99,15.02,164000.0,12.2289,12.3267,12.2207,12.2452,164000.0
2011-08-11 10:10:00,15.02,15.19,14.92,15.14,323200.0,12.2452,12.3838,12.1637,12.343,323200.0
2011-08-11 10:20:00,15.13,15.21,15.07,15.14,424800.0,12.3349,12.4001,12.2859,12.343,424800.0
2011-08-11 10:30:00,15.13,15.24,15.12,15.24,556400.0,12.3349,12.4245,12.3267,12.4245,556400.0
2011-08-11 10:40:00,15.24,15.34,15.17,15.33,293200.0,12.4245,12.5061,12.3675,12.4979,293200.0
2011-08-11 10:50:00,15.32,15.34,15.23,15.24,298000.0,12.4898,12.5061,12.4164,12.4245,298000.0
2011-08-11 11:00:00,15.24,15.31,15.22,15.27,257600.0,12.4245,12.4816,12.4082,12.449,257600.0
2011-08-11 11:10:00,15.27,15.27,15.18,15.22,488400.0,12.449,12.449,12.3756,12.4082,488400.0
2011-08-11 11:20:00,15.23,15.24,15.14,15.22,300800.0,12.4164,12.4245,12.343,12.4082,300800.0
2011-08-11 11:30:00,15.22,15.28,15.19,15.23,298000.0,12.4082,12.4572,12.3838,12.4164,298000.0
2011-08-11 11:40:00,15.23,15.28,15.22,15.25,255600.0,12.4164,12.4572,12.4082,12.4327,255600.0
2011-08-11 11:50:00,15.25,15.31,15.24,15.25,283600.0,12.4327,12.4816,12.4245,12.4327,283600.0
2011-08-11 12:00:00,15.24,15.26,15.19,15.22,230000.0,12.4245,12.4408,12.3838,12.4082,230000.0
2011-08-11 12:10:00,15.22,15.25,15.18,15.21,294000.0,12.4082,12.4327,12.3756,12.4001,294000.0
2011-08-11 12:20:00,15.21,15.24,15.17,15.18,140800.0,12.4001,12.4245,12.3675,12.3756,140800.0
2011-08-11 12:30:00,15.18,15.26,15.18,15.26,185200.0,12.3756,12.4408,12.3756,12.4408,185200.0
2011-08-11 12:40:00,15.27,15.39,15.26,15.34,232400.0,12.449,12.5468,12.4408,12.5061,232400.0
2011-08-11 12:50:00,15.34,15.43,15.32,15.4,203600.0,12.5061,12.5794,12.4898,12.555,203600.0
2011-08-11 13:00:00,15.4,15.4,15.3,15.34,590400.0,12.555,12.555,12.4735,12.5061,590400.0
2011-08-11 13:10:00,15.34,15.4,15.33,15.33,242000.0,12.5061,12.555,12.4979,12.4979,242000.0
2011-08-11 13:20:00,15.33,15.42,15.3,15.39,302000.0,12.4979,12.5713,12.4735,12.5468,302000.0
2011-08-11 13:30:00,15.39,15.43,15.36,15.38,202000.0,12.5468,12.5794,12.5224,12.5387,202000.0
2011-08-11 13:40:00,15.38,15.39,15.3,15.36,245600.0,12.5387,12.5468,12.4735,12.5224,245600.0
2011-08-11 13:50:00,15.36,15.43,15.34,15.43,143600.0,12.5224,12.5794,12.5061,12.5794,143600.0
2011-08-11 14:00:00,15.43,15.43,15.4,15.41,121200.0,12.5794,12.5794,12.555,12.5631,121200.0
2011-08-11 14:10:00,15.42,15.47,15.42,15.45,124400.0,12.5713,12.6121,12.5713,12.5957,124400.0
2011-08-11 14:20:00,15.46,15.52,15.45,15.51,140000.0,12.6039,12.6528,12.5957,12.6447,140000.0
2011-08-11 14:30:00,15.52,15.52,15.44,15.47,156000.0,12.6528,12.6528,12.5876,12.6121,156000.0
2011-08-11 14:40:00,15.47,15.51,15.45,15.48,256000.0,12.6121,12.6447,12.5957,12.6202,256000.0
2011-08-11 14:50:00,15.48,15.56,15.47,15.55,249600.0,12.6202,12.6854,12.6121,12.6773,249600.0
2011-08-11 15:00:00,15.54,15.61,15.53,15.58,350400.0,12.6691,12.7262,12.661,12.7017,350400.0
2011-08-11 15:10:00,15.58,15.68,15.57,15.66,352800.0,12.7017,12.7833,12.6936,12.767,352800.0
2011-08-11 15:20:00,15.66,15.76,15.66,15.71,300400.0,12.767,12.8485,12.767,12.8077,300400.0
2011-08-11 15:30:00,15.71,15.8,15.7,15.77,253200.0,12.8077,12.8811,12.7996,12.8566,253200.0
2011-08-11 15:40:00,15.76,15.86,15.76,15.79,323600.0,12.8485,12.93,12.8485,12.8729,323600.0
2011-08-11 15:50:00,15.79,15.81,15.61,15.63,788400.0,12.8729,12.8892,12.7262,12.7425,788400.0
2011-08-12 09:30:00,15.74,15.88,15.67,15.69,514400.0,12.8322,12.9463,12.7751,12.7914,514400.0
2011-08-12 09:40:00,15.69,15.8,15.65,15.79,361600.0,12.7914,12.8811,12.7588,12.8729,361600.0
2011-08-12 09:50:00,15.79,15.79,15.57,15.65,524400.0,12.8729,12.8729,12.6936,12.7588,524400.0
2011-08-12 10:00:00,15.65,15.66,15.48,15.52,543200.0,12.7588,12.767,12.6202,12.6528,543200.0
2011-08-12 10:10:00,15.53,15.68,15.47,15.65,321200.0,12.661,12.7833,12.6121,12.7588,321200.0
2011-08-12 10:20:00,15.65,15.68,15.58,15.66,202000.0,12.7588,12.7833,12.7017,12.767,202000.0
2011-08-12 10:30:00,15.67,15.72,15.61,15.71,224000.0,12.7751,12.8159,12.7262,12.8077,224000.0
2011-08-12 10:40:00,15.7,15.71,15.61,15.61,194000.0,12.7996,12.8077,12.7262,12.7262,194000.0
2011-08-12 10:50:00,15.61,15.68,15.58,15.67,291200.0,12.7262,12.7833,12.7017,12.7751,291200.0
2011-08-12 11:00:00,15.67,15.69,15.59,15.65,194000.0,12.7751,12.7914,12.7099,12.7588,194000.0
2011-08-12 11:10:00,15.65,15.69,15.64,15.66,128400.0,12.7588,12.7914,12.7506,12.767,128400.0
2011-08-12 11:20:00,15.65,15.68,15.61,15.65,242400.0,12.7588,12.7833,12.7262,12.7588,242400.0
2011-08-12 11:30:00,15.64,15.72,15.63,15.71,191200.0,12.7506,12.8159,12.7425,12.8077,191200.0
2011-08-12 11:40:00,15.71,15.79,15.69,15.77,295600.0,12.8077,12.8729,12.7914,12.8566,295600.0
2011-08-12 11:50:00,15.78,15.84,15.77,15.81,277600.0,12.8648,12.9137,12.8566,12.8892,277600.0
2011-08-12 12:00:00,15.83,15.83,15.79,15.79,172800.0,12.9055,12.9055,12.8729,12.8729,172800.0
2011-08-12 12:10:00,15.79,15.8,15.74,15.79,167200.0,12.8729,12.8811,12.8322,12.8729,167200.0
2011-08-12 12:20:00,15.79,15.79,15.71,15.76,182800.0,12.8729,12.8729,12.8077,12.8485,182800.0
2011-08-12 12:30:00,15.76,15.76,15.69,15.7,241600.0,12.8485,12.8485,12.7914,12.7996,241600.0
2011-08-12 12:40:00,15.7,15.74,15.65,15.65,154800.0,12.7996,12.8322,12.7588,12.7588,154800.0
2011-08-12 12:50:00,15.65,15.73,15.65,15.72,187200.0,12.7588,12.824,12.7588,12.8159,187200.0
2011-08-12 13:00:00,15.72,15.75,15.72,15.72,258800.0,12.8159,12.8403,12.8159,12.8159,258800.0
2011-08-12 13:10:00,15.72,15.74,15.7,15.72,96800.0,12.8159,12.8322,12.7996,12.8159,96800.0
2011-08-12 13:20:00,15.72,15.75,15.67,15.71,169600.0,12.8159,12.8403,12.7751,12.8077,169600.0
2011-08-12 13:30:00,15.71,15.76,15.68,15.75,111200.0,12.8077,12.8485,12.7833,12.8403,111200.0
2011-08-12 13:40:00,15.75,15.76,15.74,15.74,77600.0,12.8403,12.8485,12.8322,12.8322,77600.0
2011-08-12 13:50:00,15.74,15.76,15.74,15.76,80000.0,12.8322,12.8485,12.8322,12.8485,80000.0
2011-08-12 14:00:00,15.77,15.81,15.77,15.81,72400.0,12.8566,12.8892,12.8566,12.8892,72400.0
2011-08-12 14:10:00,15.82,15.82,15.69,15.72,253600.0,12.8974,12.8974,12.7914,12.8159,253600.0
2011-08-12 14:20:00,15.72,15.72,15.63,15.68,233600.0,12.8159,12.8159,12.7425,12.7833,233600.0
2011-08-12 14:30:00,15.67,15.7,15.61,15.61,118000.0,12.7751,12.7996,12.7262,12.7262,118000.0
2011-08-12 14:40:00,15.61,15.7,15.6,15.66,119600.0,12.7262,12.7996,12.718,12.767,119600.0
2011-08-12 14:50:00,15.66,15.7,15.62,15.68,124800.0,12.767,12.7996,12.7343,12.7833,124800.0
2011-08-12 15:00:00,15.68,15.74,15.67,15.67,148400.0,12.7833,12.8322,12.7751,12.7751,148400.0
2011-08-12 15:10:00,15.67,15.71,15.66,15.67,175200.0,12.7751,12.8077,12.767,12.7751,175200.0
2011-08-12 15:20:00,15.67,15.72,15.67,15.69,137600.0,12.7751,12.8159,12.7751,12.7914,137600.0
2011-08-12 15:30:00,15.7,15.7,15.63,15.66,219200.0,12.7996,12.7996,12.7425,12.767,219200.0
2011-08-12 15:40:00,15.67,15.71,15.65,15.67,197600.0,12.7751,12.8077,12.7588,12.7751,197600.0
2011-08-12 15:50:00,15.68,15.72,15.68,15.72,409200.0,12.7833,12.8159,12.7833,12.8159,409200.0
2011-08-15 09:30:00,15.87,16.01,15.87,15.99,366800.0,12.9382,13.0523,12.9382,13.036,366800.0
2011-08-15 09:40:00,15.98,16.02,15.93,15.97,1010000.0,13.0278,13.0604,12.9871,13.0197,1010000.0
2011-08-15 09:50:00,15.97,16.0,15.92,15.93,470800.0,13.0197,13.0441,12.9789,12.9871,470800.0
2011-08-15 10:00:00,15.94,15.97,15.9,15.96,278800.0,12.9952,13.0197,12.9626,13.0115,278800.0
2011-08-15 10:10:00,15.95,16.02,15.95,16.01,179200.0,13.0034,13.0604,13.0034,13.0523,179200.0
2011-08-15 10:20:00,16.01,16.04,16.0,16.03,474000.0,13.0523,13.0767,13.0441,13.0686,474000.0
2011-08-15 10:30:00,16.04,16.04,15.99,16.0,169200.0,13.0767,13.0767,13.036,13.0441,169200.0
2011-08-15 10:40:00,16.0,16.0,15.96,15.97,144800.0,13.0441,13.0441,13.0115,13.0197,144800.0
2011-08-15 10:50:00,15.97,16.0,15.96,15.96,168800.0,13.0197,13.0441,13.0115,13.0115,168800.0
2011-08-15 11:00:00,15.96,15.98,15.93,15.94,144800.0,13.0115,13.0278,12.9871,12.9952,144800.0
2011-08-15 11:10:00,15.94,15.94,15.85,15.86,262800.0,12.9952,12.9952,12.9218,12.93,262800.0
2011-08-15 11:20:00,15.86,15.88,15.83,15.86,131600.0,12.93,12.9463,12.9055,12.93,131600.0
2011-08-15 11:30:00,15.86,15.88,15.84,15.87,214400.0,12.93,12.9463,12.9137,12.9382,214400.0
2011-08-15 11:40:00,15.88,15.95,15.88,15.93,79200.0,12.9463,13.0034,12.9463,12.9871,79200.0
2011-08-15 11:50:00,15.93,15.95,15.92,15.92,107200.0,12.9871,13.0034,12.9789,12.9789,107200.0
2011-08-15 12:00:00,15.92,15.96,15.9,15.9,129200.0,12.9789,13.0115,12.9626,12.9626,129200.0
2011-08-15 12:10:00,15.9,15.92,15.9,15.92,21600.0,12.9626,12.9789,12.9626,12.9789,21600.0
2011-08-15 12:20:00,15.92,15.94,15.9,15.94,87600.0,12.9789,12.9952,12.9626,12.9952,87600.0
2011-08-15 12:30:00,15.95,15.96,15.92,15.96,34800.0,13.0034,13.0115,12.9789,13.0115,34800.0
2011-08-15 12:40:00,15.96,15.98,15.96,15.96,39600.0,13.0115,13.0278,13.0115,13.0115,39600.0
2011-08-15 12:50:00,15.97,15.99,15.97,15.98,56400.0,13.0197,13.036,13.0197,13.0278,56400.0
2011-08-15 13:00:00,15.98,16.0,15.95,15.96,51200.0,13.0278,13.0441,13.0034,13.0115,51200.0
2011-08-15 13:10:00,15.96,15.97,15.92,15.95,96800.0,13.0115,13.0197,12.9789,13.0034,96800.0
2011-08-15 13:20:00,15.95,15.99,15.95,15.96,86000.0,13.0034,13.036,13.0034,13.0115,86000.0
2011-08-15 13:30:00,15.96,15.97,15.92,15.94,62800.0,13.0115,13.0197,12.9789,12.9952,62800.0
2011-08-15 13:40:00,15.95,15.97,15.94,15.95,20400.0,13.0034,13.0197,12.9952,13.0034,20400.0
2011-08-15 13:50:00,15.95,15.98,15.94,15.97,59200.0,13.0034,13.0278,12.9952,13.0197,59200.0
2011-08-15 14:00:00,15.97,15.99,15.97,15.98,16000.0,13.0197,13.036,13.0197,13.0278,16000.0
2011-08-15 14:10:00,15.97,16.0,15.97,15.99,45200.0,13.0197,13.0441,13.0197,13.036,45200.0
2011-08-15 14:20:00,16.0,16.05,15.99,16.04,80400.0,13.0441,13.0849,13.036,13.0767,80400.0
2011-08-15 14:30:00,16.05,16.06,15.98,15.99,136000.0,13.0849,13.0931,13.0278,13.036,136000.0
2011-08-15 14:40:00,15.99,16.04,15.99,16.04,80000.0,13.036,13.0767,13.036,13.0767,80000.0
2011-08-15 14:50:00,16.04,16.05,16.01,16.05,47600.0,13.0767,13.0849,13.0523,13.0849,47600.0
2011-08-15 15:00:00,16.05,16.07,16.03,16.07,55600.0,13.0849,13.1012,13.0686,13.1012,55600.0
2011-08-15 15:10:00,16.07,16.07,16.04,16.05,58000.0,13.1012,13.1012,13.0767,13.0849,58000.0
2011-08-15 15:20:00,16.05,16.08,16.02,16.03,72000.0,13.0849,13.1094,13.0604,13.0686,72000.0
2011-08-15 15:30:00,16.04,16.08,16.02,16.07,164400.0,13.0767,13.1094,13.0604,13.1012,164400.0
2011-08-15 15:40:00,16.07,16.11,16.06,16.1,147600.0,13.1012,13.1338,13.0931,13.1257,147600.0
2011-08-15 15:50:00,16.1,16.15,16.1,16.14,413600.0,13.1257,13.1664,13.1257,13.1583,413600.0
2011-08-16 09:30:00,15.87,15.95,15.85,15.92,824000.0,12.9382,13.0034,12.9218,12.9789,824000.0
2011-08-16 09:40:00,15.92,15.92,15.82,15.82,243200.0,12.9789,12.9789,12.8974,12.8974,243200.0
2011-08-16 09:50:00,15.82,15.86,15.77,15.83,180000.0,12.8974,12.93,12.8566,12.9055,180000.0
2011-08-16 10:00:00,15.83,15.88,15.81,15.83,160800.0,12.9055,12.9463,12.8892,12.9055,160800.0
2011-08-16 10:10:00,15.82,15.9,15.82,15.9,406800.0,12.8974,12.9626,12.8974,12.9626,406800.0
2011-08-16 10:20:00,15.9,15.97,15.88,15.96,126000.0,12.9626,13.0197,12.9463,13.0115,126000.0
2011-08-16 10:30:00,15.96,15.96,15.9,15.93,94800.0,13.0115,13.0115,12.9626,12.9871,94800.0
2011-08-16 10:40:00,15.93,15.95,15.88,15.94,144800.0,12.9871,13.0034,12.9463,12.9952,144800.0
2011-08-16 10:50:00,15.94,16.0,15.92,15.99,82400.0,12.9952,13.0441,12.9789,13.036,82400.0
2011-08-16 11:00:00,15.99,15.99,15.94,15.95,107600.0,13.036,13.036,12.9952,13.0034,107600.0
2011-08-16 11:10:00,15.95,15.97,15.93,15.94,71200.0,13.0034,13.0197,12.9871,12.9952,71200.0
2011-08-16 11:20:00,15.94,15.96,15.93,15.95,72400.0,12.9952,13.0115,12.9871,13.0034,72400.0
2011-08-16 11:30:00,15.95,15.95,15.91,15.93,58400.0,13.0034,13.0034,12.9708,12.9871,58400.0
2011-08-16 11:40:00,15.94,16.0,15.93,15.97,85200.0,12.9952,13.0441,12.9871,13.0197,85200.0
2011-08-16 11:50:00,15.97,15.97,15.95,15.97,58800.0,13.0197,13.0197,13.0034,13.0197,58800.0
2011-08-16 12:00:00,15.97,16.03,15.93,16.03,145600.0,13.0197,13.0686,12.9871,13.0686,145600.0
2011-08-16 12:10:00,16.03,16.06,15.9,15.94,357600.0,13.0686,13.0931,12.9626,12.9952,357600.0
2011-08-16 12:20:00,15.93,15.99,15.82,15.85,306000.0,12.9871,13.036,12.8974,12.9218,306000.0
2011-08-16 12:30:00,15.84,15.88,15.8,15.87,227200.0,12.9137,12.9463,12.8811,12.9382,227200.0
2011-08-16 12:40:00,15.86,15.89,15.8,15.83,76000.0,12.93,12.9545,12.8811,12.9055,76000.0
2011-08-16 12:50:00,15.85,15.86,15.81,15.81,416400.0,12.9218,12.93,12.8892,12.8892,416400.0
2011-08-16 13:00:00,15.82,15.82,15.69,15.76,374000.0,12.8974,12.8974,12.7914,12.8485,374000.0
2011-08-16 13:10:00,15.76,15.78,15.74,15.75,495600.0,12.8485,12.8648,12.8322,12.8403,495600.0
2011-08-16 13:20:00,15.75,15.8,15.72,15.78,126800.0,12.8403,12.8811,12.8159,12.8648,126800.0
2011-08-16 13:30:00,15.77,15.83,15.76,15.81,69600.0,12.8566,12.9055,12.8485,12.8892,69600.0
2011-08-16 13:40:00,15.81,15.84,15.8,15.83,48800.0,12.8892,12.9137,12.8811,12.9055,48800.0
2011-08-16 13:50:00,15.84,15.9,15.84,15.87,86000.0,12.9137,12.9626,12.9137,12.9382,86000.0
2011-08-16 14:00:00,15.87,15.92,15.87,15.91,178400.0,12.9382,12.9789,12.9382,12.9708,178400.0
2011-08-16 14:10:00,15.91,15.96,15.9,15.91,156000.0,12.9708,13.0115,12.9626,12.9708,156000.0
2011-08-16 14:20:00,15.92,15.93,15.87,15.89,158400.0,12.9789,12.9871,12.9382,12.9545,158400.0
2011-08-16 14:30:00,15.89,15.9,15.82,15.86,167200.0,12.9545,12.9626,12.8974,12.93,167200.0
2011-08-16 14:40:00,15.84,15.87,15.84,15.86,100800.0,12.9137,12.9382,12.9137,12.93,100800.0
2011-08-16 14:50:00,15.86,15.86,15.8,15.81,121600.0,12.93,12.93,12.8811,12.8892,121600.0
2011-08-16 15:00:00,15.8,15.87,15.8,15.86,177600.0,12.8811,12.9382,12.8811,12.93,177600.0
2011-08-16 15:10:00,15.88,15.91,15.85,15.91,252000.0,12.9463,12.9708,12.9218,12.9708,252000.0
2011-08-16 15:20:00,15.92,16.0,15.9,16.0,188000.0,12.9789,13.0441,12.9626,13.0441,188000.0
2011-08-16 15:30:00,16.0,16.0,15.96,15.97,125200.0,13.0441,13.0441,13.0115,13.0197,125200.0
2011-08-16 15:40:00,15.97,15.99,15.92,15.95,316400.0,13.0197,13.036,12.9789,13.0034,316400.0
2011-08-16 15:50:00,15.94,15.94,15.87,15.88,130400.0,12.9952,12.9952,12.9382,12.9463,130400.0
2011-08-17 09:30:00,16.0,16.05,15.96,16.02,384000.0,13.0441,13.0849,13.0115,13.0604,384000.0
2011-08-17 09:40:00,16.03,16.06,15.97,16.03,211600.0,13.0686,13.0931,13.0197,13.0686,211600.0
2011-08-17 09:50:00,16.04,16.08,16.03,16.04,158000.0,13.0767,13.1094,13.0686,13.0767,158000.0
2011-08-17 10:00:00,16.05,16.05,16.0,16.02,104800.0,13.0849,13.0849,13.0441,13.0604,104800.0
2011-08-17 10:10:00,16.02,16.07,16.01,16.06,81200.0,13.0604,13.1012,13.0523,13.0931,81200.0
2011-08-17 10:20:00,16.06,16.08,16.03,16.07,112400.0,13.0931,13.1094,13.0686,13.1012,112400.0
2011-08-17 10:30:00,16.07,16.07,16.0,16.03,157600.0,13.1012,13.1012,13.0441,13.0686,157600.0
2011-08-17 10:40:00,16.02,16.05,16.02,16.04,66000.0,13.0604,13.0849,13.0604,13.0767,66000.0
2011-08-17 10:50:00,16.04,16.05,15.94,15.94,223600.0,13.0767,13.0849,12.9952,12.9952,223600.0
2011-08-17 11:00:00,15.95,15.99,15.93,15.97,485600.0,13.0034,13.036,12.9871,13.0197,485600.0
2011-08-17 11:10:00,15.98,16.0,15.95,15.96,60000.0,13.0278,13.0441,13.0034,13.0115,60000.0
2011-08-17 11:20:00,15.96,15.97,15.9,15.92,110400.0,13.0115,13.0197,12.9626,12.9789,110400.0
2011-08-17 11:30:00,15.93,15.94,15.87,15.87,119200.0,12.9871,12.9952,12.9382,12.9382,119200.0
2011-08-17 11:40:00,15.86,15.88,15.82,15.85,145200.0,12.93,12.9463,12.8974,12.9218,145200.0
2011-08-17 11:50:00,15.84,15.85,15.74,15.78,162000.0,12.9137,12.9218,12.8322,12.8648,162000.0
2011-08-17 12:00:00,15.77,15.79,15.72,15.74,193200.0,12.8566,12.8729,12.8159,12.8322,193200.0
2011-08-17 12:10:00,15.73,15.76,15.72,15.72,329200.0,12.824,12.8485,12.8159,12.8159,329200.0
2011-08-17 12:20:00,15.73,15.79,15.72,15.79,82800.0,12.824,12.8729,12.8159,12.8729,82800.0
2011-08-17 12:30:00,15.79,15.83,15.79,15.8,93600.0,12.8729,12.9055,12.8729,12.8811,93600.0
2011-08-17 12:40:00,15.81,15.83,15.79,15.81,169200.0,12.8892,12.9055,12.8729,12.8892,169200.0
2011-08-17 12:50:00,15.81,15.82,15.72,15.76,120000.0,12.8892,12.8974,12.8159,12.8485,120000.0
2011-08-17 13:00:00,15.75,15.75,15.71,15.74,122800.0,12.8403,12.8403,12.8077,12.8322,122800.0
2011-08-17 13:10:00,15.75,15.79,15.74,15.77,71200.0,12.8403,12.8729,12.8322,12.8566,71200.0
2011-08-17 13:20:00,15.78,15.78,15.7,15.72,109200.0,12.8648,12.8648,12.7996,12.8159,109200.0
2011-08-17 13:30:00,15.74,15.74,15.71,15.73,65600.0,12.8322,12.8322,12.8077,12.824,65600.0
2011-08-17 13:40:00,15.72,15.73,15.69,15.72,197600.0,12.8159,12.824,12.7914,12.8159,197600.0
2011-08-17 13:50:00,15.72,15.76,15.72,15.72,100800.0,12.8159,12.8485,12.8159,12.8159,100800.0
2011-08-17 14:00:00,15.72,15.76,15.71,15.76,53600.0,12.8159,12.8485,12.8077,12.8485,53600.0
2011-08-17 14:10:00,15.76,15.8,15.75,15.8,43200.0,12.8485,12.8811,12.8403,12.8811,43200.0
2011-08-17 14:20:00,15.8,15.81,15.77,15.77,40400.0,12.8811,12.8892,12.8566,12.8566,40400.0
2011-08-17 14:30:00,15.78,15.79,15.74,15.75,33200.0,12.8648,12.8729,12.8322,12.8403,33200.0
2011-08-17 14:40:00,15.74,15.78,15.74,15.77,130000.0,12.8322,12.8648,12.8322,12.8566,130000.0
2011-08-17 14:50:00,15.77,15.81,15.76,15.8,53600.0,12.8566,12.8892,12.8485,12.8811,53600.0
2011-08-17 15:00:00,15.8,15.82,15.78,15.82,44800.0,12.8811,12.8974,12.8648,12.8974,44800.0
2011-08-17 15:10:00,15.82,15.83,15.79,15.82,70800.0,12.8974,12.9055,12.8729,12.8974,70800.0
2011-08-17 15:20:00,15.82,15.83,15.8,15.81,38400.0,12.8974,12.9055,12.8811,12.8892,38400.0
2011-08-17 15:30:00,15.81,15.81,15.77,15.79,134400.0,12.8892,12.8892,12.8566,12.8729,134400.0
2011-08-17 15:40:00,15.79,15.83,15.78,15.83,189200.0,12.8729,12.9055,12.8648,12.9055,189200.0
2011-08-17 15:50:00,15.83,15.85,15.79,15.84,428800.0,12.9055,12.9218,12.8729,12.9137,428800.0
2011-08-18 09:30:00,15.31,15.36,15.22,15.25,388400.0,12.4816,12.5224,12.4082,12.4327,388400.0
2011-08-18 09:40:00,15.24,15.27,15.19,15.21,133200.0,12.4245,12.449,12.3838,12.4001,133200.0
2011-08-18 09:50:00,15.21,15.27,15.19,15.22,238400.0,12.4001,12.449,12.3838,12.4082,238400.0
2011-08-18 10:00:00,15.23,15.23,14.94,15.03,522000.0,12.4164,12.4164,12.18,12.2533,522000.0
2011-08-18 10:10:00,15.02,15.18,15.01,15.13,242800.0,12.2452,12.3756,12.237,12.3349,242800.0
2011-08-18 10:20:00,15.13,15.2,15.1,15.19,122800.0,12.3349,12.3919,12.3104,12.3838,122800.0
2011-08-18 10:30:00,15.21,15.21,15.13,15.17,367200.0,12.4001,12.4001,12.3349,12.3675,367200.0
2011-08-18 10:40:00,15.16,15.17,15.08,15.14,252000.0,12.3593,12.3675,12.2941,12.343,252000.0
2011-08-18 10:50:00,15.15,15.2,15.13,15.2,219200.0,12.3512,12.3919,12.3349,12.3919,219200.0
2011-08-18 11:00:00,15.2,15.2,15.14,15.15,270000.0,12.3919,12.3919,12.343,12.3512,270000.0
2011-08-18 11:10:00,15.14,15.18,15.1,15.12,259600.0,12.343,12.3756,12.3104,12.3267,259600.0
2011-08-18 11:20:00,15.11,15.15,15.11,15.13,168800.0,12.3186,12.3512,12.3186,12.3349,168800.0
2011-08-18 11:30:00,15.13,15.2,15.13,15.17,176000.0,12.3349,12.3919,12.3349,12.3675,176000.0
2011-08-18 11:40:00,15.17,15.25,15.15,15.24,89200.0,12.3675,12.4327,12.3512,12.4245,89200.0
2011-08-18 11:50:00,15.24,15.25,15.21,15.22,73200.0,12.4245,12.4327,12.4001,12.4082,73200.0
2011-08-18 12:00:00,15.22,15.22,15.15,15.18,154800.0,12.4082,12.4082,12.3512,12.3756,154800.0
2011-08-18 12:10:00,15.18,15.23,15.17,15.2,172000.0,12.3756,12.4164,12.3675,12.3919,172000.0
2011-08-18 12:20:00,15.21,15.22,15.16,15.17,173600.0,12.4001,12.4082,12.3593,12.3675,173600.0
2011-08-18 12:30:00,15.17,15.18,15.13,15.13,100400.0,12.3675,12.3756,12.3349,12.3349,100400.0
2011-08-18 12:40:00,15.13,15.14,15.1,15.11,87600.0,12.3349,12.343,12.3104,12.3186,87600.0
2011-08-18 12:50:00,15.11,15.12,15.09,15.1,82000.0,12.3186,12.3267,12.3023,12.3104,82000.0
2011-08-18 13:00:00,15.09,15.11,15.04,15.05,75600.0,12.3023,12.3186,12.2615,12.2696,75600.0
2011-08-18 13:10:00,15.05,15.06,15.0,15.01,115600.0,12.2696,12.2778,12.2289,12.237,115600.0
2011-08-18 13:20:00,15.02,15.05,15.01,15.03,72800.0,12.2452,12.2696,12.237,12.2533,72800.0
2011-08-18 13:30:00,15.03,15.04,14.95,14.96,332000.0,12.2533,12.2615,12.1881,12.1963,332000.0
2011-08-18 13:40:00,14.96,15.0,14.96,15.0,101600.0,12.1963,12.2289,12.1963,12.2289,101600.0
2011-08-18 13:50:00,15.0,15.01,14.94,14.97,179200.0,12.2289,12.237,12.18,12.2044,179200.0
2011-08-18 14:00:00,14.98,15.08,14.97,15.02,355200.0,12.2126,12.2941,12.2044,12.2452,355200.0
2011-08-18 14:10:00,15.02,15.04,14.97,15.03,1053200.0,12.2452,12.2615,12.2044,12.2533,1053200.0
2011-08-18 14:20:00,15.03,15.08,15.01,15.05,123200.0,12.2533,12.2941,12.237,12.2696,123200.0
2011-08-18 14:30:00,15.05,15.08,15.03,15.05,114400.0,12.2696,12.2941,12.2533,12.2696,114400.0
2011-08-18 14:40:00,15.05,15.05,15.01,15.02,88800.0,12.2696,12.2696,12.237,12.2452,88800.0
2011-08-18 14:50:00,15.02,15.03,14.95,14.95,134800.0,12.2452,12.2533,12.1881,12.1881,134800.0
2011-08-18 15:00:00,14.95,14.97,14.91,14.93,167600.0,12.1881,12.2044,12.1555,12.1718,167600.0
2011-08-18 15:10:00,14.92,14.96,14.9,14.9,281200.0,12.1637,12.1963,12.1474,12.1474,281200.0
2011-08-18 15:20:00,14.9,14.95,14.88,14.94,229600.0,12.1474,12.1881,12.131,12.18,229600.0
2011-08-18 15:30:00,14.94,14.96,14.9,14.91,240000.0,12.18,12.1963,12.1474,12.1555,240000.0
2011-08-18 15:40:00,14.92,14.92,14.84,14.88,379200.0,12.1637,12.1637,12.0984,12.131,379200.0
2011-08-18 15:50:00,14.88,15.04,14.88,14.97,799600.0,12.131,12.2615,12.131,12.2044,799600.0
2011-08-19 09:30:00,14.69,14.93,14.63,14.91,616800.0,11.9761,12.1718,11.9272,12.1555,616800.0
2011-08-19 09:40:00,14.92,15.05,14.89,14.89,338400.0,12.1637,12.2696,12.1392,12.1392,338400.0
2011-08-19 09:50:00,14.89,15.02,14.8,15.0,259600.0,12.1392,12.2452,12.0658,12.2289,259600.0
2011-08-19 10:00:00,14.99,15.09,14.96,15.02,159600.0,12.2207,12.3023,12.1963,12.2452,159600.0
2011-08-19 10:10:00,15.02,15.11,14.97,15.07,179200.0,12.2452,12.3186,12.2044,12.2859,179200.0
2011-08-19 10:20:00,15.06,15.18,15.03,15.15,245600.0,12.2778,12.3756,12.2533,12.3512,245600.0
2011-08-19 10:30:00,15.15,15.16,15.03,15.04,196400.0,12.3512,12.3593,12.2533,12.2615,196400.0
2011-08-19 10:40:00,15.05,15.09,14.99,15.04,483200.0,12.2696,12.3023,12.2207,12.2615,483200.0
2011-08-19 10:50:00,15.05,15.07,15.0,15.03,177200.0,12.2696,12.2859,12.2289,12.2533,177200.0
2011-08-19 11:00:00,15.02,15.05,14.97,14.97,117200.0,12.2452,12.2696,12.2044,12.2044,117200.0
2011-08-19 11:10:00,14.99,14.99,14.9,14.94,138000.0,12.2207,12.2207,12.1474,12.18,138000.0
2011-08-19 11:20:00,14.92,15.0,14.92,14.97,112000.0,12.1637,12.2289,12.1637,12.2044,112000.0
2011-08-19 11:30:00,14.97,15.02,14.94,14.97,225600.0,12.2044,12.2452,12.18,12.2044,225600.0
2011-08-19 11:40:00,14.97,15.06,14.97,15.01,283200.0,12.2044,12.2778,12.2044,12.237,283200.0
2011-08-19 11:50:00,15.01,15.06,15.0,15.06,323600.0,12.237,12.2778,12.2289,12.2778,323600.0
2011-08-19 12:00:00,15.06,15.08,15.02,15.04,102800.0,12.2778,12.2941,12.2452,12.2615,102800.0
2011-08-19 12:10:00,15.04,15.04,15.0,15.01,90800.0,12.2615,12.2615,12.2289,12.237,90800.0
2011-08-19 12:20:00,15.01,15.02,14.99,15.01,102000.0,12.237,12.2452,12.2207,12.237,102000.0
2011-08-19 12:30:00,15.02,15.03,14.97,14.97,125600.0,12.2452,12.2533,12.2044,12.2044,125600.0
2011-08-19 12:40:00,14.97,15.02,14.97,15.02,62400.0,12.2044,12.2452,12.2044,12.2452,62400.0
2011-08-19 12:50:00,15.01,15.02,14.97,14.98,97600.0,12.237,12.2452,12.2044,12.2126,97600.0
2011-08-19 13:00:00,14.98,15.02,14.97,15.02,129600.0,12.2126,12.2452,12.2044,12.2452,129600.0
2011-08-19 13:10:00,15.01,15.03,14.97,15.0,106400.0,12.237,12.2533,12.2044,12.2289,106400.0
2011-08-19 13:20:00,15.0,15.0,14.97,14.98,50000.0,12.2289,12.2289,12.2044,12.2126,50000.0
2011-08-19 13:30:00,14.98,14.99,14.92,14.93,120000.0,12.2126,12.2207,12.1637,12.1718,120000.0
2011-08-19 13:40:00,14.93,14.93,14.87,14.93,114800.0,12.1718,12.1718,12.1229,12.1718,114800.0
2011-08-19 13:50:00,14.92,14.92,14.88,14.89,94800.0,12.1637,12.1637,12.131,12.1392,94800.0
2011-08-19 14:00:00,14.89,14.91,14.83,14.86,120800.0,12.1392,12.1555,12.0903,12.1147,120800.0
2011-08-19 14:10:00,14.85,14.85,14.8,14.8,90800.0,12.1066,12.1066,12.0658,12.0658,90800.0
2011-08-19 14:20:00,14.8,14.8,14.75,14.79,203600.0,12.0658,12.0658,12.0251,12.0577,203600.0
2011-08-19 14:30:00,14.79,14.81,14.74,14.81,101600.0,12.0577,12.074,12.0169,12.074,101600.0
2011-08-19 14:40:00,14.81,14.85,14.78,14.79,757600.0,12.074,12.1066,12.0495,12.0577,757600.0
2011-08-19 14:50:00,14.79,14.81,14.72,14.74,183600.0,12.0577,12.074,12.0006,12.0169,183600.0
2011-08-19 15:00:00,14.74,14.75,14.7,14.71,185600.0,12.0169,12.0251,11.9843,11.9925,185600.0
2011-08-19 15:10:00,14.72,14.72,14.67,14.72,216400.0,12.0006,12.0006,11.9598,12.0006,216400.0
2011-08-19 15:20:00,14.72,14.8,14.72,14.76,232400.0,12.0006,12.0658,12.0006,12.0332,232400.0
2011-08-19 15:30:00,14.77,14.77,14.7,14.72,200800.0,12.0414,12.0414,11.9843,12.0006,200800.0
2011-08-19 15:40:00,14.73,14.74,14.69,14.74,263600.0,12.0088,12.0169,11.9761,12.0169,263600.0
2011-08-19 15:50:00,14.74,14.76,14.69,14.72,363200.0,12.0169,12.0332,11.9761,12.0006,363200.0
2011-08-22 09:30:00,15.12,15.13,14.98,14.99,195600.0,12.3267,12.3349,12.2126,12.2207,195600.0
2011-08-22 09:40:00,15.01,15.04,14.92,14.97,138400.0,12.237,12.2615,12.1637,12.2044,138400.0
2011-08-22 09:50:00,14.98,14.99,14.89,14.92,981200.0,12.2126,12.2207,12.1392,12.1637,981200.0
2011-08-22 10:00:00,14.92,14.97,14.87,14.87,211600.0,12.1637,12.2044,12.1229,12.1229,211600.0
2011-08-22 10:10:00,14.86,14.92,14.85,14.91,63600.0,12.1147,12.1637,12.1066,12.1555,63600.0
2011-08-22 10:20:00,14.92,14.96,14.9,14.92,138400.0,12.1637,12.1963,12.1474,12.1637,138400.0
2011-08-22 10:30:00,14.92,14.96,14.88,14.9,85600.0,12.1637,12.1963,12.131,12.1474,85600.0
2011-08-22 10:40:00,14.9,14.93,14.87,14.91,58800.0,12.1474,12.1718,12.1229,12.1555,58800.0
2011-08-22 10:50:00,14.92,14.95,14.81,14.81,163600.0,12.1637,12.1881,12.074,12.074,163600.0
2011-08-22 11:00:00,14.81,14.85,14.8,14.84,180800.0,12.074,12.1066,12.0658,12.0984,180800.0
2011-08-22 11:10:00,14.83,14.83,14.74,14.76,305200.0,12.0903,12.0903,12.0169,12.0332,305200.0
2011-08-22 11:20:00,14.76,14.76,14.7,14.76,145600.0,12.0332,12.0332,11.9843,12.0332,145600.0
2011-08-22 11:30:00,14.77,14.78,14.65,14.67,147200.0,12.0414,12.0495,11.9435,11.9598,147200.0
2011-08-22 11:40:00,14.68,14.68,14.61,14.67,187200.0,11.968,11.968,11.9109,11.9598,187200.0
2011-08-22 11:50:00,14.67,14.67,14.59,14.61,158000.0,11.9598,11.9598,11.8946,11.9109,158000.0
2011-08-22 12:00:00,14.61,14.7,14.61,14.7,199600.0,11.9109,11.9843,11.9109,11.9843,199600.0
2011-08-22 12:10:00,14.7,14.74,14.69,14.74,131200.0,11.9843,12.0169,11.9761,12.0169,131200.0
2011-08-22 12:20:00,14.74,14.77,14.7,14.71,191600.0,12.0169,12.0414,11.9843,11.9925,191600.0
2011-08-22 12:30:00,14.7,14.74,14.67,14.71,78400.0,11.9843,12.0169,11.9598,11.9925,78400.0
2011-08-22 12:40:00,14.71,14.81,14.69,14.81,148400.0,11.9925,12.074,11.9761,12.074,148400.0
2011-08-22 12:50:00,14.81,14.86,14.77,14.85,189200.0,12.074,12.1147,12.0414,12.1066,189200.0
2011-08-22 13:00:00,14.85,14.89,14.82,14.86,157600.0,12.1066,12.1392,12.0821,12.1147,157600.0
2011-08-22 13:10:00,14.86,14.86,14.81,14.83,110800.0,12.1147,12.1147,12.074,12.0903,110800.0
2011-08-22 13:20:00,14.84,14.87,14.8,14.8,157200.0,12.0984,12.1229,12.0658,12.0658,157200.0
2011-08-22 13:30:00,14.81,14.83,14.74,14.77,149200.0,12.074,12.0903,12.0169,12.0414,149200.0
2011-08-22 13:40:00,14.77,14.8,14.73,14.73,122800.0,12.0414,12.0658,12.0088,12.0088,122800.0
2011-08-22 13:50:00,14.73,14.79,14.7,14.78,170400.0,12.0088,12.0577,11.9843,12.0495,170400.0
2011-08-22 14:00:00,14.77,14.8,14.74,14.76,153200.0,12.0414,12.0658,12.0169,12.0332,153200.0
2011-08-22 14:10:00,14.76,14.82,14.74,14.76,216000.0,12.0332,12.0821,12.0169,12.0332,216000.0
2011-08-22 14:20:00,14.76,14.81,14.74,14.76,159200.0,12.0332,12.074,12.0169,12.0332,159200.0
2011-08-22 14:30:00,14.75,14.78,14.73,14.74,112400.0,12.0251,12.0495,12.0088,12.0169,112400.0
2011-08-22 14:40:00,14.74,14.78,14.74,14.76,80800.0,12.0169,12.0495,12.0169,12.0332,80800.0
2011-08-22 14:50:00,14.76,14.76,14.7,14.7,113600.0,12.0332,12.0332,11.9843,11.9843,113600.0
2011-08-22 15:00:00,14.71,14.74,14.7,14.72,133600.0,11.9925,12.0169,11.9843,12.0006,133600.0
2011-08-22 15:10:00,14.71,14.76,14.71,14.74,125200.0,11.9925,12.0332,11.9925,12.0169,125200.0
2011-08-22 15:20:00,14.74,14.78,14.72,14.76,171600.0,12.0169,12.0495,12.0006,12.0332,171600.0
2011-08-22 15:30:00,14.76,14.77,14.74,14.74,124400.0,12.0332,12.0414,12.0169,12.0169,124400.0
2011-08-22 15:40:00,14.73,14.77,14.7,14.71,374800.0,12.0088,12.0414,11.9843,11.9925,374800.0
2011-08-22 15:50:00,14.71,14.72,14.66,14.71,344800.0,11.9925,12.0006,11.9517,11.9925,344800.0
2011-08-23 09:30:00,14.78,14.83,14.67,14.67,223600.0,12.0495,12.0903,11.9598,11.9598,223600.0
2011-08-23 09:40:00,14.67,14.77,14.65,14.77,160000.0,11.9598,12.0414,11.9435,12.0414,160000.0
2011-08-23 09:50:00,14.78,14.86,14.74,14.8,201600.0,12.0495,12.1147,12.0169,12.0658,201600.0
2011-08-23 10:00:00,14.79,14.99,14.78,14.96,468800.0,12.0577,12.2207,12.0495,12.1963,468800.0
2011-08-23 10:10:00,14.97,15.0,14.9,14.91,212400.0,12.2044,12.2289,12.1474,12.1555,212400.0
2011-08-23 10:20:00,14.91,14.94,14.88,14.94,119600.0,12.1555,12.18,12.131,12.18,119600.0
2011-08-23 10:30:00,14.93,14.97,14.91,14.97,79600.0,12.1718,12.2044,12.1555,12.2044,79600.0
2011-08-23 10:40:00,14.97,14.98,14.95,14.97,56400.0,12.2044,12.2126,12.1881,12.2044,56400.0
2011-08-23 10:50:00,14.97,14.97,14.87,14.88,133200.0,12.2044,12.2044,12.1229,12.131,133200.0
2011-08-23 11:00:00,14.88,14.91,14.87,14.89,90000.0,12.131,12.1555,12.1229,12.1392,90000.0
2011-08-23 11:10:00,14.89,14.93,14.87,14.9,70800.0,12.1392,12.1718,12.1229,12.1474,70800.0
2011-08-23 11:20:00,14.9,14.95,14.88,14.95,77600.0,12.1474,12.1881,12.131,12.1881,77600.0
2011-08-23 11:30:00,14.95,15.0,14.94,14.99,56000.0,12.1881,12.2289,12.18,12.2207,56000.0
2011-08-23 11:40:00,14.99,15.03,14.98,15.02,108400.0,12.2207,12.2533,12.2126,12.2452,108400.0
2011-08-23 11:50:00,15.02,15.13,15.02,15.11,144400.0,12.2452,12.3349,12.2452,12.3186,144400.0
2011-08-23 12:00:00,15.11,15.15,15.1,15.15,160400.0,12.3186,12.3512,12.3104,12.3512,160400.0
2011-08-23 12:10:00,15.15,15.17,15.12,15.12,96400.0,12.3512,12.3675,12.3267,12.3267,96400.0
2011-08-23 12:20:00,15.12,15.15,15.11,15.15,74400.0,12.3267,12.3512,12.3186,12.3512,74400.0
2011-08-23 12:30:00,15.15,15.2,15.14,15.2,135200.0,12.3512,12.3919,12.343,12.3919,135200.0
2011-08-23 12:40:00,15.2,15.23,15.18,15.18,238800.0,12.3919,12.4164,12.3756,12.3756,238800.0
2011-08-23 12:50:00,15.18,15.25,15.18,15.22,143200.0,12.3756,12.4327,12.3756,12.4082,143200.0
2011-08-23 13:00:00,15.24,15.25,15.22,15.22,112000.0,12.4245,12.4327,12.4082,12.4082,112000.0
2011-08-23 13:10:00,15.22,15.23,15.18,15.22,370800.0,12.4082,12.4164,12.3756,12.4082,370800.0
2011-08-23 13:20:00,15.22,15.24,15.19,15.19,55200.0,12.4082,12.4245,12.3838,12.3838,55200.0
2011-08-23 13:30:00,15.2,15.21,15.17,15.18,63200.0,12.3919,12.4001,12.3675,12.3756,63200.0
2011-08-23 13:40:00,15.19,15.22,15.15,15.21,98800.0,12.3838,12.4082,12.3512,12.4001,98800.0
2011-08-23 13:50:00,15.21,15.22,15.09,15.16,308400.0,12.4001,12.4082,12.3023,12.3593,308400.0
2011-08-23 14:00:00,15.16,15.19,15.12,15.13,201600.0,12.3593,12.3838,12.3267,12.3349,201600.0
2011-08-23 14:10:00,15.13,15.15,15.08,15.13,132800.0,12.3349,12.3512,12.2941,12.3349,132800.0
2011-08-23 14:20:00,15.13,15.18,15.08,15.17,76400.0,12.3349,12.3756,12.2941,12.3675,76400.0
2011-08-23 14:30:00,15.17,15.21,15.15,15.19,121200.0,12.3675,12.4001,12.3512,12.3838,121200.0
2011-08-23 14:40:00,15.19,15.24,15.18,15.24,60800.0,12.3838,12.4245,12.3756,12.4245,60800.0
2011-08-23 14:50:00,15.25,15.28,15.24,15.27,61200.0,12.4327,12.4572,12.4245,12.449,61200.0
2011-08-23 15:00:00,15.27,15.41,15.27,15.4,161200.0,12.449,12.5631,12.449,12.555,161200.0
2011-08-23 15:10:00,15.41,15.44,15.37,15.39,122800.0,12.5631,12.5876,12.5305,12.5468,122800.0
2011-08-23 15:20:00,15.38,15.42,15.33,15.34,95600.0,12.5387,12.5713,12.4979,12.5061,95600.0
2011-08-23 15:30:00,15.34,15.36,15.31,15.35,489200.0,12.5061,12.5224,12.4816,12.5142,489200.0
2011-08-23 15:40:00,15.36,15.39,15.33,15.38,124000.0,12.5224,12.5468,12.4979,12.5387,124000.0
2011-08-23 15:50:00,15.39,15.44,15.35,15.43,324000.0,12.5468,12.5876,12.5142,12.5794,324000.0
2011-08-24 09:30:00,15.42,15.49,15.36,15.42,213600.0,12.5713,12.6284,12.5224,12.5713,213600.0
2011-08-24 09:40:00,15.42,15.56,15.4,15.53,170000.0,12.5713,12.6854,12.555,12.661,170000.0
2011-08-24 09:50:00,15.54,15.64,15.52,15.64,198400.0,12.6691,12.7506,12.6528,12.7506,198400.0
2011-08-24 10:00:00,15.64,15.76,15.63,15.7,325200.0,12.7506,12.8485,12.7425,12.7996,325200.0
2011-08-24 10:10:00,15.72,15.74,15.66,15.68,200000.0,12.8159,12.8322,12.767,12.7833,200000.0
2011-08-24 10:20:00,15.68,15.68,15.61,15.61,101600.0,12.7833,12.7833,12.7262,12.7262,101600.0
2011-08-24 10:30:00,15.61,15.62,15.53,15.59,158400.0,12.7262,12.7343,12.661,12.7099,158400.0
2011-08-24 10:40:00,15.59,15.62,15.49,15.5,114000.0,12.7099,12.7343,12.6284,12.6365,114000.0
2011-08-24 10:50:00,15.5,15.55,15.47,15.47,114000.0,12.6365,12.6773,12.6121,12.6121,114000.0
2011-08-24 11:00:00,15.47,15.5,15.42,15.49,48800.0,12.6121,12.6365,12.5713,12.6284,48800.0
2011-08-24 11:10:00,15.5,15.53,15.46,15.47,61200.0,12.6365,12.661,12.6039,12.6121,61200.0
2011-08-24 11:20:00,15.46,15.56,15.46,15.52,140000.0,12.6039,12.6854,12.6039,12.6528,140000.0
2011-08-24 11:30:00,15.52,15.54,15.47,15.51,164800.0,12.6528,12.6691,12.6121,12.6447,164800.0
2011-08-24 11:40:00,15.51,15.51,15.42,15.45,150800.0,12.6447,12.6447,12.5713,12.5957,150800.0
2011-08-24 11:50:00,15.46,15.49,15.42,15.43,88800.0,12.6039,12.6284,12.5713,12.5794,88800.0
2011-08-24 12:00:00,15.41,15.41,15.32,15.33,188400.0,12.5631,12.5631,12.4898,12.4979,188400.0
2011-08-24 12:10:00,15.33,15.35,15.28,15.33,103200.0,12.4979,12.5142,12.4572,12.4979,103200.0
2011-08-24 12:20:00,15.33,15.38,15.33,15.34,31600.0,12.4979,12.5387,12.4979,12.5061,31600.0
2011-08-24 12:30:00,15.36,15.39,15.34,15.38,46800.0,12.5224,12.5468,12.5061,12.5387,46800.0
2011-08-24 12:40:00,15.38,15.42,15.37,15.38,43200.0,12.5387,12.5713,12.5305,12.5387,43200.0
2011-08-24 12:50:00,15.4,15.49,15.4,15.49,125600.0,12.555,12.6284,12.555,12.6284,125600.0
2011-08-24 13:00:00,15.48,15.51,15.45,15.47,119200.0,12.6202,12.6447,12.5957,12.6121,119200.0
2011-08-24 13:10:00,15.47,15.52,15.46,15.5,92800.0,12.6121,12.6528,12.6039,12.6365,92800.0
2011-08-24 13:20:00,15.5,15.55,15.5,15.52,50800.0,12.6365,12.6773,12.6365,12.6528,50800.0
2011-08-24 13:30:00,15.52,15.52,15.45,15.47,702400.0,12.6528,12.6528,12.5957,12.6121,702400.0
2011-08-24 13:40:00,15.45,15.47,15.42,15.47,188800.0,12.5957,12.6121,12.5713,12.6121,188800.0
2011-08-24 13:50:00,15.47,15.5,15.44,15.5,57200.0,12.6121,12.6365,12.5876,12.6365,57200.0
2011-08-24 14:00:00,15.51,15.51,15.45,15.49,60800.0,12.6447,12.6447,12.5957,12.6284,60800.0
2011-08-24 14:10:00,15.49,15.51,15.44,15.45,93600.0,12.6284,12.6447,12.5876,12.5957,93600.0
2011-08-24 14:20:00,15.45,15.46,15.41,15.44,92000.0,12.5957,12.6039,12.5631,12.5876,92000.0
2011-08-24 14:30:00,15.44,15.48,15.43,15.48,104800.0,12.5876,12.6202,12.5794,12.6202,104800.0
2011-08-24 14:40:00,15.48,15.54,15.47,15.51,115600.0,12.6202,12.6691,12.6121,12.6447,115600.0
2011-08-24 14:50:00,15.51,15.56,15.5,15.56,107600.0,12.6447,12.6854,12.6365,12.6854,107600.0
2011-08-24 15:00:00,15.56,15.58,15.54,15.54,114400.0,12.6854,12.7017,12.6691,12.6691,114400.0
2011-08-24 15:10:00,15.54,15.63,15.54,15.63,93600.0,12.6691,12.7425,12.6691,12.7425,93600.0
2011-08-24 15:20:00,15.63,15.65,15.61,15.61,89200.0,12.7425,12.7588,12.7262,12.7262,89200.0
2011-08-24 15:30:00,15.61,15.66,15.61,15.63,218400.0,12.7262,12.767,12.7262,12.7425,218400.0
2011-08-24 15:40:00,15.65,15.68,15.63,15.64,104000.0,12.7588,12.7833,12.7425,12.7506,104000.0
2011-08-24 15:50:00,15.65,15.67,15.62,15.63,658400.0,12.7588,12.7751,12.7343,12.7425,658400.0
2011-08-25 09:30:00,15.81,15.87,15.66,15.66,463200.0,12.8892,12.9382,12.767,12.767,463200.0
2011-08-25 09:40:00,15.65,15.69,15.58,15.59,474000.0,12.7588,12.7914,12.7017,12.7099,474000.0
2011-08-25 09:50:00,15.59,15.62,15.49,15.54,276400.0,12.7099,12.7343,12.6284,12.6691,276400.0
2011-08-25 10:00:00,15.55,15.55,15.41,15.54,243600.0,12.6773,12.6773,12.5631,12.6691,243600.0
2011-08-25 10:10:00,15.55,15.56,15.47,15.49,172400.0,12.6773,12.6854,12.6121,12.6284,172400.0
2011-08-25 10:20:00,15.48,15.49,15.38,15.43,249200.0,12.6202,12.6284,12.5387,12.5794,249200.0
2011-08-25 10:30:00,15.42,15.47,15.3,15.32,334400.0,12.5713,12.6121,12.4735,12.4898,334400.0
2011-08-25 10:40:00,15.33,15.35,15.27,15.29,121200.0,12.4979,12.5142,12.449,12.4653,121200.0
2011-08-25 10:50:00,15.29,15.36,15.27,15.35,227200.0,12.4653,12.5224,12.449,12.5142,227200.0
2011-08-25 11:00:00,15.38,15.38,15.31,15.31,89200.0,12.5387,12.5387,12.4816,12.4816,89200.0
2011-08-25 11:10:00,15.31,15.47,15.31,15.42,225600.0,12.4816,12.6121,12.4816,12.5713,225600.0
2011-08-25 11:20:00,15.42,15.48,15.42,15.44,86400.0,12.5713,12.6202,12.5713,12.5876,86400.0
2011-08-25 11:30:00,15.44,15.46,15.37,15.37,119600.0,12.5876,12.6039,12.5305,12.5305,119600.0
2011-08-25 11:40:00,15.39,15.39,15.33,15.36,124000.0,12.5468,12.5468,12.4979,12.5224,124000.0
2011-08-25 11:50:00,15.36,15.39,15.35,15.38,67200.0,12.5224,12.5468,12.5142,12.5387,67200.0
2011-08-25 12:00:00,15.38,15.4,15.35,15.35,59600.0,12.5387,12.555,12.5142,12.5142,59600.0
2011-08-25 12:10:00,15.37,15.37,15.33,15.33,74800.0,12.5305,12.5305,12.4979,12.4979,74800.0
2011-08-25 12:20:00,15.33,15.33,15.29,15.32,62800.0,12.4979,12.4979,12.4653,12.4898,62800.0
2011-08-25 12:30:00,15.32,15.33,15.25,15.28,124000.0,12.4898,12.4979,12.4327,12.4572,124000.0
2011-08-25 12:40:00,15.28,15.29,15.19,15.22,148000.0,12.4572,12.4653,12.3838,12.4082,148000.0
2011-08-25 12:50:00,15.21,15.26,15.18,15.26,110000.0,12.4001,12.4408,12.3756,12.4408,110000.0
2011-08-25 13:00:00,15.27,15.31,15.25,15.26,76800.0,12.449,12.4816,12.4327,12.4408,76800.0
2011-08-25 13:10:00,15.26,15.3,15.26,15.29,78400.0,12.4408,12.4735,12.4408,12.4653,78400.0
2011-08-25 13:20:00,15.3,15.38,15.3,15.37,97200.0,12.4735,12.5387,12.4735,12.5305,97200.0
2011-08-25 13:30:00,15.38,15.4,15.34,15.4,100400.0,12.5387,12.555,12.5061,12.555,100400.0
2011-08-25 13:40:00,15.4,15.42,15.35,15.35,91200.0,12.555,12.5713,12.5142,12.5142,91200.0
2011-08-25 13:50:00,15.36,15.41,15.35,15.41,78400.0,12.5224,12.5631,12.5142,12.5631,78400.0
2011-08-25 14:00:00,15.41,15.42,15.36,15.38,142800.0,12.5631,12.5713,12.5224,12.5387,142800.0
2011-08-25 14:10:00,15.38,15.44,15.37,15.44,200400.0,12.5387,12.5876,12.5305,12.5876,200400.0
2011-08-25 14:20:00,15.44,15.44,15.38,15.42,270400.0,12.5876,12.5876,12.5387,12.5713,270400.0
2011-08-25 14:30:00,15.42,15.44,15.4,15.42,202000.0,12.5713,12.5876,12.555,12.5713,202000.0
2011-08-25 14:40:00,15.42,15.42,15.38,15.38,221600.0,12.5713,12.5713,12.5387,12.5387,221600.0
2011-08-25 14:50:00,15.38,15.4,15.28,15.28,436800.0,12.5387,12.555,12.4572,12.4572,436800.0
2011-08-25 15:00:00,15.28,15.34,15.24,15.29,222000.0,12.4572,12.5061,12.4245,12.4653,222000.0
2011-08-25 15:10:00,15.29,15.37,15.26,15.37,237200.0,12.4653,12.5305,12.4408,12.5305,237200.0
2011-08-25 15:20:00,15.38,15.41,15.35,15.35,108000.0,12.5387,12.5631,12.5142,12.5142,108000.0
2011-08-25 15:30:00,15.35,15.37,15.3,15.33,159600.0,12.5142,12.5305,12.4735,12.4979,159600.0
2011-08-25 15:40:00,15.32,15.32,15.24,15.28,152400.0,12.4898,12.4898,12.4245,12.4572,152400.0
2011-08-25 15:50:00,15.27,15.28,15.23,15.26,207200.0,12.449,12.4572,12.4164,12.4408,207200.0
2011-08-26 09:30:00,15.18,15.21,15.06,15.08,528400.0,12.3756,12.4001,12.2778,12.2941,528400.0
2011-08-26 09:40:00,15.06,15.12,15.03,15.09,187200.0,12.2778,12.3267,12.2533,12.3023,187200.0
2011-08-26 09:50:00,15.09,15.12,15.02,15.11,142800.0,12.3023,12.3267,12.2452,12.3186,142800.0
2011-08-26 10:00:00,15.11,15.12,14.92,15.01,148400.0,12.3186,12.3267,12.1637,12.237,148400.0
2011-08-26 10:10:00,15.01,15.11,14.97,15.1,160000.0,12.237,12.3186,12.2044,12.3104,160000.0
2011-08-26 10:20:00,15.1,15.37,15.1,15.25,356400.0,12.3104,12.5305,12.3104,12.4327,356400.0
2011-08-26 10:30:00,15.25,15.27,15.17,15.23,48800.0,12.4327,12.449,12.3675,12.4164,48800.0
2011-08-26 10:40:00,15.21,15.47,15.21,15.41,58000.0,12.4001,12.6121,12.4001,12.5631,58000.0
2011-08-26 10:50:00,15.4,15.41,15.24,15.25,326400.0,12.555,12.5631,12.4245,12.4327,326400.0
2011-08-26 11:00:00,15.25,15.41,15.23,15.38,267600.0,12.4327,12.5631,12.4164,12.5387,267600.0
2011-08-26 11:10:00,15.39,15.51,15.38,15.42,306800.0,12.5468,12.6447,12.5387,12.5713,306800.0
2011-08-26 11:20:00,15.42,15.44,15.37,15.38,104400.0,12.5713,12.5876,12.5305,12.5387,104400.0
2011-08-26 11:30:00,15.38,15.47,15.38,15.4,115600.0,12.5387,12.6121,12.5387,12.555,115600.0
2011-08-26 11:40:00,15.4,15.44,15.38,15.42,102400.0,12.555,12.5876,12.5387,12.5713,102400.0
2011-08-26 11:50:00,15.41,15.47,15.39,15.46,94000.0,12.5631,12.6121,12.5468,12.6039,94000.0
2011-08-26 12:00:00,15.46,15.56,15.46,15.56,203600.0,12.6039,12.6854,12.6039,12.6854,203600.0
2011-08-26 12:10:00,15.56,15.59,15.5,15.51,80000.0,12.6854,12.7099,12.6365,12.6447,80000.0
2011-08-26 12:20:00,15.51,15.6,15.5,15.6,82400.0,12.6447,12.718,12.6365,12.718,82400.0
2011-08-26 12:30:00,15.6,15.61,15.53,15.55,84000.0,12.718,12.7262,12.661,12.6773,84000.0
2011-08-26 12:40:00,15.56,15.58,15.49,15.49,44400.0,12.6854,12.7017,12.6284,12.6284,44400.0
2011-08-26 12:50:00,15.5,15.53,15.49,15.52,56400.0,12.6365,12.661,12.6284,12.6528,56400.0
2011-08-26 13:00:00,15.52,15.58,15.49,15.55,40400.0,12.6528,12.7017,12.6284,12.6773,40400.0
2011-08-26 13:10:00,15.54,15.59,15.54,15.57,18400.0,12.6691,12.7099,12.6691,12.6936,18400.0
2011-08-26 13:20:00,15.56,15.61,15.55,15.61,25200.0,12.6854,12.7262,12.6773,12.7262,25200.0
2011-08-26 13:30:00,15.61,15.61,15.57,15.58,34000.0,12.7262,12.7262,12.6936,12.7017,34000.0
2011-08-26 13:40:00,15.58,15.61,15.58,15.61,71600.0,12.7017,12.7262,12.7017,12.7262,71600.0
2011-08-26 13:50:00,15.61,15.63,15.57,15.61,32000.0,12.7262,12.7425,12.6936,12.7262,32000.0
2011-08-26 14:00:00,15.62,15.63,15.58,15.6,45600.0,12.7343,12.7425,12.7017,12.718,45600.0
2011-08-26 14:10:00,15.59,15.61,15.57,15.61,70800.0,12.7099,12.7262,12.6936,12.7262,70800.0
2011-08-26 14:20:00,15.6,15.61,15.53,15.54,36800.0,12.718,12.7262,12.661,12.6691,36800.0
2011-08-26 14:30:00,15.54,15.56,15.51,15.52,51600.0,12.6691,12.6854,12.6447,12.6528,51600.0
2011-08-26 14:40:00,15.54,15.61,15.54,15.59,70400.0,12.6691,12.7262,12.6691,12.7099,70400.0
2011-08-26 14:50:00,15.59,15.61,15.58,15.6,80400.0,12.7099,12.7262,12.7017,12.718,80400.0
2011-08-26 15:00:00,15.6,15.6,15.53,15.53,95600.0,12.718,12.718,12.661,12.661,95600.0
2011-08-26 15:10:00,15.53,15.54,15.49,15.5,167600.0,12.661,12.6691,12.6284,12.6365,167600.0
2011-08-26 15:20:00,15.5,15.53,15.46,15.5,240000.0,12.6365,12.661,12.6039,12.6365,240000.0
2011-08-26 15:30:00,15.5,15.54,15.47,15.54,69200.0,12.6365,12.6691,12.6121,12.6691,69200.0
2011-08-26 15:40:00,15.54,15.59,15.54,15.56,147600.0,12.6691,12.7099,12.6691,12.6854,147600.0
2011-08-26 15:50:00,15.57,15.59,15.56,15.58,131600.0,12.6936,12.7099,12.6854,12.7017,131600.0
2011-08-29 09:30:00,15.78,15.95,15.78,15.92,179200.0,12.8648,13.0034,12.8648,12.9789,179200.0
2011-08-29 09:40:00,15.92,16.0,15.91,16.0,286400.0,12.9789,13.0441,12.9708,13.0441,286400.0
2011-08-29 09:50:00,16.0,16.0,15.94,15.98,260800.0,13.0441,13.0441,12.9952,13.0278,260800.0
2011-08-29 10:00:00,15.99,15.99,15.92,15.95,220000.0,13.036,13.036,12.9789,13.0034,220000.0
2011-08-29 10:10:00,15.95,15.99,15.94,15.97,463200.0,13.0034,13.036,12.9952,13.0197,463200.0
2011-08-29 10:20:00,15.98,16.0,15.95,15.96,175200.0,13.0278,13.0441,13.0034,13.0115,175200.0
2011-08-29 10:30:00,15.96,15.98,15.94,15.97,315600.0,13.0115,13.0278,12.9952,13.0197,315600.0
2011-08-29 10:40:00,15.97,15.97,15.94,15.95,66400.0,13.0197,13.0197,12.9952,13.0034,66400.0
2011-08-29 10:50:00,15.96,15.97,15.94,15.96,34000.0,13.0115,13.0197,12.9952,13.0115,34000.0
2011-08-29 11:00:00,15.96,15.97,15.92,15.93,71600.0,13.0115,13.0197,12.9789,12.9871,71600.0
2011-08-29 11:10:00,15.93,15.97,15.93,15.97,251600.0,12.9871,13.0197,12.9871,13.0197,251600.0
2011-08-29 11:20:00,15.97,15.97,15.94,15.97,103600.0,13.0197,13.0197,12.9952,13.0197,103600.0
2011-08-29 11:30:00,15.97,16.03,15.97,16.02,55600.0,13.0197,13.0686,13.0197,13.0604,55600.0
2011-08-29 11:40:00,16.02,16.05,16.01,16.05,45200.0,13.0604,13.0849,13.0523,13.0849,45200.0
2011-08-29 11:50:00,16.05,16.09,16.05,16.07,72000.0,13.0849,13.1175,13.0849,13.1012,72000.0
2011-08-29 12:00:00,16.07,16.13,16.07,16.12,58000.0,13.1012,13.1501,13.1012,13.142,58000.0
2011-08-29 12:10:00,16.12,16.13,16.11,16.13,45600.0,13.142,13.1501,13.1338,13.1501,45600.0
2011-08-29 12:20:00,16.13,16.13,16.12,16.13,38800.0,13.1501,13.1501,13.142,13.1501,38800.0
2011-08-29 12:30:00,16.13,16.15,16.11,16.14,49600.0,13.1501,13.1664,13.1338,13.1583,49600.0
2011-08-29 12:40:00,16.14,16.18,16.14,16.15,73200.0,13.1583,13.1909,13.1583,13.1664,73200.0
2011-08-29 12:50:00,16.15,16.16,16.14,16.14,73200.0,13.1664,13.1746,13.1583,13.1583,73200.0
2011-08-29 13:00:00,16.14,16.16,16.14,16.16,132400.0,13.1583,13.1746,13.1583,13.1746,132400.0
2011-08-29 13:10:00,16.16,16.18,16.16,16.17,82800.0,13.1746,13.1909,13.1746,13.1827,82800.0
2011-08-29 13:20:00,16.17,16.18,16.16,16.16,112800.0,13.1827,13.1909,13.1746,13.1746,112800.0
2011-08-29 13:30:00,16.16,16.16,16.14,16.15,27600.0,13.1746,13.1746,13.1583,13.1664,27600.0
2011-08-29 13:40:00,16.16,16.16,16.13,16.14,45600.0,13.1746,13.1746,13.1501,13.1583,45600.0
2011-08-29 13:50:00,16.13,16.15,16.13,16.14,44000.0,13.1501,13.1664,13.1501,13.1583,44000.0
2011-08-29 14:00:00,16.14,16.16,16.13,16.16,30800.0,13.1583,13.1746,13.1501,13.1746,30800.0
2011-08-29 14:10:00,16.17,16.2,16.17,16.19,86000.0,13.1827,13.2072,13.1827,13.199,86000.0
2011-08-29 14:20:00,16.18,16.2,16.18,16.2,43600.0,13.1909,13.2072,13.1909,13.2072,43600.0
2011-08-29 14:30:00,16.21,16.22,16.21,16.22,147200.0,13.2153,13.2235,13.2153,13.2235,147200.0
2011-08-29 14:40:00,16.22,16.22,16.2,16.22,58800.0,13.2235,13.2235,13.2072,13.2235,58800.0
2011-08-29 14:50:00,16.22,16.22,16.18,16.19,99600.0,13.2235,13.2235,13.1909,13.199,99600.0
2011-08-29 15:00:00,16.19,16.22,16.19,16.2,43200.0,13.199,13.2235,13.199,13.2072,43200.0
2011-08-29 15:10:00,16.2,16.24,16.2,16.22,37600.0,13.2072,13.2398,13.2072,13.2235,37600.0
2011-08-29 15:20:00,16.23,16.26,16.23,16.25,50000.0,13.2316,13.2561,13.2316,13.248,50000.0
2011-08-29 15:30:00,16.25,16.28,16.24,16.27,57600.0,13.248,13.2724,13.2398,13.2643,57600.0
2011-08-29 15:40:00,16.27,16.29,16.25,16.28,65200.0,13.2643,13.2806,13.248,13.2724,65200.0
2011-08-29 15:50:00,16.28,16.31,16.27,16.3,463200.0,13.2724,13.2969,13.2643,13.2887,463200.0
2011-08-30 09:30:00,16.17,16.26,16.12,16.22,234400.0,13.1827,13.2561,13.142,13.2235,234400.0
2011-08-30 09:40:00,16.22,16.26,16.21,16.24,138400.0,13.2235,13.2561,13.2153,13.2398,138400.0
2011-08-30 09:50:00,16.24,16.24,16.18,16.18,413600.0,13.2398,13.2398,13.1909,13.1909,413600.0
2011-08-30 10:00:00,16.16,16.18,16.0,16.11,744000.0,13.1746,13.1909,13.0441,13.1338,744000.0
2011-08-30 10:10:00,16.13,16.17,16.1,16.13,111600.0,13.1501,13.1827,13.1257,13.1501,111600.0
2011-08-30 10:20:00,16.13,16.21,16.1,16.21,114400.0,13.1501,13.2153,13.1257,13.2153,114400.0
2011-08-30 10:30:00,16.19,16.27,16.19,16.27,99200.0,13.199,13.2643,13.199,13.2643,99200.0
2011-08-30 10:40:00,16.27,16.27,16.16,16.17,152400.0,13.2643,13.2643,13.1746,13.1827,152400.0
2011-08-30 10:50:00,16.17,16.23,16.17,16.21,34800.0,13.1827,13.2316,13.1827,13.2153,34800.0
2011-08-30 11:00:00,16.2,16.25,16.18,16.24,140400.0,13.2072,13.248,13.1909,13.2398,140400.0
2011-08-30 11:10:00,16.23,16.25,16.18,16.19,261600.0,13.2316,13.248,13.1909,13.199,261600.0
2011-08-30 11:20:00,16.18,16.31,16.18,16.29,81200.0,13.1909,13.2969,13.1909,13.2806,81200.0
2011-08-30 11:30:00,16.29,16.4,16.28,16.38,82400.0,13.2806,13.3702,13.2724,13.3539,82400.0
2011-08-30 11:40:00,16.38,16.41,16.36,16.36,46800.0,13.3539,13.3784,13.3376,13.3376,46800.0
2011-08-30 11:50:00,16.36,16.4,16.35,16.4,66400.0,13.3376,13.3702,13.3295,13.3702,66400.0
2011-08-30 12:00:00,16.4,16.4,16.32,16.32,114400.0,13.3702,13.3702,13.305,13.305,114400.0
2011-08-30 12:10:00,16.32,16.33,16.29,16.32,89200.0,13.305,13.3132,13.2806,13.305,89200.0
2011-08-30 12:20:00,16.32,16.34,16.3,16.3,51600.0,13.305,13.3213,13.2887,13.2887,51600.0
2011-08-30 12:30:00,16.3,16.33,16.3,16.32,43200.0,13.2887,13.3132,13.2887,13.305,43200.0
2011-08-30 12:40:00,16.31,16.31,16.19,16.21,88000.0,13.2969,13.2969,13.199,13.2153,88000.0
2011-08-30 12:50:00,16.21,16.21,16.17,16.2,62800.0,13.2153,13.2153,13.1827,13.2072,62800.0
2011-08-30 13:00:00,16.21,16.22,16.18,16.22,41200.0,13.2153,13.2235,13.1909,13.2235,41200.0
2011-08-30 13:10:00,16.21,16.24,16.21,16.23,42400.0,13.2153,13.2398,13.2153,13.2316,42400.0
2011-08-30 13:20:00,16.24,16.25,16.2,16.22,56000.0,13.2398,13.248,13.2072,13.2235,56000.0
2011-08-30 13:30:00,16.22,16.22,16.18,16.19,34000.0,13.2235,13.2235,13.1909,13.199,34000.0
2011-08-30 13:40:00,16.2,16.27,16.19,16.25,236800.0,13.2072,13.2643,13.199,13.248,236800.0
2011-08-30 13:50:00,16.25,16.27,16.22,16.25,81600.0,13.248,13.2643,13.2235,13.248,81600.0
2011-08-30 14:00:00,16.25,16.3,16.21,16.27,95200.0,13.248,13.2887,13.2153,13.2643,95200.0
2011-08-30 14:10:00,16.27,16.33,16.23,16.31,42000.0,13.2643,13.3132,13.2316,13.2969,42000.0
2011-08-30 14:20:00,16.32,16.39,16.3,16.38,58800.0,13.305,13.3621,13.2887,13.3539,58800.0
2011-08-30 14:30:00,16.39,16.4,16.36,16.39,97600.0,13.3621,13.3702,13.3376,13.3621,97600.0
2011-08-30 14:40:00,16.39,16.4,16.36,16.36,45600.0,13.3621,13.3702,13.3376,13.3376,45600.0
2011-08-30 14:50:00,16.36,16.4,16.33,16.4,121200.0,13.3376,13.3702,13.3132,13.3702,121200.0
2011-08-30 15:00:00,16.39,16.39,16.36,16.39,146800.0,13.3621,13.3621,13.3376,13.3621,146800.0
2011-08-30 15:10:00,16.39,16.4,16.36,16.4,46000.0,13.3621,13.3702,13.3376,13.3702,46000.0
2011-08-30 15:20:00,16.39,16.4,16.37,16.39,48400.0,13.3621,13.3702,13.3458,13.3621,48400.0
2011-08-30 15:30:00,16.4,16.48,16.4,16.46,88000.0,13.3702,13.4355,13.3702,13.4192,88000.0
2011-08-30 15:40:00,16.47,16.49,16.45,16.46,530400.0,13.4273,13.4436,13.411,13.4192,530400.0
2011-08-30 15:50:00,16.46,16.47,16.37,16.37,341600.0,13.4192,13.4273,13.3458,13.3458,341600.0
2011-08-31 09:30:00,16.46,16.57,16.46,16.5,228000.0,13.4192,13.5088,13.4192,13.4518,228000.0
2011-08-31 09:40:00,16.51,16.59,16.47,16.56,378000.0,13.4599,13.5251,13.4273,13.5007,378000.0
2011-08-31 09:50:00,16.56,16.57,16.51,16.52,493600.0,13.5007,13.5088,13.4599,13.4681,493600.0
2011-08-31 10:00:00,16.54,16.56,16.49,16.5,324400.0,13.4844,13.5007,13.4436,13.4518,324400.0
2011-08-31 10:10:00,16.51,16.6,16.49,16.59,214800.0,13.4599,13.5333,13.4436,13.5251,214800.0
2011-08-31 10:20:00,16.59,16.6,16.55,16.59,192800.0,13.5251,13.5333,13.4925,13.5251,192800.0
2011-08-31 10:30:00,16.59,16.63,16.57,16.61,311200.0,13.5251,13.5578,13.5088,13.5414,311200.0
2011-08-31 10:40:00,16.61,16.62,16.57,16.57,214400.0,13.5414,13.5496,13.5088,13.5088,214400.0
2011-08-31 10:50:00,16.58,16.59,16.52,16.52,278800.0,13.517,13.5251,13.4681,13.4681,278800.0
2011-08-31 11:00:00,16.52,16.53,16.45,16.49,420800.0,13.4681,13.4762,13.411,13.4436,420800.0
2011-08-31 11:10:00,16.49,16.53,16.45,16.46,334400.0,13.4436,13.4762,13.411,13.4192,334400.0
2011-08-31 11:20:00,16.46,16.46,16.4,16.41,338400.0,13.4192,13.4192,13.3702,13.3784,338400.0
2011-08-31 11:30:00,16.41,16.44,16.38,16.43,322400.0,13.3784,13.4029,13.3539,13.3947,322400.0
2011-08-31 11:40:00,16.43,16.46,16.4,16.41,206400.0,13.3947,13.4192,13.3702,13.3784,206400.0
2011-08-31 11:50:00,16.41,16.43,16.34,16.34,366400.0,13.3784,13.3947,13.3213,13.3213,366400.0
2011-08-31 12:00:00,16.34,16.43,16.34,16.42,178800.0,13.3213,13.3947,13.3213,13.3865,178800.0
2011-08-31 12:10:00,16.42,16.46,16.42,16.43,161600.0,13.3865,13.4192,13.3865,13.3947,161600.0
2011-08-31 12:20:00,16.44,16.49,16.44,16.48,69200.0,13.4029,13.4436,13.4029,13.4355,69200.0
2011-08-31 12:30:00,16.47,16.51,16.47,16.49,51600.0,13.4273,13.4599,13.4273,13.4436,51600.0
2011-08-31 12:40:00,16.48,16.5,16.46,16.47,72400.0,13.4355,13.4518,13.4192,13.4273,72400.0
2011-08-31 12:50:00,16.48,16.53,16.48,16.51,103200.0,13.4355,13.4762,13.4355,13.4599,103200.0
2011-08-31 13:00:00,16.53,16.53,16.46,16.47,154800.0,13.4762,13.4762,13.4192,13.4273,154800.0
2011-08-31 13:10:00,16.48,16.49,16.44,16.46,178000.0,13.4355,13.4436,13.4029,13.4192,178000.0
2011-08-31 13:20:00,16.45,16.46,16.41,16.44,304800.0,13.411,13.4192,13.3784,13.4029,304800.0
2011-08-31 13:30:00,16.44,16.47,16.41,16.45,425600.0,13.4029,13.4273,13.3784,13.411,425600.0
2011-08-31 13:40:00,16.46,16.49,16.4,16.41,254000.0,13.4192,13.4436,13.3702,13.3784,254000.0
2011-08-31 13:50:00,16.41,16.41,16.35,16.36,345200.0,13.3784,13.3784,13.3295,13.3376,345200.0
2011-08-31 14:00:00,16.37,16.39,16.31,16.34,288400.0,13.3458,13.3621,13.2969,13.3213,288400.0
2011-08-31 14:10:00,16.33,16.35,16.29,16.31,125600.0,13.3132,13.3295,13.2806,13.2969,125600.0
2011-08-31 14:20:00,16.31,16.37,16.31,16.36,177200.0,13.2969,13.3458,13.2969,13.3376,177200.0
2011-08-31 14:30:00,16.36,16.37,16.28,16.31,371200.0,13.3376,13.3458,13.2724,13.2969,371200.0
2011-08-31 14:40:00,16.31,16.31,16.23,16.28,242000.0,13.2969,13.2969,13.2316,13.2724,242000.0
2011-08-31 14:50:00,16.29,16.29,16.2,16.26,363200.0,13.2806,13.2806,13.2072,13.2561,363200.0
2011-08-31 15:00:00,16.25,16.35,16.23,16.32,134400.0,13.248,13.3295,13.2316,13.305,134400.0
2011-08-31 15:10:00,16.31,16.31,16.2,16.23,151600.0,13.2969,13.2969,13.2072,13.2316,151600.0
2011-08-31 15:20:00,16.23,16.28,16.22,16.28,105200.0,13.2316,13.2724,13.2235,13.2724,105200.0
2011-08-31 15:30:00,16.29,16.33,16.27,16.31,106400.0,13.2806,13.3132,13.2643,13.2969,106400.0
2011-08-31 15:40:00,16.31,16.4,16.31,16.4,98800.0,13.2969,13.3702,13.2969,13.3702,98800.0
2011-08-31 15:50:00,16.41,16.41,16.35,16.36,227600.0,13.3784,13.3784,13.3295,13.3376,227600.0
2011-09-01 09:30:00,16.39,16.42,16.31,16.34,301200.0,13.3621,13.3865,13.2969,13.3213,301200.0
2011-09-01 09:40:00,16.34,16.35,16.26,16.3,142400.0,13.3213,13.3295,13.2561,13.2887,142400.0
2011-09-01 09:50:00,16.3,16.32,16.28,16.31,73200.0,13.2887,13.305,13.2724,13.2969,73200.0
2011-09-01 10:00:00,16.29,16.59,16.29,16.55,405200.0,13.2806,13.5251,13.2806,13.4925,405200.0
2011-09-01 10:10:00,16.53,16.56,16.43,16.49,216000.0,13.4762,13.5007,13.3947,13.4436,216000.0
2011-09-01 10:20:00,16.49,16.5,16.44,16.44,37600.0,13.4436,13.4518,13.4029,13.4029,37600.0
2011-09-01 10:30:00,16.44,16.44,16.34,16.42,196000.0,13.4029,13.4029,13.3213,13.3865,196000.0
2011-09-01 10:40:00,16.41,16.47,16.35,16.38,112400.0,13.3784,13.4273,13.3295,13.3539,112400.0
2011-09-01 10:50:00,16.37,16.43,16.34,16.35,126000.0,13.3458,13.3947,13.3213,13.3295,126000.0
2011-09-01 11:00:00,16.35,16.37,16.3,16.31,155600.0,13.3295,13.3458,13.2887,13.2969,155600.0
2011-09-01 11:10:00,16.3,16.34,16.29,16.34,86000.0,13.2887,13.3213,13.2806,13.3213,86000.0
2011-09-01 11:20:00,16.34,16.36,16.32,16.36,88800.0,13.3213,13.3376,13.305,13.3376,88800.0
2011-09-01 11:30:00,16.36,16.39,16.35,16.38,36400.0,13.3376,13.3621,13.3295,13.3539,36400.0
2011-09-01 11:40:00,16.38,16.39,16.32,16.36,54000.0,13.3539,13.3621,13.305,13.3376,54000.0
2011-09-01 11:50:00,16.36,16.41,16.34,16.41,82800.0,13.3376,13.3784,13.3213,13.3784,82800.0
2011-09-01 12:00:00,16.41,16.41,16.35,16.37,86400.0,13.3784,13.3784,13.3295,13.3458,86400.0
2011-09-01 12:10:00,16.37,16.37,16.31,16.34,89600.0,13.3458,13.3458,13.2969,13.3213,89600.0
2011-09-01 12:20:00,16.35,16.37,16.33,16.35,63600.0,13.3295,13.3458,13.3132,13.3295,63600.0
2011-09-01 12:30:00,16.36,16.36,16.31,16.31,101600.0,13.3376,13.3376,13.2969,13.2969,101600.0
2011-09-01 12:40:00,16.31,16.32,16.28,16.29,62000.0,13.2969,13.305,13.2724,13.2806,62000.0
2011-09-01 12:50:00,16.29,16.31,16.25,16.26,65200.0,13.2806,13.2969,13.248,13.2561,65200.0
2011-09-01 13:00:00,16.25,16.25,16.16,16.17,368800.0,13.248,13.248,13.1746,13.1827,368800.0
2011-09-01 13:10:00,16.17,16.2,16.16,16.2,84800.0,13.1827,13.2072,13.1746,13.2072,84800.0
2011-09-01 13:20:00,16.21,16.23,16.15,16.18,157600.0,13.2153,13.2316,13.1664,13.1909,157600.0
2011-09-01 13:30:00,16.17,16.17,16.1,16.11,134400.0,13.1827,13.1827,13.1257,13.1338,134400.0
2011-09-01 13:40:00,16.11,16.11,16.06,16.11,91600.0,13.1338,13.1338,13.0931,13.1338,91600.0
2011-09-01 13:50:00,16.11,16.11,16.04,16.04,110000.0,13.1338,13.1338,13.0767,13.0767,110000.0
2011-09-01 14:00:00,16.05,16.08,16.0,16.01,140400.0,13.0849,13.1094,13.0441,13.0523,140400.0
2011-09-01 14:10:00,16.01,16.06,16.0,16.01,94400.0,13.0523,13.0931,13.0441,13.0523,94400.0
2011-09-01 14:20:00,16.01,16.03,15.97,16.01,122800.0,13.0523,13.0686,13.0197,13.0523,122800.0
2011-09-01 14:30:00,16.02,16.09,16.02,16.07,73600.0,13.0604,13.1175,13.0604,13.1012,73600.0
2011-09-01 14:40:00,16.08,16.11,16.04,16.07,118000.0,13.1094,13.1338,13.0767,13.1012,118000.0
2011-09-01 14:50:00,16.06,16.07,16.02,16.03,80800.0,13.0931,13.1012,13.0604,13.0686,80800.0
2011-09-01 15:00:00,16.03,16.03,15.95,15.97,138000.0,13.0686,13.0686,13.0034,13.0197,138000.0
2011-09-01 15:10:00,15.96,16.0,15.96,16.0,101600.0,13.0115,13.0441,13.0115,13.0441,101600.0
2011-09-01 15:20:00,15.98,16.04,15.96,16.02,52400.0,13.0278,13.0767,13.0115,13.0604,52400.0
2011-09-01 15:30:00,16.0,16.0,15.96,15.96,56400.0,13.0441,13.0441,13.0115,13.0115,56400.0
2011-09-01 15:40:00,15.96,16.02,15.94,16.02,111600.0,13.0115,13.0604,12.9952,13.0604,111600.0
2011-09-01 15:50:00,16.02,16.05,15.99,16.03,262000.0,13.0604,13.0849,13.036,13.0686,262000.0
2011-09-02 09:30:00,15.68,15.71,15.61,15.62,277600.0,12.7833,12.8077,12.7262,12.7343,277600.0
2011-09-02 09:40:00,15.61,15.74,15.61,15.74,220800.0,12.7262,12.8322,12.7262,12.8322,220800.0
2011-09-02 09:50:00,15.74,15.76,15.68,15.73,131600.0,12.8322,12.8485,12.7833,12.824,131600.0
2011-09-02 10:00:00,15.74,15.81,15.7,15.8,74000.0,12.8322,12.8892,12.7996,12.8811,74000.0
2011-09-02 10:10:00,15.8,15.82,15.74,15.8,66400.0,12.8811,12.8974,12.8322,12.8811,66400.0
2011-09-02 10:20:00,15.79,15.8,15.75,15.75,89600.0,12.8729,12.8811,12.8403,12.8403,89600.0
2011-09-02 10:30:00,15.75,15.75,15.68,15.7,264000.0,12.8403,12.8403,12.7833,12.7996,264000.0
2011-09-02 10:40:00,15.7,15.72,15.66,15.7,142000.0,12.7996,12.8159,12.767,12.7996,142000.0
2011-09-02 10:50:00,15.71,15.73,15.67,15.73,243600.0,12.8077,12.824,12.7751,12.824,243600.0
2011-09-02 11:00:00,15.73,15.74,15.71,15.71,68400.0,12.824,12.8322,12.8077,12.8077,68400.0
2011-09-02 11:10:00,15.72,15.77,15.72,15.75,64400.0,12.8159,12.8566,12.8159,12.8403,64400.0
2011-09-02 11:20:00,15.76,15.79,15.75,15.78,64400.0,12.8485,12.8729,12.8403,12.8648,64400.0
2011-09-02 11:30:00,15.78,15.81,15.76,15.81,39600.0,12.8648,12.8892,12.8485,12.8892,39600.0
2011-09-02 11:40:00,15.8,15.81,15.78,15.78,27600.0,12.8811,12.8892,12.8648,12.8648,27600.0
2011-09-02 11:50:00,15.77,15.8,15.75,15.75,44400.0,12.8566,12.8811,12.8403,12.8403,44400.0
2011-09-02 12:00:00,15.76,15.78,15.74,15.74,78400.0,12.8485,12.8648,12.8322,12.8322,78400.0
2011-09-02 12:10:00,15.74,15.75,15.72,15.72,45200.0,12.8322,12.8403,12.8159,12.8159,45200.0
2011-09-02 12:20:00,15.74,15.74,15.68,15.7,73600.0,12.8322,12.8322,12.7833,12.7996,73600.0
2011-09-02 12:30:00,15.69,15.69,15.66,15.67,48400.0,12.7914,12.7914,12.767,12.7751,48400.0
2011-09-02 12:40:00,15.68,15.69,15.66,15.69,80400.0,12.7833,12.7914,12.767,12.7914,80400.0
2011-09-02 12:50:00,15.69,15.69,15.67,15.68,142000.0,12.7914,12.7914,12.7751,12.7833,142000.0
2011-09-02 13:00:00,15.67,15.69,15.62,15.62,138000.0,12.7751,12.7914,12.7343,12.7343,138000.0
2011-09-02 13:10:00,15.62,15.63,15.57,15.57,88000.0,12.7343,12.7425,12.6936,12.6936,88000.0
2011-09-02 13:20:00,15.56,15.58,15.56,15.58,33200.0,12.6854,12.7017,12.6854,12.7017,33200.0
2011-09-02 13:30:00,15.58,15.61,15.56,15.56,50000.0,12.7017,12.7262,12.6854,12.6854,50000.0
2011-09-02 13:40:00,15.56,15.57,15.54,15.55,32800.0,12.6854,12.6936,12.6691,12.6773,32800.0
2011-09-02 13:50:00,15.55,15.57,15.53,15.56,31600.0,12.6773,12.6936,12.661,12.6854,31600.0
2011-09-02 14:00:00,15.56,15.57,15.52,15.52,39200.0,12.6854,12.6936,12.6528,12.6528,39200.0
2011-09-02 14:10:00,15.52,15.54,15.47,15.47,155600.0,12.6528,12.6691,12.6121,12.6121,155600.0
2011-09-02 14:20:00,15.48,15.5,15.47,15.47,96000.0,12.6202,12.6365,12.6121,12.6121,96000.0
2011-09-02 14:30:00,15.47,15.47,15.42,15.44,134800.0,12.6121,12.6121,12.5713,12.5876,134800.0
2011-09-02 14:40:00,15.44,15.46,15.4,15.4,89200.0,12.5876,12.6039,12.555,12.555,89200.0
2011-09-02 14:50:00,15.4,15.44,15.4,15.42,98000.0,12.555,12.5876,12.555,12.5713,98000.0
2011-09-02 15:00:00,15.43,15.43,15.4,15.41,41200.0,12.5794,12.5794,12.555,12.5631,41200.0
2011-09-02 15:10:00,15.41,15.42,15.39,15.42,108400.0,12.5631,12.5713,12.5468,12.5713,108400.0
2011-09-02 15:20:00,15.42,15.47,15.42,15.46,136800.0,12.5713,12.6121,12.5713,12.6039,136800.0
2011-09-02 15:30:00,15.46,15.51,15.45,15.5,58800.0,12.6039,12.6447,12.5957,12.6365,58800.0
2011-09-02 15:40:00,15.5,15.53,15.45,15.46,111200.0,12.6365,12.661,12.5957,12.6039,111200.0
2011-09-02 15:50:00,15.46,15.49,15.43,15.46,429200.0,12.6039,12.6284,12.5794,12.6039,429200.0
2011-09-06 09:30:00,14.98,15.12,14.91,15.08,366400.0,12.2126,12.3267,12.1555,12.2941,366400.0
2011-09-06 09:40:00,15.08,15.13,15.05,15.1,104800.0,12.2941,12.3349,12.2696,12.3104,104800.0
2011-09-06 09:50:00,15.09,15.18,15.09,15.18,89600.0,12.3023,12.3756,12.3023,12.3756,89600.0
2011-09-06 10:00:00,15.19,15.24,15.18,15.22,101600.0,12.3838,12.4245,12.3756,12.4082,101600.0
2011-09-06 10:10:00,15.22,15.23,15.08,15.08,96400.0,12.4082,12.4164,12.2941,12.2941,96400.0
2011-09-06 10:20:00,15.09,15.09,15.02,15.02,179200.0,12.3023,12.3023,12.2452,12.2452,179200.0
2011-09-06 10:30:00,15.01,15.04,14.98,15.0,95600.0,12.237,12.2615,12.2126,12.2289,95600.0
2011-09-06 10:40:00,15.01,15.06,15.0,15.04,90000.0,12.237,12.2778,12.2289,12.2615,90000.0
2011-09-06 10:50:00,15.03,15.11,15.02,15.1,151200.0,12.2533,12.3186,12.2452,12.3104,151200.0
2011-09-06 11:00:00,15.1,15.12,15.08,15.1,55600.0,12.3104,12.3267,12.2941,12.3104,55600.0
2011-09-06 11:10:00,15.11,15.21,15.08,15.18,300800.0,12.3186,12.4001,12.2941,12.3756,300800.0
2011-09-06 11:20:00,15.18,15.21,15.17,15.2,138800.0,12.3756,12.4001,12.3675,12.3919,138800.0
2011-09-06 11:30:00,15.2,15.24,15.19,15.19,83200.0,12.3919,12.4245,12.3838,12.3838,83200.0
2011-09-06 11:40:00,15.19,15.2,15.13,15.13,42400.0,12.3838,12.3919,12.3349,12.3349,42400.0
2011-09-06 11:50:00,15.13,15.2,15.13,15.15,96000.0,12.3349,12.3919,12.3349,12.3512,96000.0
2011-09-06 12:00:00,15.15,15.2,15.13,15.15,97200.0,12.3512,12.3919,12.3349,12.3512,97200.0
2011-09-06 12:10:00,15.14,15.2,15.14,15.19,83600.0,12.343,12.3919,12.343,12.3838,83600.0
2011-09-06 12:20:00,15.19,15.23,15.19,15.2,40800.0,12.3838,12.4164,12.3838,12.3919,40800.0
2011-09-06 12:30:00,15.2,15.2,15.17,15.18,35600.0,12.3919,12.3919,12.3675,12.3756,35600.0
2011-09-06 12:40:00,15.18,15.2,15.17,15.18,50000.0,12.3756,12.3919,12.3675,12.3756,50000.0
2011-09-06 12:50:00,15.19,15.2,15.15,15.18,56800.0,12.3838,12.3919,12.3512,12.3756,56800.0
2011-09-06 13:00:00,15.18,15.21,15.17,15.2,55600.0,12.3756,12.4001,12.3675,12.3919,55600.0
2011-09-06 13:10:00,15.2,15.25,15.2,15.24,94000.0,12.3919,12.4327,12.3919,12.4245,94000.0
2011-09-06 13:20:00,15.24,15.26,15.21,15.21,64000.0,12.4245,12.4408,12.4001,12.4001,64000.0
2011-09-06 13:30:00,15.21,15.22,15.17,15.22,88000.0,12.4001,12.4082,12.3675,12.4082,88000.0
2011-09-06 13:40:00,15.22,15.31,15.21,15.31,118400.0,12.4082,12.4816,12.4001,12.4816,118400.0
2011-09-06 13:50:00,15.31,15.32,15.29,15.29,44000.0,12.4816,12.4898,12.4653,12.4653,44000.0
2011-09-06 14:00:00,15.29,15.31,15.26,15.31,72800.0,12.4653,12.4816,12.4408,12.4816,72800.0
2011-09-06 14:10:00,15.31,15.39,15.31,15.38,73600.0,12.4816,12.5468,12.4816,12.5387,73600.0
2011-09-06 14:20:00,15.38,15.38,15.35,15.36,90400.0,12.5387,12.5387,12.5142,12.5224,90400.0
2011-09-06 14:30:00,15.36,15.36,15.31,15.31,66800.0,12.5224,12.5224,12.4816,12.4816,66800.0
2011-09-06 14:40:00,15.31,15.32,15.27,15.27,89600.0,12.4816,12.4898,12.449,12.449,89600.0
2011-09-06 14:50:00,15.27,15.28,15.21,15.22,140800.0,12.449,12.4572,12.4001,12.4082,140800.0
2011-09-06 15:00:00,15.22,15.22,15.14,15.17,189600.0,12.4082,12.4082,12.343,12.3675,189600.0
2011-09-06 15:10:00,15.17,15.19,15.15,15.16,186000.0,12.3675,12.3838,12.3512,12.3593,186000.0
2011-09-06 15:20:00,15.16,15.24,15.16,15.21,202000.0,12.3593,12.4245,12.3593,12.4001,202000.0
2011-09-06 15:30:00,15.21,15.26,15.18,15.26,159600.0,12.4001,12.4408,12.3756,12.4408,159600.0
2011-09-06 15:40:00,15.27,15.32,15.25,15.31,94000.0,12.449,12.4898,12.4327,12.4816,94000.0
2011-09-06 15:50:00,15.31,15.45,15.31,15.43,694800.0,12.4816,12.5957,12.4816,12.5794,694800.0
2011-09-07 09:30:00,15.7,15.71,15.63,15.67,834400.0,12.7996,12.8077,12.7425,12.7751,834400.0
2011-09-07 09:40:00,15.67,15.72,15.65,15.69,172400.0,12.7751,12.8159,12.7588,12.7914,172400.0
2011-09-07 09:50:00,15.69,15.74,15.65,15.73,288000.0,12.7914,12.8322,12.7588,12.824,288000.0
2011-09-07 10:00:00,15.73,15.79,15.72,15.79,237600.0,12.824,12.8729,12.8159,12.8729,237600.0
2011-09-07 10:10:00,15.8,15.81,15.76,15.8,142400.0,12.8811,12.8892,12.8485,12.8811,142400.0
2011-09-07 10:20:00,15.79,15.84,15.76,15.76,211600.0,12.8729,12.9137,12.8485,12.8485,211600.0
2011-09-07 10:30:00,15.76,15.79,15.74,15.76,104400.0,12.8485,12.8729,12.8322,12.8485,104400.0
2011-09-07 10:40:00,15.76,15.79,15.74,15.74,191200.0,12.8485,12.8729,12.8322,12.8322,191200.0
2011-09-07 10:50:00,15.75,15.77,15.73,15.76,57200.0,12.8403,12.8566,12.824,12.8485,57200.0
2011-09-07 11:00:00,15.75,15.8,15.74,15.78,64800.0,12.8403,12.8811,12.8322,12.8648,64800.0
2011-09-07 11:10:00,15.78,15.82,15.78,15.82,64800.0,12.8648,12.8974,12.8648,12.8974,64800.0
2011-09-07 11:20:00,15.81,15.84,15.81,15.84,27600.0,12.8892,12.9137,12.8892,12.9137,27600.0
2011-09-07 11:30:00,15.84,15.84,15.8,15.8,30000.0,12.9137,12.9137,12.8811,12.8811,30000.0
2011-09-07 11:40:00,15.81,15.83,15.8,15.83,16800.0,12.8892,12.9055,12.8811,12.9055,16800.0
2011-09-07 11:50:00,15.84,15.84,15.82,15.82,45600.0,12.9137,12.9137,12.8974,12.8974,45600.0
2011-09-07 12:00:00,15.82,15.82,15.81,15.81,34800.0,12.8974,12.8974,12.8892,12.8892,34800.0
2011-09-07 12:10:00,15.82,15.85,15.82,15.85,17600.0,12.8974,12.9218,12.8974,12.9218,17600.0
2011-09-07 12:20:00,15.85,15.85,15.83,15.85,30400.0,12.9218,12.9218,12.9055,12.9218,30400.0
2011-09-07 12:30:00,15.86,15.9,15.86,15.9,65600.0,12.93,12.9626,12.93,12.9626,65600.0
2011-09-07 12:40:00,15.9,15.9,15.88,15.88,45600.0,12.9626,12.9626,12.9463,12.9463,45600.0
2011-09-07 12:50:00,15.89,15.9,15.89,15.9,23600.0,12.9545,12.9626,12.9545,12.9626,23600.0
2011-09-07 13:00:00,15.89,15.94,15.89,15.93,48800.0,12.9545,12.9952,12.9545,12.9871,48800.0
2011-09-07 13:10:00,15.93,15.95,15.93,15.95,41600.0,12.9871,13.0034,12.9871,13.0034,41600.0
2011-09-07 13:20:00,15.95,15.96,15.94,15.95,36400.0,13.0034,13.0115,12.9952,13.0034,36400.0
2011-09-07 13:30:00,15.95,15.96,15.91,15.92,31200.0,13.0034,13.0115,12.9708,12.9789,31200.0
2011-09-07 13:40:00,15.92,15.92,15.89,15.9,20000.0,12.9789,12.9789,12.9545,12.9626,20000.0
2011-09-07 13:50:00,15.9,15.93,15.89,15.93,24800.0,12.9626,12.9871,12.9545,12.9871,24800.0
2011-09-07 14:00:00,15.93,15.98,15.93,15.97,54400.0,12.9871,13.0278,12.9871,13.0197,54400.0
2011-09-07 14:10:00,15.97,15.99,15.96,15.97,37600.0,13.0197,13.036,13.0115,13.0197,37600.0
2011-09-07 14:20:00,15.97,15.99,15.95,15.98,40400.0,13.0197,13.036,13.0034,13.0278,40400.0
2011-09-07 14:30:00,15.99,16.0,15.98,15.98,78400.0,13.036,13.0441,13.0278,13.0278,78400.0
2011-09-07 14:40:00,15.98,16.02,15.98,16.01,32400.0,13.0278,13.0604,13.0278,13.0523,32400.0
2011-09-07 14:50:00,16.02,16.02,16.0,16.02,49200.0,13.0604,13.0604,13.0441,13.0604,49200.0
2011-09-07 15:00:00,16.01,16.02,15.98,15.99,30000.0,13.0523,13.0604,13.0278,13.036,30000.0
2011-09-07 15:10:00,15.99,15.99,15.97,15.97,44000.0,13.036,13.036,13.0197,13.0197,44000.0
2011-09-07 15:20:00,15.97,15.99,15.97,15.99,64000.0,13.0197,13.036,13.0197,13.036,64000.0
2011-09-07 15:30:00,15.99,16.0,15.93,15.94,110400.0,13.036,13.0441,12.9871,12.9952,110400.0
2011-09-07 15:40:00,15.94,16.01,15.94,16.0,100400.0,12.9952,13.0523,12.9952,13.0441,100400.0
2011-09-07 15:50:00,16.01,16.03,15.98,16.02,931200.0,13.0523,13.0686,13.0278,13.0604,931200.0
2011-09-08 09:30:00,15.93,16.06,15.87,16.04,380000.0,12.9871,13.0931,12.9382,13.0767,380000.0
2011-09-08 09:40:00,16.04,16.08,16.0,16.02,363200.0,13.0767,13.1094,13.0441,13.0604,363200.0
2011-09-08 09:50:00,16.02,16.02,15.9,15.94,494000.0,13.0604,13.0604,12.9626,12.9952,494000.0
2011-09-08 10:00:00,15.94,15.97,15.88,15.97,120000.0,12.9952,13.0197,12.9463,13.0197,120000.0
2011-09-08 10:10:00,15.97,16.04,15.97,16.04,89200.0,13.0197,13.0767,13.0197,13.0767,89200.0
2011-09-08 10:20:00,16.05,16.05,15.99,16.0,70800.0,13.0849,13.0849,13.036,13.0441,70800.0
2011-09-08 10:30:00,16.0,16.06,15.99,16.03,97600.0,13.0441,13.0931,13.036,13.0686,97600.0
2011-09-08 10:40:00,16.03,16.08,16.03,16.03,45600.0,13.0686,13.1094,13.0686,13.0686,45600.0
2011-09-08 10:50:00,16.03,16.08,16.03,16.08,66800.0,13.0686,13.1094,13.0686,13.1094,66800.0
2011-09-08 11:00:00,16.09,16.11,16.08,16.11,65200.0,13.1175,13.1338,13.1094,13.1338,65200.0
2011-09-08 11:10:00,16.1,16.1,16.05,16.06,115600.0,13.1257,13.1257,13.0849,13.0931,115600.0
2011-09-08 11:20:00,16.06,16.08,16.05,16.06,48000.0,13.0931,13.1094,13.0849,13.0931,48000.0
2011-09-08 11:30:00,16.05,16.09,16.04,16.08,50400.0,13.0849,13.1175,13.0767,13.1094,50400.0
2011-09-08 11:40:00,16.08,16.09,16.02,16.02,39200.0,13.1094,13.1175,13.0604,13.0604,39200.0
2011-09-08 11:50:00,16.02,16.04,15.93,15.94,104800.0,13.0604,13.0767,12.9871,12.9952,104800.0
2011-09-08 12:00:00,15.94,15.94,15.91,15.94,62000.0,12.9952,12.9952,12.9708,12.9952,62000.0
2011-09-08 12:10:00,15.94,15.97,15.94,15.97,17200.0,12.9952,13.0197,12.9952,13.0197,17200.0
2011-09-08 12:20:00,15.97,15.98,15.93,15.94,84000.0,13.0197,13.0278,12.9871,12.9952,84000.0
2011-09-08 12:30:00,15.94,15.95,15.9,15.92,40400.0,12.9952,13.0034,12.9626,12.9789,40400.0
2011-09-08 12:40:00,15.92,15.96,15.9,15.93,77600.0,12.9789,13.0115,12.9626,12.9871,77600.0
2011-09-08 12:50:00,15.94,15.99,15.94,15.99,34000.0,12.9952,13.036,12.9952,13.036,34000.0
2011-09-08 13:00:00,15.98,16.0,15.97,15.99,29200.0,13.0278,13.0441,13.0197,13.036,29200.0
2011-09-08 13:10:00,15.99,15.99,15.95,15.97,46000.0,13.036,13.036,13.0034,13.0197,46000.0
2011-09-08 13:20:00,15.97,15.98,15.95,15.96,166000.0,13.0197,13.0278,13.0034,13.0115,166000.0
2011-09-08 13:30:00,15.96,16.01,15.88,15.92,142800.0,13.0115,13.0523,12.9463,12.9789,142800.0
2011-09-08 13:40:00,15.91,15.91,15.8,15.82,192400.0,12.9708,12.9708,12.8811,12.8974,192400.0
2011-09-08 13:50:00,15.82,15.86,15.79,15.84,92000.0,12.8974,12.93,12.8729,12.9137,92000.0
2011-09-08 14:00:00,15.84,15.86,15.81,15.85,231200.0,12.9137,12.93,12.8892,12.9218,231200.0
2011-09-08 14:10:00,15.85,15.88,15.83,15.85,45600.0,12.9218,12.9463,12.9055,12.9218,45600.0
2011-09-08 14:20:00,15.84,15.84,15.73,15.76,120800.0,12.9137,12.9137,12.824,12.8485,120800.0
2011-09-08 14:30:00,15.75,15.8,15.74,15.77,82800.0,12.8403,12.8811,12.8322,12.8566,82800.0
2011-09-08 14:40:00,15.79,15.81,15.75,15.75,83200.0,12.8729,12.8892,12.8403,12.8403,83200.0
2011-09-08 14:50:00,15.75,15.78,15.73,15.76,40000.0,12.8403,12.8648,12.824,12.8485,40000.0
2011-09-08 15:00:00,15.75,15.75,15.67,15.7,111600.0,12.8403,12.8403,12.7751,12.7996,111600.0
2011-09-08 15:10:00,15.7,15.7,15.65,15.69,195200.0,12.7996,12.7996,12.7588,12.7914,195200.0
2011-09-08 15:20:00,15.7,15.76,15.69,15.76,63200.0,12.7996,12.8485,12.7914,12.8485,63200.0
2011-09-08 15:30:00,15.77,15.79,15.74,15.78,298000.0,12.8566,12.8729,12.8322,12.8648,298000.0
2011-09-08 15:40:00,15.79,15.83,15.78,15.79,140400.0,12.8729,12.9055,12.8648,12.8729,140400.0
2011-09-08 15:50:00,15.79,15.79,15.72,15.74,388000.0,12.8729,12.8729,12.8159,12.8322,388000.0
2011-09-09 09:30:00,15.56,15.6,15.4,15.43,287200.0,12.6854,12.718,12.555,12.5794,287200.0
2011-09-09 09:40:00,15.44,15.48,15.35,15.48,140400.0,12.5876,12.6202,12.5142,12.6202,140400.0
2011-09-09 09:50:00,15.48,15.55,15.45,15.47,292400.0,12.6202,12.6773,12.5957,12.6121,292400.0
2011-09-09 10:00:00,15.49,15.57,15.49,15.52,152400.0,12.6284,12.6936,12.6284,12.6528,152400.0
2011-09-09 10:10:00,15.52,15.52,15.43,15.48,192400.0,12.6528,12.6528,12.5794,12.6202,192400.0
2011-09-09 10:20:00,15.48,15.61,15.47,15.6,91200.0,12.6202,12.7262,12.6121,12.718,91200.0
2011-09-09 10:30:00,15.6,15.61,15.49,15.53,105200.0,12.718,12.7262,12.6284,12.661,105200.0
2011-09-09 10:40:00,15.54,15.58,15.52,15.57,100000.0,12.6691,12.7017,12.6528,12.6936,100000.0
2011-09-09 10:50:00,15.58,15.6,15.52,15.53,78400.0,12.7017,12.718,12.6528,12.661,78400.0
2011-09-09 11:00:00,15.54,15.58,15.54,15.58,130000.0,12.6691,12.7017,12.6691,12.7017,130000.0
2011-09-09 11:10:00,15.58,15.62,15.47,15.48,229600.0,12.7017,12.7343,12.6121,12.6202,229600.0
2011-09-09 11:20:00,15.47,15.47,15.37,15.38,142400.0,12.6121,12.6121,12.5305,12.5387,142400.0
2011-09-09 11:30:00,15.37,15.45,15.37,15.41,109200.0,12.5305,12.5957,12.5305,12.5631,109200.0
2011-09-09 11:40:00,15.42,15.42,15.28,15.28,183200.0,12.5713,12.5713,12.4572,12.4572,183200.0
2011-09-09 11:50:00,15.29,15.31,15.25,15.31,75200.0,12.4653,12.4816,12.4327,12.4816,75200.0
2011-09-09 12:00:00,15.31,15.32,15.24,15.24,68800.0,12.4816,12.4898,12.4245,12.4245,68800.0
2011-09-09 12:10:00,15.25,15.26,15.18,15.25,151200.0,12.4327,12.4408,12.3756,12.4327,151200.0
2011-09-09 12:20:00,15.24,15.29,15.24,15.27,51200.0,12.4245,12.4653,12.4245,12.449,51200.0
2011-09-09 12:30:00,15.27,15.28,15.18,15.21,97600.0,12.449,12.4572,12.3756,12.4001,97600.0
2011-09-09 12:40:00,15.21,15.24,15.19,15.23,110400.0,12.4001,12.4245,12.3838,12.4164,110400.0
2011-09-09 12:50:00,15.23,15.34,15.22,15.32,228000.0,12.4164,12.5061,12.4082,12.4898,228000.0
2011-09-09 13:00:00,15.33,15.33,15.26,15.32,110400.0,12.4979,12.4979,12.4408,12.4898,110400.0
2011-09-09 13:10:00,15.31,15.39,15.31,15.34,98000.0,12.4816,12.5468,12.4816,12.5061,98000.0
2011-09-09 13:20:00,15.34,15.34,15.29,15.33,72800.0,12.5061,12.5061,12.4653,12.4979,72800.0
2011-09-09 13:30:00,15.31,15.31,15.26,15.29,84800.0,12.4816,12.4816,12.4408,12.4653,84800.0
2011-09-09 13:40:00,15.29,15.3,15.22,15.22,44800.0,12.4653,12.4735,12.4082,12.4082,44800.0
2011-09-09 13:50:00,15.22,15.24,15.21,15.22,102800.0,12.4082,12.4245,12.4001,12.4082,102800.0
2011-09-09 14:00:00,15.22,15.25,15.19,15.24,101600.0,12.4082,12.4327,12.3838,12.4245,101600.0
2011-09-09 14:10:00,15.24,15.24,15.15,15.16,102000.0,12.4245,12.4245,12.3512,12.3593,102000.0
2011-09-09 14:20:00,15.15,15.2,15.14,15.14,54400.0,12.3512,12.3919,12.343,12.343,54400.0
2011-09-09 14:30:00,15.14,15.14,15.09,15.12,90000.0,12.343,12.343,12.3023,12.3267,90000.0
2011-09-09 14:40:00,15.13,15.21,15.13,15.15,45600.0,12.3349,12.4001,12.3349,12.3512,45600.0
2011-09-09 14:50:00,15.14,15.15,15.12,15.13,118000.0,12.343,12.3512,12.3267,12.3349,118000.0
2011-09-09 15:00:00,15.12,15.18,15.1,15.17,84000.0,12.3267,12.3756,12.3104,12.3675,84000.0
2011-09-09 15:10:00,15.18,15.18,15.13,15.18,118400.0,12.3756,12.3756,12.3349,12.3756,118400.0
2011-09-09 15:20:00,15.18,15.18,15.12,15.12,100000.0,12.3756,12.3756,12.3267,12.3267,100000.0
2011-09-09 15:30:00,15.12,15.26,15.12,15.26,144800.0,12.3267,12.4408,12.3267,12.4408,144800.0
2011-09-09 15:40:00,15.26,15.28,15.22,15.27,259200.0,12.4408,12.4572,12.4082,12.449,259200.0
2011-09-09 15:50:00,15.27,15.31,15.24,15.26,840000.0,12.449,12.4816,12.4245,12.4408,840000.0
2011-09-12 09:30:00,15.0,15.17,14.99,15.13,403200.0,12.2289,12.3675,12.2207,12.3349,403200.0
2011-09-12 09:40:00,15.12,15.21,15.1,15.19,156800.0,12.3267,12.4001,12.3104,12.3838,156800.0
2011-09-12 09:50:00,15.19,15.35,15.16,15.31,1558000.0,12.3838,12.5142,12.3593,12.4816,1558000.0
2011-09-12 10:00:00,15.31,15.37,15.27,15.35,739200.0,12.4816,12.5305,12.449,12.5142,739200.0
2011-09-12 10:10:00,15.34,15.35,15.18,15.2,712400.0,12.5061,12.5142,12.3756,12.3919,712400.0
2011-09-12 10:20:00,15.21,15.22,15.12,15.12,631600.0,12.4001,12.4082,12.3267,12.3267,631600.0
2011-09-12 10:30:00,15.12,15.19,15.1,15.19,179200.0,12.3267,12.3838,12.3104,12.3838,179200.0
2011-09-12 10:40:00,15.18,15.18,15.09,15.1,154400.0,12.3756,12.3756,12.3023,12.3104,154400.0
2011-09-12 10:50:00,15.09,15.15,15.06,15.06,208000.0,12.3023,12.3512,12.2778,12.2778,208000.0
2011-09-12 11:00:00,15.06,15.13,15.06,15.13,49600.0,12.2778,12.3349,12.2778,12.3349,49600.0
2011-09-12 11:10:00,15.13,15.17,15.1,15.16,55200.0,12.3349,12.3675,12.3104,12.3593,55200.0
2011-09-12 11:20:00,15.16,15.23,15.15,15.22,415600.0,12.3593,12.4164,12.3512,12.4082,415600.0
2011-09-12 11:30:00,15.22,15.27,15.21,15.24,86800.0,12.4082,12.449,12.4001,12.4245,86800.0
2011-09-12 11:40:00,15.26,15.28,15.24,15.24,96000.0,12.4408,12.4572,12.4245,12.4245,96000.0
2011-09-12 11:50:00,15.24,15.24,15.16,15.17,119600.0,12.4245,12.4245,12.3593,12.3675,119600.0
2011-09-12 12:00:00,15.17,15.21,15.15,15.16,81600.0,12.3675,12.4001,12.3512,12.3593,81600.0
2011-09-12 12:10:00,15.16,15.18,15.12,15.12,82800.0,12.3593,12.3756,12.3267,12.3267,82800.0
2011-09-12 12:20:00,15.12,15.21,15.12,15.21,113200.0,12.3267,12.4001,12.3267,12.4001,113200.0
2011-09-12 12:30:00,15.22,15.22,15.13,15.13,98800.0,12.4082,12.4082,12.3349,12.3349,98800.0
2011-09-12 12:40:00,15.12,15.13,15.1,15.11,55200.0,12.3267,12.3349,12.3104,12.3186,55200.0
2011-09-12 12:50:00,15.1,15.16,15.1,15.16,50000.0,12.3104,12.3593,12.3104,12.3593,50000.0
2011-09-12 13:00:00,15.16,15.21,15.13,15.15,74400.0,12.3593,12.4001,12.3349,12.3512,74400.0
2011-09-12 13:10:00,15.15,15.19,15.13,15.15,61600.0,12.3512,12.3838,12.3349,12.3512,61600.0
2011-09-12 13:20:00,15.15,15.15,15.12,15.13,67200.0,12.3512,12.3512,12.3267,12.3349,67200.0
2011-09-12 13:30:00,15.13,15.13,15.02,15.04,134800.0,12.3349,12.3349,12.2452,12.2615,134800.0
2011-09-12 13:40:00,15.04,15.08,15.04,15.08,84400.0,12.2615,12.2941,12.2615,12.2941,84400.0
2011-09-12 13:50:00,15.07,15.13,15.07,15.12,65200.0,12.2859,12.3349,12.2859,12.3267,65200.0
2011-09-12 14:00:00,15.11,15.11,15.02,15.06,100000.0,12.3186,12.3186,12.2452,12.2778,100000.0
2011-09-12 14:10:00,15.05,15.08,15.02,15.04,175600.0,12.2696,12.2941,12.2452,12.2615,175600.0
2011-09-12 14:20:00,15.05,15.1,15.04,15.09,158400.0,12.2696,12.3104,12.2615,12.3023,158400.0
2011-09-12 14:30:00,15.1,15.22,15.08,15.17,248800.0,12.3104,12.4082,12.2941,12.3675,248800.0
2011-09-12 14:40:00,15.18,15.26,15.15,15.18,166000.0,12.3756,12.4408,12.3512,12.3756,166000.0
2011-09-12 14:50:00,15.17,15.17,15.1,15.12,128400.0,12.3675,12.3675,12.3104,12.3267,128400.0
2011-09-12 15:00:00,15.12,15.13,15.08,15.08,343200.0,12.3267,12.3349,12.2941,12.2941,343200.0
2011-09-12 15:10:00,15.08,15.13,15.05,15.09,187200.0,12.2941,12.3349,12.2696,12.3023,187200.0
2011-09-12 15:20:00,15.09,15.18,15.06,15.16,174800.0,12.3023,12.3756,12.2778,12.3593,174800.0
2011-09-12 15:30:00,15.17,15.22,15.16,15.21,172400.0,12.3675,12.4082,12.3593,12.4001,172400.0
2011-09-12 15:40:00,15.21,15.29,15.19,15.26,116000.0,12.4001,12.4653,12.3838,12.4408,116000.0
2011-09-12 15:50:00,15.26,15.37,15.26,15.37,428800.0,12.4408,12.5305,12.4408,12.5305,428800.0
2011-09-13 09:30:00,15.47,15.52,15.36,15.37,219600.0,12.6121,12.6528,12.5224,12.5305,219600.0
2011-09-13 09:40:00,15.38,15.47,15.33,15.47,388000.0,12.5387,12.6121,12.4979,12.6121,388000.0
2011-09-13 09:50:00,15.47,15.56,15.47,15.54,95200.0,12.6121,12.6854,12.6121,12.6691,95200.0
2011-09-13 10:00:00,15.54,15.61,15.52,15.61,154800.0,12.6691,12.7262,12.6528,12.7262,154800.0
2011-09-13 10:10:00,15.61,15.61,15.55,15.56,185600.0,12.7262,12.7262,12.6773,12.6854,185600.0
2011-09-13 10:20:00,15.56,15.63,15.53,15.6,162800.0,12.6854,12.7425,12.661,12.718,162800.0
2011-09-13 10:30:00,15.6,15.65,15.53,15.56,192000.0,12.718,12.7588,12.661,12.6854,192000.0
2011-09-13 10:40:00,15.56,15.59,15.53,15.58,88400.0,12.6854,12.7099,12.661,12.7017,88400.0
2011-09-13 10:50:00,15.57,15.6,15.48,15.52,191600.0,12.6936,12.718,12.6202,12.6528,191600.0
2011-09-13 11:00:00,15.51,15.55,15.44,15.45,248400.0,12.6447,12.6773,12.5876,12.5957,248400.0
2011-09-13 11:10:00,15.46,15.49,15.41,15.42,198800.0,12.6039,12.6284,12.5631,12.5713,198800.0
2011-09-13 11:20:00,15.42,15.43,15.36,15.4,203200.0,12.5713,12.5794,12.5224,12.555,203200.0
2011-09-13 11:30:00,15.4,15.46,15.38,15.45,86000.0,12.555,12.6039,12.5387,12.5957,86000.0
2011-09-13 11:40:00,15.45,15.51,15.44,15.46,133600.0,12.5957,12.6447,12.5876,12.6039,133600.0
2011-09-13 11:50:00,15.46,15.51,15.45,15.47,72400.0,12.6039,12.6447,12.5957,12.6121,72400.0
2011-09-13 12:00:00,15.47,15.49,15.4,15.49,111600.0,12.6121,12.6284,12.555,12.6284,111600.0
2011-09-13 12:10:00,15.5,15.53,15.47,15.52,96400.0,12.6365,12.661,12.6121,12.6528,96400.0
2011-09-13 12:20:00,15.52,15.53,15.47,15.52,66000.0,12.6528,12.661,12.6121,12.6528,66000.0
2011-09-13 12:30:00,15.51,15.53,15.49,15.53,68400.0,12.6447,12.661,12.6284,12.661,68400.0
2011-09-13 12:40:00,15.53,15.56,15.5,15.53,86800.0,12.661,12.6854,12.6365,12.661,86800.0
2011-09-13 12:50:00,15.53,15.56,15.51,15.55,138800.0,12.661,12.6854,12.6447,12.6773,138800.0
2011-09-13 13:00:00,15.55,15.58,15.54,15.54,267200.0,12.6773,12.7017,12.6691,12.6691,267200.0
2011-09-13 13:10:00,15.54,15.56,15.51,15.53,240000.0,12.6691,12.6854,12.6447,12.661,240000.0
2011-09-13 13:20:00,15.53,15.54,15.51,15.52,60000.0,12.661,12.6691,12.6447,12.6528,60000.0
2011-09-13 13:30:00,15.51,15.53,15.47,15.52,64400.0,12.6447,12.661,12.6121,12.6528,64400.0
2011-09-13 13:40:00,15.52,15.6,15.52,15.6,107200.0,12.6528,12.718,12.6528,12.718,107200.0
2011-09-13 13:50:00,15.6,15.62,15.55,15.56,66000.0,12.718,12.7343,12.6773,12.6854,66000.0
2011-09-13 14:00:00,15.57,15.59,15.55,15.57,75200.0,12.6936,12.7099,12.6773,12.6936,75200.0
2011-09-13 14:10:00,15.57,15.58,15.54,15.56,64800.0,12.6936,12.7017,12.6691,12.6854,64800.0
2011-09-13 14:20:00,15.56,15.65,15.56,15.65,100000.0,12.6854,12.7588,12.6854,12.7588,100000.0
2011-09-13 14:30:00,15.65,15.66,15.61,15.61,58800.0,12.7588,12.767,12.7262,12.7262,58800.0
2011-09-13 14:40:00,15.62,15.63,15.55,15.55,89600.0,12.7343,12.7425,12.6773,12.6773,89600.0
2011-09-13 14:50:00,15.55,15.6,15.54,15.58,295200.0,12.6773,12.718,12.6691,12.7017,295200.0
2011-09-13 15:00:00,15.57,15.6,15.55,15.56,206400.0,12.6936,12.718,12.6773,12.6854,206400.0
2011-09-13 15:10:00,15.56,15.58,15.47,15.48,302400.0,12.6854,12.7017,12.6121,12.6202,302400.0
2011-09-13 15:20:00,15.48,15.56,15.44,15.56,194000.0,12.6202,12.6854,12.5876,12.6854,194000.0
2011-09-13 15:30:00,15.56,15.63,15.56,15.6,168800.0,12.6854,12.7425,12.6854,12.718,168800.0
2011-09-13 15:40:00,15.6,15.65,15.57,15.64,80800.0,12.718,12.7588,12.6936,12.7506,80800.0
2011-09-13 15:50:00,15.65,15.66,15.59,15.61,773600.0,12.7588,12.767,12.7099,12.7262,773600.0
2011-09-14 09:30:00,15.73,15.78,15.68,15.68,226000.0,12.824,12.8648,12.7833,12.7833,226000.0
2011-09-14 09:40:00,15.65,15.76,15.65,15.72,169200.0,12.7588,12.8485,12.7588,12.8159,169200.0
2011-09-14 09:50:00,15.71,15.74,15.64,15.66,164800.0,12.8077,12.8322,12.7506,12.767,164800.0
2011-09-14 10:00:00,15.66,15.67,15.59,15.64,159600.0,12.767,12.7751,12.7099,12.7506,159600.0
2011-09-14 10:10:00,15.64,15.71,15.5,15.51,157200.0,12.7506,12.8077,12.6365,12.6447,157200.0
2011-09-14 10:20:00,15.51,15.56,15.45,15.53,85600.0,12.6447,12.6854,12.5957,12.661,85600.0
2011-09-14 10:30:00,15.52,15.59,15.48,15.56,61600.0,12.6528,12.7099,12.6202,12.6854,61600.0
2011-09-14 10:40:00,15.56,15.58,15.5,15.51,96000.0,12.6854,12.7017,12.6365,12.6447,96000.0
2011-09-14 10:50:00,15.53,15.57,15.51,15.57,104000.0,12.661,12.6936,12.6447,12.6936,104000.0
2011-09-14 11:00:00,15.56,15.65,15.53,15.63,81200.0,12.6854,12.7588,12.661,12.7425,81200.0
2011-09-14 11:10:00,15.63,15.65,15.61,15.61,145600.0,12.7425,12.7588,12.7262,12.7262,145600.0
2011-09-14 11:20:00,15.61,15.68,15.61,15.68,54400.0,12.7262,12.7833,12.7262,12.7833,54400.0
2011-09-14 11:30:00,15.67,15.7,15.65,15.68,64400.0,12.7751,12.7996,12.7588,12.7833,64400.0
2011-09-14 11:40:00,15.67,15.67,15.63,15.66,56400.0,12.7751,12.7751,12.7425,12.767,56400.0
2011-09-14 11:50:00,15.66,15.71,15.65,15.7,55600.0,12.767,12.8077,12.7588,12.7996,55600.0
2011-09-14 12:00:00,15.7,15.72,15.67,15.68,143600.0,12.7996,12.8159,12.7751,12.7833,143600.0
2011-09-14 12:10:00,15.69,15.69,15.65,15.66,346800.0,12.7914,12.7914,12.7588,12.767,346800.0
2011-09-14 12:20:00,15.66,15.7,15.65,15.69,52000.0,12.767,12.7996,12.7588,12.7914,52000.0
2011-09-14 12:30:00,15.69,15.74,15.69,15.74,57600.0,12.7914,12.8322,12.7914,12.8322,57600.0
2011-09-14 12:40:00,15.74,15.75,15.72,15.72,62400.0,12.8322,12.8403,12.8159,12.8159,62400.0
2011-09-14 12:50:00,15.72,15.72,15.68,15.7,226400.0,12.8159,12.8159,12.7833,12.7996,226400.0
2011-09-14 13:00:00,15.7,15.74,15.69,15.73,48800.0,12.7996,12.8322,12.7914,12.824,48800.0
2011-09-14 13:10:00,15.73,15.74,15.7,15.72,37200.0,12.824,12.8322,12.7996,12.8159,37200.0
2011-09-14 13:20:00,15.72,15.73,15.69,15.71,97200.0,12.8159,12.824,12.7914,12.8077,97200.0
2011-09-14 13:30:00,15.71,15.78,15.71,15.78,55600.0,12.8077,12.8648,12.8077,12.8648,55600.0
2011-09-14 13:40:00,15.78,15.8,15.77,15.79,66000.0,12.8648,12.8811,12.8566,12.8729,66000.0
2011-09-14 13:50:00,15.8,15.81,15.73,15.75,148400.0,12.8811,12.8892,12.824,12.8403,148400.0
2011-09-14 14:00:00,15.75,15.83,15.75,15.81,122000.0,12.8403,12.9055,12.8403,12.8892,122000.0
2011-09-14 14:10:00,15.81,15.86,15.78,15.85,100800.0,12.8892,12.93,12.8648,12.9218,100800.0
2011-09-14 14:20:00,15.86,15.86,15.82,15.84,42800.0,12.93,12.93,12.8974,12.9137,42800.0
2011-09-14 14:30:00,15.85,15.86,15.83,15.84,133600.0,12.9218,12.93,12.9055,12.9137,133600.0
2011-09-14 14:40:00,15.85,15.86,15.84,15.85,303200.0,12.9218,12.93,12.9137,12.9218,303200.0
2011-09-14 14:50:00,15.86,15.93,15.86,15.92,178400.0,12.93,12.9871,12.93,12.9789,178400.0
2011-09-14 15:00:00,15.93,15.99,15.93,15.99,143600.0,12.9871,13.036,12.9871,13.036,143600.0
2011-09-14 15:10:00,15.99,16.02,15.99,16.02,141200.0,13.036,13.0604,13.036,13.0604,141200.0
2011-09-14 15:20:00,16.02,16.09,15.99,16.06,173200.0,13.0604,13.1175,13.036,13.0931,173200.0
2011-09-14 15:30:00,16.06,16.1,16.04,16.04,150800.0,13.0931,13.1257,13.0767,13.0767,150800.0
2011-09-14 15:40:00,16.04,16.05,15.89,15.93,171200.0,13.0767,13.0849,12.9545,12.9871,171200.0
2011-09-14 15:50:00,15.93,15.97,15.88,15.88,483600.0,12.9871,13.0197,12.9463,12.9463,483600.0
2011-09-15 09:30:00,16.02,16.06,15.91,15.97,178800.0,13.0604,13.0931,12.9708,13.0197,178800.0
2011-09-15 09:40:00,15.97,15.99,15.9,15.96,198000.0,13.0197,13.036,12.9626,13.0115,198000.0
2011-09-15 09:50:00,15.97,16.01,15.97,15.97,164800.0,13.0197,13.0523,13.0197,13.0197,164800.0
2011-09-15 10:00:00,15.97,16.06,15.96,16.04,178400.0,13.0197,13.0931,13.0115,13.0767,178400.0
2011-09-15 10:10:00,16.03,16.05,15.96,16.0,152800.0,13.0686,13.0849,13.0115,13.0441,152800.0
2011-09-15 10:20:00,15.99,16.0,15.91,15.93,370800.0,13.036,13.0441,12.9708,12.9871,370800.0
2011-09-15 10:30:00,15.92,15.92,15.83,15.85,90800.0,12.9789,12.9789,12.9055,12.9218,90800.0
2011-09-15 10:40:00,15.85,15.9,15.85,15.89,70800.0,12.9218,12.9626,12.9218,12.9545,70800.0
2011-09-15 10:50:00,15.9,15.9,15.81,15.83,117200.0,12.9626,12.9626,12.8892,12.9055,117200.0
2011-09-15 11:00:00,15.83,15.87,15.78,15.87,141600.0,12.9055,12.9382,12.8648,12.9382,141600.0
2011-09-15 11:10:00,15.87,15.88,15.83,15.88,52800.0,12.9382,12.9463,12.9055,12.9463,52800.0
2011-09-15 11:20:00,15.88,15.9,15.86,15.9,62000.0,12.9463,12.9626,12.93,12.9626,62000.0
2011-09-15 11:30:00,15.9,15.95,15.89,15.95,32000.0,12.9626,13.0034,12.9545,13.0034,32000.0
2011-09-15 11:40:00,15.95,15.98,15.94,15.98,40400.0,13.0034,13.0278,12.9952,13.0278,40400.0
2011-09-15 11:50:00,15.98,15.99,15.94,15.96,83200.0,13.0278,13.036,12.9952,13.0115,83200.0
2011-09-15 12:00:00,15.96,15.99,15.94,15.99,98800.0,13.0115,13.036,12.9952,13.036,98800.0
2011-09-15 12:10:00,15.97,16.01,15.97,15.99,52000.0,13.0197,13.0523,13.0197,13.036,52000.0
2011-09-15 12:20:00,15.98,15.98,15.95,15.96,22000.0,13.0278,13.0278,13.0034,13.0115,22000.0
2011-09-15 12:30:00,15.96,16.01,15.96,15.99,33600.0,13.0115,13.0523,13.0115,13.036,33600.0
2011-09-15 12:40:00,16.0,16.02,16.0,16.0,42000.0,13.0441,13.0604,13.0441,13.0441,42000.0
2011-09-15 12:50:00,16.01,16.01,15.97,16.0,49200.0,13.0523,13.0523,13.0197,13.0441,49200.0
2011-09-15 13:00:00,16.0,16.03,15.99,16.01,49600.0,13.0441,13.0686,13.036,13.0523,49600.0
2011-09-15 13:10:00,16.02,16.03,16.0,16.0,76000.0,13.0604,13.0686,13.0441,13.0441,76000.0
2011-09-15 13:20:00,16.0,16.03,15.99,15.99,70400.0,13.0441,13.0686,13.036,13.036,70400.0
2011-09-15 13:30:00,15.99,16.03,15.96,15.96,1196400.0,13.036,13.0686,13.0115,13.0115,1196400.0
2011-09-15 13:40:00,15.96,16.0,15.94,15.99,115200.0,13.0115,13.0441,12.9952,13.036,115200.0
2011-09-15 13:50:00,15.98,16.01,15.97,16.0,39200.0,13.0278,13.0523,13.0197,13.0441,39200.0
2011-09-15 14:00:00,16.01,16.05,16.01,16.04,68000.0,13.0523,13.0849,13.0523,13.0767,68000.0
2011-09-15 14:10:00,16.05,16.08,16.05,16.06,501600.0,13.0849,13.1094,13.0849,13.0931,501600.0
2011-09-15 14:20:00,16.06,16.06,16.03,16.05,76800.0,13.0931,13.0931,13.0686,13.0849,76800.0
2011-09-15 14:30:00,16.06,16.09,16.06,16.07,107600.0,13.0931,13.1175,13.0931,13.1012,107600.0
2011-09-15 14:40:00,16.08,16.09,16.06,16.08,90800.0,13.1094,13.1175,13.0931,13.1094,90800.0
2011-09-15 14:50:00,16.09,16.11,16.07,16.09,81600.0,13.1175,13.1338,13.1012,13.1175,81600.0
2011-09-15 15:00:00,16.09,16.11,16.09,16.1,89200.0,13.1175,13.1338,13.1175,13.1257,89200.0
2011-09-15 15:10:00,16.1,16.11,16.04,16.04,938400.0,13.1257,13.1338,13.0767,13.0767,938400.0
2011-09-15 15:20:00,16.04,16.06,16.0,16.02,573600.0,13.0767,13.0931,13.0441,13.0604,573600.0
2011-09-15 15:30:00,16.02,16.08,16.01,16.07,122000.0,13.0604,13.1094,13.0523,13.1012,122000.0
2011-09-15 15:40:00,16.06,16.1,16.04,16.1,113600.0,13.0931,13.1257,13.0767,13.1257,113600.0
2011-09-15 15:50:00,16.09,16.1,16.07,16.1,608000.0,13.1175,13.1257,13.1012,13.1257,608000.0
2011-09-16 09:30:00,16.14,16.2,16.13,16.16,174800.0,13.1583,13.2072,13.1501,13.1746,174800.0
2011-09-16 09:40:00,16.16,16.23,16.16,16.22,338800.0,13.1746,13.2316,13.1746,13.2235,338800.0
2011-09-16 09:50:00,16.22,16.23,16.15,16.15,302400.0,13.2235,13.2316,13.1664,13.1664,302400.0
2011-09-16 10:00:00,16.15,16.18,16.13,16.17,165200.0,13.1664,13.1909,13.1501,13.1827,165200.0
2011-09-16 10:10:00,16.18,16.22,16.16,16.18,136400.0,13.1909,13.2235,13.1746,13.1909,136400.0
2011-09-16 10:20:00,16.18,16.18,16.1,16.1,308400.0,13.1909,13.1909,13.1257,13.1257,308400.0
2011-09-16 10:30:00,16.1,16.12,16.06,16.08,845200.0,13.1257,13.142,13.0931,13.1094,845200.0
2011-09-16 10:40:00,16.08,16.12,16.02,16.03,208000.0,13.1094,13.142,13.0604,13.0686,208000.0
2011-09-16 10:50:00,16.04,16.05,15.99,16.03,204400.0,13.0767,13.0849,13.036,13.0686,204400.0
2011-09-16 11:00:00,16.04,16.06,16.02,16.05,415200.0,13.0767,13.0931,13.0604,13.0849,415200.0
2011-09-16 11:10:00,16.04,16.08,16.03,16.04,788800.0,13.0767,13.1094,13.0686,13.0767,788800.0
2011-09-16 11:20:00,16.04,16.05,15.99,16.04,285200.0,13.0767,13.0849,13.036,13.0767,285200.0
2011-09-16 11:30:00,16.04,16.05,15.99,16.04,82800.0,13.0767,13.0849,13.036,13.0767,82800.0
2011-09-16 11:40:00,16.04,16.09,16.03,16.07,78800.0,13.0767,13.1175,13.0686,13.1012,78800.0
2011-09-16 11:50:00,16.07,16.11,16.07,16.09,100000.0,13.1012,13.1338,13.1012,13.1175,100000.0
2011-09-16 12:00:00,16.09,16.11,16.08,16.1,186000.0,13.1175,13.1338,13.1094,13.1257,186000.0
2011-09-16 12:10:00,16.1,16.1,16.07,16.08,374800.0,13.1257,13.1257,13.1012,13.1094,374800.0
2011-09-16 12:20:00,16.08,16.11,16.07,16.09,1014800.0,13.1094,13.1338,13.1012,13.1175,1014800.0
2011-09-16 12:30:00,16.09,16.11,16.08,16.11,361600.0,13.1175,13.1338,13.1094,13.1338,361600.0
2011-09-16 12:40:00,16.11,16.13,16.1,16.12,50000.0,13.1338,13.1501,13.1257,13.142,50000.0
2011-09-16 12:50:00,16.11,16.11,16.09,16.1,48000.0,13.1338,13.1338,13.1175,13.1257,48000.0
2011-09-16 13:00:00,16.09,16.09,16.05,16.05,86000.0,13.1175,13.1175,13.0849,13.0849,86000.0
2011-09-16 13:10:00,16.05,16.08,16.05,16.05,23200.0,13.0849,13.1094,13.0849,13.0849,23200.0
2011-09-16 13:20:00,16.05,16.06,16.03,16.05,64800.0,13.0849,13.0931,13.0686,13.0849,64800.0
2011-09-16 13:30:00,16.05,16.06,15.97,15.99,104800.0,13.0849,13.0931,13.0197,13.036,104800.0
2011-09-16 13:40:00,15.99,16.01,15.99,15.99,100400.0,13.036,13.0523,13.036,13.036,100400.0
2011-09-16 13:50:00,15.99,16.01,15.98,16.0,58000.0,13.036,13.0523,13.0278,13.0441,58000.0
2011-09-16 14:00:00,16.0,16.06,16.0,16.05,79600.0,13.0441,13.0931,13.0441,13.0849,79600.0
2011-09-16 14:10:00,16.05,16.06,16.02,16.03,44800.0,13.0849,13.0931,13.0604,13.0686,44800.0
2011-09-16 14:20:00,16.03,16.03,16.0,16.0,30800.0,13.0686,13.0686,13.0441,13.0441,30800.0
2011-09-16 14:30:00,16.0,16.06,16.0,16.06,36400.0,13.0441,13.0931,13.0441,13.0931,36400.0
2011-09-16 14:40:00,16.06,16.06,16.04,16.05,38000.0,13.0931,13.0931,13.0767,13.0849,38000.0
2011-09-16 14:50:00,16.05,16.09,16.05,16.08,136000.0,13.0849,13.1175,13.0849,13.1094,136000.0
2011-09-16 15:00:00,16.09,16.09,16.04,16.04,78400.0,13.1175,13.1175,13.0767,13.0767,78400.0
2011-09-16 15:10:00,16.04,16.06,16.04,16.05,52000.0,13.0767,13.0931,13.0767,13.0849,52000.0
2011-09-16 15:20:00,16.05,16.06,16.0,16.0,45200.0,13.0849,13.0931,13.0441,13.0441,45200.0
2011-09-16 15:30:00,16.0,16.04,16.0,16.03,91600.0,13.0441,13.0767,13.0441,13.0686,91600.0
2011-09-16 15:40:00,16.03,16.08,16.02,16.06,99200.0,13.0686,13.1094,13.0604,13.0931,99200.0
2011-09-16 15:50:00,16.06,16.11,16.06,16.09,704400.0,13.0931,13.1338,13.0931,13.1175,704400.0
2011-09-19 09:30:00,15.8,15.82,15.74,15.74,230800.0,12.8811,12.8974,12.8322,12.8322,230800.0
2011-09-19 09:40:00,15.74,15.76,15.67,15.69,272400.0,12.8322,12.8485,12.7751,12.7914,272400.0
2011-09-19 09:50:00,15.69,15.69,15.65,15.65,316400.0,12.7914,12.7914,12.7588,12.7588,316400.0
2011-09-19 10:00:00,15.64,15.74,15.64,15.73,338800.0,12.7506,12.8322,12.7506,12.824,338800.0
2011-09-19 10:10:00,15.73,15.73,15.65,15.69,164800.0,12.824,12.824,12.7588,12.7914,164800.0
2011-09-19 10:20:00,15.68,15.72,15.65,15.72,81600.0,12.7833,12.8159,12.7588,12.8159,81600.0
2011-09-19 10:30:00,15.73,15.76,15.72,15.73,59200.0,12.824,12.8485,12.8159,12.824,59200.0
2011-09-19 10:40:00,15.73,15.74,15.69,15.74,50000.0,12.824,12.8322,12.7914,12.8322,50000.0
2011-09-19 10:50:00,15.74,15.75,15.7,15.7,91200.0,12.8322,12.8403,12.7996,12.7996,91200.0
2011-09-19 11:00:00,15.71,15.78,15.71,15.77,87600.0,12.8077,12.8648,12.8077,12.8566,87600.0
2011-09-19 11:10:00,15.76,15.79,15.74,15.77,78400.0,12.8485,12.8729,12.8322,12.8566,78400.0
2011-09-19 11:20:00,15.78,15.8,15.76,15.76,19200.0,12.8648,12.8811,12.8485,12.8485,19200.0
2011-09-19 11:30:00,15.75,15.79,15.74,15.79,26800.0,12.8403,12.8729,12.8322,12.8729,26800.0
2011-09-19 11:40:00,15.8,15.91,15.79,15.9,75200.0,12.8811,12.9708,12.8729,12.9626,75200.0
2011-09-19 11:50:00,15.91,15.91,15.86,15.87,224800.0,12.9708,12.9708,12.93,12.9382,224800.0
2011-09-19 12:00:00,15.87,15.9,15.86,15.88,103600.0,12.9382,12.9626,12.93,12.9463,103600.0
2011-09-19 12:10:00,15.87,15.88,15.8,15.81,68400.0,12.9382,12.9463,12.8811,12.8892,68400.0
2011-09-19 12:20:00,15.81,15.81,15.76,15.77,77200.0,12.8892,12.8892,12.8485,12.8566,77200.0
2011-09-19 12:30:00,15.77,15.77,15.74,15.74,65600.0,12.8566,12.8566,12.8322,12.8322,65600.0
2011-09-19 12:40:00,15.74,15.77,15.7,15.72,69200.0,12.8322,12.8566,12.7996,12.8159,69200.0
2011-09-19 12:50:00,15.72,15.72,15.69,15.71,116400.0,12.8159,12.8159,12.7914,12.8077,116400.0
2011-09-19 13:00:00,15.7,15.74,15.68,15.74,55600.0,12.7996,12.8322,12.7833,12.8322,55600.0
2011-09-19 13:10:00,15.74,15.74,15.69,15.72,122000.0,12.8322,12.8322,12.7914,12.8159,122000.0
2011-09-19 13:20:00,15.71,15.77,15.71,15.76,130000.0,12.8077,12.8566,12.8077,12.8485,130000.0
2011-09-19 13:30:00,15.76,15.78,15.75,15.76,74000.0,12.8485,12.8648,12.8403,12.8485,74000.0
2011-09-19 13:40:00,15.77,15.79,15.77,15.77,41600.0,12.8566,12.8729,12.8566,12.8566,41600.0
2011-09-19 13:50:00,15.78,15.78,15.76,15.78,18000.0,12.8648,12.8648,12.8485,12.8648,18000.0
2011-09-19 14:00:00,15.78,15.78,15.72,15.75,171200.0,12.8648,12.8648,12.8159,12.8403,171200.0
2011-09-19 14:10:00,15.74,15.78,15.74,15.77,245600.0,12.8322,12.8648,12.8322,12.8566,245600.0
2011-09-19 14:20:00,15.77,15.79,15.72,15.73,119600.0,12.8566,12.8729,12.8159,12.824,119600.0
2011-09-19 14:30:00,15.73,15.78,15.73,15.78,82000.0,12.824,12.8648,12.824,12.8648,82000.0
2011-09-19 14:40:00,15.78,15.81,15.77,15.79,40000.0,12.8648,12.8892,12.8566,12.8729,40000.0
2011-09-19 14:50:00,15.79,15.81,15.74,15.74,67600.0,12.8729,12.8892,12.8322,12.8322,67600.0
2011-09-19 15:00:00,15.74,15.75,15.72,15.72,48800.0,12.8322,12.8403,12.8159,12.8159,48800.0
2011-09-19 15:10:00,15.73,15.89,15.73,15.86,269600.0,12.824,12.9545,12.824,12.93,269600.0
2011-09-19 15:20:00,15.86,15.94,15.86,15.92,182000.0,12.93,12.9952,12.93,12.9789,182000.0
2011-09-19 15:30:00,15.93,15.99,15.93,15.97,332800.0,12.9871,13.036,12.9871,13.0197,332800.0
2011-09-19 15:40:00,15.97,15.97,15.86,15.87,447600.0,13.0197,13.0197,12.93,12.9382,447600.0
2011-09-19 15:50:00,15.88,15.9,15.83,15.84,663600.0,12.9463,12.9626,12.9055,12.9137,663600.0
2011-09-20 09:30:00,15.89,15.97,15.82,15.84,227200.0,12.9545,13.0197,12.8974,12.9137,227200.0
2011-09-20 09:40:00,15.83,15.84,15.78,15.82,94800.0,12.9055,12.9137,12.8648,12.8974,94800.0
2011-09-20 09:50:00,15.82,15.82,15.76,15.81,100800.0,12.8974,12.8974,12.8485,12.8892,100800.0
2011-09-20 10:00:00,15.81,15.87,15.8,15.83,104800.0,12.8892,12.9382,12.8811,12.9055,104800.0
2011-09-20 10:10:00,15.83,15.88,15.8,15.87,100800.0,12.9055,12.9463,12.8811,12.9382,100800.0
2011-09-20 10:20:00,15.88,15.91,15.86,15.9,132000.0,12.9463,12.9708,12.93,12.9626,132000.0
2011-09-20 10:30:00,15.9,15.97,15.89,15.96,246400.0,12.9626,13.0197,12.9545,13.0115,246400.0
2011-09-20 10:40:00,15.96,16.02,15.96,16.01,136400.0,13.0115,13.0604,13.0115,13.0523,136400.0
2011-09-20 10:50:00,16.01,16.02,15.97,16.0,117600.0,13.0523,13.0604,13.0197,13.0441,117600.0
2011-09-20 11:00:00,16.01,16.05,16.0,16.03,142800.0,13.0523,13.0849,13.0441,13.0686,142800.0
2011-09-20 11:10:00,16.04,16.05,16.02,16.02,241200.0,13.0767,13.0849,13.0604,13.0604,241200.0
2011-09-20 11:20:00,16.02,16.02,15.99,16.0,129200.0,13.0604,13.0604,13.036,13.0441,129200.0
2011-09-20 11:30:00,16.0,16.0,15.96,15.96,78800.0,13.0441,13.0441,13.0115,13.0115,78800.0
2011-09-20 11:40:00,15.96,15.97,15.95,15.97,59200.0,13.0115,13.0197,13.0034,13.0197,59200.0
2011-09-20 11:50:00,15.97,16.02,15.97,16.01,121200.0,13.0197,13.0604,13.0197,13.0523,121200.0
2011-09-20 12:00:00,16.0,16.0,15.94,15.95,38000.0,13.0441,13.0441,12.9952,13.0034,38000.0
2011-09-20 12:10:00,15.95,15.96,15.94,15.95,28000.0,13.0034,13.0115,12.9952,13.0034,28000.0
2011-09-20 12:20:00,15.95,15.97,15.95,15.96,15200.0,13.0034,13.0197,13.0034,13.0115,15200.0
2011-09-20 12:30:00,15.95,15.95,15.91,15.92,43200.0,13.0034,13.0034,12.9708,12.9789,43200.0
2011-09-20 12:40:00,15.9,15.9,15.88,15.89,43200.0,12.9626,12.9626,12.9463,12.9545,43200.0
2011-09-20 12:50:00,15.89,15.93,15.89,15.91,203600.0,12.9545,12.9871,12.9545,12.9708,203600.0
2011-09-20 13:00:00,15.92,15.94,15.92,15.93,126400.0,12.9789,12.9952,12.9789,12.9871,126400.0
2011-09-20 13:10:00,15.93,15.95,15.92,15.93,88000.0,12.9871,13.0034,12.9789,12.9871,88000.0
2011-09-20 13:20:00,15.92,15.94,15.91,15.94,80000.0,12.9789,12.9952,12.9708,12.9952,80000.0
2011-09-20 13:30:00,15.93,15.94,15.91,15.91,44000.0,12.9871,12.9952,12.9708,12.9708,44000.0
2011-09-20 13:40:00,15.9,15.9,15.87,15.9,88800.0,12.9626,12.9626,12.9382,12.9626,88800.0
2011-09-20 13:50:00,15.9,15.9,15.88,15.9,50800.0,12.9626,12.9626,12.9463,12.9626,50800.0
2011-09-20 14:00:00,15.89,15.92,15.86,15.91,106400.0,12.9545,12.9789,12.93,12.9708,106400.0
2011-09-20 14:10:00,15.91,15.92,15.9,15.91,29600.0,12.9708,12.9789,12.9626,12.9708,29600.0
2011-09-20 14:20:00,15.91,15.91,15.88,15.89,43600.0,12.9708,12.9708,12.9463,12.9545,43600.0
2011-09-20 14:30:00,15.89,15.91,15.83,15.84,61600.0,12.9545,12.9708,12.9055,12.9137,61600.0
2011-09-20 14:40:00,15.84,15.84,15.77,15.79,113200.0,12.9137,12.9137,12.8566,12.8729,113200.0
2011-09-20 14:50:00,15.79,15.82,15.79,15.8,26800.0,12.8729,12.8974,12.8729,12.8811,26800.0
2011-09-20 15:00:00,15.8,15.82,15.71,15.71,140800.0,12.8811,12.8974,12.8077,12.8077,140800.0
2011-09-20 15:10:00,15.72,15.75,15.69,15.69,104800.0,12.8159,12.8403,12.7914,12.7914,104800.0
2011-09-20 15:20:00,15.69,15.69,15.62,15.63,400000.0,12.7914,12.7914,12.7343,12.7425,400000.0
2011-09-20 15:30:00,15.63,15.7,15.62,15.7,54800.0,12.7425,12.7996,12.7343,12.7996,54800.0
2011-09-20 15:40:00,15.7,15.7,15.58,15.6,174000.0,12.7996,12.7996,12.7017,12.718,174000.0
2011-09-20 15:50:00,15.59,15.62,15.57,15.58,399600.0,12.7099,12.7343,12.6936,12.7017,399600.0
2011-09-21 09:30:00,15.57,15.63,15.53,15.61,124400.0,12.6936,12.7425,12.661,12.7262,124400.0
2011-09-21 09:40:00,15.59,15.64,15.56,15.59,161200.0,12.7099,12.7506,12.6854,12.7099,161200.0
2011-09-21 09:50:00,15.59,15.65,15.55,15.63,131600.0,12.7099,12.7588,12.6773,12.7425,131600.0
2011-09-21 10:00:00,15.65,15.68,15.61,15.61,114400.0,12.7588,12.7833,12.7262,12.7262,114400.0
2011-09-21 10:10:00,15.62,15.63,15.57,15.59,74000.0,12.7343,12.7425,12.6936,12.7099,74000.0
2011-09-21 10:20:00,15.6,15.61,15.56,15.56,61200.0,12.718,12.7262,12.6854,12.6854,61200.0
2011-09-21 10:30:00,15.57,15.58,15.49,15.49,74000.0,12.6936,12.7017,12.6284,12.6284,74000.0
2011-09-21 10:40:00,15.51,15.55,15.49,15.49,80800.0,12.6447,12.6773,12.6284,12.6284,80800.0
2011-09-21 10:50:00,15.48,15.48,15.42,15.45,318000.0,12.6202,12.6202,12.5713,12.5957,318000.0
2011-09-21 11:00:00,15.45,15.48,15.45,15.45,69600.0,12.5957,12.6202,12.5957,12.5957,69600.0
2011-09-21 11:10:00,15.45,15.5,15.44,15.46,77600.0,12.5957,12.6365,12.5876,12.6039,77600.0
2011-09-21 11:20:00,15.46,15.47,15.42,15.47,102400.0,12.6039,12.6121,12.5713,12.6121,102400.0
2011-09-21 11:30:00,15.48,15.53,15.47,15.53,38400.0,12.6202,12.661,12.6121,12.661,38400.0
2011-09-21 11:40:00,15.54,15.54,15.53,15.54,20000.0,12.6691,12.6691,12.661,12.6691,20000.0
2011-09-21 11:50:00,15.53,15.53,15.49,15.51,30400.0,12.661,12.661,12.6284,12.6447,30400.0
2011-09-21 12:00:00,15.51,15.54,15.5,15.5,31600.0,12.6447,12.6691,12.6365,12.6365,31600.0
2011-09-21 12:10:00,15.5,15.52,15.49,15.52,25200.0,12.6365,12.6528,12.6284,12.6528,25200.0
2011-09-21 12:20:00,15.52,15.53,15.45,15.46,88400.0,12.6528,12.661,12.5957,12.6039,88400.0
2011-09-21 12:30:00,15.46,15.53,15.46,15.51,102800.0,12.6039,12.661,12.6039,12.6447,102800.0
2011-09-21 12:40:00,15.51,15.52,15.45,15.46,40000.0,12.6447,12.6528,12.5957,12.6039,40000.0
2011-09-21 12:50:00,15.46,15.47,15.43,15.47,55200.0,12.6039,12.6121,12.5794,12.6121,55200.0
2011-09-21 13:00:00,15.47,15.53,15.45,15.52,138800.0,12.6121,12.661,12.5957,12.6528,138800.0
2011-09-21 13:10:00,15.52,15.52,15.48,15.49,47200.0,12.6528,12.6528,12.6202,12.6284,47200.0
2011-09-21 13:20:00,15.48,15.52,15.48,15.51,24800.0,12.6202,12.6528,12.6202,12.6447,24800.0
2011-09-21 13:30:00,15.51,15.52,15.47,15.49,42800.0,12.6447,12.6528,12.6121,12.6284,42800.0
2011-09-21 13:40:00,15.49,15.52,15.49,15.49,82400.0,12.6284,12.6528,12.6284,12.6284,82400.0
2011-09-21 13:50:00,15.49,15.49,15.47,15.49,74800.0,12.6284,12.6284,12.6121,12.6284,74800.0
2011-09-21 14:00:00,15.49,15.56,15.47,15.54,266400.0,12.6284,12.6854,12.6121,12.6691,266400.0
2011-09-21 14:10:00,15.53,15.57,15.52,15.54,33600.0,12.661,12.6936,12.6528,12.6691,33600.0
2011-09-21 14:20:00,15.57,15.62,15.42,15.51,226000.0,12.6936,12.7343,12.5713,12.6447,226000.0
2011-09-21 14:30:00,15.49,15.55,15.32,15.38,450000.0,12.6284,12.6773,12.4898,12.5387,450000.0
2011-09-21 14:40:00,15.37,15.43,15.34,15.43,235200.0,12.5305,12.5794,12.5061,12.5794,235200.0
2011-09-21 14:50:00,15.43,15.45,15.36,15.36,224000.0,12.5794,12.5957,12.5224,12.5224,224000.0
2011-09-21 15:00:00,15.36,15.43,15.34,15.4,180800.0,12.5224,12.5794,12.5061,12.555,180800.0
2011-09-21 15:10:00,15.4,15.45,15.38,15.4,126800.0,12.555,12.5957,12.5387,12.555,126800.0
2011-09-21 15:20:00,15.4,15.41,15.33,15.35,185200.0,12.555,12.5631,12.4979,12.5142,185200.0
2011-09-21 15:30:00,15.34,15.36,15.22,15.22,155200.0,12.5061,12.5224,12.4082,12.4082,155200.0
2011-09-21 15:40:00,15.22,15.22,15.13,15.13,302800.0,12.4082,12.4082,12.3349,12.3349,302800.0
2011-09-21 15:50:00,15.13,15.13,14.99,15.0,3201200.0,12.3349,12.3349,12.2207,12.2289,3201200.0
2011-09-22 09:30:00,14.48,14.67,14.48,14.66,455600.0,11.8049,11.9598,11.8049,11.9517,455600.0
2011-09-22 09:40:00,14.66,14.7,14.55,14.55,387200.0,11.9517,11.9843,11.862,11.862,387200.0
2011-09-22 09:50:00,14.55,14.63,14.54,14.57,812000.0,11.862,11.9272,11.8539,11.8783,812000.0
2011-09-22 10:00:00,14.57,14.72,14.57,14.71,300400.0,11.8783,12.0006,11.8783,11.9925,300400.0
2011-09-22 10:10:00,14.71,14.79,14.65,14.79,184400.0,11.9925,12.0577,11.9435,12.0577,184400.0
2011-09-22 10:20:00,14.79,14.88,14.71,14.73,351200.0,12.0577,12.131,11.9925,12.0088,351200.0
2011-09-22 10:30:00,14.73,14.81,14.7,14.74,208400.0,12.0088,12.074,11.9843,12.0169,208400.0
2011-09-22 10:40:00,14.74,14.84,14.73,14.8,187200.0,12.0169,12.0984,12.0088,12.0658,187200.0
2011-09-22 10:50:00,14.79,14.79,14.68,14.68,154800.0,12.0577,12.0577,11.968,11.968,154800.0
2011-09-22 11:00:00,14.68,14.73,14.67,14.67,95200.0,11.968,12.0088,11.9598,11.9598,95200.0
2011-09-22 11:10:00,14.68,14.72,14.65,14.7,143600.0,11.968,12.0006,11.9435,11.9843,143600.0
2011-09-22 11:20:00,14.7,14.72,14.65,14.68,202000.0,11.9843,12.0006,11.9435,11.968,202000.0
2011-09-22 11:30:00,14.68,14.74,14.68,14.72,198400.0,11.968,12.0169,11.968,12.0006,198400.0
2011-09-22 11:40:00,14.72,14.72,14.66,14.66,117200.0,12.0006,12.0006,11.9517,11.9517,117200.0
2011-09-22 11:50:00,14.66,14.68,14.6,14.6,210000.0,11.9517,11.968,11.9028,11.9028,210000.0
2011-09-22 12:00:00,14.6,14.62,14.56,14.58,256400.0,11.9028,11.9191,11.8702,11.8865,256400.0
2011-09-22 12:10:00,14.58,14.59,14.54,14.58,86000.0,11.8865,11.8946,11.8539,11.8865,86000.0
2011-09-22 12:20:00,14.56,14.62,14.54,14.59,121200.0,11.8702,11.9191,11.8539,11.8946,121200.0
2011-09-22 12:30:00,14.58,14.65,14.58,14.64,82400.0,11.8865,11.9435,11.8865,11.9354,82400.0
2011-09-22 12:40:00,14.64,14.73,14.63,14.73,256000.0,11.9354,12.0088,11.9272,12.0088,256000.0
2011-09-22 12:50:00,14.72,14.76,14.72,14.74,143600.0,12.0006,12.0332,12.0006,12.0169,143600.0
2011-09-22 13:00:00,14.74,14.75,14.62,14.63,78800.0,12.0169,12.0251,11.9191,11.9272,78800.0
2011-09-22 13:10:00,14.63,14.65,14.6,14.62,82000.0,11.9272,11.9435,11.9028,11.9191,82000.0
2011-09-22 13:20:00,14.61,14.64,14.57,14.61,113600.0,11.9109,11.9354,11.8783,11.9109,113600.0
2011-09-22 13:30:00,14.6,14.64,14.57,14.6,146800.0,11.9028,11.9354,11.8783,11.9028,146800.0
2011-09-22 13:40:00,14.59,14.62,14.56,14.58,105200.0,11.8946,11.9191,11.8702,11.8865,105200.0
2011-09-22 13:50:00,14.58,14.6,14.48,14.48,177600.0,11.8865,11.9028,11.8049,11.8049,177600.0
2011-09-22 14:00:00,14.48,14.54,14.46,14.54,188400.0,11.8049,11.8539,11.7886,11.8539,188400.0
2011-09-22 14:10:00,14.53,14.56,14.5,14.54,168400.0,11.8457,11.8702,11.8213,11.8539,168400.0
2011-09-22 14:20:00,14.54,14.72,14.54,14.63,314800.0,11.8539,12.0006,11.8539,11.9272,314800.0
2011-09-22 14:30:00,14.63,14.65,14.52,14.54,190800.0,11.9272,11.9435,11.8376,11.8539,190800.0
2011-09-22 14:40:00,14.53,14.63,14.52,14.59,209600.0,11.8457,11.9272,11.8376,11.8946,209600.0
2011-09-22 14:50:00,14.59,14.6,14.52,14.52,60400.0,11.8946,11.9028,11.8376,11.8376,60400.0
2011-09-22 15:00:00,14.51,14.52,14.45,14.51,612000.0,11.8294,11.8376,11.7805,11.8294,612000.0
2011-09-22 15:10:00,14.51,14.53,14.45,14.45,124400.0,11.8294,11.8457,11.7805,11.7805,124400.0
2011-09-22 15:20:00,14.45,14.46,14.37,14.46,166000.0,11.7805,11.7886,11.7153,11.7886,166000.0
2011-09-22 15:30:00,14.46,14.54,14.43,14.54,198400.0,11.7886,11.8539,11.7642,11.8539,198400.0
2011-09-22 15:40:00,14.55,14.62,14.48,14.62,338400.0,11.862,11.9191,11.8049,11.9191,338400.0
2011-09-22 15:50:00,14.61,14.65,14.53,14.61,1412400.0,11.9109,11.9435,11.8457,11.9109,1412400.0
2011-09-23 09:30:00,14.59,14.68,14.53,14.61,395600.0,11.8946,11.968,11.8457,11.9109,395600.0
2011-09-23 09:40:00,14.6,14.69,14.56,14.64,211200.0,11.9028,11.9761,11.8702,11.9354,211200.0
2011-09-23 09:50:00,14.64,14.78,14.62,14.68,256800.0,11.9354,12.0495,11.9191,11.968,256800.0
2011-09-23 10:00:00,14.69,14.7,14.6,14.65,320800.0,11.9761,11.9843,11.9028,11.9435,320800.0
2011-09-23 10:10:00,14.66,14.68,14.56,14.57,139600.0,11.9517,11.968,11.8702,11.8783,139600.0
2011-09-23 10:20:00,14.58,14.67,14.56,14.67,127600.0,11.8865,11.9598,11.8702,11.9598,127600.0
2011-09-23 10:30:00,14.67,14.71,14.67,14.7,70000.0,11.9598,11.9925,11.9598,11.9843,70000.0
2011-09-23 10:40:00,14.7,14.76,14.64,14.76,72400.0,11.9843,12.0332,11.9354,12.0332,72400.0
2011-09-23 10:50:00,14.78,14.79,14.73,14.75,202800.0,12.0495,12.0577,12.0088,12.0251,202800.0
2011-09-23 11:00:00,14.74,14.84,14.73,14.84,150400.0,12.0169,12.0984,12.0088,12.0984,150400.0
2011-09-23 11:10:00,14.85,14.86,14.81,14.84,169600.0,12.1066,12.1147,12.074,12.0984,169600.0
2011-09-23 11:20:00,14.85,14.88,14.83,14.86,106400.0,12.1066,12.131,12.0903,12.1147,106400.0
2011-09-23 11:30:00,14.87,14.87,14.76,14.77,58800.0,12.1229,12.1229,12.0332,12.0414,58800.0
2011-09-23 11:40:00,14.77,14.78,14.72,14.72,470000.0,12.0414,12.0495,12.0006,12.0006,470000.0
2011-09-23 11:50:00,14.71,14.76,14.69,14.75,92000.0,11.9925,12.0332,11.9761,12.0251,92000.0
2011-09-23 12:00:00,14.75,14.78,14.72,14.78,68400.0,12.0251,12.0495,12.0006,12.0495,68400.0
2011-09-23 12:10:00,14.78,14.8,14.75,14.8,58000.0,12.0495,12.0658,12.0251,12.0658,58000.0
2011-09-23 12:20:00,14.79,14.79,14.71,14.72,41200.0,12.0577,12.0577,11.9925,12.0006,41200.0
2011-09-23 12:30:00,14.72,14.75,14.7,14.72,39200.0,12.0006,12.0251,11.9843,12.0006,39200.0
2011-09-23 12:40:00,14.71,14.77,14.65,14.71,205600.0,11.9925,12.0414,11.9435,11.9925,205600.0
2011-09-23 12:50:00,14.71,14.79,14.68,14.69,135600.0,11.9925,12.0577,11.968,11.9761,135600.0
2011-09-23 13:00:00,14.7,14.75,14.65,14.66,241600.0,11.9843,12.0251,11.9435,11.9517,241600.0
2011-09-23 13:10:00,14.67,14.72,14.67,14.68,51600.0,11.9598,12.0006,11.9598,11.968,51600.0
2011-09-23 13:20:00,14.67,14.72,14.66,14.69,59200.0,11.9598,12.0006,11.9517,11.9761,59200.0
2011-09-23 13:30:00,14.68,14.76,14.67,14.71,138800.0,11.968,12.0332,11.9598,11.9925,138800.0
2011-09-23 13:40:00,14.71,14.79,14.7,14.78,111200.0,11.9925,12.0577,11.9843,12.0495,111200.0
2011-09-23 13:50:00,14.79,14.81,14.75,14.81,92400.0,12.0577,12.074,12.0251,12.074,92400.0
2011-09-23 14:00:00,14.81,14.83,14.75,14.76,279600.0,12.074,12.0903,12.0251,12.0332,279600.0
2011-09-23 14:10:00,14.76,14.76,14.7,14.72,74400.0,12.0332,12.0332,11.9843,12.0006,74400.0
2011-09-23 14:20:00,14.72,14.72,14.67,14.68,67600.0,12.0006,12.0006,11.9598,11.968,67600.0
2011-09-23 14:30:00,14.69,14.73,14.68,14.72,43600.0,11.9761,12.0088,11.968,12.0006,43600.0
2011-09-23 14:40:00,14.72,14.73,14.67,14.67,65200.0,12.0006,12.0088,11.9598,11.9598,65200.0
2011-09-23 14:50:00,14.67,14.69,14.64,14.64,65200.0,11.9598,11.9761,11.9354,11.9354,65200.0
2011-09-23 15:00:00,14.66,14.71,14.65,14.69,91200.0,11.9517,11.9925,11.9435,11.9761,91200.0
2011-09-23 15:10:00,14.68,14.72,14.66,14.68,205200.0,11.968,12.0006,11.9517,11.968,205200.0
2011-09-23 15:20:00,14.69,14.76,14.68,14.76,150800.0,11.9761,12.0332,11.968,12.0332,150800.0
2011-09-23 15:30:00,14.76,14.77,14.71,14.74,154800.0,12.0332,12.0414,11.9925,12.0169,154800.0
2011-09-23 15:40:00,14.74,14.76,14.69,14.7,140800.0,12.0169,12.0332,11.9761,11.9843,140800.0
2011-09-23 15:50:00,14.7,14.8,14.68,14.79,246000.0,11.9843,12.0658,11.968,12.0577,246000.0
2011-09-26 09:30:00,14.88,14.93,14.8,14.8,164400.0,12.1686,12.2095,12.1032,12.1032,164400.0
2011-09-26 09:40:00,14.8,14.89,14.79,14.88,156400.0,12.1032,12.1768,12.095,12.1686,156400.0
2011-09-26 09:50:00,14.88,14.88,14.71,14.72,90800.0,12.1686,12.1686,12.0296,12.0377,90800.0
2011-09-26 10:00:00,14.72,14.75,14.66,14.67,87600.0,12.0377,12.0623,11.9887,11.9969,87600.0
2011-09-26 10:10:00,14.68,14.69,14.58,14.62,506400.0,12.005,12.0132,11.9233,11.956,506400.0
2011-09-26 10:20:00,14.61,14.74,14.6,14.73,144000.0,11.9478,12.0541,11.9396,12.0459,144000.0
2011-09-26 10:30:00,14.73,14.73,14.62,14.63,88800.0,12.0459,12.0459,11.956,11.9641,88800.0
2011-09-26 10:40:00,14.62,14.74,14.61,14.68,140400.0,11.956,12.0541,11.9478,12.005,140400.0
2011-09-26 10:50:00,14.68,14.8,14.68,14.78,265200.0,12.005,12.1032,12.005,12.0868,265200.0
2011-09-26 11:00:00,14.79,14.85,14.76,14.84,134000.0,12.095,12.1441,12.0705,12.1359,134000.0
2011-09-26 11:10:00,14.84,14.87,14.79,14.84,177200.0,12.1359,12.1604,12.095,12.1359,177200.0
2011-09-26 11:20:00,14.84,14.88,14.82,14.87,102800.0,12.1359,12.1686,12.1195,12.1604,102800.0
2011-09-26 11:30:00,14.87,14.88,14.82,14.87,194800.0,12.1604,12.1686,12.1195,12.1604,194800.0
2011-09-26 11:40:00,14.87,14.93,14.87,14.88,117200.0,12.1604,12.2095,12.1604,12.1686,117200.0
2011-09-26 11:50:00,14.9,14.92,14.85,14.9,52400.0,12.1849,12.2013,12.1441,12.1849,52400.0
2011-09-26 12:00:00,14.89,14.89,14.84,14.85,70800.0,12.1768,12.1768,12.1359,12.1441,70800.0
2011-09-26 12:10:00,14.85,14.85,14.81,14.85,126000.0,12.1441,12.1441,12.1113,12.1441,126000.0
2011-09-26 12:20:00,14.84,14.88,14.81,14.84,79200.0,12.1359,12.1686,12.1113,12.1359,79200.0
2011-09-26 12:30:00,14.85,14.86,14.82,14.83,69600.0,12.1441,12.1522,12.1195,12.1277,69600.0
2011-09-26 12:40:00,14.83,14.83,14.72,14.72,233600.0,12.1277,12.1277,12.0377,12.0377,233600.0
2011-09-26 12:50:00,14.73,14.74,14.7,14.74,190400.0,12.0459,12.0541,12.0214,12.0541,190400.0
2011-09-26 13:00:00,14.73,14.73,14.67,14.71,254800.0,12.0459,12.0459,11.9969,12.0296,254800.0
2011-09-26 13:10:00,14.7,14.71,14.65,14.67,132000.0,12.0214,12.0296,11.9805,11.9969,132000.0
2011-09-26 13:20:00,14.68,14.72,14.68,14.7,92800.0,12.005,12.0377,12.005,12.0214,92800.0
2011-09-26 13:30:00,14.69,14.73,14.63,14.68,157600.0,12.0132,12.0459,11.9641,12.005,157600.0
2011-09-26 13:40:00,14.68,14.71,14.64,14.67,119200.0,12.005,12.0296,11.9723,11.9969,119200.0
2011-09-26 13:50:00,14.67,14.71,14.66,14.7,85200.0,11.9969,12.0296,11.9887,12.0214,85200.0
2011-09-26 14:00:00,14.7,14.8,14.68,14.75,208000.0,12.0214,12.1032,12.005,12.0623,208000.0
2011-09-26 14:10:00,14.76,14.78,14.72,14.74,127200.0,12.0705,12.0868,12.0377,12.0541,127200.0
2011-09-26 14:20:00,14.74,14.78,14.73,14.76,127200.0,12.0541,12.0868,12.0459,12.0705,127200.0
2011-09-26 14:30:00,14.75,14.83,14.73,14.81,74800.0,12.0623,12.1277,12.0459,12.1113,74800.0
2011-09-26 14:40:00,14.81,14.85,14.78,14.78,78800.0,12.1113,12.1441,12.0868,12.0868,78800.0
2011-09-26 14:50:00,14.78,14.82,14.75,14.81,96800.0,12.0868,12.1195,12.0623,12.1113,96800.0
2011-09-26 15:00:00,14.81,14.88,14.81,14.84,128000.0,12.1113,12.1686,12.1113,12.1359,128000.0
2011-09-26 15:10:00,14.84,14.91,14.82,14.91,173200.0,12.1359,12.1931,12.1195,12.1931,173200.0
2011-09-26 15:20:00,14.92,14.94,14.89,14.93,69200.0,12.2013,12.2177,12.1768,12.2095,69200.0
2011-09-26 15:30:00,14.93,14.97,14.9,14.97,102000.0,12.2095,12.2422,12.1849,12.2422,102000.0
2011-09-26 15:40:00,14.98,15.01,14.95,14.98,121200.0,12.2504,12.2749,12.2258,12.2504,121200.0
2011-09-26 15:50:00,14.98,15.07,14.97,15.05,400800.0,12.2504,12.324,12.2422,12.3076,400800.0
2011-09-27 09:30:00,15.35,15.44,15.29,15.36,607200.0,12.5529,12.6265,12.5039,12.5611,607200.0
2011-09-27 09:40:00,15.35,15.37,15.3,15.37,465600.0,12.5529,12.5693,12.5121,12.5693,465600.0
2011-09-27 09:50:00,15.38,15.45,15.38,15.43,114000.0,12.5775,12.6347,12.5775,12.6184,114000.0
2011-09-27 10:00:00,15.43,15.46,15.38,15.42,137600.0,12.6184,12.6429,12.5775,12.6102,137600.0
2011-09-27 10:10:00,15.41,15.47,15.39,15.42,358800.0,12.602,12.6511,12.5857,12.6102,358800.0
2011-09-27 10:20:00,15.42,15.48,15.4,15.46,106800.0,12.6102,12.6593,12.5938,12.6429,106800.0
2011-09-27 10:30:00,15.47,15.47,15.42,15.43,74800.0,12.6511,12.6511,12.6102,12.6184,74800.0
2011-09-27 10:40:00,15.43,15.49,15.43,15.48,160000.0,12.6184,12.6674,12.6184,12.6593,160000.0
2011-09-27 10:50:00,15.49,15.55,15.49,15.55,95600.0,12.6674,12.7165,12.6674,12.7165,95600.0
2011-09-27 11:00:00,15.55,15.55,15.51,15.52,19600.0,12.7165,12.7165,12.6838,12.692,19600.0
2011-09-27 11:10:00,15.53,15.54,15.51,15.54,36800.0,12.7001,12.7083,12.6838,12.7083,36800.0
2011-09-27 11:20:00,15.54,15.56,15.5,15.55,132800.0,12.7083,12.7247,12.6756,12.7165,132800.0
2011-09-27 11:30:00,15.55,15.57,15.54,15.54,40800.0,12.7165,12.7329,12.7083,12.7083,40800.0
2011-09-27 11:40:00,15.54,15.54,15.5,15.51,27200.0,12.7083,12.7083,12.6756,12.6838,27200.0
2011-09-27 11:50:00,15.51,15.56,15.51,15.55,63200.0,12.6838,12.7247,12.6838,12.7165,63200.0
2011-09-27 12:00:00,15.54,15.58,15.53,15.58,34000.0,12.7083,12.741,12.7001,12.741,34000.0
2011-09-27 12:10:00,15.59,15.63,15.59,15.62,104000.0,12.7492,12.7819,12.7492,12.7737,104000.0
2011-09-27 12:20:00,15.62,15.65,15.62,15.63,158800.0,12.7737,12.7983,12.7737,12.7819,158800.0
2011-09-27 12:30:00,15.63,15.63,15.59,15.6,83200.0,12.7819,12.7819,12.7492,12.7574,83200.0
2011-09-27 12:40:00,15.61,15.63,15.59,15.63,67600.0,12.7656,12.7819,12.7492,12.7819,67600.0
2011-09-27 12:50:00,15.63,15.66,15.62,15.65,110800.0,12.7819,12.8065,12.7737,12.7983,110800.0
2011-09-27 13:00:00,15.65,15.66,15.63,15.66,96000.0,12.7983,12.8065,12.7819,12.8065,96000.0
2011-09-27 13:10:00,15.66,15.67,15.63,15.65,59600.0,12.8065,12.8146,12.7819,12.7983,59600.0
2011-09-27 13:20:00,15.66,15.66,15.63,15.65,87200.0,12.8065,12.8065,12.7819,12.7983,87200.0
2011-09-27 13:30:00,15.65,15.65,15.61,15.65,484400.0,12.7983,12.7983,12.7656,12.7983,484400.0
2011-09-27 13:40:00,15.65,15.68,15.65,15.67,148000.0,12.7983,12.8228,12.7983,12.8146,148000.0
2011-09-27 13:50:00,15.67,15.69,15.67,15.67,102800.0,12.8146,12.831,12.8146,12.8146,102800.0
2011-09-27 14:00:00,15.67,15.69,15.67,15.68,248000.0,12.8146,12.831,12.8146,12.8228,248000.0
2011-09-27 14:10:00,15.68,15.72,15.67,15.71,349200.0,12.8228,12.8555,12.8146,12.8473,349200.0
2011-09-27 14:20:00,15.72,15.72,15.68,15.68,114400.0,12.8555,12.8555,12.8228,12.8228,114400.0
2011-09-27 14:30:00,15.68,15.71,15.68,15.68,162000.0,12.8228,12.8473,12.8228,12.8228,162000.0
2011-09-27 14:40:00,15.68,15.69,15.63,15.63,82800.0,12.8228,12.831,12.7819,12.7819,82800.0
2011-09-27 14:50:00,15.63,15.67,15.62,15.63,68800.0,12.7819,12.8146,12.7737,12.7819,68800.0
2011-09-27 15:00:00,15.63,15.63,15.51,15.54,224800.0,12.7819,12.7819,12.6838,12.7083,224800.0
2011-09-27 15:10:00,15.55,15.55,15.47,15.51,155200.0,12.7165,12.7165,12.6511,12.6838,155200.0
2011-09-27 15:20:00,15.51,15.51,15.36,15.39,273600.0,12.6838,12.6838,12.5611,12.5857,273600.0
2011-09-27 15:30:00,15.39,15.44,15.38,15.39,266800.0,12.5857,12.6265,12.5775,12.5857,266800.0
2011-09-27 15:40:00,15.38,15.41,15.29,15.31,452000.0,12.5775,12.602,12.5039,12.5202,452000.0
2011-09-27 15:50:00,15.31,15.38,15.25,15.36,1264800.0,12.5202,12.5775,12.4712,12.5611,1264800.0
2011-09-28 09:30:00,15.38,15.42,15.26,15.32,134000.0,12.5775,12.6102,12.4793,12.5284,134000.0
2011-09-28 09:40:00,15.31,15.41,15.28,15.4,264800.0,12.5202,12.602,12.4957,12.5938,264800.0
2011-09-28 09:50:00,15.39,15.46,15.39,15.42,616400.0,12.5857,12.6429,12.5857,12.6102,616400.0
2011-09-28 10:00:00,15.42,15.42,15.37,15.4,57600.0,12.6102,12.6102,12.5693,12.5938,57600.0
2011-09-28 10:10:00,15.4,15.41,15.21,15.23,259200.0,12.5938,12.602,12.4385,12.4548,259200.0
2011-09-28 10:20:00,15.23,15.26,15.19,15.24,170400.0,12.4548,12.4793,12.4221,12.463,170400.0
2011-09-28 10:30:00,15.24,15.26,15.14,15.15,190400.0,12.463,12.4793,12.3812,12.3894,190400.0
2011-09-28 10:40:00,15.15,15.19,15.13,15.18,92000.0,12.3894,12.4221,12.373,12.4139,92000.0
2011-09-28 10:50:00,15.19,15.22,15.17,15.18,45200.0,12.4221,12.4466,12.4057,12.4139,45200.0
2011-09-28 11:00:00,15.17,15.19,15.1,15.1,86800.0,12.4057,12.4221,12.3485,12.3485,86800.0
2011-09-28 11:10:00,15.1,15.15,15.08,15.13,59600.0,12.3485,12.3894,12.3321,12.373,59600.0
2011-09-28 11:20:00,15.13,15.16,15.11,15.16,135600.0,12.373,12.3976,12.3567,12.3976,135600.0
2011-09-28 11:30:00,15.16,15.22,15.1,15.21,154000.0,12.3976,12.4466,12.3485,12.4385,154000.0
2011-09-28 11:40:00,15.21,15.24,15.18,15.23,120000.0,12.4385,12.463,12.4139,12.4548,120000.0
2011-09-28 11:50:00,15.23,15.3,15.23,15.28,147200.0,12.4548,12.5121,12.4548,12.4957,147200.0
2011-09-28 12:00:00,15.28,15.3,15.19,15.2,328400.0,12.4957,12.5121,12.4221,12.4303,328400.0
2011-09-28 12:10:00,15.2,15.22,15.16,15.18,130400.0,12.4303,12.4466,12.3976,12.4139,130400.0
2011-09-28 12:20:00,15.18,15.26,15.18,15.24,191200.0,12.4139,12.4793,12.4139,12.463,191200.0
2011-09-28 12:30:00,15.24,15.24,15.19,15.24,90800.0,12.463,12.463,12.4221,12.463,90800.0
2011-09-28 12:40:00,15.24,15.24,15.19,15.2,37600.0,12.463,12.463,12.4221,12.4303,37600.0
2011-09-28 12:50:00,15.2,15.28,15.2,15.27,144400.0,12.4303,12.4957,12.4303,12.4875,144400.0
2011-09-28 13:00:00,15.26,15.27,15.21,15.21,44000.0,12.4793,12.4875,12.4385,12.4385,44000.0
2011-09-28 13:10:00,15.2,15.2,15.17,15.17,45600.0,12.4303,12.4303,12.4057,12.4057,45600.0
2011-09-28 13:20:00,15.16,15.17,15.1,15.13,88400.0,12.3976,12.4057,12.3485,12.373,88400.0
2011-09-28 13:30:00,15.13,15.13,15.03,15.09,100800.0,12.373,12.373,12.2913,12.3403,100800.0
2011-09-28 13:40:00,15.08,15.12,15.06,15.06,59600.0,12.3321,12.3649,12.3158,12.3158,59600.0
2011-09-28 13:50:00,15.06,15.09,15.01,15.02,92400.0,12.3158,12.3403,12.2749,12.2831,92400.0
2011-09-28 14:00:00,15.0,15.01,14.95,15.01,83200.0,12.2667,12.2749,12.2258,12.2749,83200.0
2011-09-28 14:10:00,15.01,15.05,14.99,15.04,115600.0,12.2749,12.3076,12.2585,12.2994,115600.0
2011-09-28 14:20:00,15.03,15.04,15.0,15.03,37600.0,12.2913,12.2994,12.2667,12.2913,37600.0
2011-09-28 14:30:00,15.01,15.06,15.0,15.06,46000.0,12.2749,12.3158,12.2667,12.3158,46000.0
2011-09-28 14:40:00,15.06,15.09,15.04,15.04,85200.0,12.3158,12.3403,12.2994,12.2994,85200.0
2011-09-28 14:50:00,15.03,15.1,15.03,15.08,68400.0,12.2913,12.3485,12.2913,12.3321,68400.0
2011-09-28 15:00:00,15.08,15.13,15.06,15.1,57200.0,12.3321,12.373,12.3158,12.3485,57200.0
2011-09-28 15:10:00,15.1,15.15,15.05,15.06,106400.0,12.3485,12.3894,12.3076,12.3158,106400.0
2011-09-28 15:20:00,15.06,15.07,14.99,14.99,124000.0,12.3158,12.324,12.2585,12.2585,124000.0
2011-09-28 15:30:00,14.99,14.99,14.86,14.88,194400.0,12.2585,12.2585,12.1522,12.1686,194400.0
2011-09-28 15:40:00,14.88,14.92,14.81,14.83,454800.0,12.1686,12.2013,12.1113,12.1277,454800.0
2011-09-28 15:50:00,14.84,14.9,14.81,14.82,1353200.0,12.1359,12.1849,12.1113,12.1195,1353200.0
2011-09-29 09:30:00,15.15,15.2,15.12,15.14,506800.0,12.3894,12.4303,12.3649,12.3812,506800.0
2011-09-29 09:40:00,15.14,15.23,15.13,15.22,349200.0,12.3812,12.4548,12.373,12.4466,349200.0
2011-09-29 09:50:00,15.22,15.22,15.1,15.1,190400.0,12.4466,12.4466,12.3485,12.3485,190400.0
2011-09-29 10:00:00,15.11,15.13,15.04,15.04,136800.0,12.3567,12.373,12.2994,12.2994,136800.0
2011-09-29 10:10:00,15.05,15.07,15.0,15.02,121200.0,12.3076,12.324,12.2667,12.2831,121200.0
2011-09-29 10:20:00,15.02,15.03,14.95,14.96,70800.0,12.2831,12.2913,12.2258,12.234,70800.0
2011-09-29 10:30:00,14.95,14.97,14.91,14.96,58000.0,12.2258,12.2422,12.1931,12.234,58000.0
2011-09-29 10:40:00,14.95,14.97,14.86,14.9,684400.0,12.2258,12.2422,12.1522,12.1849,684400.0
2011-09-29 10:50:00,14.89,14.93,14.85,14.91,876000.0,12.1768,12.2095,12.1441,12.1931,876000.0
2011-09-29 11:00:00,14.91,14.99,14.91,14.96,92000.0,12.1931,12.2585,12.1931,12.234,92000.0
2011-09-29 11:10:00,14.96,14.98,14.91,14.92,82400.0,12.234,12.2504,12.1931,12.2013,82400.0
2011-09-29 11:20:00,14.92,15.0,14.88,14.99,68800.0,12.2013,12.2667,12.1686,12.2585,68800.0
2011-09-29 11:30:00,15.0,15.01,14.97,14.99,40800.0,12.2667,12.2749,12.2422,12.2585,40800.0
2011-09-29 11:40:00,14.98,15.06,14.97,15.06,51200.0,12.2504,12.3158,12.2422,12.3158,51200.0
2011-09-29 11:50:00,15.06,15.07,15.01,15.02,44400.0,12.3158,12.324,12.2749,12.2831,44400.0
2011-09-29 12:00:00,15.03,15.08,15.01,15.01,43200.0,12.2913,12.3321,12.2749,12.2749,43200.0
2011-09-29 12:10:00,15.02,15.04,14.99,14.99,31600.0,12.2831,12.2994,12.2585,12.2585,31600.0
2011-09-29 12:20:00,14.99,15.04,14.99,15.01,30800.0,12.2585,12.2994,12.2585,12.2749,30800.0
2011-09-29 12:30:00,15.01,15.01,14.93,14.95,57600.0,12.2749,12.2749,12.2095,12.2258,57600.0
2011-09-29 12:40:00,14.94,14.95,14.9,14.94,60400.0,12.2177,12.2258,12.1849,12.2177,60400.0
2011-09-29 12:50:00,14.94,14.98,14.92,14.94,28400.0,12.2177,12.2504,12.2013,12.2177,28400.0
2011-09-29 13:00:00,14.93,14.98,14.93,14.97,43600.0,12.2095,12.2504,12.2095,12.2422,43600.0
2011-09-29 13:10:00,14.97,14.98,14.95,14.95,60800.0,12.2422,12.2504,12.2258,12.2258,60800.0
2011-09-29 13:20:00,14.96,14.96,14.88,14.88,44000.0,12.234,12.234,12.1686,12.1686,44000.0
2011-09-29 13:30:00,14.89,14.9,14.78,14.78,84400.0,12.1768,12.1849,12.0868,12.0868,84400.0
2011-09-29 13:40:00,14.78,14.8,14.72,14.77,179600.0,12.0868,12.1032,12.0377,12.0786,179600.0
2011-09-29 13:50:00,14.77,14.82,14.75,14.8,58400.0,12.0786,12.1195,12.0623,12.1032,58400.0
2011-09-29 14:00:00,14.79,14.81,14.68,14.71,134800.0,12.095,12.1113,12.005,12.0296,134800.0
2011-09-29 14:10:00,14.71,14.71,14.65,14.71,104000.0,12.0296,12.0296,11.9805,12.0296,104000.0
2011-09-29 14:20:00,14.7,14.8,14.69,14.78,72000.0,12.0214,12.1032,12.0132,12.0868,72000.0
2011-09-29 14:30:00,14.77,14.82,14.72,14.8,120400.0,12.0786,12.1195,12.0377,12.1032,120400.0
2011-09-29 14:40:00,14.79,14.82,14.68,14.71,160400.0,12.095,12.1195,12.005,12.0296,160400.0
2011-09-29 14:50:00,14.7,14.8,14.68,14.78,164000.0,12.0214,12.1032,12.005,12.0868,164000.0
2011-09-29 15:00:00,14.79,14.8,14.67,14.73,138000.0,12.095,12.1032,11.9969,12.0459,138000.0
2011-09-29 15:10:00,14.74,14.78,14.71,14.73,149200.0,12.0541,12.0868,12.0296,12.0459,149200.0
2011-09-29 15:20:00,14.72,14.84,14.71,14.81,118400.0,12.0377,12.1359,12.0296,12.1113,118400.0
2011-09-29 15:30:00,14.82,14.96,14.8,14.96,173600.0,12.1195,12.234,12.1032,12.234,173600.0
2011-09-29 15:40:00,14.95,14.98,14.9,14.93,222800.0,12.2258,12.2504,12.1849,12.2095,222800.0
2011-09-29 15:50:00,14.94,15.08,14.94,15.08,278800.0,12.2177,12.3321,12.2177,12.3321,278800.0
2011-09-30 09:30:00,14.87,14.91,14.78,14.88,391200.0,12.1604,12.1931,12.0868,12.1686,391200.0
2011-09-30 09:40:00,14.87,15.0,14.86,14.9,268000.0,12.1604,12.2667,12.1522,12.1849,268000.0
2011-09-30 09:50:00,14.9,14.96,14.86,14.86,260400.0,12.1849,12.234,12.1522,12.1522,260400.0
2011-09-30 10:00:00,14.86,14.97,14.85,14.93,96000.0,12.1522,12.2422,12.1441,12.2095,96000.0
2011-09-30 10:10:00,14.93,14.99,14.88,14.99,184800.0,12.2095,12.2585,12.1686,12.2585,184800.0
2011-09-30 10:20:00,14.98,15.04,14.96,14.97,188400.0,12.2504,12.2994,12.234,12.2422,188400.0
2011-09-30 10:30:00,14.97,14.98,14.91,14.92,64400.0,12.2422,12.2504,12.1931,12.2013,64400.0
2011-09-30 10:40:00,14.92,14.93,14.88,14.89,54400.0,12.2013,12.2095,12.1686,12.1768,54400.0
2011-09-30 10:50:00,14.88,14.95,14.88,14.88,81200.0,12.1686,12.2258,12.1686,12.1686,81200.0
2011-09-30 11:00:00,14.89,14.94,14.88,14.93,118000.0,12.1768,12.2177,12.1686,12.2095,118000.0
2011-09-30 11:10:00,14.93,15.01,14.93,14.98,114000.0,12.2095,12.2749,12.2095,12.2504,114000.0
2011-09-30 11:20:00,14.98,15.04,14.98,15.0,142800.0,12.2504,12.2994,12.2504,12.2667,142800.0
2011-09-30 11:30:00,15.0,15.07,14.99,15.03,127600.0,12.2667,12.324,12.2585,12.2913,127600.0
2011-09-30 11:40:00,15.03,15.06,15.0,15.02,100000.0,12.2913,12.3158,12.2667,12.2831,100000.0
2011-09-30 11:50:00,15.02,15.03,14.97,14.99,110800.0,12.2831,12.2913,12.2422,12.2585,110800.0
2011-09-30 12:00:00,14.99,15.01,14.96,14.96,56800.0,12.2585,12.2749,12.234,12.234,56800.0
2011-09-30 12:10:00,14.96,14.97,14.92,14.94,71200.0,12.234,12.2422,12.2013,12.2177,71200.0
2011-09-30 12:20:00,14.95,14.96,14.93,14.95,32400.0,12.2258,12.234,12.2095,12.2258,32400.0
2011-09-30 12:30:00,14.95,14.95,14.9,14.95,108800.0,12.2258,12.2258,12.1849,12.2258,108800.0
2011-09-30 12:40:00,14.95,14.97,14.93,14.96,39600.0,12.2258,12.2422,12.2095,12.234,39600.0
2011-09-30 12:50:00,14.96,14.97,14.92,14.92,29200.0,12.234,12.2422,12.2013,12.2013,29200.0
2011-09-30 13:00:00,14.92,14.92,14.88,14.91,58400.0,12.2013,12.2013,12.1686,12.1931,58400.0
2011-09-30 13:10:00,14.91,14.95,14.91,14.94,92000.0,12.1931,12.2258,12.1931,12.2177,92000.0
2011-09-30 13:20:00,14.94,14.94,14.9,14.92,54000.0,12.2177,12.2177,12.1849,12.2013,54000.0
2011-09-30 13:30:00,14.92,14.97,14.92,14.96,30800.0,12.2013,12.2422,12.2013,12.234,30800.0
2011-09-30 13:40:00,14.96,14.96,14.9,14.93,103200.0,12.234,12.234,12.1849,12.2095,103200.0
2011-09-30 13:50:00,14.93,14.94,14.9,14.92,51600.0,12.2095,12.2177,12.1849,12.2013,51600.0
2011-09-30 14:00:00,14.9,14.92,14.85,14.86,69200.0,12.1849,12.2013,12.1441,12.1522,69200.0
2011-09-30 14:10:00,14.86,14.88,14.83,14.85,150400.0,12.1522,12.1686,12.1277,12.1441,150400.0
2011-09-30 14:20:00,14.85,14.85,14.78,14.81,382800.0,12.1441,12.1441,12.0868,12.1113,382800.0
2011-09-30 14:30:00,14.81,14.85,14.8,14.84,455200.0,12.1113,12.1441,12.1032,12.1359,455200.0
2011-09-30 14:40:00,14.84,14.88,14.83,14.85,182400.0,12.1359,12.1686,12.1277,12.1441,182400.0
2011-09-30 14:50:00,14.85,14.88,14.79,14.85,360800.0,12.1441,12.1686,12.095,12.1441,360800.0
2011-09-30 15:00:00,14.85,14.9,14.8,14.88,342800.0,12.1441,12.1849,12.1032,12.1686,342800.0
2011-09-30 15:10:00,14.88,14.88,14.83,14.84,164400.0,12.1686,12.1686,12.1277,12.1359,164400.0
2011-09-30 15:20:00,14.84,14.86,14.8,14.81,432000.0,12.1359,12.1522,12.1032,12.1113,432000.0
2011-09-30 15:30:00,14.8,14.82,14.73,14.75,403600.0,12.1032,12.1195,12.0459,12.0623,403600.0
2011-09-30 15:40:00,14.74,14.81,14.72,14.72,362400.0,12.0541,12.1113,12.0377,12.0377,362400.0
2011-09-30 15:50:00,14.72,14.73,14.62,14.63,854800.0,12.0377,12.0459,11.956,11.9641,854800.0
2011-10-03 09:30:00,14.55,14.57,14.46,14.55,226000.0,11.8987,11.9151,11.8251,11.8987,226000.0
2011-10-03 09:40:00,14.56,14.68,14.56,14.59,142000.0,11.9069,12.005,11.9069,11.9314,142000.0
2011-10-03 09:50:00,14.58,14.59,14.48,14.52,496000.0,11.9233,11.9314,11.8415,11.8742,496000.0
2011-10-03 10:00:00,14.49,14.76,14.49,14.76,272400.0,11.8497,12.0705,11.8497,12.0705,272400.0
2011-10-03 10:10:00,14.74,14.8,14.67,14.67,118000.0,12.0541,12.1032,11.9969,11.9969,118000.0
2011-10-03 10:20:00,14.68,14.69,14.6,14.63,111600.0,12.005,12.0132,11.9396,11.9641,111600.0
2011-10-03 10:30:00,14.65,14.65,14.54,14.56,107200.0,11.9805,11.9805,11.8905,11.9069,107200.0
2011-10-03 10:40:00,14.56,14.64,14.52,14.6,170800.0,11.9069,11.9723,11.8742,11.9396,170800.0
2011-10-03 10:50:00,14.6,14.63,14.55,14.6,736800.0,11.9396,11.9641,11.8987,11.9396,736800.0
2011-10-03 11:00:00,14.6,14.63,14.54,14.63,191600.0,11.9396,11.9641,11.8905,11.9641,191600.0
2011-10-03 11:10:00,14.62,14.67,14.6,14.66,135600.0,11.956,11.9969,11.9396,11.9887,135600.0
2011-10-03 11:20:00,14.66,14.68,14.6,14.63,114800.0,11.9887,12.005,11.9396,11.9641,114800.0
2011-10-03 11:30:00,14.63,14.68,14.61,14.63,107200.0,11.9641,12.005,11.9478,11.9641,107200.0
2011-10-03 11:40:00,14.63,14.64,14.56,14.58,150400.0,11.9641,11.9723,11.9069,11.9233,150400.0
2011-10-03 11:50:00,14.58,14.64,14.58,14.62,126800.0,11.9233,11.9723,11.9233,11.956,126800.0
2011-10-03 12:00:00,14.62,14.62,14.54,14.55,114400.0,11.956,11.956,11.8905,11.8987,114400.0
2011-10-03 12:10:00,14.55,14.55,14.46,14.47,88400.0,11.8987,11.8987,11.8251,11.8333,88400.0
2011-10-03 12:20:00,14.47,14.51,14.46,14.47,50800.0,11.8333,11.866,11.8251,11.8333,50800.0
2011-10-03 12:30:00,14.46,14.46,14.38,14.41,106400.0,11.8251,11.8251,11.7597,11.7842,106400.0
2011-10-03 12:40:00,14.42,14.44,14.39,14.39,87600.0,11.7924,11.8088,11.7679,11.7679,87600.0
2011-10-03 12:50:00,14.39,14.39,14.29,14.29,143200.0,11.7679,11.7679,11.6861,11.6861,143200.0
2011-10-03 13:00:00,14.29,14.29,14.2,14.24,281600.0,11.6861,11.6861,11.6125,11.6452,281600.0
2011-10-03 13:10:00,14.24,14.28,14.15,14.19,296400.0,11.6452,11.6779,11.5716,11.6043,296400.0
2011-10-03 13:20:00,14.2,14.2,14.16,14.2,476400.0,11.6125,11.6125,11.5798,11.6125,476400.0
2011-10-03 13:30:00,14.2,14.21,14.05,14.07,296800.0,11.6125,11.6207,11.4898,11.5062,296800.0
2011-10-03 13:40:00,14.08,14.16,14.08,14.13,226800.0,11.5144,11.5798,11.5144,11.5552,226800.0
2011-10-03 13:50:00,14.13,14.15,14.06,14.13,188400.0,11.5552,11.5716,11.498,11.5552,188400.0
2011-10-03 14:00:00,14.13,14.21,14.1,14.21,172400.0,11.5552,11.6207,11.5307,11.6207,172400.0
2011-10-03 14:10:00,14.2,14.22,14.12,14.12,225200.0,11.6125,11.6288,11.5471,11.5471,225200.0
2011-10-03 14:20:00,14.12,14.16,14.07,14.1,552000.0,11.5471,11.5798,11.5062,11.5307,552000.0
2011-10-03 14:30:00,14.1,14.12,14.05,14.06,504000.0,11.5307,11.5471,11.4898,11.498,504000.0
2011-10-03 14:40:00,14.06,14.09,14.01,14.05,260400.0,11.498,11.5225,11.4571,11.4898,260400.0
2011-10-03 14:50:00,14.05,14.09,14.02,14.08,236800.0,11.4898,11.5225,11.4653,11.5144,236800.0
2011-10-03 15:00:00,14.07,14.13,14.06,14.08,212000.0,11.5062,11.5552,11.498,11.5144,212000.0
2011-10-03 15:10:00,14.08,14.1,14.03,14.05,279600.0,11.5144,11.5307,11.4735,11.4898,279600.0
2011-10-03 15:20:00,14.05,14.06,13.99,14.0,238000.0,11.4898,11.498,11.4408,11.4489,238000.0
2011-10-03 15:30:00,14.01,14.06,13.97,14.05,646800.0,11.4571,11.498,11.4244,11.4898,646800.0
2011-10-03 15:40:00,14.05,14.12,14.01,14.1,568000.0,11.4898,11.5471,11.4571,11.5307,568000.0
2011-10-03 15:50:00,14.1,14.1,13.9,13.92,762800.0,11.5307,11.5307,11.3672,11.3835,762800.0
2011-10-04 09:30:00,13.76,13.91,13.75,13.88,1248800.0,11.2527,11.3753,11.2445,11.3508,1248800.0
2011-10-04 09:40:00,13.88,13.94,13.83,13.86,874400.0,11.3508,11.3999,11.3099,11.3344,874400.0
2011-10-04 09:50:00,13.85,13.87,13.76,13.85,1350000.0,11.3263,11.3426,11.2527,11.3263,1350000.0
2011-10-04 10:00:00,13.86,13.96,13.78,13.92,760400.0,11.3344,11.4162,11.269,11.3835,760400.0
2011-10-04 10:10:00,13.91,14.06,13.9,14.02,669200.0,11.3753,11.498,11.3672,11.4653,669200.0
2011-10-04 10:20:00,14.02,14.02,13.89,13.94,605200.0,11.4653,11.4653,11.359,11.3999,605200.0
2011-10-04 10:30:00,13.94,14.01,13.89,13.99,321600.0,11.3999,11.4571,11.359,11.4408,321600.0
2011-10-04 10:40:00,13.99,14.09,13.99,14.08,262800.0,11.4408,11.5225,11.4408,11.5144,262800.0
2011-10-04 10:50:00,14.08,14.08,14.0,14.04,969200.0,11.5144,11.5144,11.4489,11.4816,969200.0
2011-10-04 11:00:00,14.05,14.14,14.0,14.13,321600.0,11.4898,11.5634,11.4489,11.5552,321600.0
2011-10-04 11:10:00,14.12,14.21,14.11,14.11,292800.0,11.5471,11.6207,11.5389,11.5389,292800.0
2011-10-04 11:20:00,14.11,14.15,14.08,14.12,300000.0,11.5389,11.5716,11.5144,11.5471,300000.0
2011-10-04 11:30:00,14.12,14.12,14.01,14.02,844000.0,11.5471,11.5471,11.4571,11.4653,844000.0
2011-10-04 11:40:00,14.02,14.06,14.01,14.05,686400.0,11.4653,11.498,11.4571,11.4898,686400.0
2011-10-04 11:50:00,14.05,14.12,14.05,14.1,513600.0,11.4898,11.5471,11.4898,11.5307,513600.0
2011-10-04 12:00:00,14.11,14.3,14.11,14.29,396800.0,11.5389,11.6943,11.5389,11.6861,396800.0
2011-10-04 12:10:00,14.29,14.32,14.24,14.26,410800.0,11.6861,11.7106,11.6452,11.6616,410800.0
2011-10-04 12:20:00,14.27,14.31,14.22,14.22,362400.0,11.6697,11.7025,11.6288,11.6288,362400.0
2011-10-04 12:30:00,14.22,14.28,14.2,14.27,259200.0,11.6288,11.6779,11.6125,11.6697,259200.0
2011-10-04 12:40:00,14.27,14.32,14.27,14.29,236000.0,11.6697,11.7106,11.6697,11.6861,236000.0
2011-10-04 12:50:00,14.28,14.31,14.23,14.24,298800.0,11.6779,11.7025,11.637,11.6452,298800.0
2011-10-04 13:00:00,14.24,14.28,14.18,14.26,326000.0,11.6452,11.6779,11.5961,11.6616,326000.0
2011-10-04 13:10:00,14.25,14.25,14.16,14.2,208400.0,11.6534,11.6534,11.5798,11.6125,208400.0
2011-10-04 13:20:00,14.2,14.22,14.17,14.19,240400.0,11.6125,11.6288,11.588,11.6043,240400.0
2011-10-04 13:30:00,14.19,14.24,14.15,14.15,135200.0,11.6043,11.6452,11.5716,11.5716,135200.0
2011-10-04 13:40:00,14.16,14.19,14.1,14.19,222800.0,11.5798,11.6043,11.5307,11.6043,222800.0
2011-10-04 13:50:00,14.19,14.21,14.11,14.12,502000.0,11.6043,11.6207,11.5389,11.5471,502000.0
2011-10-04 14:00:00,14.12,14.19,14.07,14.08,526400.0,11.5471,11.6043,11.5062,11.5144,526400.0
2011-10-04 14:10:00,14.07,14.08,14.04,14.05,472000.0,11.5062,11.5144,11.4816,11.4898,472000.0
2011-10-04 14:20:00,14.04,14.09,13.99,14.08,267600.0,11.4816,11.5225,11.4408,11.5144,267600.0
2011-10-04 14:30:00,14.08,14.18,14.08,14.1,208800.0,11.5144,11.5961,11.5144,11.5307,208800.0
2011-10-04 14:40:00,14.11,14.11,14.02,14.06,221200.0,11.5389,11.5389,11.4653,11.498,221200.0
2011-10-04 14:50:00,14.05,14.06,13.97,13.99,211600.0,11.4898,11.498,11.4244,11.4408,211600.0
2011-10-04 15:00:00,13.98,14.05,13.93,13.93,335600.0,11.4326,11.4898,11.3917,11.3917,335600.0
2011-10-04 15:10:00,13.93,14.0,13.91,13.99,392400.0,11.3917,11.4489,11.3753,11.4408,392400.0
2011-10-04 15:20:00,13.99,14.2,13.97,14.17,500400.0,11.4408,11.6125,11.4244,11.588,500400.0
2011-10-04 15:30:00,14.17,14.32,14.17,14.29,1033200.0,11.588,11.7106,11.588,11.6861,1033200.0
2011-10-04 15:40:00,14.28,14.49,14.24,14.47,507200.0,11.6779,11.8497,11.6452,11.8333,507200.0
2011-10-04 15:50:00,14.47,14.85,14.44,14.83,574400.0,11.8333,12.1441,11.8088,12.1277,574400.0
2011-10-05 09:30:00,14.85,14.86,14.65,14.72,451200.0,12.1441,12.1522,11.9805,12.0377,451200.0
2011-10-05 09:40:00,14.73,14.81,14.7,14.75,1047600.0,12.0459,12.1113,12.0214,12.0623,1047600.0
2011-10-05 09:50:00,14.75,14.78,14.65,14.71,379200.0,12.0623,12.0868,11.9805,12.0296,379200.0
2011-10-05 10:00:00,14.7,14.92,14.69,14.86,581200.0,12.0214,12.2013,12.0132,12.1522,581200.0
2011-10-05 10:10:00,14.86,14.92,14.83,14.88,129200.0,12.1522,12.2013,12.1277,12.1686,129200.0
2011-10-05 10:20:00,14.88,14.98,14.87,14.9,322000.0,12.1686,12.2504,12.1604,12.1849,322000.0
2011-10-05 10:30:00,14.9,14.97,14.89,14.95,344000.0,12.1849,12.2422,12.1768,12.2258,344000.0
2011-10-05 10:40:00,14.95,14.99,14.92,14.98,293200.0,12.2258,12.2585,12.2013,12.2504,293200.0
2011-10-05 10:50:00,14.96,15.01,14.94,15.01,228400.0,12.234,12.2749,12.2177,12.2749,228400.0
2011-10-05 11:00:00,15.01,15.01,14.94,14.95,137200.0,12.2749,12.2749,12.2177,12.2258,137200.0
2011-10-05 11:10:00,14.95,14.97,14.87,14.88,60800.0,12.2258,12.2422,12.1604,12.1686,60800.0
2011-10-05 11:20:00,14.89,14.94,14.87,14.89,162400.0,12.1768,12.2177,12.1604,12.1768,162400.0
2011-10-05 11:30:00,14.89,14.96,14.89,14.93,86800.0,12.1768,12.234,12.1768,12.2095,86800.0
2011-10-05 11:40:00,14.93,14.94,14.88,14.93,80400.0,12.2095,12.2177,12.1686,12.2095,80400.0
2011-10-05 11:50:00,14.94,14.97,14.92,14.93,74400.0,12.2177,12.2422,12.2013,12.2095,74400.0
2011-10-05 12:00:00,14.94,14.96,14.9,14.9,113600.0,12.2177,12.234,12.1849,12.1849,113600.0
2011-10-05 12:10:00,14.9,14.94,14.84,14.84,158800.0,12.1849,12.2177,12.1359,12.1359,158800.0
2011-10-05 12:20:00,14.84,14.86,14.77,14.78,202000.0,12.1359,12.1522,12.0786,12.0868,202000.0
2011-10-05 12:30:00,14.77,14.8,14.75,14.76,102000.0,12.0786,12.1032,12.0623,12.0705,102000.0
2011-10-05 12:40:00,14.75,14.8,14.74,14.79,137200.0,12.0623,12.1032,12.0541,12.095,137200.0
2011-10-05 12:50:00,14.79,14.82,14.77,14.81,99200.0,12.095,12.1195,12.0786,12.1113,99200.0
2011-10-05 13:00:00,14.81,14.89,14.81,14.89,189200.0,12.1113,12.1768,12.1113,12.1768,189200.0
2011-10-05 13:10:00,14.87,14.88,14.79,14.85,189200.0,12.1604,12.1686,12.095,12.1441,189200.0
2011-10-05 13:20:00,14.85,14.89,14.83,14.88,163200.0,12.1441,12.1768,12.1277,12.1686,163200.0
2011-10-05 13:30:00,14.88,14.9,14.83,14.84,138000.0,12.1686,12.1849,12.1277,12.1359,138000.0
2011-10-05 13:40:00,14.84,14.93,14.84,14.92,100000.0,12.1359,12.2095,12.1359,12.2013,100000.0
2011-10-05 13:50:00,14.92,14.96,14.91,14.94,85200.0,12.2013,12.234,12.1931,12.2177,85200.0
2011-10-05 14:00:00,14.94,14.96,14.85,14.87,170800.0,12.2177,12.234,12.1441,12.1604,170800.0
2011-10-05 14:10:00,14.86,14.93,14.85,14.92,90000.0,12.1522,12.2095,12.1441,12.2013,90000.0
2011-10-05 14:20:00,14.92,14.94,14.88,14.91,72800.0,12.2013,12.2177,12.1686,12.1931,72800.0
2011-10-05 14:30:00,14.92,14.93,14.77,14.81,425200.0,12.2013,12.2095,12.0786,12.1113,425200.0
2011-10-05 14:40:00,14.81,14.93,14.81,14.92,145600.0,12.1113,12.2095,12.1113,12.2013,145600.0
2011-10-05 14:50:00,14.93,14.95,14.9,14.91,124000.0,12.2095,12.2258,12.1849,12.1931,124000.0
2011-10-05 15:00:00,14.92,14.93,14.86,14.88,138400.0,12.2013,12.2095,12.1522,12.1686,138400.0
2011-10-05 15:10:00,14.89,14.98,14.87,14.97,137200.0,12.1768,12.2504,12.1604,12.2422,137200.0
2011-10-05 15:20:00,14.97,14.99,14.89,14.94,174000.0,12.2422,12.2585,12.1768,12.2177,174000.0
2011-10-05 15:30:00,14.94,15.11,14.94,15.11,522400.0,12.2177,12.3567,12.2177,12.3567,522400.0
2011-10-05 15:40:00,15.11,15.11,14.95,14.98,262400.0,12.3567,12.3567,12.2258,12.2504,262400.0
2011-10-05 15:50:00,14.97,15.05,14.97,15.01,194000.0,12.2422,12.3076,12.2422,12.2749,194000.0
2011-10-06 09:30:00,14.97,15.08,14.96,15.06,211600.0,12.2422,12.3321,12.234,12.3158,211600.0
2011-10-06 09:40:00,15.06,15.11,14.97,14.97,218000.0,12.3158,12.3567,12.2422,12.2422,218000.0
2011-10-06 09:50:00,14.97,14.98,14.91,14.95,398400.0,12.2422,12.2504,12.1931,12.2258,398400.0
2011-10-06 10:00:00,14.96,15.06,14.9,15.05,346000.0,12.234,12.3158,12.1849,12.3076,346000.0
2011-10-06 10:10:00,15.05,15.1,15.04,15.06,196000.0,12.3076,12.3485,12.2994,12.3158,196000.0
2011-10-06 10:20:00,15.06,15.09,15.04,15.06,314000.0,12.3158,12.3403,12.2994,12.3158,314000.0
2011-10-06 10:30:00,15.06,15.17,15.06,15.13,210800.0,12.3158,12.4057,12.3158,12.373,210800.0
2011-10-06 10:40:00,15.13,15.14,15.09,15.09,205200.0,12.373,12.3812,12.3403,12.3403,205200.0
2011-10-06 10:50:00,15.1,15.16,15.09,15.12,111600.0,12.3485,12.3976,12.3403,12.3649,111600.0
2011-10-06 11:00:00,15.12,15.15,15.1,15.15,174000.0,12.3649,12.3894,12.3485,12.3894,174000.0
2011-10-06 11:10:00,15.15,15.21,15.14,15.14,114000.0,12.3894,12.4385,12.3812,12.3812,114000.0
2011-10-06 11:20:00,15.15,15.19,15.11,15.18,135200.0,12.3894,12.4221,12.3567,12.4139,135200.0
2011-10-06 11:30:00,15.19,15.24,15.19,15.24,395200.0,12.4221,12.463,12.4221,12.463,395200.0
2011-10-06 11:40:00,15.24,15.24,15.19,15.19,228800.0,12.463,12.463,12.4221,12.4221,228800.0
2011-10-06 11:50:00,15.19,15.22,15.18,15.22,150400.0,12.4221,12.4466,12.4139,12.4466,150400.0
2011-10-06 12:00:00,15.21,15.23,15.19,15.21,114000.0,12.4385,12.4548,12.4221,12.4385,114000.0
2011-10-06 12:10:00,15.21,15.28,15.21,15.27,156000.0,12.4385,12.4957,12.4385,12.4875,156000.0
2011-10-06 12:20:00,15.27,15.3,15.27,15.27,93200.0,12.4875,12.5121,12.4875,12.4875,93200.0
2011-10-06 12:30:00,15.28,15.3,15.25,15.29,204800.0,12.4957,12.5121,12.4712,12.5039,204800.0
2011-10-06 12:40:00,15.3,15.3,15.24,15.28,67600.0,12.5121,12.5121,12.463,12.4957,67600.0
2011-10-06 12:50:00,15.27,15.28,15.24,15.26,148400.0,12.4875,12.4957,12.463,12.4793,148400.0
2011-10-06 13:00:00,15.25,15.28,15.18,15.24,262000.0,12.4712,12.4957,12.4139,12.463,262000.0
2011-10-06 13:10:00,15.24,15.29,15.24,15.25,92000.0,12.463,12.5039,12.463,12.4712,92000.0
2011-10-06 13:20:00,15.26,15.29,15.21,15.22,154400.0,12.4793,12.5039,12.4385,12.4466,154400.0
2011-10-06 13:30:00,15.22,15.26,15.19,15.19,124800.0,12.4466,12.4793,12.4221,12.4221,124800.0
2011-10-06 13:40:00,15.19,15.22,15.15,15.21,176000.0,12.4221,12.4466,12.3894,12.4385,176000.0
2011-10-06 13:50:00,15.21,15.24,15.17,15.2,104400.0,12.4385,12.463,12.4057,12.4303,104400.0
2011-10-06 14:00:00,15.2,15.24,15.15,15.24,164800.0,12.4303,12.463,12.3894,12.463,164800.0
2011-10-06 14:10:00,15.24,15.29,15.24,15.28,111200.0,12.463,12.5039,12.463,12.4957,111200.0
2011-10-06 14:20:00,15.28,15.3,15.25,15.26,98000.0,12.4957,12.5121,12.4712,12.4793,98000.0
2011-10-06 14:30:00,15.26,15.28,15.21,15.22,150800.0,12.4793,12.4957,12.4385,12.4466,150800.0
2011-10-06 14:40:00,15.22,15.26,15.21,15.22,382400.0,12.4466,12.4793,12.4385,12.4466,382400.0
2011-10-06 14:50:00,15.22,15.26,15.19,15.25,242800.0,12.4466,12.4793,12.4221,12.4712,242800.0
2011-10-06 15:00:00,15.25,15.27,15.22,15.26,211200.0,12.4712,12.4875,12.4466,12.4793,211200.0
2011-10-06 15:10:00,15.27,15.28,15.17,15.19,290400.0,12.4875,12.4957,12.4057,12.4221,290400.0
2011-10-06 15:20:00,15.18,15.22,15.16,15.18,349200.0,12.4139,12.4466,12.3976,12.4139,349200.0
2011-10-06 15:30:00,15.18,15.26,15.17,15.26,329200.0,12.4139,12.4793,12.4057,12.4793,329200.0
2011-10-06 15:40:00,15.24,15.32,15.24,15.31,232400.0,12.463,12.5284,12.463,12.5202,232400.0
2011-10-06 15:50:00,15.31,15.38,15.31,15.36,343600.0,12.5202,12.5775,12.5202,12.5611,343600.0
2011-10-07 09:30:00,15.38,15.41,15.26,15.26,460400.0,12.5775,12.602,12.4793,12.4793,460400.0
2011-10-07 09:40:00,15.26,15.29,15.22,15.28,852800.0,12.4793,12.5039,12.4466,12.4957,852800.0
2011-10-07 09:50:00,15.29,15.35,15.24,15.34,276000.0,12.5039,12.5529,12.463,12.5448,276000.0
2011-10-07 10:00:00,15.33,15.36,15.26,15.3,223600.0,12.5366,12.5611,12.4793,12.5121,223600.0
2011-10-07 10:10:00,15.3,15.41,15.28,15.41,456000.0,12.5121,12.602,12.4957,12.602,456000.0
2011-10-07 10:20:00,15.4,15.45,15.38,15.4,286400.0,12.5938,12.6347,12.5775,12.5938,286400.0
2011-10-07 10:30:00,15.4,15.46,15.38,15.38,278800.0,12.5938,12.6429,12.5775,12.5775,278800.0
2011-10-07 10:40:00,15.38,15.4,15.31,15.33,228800.0,12.5775,12.5938,12.5202,12.5366,228800.0
2011-10-07 10:50:00,15.33,15.37,15.28,15.29,281200.0,12.5366,12.5693,12.4957,12.5039,281200.0
2011-10-07 11:00:00,15.28,15.3,15.24,15.26,465200.0,12.4957,12.5121,12.463,12.4793,465200.0
2011-10-07 11:10:00,15.26,15.27,15.17,15.17,813600.0,12.4793,12.4875,12.4057,12.4057,813600.0
2011-10-07 11:20:00,15.17,15.19,15.1,15.19,232400.0,12.4057,12.4221,12.3485,12.4221,232400.0
2011-10-07 11:30:00,15.2,15.2,15.1,15.11,244400.0,12.4303,12.4303,12.3485,12.3567,244400.0
2011-10-07 11:40:00,15.11,15.2,15.11,15.14,211600.0,12.3567,12.4303,12.3567,12.3812,211600.0
2011-10-07 11:50:00,15.15,15.21,15.15,15.21,221200.0,12.3894,12.4385,12.3894,12.4385,221200.0
2011-10-07 12:00:00,15.22,15.22,15.09,15.19,369600.0,12.4466,12.4466,12.3403,12.4221,369600.0
2011-10-07 12:10:00,15.2,15.21,14.98,14.99,511600.0,12.4303,12.4385,12.2504,12.2585,511600.0
2011-10-07 12:20:00,14.99,15.05,14.95,15.01,493200.0,12.2585,12.3076,12.2258,12.2749,493200.0
2011-10-07 12:30:00,15.01,15.05,14.97,15.0,281200.0,12.2749,12.3076,12.2422,12.2667,281200.0
2011-10-07 12:40:00,15.0,15.01,14.95,14.99,384800.0,12.2667,12.2749,12.2258,12.2585,384800.0
2011-10-07 12:50:00,14.99,15.01,14.93,14.95,264000.0,12.2585,12.2749,12.2095,12.2258,264000.0
2011-10-07 13:00:00,14.94,14.97,14.92,14.94,93600.0,12.2177,12.2422,12.2013,12.2177,93600.0
2011-10-07 13:10:00,14.95,15.01,14.94,14.97,163600.0,12.2258,12.2749,12.2177,12.2422,163600.0
2011-10-07 13:20:00,14.98,15.05,14.97,15.01,104000.0,12.2504,12.3076,12.2422,12.2749,104000.0
2011-10-07 13:30:00,15.0,15.01,14.98,15.0,22400.0,12.2667,12.2749,12.2504,12.2667,22400.0
2011-10-07 13:40:00,14.99,15.02,14.96,15.01,36000.0,12.2585,12.2831,12.234,12.2749,36000.0
2011-10-07 13:50:00,15.01,15.07,14.99,15.06,36800.0,12.2749,12.324,12.2585,12.3158,36800.0
2011-10-07 14:00:00,15.07,15.09,15.06,15.08,52400.0,12.324,12.3403,12.3158,12.3321,52400.0
2011-10-07 14:10:00,15.08,15.08,15.02,15.05,119600.0,12.3321,12.3321,12.2831,12.3076,119600.0
2011-10-07 14:20:00,15.06,15.16,15.06,15.07,270400.0,12.3158,12.3976,12.3158,12.324,270400.0
2011-10-07 14:30:00,15.07,15.14,15.07,15.11,253600.0,12.324,12.3812,12.324,12.3567,253600.0
2011-10-07 14:40:00,15.1,15.1,15.03,15.06,194800.0,12.3485,12.3485,12.2913,12.3158,194800.0
2011-10-07 14:50:00,15.06,15.12,15.05,15.08,206800.0,12.3158,12.3649,12.3076,12.3321,206800.0
2011-10-07 15:00:00,15.07,15.12,15.05,15.11,165200.0,12.324,12.3649,12.3076,12.3567,165200.0
2011-10-07 15:10:00,15.1,15.19,15.07,15.16,208800.0,12.3485,12.4221,12.324,12.3976,208800.0
2011-10-07 15:20:00,15.16,15.27,15.16,15.27,270800.0,12.3976,12.4875,12.3976,12.4875,270800.0
2011-10-07 15:30:00,15.27,15.31,15.2,15.2,280400.0,12.4875,12.5202,12.4303,12.4303,280400.0
2011-10-07 15:40:00,15.2,15.21,15.13,15.15,510400.0,12.4303,12.4385,12.373,12.3894,510400.0
2011-10-07 15:50:00,15.15,15.16,14.97,14.97,384000.0,12.3894,12.3976,12.2422,12.2422,384000.0
2011-10-10 09:30:00,15.23,15.33,15.23,15.31,136000.0,12.4548,12.5366,12.4548,12.5202,136000.0
2011-10-10 09:40:00,15.32,15.35,15.27,15.3,199600.0,12.5284,12.5529,12.4875,12.5121,199600.0
2011-10-10 09:50:00,15.3,15.39,15.3,15.39,143600.0,12.5121,12.5857,12.5121,12.5857,143600.0
2011-10-10 10:00:00,15.38,15.41,15.36,15.4,119200.0,12.5775,12.602,12.5611,12.5938,119200.0
2011-10-10 10:10:00,15.4,15.46,15.4,15.46,130400.0,12.5938,12.6429,12.5938,12.6429,130400.0
2011-10-10 10:20:00,15.45,15.49,15.45,15.46,139600.0,12.6347,12.6674,12.6347,12.6429,139600.0
2011-10-10 10:30:00,15.46,15.5,15.44,15.46,123200.0,12.6429,12.6756,12.6265,12.6429,123200.0
2011-10-10 10:40:00,15.46,15.55,15.46,15.51,180400.0,12.6429,12.7165,12.6429,12.6838,180400.0
2011-10-10 10:50:00,15.51,15.52,15.48,15.49,89200.0,12.6838,12.692,12.6593,12.6674,89200.0
2011-10-10 11:00:00,15.49,15.51,15.46,15.47,54000.0,12.6674,12.6838,12.6429,12.6511,54000.0
2011-10-10 11:10:00,15.47,15.5,15.46,15.49,88400.0,12.6511,12.6756,12.6429,12.6674,88400.0
2011-10-10 11:20:00,15.49,15.49,15.45,15.49,78000.0,12.6674,12.6674,12.6347,12.6674,78000.0
2011-10-10 11:30:00,15.49,15.51,15.48,15.51,48800.0,12.6674,12.6838,12.6593,12.6838,48800.0
2011-10-10 11:40:00,15.51,15.53,15.51,15.51,44400.0,12.6838,12.7001,12.6838,12.6838,44400.0
2011-10-10 11:50:00,15.5,15.53,15.5,15.53,35200.0,12.6756,12.7001,12.6756,12.7001,35200.0
2011-10-10 12:00:00,15.53,15.56,15.51,15.52,163600.0,12.7001,12.7247,12.6838,12.692,163600.0
2011-10-10 12:10:00,15.53,15.54,15.52,15.53,23200.0,12.7001,12.7083,12.692,12.7001,23200.0
2011-10-10 12:20:00,15.53,15.54,15.51,15.54,24000.0,12.7001,12.7083,12.6838,12.7083,24000.0
2011-10-10 12:30:00,15.54,15.55,15.52,15.53,37200.0,12.7083,12.7165,12.692,12.7001,37200.0
2011-10-10 12:40:00,15.53,15.55,15.52,15.52,29200.0,12.7001,12.7165,12.692,12.692,29200.0
2011-10-10 12:50:00,15.51,15.52,15.49,15.51,36400.0,12.6838,12.692,12.6674,12.6838,36400.0
2011-10-10 13:00:00,15.51,15.54,15.5,15.53,50800.0,12.6838,12.7083,12.6756,12.7001,50800.0
2011-10-10 13:10:00,15.53,15.54,15.52,15.53,26800.0,12.7001,12.7083,12.692,12.7001,26800.0
2011-10-10 13:20:00,15.53,15.55,15.52,15.52,70000.0,12.7001,12.7165,12.692,12.692,70000.0
2011-10-10 13:30:00,15.52,15.53,15.51,15.52,43600.0,12.692,12.7001,12.6838,12.692,43600.0
2011-10-10 13:40:00,15.53,15.54,15.5,15.53,48000.0,12.7001,12.7083,12.6756,12.7001,48000.0
2011-10-10 13:50:00,15.53,15.56,15.51,15.55,81600.0,12.7001,12.7247,12.6838,12.7165,81600.0
2011-10-10 14:00:00,15.55,15.55,15.49,15.5,95200.0,12.7165,12.7165,12.6674,12.6756,95200.0
2011-10-10 14:10:00,15.49,15.53,15.49,15.52,43600.0,12.6674,12.7001,12.6674,12.692,43600.0
2011-10-10 14:20:00,15.52,15.54,15.52,15.52,33200.0,12.692,12.7083,12.692,12.692,33200.0
2011-10-10 14:30:00,15.53,15.54,15.5,15.5,61600.0,12.7001,12.7083,12.6756,12.6756,61600.0
2011-10-10 14:40:00,15.51,15.52,15.5,15.5,29200.0,12.6838,12.692,12.6756,12.6756,29200.0
2011-10-10 14:50:00,15.5,15.54,15.5,15.52,71200.0,12.6756,12.7083,12.6756,12.692,71200.0
2011-10-10 15:00:00,15.52,15.52,15.43,15.43,124000.0,12.692,12.692,12.6184,12.6184,124000.0
2011-10-10 15:10:00,15.43,15.44,15.38,15.41,169200.0,12.6184,12.6265,12.5775,12.602,169200.0
2011-10-10 15:20:00,15.41,15.41,15.29,15.36,248800.0,12.602,12.602,12.5039,12.5611,248800.0
2011-10-10 15:30:00,15.35,15.42,15.31,15.4,341600.0,12.5529,12.6102,12.5202,12.5938,341600.0
2011-10-10 15:40:00,15.42,15.52,15.38,15.49,310400.0,12.6102,12.692,12.5775,12.6674,310400.0
2011-10-10 15:50:00,15.51,15.62,15.51,15.61,301600.0,12.6838,12.7737,12.6838,12.7656,301600.0
2011-10-11 09:30:00,15.5,15.52,15.45,15.5,196000.0,12.6756,12.692,12.6347,12.6756,196000.0
2011-10-11 09:40:00,15.51,15.57,15.47,15.57,261200.0,12.6838,12.7329,12.6511,12.7329,261200.0
2011-10-11 09:50:00,15.56,15.56,15.51,15.53,221200.0,12.7247,12.7247,12.6838,12.7001,221200.0
2011-10-11 10:00:00,15.52,15.55,15.49,15.55,150400.0,12.692,12.7165,12.6674,12.7165,150400.0
2011-10-11 10:10:00,15.56,15.62,15.56,15.59,160800.0,12.7247,12.7737,12.7247,12.7492,160800.0
2011-10-11 10:20:00,15.58,15.65,15.56,15.65,149200.0,12.741,12.7983,12.7247,12.7983,149200.0
2011-10-11 10:30:00,15.65,15.71,15.63,15.67,200400.0,12.7983,12.8473,12.7819,12.8146,200400.0
2011-10-11 10:40:00,15.67,15.72,15.63,15.69,160000.0,12.8146,12.8555,12.7819,12.831,160000.0
2011-10-11 10:50:00,15.69,15.69,15.62,15.64,186000.0,12.831,12.831,12.7737,12.7901,186000.0
2011-10-11 11:00:00,15.65,15.67,15.59,15.62,68000.0,12.7983,12.8146,12.7492,12.7737,68000.0
2011-10-11 11:10:00,15.61,15.63,15.56,15.57,144400.0,12.7656,12.7819,12.7247,12.7329,144400.0
2011-10-11 11:20:00,15.57,15.6,15.55,15.57,56000.0,12.7329,12.7574,12.7165,12.7329,56000.0
2011-10-11 11:30:00,15.59,15.62,15.58,15.61,109600.0,12.7492,12.7737,12.741,12.7656,109600.0
2011-10-11 11:40:00,15.61,15.67,15.6,15.65,101200.0,12.7656,12.8146,12.7574,12.7983,101200.0
2011-10-11 11:50:00,15.64,15.65,15.6,15.63,102400.0,12.7901,12.7983,12.7574,12.7819,102400.0
2011-10-11 12:00:00,15.64,15.65,15.6,15.63,41200.0,12.7901,12.7983,12.7574,12.7819,41200.0
2011-10-11 12:10:00,15.64,15.65,15.63,15.63,43200.0,12.7901,12.7983,12.7819,12.7819,43200.0
2011-10-11 12:20:00,15.63,15.63,15.61,15.63,97200.0,12.7819,12.7819,12.7656,12.7819,97200.0
2011-10-11 12:30:00,15.63,15.64,15.55,15.55,69600.0,12.7819,12.7901,12.7165,12.7165,69600.0
2011-10-11 12:40:00,15.55,15.58,15.53,15.53,138400.0,12.7165,12.741,12.7001,12.7001,138400.0
2011-10-11 12:50:00,15.53,15.59,15.52,15.58,97600.0,12.7001,12.7492,12.692,12.741,97600.0
2011-10-11 13:00:00,15.58,15.61,15.54,15.57,114800.0,12.741,12.7656,12.7083,12.7329,114800.0
2011-10-11 13:10:00,15.57,15.58,15.5,15.57,148800.0,12.7329,12.741,12.6756,12.7329,148800.0
2011-10-11 13:20:00,15.57,15.63,15.57,15.62,124400.0,12.7329,12.7819,12.7329,12.7737,124400.0
2011-10-11 13:30:00,15.63,15.63,15.6,15.6,71600.0,12.7819,12.7819,12.7574,12.7574,71600.0
2011-10-11 13:40:00,15.6,15.61,15.55,15.57,67200.0,12.7574,12.7656,12.7165,12.7329,67200.0
2011-10-11 13:50:00,15.57,15.68,15.57,15.68,114000.0,12.7329,12.8228,12.7329,12.8228,114000.0
2011-10-11 14:00:00,15.68,15.68,15.63,15.63,329200.0,12.8228,12.8228,12.7819,12.7819,329200.0
2011-10-11 14:10:00,15.63,15.67,15.63,15.65,118000.0,12.7819,12.8146,12.7819,12.7983,118000.0
2011-10-11 14:20:00,15.64,15.66,15.58,15.59,104000.0,12.7901,12.8065,12.741,12.7492,104000.0
2011-10-11 14:30:00,15.59,15.63,15.57,15.57,72400.0,12.7492,12.7819,12.7329,12.7329,72400.0
2011-10-11 14:40:00,15.57,15.59,15.55,15.55,28000.0,12.7329,12.7492,12.7165,12.7165,28000.0
2011-10-11 14:50:00,15.56,15.61,15.56,15.61,86400.0,12.7247,12.7656,12.7247,12.7656,86400.0
2011-10-11 15:00:00,15.62,15.7,15.62,15.69,136000.0,12.7737,12.8392,12.7737,12.831,136000.0
2011-10-11 15:10:00,15.69,15.7,15.65,15.67,203200.0,12.831,12.8392,12.7983,12.8146,203200.0
2011-10-11 15:20:00,15.67,15.69,15.61,15.61,128800.0,12.8146,12.831,12.7656,12.7656,128800.0
2011-10-11 15:30:00,15.61,15.72,15.61,15.68,136000.0,12.7656,12.8555,12.7656,12.8228,136000.0
2011-10-11 15:40:00,15.69,15.76,15.68,15.7,258400.0,12.831,12.8882,12.8228,12.8392,258400.0
2011-10-11 15:50:00,15.7,15.73,15.64,15.69,605600.0,12.8392,12.8637,12.7901,12.831,605600.0
2011-10-12 09:30:00,15.79,15.84,15.77,15.79,186400.0,12.9128,12.9537,12.8964,12.9128,186400.0
2011-10-12 09:40:00,15.78,15.88,15.77,15.83,220400.0,12.9046,12.9864,12.8964,12.9455,220400.0
2011-10-12 09:50:00,15.83,15.89,15.82,15.88,138400.0,12.9455,12.9945,12.9373,12.9864,138400.0
2011-10-12 10:00:00,15.89,15.9,15.82,15.86,138400.0,12.9945,13.0027,12.9373,12.97,138400.0
2011-10-12 10:10:00,15.86,15.94,15.85,15.93,74400.0,12.97,13.0354,12.9618,13.0273,74400.0
2011-10-12 10:20:00,15.92,15.94,15.9,15.92,310400.0,13.0191,13.0354,13.0027,13.0191,310400.0
2011-10-12 10:30:00,15.93,15.98,15.91,15.98,124000.0,13.0273,13.0681,13.0109,13.0681,124000.0
2011-10-12 10:40:00,15.99,15.99,15.91,15.92,80400.0,13.0763,13.0763,13.0109,13.0191,80400.0
2011-10-12 10:50:00,15.91,15.92,15.88,15.89,383600.0,13.0109,13.0191,12.9864,12.9945,383600.0
2011-10-12 11:00:00,15.9,15.94,15.9,15.94,74800.0,13.0027,13.0354,13.0027,13.0354,74800.0
2011-10-12 11:10:00,15.94,15.96,15.92,15.94,78400.0,13.0354,13.0518,13.0191,13.0354,78400.0
2011-10-12 11:20:00,15.94,15.95,15.9,15.93,70400.0,13.0354,13.0436,13.0027,13.0273,70400.0
2011-10-12 11:30:00,15.93,15.95,15.93,15.93,51600.0,13.0273,13.0436,13.0273,13.0273,51600.0
2011-10-12 11:40:00,15.93,15.95,15.91,15.92,61600.0,13.0273,13.0436,13.0109,13.0191,61600.0
2011-10-12 11:50:00,15.92,15.92,15.88,15.89,57600.0,13.0191,13.0191,12.9864,12.9945,57600.0
2011-10-12 12:00:00,15.89,15.91,15.87,15.87,31200.0,12.9945,13.0109,12.9782,12.9782,31200.0
2011-10-12 12:10:00,15.87,15.9,15.87,15.89,38800.0,12.9782,13.0027,12.9782,12.9945,38800.0
2011-10-12 12:20:00,15.89,15.92,15.88,15.91,102800.0,12.9945,13.0191,12.9864,13.0109,102800.0
2011-10-12 12:30:00,15.91,15.94,15.91,15.92,50000.0,13.0109,13.0354,13.0109,13.0191,50000.0
2011-10-12 12:40:00,15.92,15.94,15.91,15.93,74400.0,13.0191,13.0354,13.0109,13.0273,74400.0
2011-10-12 12:50:00,15.93,15.98,15.93,15.96,118400.0,13.0273,13.0681,13.0273,13.0518,118400.0
2011-10-12 13:00:00,15.97,16.0,15.97,15.97,42000.0,13.06,13.0845,13.06,13.06,42000.0
2011-10-12 13:10:00,15.97,15.98,15.94,15.95,92800.0,13.06,13.0681,13.0354,13.0436,92800.0
2011-10-12 13:20:00,15.95,15.96,15.94,15.94,49600.0,13.0436,13.0518,13.0354,13.0354,49600.0
2011-10-12 13:30:00,15.96,15.97,15.94,15.96,54400.0,13.0518,13.06,13.0354,13.0518,54400.0
2011-10-12 13:40:00,15.97,15.98,15.94,15.95,72000.0,13.06,13.0681,13.0354,13.0436,72000.0
2011-10-12 13:50:00,15.95,15.95,15.93,15.95,60000.0,13.0436,13.0436,13.0273,13.0436,60000.0
2011-10-12 14:00:00,15.95,16.03,15.94,16.03,155200.0,13.0436,13.109,13.0354,13.109,155200.0
2011-10-12 14:10:00,16.02,16.04,15.99,16.0,85600.0,13.1009,13.1172,13.0763,13.0845,85600.0
2011-10-12 14:20:00,16.0,16.03,15.99,16.03,66800.0,13.0845,13.109,13.0763,13.109,66800.0
2011-10-12 14:30:00,16.03,16.07,16.0,16.02,164800.0,13.109,13.1417,13.0845,13.1009,164800.0
2011-10-12 14:40:00,16.02,16.04,15.99,16.02,71200.0,13.1009,13.1172,13.0763,13.1009,71200.0
2011-10-12 14:50:00,16.02,16.02,15.89,15.92,156800.0,13.1009,13.1009,12.9945,13.0191,156800.0
2011-10-12 15:00:00,15.92,15.99,15.9,15.97,169200.0,13.0191,13.0763,13.0027,13.06,169200.0
2011-10-12 15:10:00,15.97,15.99,15.92,15.96,167600.0,13.06,13.0763,13.0191,13.0518,167600.0
2011-10-12 15:20:00,15.96,16.0,15.93,15.99,191600.0,13.0518,13.0845,13.0273,13.0763,191600.0
2011-10-12 15:30:00,15.99,16.03,15.96,16.01,227200.0,13.0763,13.109,13.0518,13.0927,227200.0
2011-10-12 15:40:00,16.01,16.05,15.9,15.92,205200.0,13.0927,13.1254,13.0027,13.0191,205200.0
2011-10-12 15:50:00,15.93,15.97,15.9,15.9,337600.0,13.0273,13.06,13.0027,13.0027,337600.0
2011-10-13 09:30:00,15.81,15.87,15.78,15.8,257200.0,12.9291,12.9782,12.9046,12.9209,257200.0
2011-10-13 09:40:00,15.79,15.86,15.77,15.81,132000.0,12.9128,12.97,12.8964,12.9291,132000.0
2011-10-13 09:50:00,15.82,15.82,15.72,15.75,133200.0,12.9373,12.9373,12.8555,12.8801,133200.0
2011-10-13 10:00:00,15.74,15.79,15.7,15.73,160800.0,12.8719,12.9128,12.8392,12.8637,160800.0
2011-10-13 10:10:00,15.73,15.79,15.7,15.71,132400.0,12.8637,12.9128,12.8392,12.8473,132400.0
2011-10-13 10:20:00,15.7,15.8,15.7,15.77,189600.0,12.8392,12.9209,12.8392,12.8964,189600.0
2011-10-13 10:30:00,15.76,15.81,15.76,15.77,139600.0,12.8882,12.9291,12.8882,12.8964,139600.0
2011-10-13 10:40:00,15.77,15.78,15.71,15.71,152400.0,12.8964,12.9046,12.8473,12.8473,152400.0
2011-10-13 10:50:00,15.72,15.76,15.67,15.67,113200.0,12.8555,12.8882,12.8146,12.8146,113200.0
2011-10-13 11:00:00,15.68,15.72,15.67,15.69,88800.0,12.8228,12.8555,12.8146,12.831,88800.0
2011-10-13 11:10:00,15.69,15.74,15.65,15.65,111200.0,12.831,12.8719,12.7983,12.7983,111200.0
2011-10-13 11:20:00,15.65,15.71,15.65,15.69,91600.0,12.7983,12.8473,12.7983,12.831,91600.0
2011-10-13 11:30:00,15.68,15.74,15.68,15.73,75600.0,12.8228,12.8719,12.8228,12.8637,75600.0
2011-10-13 11:40:00,15.73,15.78,15.71,15.77,113200.0,12.8637,12.9046,12.8473,12.8964,113200.0
2011-10-13 11:50:00,15.76,15.78,15.74,15.75,64800.0,12.8882,12.9046,12.8719,12.8801,64800.0
2011-10-13 12:00:00,15.75,15.79,15.75,15.76,57600.0,12.8801,12.9128,12.8801,12.8882,57600.0
2011-10-13 12:10:00,15.76,15.77,15.72,15.73,88000.0,12.8882,12.8964,12.8555,12.8637,88000.0
2011-10-13 12:20:00,15.72,15.74,15.7,15.71,22000.0,12.8555,12.8719,12.8392,12.8473,22000.0
2011-10-13 12:30:00,15.72,15.72,15.66,15.69,150800.0,12.8555,12.8555,12.8065,12.831,150800.0
2011-10-13 12:40:00,15.69,15.72,15.68,15.7,68800.0,12.831,12.8555,12.8228,12.8392,68800.0
2011-10-13 12:50:00,15.71,15.74,15.69,15.71,40400.0,12.8473,12.8719,12.831,12.8473,40400.0
2011-10-13 13:00:00,15.72,15.76,15.68,15.75,71200.0,12.8555,12.8882,12.8228,12.8801,71200.0
2011-10-13 13:10:00,15.76,15.79,15.76,15.76,75200.0,12.8882,12.9128,12.8882,12.8882,75200.0
2011-10-13 13:20:00,15.76,15.82,15.75,15.81,90800.0,12.8882,12.9373,12.8801,12.9291,90800.0
2011-10-13 13:30:00,15.81,15.82,15.79,15.81,71600.0,12.9291,12.9373,12.9128,12.9291,71600.0
2011-10-13 13:40:00,15.8,15.85,15.78,15.84,146000.0,12.9209,12.9618,12.9046,12.9537,146000.0
2011-10-13 13:50:00,15.84,15.85,15.8,15.8,63600.0,12.9537,12.9618,12.9209,12.9209,63600.0
2011-10-13 14:00:00,15.81,15.81,15.77,15.8,367200.0,12.9291,12.9291,12.8964,12.9209,367200.0
2011-10-13 14:10:00,15.8,15.81,15.77,15.81,133200.0,12.9209,12.9291,12.8964,12.9291,133200.0
2011-10-13 14:20:00,15.81,15.83,15.77,15.79,422800.0,12.9291,12.9455,12.8964,12.9128,422800.0
2011-10-13 14:30:00,15.79,15.82,15.78,15.81,678400.0,12.9128,12.9373,12.9046,12.9291,678400.0
2011-10-13 14:40:00,15.81,15.89,15.79,15.87,293200.0,12.9291,12.9945,12.9128,12.9782,293200.0
2011-10-13 14:50:00,15.87,15.9,15.85,15.88,952400.0,12.9782,13.0027,12.9618,12.9864,952400.0
2011-10-13 15:00:00,15.88,15.94,15.87,15.94,222000.0,12.9864,13.0354,12.9782,13.0354,222000.0
2011-10-13 15:10:00,15.94,15.96,15.9,15.96,1530000.0,13.0354,13.0518,13.0027,13.0518,1530000.0
2011-10-13 15:20:00,15.95,15.96,15.84,15.85,313600.0,13.0436,13.0518,12.9537,12.9618,313600.0
2011-10-13 15:30:00,15.85,15.87,15.81,15.83,599600.0,12.9618,12.9782,12.9291,12.9455,599600.0
2011-10-13 15:40:00,15.83,15.89,15.81,15.86,402800.0,12.9455,12.9945,12.9291,12.97,402800.0
2011-10-13 15:50:00,15.86,15.9,15.85,15.88,194000.0,12.97,13.0027,12.9618,12.9864,194000.0
2011-10-14 09:30:00,16.05,16.11,16.04,16.08,190400.0,13.1254,13.1745,13.1172,13.1499,190400.0
2011-10-14 09:40:00,16.09,16.09,16.05,16.07,93600.0,13.1581,13.1581,13.1254,13.1417,93600.0
2011-10-14 09:50:00,16.07,16.09,16.02,16.07,102000.0,13.1417,13.1581,13.1009,13.1417,102000.0
2011-10-14 10:00:00,16.06,16.07,16.03,16.06,96000.0,13.1336,13.1417,13.109,13.1336,96000.0
2011-10-14 10:10:00,16.05,16.06,15.97,15.97,164800.0,13.1254,13.1336,13.06,13.06,164800.0
2011-10-14 10:20:00,15.99,16.03,15.98,15.98,51600.0,13.0763,13.109,13.0681,13.0681,51600.0
2011-10-14 10:30:00,15.98,16.01,15.96,15.99,272800.0,13.0681,13.0927,13.0518,13.0763,272800.0
2011-10-14 10:40:00,15.98,16.03,15.97,16.02,77600.0,13.0681,13.109,13.06,13.1009,77600.0
2011-10-14 10:50:00,16.02,16.05,15.99,16.04,112800.0,13.1009,13.1254,13.0763,13.1172,112800.0
2011-10-14 11:00:00,16.05,16.06,16.02,16.03,30000.0,13.1254,13.1336,13.1009,13.109,30000.0
2011-10-14 11:10:00,16.04,16.05,16.02,16.04,26400.0,13.1172,13.1254,13.1009,13.1172,26400.0
2011-10-14 11:20:00,16.04,16.04,15.96,15.97,78800.0,13.1172,13.1172,13.0518,13.06,78800.0
2011-10-14 11:30:00,15.97,15.99,15.96,15.96,176800.0,13.06,13.0763,13.0518,13.0518,176800.0
2011-10-14 11:40:00,15.96,15.99,15.96,15.97,56000.0,13.0518,13.0763,13.0518,13.06,56000.0
2011-10-14 11:50:00,15.97,15.99,15.96,15.96,22800.0,13.06,13.0763,13.0518,13.0518,22800.0
2011-10-14 12:00:00,15.94,15.95,15.92,15.94,42000.0,13.0354,13.0436,13.0191,13.0354,42000.0
2011-10-14 12:10:00,15.94,15.95,15.91,15.92,33600.0,13.0354,13.0436,13.0109,13.0191,33600.0
2011-10-14 12:20:00,15.92,15.95,15.92,15.95,21600.0,13.0191,13.0436,13.0191,13.0436,21600.0
2011-10-14 12:30:00,15.94,15.98,15.94,15.97,222800.0,13.0354,13.0681,13.0354,13.06,222800.0
2011-10-14 12:40:00,15.97,15.99,15.97,15.98,55200.0,13.06,13.0763,13.06,13.0681,55200.0
2011-10-14 12:50:00,15.97,15.97,15.95,15.96,36800.0,13.06,13.06,13.0436,13.0518,36800.0
2011-10-14 13:00:00,15.97,15.99,15.96,15.98,35200.0,13.06,13.0763,13.0518,13.0681,35200.0
2011-10-14 13:10:00,15.98,16.03,15.98,16.03,54800.0,13.0681,13.109,13.0681,13.109,54800.0
2011-10-14 13:20:00,16.03,16.04,16.02,16.02,34800.0,13.109,13.1172,13.1009,13.1009,34800.0
2011-10-14 13:30:00,16.02,16.04,16.02,16.02,34000.0,13.1009,13.1172,13.1009,13.1009,34000.0
2011-10-14 13:40:00,16.02,16.07,16.02,16.07,117600.0,13.1009,13.1417,13.1009,13.1417,117600.0
2011-10-14 13:50:00,16.07,16.09,16.06,16.08,54400.0,13.1417,13.1581,13.1336,13.1499,54400.0
2011-10-14 14:00:00,16.08,16.1,16.07,16.08,39600.0,13.1499,13.1663,13.1417,13.1499,39600.0
2011-10-14 14:10:00,16.07,16.08,16.06,16.08,37600.0,13.1417,13.1499,13.1336,13.1499,37600.0
2011-10-14 14:20:00,16.08,16.09,16.07,16.08,36400.0,13.1499,13.1581,13.1417,13.1499,36400.0
2011-10-14 14:30:00,16.08,16.08,16.04,16.07,117600.0,13.1499,13.1499,13.1172,13.1417,117600.0
2011-10-14 14:40:00,16.07,16.09,16.07,16.08,28400.0,13.1417,13.1581,13.1417,13.1499,28400.0
2011-10-14 14:50:00,16.07,16.14,16.07,16.14,64800.0,13.1417,13.199,13.1417,13.199,64800.0
2011-10-14 15:00:00,16.14,16.15,16.12,16.13,60000.0,13.199,13.2072,13.1826,13.1908,60000.0
2011-10-14 15:10:00,16.12,16.16,16.1,16.15,62400.0,13.1826,13.2153,13.1663,13.2072,62400.0
2011-10-14 15:20:00,16.15,16.18,16.15,16.17,392800.0,13.2072,13.2317,13.2072,13.2235,392800.0
2011-10-14 15:30:00,16.17,16.22,16.14,16.14,285200.0,13.2235,13.2644,13.199,13.199,285200.0
2011-10-14 15:40:00,16.14,16.18,16.11,16.12,426800.0,13.199,13.2317,13.1745,13.1826,426800.0
2011-10-14 15:50:00,16.13,16.18,16.09,16.18,309200.0,13.1908,13.2317,13.1581,13.2317,309200.0
2011-10-17 09:30:00,16.04,16.07,15.97,15.97,229200.0,13.1172,13.1417,13.06,13.06,229200.0
2011-10-17 09:40:00,15.97,16.04,15.95,16.01,183200.0,13.06,13.1172,13.0436,13.0927,183200.0
2011-10-17 09:50:00,16.01,16.03,15.95,15.96,94800.0,13.0927,13.109,13.0436,13.0518,94800.0
2011-10-17 10:00:00,15.95,15.96,15.92,15.94,116000.0,13.0436,13.0518,13.0191,13.0354,116000.0
2011-10-17 10:10:00,15.94,15.96,15.9,15.9,70000.0,13.0354,13.0518,13.0027,13.0027,70000.0
2011-10-17 10:20:00,15.9,15.93,15.89,15.9,118400.0,13.0027,13.0273,12.9945,13.0027,118400.0
2011-10-17 10:30:00,15.9,15.93,15.9,15.92,249600.0,13.0027,13.0273,13.0027,13.0191,249600.0
2011-10-17 10:40:00,15.92,15.92,15.85,15.86,223200.0,13.0191,13.0191,12.9618,12.97,223200.0
2011-10-17 10:50:00,15.86,15.88,15.84,15.86,44800.0,12.97,12.9864,12.9537,12.97,44800.0
2011-10-17 11:00:00,15.86,15.88,15.85,15.87,46000.0,12.97,12.9864,12.9618,12.9782,46000.0
2011-10-17 11:10:00,15.87,15.88,15.85,15.85,51600.0,12.9782,12.9864,12.9618,12.9618,51600.0
2011-10-17 11:20:00,15.85,15.9,15.85,15.89,46000.0,12.9618,13.0027,12.9618,12.9945,46000.0
2011-10-17 11:30:00,15.89,15.91,15.88,15.91,22400.0,12.9945,13.0109,12.9864,13.0109,22400.0
2011-10-17 11:40:00,15.9,15.9,15.81,15.81,70800.0,13.0027,13.0027,12.9291,12.9291,70800.0
2011-10-17 11:50:00,15.81,15.83,15.78,15.79,47600.0,12.9291,12.9455,12.9046,12.9128,47600.0
2011-10-17 12:00:00,15.78,15.78,15.75,15.76,52000.0,12.9046,12.9046,12.8801,12.8882,52000.0
2011-10-17 12:10:00,15.76,15.78,15.74,15.77,38000.0,12.8882,12.9046,12.8719,12.8964,38000.0
2011-10-17 12:20:00,15.77,15.78,15.76,15.78,30000.0,12.8964,12.9046,12.8882,12.9046,30000.0
2011-10-17 12:30:00,15.76,15.78,15.75,15.77,69600.0,12.8882,12.9046,12.8801,12.8964,69600.0
2011-10-17 12:40:00,15.77,15.78,15.73,15.75,48800.0,12.8964,12.9046,12.8637,12.8801,48800.0
2011-10-17 12:50:00,15.75,15.76,15.73,15.74,29200.0,12.8801,12.8882,12.8637,12.8719,29200.0
2011-10-17 13:00:00,15.73,15.74,15.7,15.72,145200.0,12.8637,12.8719,12.8392,12.8555,145200.0
2011-10-17 13:10:00,15.72,15.75,15.71,15.75,33200.0,12.8555,12.8801,12.8473,12.8801,33200.0
2011-10-17 13:20:00,15.75,15.77,15.72,15.73,198400.0,12.8801,12.8964,12.8555,12.8637,198400.0
2011-10-17 13:30:00,15.72,15.73,15.68,15.71,65600.0,12.8555,12.8637,12.8228,12.8473,65600.0
2011-10-17 13:40:00,15.71,15.74,15.7,15.72,111200.0,12.8473,12.8719,12.8392,12.8555,111200.0
2011-10-17 13:50:00,15.72,15.75,15.71,15.73,95600.0,12.8555,12.8801,12.8473,12.8637,95600.0
2011-10-17 14:00:00,15.73,15.74,15.7,15.71,46800.0,12.8637,12.8719,12.8392,12.8473,46800.0
2011-10-17 14:10:00,15.71,15.74,15.71,15.72,73200.0,12.8473,12.8719,12.8473,12.8555,73200.0
2011-10-17 14:20:00,15.72,15.73,15.71,15.72,69200.0,12.8555,12.8637,12.8473,12.8555,69200.0
2011-10-17 14:30:00,15.71,15.71,15.67,15.67,41600.0,12.8473,12.8473,12.8146,12.8146,41600.0
2011-10-17 14:40:00,15.68,15.69,15.67,15.69,46800.0,12.8228,12.831,12.8146,12.831,46800.0
2011-10-17 14:50:00,15.68,15.74,15.67,15.73,70000.0,12.8228,12.8719,12.8146,12.8637,70000.0
2011-10-17 15:00:00,15.74,15.79,15.74,15.74,160800.0,12.8719,12.9128,12.8719,12.8719,160800.0
2011-10-17 15:10:00,15.74,15.79,15.74,15.74,78000.0,12.8719,12.9128,12.8719,12.8719,78000.0
2011-10-17 15:20:00,15.74,15.74,15.71,15.72,94800.0,12.8719,12.8719,12.8473,12.8555,94800.0
2011-10-17 15:30:00,15.72,15.76,15.65,15.66,398400.0,12.8555,12.8882,12.7983,12.8065,398400.0
2011-10-17 15:40:00,15.65,15.75,15.65,15.69,521200.0,12.7983,12.8801,12.7983,12.831,521200.0
2011-10-17 15:50:00,15.7,15.71,15.62,15.67,287600.0,12.8392,12.8473,12.7737,12.8146,287600.0
2011-10-18 09:30:00,15.72,15.74,15.68,15.73,155600.0,12.8555,12.8719,12.8228,12.8637,155600.0
2011-10-18 09:40:00,15.74,15.76,15.62,15.63,280000.0,12.8719,12.8882,12.7737,12.7819,280000.0
2011-10-18 09:50:00,15.63,15.64,15.46,15.51,275600.0,12.7819,12.7901,12.6429,12.6838,275600.0
2011-10-18 10:00:00,15.51,15.52,15.42,15.52,396000.0,12.6838,12.692,12.6102,12.692,396000.0
2011-10-18 10:10:00,15.52,15.57,15.49,15.49,275200.0,12.692,12.7329,12.6674,12.6674,275200.0
2011-10-18 10:20:00,15.49,15.68,15.49,15.68,168000.0,12.6674,12.8228,12.6674,12.8228,168000.0
2011-10-18 10:30:00,15.69,15.7,15.65,15.65,115600.0,12.831,12.8392,12.7983,12.7983,115600.0
2011-10-18 10:40:00,15.65,15.73,15.64,15.72,255600.0,12.7983,12.8637,12.7901,12.8555,255600.0
2011-10-18 10:50:00,15.73,15.78,15.73,15.75,135600.0,12.8637,12.9046,12.8637,12.8801,135600.0
2011-10-18 11:00:00,15.74,15.77,15.72,15.76,285200.0,12.8719,12.8964,12.8555,12.8882,285200.0
2011-10-18 11:10:00,15.76,15.79,15.73,15.73,278400.0,12.8882,12.9128,12.8637,12.8637,278400.0
2011-10-18 11:20:00,15.74,15.75,15.7,15.71,66400.0,12.8719,12.8801,12.8392,12.8473,66400.0
2011-10-18 11:30:00,15.71,15.83,15.71,15.82,88400.0,12.8473,12.9455,12.8473,12.9373,88400.0
2011-10-18 11:40:00,15.83,15.87,15.81,15.86,211200.0,12.9455,12.9782,12.9291,12.97,211200.0
2011-10-18 11:50:00,15.86,15.88,15.84,15.85,223200.0,12.97,12.9864,12.9537,12.9618,223200.0
2011-10-18 12:00:00,15.86,15.88,15.85,15.86,72800.0,12.97,12.9864,12.9618,12.97,72800.0
2011-10-18 12:10:00,15.87,15.87,15.82,15.82,48400.0,12.9782,12.9782,12.9373,12.9373,48400.0
2011-10-18 12:20:00,15.82,15.84,15.8,15.81,68000.0,12.9373,12.9537,12.9209,12.9291,68000.0
2011-10-18 12:30:00,15.81,15.86,15.79,15.86,44400.0,12.9291,12.97,12.9128,12.97,44400.0
2011-10-18 12:40:00,15.87,15.91,15.87,15.89,49200.0,12.9782,13.0109,12.9782,12.9945,49200.0
2011-10-18 12:50:00,15.89,15.89,15.87,15.88,24000.0,12.9945,12.9945,12.9782,12.9864,24000.0
2011-10-18 13:00:00,15.88,15.88,15.87,15.87,29600.0,12.9864,12.9864,12.9782,12.9782,29600.0
2011-10-18 13:10:00,15.87,15.87,15.81,15.83,59600.0,12.9782,12.9782,12.9291,12.9455,59600.0
2011-10-18 13:20:00,15.83,15.85,15.8,15.85,47600.0,12.9455,12.9618,12.9209,12.9618,47600.0
2011-10-18 13:30:00,15.84,15.86,15.83,15.85,34000.0,12.9537,12.97,12.9455,12.9618,34000.0
2011-10-18 13:40:00,15.85,15.85,15.81,15.85,72800.0,12.9618,12.9618,12.9291,12.9618,72800.0
2011-10-18 13:50:00,15.86,15.89,15.85,15.88,316800.0,12.97,12.9945,12.9618,12.9864,316800.0
2011-10-18 14:00:00,15.88,15.89,15.86,15.89,240800.0,12.9864,12.9945,12.97,12.9945,240800.0
2011-10-18 14:10:00,15.89,15.91,15.86,15.87,102400.0,12.9945,13.0109,12.97,12.9782,102400.0
2011-10-18 14:20:00,15.87,15.89,15.87,15.88,78800.0,12.9782,12.9945,12.9782,12.9864,78800.0
2011-10-18 14:30:00,15.89,15.94,15.87,15.87,114000.0,12.9945,13.0354,12.9782,12.9782,114000.0
2011-10-18 14:40:00,15.87,15.89,15.84,15.88,90400.0,12.9782,12.9945,12.9537,12.9864,90400.0
2011-10-18 14:50:00,15.88,15.9,15.84,15.88,119600.0,12.9864,13.0027,12.9537,12.9864,119600.0
2011-10-18 15:00:00,15.89,16.07,15.89,16.05,183600.0,12.9945,13.1417,12.9945,13.1254,183600.0
2011-10-18 15:10:00,16.06,16.18,16.04,16.04,383600.0,13.1336,13.2317,13.1172,13.1172,383600.0
2011-10-18 15:20:00,16.04,16.13,16.0,16.0,405200.0,13.1172,13.1908,13.0845,13.0845,405200.0
2011-10-18 15:30:00,16.01,16.07,15.97,16.03,200000.0,13.0927,13.1417,13.06,13.109,200000.0
2011-10-18 15:40:00,16.03,16.11,16.0,16.07,288400.0,13.109,13.1745,13.0845,13.1417,288400.0
2011-10-18 15:50:00,16.08,16.15,16.03,16.07,367600.0,13.1499,13.2072,13.109,13.1417,367600.0
2011-10-19 09:30:00,16.05,16.09,15.98,16.08,273600.0,13.1254,13.1581,13.0681,13.1499,273600.0
2011-10-19 09:40:00,16.08,16.11,16.0,16.03,100800.0,13.1499,13.1745,13.0845,13.109,100800.0
2011-10-19 09:50:00,16.03,16.06,15.97,16.02,180400.0,13.109,13.1336,13.06,13.1009,180400.0
2011-10-19 10:00:00,16.03,16.06,15.96,16.03,104400.0,13.109,13.1336,13.0518,13.109,104400.0
2011-10-19 10:10:00,16.03,16.1,16.03,16.09,198400.0,13.109,13.1663,13.109,13.1581,198400.0
2011-10-19 10:20:00,16.09,16.15,16.05,16.14,102000.0,13.1581,13.2072,13.1254,13.199,102000.0
2011-10-19 10:30:00,16.15,16.15,16.08,16.09,89200.0,13.2072,13.2072,13.1499,13.1581,89200.0
2011-10-19 10:40:00,16.09,16.11,16.08,16.1,147600.0,13.1581,13.1745,13.1499,13.1663,147600.0
2011-10-19 10:50:00,16.1,16.14,16.08,16.09,143200.0,13.1663,13.199,13.1499,13.1581,143200.0
2011-10-19 11:00:00,16.09,16.1,16.05,16.07,190000.0,13.1581,13.1663,13.1254,13.1417,190000.0
2011-10-19 11:10:00,16.06,16.07,16.01,16.01,104400.0,13.1336,13.1417,13.0927,13.0927,104400.0
2011-10-19 11:20:00,16.01,16.06,15.99,16.04,128400.0,13.0927,13.1336,13.0763,13.1172,128400.0
2011-10-19 11:30:00,16.05,16.09,16.05,16.07,82400.0,13.1254,13.1581,13.1254,13.1417,82400.0
2011-10-19 11:40:00,16.06,16.09,16.05,16.06,84400.0,13.1336,13.1581,13.1254,13.1336,84400.0
2011-10-19 11:50:00,16.06,16.07,16.0,16.01,96400.0,13.1336,13.1417,13.0845,13.0927,96400.0
2011-10-19 12:00:00,16.01,16.03,15.97,15.99,173600.0,13.0927,13.109,13.06,13.0763,173600.0
2011-10-19 12:10:00,15.97,16.02,15.97,16.02,306000.0,13.06,13.1009,13.06,13.1009,306000.0
2011-10-19 12:20:00,16.02,16.06,16.02,16.05,56000.0,13.1009,13.1336,13.1009,13.1254,56000.0
2011-10-19 12:30:00,16.05,16.05,16.01,16.05,75200.0,13.1254,13.1254,13.0927,13.1254,75200.0
2011-10-19 12:40:00,16.04,16.04,16.01,16.02,126400.0,13.1172,13.1172,13.0927,13.1009,126400.0
2011-10-19 12:50:00,16.02,16.08,16.02,16.05,155200.0,13.1009,13.1499,13.1009,13.1254,155200.0
2011-10-19 13:00:00,16.05,16.08,16.05,16.08,139600.0,13.1254,13.1499,13.1254,13.1499,139600.0
2011-10-19 13:10:00,16.07,16.09,16.06,16.06,86400.0,13.1417,13.1581,13.1336,13.1336,86400.0
2011-10-19 13:20:00,16.06,16.09,16.04,16.04,57200.0,13.1336,13.1581,13.1172,13.1172,57200.0
2011-10-19 13:30:00,16.04,16.04,15.96,15.97,192800.0,13.1172,13.1172,13.0518,13.06,192800.0
2011-10-19 13:40:00,15.97,15.98,15.94,15.96,123600.0,13.06,13.0681,13.0354,13.0518,123600.0
2011-10-19 13:50:00,15.95,15.99,15.95,15.98,33600.0,13.0436,13.0763,13.0436,13.0681,33600.0
2011-10-19 14:00:00,15.99,16.0,15.86,15.87,312400.0,13.0763,13.0845,12.97,12.9782,312400.0
2011-10-19 14:10:00,15.87,15.9,15.83,15.87,164800.0,12.9782,13.0027,12.9455,12.9782,164800.0
2011-10-19 14:20:00,15.87,15.88,15.78,15.78,114000.0,12.9782,12.9864,12.9046,12.9046,114000.0
2011-10-19 14:30:00,15.78,15.81,15.73,15.8,138400.0,12.9046,12.9291,12.8637,12.9209,138400.0
2011-10-19 14:40:00,15.79,15.88,15.76,15.85,114400.0,12.9128,12.9864,12.8882,12.9618,114400.0
2011-10-19 14:50:00,15.86,15.87,15.79,15.8,105600.0,12.97,12.9782,12.9128,12.9209,105600.0
2011-10-19 15:00:00,15.8,15.82,15.74,15.79,200800.0,12.9209,12.9373,12.8719,12.9128,200800.0
2011-10-19 15:10:00,15.78,15.84,15.77,15.83,118400.0,12.9046,12.9537,12.8964,12.9455,118400.0
2011-10-19 15:20:00,15.82,15.82,15.76,15.76,160000.0,12.9373,12.9373,12.8882,12.8882,160000.0
2011-10-19 15:30:00,15.75,15.82,15.75,15.77,141600.0,12.8801,12.9373,12.8801,12.8964,141600.0
2011-10-19 15:40:00,15.76,15.81,15.7,15.8,326800.0,12.8882,12.9291,12.8392,12.9209,326800.0
2011-10-19 15:50:00,15.79,15.79,15.75,15.79,218400.0,12.9128,12.9128,12.8801,12.9128,218400.0
2011-10-20 09:30:00,15.8,15.84,15.68,15.72,182400.0,12.9209,12.9537,12.8228,12.8555,182400.0
2011-10-20 09:40:00,15.72,15.77,15.67,15.72,240400.0,12.8555,12.8964,12.8146,12.8555,240400.0
2011-10-20 09:50:00,15.72,15.73,15.61,15.63,160000.0,12.8555,12.8637,12.7656,12.7819,160000.0
2011-10-20 10:00:00,15.67,15.79,15.65,15.69,132000.0,12.8146,12.9128,12.7983,12.831,132000.0
2011-10-20 10:10:00,15.69,15.8,15.69,15.76,118000.0,12.831,12.9209,12.831,12.8882,118000.0
2011-10-20 10:20:00,15.76,15.77,15.67,15.69,87200.0,12.8882,12.8964,12.8146,12.831,87200.0
2011-10-20 10:30:00,15.71,15.74,15.68,15.74,49600.0,12.8473,12.8719,12.8228,12.8719,49600.0
2011-10-20 10:40:00,15.73,15.74,15.68,15.68,61200.0,12.8637,12.8719,12.8228,12.8228,61200.0
2011-10-20 10:50:00,15.68,15.69,15.59,15.59,109600.0,12.8228,12.831,12.7492,12.7492,109600.0
2011-10-20 11:00:00,15.59,15.59,15.52,15.58,84800.0,12.7492,12.7492,12.692,12.741,84800.0
2011-10-20 11:10:00,15.58,15.59,15.51,15.51,44800.0,12.741,12.7492,12.6838,12.6838,44800.0
2011-10-20 11:20:00,15.52,15.6,15.52,15.59,35200.0,12.692,12.7574,12.692,12.7492,35200.0
2011-10-20 11:30:00,15.59,15.62,15.54,15.61,44400.0,12.7492,12.7737,12.7083,12.7656,44400.0
2011-10-20 11:40:00,15.59,15.61,15.55,15.58,121200.0,12.7492,12.7656,12.7165,12.741,121200.0
2011-10-20 11:50:00,15.57,15.57,15.49,15.52,90400.0,12.7329,12.7329,12.6674,12.692,90400.0
2011-10-20 12:00:00,15.52,15.54,15.47,15.47,70800.0,12.692,12.7083,12.6511,12.6511,70800.0
2011-10-20 12:10:00,15.47,15.48,15.42,15.42,86000.0,12.6511,12.6593,12.6102,12.6102,86000.0
2011-10-20 12:20:00,15.44,15.5,15.43,15.5,60800.0,12.6265,12.6756,12.6184,12.6756,60800.0
2011-10-20 12:30:00,15.5,15.57,15.49,15.56,108800.0,12.6756,12.7329,12.6674,12.7247,108800.0
2011-10-20 12:40:00,15.56,15.56,15.51,15.52,57600.0,12.7247,12.7247,12.6838,12.692,57600.0
2011-10-20 12:50:00,15.53,15.58,15.47,15.58,174000.0,12.7001,12.741,12.6511,12.741,174000.0
2011-10-20 13:00:00,15.58,15.61,15.55,15.59,52000.0,12.741,12.7656,12.7165,12.7492,52000.0
2011-10-20 13:10:00,15.6,15.72,15.6,15.7,92000.0,12.7574,12.8555,12.7574,12.8392,92000.0
2011-10-20 13:20:00,15.71,15.83,15.71,15.76,164400.0,12.8473,12.9455,12.8473,12.8882,164400.0
2011-10-20 13:30:00,15.76,15.8,15.72,15.72,80000.0,12.8882,12.9209,12.8555,12.8555,80000.0
2011-10-20 13:40:00,15.72,15.77,15.68,15.74,247600.0,12.8555,12.8964,12.8228,12.8719,247600.0
2011-10-20 13:50:00,15.75,15.79,15.72,15.72,52400.0,12.8801,12.9128,12.8555,12.8555,52400.0
2011-10-20 14:00:00,15.72,15.77,15.68,15.68,57600.0,12.8555,12.8964,12.8228,12.8228,57600.0
2011-10-20 14:10:00,15.67,15.69,15.65,15.69,110400.0,12.8146,12.831,12.7983,12.831,110400.0
2011-10-20 14:20:00,15.68,15.75,15.68,15.74,31600.0,12.8228,12.8801,12.8228,12.8719,31600.0
2011-10-20 14:30:00,15.74,15.82,15.72,15.82,44000.0,12.8719,12.9373,12.8555,12.9373,44000.0
2011-10-20 14:40:00,15.82,15.83,15.78,15.8,88800.0,12.9373,12.9455,12.9046,12.9209,88800.0
2011-10-20 14:50:00,15.8,15.85,15.8,15.83,45600.0,12.9209,12.9618,12.9209,12.9455,45600.0
2011-10-20 15:00:00,15.83,15.84,15.76,15.79,58400.0,12.9455,12.9537,12.8882,12.9128,58400.0
2011-10-20 15:10:00,15.79,15.8,15.74,15.8,68800.0,12.9128,12.9209,12.8719,12.9209,68800.0
2011-10-20 15:20:00,15.79,15.79,15.7,15.73,41600.0,12.9128,12.9128,12.8392,12.8637,41600.0
2011-10-20 15:30:00,15.73,15.78,15.73,15.74,85200.0,12.8637,12.9046,12.8637,12.8719,85200.0
2011-10-20 15:40:00,15.74,15.83,15.74,15.82,67200.0,12.8719,12.9455,12.8719,12.9373,67200.0
2011-10-20 15:50:00,15.82,15.85,15.79,15.83,200800.0,12.9373,12.9618,12.9128,12.9455,200800.0
2011-10-21 09:30:00,16.08,16.09,16.02,16.03,205600.0,13.1499,13.1581,13.1009,13.109,205600.0
2011-10-21 09:40:00,16.04,16.07,16.02,16.06,114800.0,13.1172,13.1417,13.1009,13.1336,114800.0
2011-10-21 09:50:00,16.06,16.09,16.05,16.06,84800.0,13.1336,13.1581,13.1254,13.1336,84800.0
2011-10-21 10:00:00,16.06,16.06,16.03,16.05,62000.0,13.1336,13.1336,13.109,13.1254,62000.0
2011-10-21 10:10:00,16.07,16.13,16.07,16.13,142400.0,13.1417,13.1908,13.1417,13.1908,142400.0
2011-10-21 10:20:00,16.12,16.15,16.11,16.14,220000.0,13.1826,13.2072,13.1745,13.199,220000.0
2011-10-21 10:30:00,16.15,16.17,16.11,16.13,158400.0,13.2072,13.2235,13.1745,13.1908,158400.0
2011-10-21 10:40:00,16.13,16.13,16.1,16.13,71600.0,13.1908,13.1908,13.1663,13.1908,71600.0
2011-10-21 10:50:00,16.13,16.14,16.09,16.13,177600.0,13.1908,13.199,13.1581,13.1908,177600.0
2011-10-21 11:00:00,16.13,16.13,16.09,16.09,116800.0,13.1908,13.1908,13.1581,13.1581,116800.0
2011-10-21 11:10:00,16.1,16.15,16.1,16.13,81200.0,13.1663,13.2072,13.1663,13.1908,81200.0
2011-10-21 11:20:00,16.15,16.15,16.13,16.14,46800.0,13.2072,13.2072,13.1908,13.199,46800.0
2011-10-21 11:30:00,16.14,16.16,16.13,16.14,110400.0,13.199,13.2153,13.1908,13.199,110400.0
2011-10-21 11:40:00,16.14,16.17,16.13,16.14,88400.0,13.199,13.2235,13.1908,13.199,88400.0
2011-10-21 11:50:00,16.14,16.16,16.13,16.13,40000.0,13.199,13.2153,13.1908,13.1908,40000.0
2011-10-21 12:00:00,16.12,16.13,16.11,16.11,50000.0,13.1826,13.1908,13.1745,13.1745,50000.0
2011-10-21 12:10:00,16.11,16.12,16.1,16.1,12800.0,13.1745,13.1826,13.1663,13.1663,12800.0
2011-10-21 12:20:00,16.1,16.11,16.09,16.11,36800.0,13.1663,13.1745,13.1581,13.1745,36800.0
2011-10-21 12:30:00,16.11,16.11,16.09,16.1,44000.0,13.1745,13.1745,13.1581,13.1663,44000.0
2011-10-21 12:40:00,16.1,16.11,16.08,16.09,54000.0,13.1663,13.1745,13.1499,13.1581,54000.0
2011-10-21 12:50:00,16.09,16.1,16.07,16.07,23200.0,13.1581,13.1663,13.1417,13.1417,23200.0
2011-10-21 13:00:00,16.07,16.07,15.99,16.01,57200.0,13.1417,13.1417,13.0763,13.0927,57200.0
2011-10-21 13:10:00,16.0,16.01,15.97,16.01,28000.0,13.0845,13.0927,13.06,13.0927,28000.0
2011-10-21 13:20:00,16.01,16.04,15.98,15.99,46400.0,13.0927,13.1172,13.0681,13.0763,46400.0
2011-10-21 13:30:00,15.99,15.99,15.94,15.99,104800.0,13.0763,13.0763,13.0354,13.0763,104800.0
2011-10-21 13:40:00,15.99,16.0,15.95,15.97,85600.0,13.0763,13.0845,13.0436,13.06,85600.0
2011-10-21 13:50:00,15.96,15.97,15.95,15.96,35600.0,13.0518,13.06,13.0436,13.0518,35600.0
2011-10-21 14:00:00,15.96,16.07,15.95,16.04,85600.0,13.0518,13.1417,13.0436,13.1172,85600.0
2011-10-21 14:10:00,16.05,16.06,16.02,16.02,55600.0,13.1254,13.1336,13.1009,13.1009,55600.0
2011-10-21 14:20:00,16.03,16.06,16.03,16.03,50800.0,13.109,13.1336,13.109,13.109,50800.0
2011-10-21 14:30:00,16.02,16.03,15.99,16.02,74400.0,13.1009,13.109,13.0763,13.1009,74400.0
2011-10-21 14:40:00,16.02,16.06,16.02,16.04,30000.0,13.1009,13.1336,13.1009,13.1172,30000.0
2011-10-21 14:50:00,16.04,16.1,16.04,16.09,83200.0,13.1172,13.1663,13.1172,13.1581,83200.0
2011-10-21 15:00:00,16.1,16.13,16.09,16.11,47600.0,13.1663,13.1908,13.1581,13.1745,47600.0
2011-10-21 15:10:00,16.11,16.11,16.08,16.08,44800.0,13.1745,13.1745,13.1499,13.1499,44800.0
2011-10-21 15:20:00,16.08,16.13,16.08,16.09,70000.0,13.1499,13.1908,13.1499,13.1581,70000.0
2011-10-21 15:30:00,16.1,16.11,16.08,16.08,34800.0,13.1663,13.1745,13.1499,13.1499,34800.0
2011-10-21 15:40:00,16.08,16.12,16.05,16.11,78000.0,13.1499,13.1826,13.1254,13.1745,78000.0
2011-10-21 15:50:00,16.12,16.2,16.11,16.19,190400.0,13.1826,13.2481,13.1745,13.2399,190400.0
2011-10-24 09:30:00,16.28,16.34,16.24,16.34,203600.0,13.3135,13.3625,13.2808,13.3625,203600.0
2011-10-24 09:40:00,16.36,16.44,16.36,16.44,220800.0,13.3789,13.4443,13.3789,13.4443,220800.0
2011-10-24 09:50:00,16.44,16.45,16.39,16.41,407200.0,13.4443,13.4525,13.4034,13.4198,407200.0
2011-10-24 10:00:00,16.41,16.44,16.38,16.43,116800.0,13.4198,13.4443,13.3953,13.4361,116800.0
2011-10-24 10:10:00,16.44,16.49,16.42,16.49,104000.0,13.4443,13.4852,13.428,13.4852,104000.0
2011-10-24 10:20:00,16.49,16.49,16.45,16.47,57200.0,13.4852,13.4852,13.4525,13.4689,57200.0
2011-10-24 10:30:00,16.47,16.5,16.46,16.48,42400.0,13.4689,13.4934,13.4607,13.477,42400.0
2011-10-24 10:40:00,16.48,16.51,16.47,16.47,82000.0,13.477,13.5016,13.4689,13.4689,82000.0
2011-10-24 10:50:00,16.48,16.51,16.48,16.49,39600.0,13.477,13.5016,13.477,13.4852,39600.0
2011-10-24 11:00:00,16.5,16.54,16.5,16.53,56000.0,13.4934,13.5261,13.4934,13.5179,56000.0
2011-10-24 11:10:00,16.53,16.56,16.52,16.55,78400.0,13.5179,13.5425,13.5097,13.5343,78400.0
2011-10-24 11:20:00,16.55,16.59,16.55,16.59,49600.0,13.5343,13.567,13.5343,13.567,49600.0
2011-10-24 11:30:00,16.58,16.66,16.58,16.64,244400.0,13.5588,13.6242,13.5588,13.6079,244400.0
2011-10-24 11:40:00,16.65,16.71,16.64,16.69,117200.0,13.6161,13.6651,13.6079,13.6488,117200.0
2011-10-24 11:50:00,16.7,16.71,16.66,16.68,66000.0,13.6569,13.6651,13.6242,13.6406,66000.0
2011-10-24 12:00:00,16.67,16.68,16.65,16.68,108800.0,13.6324,13.6406,13.6161,13.6406,108800.0
2011-10-24 12:10:00,16.68,16.69,16.66,16.68,134000.0,13.6406,13.6488,13.6242,13.6406,134000.0
2011-10-24 12:20:00,16.67,16.68,16.66,16.67,109200.0,13.6324,13.6406,13.6242,13.6324,109200.0
2011-10-24 12:30:00,16.68,16.68,16.62,16.62,162000.0,13.6406,13.6406,13.5915,13.5915,162000.0
2011-10-24 12:40:00,16.63,16.63,16.61,16.62,204000.0,13.5997,13.5997,13.5833,13.5915,204000.0
2011-10-24 12:50:00,16.62,16.65,16.62,16.65,64800.0,13.5915,13.6161,13.5915,13.6161,64800.0
2011-10-24 13:00:00,16.66,16.66,16.63,16.64,52400.0,13.6242,13.6242,13.5997,13.6079,52400.0
2011-10-24 13:10:00,16.64,16.68,16.64,16.68,52800.0,13.6079,13.6406,13.6079,13.6406,52800.0
2011-10-24 13:20:00,16.67,16.69,16.67,16.67,33600.0,13.6324,13.6488,13.6324,13.6324,33600.0
2011-10-24 13:30:00,16.67,16.69,16.67,16.68,38800.0,13.6324,13.6488,13.6324,13.6406,38800.0
2011-10-24 13:40:00,16.68,16.74,16.68,16.74,70800.0,13.6406,13.6897,13.6406,13.6897,70800.0
2011-10-24 13:50:00,16.74,16.75,16.73,16.73,58800.0,13.6897,13.6978,13.6815,13.6815,58800.0
2011-10-24 14:00:00,16.74,16.74,16.7,16.7,83200.0,13.6897,13.6897,13.6569,13.6569,83200.0
2011-10-24 14:10:00,16.7,16.7,16.65,16.66,47600.0,13.6569,13.6569,13.6161,13.6242,47600.0
2011-10-24 14:20:00,16.66,16.71,16.66,16.7,148800.0,13.6242,13.6651,13.6242,13.6569,148800.0
2011-10-24 14:30:00,16.7,16.71,16.67,16.69,296000.0,13.6569,13.6651,13.6324,13.6488,296000.0
2011-10-24 14:40:00,16.7,16.7,16.67,16.69,575200.0,13.6569,13.6569,13.6324,13.6488,575200.0
2011-10-24 14:50:00,16.69,16.72,16.68,16.72,822800.0,13.6488,13.6733,13.6406,13.6733,822800.0
2011-10-24 15:00:00,16.72,16.74,16.71,16.72,521600.0,13.6733,13.6897,13.6651,13.6733,521600.0
2011-10-24 15:10:00,16.72,16.72,16.66,16.68,653600.0,13.6733,13.6733,13.6242,13.6406,653600.0
2011-10-24 15:20:00,16.68,16.68,16.64,16.65,168000.0,13.6406,13.6406,13.6079,13.6161,168000.0
2011-10-24 15:30:00,16.65,16.68,16.63,16.66,154800.0,13.6161,13.6406,13.5997,13.6242,154800.0
2011-10-24 15:40:00,16.66,16.7,16.66,16.66,197600.0,13.6242,13.6569,13.6242,13.6242,197600.0
2011-10-24 15:50:00,16.67,16.73,16.66,16.71,470000.0,13.6324,13.6815,13.6242,13.6651,470000.0
2011-10-25 09:30:00,16.58,16.58,16.33,16.39,369600.0,13.5588,13.5588,13.3544,13.4034,369600.0
2011-10-25 09:40:00,16.39,16.5,16.39,16.47,538400.0,13.4034,13.4934,13.4034,13.4689,538400.0
2011-10-25 09:50:00,16.47,16.51,16.42,16.47,164800.0,13.4689,13.5016,13.428,13.4689,164800.0
2011-10-25 10:00:00,16.47,16.47,16.39,16.44,196000.0,13.4689,13.4689,13.4034,13.4443,196000.0
2011-10-25 10:10:00,16.44,16.46,16.41,16.46,343600.0,13.4443,13.4607,13.4198,13.4607,343600.0
2011-10-25 10:20:00,16.46,16.53,16.46,16.52,276800.0,13.4607,13.5179,13.4607,13.5097,276800.0
2011-10-25 10:30:00,16.52,16.55,16.49,16.55,280000.0,13.5097,13.5343,13.4852,13.5343,280000.0
2011-10-25 10:40:00,16.55,16.55,16.51,16.51,310000.0,13.5343,13.5343,13.5016,13.5016,310000.0
2011-10-25 10:50:00,16.51,16.51,16.44,16.45,299200.0,13.5016,13.5016,13.4443,13.4525,299200.0
2011-10-25 11:00:00,16.45,16.46,16.4,16.43,240400.0,13.4525,13.4607,13.4116,13.4361,240400.0
2011-10-25 11:10:00,16.43,16.44,16.41,16.41,251200.0,13.4361,13.4443,13.4198,13.4198,251200.0
2011-10-25 11:20:00,16.42,16.45,16.4,16.43,204400.0,13.428,13.4525,13.4116,13.4361,204400.0
2011-10-25 11:30:00,16.43,16.45,16.42,16.43,188800.0,13.4361,13.4525,13.428,13.4361,188800.0
2011-10-25 11:40:00,16.43,16.45,16.4,16.41,167200.0,13.4361,13.4525,13.4116,13.4198,167200.0
2011-10-25 11:50:00,16.41,16.44,16.41,16.43,209200.0,13.4198,13.4443,13.4198,13.4361,209200.0
2011-10-25 12:00:00,16.43,16.47,16.41,16.46,320800.0,13.4361,13.4689,13.4198,13.4607,320800.0
2011-10-25 12:10:00,16.46,16.48,16.45,16.48,228000.0,13.4607,13.477,13.4525,13.477,228000.0
2011-10-25 12:20:00,16.48,16.5,16.46,16.49,244400.0,13.477,13.4934,13.4607,13.4852,244400.0
2011-10-25 12:30:00,16.49,16.5,16.48,16.48,179600.0,13.4852,13.4934,13.477,13.477,179600.0
2011-10-25 12:40:00,16.47,16.47,16.42,16.43,159600.0,13.4689,13.4689,13.428,13.4361,159600.0
2011-10-25 12:50:00,16.43,16.43,16.41,16.41,25200.0,13.4361,13.4361,13.4198,13.4198,25200.0
2011-10-25 13:00:00,16.41,16.48,16.41,16.48,46800.0,13.4198,13.477,13.4198,13.477,46800.0
2011-10-25 13:10:00,16.48,16.48,16.45,16.47,23200.0,13.477,13.477,13.4525,13.4689,23200.0
2011-10-25 13:20:00,16.47,16.49,16.46,16.46,74800.0,13.4689,13.4852,13.4607,13.4607,74800.0
2011-10-25 13:30:00,16.45,16.46,16.43,16.44,99200.0,13.4525,13.4607,13.4361,13.4443,99200.0
2011-10-25 13:40:00,16.44,16.45,16.42,16.42,124400.0,13.4443,13.4525,13.428,13.428,124400.0
2011-10-25 13:50:00,16.42,16.46,16.42,16.44,91200.0,13.428,13.4607,13.428,13.4443,91200.0
2011-10-25 14:00:00,16.43,16.43,16.37,16.39,108000.0,13.4361,13.4361,13.3871,13.4034,108000.0
2011-10-25 14:10:00,16.39,16.39,16.35,16.37,85200.0,13.4034,13.4034,13.3707,13.3871,85200.0
2011-10-25 14:20:00,16.37,16.39,16.36,16.38,78400.0,13.3871,13.4034,13.3789,13.3953,78400.0
2011-10-25 14:30:00,16.37,16.37,16.34,16.34,64400.0,13.3871,13.3871,13.3625,13.3625,64400.0
2011-10-25 14:40:00,16.34,16.39,16.32,16.37,102000.0,13.3625,13.4034,13.3462,13.3871,102000.0
2011-10-25 14:50:00,16.37,16.39,16.36,16.39,250400.0,13.3871,13.4034,13.3789,13.4034,250400.0
2011-10-25 15:00:00,16.39,16.42,16.37,16.37,101600.0,13.4034,13.428,13.3871,13.3871,101600.0
2011-10-25 15:10:00,16.37,16.37,16.33,16.33,456800.0,13.3871,13.3871,13.3544,13.3544,456800.0
2011-10-25 15:20:00,16.33,16.33,16.29,16.31,178400.0,13.3544,13.3544,13.3217,13.338,178400.0
2011-10-25 15:30:00,16.31,16.34,16.3,16.32,86400.0,13.338,13.3625,13.3298,13.3462,86400.0
2011-10-25 15:40:00,16.31,16.33,16.26,16.28,67200.0,13.338,13.3544,13.2971,13.3135,67200.0
2011-10-25 15:50:00,16.27,16.28,16.19,16.23,170000.0,13.3053,13.3135,13.2399,13.2726,170000.0
2011-10-26 09:30:00,16.52,16.53,16.41,16.43,197600.0,13.5097,13.5179,13.4198,13.4361,197600.0
2011-10-26 09:40:00,16.43,16.48,16.4,16.4,220400.0,13.4361,13.477,13.4116,13.4116,220400.0
2011-10-26 09:50:00,16.4,16.44,16.38,16.39,95600.0,13.4116,13.4443,13.3953,13.4034,95600.0
2011-10-26 10:00:00,16.38,16.4,16.27,16.28,291600.0,13.3953,13.4116,13.3053,13.3135,291600.0
2011-10-26 10:10:00,16.28,16.3,16.21,16.26,161200.0,13.3135,13.3298,13.2562,13.2971,161200.0
2011-10-26 10:20:00,16.24,16.31,16.24,16.3,56400.0,13.2808,13.338,13.2808,13.3298,56400.0
2011-10-26 10:30:00,16.29,16.32,16.25,16.31,69600.0,13.3217,13.3462,13.2889,13.338,69600.0
2011-10-26 10:40:00,16.3,16.3,16.1,16.1,144800.0,13.3298,13.3298,13.1663,13.1663,144800.0
2011-10-26 10:50:00,16.09,16.13,16.07,16.12,174000.0,13.1581,13.1908,13.1417,13.1826,174000.0
2011-10-26 11:00:00,16.11,16.21,16.11,16.15,40000.0,13.1745,13.2562,13.1745,13.2072,40000.0
2011-10-26 11:10:00,16.16,16.24,16.16,16.23,29600.0,13.2153,13.2808,13.2153,13.2726,29600.0
2011-10-26 11:20:00,16.23,16.26,16.19,16.25,59200.0,13.2726,13.2971,13.2399,13.2889,59200.0
2011-10-26 11:30:00,16.24,16.28,16.24,16.26,41600.0,13.2808,13.3135,13.2808,13.2971,41600.0
2011-10-26 11:40:00,16.26,16.36,16.26,16.35,87200.0,13.2971,13.3789,13.2971,13.3707,87200.0
2011-10-26 11:50:00,16.34,16.35,16.32,16.32,17600.0,13.3625,13.3707,13.3462,13.3462,17600.0
2011-10-26 12:00:00,16.32,16.36,16.32,16.34,55600.0,13.3462,13.3789,13.3462,13.3625,55600.0
2011-10-26 12:10:00,16.34,16.34,16.3,16.33,44800.0,13.3625,13.3625,13.3298,13.3544,44800.0
2011-10-26 12:20:00,16.33,16.35,16.31,16.34,45200.0,13.3544,13.3707,13.338,13.3625,45200.0
2011-10-26 12:30:00,16.33,16.35,16.32,16.34,31600.0,13.3544,13.3707,13.3462,13.3625,31600.0
2011-10-26 12:40:00,16.34,16.35,16.31,16.34,33200.0,13.3625,13.3707,13.338,13.3625,33200.0
2011-10-26 12:50:00,16.34,16.34,16.28,16.29,20400.0,13.3625,13.3625,13.3135,13.3217,20400.0
2011-10-26 13:00:00,16.29,16.29,16.21,16.21,38400.0,13.3217,13.3217,13.2562,13.2562,38400.0
2011-10-26 13:10:00,16.2,16.25,16.2,16.25,30000.0,13.2481,13.2889,13.2481,13.2889,30000.0
2011-10-26 13:20:00,16.25,16.3,16.25,16.29,39600.0,13.2889,13.3298,13.2889,13.3217,39600.0
2011-10-26 13:30:00,16.31,16.45,16.3,16.44,206800.0,13.338,13.4525,13.3298,13.4443,206800.0
2011-10-26 13:40:00,16.44,16.45,16.39,16.43,64000.0,13.4443,13.4525,13.4034,13.4361,64000.0
2011-10-26 13:50:00,16.42,16.46,16.39,16.42,169200.0,13.428,13.4607,13.4034,13.428,169200.0
2011-10-26 14:00:00,16.43,16.48,16.42,16.48,107600.0,13.4361,13.477,13.428,13.477,107600.0
2011-10-26 14:10:00,16.47,16.49,16.41,16.41,104800.0,13.4689,13.4852,13.4198,13.4198,104800.0
2011-10-26 14:20:00,16.41,16.45,16.41,16.43,68000.0,13.4198,13.4525,13.4198,13.4361,68000.0
2011-10-26 14:30:00,16.44,16.52,16.42,16.51,68800.0,13.4443,13.5097,13.428,13.5016,68800.0
2011-10-26 14:40:00,16.5,16.5,16.44,16.45,112800.0,13.4934,13.4934,13.4443,13.4525,112800.0
2011-10-26 14:50:00,16.45,16.46,16.41,16.43,85600.0,13.4525,13.4607,13.4198,13.4361,85600.0
2011-10-26 15:00:00,16.43,16.47,16.43,16.45,47200.0,13.4361,13.4689,13.4361,13.4525,47200.0
2011-10-26 15:10:00,16.45,16.5,16.44,16.46,30800.0,13.4525,13.4934,13.4443,13.4607,30800.0
2011-10-26 15:20:00,16.46,16.53,16.45,16.52,94400.0,13.4607,13.5179,13.4525,13.5097,94400.0
2011-10-26 15:30:00,16.52,16.58,16.49,16.55,329200.0,13.5097,13.5588,13.4852,13.5343,329200.0
2011-10-26 15:40:00,16.56,16.6,16.53,16.53,180400.0,13.5425,13.5752,13.5179,13.5179,180400.0
2011-10-26 15:50:00,16.53,16.55,16.46,16.5,161200.0,13.5179,13.5343,13.4607,13.4934,161200.0
2011-10-27 09:30:00,17.11,17.13,17.03,17.06,587200.0,13.9922,14.0086,13.9268,13.9513,587200.0
2011-10-27 09:40:00,17.06,17.08,17.02,17.03,549600.0,13.9513,13.9677,13.9186,13.9268,549600.0
2011-10-27 09:50:00,17.03,17.03,16.99,17.0,177600.0,13.9268,13.9268,13.8941,13.9023,177600.0
2011-10-27 10:00:00,16.98,17.0,16.97,16.99,141200.0,13.8859,13.9023,13.8777,13.8941,141200.0
2011-10-27 10:10:00,16.99,17.08,16.99,17.06,190800.0,13.8941,13.9677,13.8941,13.9513,190800.0
2011-10-27 10:20:00,17.07,17.07,16.94,16.97,117200.0,13.9595,13.9595,13.8532,13.8777,117200.0
2011-10-27 10:30:00,16.97,16.98,16.94,16.95,79200.0,13.8777,13.8859,13.8532,13.8614,79200.0
2011-10-27 10:40:00,16.96,17.03,16.96,17.02,108400.0,13.8696,13.9268,13.8696,13.9186,108400.0
2011-10-27 10:50:00,17.01,17.02,16.99,17.02,47600.0,13.9105,13.9186,13.8941,13.9186,47600.0
2011-10-27 11:00:00,17.01,17.04,17.0,17.02,75600.0,13.9105,13.935,13.9023,13.9186,75600.0
2011-10-27 11:10:00,17.02,17.04,17.01,17.03,404800.0,13.9186,13.935,13.9105,13.9268,404800.0
2011-10-27 11:20:00,17.02,17.03,16.99,17.01,268000.0,13.9186,13.9268,13.8941,13.9105,268000.0
2011-10-27 11:30:00,17.02,17.06,17.0,17.06,71200.0,13.9186,13.9513,13.9023,13.9513,71200.0
2011-10-27 11:40:00,17.06,17.08,17.05,17.08,253600.0,13.9513,13.9677,13.9432,13.9677,253600.0
2011-10-27 11:50:00,17.08,17.19,17.08,17.18,254800.0,13.9677,14.0577,13.9677,14.0495,254800.0
2011-10-27 12:00:00,17.19,17.25,17.19,17.2,18180000.0,14.0577,14.1067,14.0577,14.0658,18180000.0
2011-10-27 12:10:00,17.2,17.26,17.2,17.26,58000.0,14.0658,14.1149,14.0658,14.1149,58000.0
2011-10-27 12:20:00,17.26,17.28,17.23,17.27,529600.0,14.1149,14.1313,14.0904,14.1231,529600.0
2011-10-27 12:30:00,17.27,17.31,17.27,17.29,104400.0,14.1231,14.1558,14.1231,14.1394,104400.0
2011-10-27 12:40:00,17.29,17.32,17.28,17.31,83600.0,14.1394,14.164,14.1313,14.1558,83600.0
2011-10-27 12:50:00,17.31,17.31,17.27,17.29,54000.0,14.1558,14.1558,14.1231,14.1394,54000.0
2011-10-27 13:00:00,17.29,17.34,17.29,17.32,265600.0,14.1394,14.1803,14.1394,14.164,265600.0
2011-10-27 13:10:00,17.33,17.36,17.33,17.36,46400.0,14.1721,14.1967,14.1721,14.1967,46400.0
2011-10-27 13:20:00,17.34,17.35,17.32,17.35,35200.0,14.1803,14.1885,14.164,14.1885,35200.0
2011-10-27 13:30:00,17.35,17.38,17.35,17.38,44400.0,14.1885,14.213,14.1885,14.213,44400.0
2011-10-27 13:40:00,17.38,17.39,17.36,17.38,75200.0,14.213,14.2212,14.1967,14.213,75200.0
2011-10-27 13:50:00,17.39,17.41,17.38,17.41,86400.0,14.2212,14.2376,14.213,14.2376,86400.0
2011-10-27 14:00:00,17.42,17.45,17.39,17.39,39600.0,14.2457,14.2703,14.2212,14.2212,39600.0
2011-10-27 14:10:00,17.39,17.4,17.34,17.37,129200.0,14.2212,14.2294,14.1803,14.2049,129200.0
2011-10-27 14:20:00,17.37,17.42,17.36,17.42,448800.0,14.2049,14.2457,14.1967,14.2457,448800.0
2011-10-27 14:30:00,17.42,17.45,17.38,17.44,220000.0,14.2457,14.2703,14.213,14.2621,220000.0
2011-10-27 14:40:00,17.45,17.46,17.4,17.4,202800.0,14.2703,14.2785,14.2294,14.2294,202800.0
2011-10-27 14:50:00,17.4,17.44,17.39,17.42,152400.0,14.2294,14.2621,14.2212,14.2457,152400.0
2011-10-27 15:00:00,17.42,17.44,17.41,17.41,183600.0,14.2457,14.2621,14.2376,14.2376,183600.0
2011-10-27 15:10:00,17.41,17.45,17.41,17.45,569200.0,14.2376,14.2703,14.2376,14.2703,569200.0
2011-10-27 15:20:00,17.45,17.48,17.43,17.44,917600.0,14.2703,14.2948,14.2539,14.2621,917600.0
2011-10-27 15:30:00,17.44,17.45,17.39,17.41,436800.0,14.2621,14.2703,14.2212,14.2376,436800.0
2011-10-27 15:40:00,17.41,17.43,17.28,17.31,250800.0,14.2376,14.2539,14.1313,14.1558,250800.0
2011-10-27 15:50:00,17.32,17.36,17.27,17.36,311600.0,14.164,14.1967,14.1231,14.1967,311600.0
2011-10-28 09:30:00,17.3,17.44,17.28,17.43,548400.0,14.1476,14.2621,14.1313,14.2539,548400.0
2011-10-28 09:40:00,17.43,17.45,17.31,17.32,292400.0,14.2539,14.2703,14.1558,14.164,292400.0
2011-10-28 09:50:00,17.31,17.33,17.26,17.32,586800.0,14.1558,14.1721,14.1149,14.164,586800.0
2011-10-28 10:00:00,17.32,17.33,17.25,17.28,545200.0,14.164,14.1721,14.1067,14.1313,545200.0
2011-10-28 10:10:00,17.28,17.33,17.26,17.29,166400.0,14.1313,14.1721,14.1149,14.1394,166400.0
2011-10-28 10:20:00,17.28,17.36,17.28,17.31,216000.0,14.1313,14.1967,14.1313,14.1558,216000.0
2011-10-28 10:30:00,17.32,17.39,17.3,17.39,596800.0,14.164,14.2212,14.1476,14.2212,596800.0
2011-10-28 10:40:00,17.39,17.4,17.32,17.33,311600.0,14.2212,14.2294,14.164,14.1721,311600.0
2011-10-28 10:50:00,17.33,17.35,17.3,17.35,212800.0,14.1721,14.1885,14.1476,14.1885,212800.0
2011-10-28 11:00:00,17.35,17.39,17.34,17.39,291600.0,14.1885,14.2212,14.1803,14.2212,291600.0
2011-10-28 11:10:00,17.39,17.41,17.37,17.38,372400.0,14.2212,14.2376,14.2049,14.213,372400.0
2011-10-28 11:20:00,17.38,17.41,17.37,17.41,334000.0,14.213,14.2376,14.2049,14.2376,334000.0
2011-10-28 11:30:00,17.41,17.46,17.41,17.41,462000.0,14.2376,14.2785,14.2376,14.2376,462000.0
2011-10-28 11:40:00,17.41,17.41,17.37,17.39,92400.0,14.2376,14.2376,14.2049,14.2212,92400.0
2011-10-28 11:50:00,17.38,17.39,17.29,17.31,166800.0,14.213,14.2212,14.1394,14.1558,166800.0
2011-10-28 12:00:00,17.3,17.35,17.3,17.34,479600.0,14.1476,14.1885,14.1476,14.1803,479600.0
2011-10-28 12:10:00,17.34,17.37,17.34,17.35,230800.0,14.1803,14.2049,14.1803,14.1885,230800.0
2011-10-28 12:20:00,17.35,17.36,17.3,17.32,168000.0,14.1885,14.1967,14.1476,14.164,168000.0
2011-10-28 12:30:00,17.31,17.34,17.3,17.32,158000.0,14.1558,14.1803,14.1476,14.164,158000.0
2011-10-28 12:40:00,17.32,17.35,17.3,17.34,145600.0,14.164,14.1885,14.1476,14.1803,145600.0
2011-10-28 12:50:00,17.34,17.34,17.3,17.33,252800.0,14.1803,14.1803,14.1476,14.1721,252800.0
2011-10-28 13:00:00,17.33,17.34,17.29,17.3,277600.0,14.1721,14.1803,14.1394,14.1476,277600.0
2011-10-28 13:10:00,17.3,17.3,17.27,17.29,383200.0,14.1476,14.1476,14.1231,14.1394,383200.0
2011-10-28 13:20:00,17.29,17.35,17.29,17.32,455200.0,14.1394,14.1885,14.1394,14.164,455200.0
2011-10-28 13:30:00,17.33,17.33,17.3,17.31,368400.0,14.1721,14.1721,14.1476,14.1558,368400.0
2011-10-28 13:40:00,17.31,17.32,17.28,17.29,416000.0,14.1558,14.164,14.1313,14.1394,416000.0
2011-10-28 13:50:00,17.29,17.32,17.28,17.3,393200.0,14.1394,14.164,14.1313,14.1476,393200.0
2011-10-28 14:00:00,17.31,17.31,17.25,17.28,502400.0,14.1558,14.1558,14.1067,14.1313,502400.0
2011-10-28 14:10:00,17.28,17.28,17.2,17.21,282400.0,14.1313,14.1313,14.0658,14.074,282400.0
2011-10-28 14:20:00,17.21,17.24,17.21,17.24,148800.0,14.074,14.0985,14.074,14.0985,148800.0
2011-10-28 14:30:00,17.24,17.27,17.24,17.25,390800.0,14.0985,14.1231,14.0985,14.1067,390800.0
2011-10-28 14:40:00,17.25,17.27,17.24,17.25,204000.0,14.1067,14.1231,14.0985,14.1067,204000.0
2011-10-28 14:50:00,17.25,17.27,17.21,17.23,864800.0,14.1067,14.1231,14.074,14.0904,864800.0
2011-10-28 15:00:00,17.23,17.31,17.23,17.29,1209200.0,14.0904,14.1558,14.0904,14.1394,1209200.0
2011-10-28 15:10:00,17.3,17.3,17.26,17.27,259200.0,14.1476,14.1476,14.1149,14.1231,259200.0
2011-10-28 15:20:00,17.27,17.3,17.27,17.28,250000.0,14.1231,14.1476,14.1231,14.1313,250000.0
2011-10-28 15:30:00,17.28,17.3,17.25,17.29,838000.0,14.1313,14.1476,14.1067,14.1394,838000.0
2011-10-28 15:40:00,17.29,17.31,17.28,17.3,676000.0,14.1394,14.1558,14.1313,14.1476,676000.0
2011-10-28 15:50:00,17.3,17.34,17.26,17.27,1121600.0,14.1476,14.1803,14.1149,14.1231,1121600.0
2011-10-31 09:30:00,17.04,17.06,16.92,16.93,5487600.0,13.935,13.9513,13.8369,13.845,5487600.0
2011-10-31 09:40:00,16.93,16.98,16.89,16.92,1939600.0,13.845,13.8859,13.8123,13.8369,1939600.0
2011-10-31 09:50:00,16.92,16.96,16.92,16.94,792400.0,13.8369,13.8696,13.8369,13.8532,792400.0
2011-10-31 10:00:00,16.94,17.0,16.92,17.0,544400.0,13.8532,13.9023,13.8369,13.9023,544400.0
2011-10-31 10:10:00,17.0,17.05,16.99,17.01,514400.0,13.9023,13.9432,13.8941,13.9105,514400.0
2011-10-31 10:20:00,17.01,17.02,16.97,17.0,633600.0,13.9105,13.9186,13.8777,13.9023,633600.0
2011-10-31 10:30:00,16.99,17.04,16.98,17.04,305200.0,13.8941,13.935,13.8859,13.935,305200.0
2011-10-31 10:40:00,17.04,17.04,16.99,17.01,430400.0,13.935,13.935,13.8941,13.9105,430400.0
2011-10-31 10:50:00,17.01,17.07,17.01,17.04,290000.0,13.9105,13.9595,13.9105,13.935,290000.0
2011-10-31 11:00:00,17.04,17.1,17.03,17.1,509600.0,13.935,13.9841,13.9268,13.9841,509600.0
2011-10-31 11:10:00,17.1,17.1,17.03,17.03,656400.0,13.9841,13.9841,13.9268,13.9268,656400.0
2011-10-31 11:20:00,17.03,17.05,17.03,17.05,340400.0,13.9268,13.9432,13.9268,13.9432,340400.0
2011-10-31 11:30:00,17.04,17.08,17.04,17.06,288800.0,13.935,13.9677,13.935,13.9513,288800.0
2011-10-31 11:40:00,17.06,17.09,17.06,17.08,123600.0,13.9513,13.9759,13.9513,13.9677,123600.0
2011-10-31 11:50:00,17.08,17.09,17.05,17.06,144000.0,13.9677,13.9759,13.9432,13.9513,144000.0
2011-10-31 12:00:00,17.05,17.07,17.05,17.06,114800.0,13.9432,13.9595,13.9432,13.9513,114800.0
2011-10-31 12:10:00,17.06,17.06,17.01,17.02,92400.0,13.9513,13.9513,13.9105,13.9186,92400.0
2011-10-31 12:20:00,17.02,17.03,16.98,16.98,204400.0,13.9186,13.9268,13.8859,13.8859,204400.0
2011-10-31 12:30:00,16.98,17.0,16.98,17.0,134000.0,13.8859,13.9023,13.8859,13.9023,134000.0
2011-10-31 12:40:00,17.0,17.03,16.99,17.02,106400.0,13.9023,13.9268,13.8941,13.9186,106400.0
2011-10-31 12:50:00,17.01,17.04,17.01,17.02,118800.0,13.9105,13.935,13.9105,13.9186,118800.0
2011-10-31 13:00:00,17.02,17.08,17.02,17.05,134400.0,13.9186,13.9677,13.9186,13.9432,134400.0
2011-10-31 13:10:00,17.06,17.08,17.06,17.06,138800.0,13.9513,13.9677,13.9513,13.9513,138800.0
2011-10-31 13:20:00,17.05,17.07,17.02,17.02,67600.0,13.9432,13.9595,13.9186,13.9186,67600.0
2011-10-31 13:30:00,17.03,17.11,17.03,17.1,75600.0,13.9268,13.9922,13.9268,13.9841,75600.0
2011-10-31 13:40:00,17.1,17.14,17.1,17.14,204000.0,13.9841,14.0168,13.9841,14.0168,204000.0
2011-10-31 13:50:00,17.14,17.16,17.11,17.13,246000.0,14.0168,14.0331,13.9922,14.0086,246000.0
2011-10-31 14:00:00,17.13,17.14,17.11,17.12,125200.0,14.0086,14.0168,13.9922,14.0004,125200.0
2011-10-31 14:10:00,17.11,17.13,17.08,17.1,386400.0,13.9922,14.0086,13.9677,13.9841,386400.0
2011-10-31 14:20:00,17.11,17.12,17.08,17.11,181200.0,13.9922,14.0004,13.9677,13.9922,181200.0
2011-10-31 14:30:00,17.11,17.13,17.07,17.08,795200.0,13.9922,14.0086,13.9595,13.9677,795200.0
2011-10-31 14:40:00,17.08,17.09,17.07,17.08,160800.0,13.9677,13.9759,13.9595,13.9677,160800.0
2011-10-31 14:50:00,17.08,17.13,17.08,17.11,192000.0,13.9677,14.0086,13.9677,13.9922,192000.0
2011-10-31 15:00:00,17.11,17.11,17.05,17.06,253600.0,13.9922,13.9922,13.9432,13.9513,253600.0
2011-10-31 15:10:00,17.05,17.07,16.99,16.99,402000.0,13.9432,13.9595,13.8941,13.8941,402000.0
2011-10-31 15:20:00,16.99,17.0,16.94,16.94,284800.0,13.8941,13.9023,13.8532,13.8532,284800.0
2011-10-31 15:30:00,16.94,17.0,16.92,16.99,591200.0,13.8532,13.9023,13.8369,13.8941,591200.0
2011-10-31 15:40:00,16.98,16.99,16.92,16.93,856400.0,13.8859,13.8941,13.8369,13.845,856400.0
2011-10-31 15:50:00,16.94,16.97,16.83,16.83,660800.0,13.8532,13.8777,13.7633,13.7633,660800.0
2011-11-01 09:30:00,16.2,16.37,16.17,16.31,924000.0,13.2481,13.3871,13.2235,13.338,924000.0
2011-11-01 09:40:00,16.3,16.4,16.28,16.35,728800.0,13.3298,13.4116,13.3135,13.3707,728800.0
2011-11-01 09:50:00,16.35,16.42,16.35,16.4,154800.0,13.3707,13.428,13.3707,13.4116,154800.0
2011-11-01 10:00:00,16.39,16.48,16.34,16.47,439600.0,13.4034,13.477,13.3625,13.4689,439600.0
2011-11-01 10:10:00,16.46,16.52,16.45,16.5,124800.0,13.4607,13.5097,13.4525,13.4934,124800.0
2011-11-01 10:20:00,16.5,16.57,16.46,16.55,146400.0,13.4934,13.5506,13.4607,13.5343,146400.0
2011-11-01 10:30:00,16.54,16.6,16.52,16.58,148800.0,13.5261,13.5752,13.5097,13.5588,148800.0
2011-11-01 10:40:00,16.57,16.6,16.51,16.53,184000.0,13.5506,13.5752,13.5016,13.5179,184000.0
2011-11-01 10:50:00,16.53,16.56,16.49,16.5,167600.0,13.5179,13.5425,13.4852,13.4934,167600.0
2011-11-01 11:00:00,16.5,16.53,16.47,16.49,177200.0,13.4934,13.5179,13.4689,13.4852,177200.0
2011-11-01 11:10:00,16.5,16.57,16.49,16.55,137600.0,13.4934,13.5506,13.4852,13.5343,137600.0
2011-11-01 11:20:00,16.56,16.56,16.47,16.49,203600.0,13.5425,13.5425,13.4689,13.4852,203600.0
2011-11-01 11:30:00,16.48,16.49,16.4,16.42,172000.0,13.477,13.4852,13.4116,13.428,172000.0
2011-11-01 11:40:00,16.42,16.43,16.32,16.35,310000.0,13.428,13.4361,13.3462,13.3707,310000.0
2011-11-01 11:50:00,16.35,16.35,16.3,16.32,205200.0,13.3707,13.3707,13.3298,13.3462,205200.0
2011-11-01 12:00:00,16.31,16.35,16.24,16.33,196400.0,13.338,13.3707,13.2808,13.3544,196400.0
2011-11-01 12:10:00,16.33,16.38,16.28,16.29,254000.0,13.3544,13.3953,13.3135,13.3217,254000.0
2011-11-01 12:20:00,16.28,16.3,16.25,16.28,119200.0,13.3135,13.3298,13.2889,13.3135,119200.0
2011-11-01 12:30:00,16.27,16.37,16.26,16.37,156400.0,13.3053,13.3871,13.2971,13.3871,156400.0
2011-11-01 12:40:00,16.37,16.37,16.23,16.24,243600.0,13.3871,13.3871,13.2726,13.2808,243600.0
2011-11-01 12:50:00,16.23,16.25,16.21,16.22,110400.0,13.2726,13.2889,13.2562,13.2644,110400.0
2011-11-01 13:00:00,16.22,16.29,16.2,16.23,148400.0,13.2644,13.3217,13.2481,13.2726,148400.0
2011-11-01 13:10:00,16.22,16.3,16.22,16.26,260800.0,13.2644,13.3298,13.2644,13.2971,260800.0
2011-11-01 13:20:00,16.25,16.38,16.21,16.36,183600.0,13.2889,13.3953,13.2562,13.3789,183600.0
2011-11-01 13:30:00,16.36,16.45,16.35,16.39,401600.0,13.3789,13.4525,13.3707,13.4034,401600.0
2011-11-01 13:40:00,16.39,16.49,16.39,16.46,91600.0,13.4034,13.4852,13.4034,13.4607,91600.0
2011-11-01 13:50:00,16.46,16.5,16.35,16.38,616800.0,13.4607,13.4934,13.3707,13.3953,616800.0
2011-11-01 14:00:00,16.38,16.47,16.36,16.46,230400.0,13.3953,13.4689,13.3789,13.4607,230400.0
2011-11-01 14:10:00,16.46,16.48,16.42,16.45,254400.0,13.4607,13.477,13.428,13.4525,254400.0
2011-11-01 14:20:00,16.44,16.53,16.43,16.49,185600.0,13.4443,13.5179,13.4361,13.4852,185600.0
2011-11-01 14:30:00,16.49,16.5,16.4,16.41,512800.0,13.4852,13.4934,13.4116,13.4198,512800.0
2011-11-01 14:40:00,16.41,16.49,16.39,16.43,538000.0,13.4198,13.4852,13.4034,13.4361,538000.0
2011-11-01 14:50:00,16.43,16.46,16.32,16.35,281200.0,13.4361,13.4607,13.3462,13.3707,281200.0
2011-11-01 15:00:00,16.35,16.36,16.25,16.29,219200.0,13.3707,13.3789,13.2889,13.3217,219200.0
2011-11-01 15:10:00,16.29,16.36,16.27,16.33,172400.0,13.3217,13.3789,13.3053,13.3544,172400.0
2011-11-01 15:20:00,16.33,16.34,16.26,16.32,131600.0,13.3544,13.3625,13.2971,13.3462,131600.0
2011-11-01 15:30:00,16.32,16.4,16.31,16.4,252000.0,13.3462,13.4116,13.338,13.4116,252000.0
2011-11-01 15:40:00,16.39,16.39,16.22,16.29,608800.0,13.4034,13.4034,13.2644,13.3217,608800.0
2011-11-01 15:50:00,16.28,16.29,16.2,16.28,780800.0,13.3135,13.3217,13.2481,13.3135,780800.0
2011-11-02 09:30:00,16.53,16.59,16.48,16.5,491600.0,13.5179,13.567,13.477,13.4934,491600.0
2011-11-02 09:40:00,16.5,16.51,16.49,16.5,122000.0,13.4934,13.5016,13.4852,13.4934,122000.0
2011-11-02 09:50:00,16.5,16.5,16.45,16.47,187200.0,13.4934,13.4934,13.4525,13.4689,187200.0
2011-11-02 10:00:00,16.47,16.51,16.46,16.49,148800.0,13.4689,13.5016,13.4607,13.4852,148800.0
2011-11-02 10:10:00,16.49,16.53,16.48,16.5,108800.0,13.4852,13.5179,13.477,13.4934,108800.0
2011-11-02 10:20:00,16.5,16.53,16.48,16.52,238800.0,13.4934,13.5179,13.477,13.5097,238800.0
2011-11-02 10:30:00,16.52,16.55,16.48,16.53,89600.0,13.5097,13.5343,13.477,13.5179,89600.0
2011-11-02 10:40:00,16.53,16.61,16.53,16.61,100400.0,13.5179,13.5833,13.5179,13.5833,100400.0
2011-11-02 10:50:00,16.61,16.65,16.6,16.63,256000.0,13.5833,13.6161,13.5752,13.5997,256000.0
2011-11-02 11:00:00,16.64,16.66,16.62,16.66,158400.0,13.6079,13.6242,13.5915,13.6242,158400.0
2011-11-02 11:10:00,16.66,16.67,16.63,16.67,58400.0,13.6242,13.6324,13.5997,13.6324,58400.0
2011-11-02 11:20:00,16.67,16.67,16.65,16.65,52400.0,13.6324,13.6324,13.6161,13.6161,52400.0
2011-11-02 11:30:00,16.65,16.66,16.62,16.63,88400.0,13.6161,13.6242,13.5915,13.5997,88400.0
2011-11-02 11:40:00,16.63,16.65,16.62,16.63,154400.0,13.5997,13.6161,13.5915,13.5997,154400.0
2011-11-02 11:50:00,16.63,16.64,16.61,16.63,80000.0,13.5997,13.6079,13.5833,13.5997,80000.0
2011-11-02 12:00:00,16.63,16.63,16.61,16.61,85600.0,13.5997,13.5997,13.5833,13.5833,85600.0
2011-11-02 12:10:00,16.62,16.64,16.6,16.6,114800.0,13.5915,13.6079,13.5752,13.5752,114800.0
2011-11-02 12:20:00,16.6,16.63,16.59,16.63,85200.0,13.5752,13.5997,13.567,13.5997,85200.0
2011-11-02 12:30:00,16.62,16.64,16.56,16.6,132800.0,13.5915,13.6079,13.5425,13.5752,132800.0
2011-11-02 12:40:00,16.61,16.66,16.56,16.56,184800.0,13.5833,13.6242,13.5425,13.5425,184800.0
2011-11-02 12:50:00,16.57,16.59,16.51,16.52,378000.0,13.5506,13.567,13.5016,13.5097,378000.0
2011-11-02 13:00:00,16.52,16.53,16.44,16.45,247600.0,13.5097,13.5179,13.4443,13.4525,247600.0
2011-11-02 13:10:00,16.46,16.49,16.44,16.44,92800.0,13.4607,13.4852,13.4443,13.4443,92800.0
2011-11-02 13:20:00,16.43,16.43,16.37,16.42,161600.0,13.4361,13.4361,13.3871,13.428,161600.0
2011-11-02 13:30:00,16.42,16.47,16.42,16.46,73200.0,13.428,13.4689,13.428,13.4607,73200.0
2011-11-02 13:40:00,16.46,16.52,16.45,16.51,103200.0,13.4607,13.5097,13.4525,13.5016,103200.0
2011-11-02 13:50:00,16.51,16.51,16.43,16.45,298800.0,13.5016,13.5016,13.4361,13.4525,298800.0
2011-11-02 14:00:00,16.44,16.48,16.39,16.45,292000.0,13.4443,13.477,13.4034,13.4525,292000.0
2011-11-02 14:10:00,16.45,16.48,16.42,16.45,191600.0,13.4525,13.477,13.428,13.4525,191600.0
2011-11-02 14:20:00,16.46,16.49,16.44,16.45,149200.0,13.4607,13.4852,13.4443,13.4525,149200.0
2011-11-02 14:30:00,16.45,16.52,16.43,16.5,152000.0,13.4525,13.5097,13.4361,13.4934,152000.0
2011-11-02 14:40:00,16.5,16.52,16.47,16.51,348400.0,13.4934,13.5097,13.4689,13.5016,348400.0
2011-11-02 14:50:00,16.51,16.58,16.51,16.57,188800.0,13.5016,13.5588,13.5016,13.5506,188800.0
2011-11-02 15:00:00,16.57,16.62,16.54,16.59,234000.0,13.5506,13.5915,13.5261,13.567,234000.0
2011-11-02 15:10:00,16.59,16.63,16.57,16.63,346800.0,13.567,13.5997,13.5506,13.5997,346800.0
2011-11-02 15:20:00,16.63,16.68,16.62,16.63,277600.0,13.5997,13.6406,13.5915,13.5997,277600.0
2011-11-02 15:30:00,16.63,16.65,16.56,16.63,378000.0,13.5997,13.6161,13.5425,13.5997,378000.0
2011-11-02 15:40:00,16.63,16.65,16.58,16.61,451200.0,13.5997,13.6161,13.5588,13.5833,451200.0
2011-11-02 15:50:00,16.6,16.68,16.59,16.66,602000.0,13.5752,13.6406,13.567,13.6242,602000.0
2011-11-03 09:30:00,16.9,16.91,16.78,16.8,286400.0,13.8205,13.8287,13.7224,13.7387,286400.0
2011-11-03 09:40:00,16.8,16.8,16.69,16.69,390800.0,13.7387,13.7387,13.6488,13.6488,390800.0
2011-11-03 09:50:00,16.68,16.69,16.59,16.63,282400.0,13.6406,13.6488,13.567,13.5997,282400.0
2011-11-03 10:00:00,16.64,16.64,16.45,16.57,437600.0,13.6079,13.6079,13.4525,13.5506,437600.0
2011-11-03 10:10:00,16.57,16.65,16.53,16.63,104400.0,13.5506,13.6161,13.5179,13.5997,104400.0
2011-11-03 10:20:00,16.63,16.63,16.56,16.62,317600.0,13.5997,13.5997,13.5425,13.5915,317600.0
2011-11-03 10:30:00,16.62,16.66,16.6,16.61,169200.0,13.5915,13.6242,13.5752,13.5833,169200.0
2011-11-03 10:40:00,16.61,16.79,16.61,16.75,204000.0,13.5833,13.7305,13.5833,13.6978,204000.0
2011-11-03 10:50:00,16.75,16.76,16.7,16.72,297600.0,13.6978,13.706,13.6569,13.6733,297600.0
2011-11-03 11:00:00,16.74,16.75,16.68,16.68,123600.0,13.6897,13.6978,13.6406,13.6406,123600.0
2011-11-03 11:10:00,16.69,16.81,16.69,16.81,122800.0,13.6488,13.7469,13.6488,13.7469,122800.0
2011-11-03 11:20:00,16.82,16.85,16.81,16.83,87200.0,13.7551,13.7796,13.7469,13.7633,87200.0
2011-11-03 11:30:00,16.85,16.86,16.81,16.82,84000.0,13.7796,13.7878,13.7469,13.7551,84000.0
2011-11-03 11:40:00,16.83,16.84,16.81,16.84,50400.0,13.7633,13.7714,13.7469,13.7714,50400.0
2011-11-03 11:50:00,16.84,16.88,16.79,16.79,123200.0,13.7714,13.8041,13.7305,13.7305,123200.0
2011-11-03 12:00:00,16.79,16.85,16.78,16.84,92800.0,13.7305,13.7796,13.7224,13.7714,92800.0
2011-11-03 12:10:00,16.85,16.87,16.82,16.84,156000.0,13.7796,13.796,13.7551,13.7714,156000.0
2011-11-03 12:20:00,16.85,16.88,16.84,16.86,78800.0,13.7796,13.8041,13.7714,13.7878,78800.0
2011-11-03 12:30:00,16.88,16.88,16.81,16.83,111600.0,13.8041,13.8041,13.7469,13.7633,111600.0
2011-11-03 12:40:00,16.82,16.92,16.81,16.92,134800.0,13.7551,13.8369,13.7469,13.8369,134800.0
2011-11-03 12:50:00,16.92,16.93,16.89,16.92,91200.0,13.8369,13.845,13.8123,13.8369,91200.0
2011-11-03 13:00:00,16.93,16.93,16.9,16.93,60400.0,13.845,13.845,13.8205,13.845,60400.0
2011-11-03 13:10:00,16.94,16.96,16.93,16.95,218800.0,13.8532,13.8696,13.845,13.8614,218800.0
2011-11-03 13:20:00,16.95,16.96,16.93,16.94,105600.0,13.8614,13.8696,13.845,13.8532,105600.0
2011-11-03 13:30:00,16.94,16.97,16.92,16.97,140800.0,13.8532,13.8777,13.8369,13.8777,140800.0
2011-11-03 13:40:00,16.97,17.04,16.96,17.04,185600.0,13.8777,13.935,13.8696,13.935,185600.0
2011-11-03 13:50:00,17.04,17.06,16.99,17.0,151200.0,13.935,13.9513,13.8941,13.9023,151200.0
2011-11-03 14:00:00,17.0,17.05,16.98,17.04,126800.0,13.9023,13.9432,13.8859,13.935,126800.0
2011-11-03 14:10:00,17.05,17.05,16.99,17.01,97600.0,13.9432,13.9432,13.8941,13.9105,97600.0
2011-11-03 14:20:00,17.01,17.02,16.98,16.99,85200.0,13.9105,13.9186,13.8859,13.8941,85200.0
2011-11-03 14:30:00,16.99,17.01,16.98,17.01,72000.0,13.8941,13.9105,13.8859,13.9105,72000.0
2011-11-03 14:40:00,17.01,17.01,16.95,16.95,28000.0,13.9105,13.9105,13.8614,13.8614,28000.0
2011-11-03 14:50:00,16.96,16.98,16.94,16.97,44800.0,13.8696,13.8859,13.8532,13.8777,44800.0
2011-11-03 15:00:00,16.97,17.04,16.97,17.02,98800.0,13.8777,13.935,13.8777,13.9186,98800.0
2011-11-03 15:10:00,17.03,17.05,17.0,17.03,136800.0,13.9268,13.9432,13.9023,13.9268,136800.0
2011-11-03 15:20:00,17.03,17.07,17.01,17.06,70400.0,13.9268,13.9595,13.9105,13.9513,70400.0
2011-11-03 15:30:00,17.07,17.09,17.02,17.03,108800.0,13.9595,13.9759,13.9186,13.9268,108800.0
2011-11-03 15:40:00,17.03,17.06,17.02,17.05,723200.0,13.9268,13.9513,13.9186,13.9432,723200.0
2011-11-03 15:50:00,17.05,17.09,17.04,17.04,935200.0,13.9432,13.9759,13.935,13.935,935200.0
2011-11-04 09:30:00,16.88,16.95,16.86,16.91,618000.0,13.8041,13.8614,13.7878,13.8287,618000.0
2011-11-04 09:40:00,16.91,16.93,16.85,16.91,1067200.0,13.8287,13.845,13.7796,13.8287,1067200.0
2011-11-04 09:50:00,16.92,16.94,16.81,16.82,620000.0,13.8369,13.8532,13.7469,13.7551,620000.0
2011-11-04 10:00:00,16.82,16.84,16.81,16.83,436400.0,13.7551,13.7714,13.7469,13.7633,436400.0
2011-11-04 10:10:00,16.83,16.87,16.82,16.83,354800.0,13.7633,13.796,13.7551,13.7633,354800.0
2011-11-04 10:20:00,16.83,16.83,16.76,16.78,294400.0,13.7633,13.7633,13.706,13.7224,294400.0
2011-11-04 10:30:00,16.77,16.77,16.72,16.74,413600.0,13.7142,13.7142,13.6733,13.6897,413600.0
2011-11-04 10:40:00,16.74,16.83,16.74,16.83,527600.0,13.6897,13.7633,13.6897,13.7633,527600.0
2011-11-04 10:50:00,16.82,16.85,16.8,16.84,365600.0,13.7551,13.7796,13.7387,13.7714,365600.0
2011-11-04 11:00:00,16.84,16.87,16.84,16.86,102000.0,13.7714,13.796,13.7714,13.7878,102000.0
2011-11-04 11:10:00,16.86,16.88,16.81,16.82,104000.0,13.7878,13.8041,13.7469,13.7551,104000.0
2011-11-04 11:20:00,16.82,16.85,16.8,16.83,144800.0,13.7551,13.7796,13.7387,13.7633,144800.0
2011-11-04 11:30:00,16.83,16.85,16.8,16.84,130000.0,13.7633,13.7796,13.7387,13.7714,130000.0
2011-11-04 11:40:00,16.85,16.87,16.83,16.85,105600.0,13.7796,13.796,13.7633,13.7796,105600.0
2011-11-04 11:50:00,16.85,16.86,16.83,16.86,125200.0,13.7796,13.7878,13.7633,13.7878,125200.0
2011-11-04 12:00:00,16.86,16.91,16.85,16.86,281600.0,13.7878,13.8287,13.7796,13.7878,281600.0
2011-11-04 12:10:00,16.87,16.9,16.85,16.89,115200.0,13.796,13.8205,13.7796,13.8123,115200.0
2011-11-04 12:20:00,16.89,16.9,16.87,16.89,132400.0,13.8123,13.8205,13.796,13.8123,132400.0
2011-11-04 12:30:00,16.89,16.89,16.84,16.85,157200.0,13.8123,13.8123,13.7714,13.7796,157200.0
2011-11-04 12:40:00,16.85,16.86,16.78,16.81,294000.0,13.7796,13.7878,13.7224,13.7469,294000.0
2011-11-04 12:50:00,16.81,16.86,16.8,16.86,68400.0,13.7469,13.7878,13.7387,13.7878,68400.0
2011-11-04 13:00:00,16.85,16.88,16.85,16.87,23200.0,13.7796,13.8041,13.7796,13.796,23200.0
2011-11-04 13:10:00,16.88,16.93,16.88,16.92,72400.0,13.8041,13.845,13.8041,13.8369,72400.0
2011-11-04 13:20:00,16.93,16.94,16.9,16.92,47600.0,13.845,13.8532,13.8205,13.8369,47600.0
2011-11-04 13:30:00,16.92,16.92,16.89,16.89,51200.0,13.8369,13.8369,13.8123,13.8123,51200.0
2011-11-04 13:40:00,16.9,17.0,16.89,16.97,136800.0,13.8205,13.9023,13.8123,13.8777,136800.0
2011-11-04 13:50:00,16.98,16.99,16.92,16.93,94000.0,13.8859,13.8941,13.8369,13.845,94000.0
2011-11-04 14:00:00,16.93,16.95,16.92,16.94,147600.0,13.845,13.8614,13.8369,13.8532,147600.0
2011-11-04 14:10:00,16.94,16.98,16.93,16.98,66400.0,13.8532,13.8859,13.845,13.8859,66400.0
2011-11-04 14:20:00,16.97,17.0,16.95,16.98,203600.0,13.8777,13.9023,13.8614,13.8859,203600.0
2011-11-04 14:30:00,16.98,16.99,16.93,16.93,66000.0,13.8859,13.8941,13.845,13.845,66000.0
2011-11-04 14:40:00,16.93,16.99,16.93,16.97,76000.0,13.845,13.8941,13.845,13.8777,76000.0
2011-11-04 14:50:00,16.96,16.96,16.93,16.96,97600.0,13.8696,13.8696,13.845,13.8696,97600.0
2011-11-04 15:00:00,16.95,16.95,16.85,16.87,118800.0,13.8614,13.8614,13.7796,13.796,118800.0
2011-11-04 15:10:00,16.86,16.91,16.85,16.91,186800.0,13.7878,13.8287,13.7796,13.8287,186800.0
2011-11-04 15:20:00,16.91,16.91,16.85,16.9,273200.0,13.8287,13.8287,13.7796,13.8205,273200.0
2011-11-04 15:30:00,16.89,16.94,16.88,16.92,282000.0,13.8123,13.8532,13.8041,13.8369,282000.0
2011-11-04 15:40:00,16.92,17.0,16.92,16.97,226000.0,13.8369,13.9023,13.8369,13.8777,226000.0
2011-11-04 15:50:00,16.97,16.97,16.93,16.97,570400.0,13.8777,13.8777,13.845,13.8777,570400.0
2011-11-07 09:30:00,16.94,17.01,16.92,17.0,280800.0,13.8532,13.9105,13.8369,13.9023,280800.0
2011-11-07 09:40:00,17.0,17.02,16.93,16.95,184000.0,13.9023,13.9186,13.845,13.8614,184000.0
2011-11-07 09:50:00,16.95,16.99,16.92,16.94,152000.0,13.8614,13.8941,13.8369,13.8532,152000.0
2011-11-07 10:00:00,16.94,16.95,16.85,16.9,130400.0,13.8532,13.8614,13.7796,13.8205,130400.0
2011-11-07 10:10:00,16.89,16.94,16.86,16.87,149600.0,13.8123,13.8532,13.7878,13.796,149600.0
2011-11-07 10:20:00,16.86,16.89,16.83,16.86,118400.0,13.7878,13.8123,13.7633,13.7878,118400.0
2011-11-07 10:30:00,16.84,16.86,16.75,16.77,377600.0,13.7714,13.7878,13.6978,13.7142,377600.0
2011-11-07 10:40:00,16.77,16.78,16.71,16.74,462000.0,13.7142,13.7224,13.6651,13.6897,462000.0
2011-11-07 10:50:00,16.74,16.75,16.68,16.72,277600.0,13.6897,13.6978,13.6406,13.6733,277600.0
2011-11-07 11:00:00,16.71,16.79,16.7,16.74,164800.0,13.6651,13.7305,13.6569,13.6897,164800.0
2011-11-07 11:10:00,16.74,16.82,16.73,16.79,160800.0,13.6897,13.7551,13.6815,13.7305,160800.0
2011-11-07 11:20:00,16.79,16.79,16.72,16.74,140800.0,13.7305,13.7305,13.6733,13.6897,140800.0
2011-11-07 11:30:00,16.74,17.49,16.72,16.76,747600.0,13.6897,14.303,13.6733,13.706,747600.0
2011-11-07 11:40:00,16.76,16.77,16.71,16.75,199200.0,13.706,13.7142,13.6651,13.6978,199200.0
2011-11-07 11:50:00,16.75,16.78,16.71,16.73,112000.0,13.6978,13.7224,13.6651,13.6815,112000.0
2011-11-07 12:00:00,16.72,16.77,16.72,16.75,80400.0,13.6733,13.7142,13.6733,13.6978,80400.0
2011-11-07 12:10:00,16.75,16.75,16.63,16.64,543600.0,13.6978,13.6978,13.5997,13.6079,543600.0
2011-11-07 12:20:00,16.64,16.65,16.61,16.63,109600.0,13.6079,13.6161,13.5833,13.5997,109600.0
2011-11-07 12:30:00,16.63,16.65,16.6,16.65,62400.0,13.5997,13.6161,13.5752,13.6161,62400.0
2011-11-07 12:40:00,16.65,16.67,16.65,16.66,78800.0,13.6161,13.6324,13.6161,13.6242,78800.0
2011-11-07 12:50:00,16.66,16.68,16.65,16.67,42800.0,13.6242,13.6406,13.6161,13.6324,42800.0
2011-11-07 13:00:00,16.67,16.67,16.65,16.67,66400.0,13.6324,13.6324,13.6161,13.6324,66400.0
2011-11-07 13:10:00,16.66,16.72,16.66,16.71,70800.0,13.6242,13.6733,13.6242,13.6651,70800.0
2011-11-07 13:20:00,16.72,16.73,16.7,16.72,438800.0,13.6733,13.6815,13.6569,13.6733,438800.0
2011-11-07 13:30:00,16.73,16.73,16.7,16.7,65200.0,13.6815,13.6815,13.6569,13.6569,65200.0
2011-11-07 13:40:00,16.7,16.71,16.69,16.7,50800.0,13.6569,13.6651,13.6488,13.6569,50800.0
2011-11-07 13:50:00,16.69,16.81,16.68,16.8,120800.0,13.6488,13.7469,13.6406,13.7387,120800.0
2011-11-07 14:00:00,16.8,16.86,16.79,16.84,147600.0,13.7387,13.7878,13.7305,13.7714,147600.0
2011-11-07 14:10:00,16.84,16.89,16.84,16.87,138400.0,13.7714,13.8123,13.7714,13.796,138400.0
2011-11-07 14:20:00,16.87,16.93,16.87,16.92,121200.0,13.796,13.845,13.796,13.8369,121200.0
2011-11-07 14:30:00,16.92,16.94,16.9,16.93,78000.0,13.8369,13.8532,13.8205,13.845,78000.0
2011-11-07 14:40:00,16.93,16.93,16.9,16.91,72800.0,13.845,13.845,13.8205,13.8287,72800.0
2011-11-07 14:50:00,16.9,16.97,16.9,16.96,56800.0,13.8205,13.8777,13.8205,13.8696,56800.0
2011-11-07 15:00:00,16.97,16.98,16.96,16.97,36800.0,13.8777,13.8859,13.8696,13.8777,36800.0
2011-11-07 15:10:00,16.97,16.99,16.92,16.92,90800.0,13.8777,13.8941,13.8369,13.8369,90800.0
2011-11-07 15:20:00,16.92,16.94,16.87,16.87,147200.0,13.8369,13.8532,13.796,13.796,147200.0
2011-11-07 15:30:00,16.86,16.95,16.86,16.95,117600.0,13.7878,13.8614,13.7878,13.8614,117600.0
2011-11-07 15:40:00,16.95,16.96,16.9,16.92,149200.0,13.8614,13.8696,13.8205,13.8369,149200.0
2011-11-07 15:50:00,16.91,16.96,16.9,16.94,452000.0,13.8287,13.8696,13.8205,13.8532,452000.0
2011-11-08 09:30:00,17.07,17.09,17.02,17.03,171200.0,13.9595,13.9759,13.9186,13.9268,171200.0
2011-11-08 09:40:00,17.04,17.09,17.02,17.05,141200.0,13.935,13.9759,13.9186,13.9432,141200.0
2011-11-08 09:50:00,17.05,17.11,17.03,17.11,52400.0,13.9432,13.9922,13.9268,13.9922,52400.0
2011-11-08 10:00:00,17.13,17.13,17.05,17.05,333600.0,14.0086,14.0086,13.9432,13.9432,333600.0
2011-11-08 10:10:00,17.05,17.05,16.97,17.02,210000.0,13.9432,13.9432,13.8777,13.9186,210000.0
2011-11-08 10:20:00,17.02,17.02,16.88,16.92,169600.0,13.9186,13.9186,13.8041,13.8369,169600.0
2011-11-08 10:30:00,16.92,16.96,16.9,16.94,164000.0,13.8369,13.8696,13.8205,13.8532,164000.0
2011-11-08 10:40:00,16.95,17.01,16.94,16.99,286000.0,13.8614,13.9105,13.8532,13.8941,286000.0
2011-11-08 10:50:00,16.98,16.99,16.92,16.93,196800.0,13.8859,13.8941,13.8369,13.845,196800.0
2011-11-08 11:00:00,16.93,16.96,16.83,16.85,204000.0,13.845,13.8696,13.7633,13.7796,204000.0
2011-11-08 11:10:00,16.84,16.84,16.74,16.77,237200.0,13.7714,13.7714,13.6897,13.7142,237200.0
2011-11-08 11:20:00,16.77,16.79,16.73,16.78,204000.0,13.7142,13.7305,13.6815,13.7224,204000.0
2011-11-08 11:30:00,16.78,16.79,16.75,16.75,86000.0,13.7224,13.7305,13.6978,13.6978,86000.0
2011-11-08 11:40:00,16.75,16.81,16.74,16.8,85200.0,13.6978,13.7469,13.6897,13.7387,85200.0
2011-11-08 11:50:00,16.8,16.83,16.79,16.81,74000.0,13.7387,13.7633,13.7305,13.7469,74000.0
2011-11-08 12:00:00,16.81,16.85,16.78,16.85,79600.0,13.7469,13.7796,13.7224,13.7796,79600.0
2011-11-08 12:10:00,16.85,16.86,16.84,16.86,68000.0,13.7796,13.7878,13.7714,13.7878,68000.0
2011-11-08 12:20:00,16.86,16.87,16.84,16.85,50400.0,13.7878,13.796,13.7714,13.7796,50400.0
2011-11-08 12:30:00,16.85,16.89,16.85,16.88,68800.0,13.7796,13.8123,13.7796,13.8041,68800.0
2011-11-08 12:40:00,16.89,16.89,16.84,16.85,40000.0,13.8123,13.8123,13.7714,13.7796,40000.0
2011-11-08 12:50:00,16.85,16.87,16.84,16.86,29200.0,13.7796,13.796,13.7714,13.7878,29200.0
2011-11-08 13:00:00,16.86,16.89,16.85,16.85,58800.0,13.7878,13.8123,13.7796,13.7796,58800.0
2011-11-08 13:10:00,16.85,16.85,16.82,16.84,126000.0,13.7796,13.7796,13.7551,13.7714,126000.0
2011-11-08 13:20:00,16.84,16.91,16.83,16.9,65600.0,13.7714,13.8287,13.7633,13.8205,65600.0
2011-11-08 13:30:00,16.9,16.92,16.88,16.92,72400.0,13.8205,13.8369,13.8041,13.8369,72400.0
2011-11-08 13:40:00,16.92,17.02,16.91,16.99,585600.0,13.8369,13.9186,13.8287,13.8941,585600.0
2011-11-08 13:50:00,16.99,17.05,16.99,17.03,178800.0,13.8941,13.9432,13.8941,13.9268,178800.0
2011-11-08 14:00:00,17.03,17.04,16.99,17.01,94000.0,13.9268,13.935,13.8941,13.9105,94000.0
2011-11-08 14:10:00,17.0,17.04,17.0,17.01,86800.0,13.9023,13.935,13.9023,13.9105,86800.0
2011-11-08 14:20:00,17.01,17.1,17.0,17.1,147600.0,13.9105,13.9841,13.9023,13.9841,147600.0
2011-11-08 14:30:00,17.1,17.12,17.07,17.09,114000.0,13.9841,14.0004,13.9595,13.9759,114000.0
2011-11-08 14:40:00,17.09,17.11,17.08,17.1,134400.0,13.9759,13.9922,13.9677,13.9841,134400.0
2011-11-08 14:50:00,17.1,17.13,17.09,17.11,268800.0,13.9841,14.0086,13.9759,13.9922,268800.0
2011-11-08 15:00:00,17.11,17.11,17.05,17.11,112000.0,13.9922,13.9922,13.9432,13.9922,112000.0
2011-11-08 15:10:00,17.11,17.16,17.11,17.15,108800.0,13.9922,14.0331,13.9922,14.0249,108800.0
2011-11-08 15:20:00,17.15,17.16,17.13,17.15,68000.0,14.0249,14.0331,14.0086,14.0249,68000.0
2011-11-08 15:30:00,17.15,17.18,17.15,17.18,529600.0,14.0249,14.0495,14.0249,14.0495,529600.0
2011-11-08 15:40:00,17.18,17.18,17.13,17.16,267200.0,14.0495,14.0495,14.0086,14.0331,267200.0
2011-11-08 15:50:00,17.16,17.2,17.15,17.17,1022000.0,14.0331,14.0658,14.0249,14.0413,1022000.0
2011-11-09 09:30:00,16.74,16.78,16.66,16.75,552000.0,13.6897,13.7224,13.6242,13.6978,552000.0
2011-11-09 09:40:00,16.74,16.77,16.71,16.73,151600.0,13.6897,13.7142,13.6651,13.6815,151600.0
2011-11-09 09:50:00,16.73,16.74,16.66,16.7,170400.0,13.6815,13.6897,13.6242,13.6569,170400.0
2011-11-09 10:00:00,16.7,16.73,16.7,16.72,97600.0,13.6569,13.6815,13.6569,13.6733,97600.0
2011-11-09 10:10:00,16.72,16.79,16.71,16.76,421200.0,13.6733,13.7305,13.6651,13.706,421200.0
2011-11-09 10:20:00,16.76,16.77,16.7,16.71,124000.0,13.706,13.7142,13.6569,13.6651,124000.0
2011-11-09 10:30:00,16.71,16.74,16.67,16.67,143600.0,13.6651,13.6897,13.6324,13.6324,143600.0
2011-11-09 10:40:00,16.67,16.79,16.67,16.76,128000.0,13.6324,13.7305,13.6324,13.706,128000.0
2011-11-09 10:50:00,16.76,16.78,16.73,16.73,92000.0,13.706,13.7224,13.6815,13.6815,92000.0
2011-11-09 11:00:00,16.73,16.77,16.71,16.75,104000.0,13.6815,13.7142,13.6651,13.6978,104000.0
2011-11-09 11:10:00,16.75,16.82,16.75,16.8,133600.0,13.6978,13.7551,13.6978,13.7387,133600.0
2011-11-09 11:20:00,16.81,16.83,16.77,16.78,76000.0,13.7469,13.7633,13.7142,13.7224,76000.0
2011-11-09 11:30:00,16.78,16.81,16.77,16.8,81200.0,13.7224,13.7469,13.7142,13.7387,81200.0
2011-11-09 11:40:00,16.8,16.83,16.78,16.82,80000.0,13.7387,13.7633,13.7224,13.7551,80000.0
2011-11-09 11:50:00,16.82,16.83,16.78,16.78,70400.0,13.7551,13.7633,13.7224,13.7224,70400.0
2011-11-09 12:00:00,16.79,16.79,16.75,16.75,159600.0,13.7305,13.7305,13.6978,13.6978,159600.0
2011-11-09 12:10:00,16.75,16.76,16.74,16.75,44000.0,13.6978,13.706,13.6897,13.6978,44000.0
2011-11-09 12:20:00,16.75,16.76,16.69,16.7,132400.0,13.6978,13.706,13.6488,13.6569,132400.0
2011-11-09 12:30:00,16.7,16.73,16.7,16.71,106000.0,13.6569,13.6815,13.6569,13.6651,106000.0
2011-11-09 12:40:00,16.71,16.73,16.69,16.72,53200.0,13.6651,13.6815,13.6488,13.6733,53200.0
2011-11-09 12:50:00,16.72,16.75,16.72,16.74,67200.0,13.6733,13.6978,13.6733,13.6897,67200.0
2011-11-09 13:00:00,16.75,16.75,16.72,16.73,80800.0,13.6978,13.6978,13.6733,13.6815,80800.0
2011-11-09 13:10:00,16.73,16.73,16.66,16.66,145200.0,13.6815,13.6815,13.6242,13.6242,145200.0
2011-11-09 13:20:00,16.66,16.68,16.64,16.67,172400.0,13.6242,13.6406,13.6079,13.6324,172400.0
2011-11-09 13:30:00,16.66,16.67,16.65,16.65,152000.0,13.6242,13.6324,13.6161,13.6161,152000.0
2011-11-09 13:40:00,16.64,16.66,16.59,16.59,92000.0,13.6079,13.6242,13.567,13.567,92000.0
2011-11-09 13:50:00,16.6,16.6,16.51,16.54,90400.0,13.5752,13.5752,13.5016,13.5261,90400.0
2011-11-09 14:00:00,16.54,16.54,16.44,16.48,247200.0,13.5261,13.5261,13.4443,13.477,247200.0
2011-11-09 14:10:00,16.48,16.54,16.48,16.52,317200.0,13.477,13.5261,13.477,13.5097,317200.0
2011-11-09 14:20:00,16.52,16.52,16.42,16.48,129200.0,13.5097,13.5097,13.428,13.477,129200.0
2011-11-09 14:30:00,16.48,16.5,16.45,16.48,119200.0,13.477,13.4934,13.4525,13.477,119200.0
2011-11-09 14:40:00,16.48,16.53,16.45,16.53,145600.0,13.477,13.5179,13.4525,13.5179,145600.0
2011-11-09 14:50:00,16.51,16.54,16.5,16.5,124400.0,13.5016,13.5261,13.4934,13.4934,124400.0
2011-11-09 15:00:00,16.5,16.55,16.49,16.53,132400.0,13.4934,13.5343,13.4852,13.5179,132400.0
2011-11-09 15:10:00,16.53,16.54,16.5,16.52,112400.0,13.5179,13.5261,13.4934,13.5097,112400.0
2011-11-09 15:20:00,16.52,16.57,16.51,16.52,172400.0,13.5097,13.5506,13.5016,13.5097,172400.0
2011-11-09 15:30:00,16.52,16.52,16.43,16.44,193600.0,13.5097,13.5097,13.4361,13.4443,193600.0
2011-11-09 15:40:00,16.43,16.46,16.4,16.41,335200.0,13.4361,13.4607,13.4116,13.4198,335200.0
2011-11-09 15:50:00,16.41,16.46,16.39,16.42,837200.0,13.4198,13.4607,13.4034,13.428,837200.0
2011-11-10 09:30:00,16.66,16.71,16.57,16.57,187200.0,13.6242,13.6651,13.5506,13.5506,187200.0
2011-11-10 09:40:00,16.57,16.6,16.54,16.57,158800.0,13.5506,13.5752,13.5261,13.5506,158800.0
2011-11-10 09:50:00,16.57,16.57,16.43,16.43,229600.0,13.5506,13.5506,13.4361,13.4361,229600.0
2011-11-10 10:00:00,16.44,16.55,16.42,16.5,160800.0,13.4443,13.5343,13.428,13.4934,160800.0
2011-11-10 10:10:00,16.51,16.53,16.44,16.47,49200.0,13.5016,13.5179,13.4443,13.4689,49200.0
2011-11-10 10:20:00,16.46,16.47,16.43,16.43,46400.0,13.4607,13.4689,13.4361,13.4361,46400.0
2011-11-10 10:30:00,16.44,16.45,16.34,16.45,207200.0,13.4443,13.4525,13.3625,13.4525,207200.0
2011-11-10 10:40:00,16.45,16.47,16.39,16.4,254800.0,13.4525,13.4689,13.4034,13.4116,254800.0
2011-11-10 10:50:00,16.4,16.48,16.4,16.47,149200.0,13.4116,13.477,13.4116,13.4689,149200.0
2011-11-10 11:00:00,16.47,16.54,16.46,16.52,112000.0,13.4689,13.5261,13.4607,13.5097,112000.0
2011-11-10 11:10:00,16.53,16.55,16.5,16.51,206000.0,13.5179,13.5343,13.4934,13.5016,206000.0
2011-11-10 11:20:00,16.52,16.53,16.48,16.5,72800.0,13.5097,13.5179,13.477,13.4934,72800.0
2011-11-10 11:30:00,16.5,16.54,16.49,16.52,148000.0,13.4934,13.5261,13.4852,13.5097,148000.0
2011-11-10 11:40:00,16.53,16.62,16.53,16.61,184000.0,13.5179,13.5915,13.5179,13.5833,184000.0
2011-11-10 11:50:00,16.6,16.61,16.56,16.58,113200.0,13.5752,13.5833,13.5425,13.5588,113200.0
2011-11-10 12:00:00,16.57,16.61,16.56,16.61,142800.0,13.5506,13.5833,13.5425,13.5833,142800.0
2011-11-10 12:10:00,16.61,16.63,16.58,16.61,88000.0,13.5833,13.5997,13.5588,13.5833,88000.0
2011-11-10 12:20:00,16.61,16.61,16.58,16.59,34800.0,13.5833,13.5833,13.5588,13.567,34800.0
2011-11-10 12:30:00,16.58,16.58,16.5,16.52,94400.0,13.5588,13.5588,13.4934,13.5097,94400.0
2011-11-10 12:40:00,16.51,16.57,16.51,16.57,55600.0,13.5016,13.5506,13.5016,13.5506,55600.0
2011-11-10 12:50:00,16.57,16.61,16.57,16.6,47600.0,13.5506,13.5833,13.5506,13.5752,47600.0
2011-11-10 13:00:00,16.6,16.61,16.57,16.59,63200.0,13.5752,13.5833,13.5506,13.567,63200.0
2011-11-10 13:10:00,16.59,16.68,16.59,16.66,73600.0,13.567,13.6406,13.567,13.6242,73600.0
2011-11-10 13:20:00,16.66,16.67,16.6,16.6,50000.0,13.6242,13.6324,13.5752,13.5752,50000.0
2011-11-10 13:30:00,16.6,16.61,16.58,16.58,52400.0,13.5752,13.5833,13.5588,13.5588,52400.0
2011-11-10 13:40:00,16.59,16.62,16.55,16.55,150400.0,13.567,13.5915,13.5343,13.5343,150400.0
2011-11-10 13:50:00,16.54,16.59,16.54,16.59,54000.0,13.5261,13.567,13.5261,13.567,54000.0
2011-11-10 14:00:00,16.59,16.59,16.48,16.5,90000.0,13.567,13.567,13.477,13.4934,90000.0
2011-11-10 14:10:00,16.5,16.56,16.5,16.55,103200.0,13.4934,13.5425,13.4934,13.5343,103200.0
2011-11-10 14:20:00,16.55,16.55,16.49,16.49,130800.0,13.5343,13.5343,13.4852,13.4852,130800.0
2011-11-10 14:30:00,16.49,16.52,16.47,16.49,111600.0,13.4852,13.5097,13.4689,13.4852,111600.0
2011-11-10 14:40:00,16.49,16.53,16.48,16.49,125600.0,13.4852,13.5179,13.477,13.4852,125600.0
2011-11-10 14:50:00,16.49,16.51,16.43,16.43,102800.0,13.4852,13.5016,13.4361,13.4361,102800.0
2011-11-10 15:00:00,16.43,16.5,16.42,16.44,150000.0,13.4361,13.4934,13.428,13.4443,150000.0
2011-11-10 15:10:00,16.44,16.5,16.44,16.47,122800.0,13.4443,13.4934,13.4443,13.4689,122800.0
2011-11-10 15:20:00,16.47,16.56,16.44,16.54,248000.0,13.4689,13.5425,13.4443,13.5261,248000.0
2011-11-10 15:30:00,16.54,16.55,16.48,16.51,219600.0,13.5261,13.5343,13.477,13.5016,219600.0
2011-11-10 15:40:00,16.51,16.54,16.48,16.52,146400.0,13.5016,13.5261,13.477,13.5097,146400.0
2011-11-10 15:50:00,16.52,16.57,16.51,16.52,218000.0,13.5097,13.5506,13.5016,13.5097,218000.0
2011-11-11 09:30:00,16.75,16.75,16.7,16.72,170400.0,13.6978,13.6978,13.6569,13.6733,170400.0
2011-11-11 09:40:00,16.75,16.81,16.75,16.77,100000.0,13.6978,13.7469,13.6978,13.7142,100000.0
2011-11-11 09:50:00,16.77,16.85,16.76,16.83,96400.0,13.7142,13.7796,13.706,13.7633,96400.0
2011-11-11 10:00:00,16.84,16.9,16.83,16.88,139200.0,13.7714,13.8205,13.7633,13.8041,139200.0
2011-11-11 10:10:00,16.88,16.9,16.85,16.86,49200.0,13.8041,13.8205,13.7796,13.7878,49200.0
2011-11-11 10:20:00,16.85,16.91,16.84,16.91,52400.0,13.7796,13.8287,13.7714,13.8287,52400.0
2011-11-11 10:30:00,16.91,16.96,16.91,16.94,78000.0,13.8287,13.8696,13.8287,13.8532,78000.0
2011-11-11 10:40:00,16.94,16.98,16.93,16.98,80400.0,13.8532,13.8859,13.845,13.8859,80400.0
2011-11-11 10:50:00,16.98,17.01,16.97,17.0,61600.0,13.8859,13.9105,13.8777,13.9023,61600.0
2011-11-11 11:00:00,17.0,17.01,16.98,16.98,57600.0,13.9023,13.9105,13.8859,13.8859,57600.0
2011-11-11 11:10:00,16.98,17.0,16.96,16.97,50800.0,13.8859,13.9023,13.8696,13.8777,50800.0
2011-11-11 11:20:00,16.97,16.98,16.96,16.96,64400.0,13.8777,13.8859,13.8696,13.8696,64400.0
2011-11-11 11:30:00,16.97,16.97,16.96,16.97,20800.0,13.8777,13.8777,13.8696,13.8777,20800.0
2011-11-11 11:40:00,16.98,17.0,16.97,16.99,80000.0,13.8859,13.9023,13.8777,13.8941,80000.0
2011-11-11 11:50:00,16.99,16.99,16.96,16.97,25600.0,13.8941,13.8941,13.8696,13.8777,25600.0
2011-11-11 12:00:00,16.98,16.99,16.96,16.98,99200.0,13.8859,13.8941,13.8696,13.8859,99200.0
2011-11-11 12:10:00,16.99,16.99,16.96,16.97,59600.0,13.8941,13.8941,13.8696,13.8777,59600.0
2011-11-11 12:20:00,16.97,16.97,16.92,16.93,45200.0,13.8777,13.8777,13.8369,13.845,45200.0
2011-11-11 12:30:00,16.94,16.94,16.92,16.93,52000.0,13.8532,13.8532,13.8369,13.845,52000.0
2011-11-11 12:40:00,16.93,16.95,16.93,16.95,47600.0,13.845,13.8614,13.845,13.8614,47600.0
2011-11-11 12:50:00,16.94,16.96,16.94,16.96,28800.0,13.8532,13.8696,13.8532,13.8696,28800.0
2011-11-11 13:00:00,16.97,17.01,16.96,17.01,130000.0,13.8777,13.9105,13.8696,13.9105,130000.0
2011-11-11 13:10:00,17.0,17.0,16.98,16.98,38400.0,13.9023,13.9023,13.8859,13.8859,38400.0
2011-11-11 13:20:00,16.98,16.98,16.94,16.96,36800.0,13.8859,13.8859,13.8532,13.8696,36800.0
2011-11-11 13:30:00,16.95,16.99,16.95,16.99,107200.0,13.8614,13.8941,13.8614,13.8941,107200.0
2011-11-11 13:40:00,16.98,17.02,16.98,17.01,799600.0,13.8859,13.9186,13.8859,13.9105,799600.0
2011-11-11 13:50:00,17.01,17.01,16.97,16.98,86800.0,13.9105,13.9105,13.8777,13.8859,86800.0
2011-11-11 14:00:00,16.98,17.0,16.97,17.0,36400.0,13.8859,13.9023,13.8777,13.9023,36400.0
2011-11-11 14:10:00,17.0,17.02,16.99,17.02,51600.0,13.9023,13.9186,13.8941,13.9186,51600.0
2011-11-11 14:20:00,17.02,17.02,16.99,17.01,43200.0,13.9186,13.9186,13.8941,13.9105,43200.0
2011-11-11 14:30:00,17.02,17.02,16.99,16.99,46400.0,13.9186,13.9186,13.8941,13.8941,46400.0
2011-11-11 14:40:00,17.0,17.01,16.99,16.99,36000.0,13.9023,13.9105,13.8941,13.8941,36000.0
2011-11-11 14:50:00,16.99,17.0,16.95,16.97,73600.0,13.8941,13.9023,13.8614,13.8777,73600.0
2011-11-11 15:00:00,16.96,16.98,16.95,16.96,86000.0,13.8696,13.8859,13.8614,13.8696,86000.0
2011-11-11 15:10:00,16.96,16.98,16.94,16.98,187200.0,13.8696,13.8859,13.8532,13.8859,187200.0
2011-11-11 15:20:00,16.98,17.0,16.96,17.0,214400.0,13.8859,13.9023,13.8696,13.9023,214400.0
2011-11-11 15:30:00,17.0,17.0,16.98,16.98,153600.0,13.9023,13.9023,13.8859,13.8859,153600.0
2011-11-11 15:40:00,16.98,17.0,16.96,17.0,399600.0,13.8859,13.9023,13.8696,13.9023,399600.0
2011-11-11 15:50:00,17.0,17.02,16.98,16.99,445200.0,13.9023,13.9186,13.8859,13.8941,445200.0
2011-11-14 09:30:00,16.89,16.94,16.88,16.94,131600.0,13.8123,13.8532,13.8041,13.8532,131600.0
2011-11-14 09:40:00,16.94,16.95,16.85,16.85,278400.0,13.8532,13.8614,13.7796,13.7796,278400.0
2011-11-14 09:50:00,16.85,16.88,16.82,16.87,106400.0,13.7796,13.8041,13.7551,13.796,106400.0
2011-11-14 10:00:00,16.86,16.91,16.84,16.9,177600.0,13.7878,13.8287,13.7714,13.8205,177600.0
2011-11-14 10:10:00,16.92,16.94,16.89,16.9,58400.0,13.8369,13.8532,13.8123,13.8205,58400.0
2011-11-14 10:20:00,16.9,16.93,16.9,16.91,50400.0,13.8205,13.845,13.8205,13.8287,50400.0
2011-11-14 10:30:00,16.91,16.92,16.84,16.86,62000.0,13.8287,13.8369,13.7714,13.7878,62000.0
2011-11-14 10:40:00,16.85,16.85,16.81,16.83,78000.0,13.7796,13.7796,13.7469,13.7633,78000.0
2011-11-14 10:50:00,16.83,16.85,16.81,16.83,102800.0,13.7633,13.7796,13.7469,13.7633,102800.0
2011-11-14 11:00:00,16.83,16.88,16.82,16.87,48400.0,13.7633,13.8041,13.7551,13.796,48400.0
2011-11-14 11:10:00,16.88,16.88,16.82,16.84,59600.0,13.8041,13.8041,13.7551,13.7714,59600.0
2011-11-14 11:20:00,16.84,16.87,16.83,16.84,55600.0,13.7714,13.796,13.7633,13.7714,55600.0
2011-11-14 11:30:00,16.84,16.86,16.83,16.84,46800.0,13.7714,13.7878,13.7633,13.7714,46800.0
2011-11-14 11:40:00,16.84,16.84,16.8,16.81,36000.0,13.7714,13.7714,13.7387,13.7469,36000.0
2011-11-14 11:50:00,16.81,16.82,16.73,16.75,102000.0,13.7469,13.7551,13.6815,13.6978,102000.0
2011-11-14 12:00:00,16.75,16.76,16.72,16.76,588800.0,13.6978,13.706,13.6733,13.706,588800.0
2011-11-14 12:10:00,16.75,16.75,16.73,16.74,520800.0,13.6978,13.6978,13.6815,13.6897,520800.0
2011-11-14 12:20:00,16.73,16.74,16.69,16.7,577600.0,13.6815,13.6897,13.6488,13.6569,577600.0
2011-11-14 12:30:00,16.7,16.72,16.68,16.7,365200.0,13.6569,13.6733,13.6406,13.6569,365200.0
2011-11-14 12:40:00,16.7,16.72,16.7,16.72,117600.0,13.6569,13.6733,13.6569,13.6733,117600.0
2011-11-14 12:50:00,16.71,16.73,16.71,16.73,176800.0,13.6651,13.6815,13.6651,13.6815,176800.0
2011-11-14 13:00:00,16.72,16.73,16.69,16.7,79600.0,13.6733,13.6815,13.6488,13.6569,79600.0
2011-11-14 13:10:00,16.7,16.72,16.68,16.71,64400.0,13.6569,13.6733,13.6406,13.6651,64400.0
2011-11-14 13:20:00,16.72,16.75,16.71,16.75,37600.0,13.6733,13.6978,13.6651,13.6978,37600.0
2011-11-14 13:30:00,16.75,16.79,16.73,16.78,41600.0,13.6978,13.7305,13.6815,13.7224,41600.0
2011-11-14 13:40:00,16.79,16.79,16.75,16.75,35200.0,13.7305,13.7305,13.6978,13.6978,35200.0
2011-11-14 13:50:00,16.75,16.76,16.73,16.75,46400.0,13.6978,13.706,13.6815,13.6978,46400.0
2011-11-14 14:00:00,16.75,16.77,16.74,16.77,344400.0,13.6978,13.7142,13.6897,13.7142,344400.0
2011-11-14 14:10:00,16.77,16.78,16.76,16.76,415200.0,13.7142,13.7224,13.706,13.706,415200.0
2011-11-14 14:20:00,16.76,16.76,16.72,16.72,118800.0,13.706,13.706,13.6733,13.6733,118800.0
2011-11-14 14:30:00,16.73,16.74,16.71,16.72,33600.0,13.6815,13.6897,13.6651,13.6733,33600.0
2011-11-14 14:40:00,16.72,16.73,16.7,16.7,101200.0,13.6733,13.6815,13.6569,13.6569,101200.0
2011-11-14 14:50:00,16.7,16.72,16.63,16.64,362000.0,13.6569,13.6733,13.5997,13.6079,362000.0
2011-11-14 15:00:00,16.63,16.69,16.63,16.67,526400.0,13.5997,13.6488,13.5997,13.6324,526400.0
2011-11-14 15:10:00,16.66,16.68,16.64,16.65,152400.0,13.6242,13.6406,13.6079,13.6161,152400.0
2011-11-14 15:20:00,16.66,16.71,16.66,16.7,111600.0,13.6242,13.6651,13.6242,13.6569,111600.0
2011-11-14 15:30:00,16.7,16.73,16.69,16.71,133200.0,13.6569,13.6815,13.6488,13.6651,133200.0
2011-11-14 15:40:00,16.71,16.75,16.71,16.75,74800.0,13.6651,13.6978,13.6651,13.6978,74800.0
2011-11-14 15:50:00,16.75,16.77,16.72,16.74,435200.0,13.6978,13.7142,13.6733,13.6897,435200.0
2011-11-15 09:30:00,16.68,16.74,16.64,16.74,703600.0,13.6406,13.6897,13.6079,13.6897,703600.0
2011-11-15 09:40:00,16.74,16.79,16.7,16.73,136000.0,13.6897,13.7305,13.6569,13.6815,136000.0
2011-11-15 09:50:00,16.73,16.78,16.72,16.75,88400.0,13.6815,13.7224,13.6733,13.6978,88400.0
2011-11-15 10:00:00,16.77,16.77,16.71,16.72,64800.0,13.7142,13.7142,13.6651,13.6733,64800.0
2011-11-15 10:10:00,16.72,16.73,16.63,16.63,128800.0,13.6733,13.6815,13.5997,13.5997,128800.0
2011-11-15 10:20:00,16.63,16.67,16.63,16.66,94000.0,13.5997,13.6324,13.5997,13.6242,94000.0
2011-11-15 10:30:00,16.66,16.7,16.64,16.66,88000.0,13.6242,13.6569,13.6079,13.6242,88000.0
2011-11-15 10:40:00,16.66,16.7,16.64,16.65,73200.0,13.6242,13.6569,13.6079,13.6161,73200.0
2011-11-15 10:50:00,16.65,16.67,16.61,16.61,52400.0,13.6161,13.6324,13.5833,13.5833,52400.0
2011-11-15 11:00:00,16.61,16.64,16.61,16.63,47200.0,13.5833,13.6079,13.5833,13.5997,47200.0
2011-11-15 11:10:00,16.64,16.66,16.59,16.59,76800.0,13.6079,13.6242,13.567,13.567,76800.0
2011-11-15 11:20:00,16.6,16.61,16.57,16.6,54000.0,13.5752,13.5833,13.5506,13.5752,54000.0
2011-11-15 11:30:00,16.61,16.61,16.56,16.57,60400.0,13.5833,13.5833,13.5425,13.5506,60400.0
2011-11-15 11:40:00,16.57,16.61,16.57,16.6,32800.0,13.5506,13.5833,13.5506,13.5752,32800.0
2011-11-15 11:50:00,16.6,16.65,16.58,16.63,52800.0,13.5752,13.6161,13.5588,13.5997,52800.0
2011-11-15 12:00:00,16.63,16.7,16.63,16.67,80800.0,13.5997,13.6569,13.5997,13.6324,80800.0
2011-11-15 12:10:00,16.67,16.7,16.66,16.68,63600.0,13.6324,13.6569,13.6242,13.6406,63600.0
2011-11-15 12:20:00,16.68,16.76,16.68,16.74,89600.0,13.6406,13.706,13.6406,13.6897,89600.0
2011-11-15 12:30:00,16.75,16.87,16.75,16.82,219200.0,13.6978,13.796,13.6978,13.7551,219200.0
2011-11-15 12:40:00,16.81,16.85,16.81,16.81,46400.0,13.7469,13.7796,13.7469,13.7469,46400.0
2011-11-15 12:50:00,16.81,16.87,16.81,16.87,40800.0,13.7469,13.796,13.7469,13.796,40800.0
2011-11-15 13:00:00,16.87,16.91,16.86,16.88,189600.0,13.796,13.8287,13.7878,13.8041,189600.0
2011-11-15 13:10:00,16.88,16.89,16.86,16.87,77200.0,13.8041,13.8123,13.7878,13.796,77200.0
2011-11-15 13:20:00,16.87,16.91,16.87,16.9,76800.0,13.796,13.8287,13.796,13.8205,76800.0
2011-11-15 13:30:00,16.91,16.97,16.91,16.96,175600.0,13.8287,13.8777,13.8287,13.8696,175600.0
2011-11-15 13:40:00,16.96,16.98,16.95,16.95,19600.0,13.8696,13.8859,13.8614,13.8614,19600.0
2011-11-15 13:50:00,16.96,16.97,16.94,16.96,46400.0,13.8696,13.8777,13.8532,13.8696,46400.0
2011-11-15 14:00:00,16.96,16.97,16.95,16.96,39200.0,13.8696,13.8777,13.8614,13.8696,39200.0
2011-11-15 14:10:00,16.96,16.98,16.95,16.95,53200.0,13.8696,13.8859,13.8614,13.8614,53200.0
2011-11-15 14:20:00,16.95,16.96,16.92,16.93,49600.0,13.8614,13.8696,13.8369,13.845,49600.0
2011-11-15 14:30:00,16.94,16.96,16.94,16.96,48800.0,13.8532,13.8696,13.8532,13.8696,48800.0
2011-11-15 14:40:00,16.96,16.98,16.96,16.96,106800.0,13.8696,13.8859,13.8696,13.8696,106800.0
2011-11-15 14:50:00,16.97,16.99,16.97,16.97,140000.0,13.8777,13.8941,13.8777,13.8777,140000.0
2011-11-15 15:00:00,16.97,17.02,16.97,17.0,59600.0,13.8777,13.9186,13.8777,13.9023,59600.0
2011-11-15 15:10:00,17.0,17.03,17.0,17.0,218400.0,13.9023,13.9268,13.9023,13.9023,218400.0
2011-11-15 15:20:00,17.0,17.04,17.0,17.04,49600.0,13.9023,13.935,13.9023,13.935,49600.0
2011-11-15 15:30:00,17.03,17.03,16.99,17.0,78800.0,13.9268,13.9268,13.8941,13.9023,78800.0
2011-11-15 15:40:00,17.0,17.03,17.0,17.01,164800.0,13.9023,13.9268,13.9023,13.9105,164800.0
2011-11-15 15:50:00,17.0,17.0,16.95,16.95,399200.0,13.9023,13.9023,13.8614,13.8614,399200.0
2011-11-16 09:30:00,16.76,16.81,16.7,16.8,138800.0,13.706,13.7469,13.6569,13.7387,138800.0
2011-11-16 09:40:00,16.81,16.83,16.79,16.81,208000.0,13.7469,13.7633,13.7305,13.7469,208000.0
2011-11-16 09:50:00,16.82,16.86,16.82,16.82,74800.0,13.7551,13.7878,13.7551,13.7551,74800.0
2011-11-16 10:00:00,16.84,16.86,16.78,16.79,115600.0,13.7714,13.7878,13.7224,13.7305,115600.0
2011-11-16 10:10:00,16.8,16.86,16.78,16.84,102800.0,13.7387,13.7878,13.7224,13.7714,102800.0
2011-11-16 10:20:00,16.85,16.85,16.8,16.82,113600.0,13.7796,13.7796,13.7387,13.7551,113600.0
2011-11-16 10:30:00,16.81,16.84,16.79,16.82,97600.0,13.7469,13.7714,13.7305,13.7551,97600.0
2011-11-16 10:40:00,16.83,16.89,16.8,16.88,129600.0,13.7633,13.8123,13.7387,13.8041,129600.0
2011-11-16 10:50:00,16.88,16.92,16.86,16.91,77200.0,13.8041,13.8369,13.7878,13.8287,77200.0
2011-11-16 11:00:00,16.92,16.96,16.92,16.95,113600.0,13.8369,13.8696,13.8369,13.8614,113600.0
2011-11-16 11:10:00,16.96,16.96,16.92,16.94,53200.0,13.8696,13.8696,13.8369,13.8532,53200.0
2011-11-16 11:20:00,16.94,16.99,16.93,16.96,68400.0,13.8532,13.8941,13.845,13.8696,68400.0
2011-11-16 11:30:00,16.95,16.98,16.93,16.93,254800.0,13.8614,13.8859,13.845,13.845,254800.0
2011-11-16 11:40:00,16.93,16.95,16.89,16.9,168000.0,13.845,13.8614,13.8123,13.8205,168000.0
2011-11-16 11:50:00,16.9,16.91,16.89,16.9,28400.0,13.8205,13.8287,13.8123,13.8205,28400.0
2011-11-16 12:00:00,16.9,16.91,16.89,16.89,21600.0,13.8205,13.8287,13.8123,13.8123,21600.0
2011-11-16 12:10:00,16.89,16.89,16.85,16.87,970800.0,13.8123,13.8123,13.7796,13.796,970800.0
2011-11-16 12:20:00,16.87,16.89,16.86,16.88,558000.0,13.796,13.8123,13.7878,13.8041,558000.0
2011-11-16 12:30:00,16.88,16.94,16.88,16.93,752400.0,13.8041,13.8532,13.8041,13.845,752400.0
2011-11-16 12:40:00,16.93,16.95,16.9,16.91,462000.0,13.845,13.8614,13.8205,13.8287,462000.0
2011-11-16 12:50:00,16.91,16.92,16.89,16.92,594400.0,13.8287,13.8369,13.8123,13.8369,594400.0
2011-11-16 13:00:00,16.92,16.94,16.92,16.93,718800.0,13.8369,13.8532,13.8369,13.845,718800.0
2011-11-16 13:10:00,16.93,16.96,16.92,16.96,598800.0,13.845,13.8696,13.8369,13.8696,598800.0
2011-11-16 13:20:00,16.96,17.02,16.95,17.01,1337200.0,13.8696,13.9186,13.8614,13.9105,1337200.0
2011-11-16 13:30:00,17.01,17.02,16.99,17.0,542400.0,13.9105,13.9186,13.8941,13.9023,542400.0
2011-11-16 13:40:00,17.0,17.05,17.0,17.04,436000.0,13.9023,13.9432,13.9023,13.935,436000.0
2011-11-16 13:50:00,17.05,17.05,16.99,16.99,968400.0,13.9432,13.9432,13.8941,13.8941,968400.0
2011-11-16 14:00:00,16.99,17.0,16.98,16.98,447200.0,13.8941,13.9023,13.8859,13.8859,447200.0
2011-11-16 14:10:00,16.98,16.98,16.95,16.98,500000.0,13.8859,13.8859,13.8614,13.8859,500000.0
2011-11-16 14:20:00,16.98,17.01,16.97,16.99,612000.0,13.8859,13.9105,13.8777,13.8941,612000.0
2011-11-16 14:30:00,16.99,17.03,16.99,17.02,524000.0,13.8941,13.9268,13.8941,13.9186,524000.0
2011-11-16 14:40:00,17.02,17.02,16.96,16.96,441200.0,13.9186,13.9186,13.8696,13.8696,441200.0
2011-11-16 14:50:00,16.96,16.96,16.92,16.95,617200.0,13.8696,13.8696,13.8369,13.8614,617200.0
2011-11-16 15:00:00,16.95,16.96,16.93,16.96,586000.0,13.8614,13.8696,13.845,13.8696,586000.0
2011-11-16 15:10:00,16.96,16.96,16.81,16.83,856000.0,13.8696,13.8696,13.7469,13.7633,856000.0
2011-11-16 15:20:00,16.83,16.83,16.78,16.78,806800.0,13.7633,13.7633,13.7224,13.7224,806800.0
2011-11-16 15:30:00,16.77,16.77,16.62,16.71,1040000.0,13.7142,13.7142,13.5915,13.6651,1040000.0
2011-11-16 15:40:00,16.72,16.76,16.67,16.71,1062800.0,13.6733,13.706,13.6324,13.6651,1062800.0
2011-11-16 15:50:00,16.71,16.71,16.61,16.66,1544400.0,13.6651,13.6651,13.5833,13.6242,1544400.0
2011-11-17 09:30:00,16.63,16.67,16.57,16.58,303600.0,13.5997,13.6324,13.5506,13.5588,303600.0
2011-11-17 09:40:00,16.59,16.61,16.55,16.56,303600.0,13.567,13.5833,13.5343,13.5425,303600.0
2011-11-17 09:50:00,16.56,16.65,16.56,16.64,170400.0,13.5425,13.6161,13.5425,13.6079,170400.0
2011-11-17 10:00:00,16.63,16.67,16.58,16.67,172400.0,13.5997,13.6324,13.5588,13.6324,172400.0
2011-11-17 10:10:00,16.66,16.67,16.62,16.64,59200.0,13.6242,13.6324,13.5915,13.6079,59200.0
2011-11-17 10:20:00,16.66,16.69,16.6,16.69,147200.0,13.6242,13.6488,13.5752,13.6488,147200.0
2011-11-17 10:30:00,16.68,16.75,16.64,16.73,234400.0,13.6406,13.6978,13.6079,13.6815,234400.0
2011-11-17 10:40:00,16.73,16.75,16.7,16.71,82000.0,13.6815,13.6978,13.6569,13.6651,82000.0
2011-11-17 10:50:00,16.72,16.74,16.69,16.69,35600.0,13.6733,13.6897,13.6488,13.6488,35600.0
2011-11-17 11:00:00,16.68,16.71,16.63,16.65,177600.0,13.6406,13.6651,13.5997,13.6161,177600.0
2011-11-17 11:10:00,16.65,16.68,16.63,16.67,80800.0,13.6161,13.6406,13.5997,13.6324,80800.0
2011-11-17 11:20:00,16.67,16.72,16.64,16.71,214400.0,13.6324,13.6733,13.6079,13.6651,214400.0
2011-11-17 11:30:00,16.72,16.75,16.71,16.73,111200.0,13.6733,13.6978,13.6651,13.6815,111200.0
2011-11-17 11:40:00,16.74,16.77,16.71,16.71,47600.0,13.6897,13.7142,13.6651,13.6651,47600.0
2011-11-17 11:50:00,16.71,16.73,16.67,16.71,65600.0,13.6651,13.6815,13.6324,13.6651,65600.0
2011-11-17 12:00:00,16.7,16.71,16.65,16.66,148800.0,13.6569,13.6651,13.6161,13.6242,148800.0
2011-11-17 12:10:00,16.67,16.67,16.61,16.64,149200.0,13.6324,13.6324,13.5833,13.6079,149200.0
2011-11-17 12:20:00,16.64,16.65,16.61,16.62,118000.0,13.6079,13.6161,13.5833,13.5915,118000.0
2011-11-17 12:30:00,16.61,16.61,16.42,16.45,590400.0,13.5833,13.5833,13.428,13.4525,590400.0
2011-11-17 12:40:00,16.43,16.48,16.39,16.44,240800.0,13.4361,13.477,13.4034,13.4443,240800.0
2011-11-17 12:50:00,16.45,16.5,16.45,16.5,96400.0,13.4525,13.4934,13.4525,13.4934,96400.0
2011-11-17 13:00:00,16.5,16.5,16.43,16.43,85200.0,13.4934,13.4934,13.4361,13.4361,85200.0
2011-11-17 13:10:00,16.43,16.52,16.42,16.5,130800.0,13.4361,13.5097,13.428,13.4934,130800.0
2011-11-17 13:20:00,16.5,16.5,16.45,16.48,74400.0,13.4934,13.4934,13.4525,13.477,74400.0
2011-11-17 13:30:00,16.48,16.49,16.44,16.48,86000.0,13.477,13.4852,13.4443,13.477,86000.0
2011-11-17 13:40:00,16.48,16.5,16.45,16.47,59200.0,13.477,13.4934,13.4525,13.4689,59200.0
2011-11-17 13:50:00,16.46,16.49,16.39,16.48,255200.0,13.4607,13.4852,13.4034,13.477,255200.0
2011-11-17 14:00:00,16.48,16.48,16.44,16.48,182000.0,13.477,13.477,13.4443,13.477,182000.0
2011-11-17 14:10:00,16.47,16.47,16.41,16.42,606400.0,13.4689,13.4689,13.4198,13.428,606400.0
2011-11-17 14:20:00,16.42,16.44,16.38,16.41,685600.0,13.428,13.4443,13.3953,13.4198,685600.0
2011-11-17 14:30:00,16.41,16.43,16.38,16.39,148400.0,13.4198,13.4361,13.3953,13.4034,148400.0
2011-11-17 14:40:00,16.39,16.5,16.39,16.48,172800.0,13.4034,13.4934,13.4034,13.477,172800.0
2011-11-17 14:50:00,16.48,16.5,16.47,16.49,116400.0,13.477,13.4934,13.4689,13.4852,116400.0
2011-11-17 15:00:00,16.48,16.51,16.46,16.46,128400.0,13.477,13.5016,13.4607,13.4607,128400.0
2011-11-17 15:10:00,16.46,16.46,16.41,16.43,86800.0,13.4607,13.4607,13.4198,13.4361,86800.0
2011-11-17 15:20:00,16.44,16.49,16.42,16.46,302400.0,13.4443,13.4852,13.428,13.4607,302400.0
2011-11-17 15:30:00,16.45,16.47,16.39,16.39,170800.0,13.4525,13.4689,13.4034,13.4034,170800.0
2011-11-17 15:40:00,16.39,16.47,16.37,16.44,494400.0,13.4034,13.4689,13.3871,13.4443,494400.0
2011-11-17 15:50:00,16.43,16.47,16.39,16.47,1371200.0,13.4361,13.4689,13.4034,13.4689,1371200.0
2011-11-18 09:30:00,16.54,16.55,16.45,16.46,318000.0,13.5261,13.5343,13.4525,13.4607,318000.0
2011-11-18 09:40:00,16.45,16.49,16.39,16.41,530000.0,13.4525,13.4852,13.4034,13.4198,530000.0
2011-11-18 09:50:00,16.41,16.49,16.38,16.48,457600.0,13.4198,13.4852,13.3953,13.477,457600.0
2011-11-18 10:00:00,16.49,16.5,16.46,16.47,190800.0,13.4852,13.4934,13.4607,13.4689,190800.0
2011-11-18 10:10:00,16.47,16.53,16.45,16.48,200800.0,13.4689,13.5179,13.4525,13.477,200800.0
2011-11-18 10:20:00,16.47,16.5,16.43,16.46,270400.0,13.4689,13.4934,13.4361,13.4607,270400.0
2011-11-18 10:30:00,16.46,16.52,16.46,16.51,113600.0,13.4607,13.5097,13.4607,13.5016,113600.0
2011-11-18 10:40:00,16.52,16.55,16.49,16.55,183600.0,13.5097,13.5343,13.4852,13.5343,183600.0
2011-11-18 10:50:00,16.55,16.6,16.55,16.56,122800.0,13.5343,13.5752,13.5343,13.5425,122800.0
2011-11-18 11:00:00,16.56,16.58,16.5,16.5,143600.0,13.5425,13.5588,13.4934,13.4934,143600.0
2011-11-18 11:10:00,16.5,16.53,16.49,16.5,43200.0,13.4934,13.5179,13.4852,13.4934,43200.0
2011-11-18 11:20:00,16.51,16.52,16.49,16.5,45200.0,13.5016,13.5097,13.4852,13.4934,45200.0
2011-11-18 11:30:00,16.51,16.52,16.45,16.47,49600.0,13.5016,13.5097,13.4525,13.4689,49600.0
2011-11-18 11:40:00,16.47,16.49,16.43,16.44,40400.0,13.4689,13.4852,13.4361,13.4443,40400.0
2011-11-18 11:50:00,16.45,16.46,16.43,16.44,63200.0,13.4525,13.4607,13.4361,13.4443,63200.0
2011-11-18 12:00:00,16.44,16.44,16.37,16.42,231200.0,13.4443,13.4443,13.3871,13.428,231200.0
2011-11-18 12:10:00,16.42,16.45,16.41,16.42,36000.0,13.428,13.4525,13.4198,13.428,36000.0
2011-11-18 12:20:00,16.42,16.46,16.4,16.46,61600.0,13.428,13.4607,13.4116,13.4607,61600.0
2011-11-18 12:30:00,16.46,16.48,16.45,16.46,40400.0,13.4607,13.477,13.4525,13.4607,40400.0
2011-11-18 12:40:00,16.45,16.48,16.44,16.47,40800.0,13.4525,13.477,13.4443,13.4689,40800.0
2011-11-18 12:50:00,16.47,16.47,16.44,16.44,29600.0,13.4689,13.4689,13.4443,13.4443,29600.0
2011-11-18 13:00:00,16.43,16.46,16.43,16.45,32000.0,13.4361,13.4607,13.4361,13.4525,32000.0
2011-11-18 13:10:00,16.46,16.5,16.45,16.48,93600.0,13.4607,13.4934,13.4525,13.477,93600.0
2011-11-18 13:20:00,16.47,16.48,16.46,16.47,10000.0,13.4689,13.477,13.4607,13.4689,10000.0
2011-11-18 13:30:00,16.48,16.52,16.48,16.5,16000.0,13.477,13.5097,13.477,13.4934,16000.0
2011-11-18 13:40:00,16.52,16.52,16.49,16.5,13200.0,13.5097,13.5097,13.4852,13.4934,13200.0
2011-11-18 13:50:00,16.5,16.52,16.48,16.49,34000.0,13.4934,13.5097,13.477,13.4852,34000.0
2011-11-18 14:00:00,16.48,16.49,16.46,16.48,30000.0,13.477,13.4852,13.4607,13.477,30000.0
2011-11-18 14:10:00,16.48,16.56,16.48,16.52,76800.0,13.477,13.5425,13.477,13.5097,76800.0
2011-11-18 14:20:00,16.52,16.54,16.48,16.5,30000.0,13.5097,13.5261,13.477,13.4934,30000.0
2011-11-18 14:30:00,16.51,16.55,16.51,16.52,46400.0,13.5016,13.5343,13.5016,13.5097,46400.0
2011-11-18 14:40:00,16.52,16.54,16.5,16.51,92000.0,13.5097,13.5261,13.4934,13.5016,92000.0
2011-11-18 14:50:00,16.51,16.51,16.48,16.49,88800.0,13.5016,13.5016,13.477,13.4852,88800.0
2011-11-18 15:00:00,16.49,16.5,16.47,16.5,135200.0,13.4852,13.4934,13.4689,13.4934,135200.0
2011-11-18 15:10:00,16.5,16.51,16.48,16.5,30000.0,13.4934,13.5016,13.477,13.4934,30000.0
2011-11-18 15:20:00,16.5,16.5,16.48,16.49,50400.0,13.4934,13.4934,13.477,13.4852,50400.0
2011-11-18 15:30:00,16.49,16.51,16.48,16.49,35200.0,13.4852,13.5016,13.477,13.4852,35200.0
2011-11-18 15:40:00,16.5,16.51,16.47,16.5,99200.0,13.4934,13.5016,13.4689,13.4934,99200.0
2011-11-18 15:50:00,16.5,16.5,16.47,16.5,99200.0,13.4934,13.4934,13.4689,13.4934,99200.0
2011-11-21 09:30:00,16.19,16.27,16.16,16.19,256000.0,13.2399,13.3053,13.2153,13.2399,256000.0
2011-11-21 09:40:00,16.19,16.21,16.16,16.19,205200.0,13.2399,13.2562,13.2153,13.2399,205200.0
2011-11-21 09:50:00,16.18,16.19,16.15,16.19,85200.0,13.2317,13.2399,13.2072,13.2399,85200.0
2011-11-21 10:00:00,16.2,16.2,16.13,16.15,172000.0,13.2481,13.2481,13.1908,13.2072,172000.0
2011-11-21 10:10:00,16.15,16.19,16.15,16.16,132800.0,13.2072,13.2399,13.2072,13.2153,132800.0
2011-11-21 10:20:00,16.16,16.18,16.14,16.16,54000.0,13.2153,13.2317,13.199,13.2153,54000.0
2011-11-21 10:30:00,16.16,16.18,16.13,16.16,106000.0,13.2153,13.2317,13.1908,13.2153,106000.0
2011-11-21 10:40:00,16.15,16.16,16.1,16.1,59200.0,13.2072,13.2153,13.1663,13.1663,59200.0
2011-11-21 10:50:00,16.11,16.11,16.04,16.04,174400.0,13.1745,13.1745,13.1172,13.1172,174400.0
2011-11-21 11:00:00,16.04,16.04,15.99,16.02,223600.0,13.1172,13.1172,13.0763,13.1009,223600.0
2011-11-21 11:10:00,16.02,16.08,16.02,16.06,66400.0,13.1009,13.1499,13.1009,13.1336,66400.0
2011-11-21 11:20:00,16.07,16.09,16.05,16.08,55600.0,13.1417,13.1581,13.1254,13.1499,55600.0
2011-11-21 11:30:00,16.06,16.08,16.03,16.03,130000.0,13.1336,13.1499,13.109,13.109,130000.0
2011-11-21 11:40:00,16.02,16.07,16.01,16.07,100800.0,13.1009,13.1417,13.0927,13.1417,100800.0
2011-11-21 11:50:00,16.07,16.1,16.07,16.09,110400.0,13.1417,13.1663,13.1417,13.1581,110400.0
2011-11-21 12:00:00,16.09,16.11,16.05,16.05,44000.0,13.1581,13.1745,13.1254,13.1254,44000.0
2011-11-21 12:10:00,16.05,16.1,16.05,16.06,71600.0,13.1254,13.1663,13.1254,13.1336,71600.0
2011-11-21 12:20:00,16.06,16.08,16.04,16.05,38400.0,13.1336,13.1499,13.1172,13.1254,38400.0
2011-11-21 12:30:00,16.04,16.07,16.04,16.06,93600.0,13.1172,13.1417,13.1172,13.1336,93600.0
2011-11-21 12:40:00,16.06,16.09,16.05,16.08,33600.0,13.1336,13.1581,13.1254,13.1499,33600.0
2011-11-21 12:50:00,16.08,16.09,16.06,16.06,27600.0,13.1499,13.1581,13.1336,13.1336,27600.0
2011-11-21 13:00:00,16.06,16.13,16.06,16.11,39600.0,13.1336,13.1908,13.1336,13.1745,39600.0
2011-11-21 13:10:00,16.12,16.13,16.1,16.11,73600.0,13.1826,13.1908,13.1663,13.1745,73600.0
2011-11-21 13:20:00,16.12,16.13,16.1,16.1,47600.0,13.1826,13.1908,13.1663,13.1663,47600.0
2011-11-21 13:30:00,16.1,16.1,16.08,16.09,78800.0,13.1663,13.1663,13.1499,13.1581,78800.0
2011-11-21 13:40:00,16.08,16.09,16.07,16.08,25600.0,13.1499,13.1581,13.1417,13.1499,25600.0
2011-11-21 13:50:00,16.08,16.08,16.03,16.03,40800.0,13.1499,13.1499,13.109,13.109,40800.0
2011-11-21 14:00:00,16.03,16.06,16.02,16.06,52000.0,13.109,13.1336,13.1009,13.1336,52000.0
2011-11-21 14:10:00,16.06,16.15,16.06,16.11,123200.0,13.1336,13.2072,13.1336,13.1745,123200.0
2011-11-21 14:20:00,16.11,16.12,16.08,16.1,77600.0,13.1745,13.1826,13.1499,13.1663,77600.0
2011-11-21 14:30:00,16.1,16.14,16.09,16.12,62000.0,13.1663,13.199,13.1581,13.1826,62000.0
2011-11-21 14:40:00,16.12,16.16,16.11,16.13,61600.0,13.1826,13.2153,13.1745,13.1908,61600.0
2011-11-21 14:50:00,16.14,16.14,16.11,16.11,33600.0,13.199,13.199,13.1745,13.1745,33600.0
2011-11-21 15:00:00,16.12,16.12,16.07,16.09,96000.0,13.1826,13.1826,13.1417,13.1581,96000.0
2011-11-21 15:10:00,16.09,16.15,16.09,16.14,86800.0,13.1581,13.2072,13.1581,13.199,86800.0
2011-11-21 15:20:00,16.14,16.21,16.13,16.18,139600.0,13.199,13.2562,13.1908,13.2317,139600.0
2011-11-21 15:30:00,16.18,16.21,16.16,16.19,134800.0,13.2317,13.2562,13.2153,13.2399,134800.0
2011-11-21 15:40:00,16.19,16.19,16.15,16.17,202400.0,13.2399,13.2399,13.2072,13.2235,202400.0
2011-11-21 15:50:00,16.16,16.17,16.1,16.11,658400.0,13.2153,13.2235,13.1663,13.1745,658400.0
2011-11-22 09:30:00,16.09,16.18,16.06,16.18,321600.0,13.1581,13.2317,13.1336,13.2317,321600.0
2011-11-22 09:40:00,16.18,16.21,16.17,16.19,267200.0,13.2317,13.2562,13.2235,13.2399,267200.0
2011-11-22 09:50:00,16.2,16.2,16.15,16.17,312800.0,13.2481,13.2481,13.2072,13.2235,312800.0
2011-11-22 10:00:00,16.16,16.18,16.09,16.11,326800.0,13.2153,13.2317,13.1581,13.1745,326800.0
2011-11-22 10:10:00,16.11,16.14,16.09,16.12,253200.0,13.1745,13.199,13.1581,13.1826,253200.0
2011-11-22 10:20:00,16.13,16.16,16.1,16.15,304400.0,13.1908,13.2153,13.1663,13.2072,304400.0
2011-11-22 10:30:00,16.15,16.16,16.07,16.08,710800.0,13.2072,13.2153,13.1417,13.1499,710800.0
2011-11-22 10:40:00,16.08,16.09,16.0,16.01,74400.0,13.1499,13.1581,13.0845,13.0927,74400.0
2011-11-22 10:50:00,16.0,16.01,15.97,15.99,81600.0,13.0845,13.0927,13.06,13.0763,81600.0
2011-11-22 11:00:00,15.99,16.01,15.97,15.99,68000.0,13.0763,13.0927,13.06,13.0763,68000.0
2011-11-22 11:10:00,16.01,16.01,15.97,16.0,70000.0,13.0927,13.0927,13.06,13.0845,70000.0
2011-11-22 11:20:00,16.0,16.0,15.97,15.98,180000.0,13.0845,13.0845,13.06,13.0681,180000.0
2011-11-22 11:30:00,15.99,15.99,15.92,15.95,146000.0,13.0763,13.0763,13.0191,13.0436,146000.0
2011-11-22 11:40:00,15.94,15.95,15.92,15.95,96400.0,13.0354,13.0436,13.0191,13.0436,96400.0
2011-11-22 11:50:00,15.95,15.98,15.94,15.97,29600.0,13.0436,13.0681,13.0354,13.06,29600.0
2011-11-22 12:00:00,15.98,16.1,15.98,16.09,191600.0,13.0681,13.1663,13.0681,13.1581,191600.0
2011-11-22 12:10:00,16.09,16.1,16.05,16.05,50800.0,13.1581,13.1663,13.1254,13.1254,50800.0
2011-11-22 12:20:00,16.07,16.07,16.01,16.02,92400.0,13.1417,13.1417,13.0927,13.1009,92400.0
2011-11-22 12:30:00,16.02,16.08,16.01,16.05,54000.0,13.1009,13.1499,13.0927,13.1254,54000.0
2011-11-22 12:40:00,16.05,16.07,16.05,16.05,17600.0,13.1254,13.1417,13.1254,13.1254,17600.0
2011-11-22 12:50:00,16.05,16.09,16.05,16.09,38800.0,13.1254,13.1581,13.1254,13.1581,38800.0
2011-11-22 13:00:00,16.1,16.12,16.09,16.09,56400.0,13.1663,13.1826,13.1581,13.1581,56400.0
2011-11-22 13:10:00,16.09,16.17,16.09,16.17,53200.0,13.1581,13.2235,13.1581,13.2235,53200.0
2011-11-22 13:20:00,16.17,16.19,16.14,16.15,85600.0,13.2235,13.2399,13.199,13.2072,85600.0
2011-11-22 13:30:00,16.15,16.18,16.14,16.18,62400.0,13.2072,13.2317,13.199,13.2317,62400.0
2011-11-22 13:40:00,16.18,16.18,16.13,16.14,17600.0,13.2317,13.2317,13.1908,13.199,17600.0
2011-11-22 13:50:00,16.14,16.14,16.07,16.08,22000.0,13.199,13.199,13.1417,13.1499,22000.0
2011-11-22 14:00:00,16.08,16.09,16.06,16.07,30000.0,13.1499,13.1581,13.1336,13.1417,30000.0
2011-11-22 14:10:00,16.07,16.1,16.07,16.09,36000.0,13.1417,13.1663,13.1417,13.1581,36000.0
2011-11-22 14:20:00,16.09,16.09,16.03,16.06,70400.0,13.1581,13.1581,13.109,13.1336,70400.0
2011-11-22 14:30:00,16.06,16.06,16.02,16.04,202400.0,13.1336,13.1336,13.1009,13.1172,202400.0
2011-11-22 14:40:00,16.04,16.08,16.03,16.05,71200.0,13.1172,13.1499,13.109,13.1254,71200.0
2011-11-22 14:50:00,16.05,16.05,15.99,16.02,90800.0,13.1254,13.1254,13.0763,13.1009,90800.0
2011-11-22 15:00:00,16.02,16.03,15.99,15.99,120800.0,13.1009,13.109,13.0763,13.0763,120800.0
2011-11-22 15:10:00,15.99,16.02,15.97,16.0,279200.0,13.0763,13.1009,13.06,13.0845,279200.0
2011-11-22 15:20:00,16.0,16.04,15.99,16.01,131600.0,13.0845,13.1172,13.0763,13.0927,131600.0
2011-11-22 15:30:00,16.01,16.04,16.0,16.0,150800.0,13.0927,13.1172,13.0845,13.0845,150800.0
2011-11-22 15:40:00,15.99,16.02,15.99,16.0,103200.0,13.0763,13.1009,13.0763,13.0845,103200.0
2011-11-22 15:50:00,16.01,16.01,15.98,15.99,435600.0,13.0927,13.0927,13.0681,13.0763,435600.0
2011-11-23 09:30:00,15.82,15.86,15.81,15.85,310800.0,12.9373,12.97,12.9291,12.9618,310800.0
2011-11-23 09:40:00,15.85,15.85,15.79,15.8,52400.0,12.9618,12.9618,12.9128,12.9209,52400.0
2011-11-23 09:50:00,15.8,15.81,15.74,15.74,200000.0,12.9209,12.9291,12.8719,12.8719,200000.0
2011-11-23 10:00:00,15.74,15.75,15.72,15.74,279600.0,12.8719,12.8801,12.8555,12.8719,279600.0
2011-11-23 10:10:00,15.74,15.75,15.63,15.64,251200.0,12.8719,12.8801,12.7819,12.7901,251200.0
2011-11-23 10:20:00,15.64,15.65,15.6,15.61,173600.0,12.7901,12.7983,12.7574,12.7656,173600.0
2011-11-23 10:30:00,15.61,15.63,15.56,15.63,203600.0,12.7656,12.7819,12.7247,12.7819,203600.0
2011-11-23 10:40:00,15.63,15.64,15.59,15.59,187200.0,12.7819,12.7901,12.7492,12.7492,187200.0
2011-11-23 10:50:00,15.6,15.65,15.59,15.64,74400.0,12.7574,12.7983,12.7492,12.7901,74400.0
2011-11-23 11:00:00,15.63,15.66,15.59,15.59,72800.0,12.7819,12.8065,12.7492,12.7492,72800.0
2011-11-23 11:10:00,15.58,15.61,15.56,15.58,64000.0,12.741,12.7656,12.7247,12.741,64000.0
2011-11-23 11:20:00,15.58,15.62,15.57,15.59,88000.0,12.741,12.7737,12.7329,12.7492,88000.0
2011-11-23 11:30:00,15.59,15.62,15.56,15.62,100000.0,12.7492,12.7737,12.7247,12.7737,100000.0
2011-11-23 11:40:00,15.62,15.62,15.57,15.59,58000.0,12.7737,12.7737,12.7329,12.7492,58000.0
2011-11-23 11:50:00,15.6,15.61,15.58,15.6,18400.0,12.7574,12.7656,12.741,12.7574,18400.0
2011-11-23 12:00:00,15.6,15.63,15.6,15.62,50400.0,12.7574,12.7819,12.7574,12.7737,50400.0
2011-11-23 12:10:00,15.63,15.63,15.59,15.59,21200.0,12.7819,12.7819,12.7492,12.7492,21200.0
2011-11-23 12:20:00,15.6,15.62,15.58,15.59,288800.0,12.7574,12.7737,12.741,12.7492,288800.0
2011-11-23 12:30:00,15.58,15.59,15.57,15.58,25600.0,12.741,12.7492,12.7329,12.741,25600.0
2011-11-23 12:40:00,15.58,15.59,15.57,15.58,14400.0,12.741,12.7492,12.7329,12.741,14400.0
2011-11-23 12:50:00,15.58,15.65,15.58,15.63,52800.0,12.741,12.7983,12.741,12.7819,52800.0
2011-11-23 13:00:00,15.63,15.63,15.6,15.63,30800.0,12.7819,12.7819,12.7574,12.7819,30800.0
2011-11-23 13:10:00,15.63,15.63,15.61,15.62,45200.0,12.7819,12.7819,12.7656,12.7737,45200.0
2011-11-23 13:20:00,15.62,15.63,15.61,15.63,47600.0,12.7737,12.7819,12.7656,12.7819,47600.0
2011-11-23 13:30:00,15.64,15.65,15.62,15.62,25200.0,12.7901,12.7983,12.7737,12.7737,25200.0
2011-11-23 13:40:00,15.62,15.62,15.6,15.61,30400.0,12.7737,12.7737,12.7574,12.7656,30400.0
2011-11-23 13:50:00,15.6,15.62,15.57,15.58,63600.0,12.7574,12.7737,12.7329,12.741,63600.0
2011-11-23 14:00:00,15.57,15.59,15.56,15.59,20800.0,12.7329,12.7492,12.7247,12.7492,20800.0
2011-11-23 14:10:00,15.59,15.59,15.52,15.55,70400.0,12.7492,12.7492,12.692,12.7165,70400.0
2011-11-23 14:20:00,15.55,15.56,15.49,15.52,58800.0,12.7165,12.7247,12.6674,12.692,58800.0
2011-11-23 14:30:00,15.53,15.58,15.53,15.56,54400.0,12.7001,12.741,12.7001,12.7247,54400.0
2011-11-23 14:40:00,15.56,15.57,15.53,15.55,136400.0,12.7247,12.7329,12.7001,12.7165,136400.0
2011-11-23 14:50:00,15.55,15.55,15.52,15.53,42400.0,12.7165,12.7165,12.692,12.7001,42400.0
2011-11-23 15:00:00,15.53,15.58,15.51,15.55,401200.0,12.7001,12.741,12.6838,12.7165,401200.0
2011-11-23 15:10:00,15.55,15.61,15.55,15.56,163200.0,12.7165,12.7656,12.7165,12.7247,163200.0
2011-11-23 15:20:00,15.56,15.6,15.55,15.56,102000.0,12.7247,12.7574,12.7165,12.7247,102000.0
2011-11-23 15:30:00,15.58,15.6,15.57,15.57,77200.0,12.741,12.7574,12.7329,12.7329,77200.0
2011-11-23 15:40:00,15.57,15.62,15.57,15.58,160400.0,12.7329,12.7737,12.7329,12.741,160400.0
2011-11-23 15:50:00,15.58,15.6,15.49,15.5,392800.0,12.741,12.7574,12.6674,12.6756,392800.0
2011-11-25 09:30:00,15.4,15.56,15.4,15.56,92800.0,12.5938,12.7247,12.5938,12.7247,92800.0
2011-11-25 09:40:00,15.56,15.6,15.53,15.53,60000.0,12.7247,12.7574,12.7001,12.7001,60000.0
2011-11-25 09:50:00,15.53,15.58,15.53,15.53,50400.0,12.7001,12.741,12.7001,12.7001,50400.0
2011-11-25 10:00:00,15.53,15.61,15.53,15.6,56400.0,12.7001,12.7656,12.7001,12.7574,56400.0
2011-11-25 10:10:00,15.61,15.63,15.58,15.63,34800.0,12.7656,12.7819,12.741,12.7819,34800.0
2011-11-25 10:20:00,15.62,15.64,15.59,15.59,51200.0,12.7737,12.7901,12.7492,12.7492,51200.0
2011-11-25 10:30:00,15.6,15.63,15.59,15.62,30800.0,12.7574,12.7819,12.7492,12.7737,30800.0
2011-11-25 10:40:00,15.61,15.63,15.61,15.61,22400.0,12.7656,12.7819,12.7656,12.7656,22400.0
2011-11-25 10:50:00,15.6,15.62,15.58,15.58,44400.0,12.7574,12.7737,12.741,12.741,44400.0
2011-11-25 11:00:00,15.58,15.58,15.53,15.56,102000.0,12.741,12.741,12.7001,12.7247,102000.0
2011-11-25 11:10:00,15.56,15.6,15.55,15.59,43600.0,12.7247,12.7574,12.7165,12.7492,43600.0
2011-11-25 11:20:00,15.6,15.6,15.55,15.55,26400.0,12.7574,12.7574,12.7165,12.7165,26400.0
2011-11-25 11:30:00,15.54,15.57,15.52,15.53,58400.0,12.7083,12.7329,12.692,12.7001,58400.0
2011-11-25 11:40:00,15.53,15.53,15.46,15.47,60000.0,12.7001,12.7001,12.6429,12.6511,60000.0
2011-11-25 11:50:00,15.47,15.47,15.42,15.43,69200.0,12.6511,12.6511,12.6102,12.6184,69200.0
2011-11-25 12:00:00,15.43,15.43,15.38,15.39,93200.0,12.6184,12.6184,12.5775,12.5857,93200.0
2011-11-25 12:10:00,15.39,15.4,15.36,15.37,99200.0,12.5857,12.5938,12.5611,12.5693,99200.0
2011-11-25 12:20:00,15.38,15.43,15.36,15.43,30400.0,12.5775,12.6184,12.5611,12.6184,30400.0
2011-11-25 12:30:00,15.41,15.44,15.39,15.39,133600.0,12.602,12.6265,12.5857,12.5857,133600.0
2011-11-25 12:40:00,15.39,15.4,15.36,15.38,44800.0,12.5857,12.5938,12.5611,12.5775,44800.0
2011-11-25 12:50:00,15.38,15.41,15.32,15.33,293200.0,12.5775,12.602,12.5284,12.5366,293200.0
2011-11-28 09:30:00,15.82,15.97,15.8,15.96,4284400.0,12.9373,13.06,12.9209,13.0518,4284400.0
2011-11-28 09:40:00,15.96,15.98,15.93,15.94,765200.0,13.0518,13.0681,13.0273,13.0354,765200.0
2011-11-28 09:50:00,15.94,15.98,15.94,15.95,604800.0,13.0354,13.0681,13.0354,13.0436,604800.0
2011-11-28 10:00:00,15.97,16.0,15.94,15.99,1451600.0,13.06,13.0845,13.0354,13.0763,1451600.0
2011-11-28 10:10:00,15.99,16.02,15.99,16.01,296400.0,13.0763,13.1009,13.0763,13.0927,296400.0
2011-11-28 10:20:00,16.01,16.03,15.99,15.99,200000.0,13.0927,13.109,13.0763,13.0763,200000.0
2011-11-28 10:30:00,15.99,16.03,15.99,15.99,673200.0,13.0763,13.109,13.0763,13.0763,673200.0
2011-11-28 10:40:00,15.99,16.01,15.99,16.0,318400.0,13.0763,13.0927,13.0763,13.0845,318400.0
2011-11-28 10:50:00,16.0,16.02,15.99,15.99,441200.0,13.0845,13.1009,13.0763,13.0763,441200.0
2011-11-28 11:00:00,15.99,16.02,15.99,16.01,386400.0,13.0763,13.1009,13.0763,13.0927,386400.0
2011-11-28 11:10:00,16.01,16.02,15.99,16.01,56000.0,13.0927,13.1009,13.0763,13.0927,56000.0
2011-11-28 11:20:00,16.01,16.03,15.99,16.02,249600.0,13.0927,13.109,13.0763,13.1009,249600.0
2011-11-28 11:30:00,16.03,16.05,16.02,16.03,145200.0,13.109,13.1254,13.1009,13.109,145200.0
2011-11-28 11:40:00,16.03,16.05,16.02,16.03,113600.0,13.109,13.1254,13.1009,13.109,113600.0
2011-11-28 11:50:00,16.03,16.04,16.02,16.03,294400.0,13.109,13.1172,13.1009,13.109,294400.0
2011-11-28 12:00:00,16.03,16.04,16.02,16.03,145600.0,13.109,13.1172,13.1009,13.109,145600.0
2011-11-28 12:10:00,16.04,16.05,16.03,16.04,135600.0,13.1172,13.1254,13.109,13.1172,135600.0
2011-11-28 12:20:00,16.04,16.04,16.0,16.0,47200.0,13.1172,13.1172,13.0845,13.0845,47200.0
2011-11-28 12:30:00,16.0,16.0,15.97,16.0,94400.0,13.0845,13.0845,13.06,13.0845,94400.0
2011-11-28 12:40:00,16.0,16.0,15.97,15.98,81200.0,13.0845,13.0845,13.06,13.0681,81200.0
2011-11-28 12:50:00,15.98,15.98,15.94,15.95,116400.0,13.0681,13.0681,13.0354,13.0436,116400.0
2011-11-28 13:00:00,15.94,15.95,15.92,15.94,450400.0,13.0354,13.0436,13.0191,13.0354,450400.0
2011-11-28 13:10:00,15.93,15.98,15.93,15.98,72000.0,13.0273,13.0681,13.0273,13.0681,72000.0
2011-11-28 13:20:00,15.99,16.02,15.99,16.01,91600.0,13.0763,13.1009,13.0763,13.0927,91600.0
2011-11-28 13:30:00,16.01,16.03,15.99,15.99,75600.0,13.0927,13.109,13.0763,13.0763,75600.0
2011-11-28 13:40:00,16.0,16.0,15.99,15.99,290400.0,13.0845,13.0845,13.0763,13.0763,290400.0
2011-11-28 13:50:00,15.99,15.99,15.93,15.93,338800.0,13.0763,13.0763,13.0273,13.0273,338800.0
2011-11-28 14:00:00,15.93,15.98,15.92,15.97,978400.0,13.0273,13.0681,13.0191,13.06,978400.0
2011-11-28 14:10:00,15.97,15.99,15.97,15.98,94800.0,13.06,13.0763,13.06,13.0681,94800.0
2011-11-28 14:20:00,15.99,16.0,15.96,15.97,186000.0,13.0763,13.0845,13.0518,13.06,186000.0
2011-11-28 14:30:00,15.97,15.97,15.95,15.96,189600.0,13.06,13.06,13.0436,13.0518,189600.0
2011-11-28 14:40:00,15.96,15.98,15.95,15.96,166800.0,13.0518,13.0681,13.0436,13.0518,166800.0
2011-11-28 14:50:00,15.96,15.96,15.92,15.94,514800.0,13.0518,13.0518,13.0191,13.0354,514800.0
2011-11-28 15:00:00,15.94,15.97,15.9,15.91,288000.0,13.0354,13.06,13.0027,13.0109,288000.0
2011-11-28 15:10:00,15.91,15.93,15.84,15.88,323200.0,13.0109,13.0273,12.9537,12.9864,323200.0
2011-11-28 15:20:00,15.88,15.92,15.86,15.87,459200.0,12.9864,13.0191,12.97,12.9782,459200.0
2011-11-28 15:30:00,15.87,15.92,15.86,15.88,555600.0,12.9782,13.0191,12.97,12.9864,555600.0
2011-11-28 15:40:00,15.88,15.9,15.86,15.88,580800.0,12.9864,13.0027,12.97,12.9864,580800.0
2011-11-28 15:50:00,15.88,16.04,15.88,16.03,1101600.0,12.9864,13.1172,12.9864,13.109,1101600.0
2011-11-29 09:30:00,16.05,16.05,15.95,15.99,220800.0,13.1254,13.1254,13.0436,13.0763,220800.0
2011-11-29 09:40:00,15.99,16.03,15.99,16.0,54000.0,13.0763,13.109,13.0763,13.0845,54000.0
2011-11-29 09:50:00,16.01,16.05,15.99,16.04,167600.0,13.0927,13.1254,13.0763,13.1172,167600.0
2011-11-29 10:00:00,16.03,16.08,15.99,16.03,194800.0,13.109,13.1499,13.0763,13.109,194800.0
2011-11-29 10:10:00,16.03,16.09,16.03,16.09,180400.0,13.109,13.1581,13.109,13.1581,180400.0
2011-11-29 10:20:00,16.09,16.11,16.08,16.09,64000.0,13.1581,13.1745,13.1499,13.1581,64000.0
2011-11-29 10:30:00,16.09,16.09,16.06,16.08,54000.0,13.1581,13.1581,13.1336,13.1499,54000.0
2011-11-29 10:40:00,16.08,16.09,16.03,16.03,90000.0,13.1499,13.1581,13.109,13.109,90000.0
2011-11-29 10:50:00,16.03,16.05,15.99,16.01,96800.0,13.109,13.1254,13.0763,13.0927,96800.0
2011-11-29 11:00:00,16.0,16.03,15.97,15.98,238400.0,13.0845,13.109,13.06,13.0681,238400.0
2011-11-29 11:10:00,15.98,16.0,15.97,16.0,44000.0,13.0681,13.0845,13.06,13.0845,44000.0
2011-11-29 11:20:00,16.01,16.02,15.98,16.01,71200.0,13.0927,13.1009,13.0681,13.0927,71200.0
2011-11-29 11:30:00,16.02,16.07,16.02,16.07,78000.0,13.1009,13.1417,13.1009,13.1417,78000.0
2011-11-29 11:40:00,16.07,16.08,16.0,16.03,63200.0,13.1417,13.1499,13.0845,13.109,63200.0
2011-11-29 11:50:00,16.03,16.03,15.98,16.0,60000.0,13.109,13.109,13.0681,13.0845,60000.0
2011-11-29 12:00:00,16.0,16.06,16.0,16.04,80000.0,13.0845,13.1336,13.0845,13.1172,80000.0
2011-11-29 12:10:00,16.05,16.07,16.04,16.07,30800.0,13.1254,13.1417,13.1172,13.1417,30800.0
2011-11-29 12:20:00,16.07,16.1,16.06,16.1,39200.0,13.1417,13.1663,13.1336,13.1663,39200.0
2011-11-29 12:30:00,16.09,16.09,16.03,16.04,74000.0,13.1581,13.1581,13.109,13.1172,74000.0
2011-11-29 12:40:00,16.03,16.05,15.99,16.02,69200.0,13.109,13.1254,13.0763,13.1009,69200.0
2011-11-29 12:50:00,16.02,16.04,16.01,16.04,38400.0,13.1009,13.1172,13.0927,13.1172,38400.0
2011-11-29 13:00:00,16.03,16.03,15.98,15.99,98800.0,13.109,13.109,13.0681,13.0763,98800.0
2011-11-29 13:10:00,15.99,16.02,15.98,16.0,39200.0,13.0763,13.1009,13.0681,13.0845,39200.0
2011-11-29 13:20:00,16.01,16.05,16.01,16.03,86000.0,13.0927,13.1254,13.0927,13.109,86000.0
2011-11-29 13:30:00,16.03,16.03,15.99,16.02,104800.0,13.109,13.109,13.0763,13.1009,104800.0
2011-11-29 13:40:00,16.02,16.02,15.97,15.97,32000.0,13.1009,13.1009,13.06,13.06,32000.0
2011-11-29 13:50:00,15.99,15.99,15.9,15.92,91600.0,13.0763,13.0763,13.0027,13.0191,91600.0
2011-11-29 14:00:00,15.92,15.93,15.88,15.91,163200.0,13.0191,13.0273,12.9864,13.0109,163200.0
2011-11-29 14:10:00,15.91,15.93,15.89,15.93,84400.0,13.0109,13.0273,12.9945,13.0273,84400.0
2011-11-29 14:20:00,15.93,15.96,15.93,15.95,72000.0,13.0273,13.0518,13.0273,13.0436,72000.0
2011-11-29 14:30:00,15.95,15.99,15.95,15.97,65200.0,13.0436,13.0763,13.0436,13.06,65200.0
2011-11-29 14:40:00,15.97,16.0,15.97,15.98,99600.0,13.06,13.0845,13.06,13.0681,99600.0
2011-11-29 14:50:00,15.97,15.99,15.96,15.97,55600.0,13.06,13.0763,13.0518,13.06,55600.0
2011-11-29 15:00:00,15.98,15.99,15.95,15.96,55600.0,13.0681,13.0763,13.0436,13.0518,55600.0
2011-11-29 15:10:00,15.96,16.06,15.96,16.05,137600.0,13.0518,13.1336,13.0518,13.1254,137600.0
2011-11-29 15:20:00,16.05,16.05,16.02,16.02,65200.0,13.1254,13.1254,13.1009,13.1009,65200.0
2011-11-29 15:30:00,16.02,16.07,16.01,16.01,100800.0,13.1009,13.1417,13.0927,13.0927,100800.0
2011-11-29 15:40:00,16.02,16.03,15.99,16.02,158800.0,13.1009,13.109,13.0763,13.1009,158800.0
2011-11-29 15:50:00,16.01,16.01,15.96,15.99,1136800.0,13.0927,13.0927,13.0518,13.0763,1136800.0
2011-11-30 09:30:00,16.61,16.65,16.56,16.59,968800.0,13.5833,13.6161,13.5425,13.567,968800.0
2011-11-30 09:40:00,16.59,16.67,16.59,16.65,329200.0,13.567,13.6324,13.567,13.6161,329200.0
2011-11-30 09:50:00,16.65,16.67,16.63,16.65,208800.0,13.6161,13.6324,13.5997,13.6161,208800.0
2011-11-30 10:00:00,16.66,16.68,16.64,16.65,170800.0,13.6242,13.6406,13.6079,13.6161,170800.0
2011-11-30 10:10:00,16.65,16.66,16.63,16.65,438400.0,13.6161,13.6242,13.5997,13.6161,438400.0
2011-11-30 10:20:00,16.65,16.66,16.64,16.65,389600.0,13.6161,13.6242,13.6079,13.6161,389600.0
2011-11-30 10:30:00,16.64,16.7,16.64,16.7,149600.0,13.6079,13.6569,13.6079,13.6569,149600.0
2011-11-30 10:40:00,16.7,16.71,16.69,16.7,79600.0,13.6569,13.6651,13.6488,13.6569,79600.0
2011-11-30 10:50:00,16.69,16.72,16.69,16.72,56800.0,13.6488,13.6733,13.6488,13.6733,56800.0
2011-11-30 11:00:00,16.71,16.72,16.69,16.71,116400.0,13.6651,13.6733,13.6488,13.6651,116400.0
2011-11-30 11:10:00,16.71,16.73,16.71,16.73,68800.0,13.6651,13.6815,13.6651,13.6815,68800.0
2011-11-30 11:20:00,16.73,16.73,16.72,16.73,70800.0,13.6815,13.6815,13.6733,13.6815,70800.0
2011-11-30 11:30:00,16.72,16.75,16.72,16.74,143600.0,13.6733,13.6978,13.6733,13.6897,143600.0
2011-11-30 11:40:00,16.74,16.75,16.73,16.74,35600.0,13.6897,13.6978,13.6815,13.6897,35600.0
2011-11-30 11:50:00,16.74,16.74,16.7,16.71,81200.0,13.6897,13.6897,13.6569,13.6651,81200.0
2011-11-30 12:00:00,16.72,16.72,16.71,16.71,31600.0,13.6733,13.6733,13.6651,13.6651,31600.0
2011-11-30 12:10:00,16.71,16.72,16.7,16.71,33600.0,13.6651,13.6733,13.6569,13.6651,33600.0
2011-11-30 12:20:00,16.71,16.73,16.71,16.72,38000.0,13.6651,13.6815,13.6651,13.6733,38000.0
2011-11-30 12:30:00,16.72,16.75,16.72,16.72,59600.0,13.6733,13.6978,13.6733,13.6733,59600.0
2011-11-30 12:40:00,16.72,16.72,16.71,16.72,102800.0,13.6733,13.6733,13.6651,13.6733,102800.0
2011-11-30 12:50:00,16.72,16.73,16.72,16.73,38400.0,13.6733,13.6815,13.6733,13.6815,38400.0
2011-11-30 13:00:00,16.73,16.74,16.73,16.74,39600.0,13.6815,13.6897,13.6815,13.6897,39600.0
2011-11-30 13:10:00,16.73,16.74,16.71,16.71,50400.0,13.6815,13.6897,13.6651,13.6651,50400.0
2011-11-30 13:20:00,16.72,16.72,16.7,16.7,62800.0,13.6733,13.6733,13.6569,13.6569,62800.0
2011-11-30 13:30:00,16.7,16.73,16.7,16.71,32800.0,13.6569,13.6815,13.6569,13.6651,32800.0
2011-11-30 13:40:00,16.71,16.72,16.71,16.71,40000.0,13.6651,13.6733,13.6651,13.6651,40000.0
2011-11-30 13:50:00,16.71,16.71,16.69,16.71,56400.0,13.6651,13.6651,13.6488,13.6651,56400.0
2011-11-30 14:00:00,16.71,16.72,16.69,16.69,39600.0,13.6651,13.6733,13.6488,13.6488,39600.0
2011-11-30 14:10:00,16.7,16.72,16.69,16.71,39200.0,13.6569,13.6733,13.6488,13.6651,39200.0
2011-11-30 14:20:00,16.71,16.72,16.71,16.72,29200.0,13.6651,13.6733,13.6651,13.6733,29200.0
2011-11-30 14:30:00,16.72,16.77,16.72,16.76,99600.0,13.6733,13.7142,13.6733,13.706,99600.0
2011-11-30 14:40:00,16.76,16.78,16.72,16.72,42400.0,13.706,13.7224,13.6733,13.6733,42400.0
2011-11-30 14:50:00,16.72,16.77,16.72,16.77,75200.0,13.6733,13.7142,13.6733,13.7142,75200.0
2011-11-30 15:00:00,16.77,16.77,16.75,16.77,56800.0,13.7142,13.7142,13.6978,13.7142,56800.0
2011-11-30 15:10:00,16.77,16.8,16.77,16.79,107600.0,13.7142,13.7387,13.7142,13.7305,107600.0
2011-11-30 15:20:00,16.79,16.81,16.76,16.8,184000.0,13.7305,13.7469,13.706,13.7387,184000.0
2011-11-30 15:30:00,16.8,16.81,16.78,16.79,402000.0,13.7387,13.7469,13.7224,13.7305,402000.0
2011-11-30 15:40:00,16.79,16.84,16.79,16.84,504400.0,13.7305,13.7714,13.7305,13.7714,504400.0
2011-11-30 15:50:00,16.85,16.94,16.85,16.94,418800.0,13.7796,13.8532,13.7796,13.8532,418800.0
2011-12-01 09:30:00,16.89,16.89,16.8,16.8,233200.0,13.8123,13.8123,13.7387,13.7387,233200.0
2011-12-01 09:40:00,16.8,16.91,16.8,16.9,362400.0,13.7387,13.8287,13.7387,13.8205,362400.0
2011-12-01 09:50:00,16.9,17.01,16.9,16.98,300800.0,13.8205,13.9105,13.8205,13.8859,300800.0
2011-12-01 10:00:00,16.99,17.03,16.95,17.01,272000.0,13.8941,13.9268,13.8614,13.9105,272000.0
2011-12-01 10:10:00,17.02,17.02,16.95,16.95,84000.0,13.9186,13.9186,13.8614,13.8614,84000.0
2011-12-01 10:20:00,16.95,16.96,16.93,16.93,92400.0,13.8614,13.8696,13.845,13.845,92400.0
2011-12-01 10:30:00,16.93,16.93,16.84,16.85,109200.0,13.845,13.845,13.7714,13.7796,109200.0
2011-12-01 10:40:00,16.85,16.86,16.82,16.85,162800.0,13.7796,13.7878,13.7551,13.7796,162800.0
2011-12-01 10:50:00,16.85,16.87,16.84,16.84,86000.0,13.7796,13.796,13.7714,13.7714,86000.0
2011-12-01 11:00:00,16.84,16.88,16.84,16.86,89600.0,13.7714,13.8041,13.7714,13.7878,89600.0
2011-12-01 11:10:00,16.86,16.86,16.81,16.82,80000.0,13.7878,13.7878,13.7469,13.7551,80000.0
2011-12-01 11:20:00,16.82,16.84,16.81,16.82,98400.0,13.7551,13.7714,13.7469,13.7551,98400.0
2011-12-01 11:30:00,16.82,16.86,16.8,16.86,128400.0,13.7551,13.7878,13.7387,13.7878,128400.0
2011-12-01 11:40:00,16.86,16.87,16.86,16.86,204800.0,13.7878,13.796,13.7878,13.7878,204800.0
2011-12-01 11:50:00,16.86,16.9,16.86,16.88,114000.0,13.7878,13.8205,13.7878,13.8041,114000.0
2011-12-01 12:00:00,16.89,16.89,16.87,16.88,34400.0,13.8123,13.8123,13.796,13.8041,34400.0
2011-12-01 12:10:00,16.87,16.88,16.86,16.88,32400.0,13.796,13.8041,13.7878,13.8041,32400.0
2011-12-01 12:20:00,16.88,16.91,16.86,16.91,39600.0,13.8041,13.8287,13.7878,13.8287,39600.0
2011-12-01 12:30:00,16.91,16.92,16.89,16.9,40000.0,13.8287,13.8369,13.8123,13.8205,40000.0
2011-12-01 12:40:00,16.9,16.9,16.87,16.88,11600.0,13.8205,13.8205,13.796,13.8041,11600.0
2011-12-01 12:50:00,16.87,16.9,16.84,16.84,174800.0,13.796,13.8205,13.7714,13.7714,174800.0
2011-12-01 13:00:00,16.84,16.86,16.84,16.85,40000.0,13.7714,13.7878,13.7714,13.7796,40000.0
2011-12-01 13:10:00,16.85,16.89,16.85,16.89,17600.0,13.7796,13.8123,13.7796,13.8123,17600.0
2011-12-01 13:20:00,16.89,16.9,16.88,16.89,28000.0,13.8123,13.8205,13.8041,13.8123,28000.0
2011-12-01 13:30:00,16.89,16.9,16.88,16.89,22800.0,13.8123,13.8205,13.8041,13.8123,22800.0
2011-12-01 13:40:00,16.89,16.95,16.89,16.94,45200.0,13.8123,13.8614,13.8123,13.8532,45200.0
2011-12-01 13:50:00,16.94,16.96,16.93,16.96,28000.0,13.8532,13.8696,13.845,13.8696,28000.0
2011-12-01 14:00:00,16.97,16.97,16.94,16.95,87200.0,13.8777,13.8777,13.8532,13.8614,87200.0
2011-12-01 14:10:00,16.96,16.96,16.91,16.91,38400.0,13.8696,13.8696,13.8287,13.8287,38400.0
2011-12-01 14:20:00,16.92,16.95,16.91,16.94,55200.0,13.8369,13.8614,13.8287,13.8532,55200.0
2011-12-01 14:30:00,16.95,16.95,16.93,16.94,19600.0,13.8614,13.8614,13.845,13.8532,19600.0
2011-12-01 14:40:00,16.93,16.96,16.92,16.96,24400.0,13.845,13.8696,13.8369,13.8696,24400.0
2011-12-01 14:50:00,16.96,16.97,16.94,16.95,80800.0,13.8696,13.8777,13.8532,13.8614,80800.0
2011-12-01 15:00:00,16.94,16.96,16.9,16.91,130800.0,13.8532,13.8696,13.8205,13.8287,130800.0
2011-12-01 15:10:00,16.91,16.94,16.91,16.92,52400.0,13.8287,13.8532,13.8287,13.8369,52400.0
2011-12-01 15:20:00,16.93,16.95,16.91,16.95,56800.0,13.845,13.8614,13.8287,13.8614,56800.0
2011-12-01 15:30:00,16.94,16.94,16.9,16.9,81200.0,13.8532,13.8532,13.8205,13.8205,81200.0
2011-12-01 15:40:00,16.89,16.9,16.86,16.87,120400.0,13.8123,13.8205,13.7878,13.796,120400.0
2011-12-01 15:50:00,16.86,16.87,16.8,16.82,354400.0,13.7878,13.796,13.7387,13.7551,354400.0
2011-12-02 09:30:00,17.02,17.06,17.0,17.03,107200.0,13.9186,13.9513,13.9023,13.9268,107200.0
2011-12-02 09:40:00,17.03,17.04,16.97,17.0,322800.0,13.9268,13.935,13.8777,13.9023,322800.0
2011-12-02 09:50:00,17.01,17.04,16.98,17.04,187600.0,13.9105,13.935,13.8859,13.935,187600.0
2011-12-02 10:00:00,17.04,17.09,17.03,17.09,129200.0,13.935,13.9759,13.9268,13.9759,129200.0
2011-12-02 10:10:00,17.08,17.14,17.07,17.14,48000.0,13.9677,14.0168,13.9595,14.0168,48000.0
2011-12-02 10:20:00,17.14,17.15,17.11,17.12,40400.0,14.0168,14.0249,13.9922,14.0004,40400.0
2011-12-02 10:30:00,17.13,17.15,17.1,17.11,53200.0,14.0086,14.0249,13.9841,13.9922,53200.0
2011-12-02 10:40:00,17.11,17.11,17.08,17.09,95200.0,13.9922,13.9922,13.9677,13.9759,95200.0
2011-12-02 10:50:00,17.1,17.13,17.09,17.11,192800.0,13.9841,14.0086,13.9759,13.9922,192800.0
2011-12-02 11:00:00,17.11,17.12,17.03,17.05,140800.0,13.9922,14.0004,13.9268,13.9432,140800.0
2011-12-02 11:10:00,17.04,17.05,17.0,17.04,120800.0,13.935,13.9432,13.9023,13.935,120800.0
2011-12-02 11:20:00,17.03,17.05,17.01,17.05,75200.0,13.9268,13.9432,13.9105,13.9432,75200.0
2011-12-02 11:30:00,17.05,17.06,16.99,17.0,116400.0,13.9432,13.9513,13.8941,13.9023,116400.0
2011-12-02 11:40:00,17.0,17.02,16.92,16.92,54400.0,13.9023,13.9186,13.8369,13.8369,54400.0
2011-12-02 11:50:00,16.91,16.98,16.91,16.97,80800.0,13.8287,13.8859,13.8287,13.8777,80800.0
2011-12-02 12:00:00,16.96,16.98,16.93,16.97,57600.0,13.8696,13.8859,13.845,13.8777,57600.0
2011-12-02 12:10:00,16.98,16.99,16.95,16.99,15600.0,13.8859,13.8941,13.8614,13.8941,15600.0
2011-12-02 12:20:00,16.99,17.01,16.97,16.97,36000.0,13.8941,13.9105,13.8777,13.8777,36000.0
2011-12-02 12:30:00,16.98,16.99,16.97,16.99,45200.0,13.8859,13.8941,13.8777,13.8941,45200.0
2011-12-02 12:40:00,16.99,17.01,16.96,17.0,136000.0,13.8941,13.9105,13.8696,13.9023,136000.0
2011-12-02 12:50:00,17.0,17.01,16.99,16.99,110000.0,13.9023,13.9105,13.8941,13.8941,110000.0
2011-12-02 13:00:00,16.98,17.0,16.96,16.97,60400.0,13.8859,13.9023,13.8696,13.8777,60400.0
2011-12-02 13:10:00,16.96,16.97,16.92,16.96,57600.0,13.8696,13.8777,13.8369,13.8696,57600.0
2011-12-02 13:20:00,16.97,16.98,16.96,16.96,39200.0,13.8777,13.8859,13.8696,13.8696,39200.0
2011-12-02 13:30:00,16.95,16.95,16.92,16.92,39600.0,13.8614,13.8614,13.8369,13.8369,39600.0
2011-12-02 13:40:00,16.92,16.96,16.92,16.94,31600.0,13.8369,13.8696,13.8369,13.8532,31600.0
2011-12-02 13:50:00,16.94,16.95,16.91,16.93,28400.0,13.8532,13.8614,13.8287,13.845,28400.0
2011-12-02 14:00:00,16.95,16.95,16.86,16.9,86800.0,13.8614,13.8614,13.7878,13.8205,86800.0
2011-12-02 14:10:00,16.9,16.91,16.89,16.9,26800.0,13.8205,13.8287,13.8123,13.8205,26800.0
2011-12-02 14:20:00,16.91,16.95,16.9,16.93,58400.0,13.8287,13.8614,13.8205,13.845,58400.0
2011-12-02 14:30:00,16.92,16.92,16.89,16.9,27200.0,13.8369,13.8369,13.8123,13.8205,27200.0
2011-12-02 14:40:00,16.91,16.93,16.91,16.93,66400.0,13.8287,13.845,13.8287,13.845,66400.0
2011-12-02 14:50:00,16.93,16.93,16.88,16.89,49600.0,13.845,13.845,13.8041,13.8123,49600.0
2011-12-02 15:00:00,16.89,16.93,16.89,16.89,38800.0,13.8123,13.845,13.8123,13.8123,38800.0
2011-12-02 15:10:00,16.89,16.93,16.89,16.9,6400.0,13.8123,13.845,13.8123,13.8205,6400.0
2011-12-02 15:20:00,16.9,16.91,16.88,16.9,37200.0,13.8205,13.8287,13.8041,13.8205,37200.0
2011-12-02 15:30:00,16.89,16.92,16.86,16.9,74800.0,13.8123,13.8369,13.7878,13.8205,74800.0
2011-12-02 15:40:00,16.9,16.91,16.85,16.85,54000.0,13.8205,13.8287,13.7796,13.7796,54000.0
2011-12-02 15:50:00,16.86,16.9,16.84,16.85,245200.0,13.7878,13.8205,13.7714,13.7796,245200.0
2011-12-05 09:30:00,17.19,17.19,17.07,17.08,535200.0,14.0577,14.0577,13.9595,13.9677,535200.0
2011-12-05 09:40:00,17.07,17.08,17.04,17.05,132800.0,13.9595,13.9677,13.935,13.9432,132800.0
2011-12-05 09:50:00,17.05,17.13,17.05,17.11,85600.0,13.9432,14.0086,13.9432,13.9922,85600.0
2011-12-05 10:00:00,17.11,17.13,17.07,17.11,96800.0,13.9922,14.0086,13.9595,13.9922,96800.0
2011-12-05 10:10:00,17.13,17.15,17.11,17.14,50000.0,14.0086,14.0249,13.9922,14.0168,50000.0
2011-12-05 10:20:00,17.13,17.18,17.13,17.16,64000.0,14.0086,14.0495,14.0086,14.0331,64000.0
2011-12-05 10:30:00,17.17,17.19,17.17,17.17,56800.0,14.0413,14.0577,14.0413,14.0413,56800.0
2011-12-05 10:40:00,17.17,17.18,17.16,17.16,42800.0,14.0413,14.0495,14.0331,14.0331,42800.0
2011-12-05 10:50:00,17.17,17.17,17.15,17.16,30800.0,14.0413,14.0413,14.0249,14.0331,30800.0
2011-12-05 11:00:00,17.16,17.18,17.15,17.17,83200.0,14.0331,14.0495,14.0249,14.0413,83200.0
2011-12-05 11:10:00,17.18,17.18,17.16,17.18,35600.0,14.0495,14.0495,14.0331,14.0495,35600.0
2011-12-05 11:20:00,17.17,17.17,17.14,17.17,40800.0,14.0413,14.0413,14.0168,14.0413,40800.0
2011-12-05 11:30:00,17.17,17.17,17.15,17.17,30000.0,14.0413,14.0413,14.0249,14.0413,30000.0
2011-12-05 11:40:00,17.18,17.18,17.16,17.17,36400.0,14.0495,14.0495,14.0331,14.0413,36400.0
2011-12-05 11:50:00,17.16,17.17,17.16,17.17,28400.0,14.0331,14.0413,14.0331,14.0413,28400.0
2011-12-05 12:00:00,17.17,17.21,17.17,17.2,44800.0,14.0413,14.074,14.0413,14.0658,44800.0
2011-12-05 12:10:00,17.2,17.2,17.19,17.2,15200.0,14.0658,14.0658,14.0577,14.0658,15200.0
2011-12-05 12:20:00,17.19,17.2,17.19,17.2,20000.0,14.0577,14.0658,14.0577,14.0658,20000.0
2011-12-05 12:30:00,17.2,17.21,17.2,17.21,11600.0,14.0658,14.074,14.0658,14.074,11600.0
2011-12-05 12:40:00,17.21,17.23,17.2,17.23,141600.0,14.074,14.0904,14.0658,14.0904,141600.0
2011-12-05 12:50:00,17.23,17.26,17.22,17.24,70800.0,14.0904,14.1149,14.0822,14.0985,70800.0
2011-12-05 13:00:00,17.24,17.24,17.24,17.24,170400.0,14.0985,14.0985,14.0985,14.0985,170400.0
2011-12-05 13:10:00,17.24,17.25,17.24,17.24,55600.0,14.0985,14.1067,14.0985,14.0985,55600.0
2011-12-05 13:20:00,17.24,17.24,17.22,17.23,109200.0,14.0985,14.0985,14.0822,14.0904,109200.0
2011-12-05 13:30:00,17.23,17.26,17.23,17.25,24800.0,14.0904,14.1149,14.0904,14.1067,24800.0
2011-12-05 13:40:00,17.25,17.25,17.15,17.15,92800.0,14.1067,14.1067,14.0249,14.0249,92800.0
2011-12-05 13:50:00,17.15,17.17,17.13,17.14,92400.0,14.0249,14.0413,14.0086,14.0168,92400.0
2011-12-05 14:00:00,17.13,17.14,17.06,17.06,84800.0,14.0086,14.0168,13.9513,13.9513,84800.0
2011-12-05 14:10:00,17.08,17.11,17.06,17.1,87200.0,13.9677,13.9922,13.9513,13.9841,87200.0
2011-12-05 14:20:00,17.1,17.1,17.06,17.09,64800.0,13.9841,13.9841,13.9513,13.9759,64800.0
2011-12-05 14:30:00,17.09,17.09,17.07,17.08,35600.0,13.9759,13.9759,13.9595,13.9677,35600.0
2011-12-05 14:40:00,17.08,17.09,17.07,17.09,30800.0,13.9677,13.9759,13.9595,13.9759,30800.0
2011-12-05 14:50:00,17.09,17.13,17.09,17.12,181600.0,13.9759,14.0086,13.9759,14.0004,181600.0
2011-12-05 15:00:00,17.13,17.14,17.04,17.07,170800.0,14.0086,14.0168,13.935,13.9595,170800.0
2011-12-05 15:10:00,17.06,17.08,16.99,17.03,142000.0,13.9513,13.9677,13.8941,13.9268,142000.0
2011-12-05 15:20:00,17.03,17.04,17.0,17.02,81600.0,13.9268,13.935,13.9023,13.9186,81600.0
2011-12-05 15:30:00,17.02,17.04,17.0,17.01,897200.0,13.9186,13.935,13.9023,13.9105,897200.0
2011-12-05 15:40:00,17.01,17.09,16.99,17.07,318800.0,13.9105,13.9759,13.8941,13.9595,318800.0
2011-12-05 15:50:00,17.07,17.11,17.06,17.11,470400.0,13.9595,13.9922,13.9513,13.9922,470400.0
2011-12-06 09:30:00,17.15,17.16,17.08,17.11,143200.0,14.0249,14.0331,13.9677,13.9922,143200.0
2011-12-06 09:40:00,17.1,17.1,17.0,17.0,206800.0,13.9841,13.9841,13.9023,13.9023,206800.0
2011-12-06 09:50:00,16.99,17.06,16.99,17.05,67200.0,13.8941,13.9513,13.8941,13.9432,67200.0
2011-12-06 10:00:00,17.05,17.1,17.05,17.06,100000.0,13.9432,13.9841,13.9432,13.9513,100000.0
2011-12-06 10:10:00,17.07,17.09,17.03,17.08,74400.0,13.9595,13.9759,13.9268,13.9677,74400.0
2011-12-06 10:20:00,17.08,17.11,17.05,17.1,68000.0,13.9677,13.9922,13.9432,13.9841,68000.0
2011-12-06 10:30:00,17.11,17.13,17.07,17.09,276400.0,13.9922,14.0086,13.9595,13.9759,276400.0
2011-12-06 10:40:00,17.09,17.09,17.04,17.07,217200.0,13.9759,13.9759,13.935,13.9595,217200.0
2011-12-06 10:50:00,17.08,17.08,17.04,17.04,35600.0,13.9677,13.9677,13.935,13.935,35600.0
2011-12-06 11:00:00,17.06,17.06,17.02,17.02,306400.0,13.9513,13.9513,13.9186,13.9186,306400.0
2011-12-06 11:10:00,17.02,17.05,17.02,17.02,22400.0,13.9186,13.9432,13.9186,13.9186,22400.0
2011-12-06 11:20:00,17.02,17.05,17.02,17.02,26000.0,13.9186,13.9432,13.9186,13.9186,26000.0
2011-12-06 11:30:00,17.02,17.03,16.97,16.99,52000.0,13.9186,13.9268,13.8777,13.8941,52000.0
2011-12-06 11:40:00,16.99,17.0,16.97,16.97,19200.0,13.8941,13.9023,13.8777,13.8777,19200.0
2011-12-06 11:50:00,16.98,17.04,16.97,17.03,30000.0,13.8859,13.935,13.8777,13.9268,30000.0
2011-12-06 12:00:00,17.04,17.04,16.98,16.99,66400.0,13.935,13.935,13.8859,13.8941,66400.0
2011-12-06 12:10:00,17.0,17.03,17.0,17.02,37600.0,13.9023,13.9268,13.9023,13.9186,37600.0
2011-12-06 12:20:00,17.02,17.03,17.0,17.02,50000.0,13.9186,13.9268,13.9023,13.9186,50000.0
2011-12-06 12:30:00,17.02,17.05,17.01,17.04,85200.0,13.9186,13.9432,13.9105,13.935,85200.0
2011-12-06 12:40:00,17.03,17.04,17.01,17.02,34000.0,13.9268,13.935,13.9105,13.9186,34000.0
2011-12-06 12:50:00,17.02,17.04,17.02,17.03,40800.0,13.9186,13.935,13.9186,13.9268,40800.0
2011-12-06 13:00:00,17.04,17.05,17.03,17.04,22400.0,13.935,13.9432,13.9268,13.935,22400.0
2011-12-06 13:10:00,17.04,17.08,17.02,17.08,48000.0,13.935,13.9677,13.9186,13.9677,48000.0
2011-12-06 13:20:00,17.08,17.11,17.07,17.1,81200.0,13.9677,13.9922,13.9595,13.9841,81200.0
2011-12-06 13:30:00,17.1,17.12,17.1,17.11,72400.0,13.9841,14.0004,13.9841,13.9922,72400.0
2011-12-06 13:40:00,17.11,17.11,17.09,17.1,41600.0,13.9922,13.9922,13.9759,13.9841,41600.0
2011-12-06 13:50:00,17.09,17.11,17.09,17.1,47600.0,13.9759,13.9922,13.9759,13.9841,47600.0
2011-12-06 14:00:00,17.1,17.1,17.08,17.09,66800.0,13.9841,13.9841,13.9677,13.9759,66800.0
2011-12-06 14:10:00,17.09,17.11,17.07,17.09,198000.0,13.9759,13.9922,13.9595,13.9759,198000.0
2011-12-06 14:20:00,17.08,17.09,17.06,17.08,73600.0,13.9677,13.9759,13.9513,13.9677,73600.0
2011-12-06 14:30:00,17.08,17.14,17.07,17.13,85600.0,13.9677,14.0168,13.9595,14.0086,85600.0
2011-12-06 14:40:00,17.14,17.16,17.14,17.14,71600.0,14.0168,14.0331,14.0168,14.0168,71600.0
2011-12-06 14:50:00,17.16,17.18,17.15,17.17,27200.0,14.0331,14.0495,14.0249,14.0413,27200.0
2011-12-06 15:00:00,17.17,17.18,17.16,17.17,39600.0,14.0413,14.0495,14.0331,14.0413,39600.0
2011-12-06 15:10:00,17.17,17.21,17.17,17.19,35600.0,14.0413,14.074,14.0413,14.0577,35600.0
2011-12-06 15:20:00,17.19,17.2,17.11,17.11,94000.0,14.0577,14.0658,13.9922,13.9922,94000.0
2011-12-06 15:30:00,17.11,17.16,17.11,17.15,62400.0,13.9922,14.0331,13.9922,14.0249,62400.0
2011-12-06 15:40:00,17.15,17.16,17.12,17.13,73200.0,14.0249,14.0331,14.0004,14.0086,73200.0
2011-12-06 15:50:00,17.13,17.13,17.08,17.09,216400.0,14.0086,14.0086,13.9677,13.9759,216400.0
2011-12-07 09:30:00,17.0,17.0,16.87,16.89,212800.0,13.9023,13.9023,13.796,13.8123,212800.0
2011-12-07 09:40:00,16.88,16.88,16.84,16.86,121600.0,13.8041,13.8041,13.7714,13.7878,121600.0
2011-12-07 09:50:00,16.87,16.88,16.82,16.87,84400.0,13.796,13.8041,13.7551,13.796,84400.0
2011-12-07 10:00:00,16.86,16.86,16.79,16.79,118000.0,13.7878,13.7878,13.7305,13.7305,118000.0
2011-12-07 10:10:00,16.8,16.83,16.79,16.8,115200.0,13.7387,13.7633,13.7305,13.7387,115200.0
2011-12-07 10:20:00,16.81,16.82,16.75,16.77,98800.0,13.7469,13.7551,13.6978,13.7142,98800.0
2011-12-07 10:30:00,16.77,16.78,16.73,16.76,126800.0,13.7142,13.7224,13.6815,13.706,126800.0
2011-12-07 10:40:00,16.75,16.81,16.75,16.8,54800.0,13.6978,13.7469,13.6978,13.7387,54800.0
2011-12-07 10:50:00,16.81,16.81,16.77,16.8,45200.0,13.7469,13.7469,13.7142,13.7387,45200.0
2011-12-07 11:00:00,16.8,16.84,16.79,16.84,49600.0,13.7387,13.7714,13.7305,13.7714,49600.0
2011-12-07 11:10:00,16.84,16.85,16.82,16.84,53200.0,13.7714,13.7796,13.7551,13.7714,53200.0
2011-12-07 11:20:00,16.84,16.92,16.83,16.91,75600.0,13.7714,13.8369,13.7633,13.8287,75600.0
2011-12-07 11:30:00,16.92,16.98,16.92,16.96,185600.0,13.8369,13.8859,13.8369,13.8696,185600.0
2011-12-07 11:40:00,16.97,16.99,16.96,16.97,282800.0,13.8777,13.8941,13.8696,13.8777,282800.0
2011-12-07 11:50:00,16.97,16.99,16.96,16.99,56800.0,13.8777,13.8941,13.8696,13.8941,56800.0
2011-12-07 12:00:00,16.99,17.02,16.99,17.0,108400.0,13.8941,13.9186,13.8941,13.9023,108400.0
2011-12-07 12:10:00,17.0,17.0,16.96,16.98,68400.0,13.9023,13.9023,13.8696,13.8859,68400.0
2011-12-07 12:20:00,16.99,17.06,16.99,17.05,76800.0,13.8941,13.9513,13.8941,13.9432,76800.0
2011-12-07 12:30:00,17.05,17.06,17.04,17.05,76400.0,13.9432,13.9513,13.935,13.9432,76400.0
2011-12-07 12:40:00,17.04,17.09,17.04,17.08,67600.0,13.935,13.9759,13.935,13.9677,67600.0
2011-12-07 12:50:00,17.08,17.13,17.08,17.09,64000.0,13.9677,14.0086,13.9677,13.9759,64000.0
2011-12-07 13:00:00,17.09,17.09,17.05,17.06,22800.0,13.9759,13.9759,13.9432,13.9513,22800.0
2011-12-07 13:10:00,17.04,17.05,17.02,17.05,144800.0,13.935,13.9432,13.9186,13.9432,144800.0
2011-12-07 13:20:00,17.05,17.06,17.04,17.05,92800.0,13.9432,13.9513,13.935,13.9432,92800.0
2011-12-07 13:30:00,17.05,17.05,17.03,17.04,51200.0,13.9432,13.9432,13.9268,13.935,51200.0
2011-12-07 13:40:00,17.05,17.05,16.99,17.0,214400.0,13.9432,13.9432,13.8941,13.9023,214400.0
2011-12-07 13:50:00,17.0,17.03,17.0,17.02,27200.0,13.9023,13.9268,13.9023,13.9186,27200.0
2011-12-07 14:00:00,17.04,17.04,16.98,16.98,51600.0,13.935,13.935,13.8859,13.8859,51600.0
2011-12-07 14:10:00,16.98,16.99,16.94,16.96,30800.0,13.8859,13.8941,13.8532,13.8696,30800.0
2011-12-07 14:20:00,16.96,17.0,16.95,16.99,26000.0,13.8696,13.9023,13.8614,13.8941,26000.0
2011-12-07 14:30:00,16.99,17.0,16.96,16.98,46800.0,13.8941,13.9023,13.8696,13.8859,46800.0
2011-12-07 14:40:00,16.98,16.99,16.92,16.93,100000.0,13.8859,13.8941,13.8369,13.845,100000.0
2011-12-07 14:50:00,16.93,16.95,16.92,16.95,58800.0,13.845,13.8614,13.8369,13.8614,58800.0
2011-12-07 15:00:00,16.94,16.96,16.93,16.94,48000.0,13.8532,13.8696,13.845,13.8532,48000.0
2011-12-07 15:10:00,16.93,17.0,16.93,16.99,156800.0,13.845,13.9023,13.845,13.8941,156800.0
2011-12-07 15:20:00,16.98,17.04,16.98,17.02,138400.0,13.8859,13.935,13.8859,13.9186,138400.0
2011-12-07 15:30:00,17.03,17.11,17.01,17.1,337200.0,13.9268,13.9922,13.9105,13.9841,337200.0
2011-12-07 15:40:00,17.11,17.17,17.09,17.12,406800.0,13.9922,14.0413,13.9759,14.0004,406800.0
2011-12-07 15:50:00,17.12,17.14,17.09,17.09,605200.0,14.0004,14.0168,13.9759,13.9759,605200.0
2011-12-08 09:30:00,16.94,16.97,16.87,16.95,471600.0,13.8532,13.8777,13.796,13.8614,471600.0
2011-12-08 09:40:00,16.95,16.98,16.91,16.95,154000.0,13.8614,13.8859,13.8287,13.8614,154000.0
2011-12-08 09:50:00,16.94,16.97,16.9,16.9,342400.0,13.8532,13.8777,13.8205,13.8205,342400.0
2011-12-08 10:00:00,16.9,16.9,16.82,16.82,212000.0,13.8205,13.8205,13.7551,13.7551,212000.0
2011-12-08 10:10:00,16.82,16.85,16.79,16.79,229600.0,13.7551,13.7796,13.7305,13.7305,229600.0
2011-12-08 10:20:00,16.79,16.83,16.78,16.81,124000.0,13.7305,13.7633,13.7224,13.7469,124000.0
2011-12-08 10:30:00,16.81,16.89,16.81,16.86,86000.0,13.7469,13.8123,13.7469,13.7878,86000.0
2011-12-08 10:40:00,16.86,16.92,16.85,16.91,109200.0,13.7878,13.8369,13.7796,13.8287,109200.0
2011-12-08 10:50:00,16.9,16.93,16.85,16.85,169200.0,13.8205,13.845,13.7796,13.7796,169200.0
2011-12-08 11:00:00,16.84,16.86,16.81,16.82,207200.0,13.7714,13.7878,13.7469,13.7551,207200.0
2011-12-08 11:10:00,16.81,16.82,16.78,16.81,137200.0,13.7469,13.7551,13.7224,13.7469,137200.0
2011-12-08 11:20:00,16.81,16.84,16.8,16.8,37200.0,13.7469,13.7714,13.7387,13.7387,37200.0
2011-12-08 11:30:00,16.8,16.84,16.78,16.78,123600.0,13.7387,13.7714,13.7224,13.7224,123600.0
2011-12-08 11:40:00,16.77,16.83,16.77,16.83,61200.0,13.7142,13.7633,13.7142,13.7633,61200.0
2011-12-08 11:50:00,16.82,16.83,16.8,16.82,90800.0,13.7551,13.7633,13.7387,13.7551,90800.0
2011-12-08 12:00:00,16.82,16.82,16.77,16.81,135200.0,13.7551,13.7551,13.7142,13.7469,135200.0
2011-12-08 12:10:00,16.81,16.85,16.81,16.85,69200.0,13.7469,13.7796,13.7469,13.7796,69200.0
2011-12-08 12:20:00,16.84,16.84,16.78,16.8,298000.0,13.7714,13.7714,13.7224,13.7387,298000.0
2011-12-08 12:30:00,16.79,16.81,16.75,16.76,110400.0,13.7305,13.7469,13.6978,13.706,110400.0
2011-12-08 12:40:00,16.77,16.79,16.75,16.76,43600.0,13.7142,13.7305,13.6978,13.706,43600.0
2011-12-08 12:50:00,16.77,16.79,16.75,16.76,77200.0,13.7142,13.7305,13.6978,13.706,77200.0
2011-12-08 13:00:00,16.76,16.76,16.66,16.68,131200.0,13.706,13.706,13.6242,13.6406,131200.0
2011-12-08 13:10:00,16.68,16.69,16.64,16.69,187200.0,13.6406,13.6488,13.6079,13.6488,187200.0
2011-12-08 13:20:00,16.68,16.7,16.66,16.7,104800.0,13.6406,13.6569,13.6242,13.6569,104800.0
2011-12-08 13:30:00,16.68,16.69,16.66,16.68,84800.0,13.6406,13.6488,13.6242,13.6406,84800.0
2011-12-08 13:40:00,16.69,16.73,16.68,16.69,245200.0,13.6488,13.6815,13.6406,13.6488,245200.0
2011-12-08 13:50:00,16.69,16.71,16.66,16.71,316000.0,13.6488,13.6651,13.6242,13.6651,316000.0
2011-12-08 14:00:00,16.7,16.7,16.65,16.7,52800.0,13.6569,13.6569,13.6161,13.6569,52800.0
2011-12-08 14:10:00,16.7,16.73,16.69,16.73,40800.0,13.6569,13.6815,13.6488,13.6815,40800.0
2011-12-08 14:20:00,16.72,16.72,16.68,16.71,90400.0,13.6733,13.6733,13.6406,13.6651,90400.0
2011-12-08 14:30:00,16.7,16.72,16.68,16.68,43600.0,13.6569,13.6733,13.6406,13.6406,43600.0
2011-12-08 14:40:00,16.68,16.7,16.65,16.69,78000.0,13.6406,13.6569,13.6161,13.6488,78000.0
2011-12-08 14:50:00,16.69,16.7,16.63,16.64,105200.0,13.6488,13.6569,13.5997,13.6079,105200.0
2011-12-08 15:00:00,16.64,16.67,16.63,16.64,63600.0,13.6079,13.6324,13.5997,13.6079,63600.0
2011-12-08 15:10:00,16.65,16.74,16.65,16.74,81600.0,13.6161,13.6897,13.6161,13.6897,81600.0
2011-12-08 15:20:00,16.74,16.75,16.71,16.73,541600.0,13.6897,13.6978,13.6651,13.6815,541600.0
2011-12-08 15:30:00,16.73,16.82,16.73,16.74,309200.0,13.6815,13.7551,13.6815,13.6897,309200.0
2011-12-08 15:40:00,16.75,16.75,16.61,16.64,182800.0,13.6978,13.6978,13.5833,13.6079,182800.0
2011-12-08 15:50:00,16.64,16.64,16.55,16.58,384400.0,13.6079,13.6079,13.5343,13.5588,384400.0
2011-12-09 09:30:00,16.61,16.72,16.6,16.7,230000.0,13.5833,13.6733,13.5752,13.6569,230000.0
2011-12-09 09:40:00,16.71,16.72,16.65,16.71,246000.0,13.6651,13.6733,13.6161,13.6651,246000.0
2011-12-09 09:50:00,16.72,16.8,16.71,16.73,296800.0,13.6733,13.7387,13.6651,13.6815,296800.0
2011-12-09 10:00:00,16.73,16.82,16.72,16.8,185600.0,13.6815,13.7551,13.6733,13.7387,185600.0
2011-12-09 10:10:00,16.81,16.83,16.79,16.79,109200.0,13.7469,13.7633,13.7305,13.7305,109200.0
2011-12-09 10:20:00,16.79,16.82,16.75,16.78,109600.0,13.7305,13.7551,13.6978,13.7224,109600.0
2011-12-09 10:30:00,16.79,16.82,16.76,16.77,72400.0,13.7305,13.7551,13.706,13.7142,72400.0
2011-12-09 10:40:00,16.77,16.82,16.75,16.82,172800.0,13.7142,13.7551,13.6978,13.7551,172800.0
2011-12-09 10:50:00,16.82,16.88,16.79,16.87,157600.0,13.7551,13.8041,13.7305,13.796,157600.0
2011-12-09 11:00:00,16.88,16.93,16.88,16.93,110800.0,13.8041,13.845,13.8041,13.845,110800.0
2011-12-09 11:10:00,16.94,16.96,16.92,16.95,128000.0,13.8532,13.8696,13.8369,13.8614,128000.0
2011-12-09 11:20:00,16.95,16.97,16.94,16.97,60400.0,13.8614,13.8777,13.8532,13.8777,60400.0
2011-12-09 11:30:00,16.97,16.99,16.96,16.97,101200.0,13.8777,13.8941,13.8696,13.8777,101200.0
2011-12-09 11:40:00,16.97,17.0,16.96,16.96,116800.0,13.8777,13.9023,13.8696,13.8696,116800.0
2011-12-09 11:50:00,16.96,16.97,16.96,16.97,50800.0,13.8696,13.8777,13.8696,13.8777,50800.0
2011-12-09 12:00:00,16.97,16.98,16.95,16.97,58400.0,13.8777,13.8859,13.8614,13.8777,58400.0
2011-12-09 12:10:00,16.97,17.02,16.97,17.02,288800.0,13.8777,13.9186,13.8777,13.9186,288800.0
2011-12-09 12:20:00,17.01,17.02,16.99,16.99,47600.0,13.9105,13.9186,13.8941,13.8941,47600.0
2011-12-09 12:30:00,16.99,17.02,16.99,17.0,42000.0,13.8941,13.9186,13.8941,13.9023,42000.0
2011-12-09 12:40:00,16.99,17.04,16.99,17.01,86400.0,13.8941,13.935,13.8941,13.9105,86400.0
2011-12-09 12:50:00,17.02,17.03,17.01,17.01,13600.0,13.9186,13.9268,13.9105,13.9105,13600.0
2011-12-09 13:00:00,17.01,17.03,16.99,16.99,12400.0,13.9105,13.9268,13.8941,13.8941,12400.0
2011-12-09 13:10:00,16.99,17.01,16.99,17.01,6400.0,13.8941,13.9105,13.8941,13.9105,6400.0
2011-12-09 13:20:00,17.02,17.06,17.02,17.04,68800.0,13.9186,13.9513,13.9186,13.935,68800.0
2011-12-09 13:30:00,17.05,17.06,17.04,17.05,44400.0,13.9432,13.9513,13.935,13.9432,44400.0
2011-12-09 13:40:00,17.05,17.06,17.05,17.05,28000.0,13.9432,13.9513,13.9432,13.9432,28000.0
2011-12-09 13:50:00,17.05,17.06,17.04,17.05,71600.0,13.9432,13.9513,13.935,13.9432,71600.0
2011-12-09 14:00:00,17.05,17.07,17.05,17.06,132400.0,13.9432,13.9595,13.9432,13.9513,132400.0
2011-12-09 14:10:00,17.07,17.07,17.05,17.05,147600.0,13.9595,13.9595,13.9432,13.9432,147600.0
2011-12-09 14:20:00,17.05,17.11,17.05,17.1,117200.0,13.9432,13.9922,13.9432,13.9841,117200.0
2011-12-09 14:30:00,17.1,17.13,17.1,17.12,49600.0,13.9841,14.0086,13.9841,14.0004,49600.0
2011-12-09 14:40:00,17.12,17.16,17.11,17.16,95200.0,14.0004,14.0331,13.9922,14.0331,95200.0
2011-12-09 14:50:00,17.15,17.15,17.11,17.11,58400.0,14.0249,14.0249,13.9922,13.9922,58400.0
2011-12-09 15:00:00,17.12,17.12,17.08,17.09,44000.0,14.0004,14.0004,13.9677,13.9759,44000.0
2011-12-09 15:10:00,17.1,17.12,17.09,17.09,68400.0,13.9841,14.0004,13.9759,13.9759,68400.0
2011-12-09 15:20:00,17.09,17.13,17.09,17.13,95200.0,13.9759,14.0086,13.9759,14.0086,95200.0
2011-12-09 15:30:00,17.13,17.14,17.11,17.14,190800.0,14.0086,14.0168,13.9922,14.0168,190800.0
2011-12-09 15:40:00,17.14,17.19,17.11,17.11,294400.0,14.0168,14.0577,13.9922,13.9922,294400.0
2011-12-09 15:50:00,17.11,17.16,17.09,17.1,401600.0,13.9922,14.0331,13.9759,13.9841,401600.0
2011-12-12 09:30:00,16.87,16.92,16.76,16.78,2636800.0,13.796,13.8369,13.706,13.7224,2636800.0
2011-12-12 09:40:00,16.78,16.82,16.76,16.81,666800.0,13.7224,13.7551,13.706,13.7469,666800.0
2011-12-12 09:50:00,16.81,16.81,16.73,16.75,434000.0,13.7469,13.7469,13.6815,13.6978,434000.0
2011-12-12 10:00:00,16.75,16.76,16.72,16.75,922800.0,13.6978,13.706,13.6733,13.6978,922800.0
2011-12-12 10:10:00,16.75,16.75,16.72,16.72,410400.0,13.6978,13.6978,13.6733,13.6733,410400.0
2011-12-12 10:20:00,16.72,16.73,16.7,16.72,618400.0,13.6733,13.6815,13.6569,13.6733,618400.0
2011-12-12 10:30:00,16.71,16.76,16.7,16.73,193600.0,13.6651,13.706,13.6569,13.6815,193600.0
2011-12-12 10:40:00,16.72,16.76,16.71,16.75,404400.0,13.6733,13.706,13.6651,13.6978,404400.0
2011-12-12 10:50:00,16.74,16.76,16.73,16.75,76400.0,13.6897,13.706,13.6815,13.6978,76400.0
2011-12-12 11:00:00,16.75,16.77,16.74,16.75,320000.0,13.6978,13.7142,13.6897,13.6978,320000.0
2011-12-12 11:10:00,16.75,16.75,16.71,16.72,115200.0,13.6978,13.6978,13.6651,13.6733,115200.0
2011-12-12 11:20:00,16.72,16.79,16.72,16.78,123200.0,13.6733,13.7305,13.6733,13.7224,123200.0
2011-12-12 11:30:00,16.78,16.78,16.75,16.76,394800.0,13.7224,13.7224,13.6978,13.706,394800.0
2011-12-12 11:40:00,16.77,16.77,16.68,16.68,272400.0,13.7142,13.7142,13.6406,13.6406,272400.0
2011-12-12 11:50:00,16.68,16.73,16.68,16.71,595600.0,13.6406,13.6815,13.6406,13.6651,595600.0
2011-12-12 12:00:00,16.71,16.72,16.7,16.72,200800.0,13.6651,13.6733,13.6569,13.6733,200800.0
2011-12-12 12:10:00,16.72,16.74,16.72,16.73,588000.0,13.6733,13.6897,13.6733,13.6815,588000.0
2011-12-12 12:20:00,16.73,16.74,16.72,16.73,349200.0,13.6815,13.6897,13.6733,13.6815,349200.0
2011-12-12 12:30:00,16.73,16.76,16.73,16.75,98000.0,13.6815,13.706,13.6815,13.6978,98000.0
2011-12-12 12:40:00,16.75,16.76,16.75,16.76,90000.0,13.6978,13.706,13.6978,13.706,90000.0
2011-12-12 12:50:00,16.76,16.77,16.75,16.76,147600.0,13.706,13.7142,13.6978,13.706,147600.0
2011-12-12 13:00:00,16.76,16.76,16.74,16.75,318800.0,13.706,13.706,13.6897,13.6978,318800.0
2011-12-12 13:10:00,16.75,16.75,16.74,16.74,26000.0,13.6978,13.6978,13.6897,13.6897,26000.0
2011-12-12 13:20:00,16.75,16.78,16.74,16.78,47200.0,13.6978,13.7224,13.6897,13.7224,47200.0
2011-12-12 13:30:00,16.78,16.78,16.75,16.76,20800.0,13.7224,13.7224,13.6978,13.706,20800.0
2011-12-12 13:40:00,16.77,16.77,16.76,16.77,36000.0,13.7142,13.7142,13.706,13.7142,36000.0
2011-12-12 13:50:00,16.78,16.78,16.76,16.77,200000.0,13.7224,13.7224,13.706,13.7142,200000.0
2011-12-12 14:00:00,16.77,16.77,16.74,16.75,92000.0,13.7142,13.7142,13.6897,13.6978,92000.0
2011-12-12 14:10:00,16.75,16.75,16.72,16.75,546800.0,13.6978,13.6978,13.6733,13.6978,546800.0
2011-12-12 14:20:00,16.75,16.77,16.73,16.73,203200.0,13.6978,13.7142,13.6815,13.6815,203200.0
2011-12-12 14:30:00,16.73,16.74,16.68,16.7,151200.0,13.6815,13.6897,13.6406,13.6569,151200.0
2011-12-12 14:40:00,16.69,16.7,16.67,16.7,336400.0,13.6488,13.6569,13.6324,13.6569,336400.0
2011-12-12 14:50:00,16.7,16.74,16.69,16.74,430000.0,13.6569,13.6897,13.6488,13.6897,430000.0
2011-12-12 15:00:00,16.74,16.75,16.71,16.72,150800.0,13.6897,13.6978,13.6651,13.6733,150800.0
2011-12-12 15:10:00,16.71,16.74,16.71,16.73,112800.0,13.6651,13.6897,13.6651,13.6815,112800.0
2011-12-12 15:20:00,16.74,16.77,16.7,16.76,234400.0,13.6897,13.7142,13.6569,13.706,234400.0
2011-12-12 15:30:00,16.76,16.81,16.75,16.81,258800.0,13.706,13.7469,13.6978,13.7469,258800.0
2011-12-12 15:40:00,16.82,16.86,16.8,16.82,588000.0,13.7551,13.7878,13.7387,13.7551,588000.0
2011-12-12 15:50:00,16.82,16.88,16.81,16.88,1040000.0,13.7551,13.8041,13.7469,13.8041,1040000.0
2011-12-13 09:30:00,17.03,17.11,16.95,17.09,578000.0,13.9268,13.9922,13.8614,13.9759,578000.0
2011-12-13 09:40:00,17.08,17.1,17.06,17.07,452800.0,13.9677,13.9841,13.9513,13.9595,452800.0
2011-12-13 09:50:00,17.07,17.1,17.04,17.05,173600.0,13.9595,13.9841,13.935,13.9432,173600.0
2011-12-13 10:00:00,17.06,17.09,17.06,17.08,668000.0,13.9513,13.9759,13.9513,13.9677,668000.0
2011-12-13 10:10:00,17.09,17.1,17.07,17.08,137600.0,13.9759,13.9841,13.9595,13.9677,137600.0
2011-12-13 10:20:00,17.08,17.09,17.02,17.03,159600.0,13.9677,13.9759,13.9186,13.9268,159600.0
2011-12-13 10:30:00,17.02,17.05,16.99,17.0,107200.0,13.9186,13.9432,13.8941,13.9023,107200.0
2011-12-13 10:40:00,17.0,17.0,16.9,16.92,194800.0,13.9023,13.9023,13.8205,13.8369,194800.0
2011-12-13 10:50:00,16.92,16.94,16.9,16.91,112800.0,13.8369,13.8532,13.8205,13.8287,112800.0
2011-12-13 11:00:00,16.91,16.91,16.83,16.84,191200.0,13.8287,13.8287,13.7633,13.7714,191200.0
2011-12-13 11:10:00,16.84,16.86,16.84,16.86,70400.0,13.7714,13.7878,13.7714,13.7878,70400.0
2011-12-13 11:20:00,16.86,16.91,16.86,16.9,283200.0,13.7878,13.8287,13.7878,13.8205,283200.0
2011-12-13 11:30:00,16.9,16.98,16.89,16.98,276000.0,13.8205,13.8859,13.8123,13.8859,276000.0
2011-12-13 11:40:00,16.98,16.98,16.94,16.96,94000.0,13.8859,13.8859,13.8532,13.8696,94000.0
2011-12-13 11:50:00,16.96,17.0,16.96,16.99,61600.0,13.8696,13.9023,13.8696,13.8941,61600.0
2011-12-13 12:00:00,16.99,17.0,16.98,16.98,85200.0,13.8941,13.9023,13.8859,13.8859,85200.0
2011-12-13 12:10:00,16.98,16.99,16.96,16.96,14800.0,13.8859,13.8941,13.8696,13.8696,14800.0
2011-12-13 12:20:00,16.95,16.96,16.94,16.94,50400.0,13.8614,13.8696,13.8532,13.8532,50400.0
2011-12-13 12:30:00,16.94,16.96,16.9,16.91,96400.0,13.8532,13.8696,13.8205,13.8287,96400.0
2011-12-13 12:40:00,16.91,16.91,16.89,16.91,30000.0,13.8287,13.8287,13.8123,13.8287,30000.0
2011-12-13 12:50:00,16.92,16.94,16.92,16.93,26000.0,13.8369,13.8532,13.8369,13.845,26000.0
2011-12-13 13:00:00,16.93,16.93,16.89,16.9,74000.0,13.845,13.845,13.8123,13.8205,74000.0
2011-12-13 13:10:00,16.9,16.94,16.9,16.94,92400.0,13.8205,13.8532,13.8205,13.8532,92400.0
2011-12-13 13:20:00,16.93,16.94,16.9,16.9,40800.0,13.845,13.8532,13.8205,13.8205,40800.0
2011-12-13 13:30:00,16.9,16.91,16.86,16.88,58000.0,13.8205,13.8287,13.7878,13.8041,58000.0
2011-12-13 13:40:00,16.87,16.91,16.86,16.9,46000.0,13.796,13.8287,13.7878,13.8205,46000.0
2011-12-13 13:50:00,16.9,16.9,16.89,16.9,22800.0,13.8205,13.8205,13.8123,13.8205,22800.0
2011-12-13 14:00:00,16.9,16.98,16.9,16.97,62800.0,13.8205,13.8859,13.8205,13.8777,62800.0
2011-12-13 14:10:00,16.97,16.97,16.86,16.86,118800.0,13.8777,13.8777,13.7878,13.7878,118800.0
2011-12-13 14:20:00,16.85,16.9,16.82,16.88,170000.0,13.7796,13.8205,13.7551,13.8041,170000.0
2011-12-13 14:30:00,16.88,16.88,16.75,16.75,158800.0,13.8041,13.8041,13.6978,13.6978,158800.0
2011-12-13 14:40:00,16.75,16.78,16.72,16.76,287200.0,13.6978,13.7224,13.6733,13.706,287200.0
2011-12-13 14:50:00,16.75,16.82,16.75,16.77,410000.0,13.6978,13.7551,13.6978,13.7142,410000.0
2011-12-13 15:00:00,16.77,16.81,16.77,16.79,93600.0,13.7142,13.7469,13.7142,13.7305,93600.0
2011-12-13 15:10:00,16.79,16.8,16.69,16.7,230400.0,13.7305,13.7387,13.6488,13.6569,230400.0
2011-12-13 15:20:00,16.7,16.7,16.56,16.59,520800.0,13.6569,13.6569,13.5425,13.567,520800.0
2011-12-13 15:30:00,16.59,16.6,16.48,16.52,280000.0,13.567,13.5752,13.477,13.5097,280000.0
2011-12-13 15:40:00,16.52,16.58,16.51,16.57,222000.0,13.5097,13.5588,13.5016,13.5506,222000.0
2011-12-13 15:50:00,16.57,16.59,16.5,16.57,522400.0,13.5506,13.567,13.4934,13.5506,522400.0
2011-12-14 09:30:00,16.45,16.49,16.41,16.49,324000.0,13.4525,13.4852,13.4198,13.4852,324000.0
2011-12-14 09:40:00,16.49,16.52,16.39,16.4,513600.0,13.4852,13.5097,13.4034,13.4116,513600.0
2011-12-14 09:50:00,16.39,16.45,16.38,16.44,480400.0,13.4034,13.4525,13.3953,13.4443,480400.0
2011-12-14 10:00:00,16.43,16.43,16.36,16.38,198000.0,13.4361,13.4361,13.3789,13.3953,198000.0
2011-12-14 10:10:00,16.36,16.39,16.34,16.37,327200.0,13.3789,13.4034,13.3625,13.3871,327200.0
2011-12-14 10:20:00,16.38,16.39,16.34,16.39,147200.0,13.3953,13.4034,13.3625,13.4034,147200.0
2011-12-14 10:30:00,16.38,16.42,16.36,16.4,121600.0,13.3953,13.428,13.3789,13.4116,121600.0
2011-12-14 10:40:00,16.4,16.4,16.38,16.39,88400.0,13.4116,13.4116,13.3953,13.4034,88400.0
2011-12-14 10:50:00,16.41,16.41,16.33,16.33,131600.0,13.4198,13.4198,13.3544,13.3544,131600.0
2011-12-14 11:00:00,16.33,16.36,16.33,16.33,111600.0,13.3544,13.3789,13.3544,13.3544,111600.0
2011-12-14 11:10:00,16.34,16.36,16.33,16.34,90400.0,13.3625,13.3789,13.3544,13.3625,90400.0
2011-12-14 11:20:00,16.34,16.36,16.33,16.34,179600.0,13.3625,13.3789,13.3544,13.3625,179600.0
2011-12-14 11:30:00,16.34,16.34,16.29,16.3,95600.0,13.3625,13.3625,13.3217,13.3298,95600.0
2011-12-14 11:40:00,16.29,16.33,16.29,16.33,886800.0,13.3217,13.3544,13.3217,13.3544,886800.0
2011-12-14 11:50:00,16.33,16.33,16.3,16.3,42400.0,13.3544,13.3544,13.3298,13.3298,42400.0
2011-12-14 12:00:00,16.3,16.34,16.29,16.34,102400.0,13.3298,13.3625,13.3217,13.3625,102400.0
2011-12-14 12:10:00,16.35,16.38,16.34,16.36,110000.0,13.3707,13.3953,13.3625,13.3789,110000.0
2011-12-14 12:20:00,16.37,16.37,16.34,16.36,58800.0,13.3871,13.3871,13.3625,13.3789,58800.0
2011-12-14 12:30:00,16.36,16.4,16.36,16.38,28800.0,13.3789,13.4116,13.3789,13.3953,28800.0
2011-12-14 12:40:00,16.39,16.42,16.39,16.4,42800.0,13.4034,13.428,13.4034,13.4116,42800.0
2011-12-14 12:50:00,16.4,16.41,16.39,16.4,161600.0,13.4116,13.4198,13.4034,13.4116,161600.0
2011-12-14 13:00:00,16.4,16.42,16.36,16.4,314000.0,13.4116,13.428,13.3789,13.4116,314000.0
2011-12-14 13:10:00,16.4,16.48,16.39,16.48,433600.0,13.4116,13.477,13.4034,13.477,433600.0
2011-12-14 13:20:00,16.48,16.51,16.46,16.5,600800.0,13.477,13.5016,13.4607,13.4934,600800.0
2011-12-14 13:30:00,16.5,16.5,16.44,16.48,170800.0,13.4934,13.4934,13.4443,13.477,170800.0
2011-12-14 13:40:00,16.47,16.48,16.43,16.43,134800.0,13.4689,13.477,13.4361,13.4361,134800.0
2011-12-14 13:50:00,16.42,16.42,16.36,16.38,174400.0,13.428,13.428,13.3789,13.3953,174400.0
2011-12-14 14:00:00,16.38,16.38,16.34,16.35,106800.0,13.3953,13.3953,13.3625,13.3707,106800.0
2011-12-14 14:10:00,16.35,16.4,16.33,16.38,64800.0,13.3707,13.4116,13.3544,13.3953,64800.0
2011-12-14 14:20:00,16.38,16.42,16.36,16.4,100800.0,13.3953,13.428,13.3789,13.4116,100800.0
2011-12-14 14:30:00,16.4,16.4,16.32,16.34,63200.0,13.4116,13.4116,13.3462,13.3625,63200.0
2011-12-14 14:40:00,16.35,16.4,16.34,16.38,82800.0,13.3707,13.4116,13.3625,13.3953,82800.0
2011-12-14 14:50:00,16.38,16.38,16.31,16.34,51600.0,13.3953,13.3953,13.338,13.3625,51600.0
2011-12-14 15:00:00,16.34,16.36,16.3,16.31,67200.0,13.3625,13.3789,13.3298,13.338,67200.0
2011-12-14 15:10:00,16.32,16.38,16.32,16.36,88800.0,13.3462,13.3953,13.3462,13.3789,88800.0
2011-12-14 15:20:00,16.36,16.38,16.33,16.38,78400.0,13.3789,13.3953,13.3544,13.3953,78400.0
2011-12-14 15:30:00,16.38,16.39,16.33,16.35,146000.0,13.3953,13.4034,13.3544,13.3707,146000.0
2011-12-14 15:40:00,16.35,16.37,16.33,16.37,78000.0,13.3707,13.3871,13.3544,13.3871,78000.0
2011-12-14 15:50:00,16.36,16.36,16.33,16.33,173200.0,13.3789,13.3789,13.3544,13.3544,173200.0
2011-12-15 09:30:00,16.58,16.59,16.51,16.54,419600.0,13.5588,13.567,13.5016,13.5261,419600.0
2011-12-15 09:40:00,16.55,16.55,16.52,16.52,256000.0,13.5343,13.5343,13.5097,13.5097,256000.0
2011-12-15 09:50:00,16.52,16.55,16.52,16.53,146000.0,13.5097,13.5343,13.5097,13.5179,146000.0
2011-12-15 10:00:00,16.54,16.6,16.48,16.48,220800.0,13.5261,13.5752,13.477,13.477,220800.0
2011-12-15 10:10:00,16.47,16.5,16.44,16.5,87600.0,13.4689,13.4934,13.4443,13.4934,87600.0
2011-12-15 10:20:00,16.5,16.52,16.48,16.49,44400.0,13.4934,13.5097,13.477,13.4852,44400.0
2011-12-15 10:30:00,16.48,16.5,16.43,16.43,78800.0,13.477,13.4934,13.4361,13.4361,78800.0
2011-12-15 10:40:00,16.43,16.45,16.39,16.43,75600.0,13.4361,13.4525,13.4034,13.4361,75600.0
2011-12-15 10:50:00,16.44,16.48,16.43,16.45,160400.0,13.4443,13.477,13.4361,13.4525,160400.0
2011-12-15 11:00:00,16.46,16.49,16.44,16.44,66400.0,13.4607,13.4852,13.4443,13.4443,66400.0
2011-12-15 11:10:00,16.44,16.47,16.44,16.45,59200.0,13.4443,13.4689,13.4443,13.4525,59200.0
2011-12-15 11:20:00,16.46,16.51,16.45,16.5,92400.0,13.4607,13.5016,13.4525,13.4934,92400.0
2011-12-15 11:30:00,16.51,16.52,16.49,16.5,35200.0,13.5016,13.5097,13.4852,13.4934,35200.0
2011-12-15 11:40:00,16.51,16.52,16.49,16.49,49200.0,13.5016,13.5097,13.4852,13.4852,49200.0
2011-12-15 11:50:00,16.48,16.5,16.45,16.49,76400.0,13.477,13.4934,13.4525,13.4852,76400.0
2011-12-15 12:00:00,16.5,16.51,16.49,16.5,50400.0,13.4934,13.5016,13.4852,13.4934,50400.0
2011-12-15 12:10:00,16.51,16.54,16.49,16.53,108800.0,13.5016,13.5261,13.4852,13.5179,108800.0
2011-12-15 12:20:00,16.54,16.58,16.54,16.57,925200.0,13.5261,13.5588,13.5261,13.5506,925200.0
2011-12-15 12:30:00,16.57,16.58,16.55,16.56,66400.0,13.5506,13.5588,13.5343,13.5425,66400.0
2011-12-15 12:40:00,16.56,16.59,16.55,16.57,367600.0,13.5425,13.567,13.5343,13.5506,367600.0
2011-12-15 12:50:00,16.57,16.57,16.53,16.53,616000.0,13.5506,13.5506,13.5179,13.5179,616000.0
2011-12-15 13:00:00,16.53,16.55,16.53,16.55,162800.0,13.5179,13.5343,13.5179,13.5343,162800.0
2011-12-15 13:10:00,16.55,16.57,16.53,16.56,246800.0,13.5343,13.5506,13.5179,13.5425,246800.0
2011-12-15 13:20:00,16.56,16.57,16.53,16.53,253200.0,13.5425,13.5506,13.5179,13.5179,253200.0
2011-12-15 13:30:00,16.53,16.54,16.48,16.5,402400.0,13.5179,13.5261,13.477,13.4934,402400.0
2011-12-15 13:40:00,16.49,16.6,16.49,16.59,235200.0,13.4852,13.5752,13.4852,13.567,235200.0
2011-12-15 13:50:00,16.58,16.58,16.55,16.56,232800.0,13.5588,13.5588,13.5343,13.5425,232800.0
2011-12-15 14:00:00,16.57,16.59,16.55,16.55,76400.0,13.5506,13.567,13.5343,13.5343,76400.0
2011-12-15 14:10:00,16.56,16.58,16.55,16.56,96400.0,13.5425,13.5588,13.5343,13.5425,96400.0
2011-12-15 14:20:00,16.57,16.58,16.54,16.54,91600.0,13.5506,13.5588,13.5261,13.5261,91600.0
2011-12-15 14:30:00,16.54,16.56,16.54,16.55,82000.0,13.5261,13.5425,13.5261,13.5343,82000.0
2011-12-15 14:40:00,16.55,16.55,16.5,16.5,102400.0,13.5343,13.5343,13.4934,13.4934,102400.0
2011-12-15 14:50:00,16.5,16.53,16.49,16.51,171600.0,13.4934,13.5179,13.4852,13.5016,171600.0
2011-12-15 15:00:00,16.51,16.55,16.51,16.55,224800.0,13.5016,13.5343,13.5016,13.5343,224800.0
2011-12-15 15:10:00,16.55,16.58,16.53,16.58,286400.0,13.5343,13.5588,13.5179,13.5588,286400.0
2011-12-15 15:20:00,16.58,16.59,16.54,16.55,316800.0,13.5588,13.567,13.5261,13.5343,316800.0
2011-12-15 15:30:00,16.55,16.58,16.54,16.57,249600.0,13.5343,13.5588,13.5261,13.5506,249600.0
2011-12-15 15:40:00,16.57,16.58,16.51,16.54,448000.0,13.5506,13.5588,13.5016,13.5261,448000.0
2011-12-15 15:50:00,16.54,16.55,16.5,16.55,533200.0,13.5261,13.5343,13.4934,13.5343,533200.0
2011-12-16 09:30:00,16.66,16.76,16.64,16.75,412000.0,13.6242,13.706,13.6079,13.6978,412000.0
2011-12-16 09:40:00,16.75,16.8,16.7,16.71,254800.0,13.6978,13.7387,13.6569,13.6651,254800.0
2011-12-16 09:50:00,16.71,16.81,16.71,16.79,357600.0,13.6651,13.7469,13.6651,13.7305,357600.0
2011-12-16 10:00:00,16.79,16.9,16.78,16.89,427600.0,13.7305,13.8205,13.7224,13.8123,427600.0
2011-12-16 10:10:00,16.89,16.91,16.86,16.9,160800.0,13.8123,13.8287,13.7878,13.8205,160800.0
2011-12-16 10:20:00,16.89,16.9,16.83,16.83,170800.0,13.8123,13.8205,13.7633,13.7633,170800.0
2011-12-16 10:30:00,16.84,16.86,16.82,16.83,233600.0,13.7714,13.7878,13.7551,13.7633,233600.0
2011-12-16 10:40:00,16.83,16.84,16.81,16.83,181600.0,13.7633,13.7714,13.7469,13.7633,181600.0
2011-12-16 10:50:00,16.83,16.85,16.82,16.83,109600.0,13.7633,13.7796,13.7551,13.7633,109600.0
2011-12-16 11:00:00,16.83,16.86,16.79,16.8,208000.0,13.7633,13.7878,13.7305,13.7387,208000.0
2011-12-16 11:10:00,16.8,16.81,16.79,16.8,119200.0,13.7387,13.7469,13.7305,13.7387,119200.0
2011-12-16 11:20:00,16.8,16.81,16.79,16.8,390400.0,13.7387,13.7469,13.7305,13.7387,390400.0
2011-12-16 11:30:00,16.8,16.82,16.77,16.77,99600.0,13.7387,13.7551,13.7142,13.7142,99600.0
2011-12-16 11:40:00,16.76,16.77,16.75,16.75,114800.0,13.706,13.7142,13.6978,13.6978,114800.0
2011-12-16 11:50:00,16.76,16.76,16.69,16.69,104000.0,13.706,13.706,13.6488,13.6488,104000.0
2011-12-16 12:00:00,16.68,16.69,16.62,16.68,265200.0,13.6406,13.6488,13.5915,13.6406,265200.0
2011-12-16 12:10:00,16.68,16.71,16.68,16.69,115600.0,13.6406,13.6651,13.6406,13.6488,115600.0
2011-12-16 12:20:00,16.7,16.7,16.64,16.64,105600.0,13.6569,13.6569,13.6079,13.6079,105600.0
2011-12-16 12:30:00,16.64,16.65,16.55,16.58,315200.0,13.6079,13.6161,13.5343,13.5588,315200.0
2011-12-16 12:40:00,16.58,16.63,16.56,16.61,132400.0,13.5588,13.5997,13.5425,13.5833,132400.0
2011-12-16 12:50:00,16.61,16.64,16.58,16.63,134000.0,13.5833,13.6079,13.5588,13.5997,134000.0
2011-12-16 13:00:00,16.63,16.66,16.62,16.63,300000.0,13.5997,13.6242,13.5915,13.5997,300000.0
2011-12-16 13:10:00,16.64,16.65,16.63,16.65,263200.0,13.6079,13.6161,13.5997,13.6161,263200.0
2011-12-16 13:20:00,16.65,16.67,16.65,16.65,138800.0,13.6161,13.6324,13.6161,13.6161,138800.0
2011-12-16 13:30:00,16.65,16.66,16.63,16.64,222800.0,13.6161,13.6242,13.5997,13.6079,222800.0
2011-12-16 13:40:00,16.64,16.68,16.62,16.68,235200.0,13.6079,13.6406,13.5915,13.6406,235200.0
2011-12-16 13:50:00,16.67,16.69,16.64,16.65,246400.0,13.6324,13.6488,13.6079,13.6161,246400.0
2011-12-16 14:00:00,16.65,16.66,16.63,16.64,267200.0,13.6161,13.6242,13.5997,13.6079,267200.0
2011-12-16 14:10:00,16.64,16.66,16.63,16.64,241600.0,13.6079,13.6242,13.5997,13.6079,241600.0
2011-12-16 14:20:00,16.64,16.64,16.6,16.6,285200.0,13.6079,13.6079,13.5752,13.5752,285200.0
2011-12-16 14:30:00,16.6,16.63,16.58,16.61,324400.0,13.5752,13.5997,13.5588,13.5833,324400.0
2011-12-16 14:40:00,16.61,16.65,16.61,16.64,344400.0,13.5833,13.6161,13.5833,13.6079,344400.0
2011-12-16 14:50:00,16.64,16.65,16.63,16.63,296800.0,13.6079,13.6161,13.5997,13.5997,296800.0
2011-12-16 15:00:00,16.63,16.65,16.63,16.64,344000.0,13.5997,13.6161,13.5997,13.6079,344000.0
2011-12-16 15:10:00,16.64,16.68,16.64,16.66,454400.0,13.6079,13.6406,13.6079,13.6242,454400.0
2011-12-16 15:20:00,16.66,16.67,16.62,16.64,655600.0,13.6242,13.6324,13.5915,13.6079,655600.0
2011-12-16 15:30:00,16.63,16.68,16.63,16.67,585600.0,13.5997,13.6406,13.5997,13.6324,585600.0
2011-12-16 15:40:00,16.67,16.68,16.64,16.66,532400.0,13.6324,13.6406,13.6079,13.6242,532400.0
2011-12-16 15:50:00,16.66,16.7,16.64,16.68,1034400.0,13.6242,13.6569,13.6079,13.6406,1034400.0
2011-12-19 09:30:00,16.83,16.89,16.79,16.86,494800.0,13.7633,13.8123,13.7305,13.7878,494800.0
2011-12-19 09:40:00,16.86,16.88,16.82,16.84,458800.0,13.7878,13.8041,13.7551,13.7714,458800.0
2011-12-19 09:50:00,16.84,16.85,16.8,16.84,126400.0,13.7714,13.7796,13.7387,13.7714,126400.0
2011-12-19 10:00:00,16.84,16.84,16.79,16.81,144400.0,13.7714,13.7714,13.7305,13.7469,144400.0
2011-12-19 10:10:00,16.8,16.86,16.8,16.83,87200.0,13.7387,13.7878,13.7387,13.7633,87200.0
2011-12-19 10:20:00,16.83,16.85,16.82,16.83,54400.0,13.7633,13.7796,13.7551,13.7633,54400.0
2011-12-19 10:30:00,16.84,16.89,16.84,16.88,70400.0,13.7714,13.8123,13.7714,13.8041,70400.0
2011-12-19 10:40:00,16.88,16.88,16.79,16.8,140800.0,13.8041,13.8041,13.7305,13.7387,140800.0
2011-12-19 10:50:00,16.79,16.8,16.74,16.76,88000.0,13.7305,13.7387,13.6897,13.706,88000.0
2011-12-19 11:00:00,16.75,16.75,16.65,16.66,82000.0,13.6978,13.6978,13.6161,13.6242,82000.0
2011-12-19 11:10:00,16.66,16.67,16.65,16.66,200800.0,13.6242,13.6324,13.6161,13.6242,200800.0
2011-12-19 11:20:00,16.66,16.68,16.64,16.68,109600.0,13.6242,13.6406,13.6079,13.6406,109600.0
2011-12-19 11:30:00,16.68,16.68,16.62,16.62,207600.0,13.6406,13.6406,13.5915,13.5915,207600.0
2011-12-19 11:40:00,16.62,16.62,16.54,16.57,150000.0,13.5915,13.5915,13.5261,13.5506,150000.0
2011-12-19 11:50:00,16.57,16.59,16.57,16.57,82000.0,13.5506,13.567,13.5506,13.5506,82000.0
2011-12-19 12:00:00,16.57,16.63,16.56,16.62,106000.0,13.5506,13.5997,13.5425,13.5915,106000.0
2011-12-19 12:10:00,16.62,16.62,16.59,16.59,94800.0,13.5915,13.5915,13.567,13.567,94800.0
2011-12-19 12:20:00,16.6,16.63,16.6,16.63,62000.0,13.5752,13.5997,13.5752,13.5997,62000.0
2011-12-19 12:30:00,16.62,16.62,16.58,16.6,86000.0,13.5915,13.5915,13.5588,13.5752,86000.0
2011-12-19 12:40:00,16.6,16.62,16.59,16.61,78800.0,13.5752,13.5915,13.567,13.5833,78800.0
2011-12-19 12:50:00,16.61,16.64,16.61,16.64,106800.0,13.5833,13.6079,13.5833,13.6079,106800.0
2011-12-19 13:00:00,16.65,16.66,16.62,16.64,62000.0,13.6161,13.6242,13.5915,13.6079,62000.0
2011-12-19 13:10:00,16.64,16.64,16.59,16.59,51600.0,13.6079,13.6079,13.567,13.567,51600.0
2011-12-19 13:20:00,16.6,16.61,16.58,16.61,39200.0,13.5752,13.5833,13.5588,13.5833,39200.0
2011-12-19 13:30:00,16.61,16.61,16.57,16.58,69200.0,13.5833,13.5833,13.5506,13.5588,69200.0
2011-12-19 13:40:00,16.58,16.61,16.57,16.6,63200.0,13.5588,13.5833,13.5506,13.5752,63200.0
2011-12-19 13:50:00,16.61,16.64,16.61,16.63,92800.0,13.5833,13.6079,13.5833,13.5997,92800.0
2011-12-19 14:00:00,16.63,16.63,16.6,16.62,35600.0,13.5997,13.5997,13.5752,13.5915,35600.0
2011-12-19 14:10:00,16.61,16.61,16.58,16.58,45200.0,13.5833,13.5833,13.5588,13.5588,45200.0
2011-12-19 14:20:00,16.58,16.6,16.57,16.58,70400.0,13.5588,13.5752,13.5506,13.5588,70400.0
2011-12-19 14:30:00,16.58,16.59,16.57,16.59,74800.0,13.5588,13.567,13.5506,13.567,74800.0
2011-12-19 14:40:00,16.59,16.6,16.57,16.57,83600.0,13.567,13.5752,13.5506,13.5506,83600.0
2011-12-19 14:50:00,16.57,16.61,16.57,16.6,71200.0,13.5506,13.5833,13.5506,13.5752,71200.0
2011-12-19 15:00:00,16.6,16.6,16.44,16.45,342800.0,13.5752,13.5752,13.4443,13.4525,342800.0
2011-12-19 15:10:00,16.45,16.48,16.44,16.48,122000.0,13.4525,13.477,13.4443,13.477,122000.0
2011-12-19 15:20:00,16.48,16.48,16.43,16.43,90000.0,13.477,13.477,13.4361,13.4361,90000.0
2011-12-19 15:30:00,16.43,16.44,16.4,16.43,202000.0,13.4361,13.4443,13.4116,13.4361,202000.0
2011-12-19 15:40:00,16.43,16.45,16.4,16.41,219200.0,13.4361,13.4525,13.4116,13.4198,219200.0
2011-12-19 15:50:00,16.41,16.42,16.38,16.41,328800.0,13.4198,13.428,13.3953,13.4198,328800.0
2011-12-20 09:30:00,16.79,16.87,16.73,16.84,442400.0,13.7305,13.796,13.6815,13.7714,442400.0
2011-12-20 09:40:00,16.84,16.9,16.84,16.84,158400.0,13.7714,13.8205,13.7714,13.7714,158400.0
2011-12-20 09:50:00,16.84,16.87,16.82,16.87,254000.0,13.7714,13.796,13.7551,13.796,254000.0
2011-12-20 10:00:00,16.88,16.9,16.86,16.88,221600.0,13.8041,13.8205,13.7878,13.8041,221600.0
2011-12-20 10:10:00,16.88,16.9,16.86,16.87,244800.0,13.8041,13.8205,13.7878,13.796,244800.0
2011-12-20 10:20:00,16.87,16.97,16.87,16.97,318000.0,13.796,13.8777,13.796,13.8777,318000.0
2011-12-20 10:30:00,16.97,16.97,16.95,16.96,188000.0,13.8777,13.8777,13.8614,13.8696,188000.0
2011-12-20 10:40:00,16.96,16.98,16.96,16.97,341200.0,13.8696,13.8859,13.8696,13.8777,341200.0
2011-12-20 10:50:00,16.97,17.0,16.97,16.99,220000.0,13.8777,13.9023,13.8777,13.8941,220000.0
2011-12-20 11:00:00,16.99,17.03,16.99,17.01,183200.0,13.8941,13.9268,13.8941,13.9105,183200.0
2011-12-20 11:10:00,17.01,17.04,17.01,17.03,134800.0,13.9105,13.935,13.9105,13.9268,134800.0
2011-12-20 11:20:00,17.03,17.04,16.99,17.0,138400.0,13.9268,13.935,13.8941,13.9023,138400.0
2011-12-20 11:30:00,17.0,17.02,16.98,16.99,127200.0,13.9023,13.9186,13.8859,13.8941,127200.0
2011-12-20 11:40:00,16.99,17.06,16.97,17.06,236800.0,13.8941,13.9513,13.8777,13.9513,236800.0
2011-12-20 11:50:00,17.06,17.07,16.98,17.02,217600.0,13.9513,13.9595,13.8859,13.9186,217600.0
2011-12-20 12:00:00,17.02,17.03,16.99,17.0,94800.0,13.9186,13.9268,13.8941,13.9023,94800.0
2011-12-20 12:10:00,17.0,17.02,16.99,17.0,121600.0,13.9023,13.9186,13.8941,13.9023,121600.0
2011-12-20 12:20:00,17.0,17.01,16.99,17.0,84000.0,13.9023,13.9105,13.8941,13.9023,84000.0
2011-12-20 12:30:00,17.0,17.01,17.0,17.0,96000.0,13.9023,13.9105,13.9023,13.9023,96000.0
2011-12-20 12:40:00,17.0,17.01,17.0,17.0,77600.0,13.9023,13.9105,13.9023,13.9023,77600.0
2011-12-20 12:50:00,17.0,17.02,16.99,17.01,96400.0,13.9023,13.9186,13.8941,13.9105,96400.0
2011-12-20 13:00:00,17.02,17.04,16.99,17.01,154400.0,13.9186,13.935,13.8941,13.9105,154400.0
2011-12-20 13:10:00,17.01,17.02,17.0,17.0,90800.0,13.9105,13.9186,13.9023,13.9023,90800.0
2011-12-20 13:20:00,17.0,17.02,16.99,17.0,86000.0,13.9023,13.9186,13.8941,13.9023,86000.0
2011-12-20 13:30:00,17.0,17.01,16.99,16.99,68400.0,13.9023,13.9105,13.8941,13.8941,68400.0
2011-12-20 13:40:00,16.99,17.0,16.99,17.0,85200.0,13.8941,13.9023,13.8941,13.9023,85200.0
2011-12-20 13:50:00,17.0,17.0,16.99,17.0,89600.0,13.9023,13.9023,13.8941,13.9023,89600.0
2011-12-20 14:00:00,16.99,17.0,16.97,17.0,160400.0,13.8941,13.9023,13.8777,13.9023,160400.0
2011-12-20 14:10:00,17.0,17.0,16.98,17.0,71600.0,13.9023,13.9023,13.8859,13.9023,71600.0
2011-12-20 14:20:00,17.0,17.02,16.99,17.01,128000.0,13.9023,13.9186,13.8941,13.9105,128000.0
2011-12-20 14:30:00,17.02,17.03,17.01,17.02,127600.0,13.9186,13.9268,13.9105,13.9186,127600.0
2011-12-20 14:40:00,17.01,17.05,17.01,17.04,174800.0,13.9105,13.9432,13.9105,13.935,174800.0
2011-12-20 14:50:00,17.04,17.05,17.03,17.03,108800.0,13.935,13.9432,13.9268,13.9268,108800.0
2011-12-20 15:00:00,17.03,17.07,17.03,17.06,344000.0,13.9268,13.9595,13.9268,13.9513,344000.0
2011-12-20 15:10:00,17.06,17.07,17.04,17.04,276400.0,13.9513,13.9595,13.935,13.935,276400.0
2011-12-20 15:20:00,17.04,17.07,17.03,17.07,157200.0,13.935,13.9595,13.9268,13.9595,157200.0
2011-12-20 15:30:00,17.07,17.07,17.02,17.06,232000.0,13.9595,13.9595,13.9186,13.9513,232000.0
2011-12-20 15:40:00,17.06,17.09,17.05,17.06,604800.0,13.9513,13.9759,13.9432,13.9513,604800.0
2011-12-20 15:50:00,17.06,17.07,17.05,17.07,726000.0,13.9513,13.9595,13.9432,13.9595,726000.0
2011-12-21 09:30:00,17.0,17.06,16.94,16.98,937200.0,13.9023,13.9513,13.8532,13.8859,937200.0
2011-12-21 09:40:00,16.98,17.02,16.95,16.99,409600.0,13.8859,13.9186,13.8614,13.8941,409600.0
2011-12-21 09:50:00,16.98,17.0,16.94,16.97,336400.0,13.8859,13.9023,13.8532,13.8777,336400.0
2011-12-21 10:00:00,16.95,16.97,16.89,16.95,190800.0,13.8614,13.8777,13.8123,13.8614,190800.0
2011-12-21 10:10:00,16.96,17.04,16.96,17.01,100400.0,13.8696,13.935,13.8696,13.9105,100400.0
2011-12-21 10:20:00,17.02,17.06,16.99,17.0,360800.0,13.9186,13.9513,13.8941,13.9023,360800.0
2011-12-21 10:30:00,17.0,17.03,16.99,17.0,204000.0,13.9023,13.9268,13.8941,13.9023,204000.0
2011-12-21 10:40:00,17.0,17.01,16.94,16.98,238000.0,13.9023,13.9105,13.8532,13.8859,238000.0
2011-12-21 10:50:00,16.98,16.98,16.91,16.93,431600.0,13.8859,13.8859,13.8287,13.845,431600.0
2011-12-21 11:00:00,16.93,16.93,16.9,16.91,466000.0,13.845,13.845,13.8205,13.8287,466000.0
2011-12-21 11:10:00,16.92,16.93,16.88,16.89,325200.0,13.8369,13.845,13.8041,13.8123,325200.0
2011-12-21 11:20:00,16.89,16.92,16.88,16.91,192800.0,13.8123,13.8369,13.8041,13.8287,192800.0
2011-12-21 11:30:00,16.91,16.93,16.91,16.92,190400.0,13.8287,13.845,13.8287,13.8369,190400.0
2011-12-21 11:40:00,16.92,16.96,16.9,16.95,174000.0,13.8369,13.8696,13.8205,13.8614,174000.0
2011-12-21 11:50:00,16.95,16.96,16.92,16.95,194000.0,13.8614,13.8696,13.8369,13.8614,194000.0
2011-12-21 12:00:00,16.95,16.96,16.88,16.9,220000.0,13.8614,13.8696,13.8041,13.8205,220000.0
2011-12-21 12:10:00,16.9,16.91,16.89,16.91,163600.0,13.8205,13.8287,13.8123,13.8287,163600.0
2011-12-21 12:20:00,16.9,16.91,16.83,16.83,187600.0,13.8205,13.8287,13.7633,13.7633,187600.0
2011-12-21 12:30:00,16.83,16.9,16.83,16.89,213200.0,13.7633,13.8205,13.7633,13.8123,213200.0
2011-12-21 12:40:00,16.89,16.91,16.88,16.91,31200.0,13.8123,13.8287,13.8041,13.8287,31200.0
2011-12-21 12:50:00,16.91,16.95,16.9,16.93,55200.0,13.8287,13.8614,13.8205,13.845,55200.0
2011-12-21 13:00:00,16.94,16.99,16.93,16.97,314400.0,13.8532,13.8941,13.845,13.8777,314400.0
2011-12-21 13:10:00,16.96,16.97,16.93,16.95,137200.0,13.8696,13.8777,13.845,13.8614,137200.0
2011-12-21 13:20:00,16.95,16.96,16.94,16.95,20000.0,13.8614,13.8696,13.8532,13.8614,20000.0
2011-12-21 13:30:00,16.95,16.97,16.93,16.97,25600.0,13.8614,13.8777,13.845,13.8777,25600.0
2011-12-21 13:40:00,16.96,16.96,16.92,16.96,31200.0,13.8696,13.8696,13.8369,13.8696,31200.0
2011-12-21 13:50:00,16.96,17.02,16.96,17.01,66400.0,13.8696,13.9186,13.8696,13.9105,66400.0
2011-12-21 14:00:00,17.02,17.05,17.0,17.04,78800.0,13.9186,13.9432,13.9023,13.935,78800.0
2011-12-21 14:10:00,17.03,17.03,17.0,17.0,41200.0,13.9268,13.9268,13.9023,13.9023,41200.0
2011-12-21 14:20:00,17.0,17.03,17.0,17.02,44000.0,13.9023,13.9268,13.9023,13.9186,44000.0
2011-12-21 14:30:00,17.03,17.06,17.0,17.05,240800.0,13.9268,13.9513,13.9023,13.9432,240800.0
2011-12-21 14:40:00,17.05,17.07,17.03,17.06,120800.0,13.9432,13.9595,13.9268,13.9513,120800.0
2011-12-21 14:50:00,17.06,17.07,17.05,17.05,46800.0,13.9513,13.9595,13.9432,13.9432,46800.0
2011-12-21 15:00:00,17.06,17.08,17.03,17.07,127200.0,13.9513,13.9677,13.9268,13.9595,127200.0
2011-12-21 15:10:00,17.07,17.15,17.07,17.14,119600.0,13.9595,14.0249,13.9595,14.0168,119600.0
2011-12-21 15:20:00,17.14,17.14,17.1,17.11,107200.0,14.0168,14.0168,13.9841,13.9922,107200.0
2011-12-21 15:30:00,17.12,17.21,17.12,17.19,282400.0,14.0004,14.074,14.0004,14.0577,282400.0
2011-12-21 15:40:00,17.19,17.19,17.11,17.13,361200.0,14.0577,14.0577,13.9922,14.0086,361200.0
2011-12-21 15:50:00,17.12,17.17,17.08,17.16,206800.0,14.0004,14.0413,13.9677,14.0331,206800.0
2011-12-22 09:30:00,17.18,17.27,17.16,17.26,586800.0,14.0992,14.173,14.0827,14.1648,586800.0
2011-12-22 09:40:00,17.26,17.3,17.25,17.25,266400.0,14.1648,14.1976,14.1566,14.1566,266400.0
2011-12-22 09:50:00,17.26,17.29,17.24,17.28,82800.0,14.1648,14.1894,14.1484,14.1812,82800.0
2011-12-22 10:00:00,17.3,17.3,17.22,17.22,134800.0,14.1976,14.1976,14.132,14.132,134800.0
2011-12-22 10:10:00,17.21,17.25,17.21,17.24,69200.0,14.1238,14.1566,14.1238,14.1484,69200.0
2011-12-22 10:20:00,17.23,17.27,17.21,17.25,107200.0,14.1402,14.173,14.1238,14.1566,107200.0
2011-12-22 10:30:00,17.25,17.25,17.18,17.2,65200.0,14.1566,14.1566,14.0992,14.1156,65200.0
2011-12-22 10:40:00,17.21,17.21,17.15,17.17,79200.0,14.1238,14.1238,14.0745,14.0909,79200.0
2011-12-22 10:50:00,17.17,17.23,17.15,17.21,116400.0,14.0909,14.1402,14.0745,14.1238,116400.0
2011-12-22 11:00:00,17.21,17.25,17.19,17.2,164000.0,14.1238,14.1566,14.1074,14.1156,164000.0
2011-12-22 11:10:00,17.2,17.22,17.19,17.2,80400.0,14.1156,14.132,14.1074,14.1156,80400.0
2011-12-22 11:20:00,17.2,17.21,17.19,17.2,124800.0,14.1156,14.1238,14.1074,14.1156,124800.0
2011-12-22 11:30:00,17.21,17.21,17.16,17.2,108000.0,14.1238,14.1238,14.0827,14.1156,108000.0
2011-12-22 11:40:00,17.19,17.22,17.19,17.21,95600.0,14.1074,14.132,14.1074,14.1238,95600.0
2011-12-22 11:50:00,17.21,17.22,17.19,17.21,109200.0,14.1238,14.132,14.1074,14.1238,109200.0
2011-12-22 12:00:00,17.21,17.23,17.21,17.23,104000.0,14.1238,14.1402,14.1238,14.1402,104000.0
2011-12-22 12:10:00,17.23,17.25,17.22,17.25,86400.0,14.1402,14.1566,14.132,14.1566,86400.0
2011-12-22 12:20:00,17.25,17.29,17.25,17.29,86000.0,14.1566,14.1894,14.1566,14.1894,86000.0
2011-12-22 12:30:00,17.29,17.29,17.27,17.28,32000.0,14.1894,14.1894,14.173,14.1812,32000.0
2011-12-22 12:40:00,17.28,17.29,17.26,17.26,48400.0,14.1812,14.1894,14.1648,14.1648,48400.0
2011-12-22 12:50:00,17.27,17.28,17.26,17.28,98400.0,14.173,14.1812,14.1648,14.1812,98400.0
2011-12-22 13:00:00,17.28,17.28,17.25,17.27,70000.0,14.1812,14.1812,14.1566,14.173,70000.0
2011-12-22 13:10:00,17.27,17.28,17.26,17.28,44400.0,14.173,14.1812,14.1648,14.1812,44400.0
2011-12-22 13:20:00,17.27,17.29,17.27,17.29,78800.0,14.173,14.1894,14.173,14.1894,78800.0
2011-12-22 13:30:00,17.29,17.31,17.27,17.28,98400.0,14.1894,14.2058,14.173,14.1812,98400.0
2011-12-22 13:40:00,17.28,17.3,17.28,17.3,44000.0,14.1812,14.1976,14.1812,14.1976,44000.0
2011-12-22 13:50:00,17.29,17.31,17.27,17.27,89200.0,14.1894,14.2058,14.173,14.173,89200.0
2011-12-22 14:00:00,17.27,17.27,17.25,17.26,105600.0,14.173,14.173,14.1566,14.1648,105600.0
2011-12-22 14:10:00,17.27,17.27,17.25,17.26,132000.0,14.173,14.173,14.1566,14.1648,132000.0
2011-12-22 14:20:00,17.26,17.28,17.26,17.28,70800.0,14.1648,14.1812,14.1648,14.1812,70800.0
2011-12-22 14:30:00,17.28,17.28,17.27,17.27,48400.0,14.1812,14.1812,14.173,14.173,48400.0
2011-12-22 14:40:00,17.27,17.28,17.24,17.24,144800.0,14.173,14.1812,14.1484,14.1484,144800.0
2011-12-22 14:50:00,17.24,17.25,17.22,17.23,180400.0,14.1484,14.1566,14.132,14.1402,180400.0
2011-12-22 15:00:00,17.23,17.25,17.22,17.24,100400.0,14.1402,14.1566,14.132,14.1484,100400.0
2011-12-22 15:10:00,17.24,17.25,17.23,17.23,100400.0,14.1484,14.1566,14.1402,14.1402,100400.0
2011-12-22 15:20:00,17.23,17.27,17.23,17.26,123200.0,14.1402,14.173,14.1402,14.1648,123200.0
2011-12-22 15:30:00,17.26,17.28,17.24,17.24,112400.0,14.1648,14.1812,14.1484,14.1484,112400.0
2011-12-22 15:40:00,17.24,17.24,17.21,17.22,88800.0,14.1484,14.1484,14.1238,14.132,88800.0
2011-12-22 15:50:00,17.22,17.24,17.18,17.22,326000.0,14.132,14.1484,14.0992,14.132,326000.0
2011-12-23 09:30:00,17.3,17.32,17.22,17.23,357200.0,14.1976,14.214,14.132,14.1402,357200.0
2011-12-23 09:40:00,17.24,17.25,17.21,17.22,284800.0,14.1484,14.1566,14.1238,14.132,284800.0
2011-12-23 09:50:00,17.22,17.26,17.22,17.25,72000.0,14.132,14.1648,14.132,14.1566,72000.0
2011-12-23 10:00:00,17.25,17.25,17.22,17.25,98800.0,14.1566,14.1566,14.132,14.1566,98800.0
2011-12-23 10:10:00,17.24,17.25,17.17,17.18,137200.0,14.1484,14.1566,14.0909,14.0992,137200.0
2011-12-23 10:20:00,17.18,17.21,17.17,17.2,112000.0,14.0992,14.1238,14.0909,14.1156,112000.0
2011-12-23 10:30:00,17.2,17.22,17.19,17.21,68000.0,14.1156,14.132,14.1074,14.1238,68000.0
2011-12-23 10:40:00,17.21,17.22,17.19,17.2,61200.0,14.1238,14.132,14.1074,14.1156,61200.0
2011-12-23 10:50:00,17.2,17.21,17.18,17.21,105200.0,14.1156,14.1238,14.0992,14.1238,105200.0
2011-12-23 11:00:00,17.22,17.22,17.2,17.21,39200.0,14.132,14.132,14.1156,14.1238,39200.0
2011-12-23 11:10:00,17.21,17.24,17.21,17.24,34000.0,14.1238,14.1484,14.1238,14.1484,34000.0
2011-12-23 11:20:00,17.24,17.25,17.24,17.24,54000.0,14.1484,14.1566,14.1484,14.1484,54000.0
2011-12-23 11:30:00,17.25,17.26,17.24,17.25,42800.0,14.1566,14.1648,14.1484,14.1566,42800.0
2011-12-23 11:40:00,17.25,17.26,17.24,17.26,222800.0,14.1566,14.1648,14.1484,14.1648,222800.0
2011-12-23 11:50:00,17.25,17.28,17.25,17.28,21600.0,14.1566,14.1812,14.1566,14.1812,21600.0
2011-12-23 12:00:00,17.28,17.29,17.27,17.28,87200.0,14.1812,14.1894,14.173,14.1812,87200.0
2011-12-23 12:10:00,17.27,17.3,17.27,17.28,27200.0,14.173,14.1976,14.173,14.1812,27200.0
2011-12-23 12:20:00,17.28,17.3,17.28,17.3,30000.0,14.1812,14.1976,14.1812,14.1976,30000.0
2011-12-23 12:30:00,17.3,17.31,17.29,17.3,30800.0,14.1976,14.2058,14.1894,14.1976,30800.0
2011-12-23 12:40:00,17.3,17.3,17.28,17.29,80400.0,14.1976,14.1976,14.1812,14.1894,80400.0
2011-12-23 12:50:00,17.29,17.31,17.29,17.3,53600.0,14.1894,14.2058,14.1894,14.1976,53600.0
2011-12-23 13:00:00,17.3,17.3,17.27,17.27,25200.0,14.1976,14.1976,14.173,14.173,25200.0
2011-12-23 13:10:00,17.28,17.28,17.27,17.27,36400.0,14.1812,14.1812,14.173,14.173,36400.0
2011-12-23 13:20:00,17.27,17.28,17.26,17.28,17200.0,14.173,14.1812,14.1648,14.1812,17200.0
2011-12-23 13:30:00,17.27,17.28,17.27,17.28,44400.0,14.173,14.1812,14.173,14.1812,44400.0
2011-12-23 13:40:00,17.28,17.28,17.27,17.28,64400.0,14.1812,14.1812,14.173,14.1812,64400.0
2011-12-23 13:50:00,17.28,17.29,17.28,17.29,68800.0,14.1812,14.1894,14.1812,14.1894,68800.0
2011-12-23 14:00:00,17.29,17.29,17.27,17.28,32400.0,14.1894,14.1894,14.173,14.1812,32400.0
2011-12-23 14:10:00,17.28,17.29,17.28,17.29,53600.0,14.1812,14.1894,14.1812,14.1894,53600.0
2011-12-23 14:20:00,17.29,17.29,17.27,17.27,115200.0,14.1894,14.1894,14.173,14.173,115200.0
2011-12-23 14:30:00,17.27,17.28,17.27,17.28,22000.0,14.173,14.1812,14.173,14.1812,22000.0
2011-12-23 14:40:00,17.28,17.29,17.27,17.28,186800.0,14.1812,14.1894,14.173,14.1812,186800.0
2011-12-23 14:50:00,17.28,17.28,17.27,17.27,127600.0,14.1812,14.1812,14.173,14.173,127600.0
2011-12-23 15:00:00,17.27,17.28,17.27,17.28,76000.0,14.173,14.1812,14.173,14.1812,76000.0
2011-12-23 15:10:00,17.28,17.28,17.26,17.27,65200.0,14.1812,14.1812,14.1648,14.173,65200.0
2011-12-23 15:20:00,17.27,17.27,17.25,17.25,49200.0,14.173,14.173,14.1566,14.1566,49200.0
2011-12-23 15:30:00,17.25,17.27,17.25,17.25,59600.0,14.1566,14.173,14.1566,14.1566,59600.0
2011-12-23 15:40:00,17.25,17.28,17.25,17.25,66400.0,14.1566,14.1812,14.1566,14.1566,66400.0
2011-12-23 15:50:00,17.25,17.28,17.25,17.27,303600.0,14.1566,14.1812,14.1566,14.173,303600.0
2011-12-27 09:30:00,17.23,17.24,17.17,17.19,190000.0,14.1402,14.1484,14.0909,14.1074,190000.0
2011-12-27 09:40:00,17.2,17.25,17.2,17.25,130400.0,14.1156,14.1566,14.1156,14.1566,130400.0
2011-12-27 09:50:00,17.25,17.27,17.23,17.25,154800.0,14.1566,14.173,14.1402,14.1566,154800.0
2011-12-27 10:00:00,17.25,17.29,17.25,17.26,97600.0,14.1566,14.1894,14.1566,14.1648,97600.0
2011-12-27 10:10:00,17.27,17.28,17.26,17.26,56000.0,14.173,14.1812,14.1648,14.1648,56000.0
2011-12-27 10:20:00,17.26,17.28,17.25,17.28,80000.0,14.1648,14.1812,14.1566,14.1812,80000.0
2011-12-27 10:30:00,17.28,17.29,17.26,17.27,44800.0,14.1812,14.1894,14.1648,14.173,44800.0
2011-12-27 10:40:00,17.27,17.28,17.25,17.27,84400.0,14.173,14.1812,14.1566,14.173,84400.0
2011-12-27 10:50:00,17.28,17.28,17.23,17.24,43200.0,14.1812,14.1812,14.1402,14.1484,43200.0
2011-12-27 11:00:00,17.24,17.27,17.24,17.25,304800.0,14.1484,14.173,14.1484,14.1566,304800.0
2011-12-27 11:10:00,17.25,17.29,17.25,17.28,131200.0,14.1566,14.1894,14.1566,14.1812,131200.0
2011-12-27 11:20:00,17.28,17.31,17.27,17.31,54400.0,14.1812,14.2058,14.173,14.2058,54400.0
2011-12-27 11:30:00,17.31,17.31,17.3,17.31,24400.0,14.2058,14.2058,14.1976,14.2058,24400.0
2011-12-27 11:40:00,17.31,17.31,17.31,17.31,26400.0,14.2058,14.2058,14.2058,14.2058,26400.0
2011-12-27 11:50:00,17.31,17.33,17.3,17.33,30000.0,14.2058,14.2223,14.1976,14.2223,30000.0
2011-12-27 12:00:00,17.33,17.38,17.33,17.38,93200.0,14.2223,14.2633,14.2223,14.2633,93200.0
2011-12-27 12:10:00,17.38,17.39,17.37,17.39,52800.0,14.2633,14.2715,14.2551,14.2715,52800.0
2011-12-27 12:20:00,17.39,17.42,17.38,17.41,41200.0,14.2715,14.2961,14.2633,14.2879,41200.0
2011-12-27 12:30:00,17.41,17.41,17.4,17.4,28400.0,14.2879,14.2879,14.2797,14.2797,28400.0
2011-12-27 12:40:00,17.4,17.41,17.39,17.39,41600.0,14.2797,14.2879,14.2715,14.2715,41600.0
2011-12-27 12:50:00,17.39,17.4,17.39,17.39,43600.0,14.2715,14.2797,14.2715,14.2715,43600.0
2011-12-27 13:00:00,17.39,17.4,17.38,17.39,46400.0,14.2715,14.2797,14.2633,14.2715,46400.0
2011-12-27 13:10:00,17.39,17.4,17.38,17.4,18000.0,14.2715,14.2797,14.2633,14.2797,18000.0
2011-12-27 13:20:00,17.39,17.4,17.39,17.39,55600.0,14.2715,14.2797,14.2715,14.2715,55600.0
2011-12-27 13:30:00,17.39,17.41,17.39,17.41,43600.0,14.2715,14.2879,14.2715,14.2879,43600.0
2011-12-27 13:40:00,17.41,17.44,17.41,17.44,138800.0,14.2879,14.3125,14.2879,14.3125,138800.0
2011-12-27 13:50:00,17.44,17.45,17.44,17.45,58800.0,14.3125,14.3207,14.3125,14.3207,58800.0
2011-12-27 14:00:00,17.45,17.45,17.43,17.44,23600.0,14.3207,14.3207,14.3043,14.3125,23600.0
2011-12-27 14:10:00,17.43,17.45,17.43,17.43,57200.0,14.3043,14.3207,14.3043,14.3043,57200.0
2011-12-27 14:20:00,17.44,17.44,17.42,17.42,118400.0,14.3125,14.3125,14.2961,14.2961,118400.0
2011-12-27 14:30:00,17.41,17.43,17.4,17.42,48800.0,14.2879,14.3043,14.2797,14.2961,48800.0
2011-12-27 14:40:00,17.43,17.43,17.42,17.43,47200.0,14.3043,14.3043,14.2961,14.3043,47200.0
2011-12-27 14:50:00,17.43,17.44,17.42,17.43,98400.0,14.3043,14.3125,14.2961,14.3043,98400.0
2011-12-27 15:00:00,17.43,17.45,17.43,17.44,64400.0,14.3043,14.3207,14.3043,14.3125,64400.0
2011-12-27 15:10:00,17.44,17.44,17.42,17.43,69200.0,14.3125,14.3125,14.2961,14.3043,69200.0
2011-12-27 15:20:00,17.43,17.43,17.41,17.43,138400.0,14.3043,14.3043,14.2879,14.3043,138400.0
2011-12-27 15:30:00,17.42,17.42,17.39,17.39,93600.0,14.2961,14.2961,14.2715,14.2715,93600.0
2011-12-27 15:40:00,17.39,17.41,17.38,17.39,65600.0,14.2715,14.2879,14.2633,14.2715,65600.0
2011-12-27 15:50:00,17.39,17.4,17.36,17.36,192400.0,14.2715,14.2797,14.2469,14.2469,192400.0
2011-12-28 09:30:00,17.36,17.39,17.3,17.32,612400.0,14.2469,14.2715,14.1976,14.214,612400.0
2011-12-28 09:40:00,17.32,17.32,17.25,17.27,511600.0,14.214,14.214,14.1566,14.173,511600.0
2011-12-28 09:50:00,17.27,17.27,17.22,17.25,645200.0,14.173,14.173,14.132,14.1566,645200.0
2011-12-28 10:00:00,17.25,17.29,17.23,17.28,404000.0,14.1566,14.1894,14.1402,14.1812,404000.0
2011-12-28 10:10:00,17.28,17.29,17.18,17.2,442800.0,14.1812,14.1894,14.0992,14.1156,442800.0
2011-12-28 10:20:00,17.2,17.2,17.15,17.16,304400.0,14.1156,14.1156,14.0745,14.0827,304400.0
2011-12-28 10:30:00,17.16,17.18,17.14,17.14,253600.0,14.0827,14.0992,14.0663,14.0663,253600.0
2011-12-28 10:40:00,17.15,17.18,17.15,17.16,232400.0,14.0745,14.0992,14.0745,14.0827,232400.0
2011-12-28 10:50:00,17.17,17.18,17.15,17.17,235600.0,14.0909,14.0992,14.0745,14.0909,235600.0
2011-12-28 11:00:00,17.16,17.18,17.15,17.18,265200.0,14.0827,14.0992,14.0745,14.0992,265200.0
2011-12-28 11:10:00,17.18,17.18,17.16,17.17,166800.0,14.0992,14.0992,14.0827,14.0909,166800.0
2011-12-28 11:20:00,17.17,17.18,17.14,17.14,164000.0,14.0909,14.0992,14.0663,14.0663,164000.0
2011-12-28 11:30:00,17.14,17.15,17.1,17.11,153200.0,14.0663,14.0745,14.0335,14.0417,153200.0
2011-12-28 11:40:00,17.11,17.11,17.09,17.11,130400.0,14.0417,14.0417,14.0253,14.0417,130400.0
2011-12-28 11:50:00,17.11,17.13,17.11,17.12,268400.0,14.0417,14.0581,14.0417,14.0499,268400.0
2011-12-28 12:00:00,17.12,17.13,17.08,17.1,132400.0,14.0499,14.0581,14.0171,14.0335,132400.0
2011-12-28 12:10:00,17.09,17.15,17.09,17.15,138800.0,14.0253,14.0745,14.0253,14.0745,138800.0
2011-12-28 12:20:00,17.15,17.16,17.13,17.14,37200.0,14.0745,14.0827,14.0581,14.0663,37200.0
2011-12-28 12:30:00,17.14,17.15,17.13,17.15,130400.0,14.0663,14.0745,14.0581,14.0745,130400.0
2011-12-28 12:40:00,17.15,17.15,17.13,17.15,187200.0,14.0745,14.0745,14.0581,14.0745,187200.0
2011-12-28 12:50:00,17.15,17.15,17.09,17.11,280800.0,14.0745,14.0745,14.0253,14.0417,280800.0
2011-12-28 13:00:00,17.11,17.12,17.1,17.11,94000.0,14.0417,14.0499,14.0335,14.0417,94000.0
2011-12-28 13:10:00,17.11,17.15,17.1,17.14,77600.0,14.0417,14.0745,14.0335,14.0663,77600.0
2011-12-28 13:20:00,17.13,17.15,17.13,17.14,54400.0,14.0581,14.0745,14.0581,14.0663,54400.0
2011-12-28 13:30:00,17.15,17.19,17.15,17.18,46800.0,14.0745,14.1074,14.0745,14.0992,46800.0
2011-12-28 13:40:00,17.18,17.18,17.17,17.17,60800.0,14.0992,14.0992,14.0909,14.0909,60800.0
2011-12-28 13:50:00,17.17,17.18,17.16,17.17,35600.0,14.0909,14.0992,14.0827,14.0909,35600.0
2011-12-28 14:00:00,17.17,17.17,17.11,17.12,508800.0,14.0909,14.0909,14.0417,14.0499,508800.0
2011-12-28 14:10:00,17.11,17.11,17.08,17.09,130800.0,14.0417,14.0417,14.0171,14.0253,130800.0
2011-12-28 14:20:00,17.09,17.11,17.08,17.11,191200.0,14.0253,14.0417,14.0171,14.0417,191200.0
2011-12-28 14:30:00,17.11,17.11,17.08,17.08,110400.0,14.0417,14.0417,14.0171,14.0171,110400.0
2011-12-28 14:40:00,17.09,17.09,17.08,17.08,40800.0,14.0253,14.0253,14.0171,14.0171,40800.0
2011-12-28 14:50:00,17.08,17.11,17.08,17.09,102800.0,14.0171,14.0417,14.0171,14.0253,102800.0
2011-12-28 15:00:00,17.09,17.1,17.08,17.1,190800.0,14.0253,14.0335,14.0171,14.0335,190800.0
2011-12-28 15:10:00,17.1,17.11,17.05,17.06,318000.0,14.0335,14.0417,13.9925,14.0007,318000.0
2011-12-28 15:20:00,17.07,17.09,17.03,17.04,259200.0,14.0089,14.0253,13.9761,13.9843,259200.0
2011-12-28 15:30:00,17.04,17.05,17.03,17.04,184000.0,13.9843,13.9925,13.9761,13.9843,184000.0
2011-12-28 15:40:00,17.05,17.06,17.03,17.04,333200.0,13.9925,14.0007,13.9761,13.9843,333200.0
2011-12-28 15:50:00,17.04,17.05,17.01,17.04,748800.0,13.9843,13.9925,13.9596,13.9843,748800.0
2011-12-29 09:30:00,17.13,17.16,17.08,17.14,343600.0,14.0581,14.0827,14.0171,14.0663,343600.0
2011-12-29 09:40:00,17.13,17.18,17.13,17.16,349200.0,14.0581,14.0992,14.0581,14.0827,349200.0
2011-12-29 09:50:00,17.16,17.18,17.15,17.17,78000.0,14.0827,14.0992,14.0745,14.0909,78000.0
2011-12-29 10:00:00,17.18,17.21,17.17,17.2,176400.0,14.0992,14.1238,14.0909,14.1156,176400.0
2011-12-29 10:10:00,17.21,17.21,17.2,17.2,156400.0,14.1238,14.1238,14.1156,14.1156,156400.0
2011-12-29 10:20:00,17.19,17.23,17.18,17.22,100000.0,14.1074,14.1402,14.0992,14.132,100000.0
2011-12-29 10:30:00,17.23,17.25,17.23,17.25,104400.0,14.1402,14.1566,14.1402,14.1566,104400.0
2011-12-29 10:40:00,17.25,17.25,17.22,17.24,82400.0,14.1566,14.1566,14.132,14.1484,82400.0
2011-12-29 10:50:00,17.23,17.25,17.21,17.22,53200.0,14.1402,14.1566,14.1238,14.132,53200.0
2011-12-29 11:00:00,17.22,17.24,17.19,17.19,126800.0,14.132,14.1484,14.1074,14.1074,126800.0
2011-12-29 11:10:00,17.19,17.21,17.19,17.2,140800.0,14.1074,14.1238,14.1074,14.1156,140800.0
2011-12-29 11:20:00,17.2,17.25,17.2,17.24,178400.0,14.1156,14.1566,14.1156,14.1484,178400.0
2011-12-29 11:30:00,17.24,17.26,17.24,17.25,160000.0,14.1484,14.1648,14.1484,14.1566,160000.0
2011-12-29 11:40:00,17.25,17.26,17.25,17.25,118400.0,14.1566,14.1648,14.1566,14.1566,118400.0
2011-12-29 11:50:00,17.25,17.26,17.24,17.26,72400.0,14.1566,14.1648,14.1484,14.1648,72400.0
2011-12-29 12:00:00,17.26,17.26,17.23,17.24,106000.0,14.1648,14.1648,14.1402,14.1484,106000.0
2011-12-29 12:10:00,17.24,17.24,17.22,17.22,51200.0,14.1484,14.1484,14.132,14.132,51200.0
2011-12-29 12:20:00,17.22,17.23,17.21,17.22,75200.0,14.132,14.1402,14.1238,14.132,75200.0
2011-12-29 12:30:00,17.21,17.22,17.2,17.21,81600.0,14.1238,14.132,14.1156,14.1238,81600.0
2011-12-29 12:40:00,17.22,17.22,17.21,17.22,40000.0,14.132,14.132,14.1238,14.132,40000.0
2011-12-29 12:50:00,17.22,17.23,17.21,17.22,63200.0,14.132,14.1402,14.1238,14.132,63200.0
2011-12-29 13:00:00,17.22,17.24,17.22,17.24,114800.0,14.132,14.1484,14.132,14.1484,114800.0
2011-12-29 13:10:00,17.24,17.25,17.2,17.2,96000.0,14.1484,14.1566,14.1156,14.1156,96000.0
2011-12-29 13:20:00,17.2,17.22,17.19,17.2,78800.0,14.1156,14.132,14.1074,14.1156,78800.0
2011-12-29 13:30:00,17.2,17.22,17.2,17.22,88400.0,14.1156,14.132,14.1156,14.132,88400.0
2011-12-29 13:40:00,17.22,17.23,17.19,17.21,76800.0,14.132,14.1402,14.1074,14.1238,76800.0
2011-12-29 13:50:00,17.21,17.23,17.2,17.23,68800.0,14.1238,14.1402,14.1156,14.1402,68800.0
2011-12-29 14:00:00,17.23,17.23,17.21,17.23,71600.0,14.1402,14.1402,14.1238,14.1402,71600.0
2011-12-29 14:10:00,17.23,17.23,17.22,17.23,28400.0,14.1402,14.1402,14.132,14.1402,28400.0
2011-12-29 14:20:00,17.23,17.24,17.22,17.22,43200.0,14.1402,14.1484,14.132,14.132,43200.0
2011-12-29 14:30:00,17.22,17.23,17.22,17.22,54800.0,14.132,14.1402,14.132,14.132,54800.0
2011-12-29 14:40:00,17.23,17.23,17.22,17.23,114800.0,14.1402,14.1402,14.132,14.1402,114800.0
2011-12-29 14:50:00,17.23,17.23,17.22,17.22,41600.0,14.1402,14.1402,14.132,14.132,41600.0
2011-12-29 15:00:00,17.22,17.25,17.22,17.25,88000.0,14.132,14.1566,14.132,14.1566,88000.0
2011-12-29 15:10:00,17.25,17.27,17.25,17.25,67600.0,14.1566,14.173,14.1566,14.1566,67600.0
2011-12-29 15:20:00,17.24,17.25,17.23,17.25,66800.0,14.1484,14.1566,14.1402,14.1566,66800.0
2011-12-29 15:30:00,17.25,17.26,17.25,17.26,58400.0,14.1566,14.1648,14.1566,14.1648,58400.0
2011-12-29 15:40:00,17.27,17.29,17.25,17.25,60000.0,14.173,14.1894,14.1566,14.1566,60000.0
2011-12-29 15:50:00,17.25,17.28,17.23,17.24,318000.0,14.1566,14.1812,14.1402,14.1484,318000.0
2011-12-30 09:30:00,17.24,17.24,17.17,17.22,637600.0,14.1484,14.1484,14.0909,14.132,637600.0
2011-12-30 09:40:00,17.22,17.25,17.2,17.25,102800.0,14.132,14.1566,14.1156,14.1566,102800.0
2011-12-30 09:50:00,17.25,17.25,17.23,17.25,89600.0,14.1566,14.1566,14.1402,14.1566,89600.0
2011-12-30 10:00:00,17.24,17.26,17.24,17.25,100000.0,14.1484,14.1648,14.1484,14.1566,100000.0
2011-12-30 10:10:00,17.24,17.26,17.23,17.24,66000.0,14.1484,14.1648,14.1402,14.1484,66000.0
2011-12-30 10:20:00,17.24,17.24,17.22,17.23,48000.0,14.1484,14.1484,14.132,14.1402,48000.0
2011-12-30 10:30:00,17.23,17.25,17.23,17.25,41200.0,14.1402,14.1566,14.1402,14.1566,41200.0
2011-12-30 10:40:00,17.23,17.25,17.23,17.23,86000.0,14.1402,14.1566,14.1402,14.1402,86000.0
2011-12-30 10:50:00,17.24,17.27,17.24,17.26,96400.0,14.1484,14.173,14.1484,14.1648,96400.0
2011-12-30 11:00:00,17.26,17.27,17.26,17.27,17200.0,14.1648,14.173,14.1648,14.173,17200.0
2011-12-30 11:10:00,17.25,17.27,17.25,17.26,30800.0,14.1566,14.173,14.1566,14.1648,30800.0
2011-12-30 11:20:00,17.27,17.29,17.27,17.28,64000.0,14.173,14.1894,14.173,14.1812,64000.0
2011-12-30 11:30:00,17.28,17.29,17.27,17.29,87600.0,14.1812,14.1894,14.173,14.1894,87600.0
2011-12-30 11:40:00,17.29,17.29,17.28,17.29,31600.0,14.1894,14.1894,14.1812,14.1894,31600.0
2011-12-30 11:50:00,17.29,17.29,17.28,17.28,47600.0,14.1894,14.1894,14.1812,14.1812,47600.0
2011-12-30 12:00:00,17.28,17.29,17.28,17.29,35600.0,14.1812,14.1894,14.1812,14.1894,35600.0
2011-12-30 12:10:00,17.29,17.29,17.27,17.27,55600.0,14.1894,14.1894,14.173,14.173,55600.0
2011-12-30 12:20:00,17.26,17.27,17.26,17.26,40000.0,14.1648,14.173,14.1648,14.1648,40000.0
2011-12-30 12:30:00,17.26,17.28,17.26,17.27,97600.0,14.1648,14.1812,14.1648,14.173,97600.0
2011-12-30 12:40:00,17.27,17.28,17.27,17.27,40800.0,14.173,14.1812,14.173,14.173,40800.0
2011-12-30 12:50:00,17.27,17.28,17.26,17.27,167600.0,14.173,14.1812,14.1648,14.173,167600.0
2011-12-30 13:00:00,17.27,17.28,17.27,17.27,152800.0,14.173,14.1812,14.173,14.173,152800.0
2011-12-30 13:10:00,17.27,17.28,17.27,17.27,27200.0,14.173,14.1812,14.173,14.173,27200.0
2011-12-30 13:20:00,17.26,17.27,17.26,17.26,22000.0,14.1648,14.173,14.1648,14.1648,22000.0
2011-12-30 13:30:00,17.27,17.28,17.26,17.28,117200.0,14.173,14.1812,14.1648,14.1812,117200.0
2011-12-30 13:40:00,17.27,17.28,17.27,17.27,15600.0,14.173,14.1812,14.173,14.173,15600.0
2011-12-30 13:50:00,17.27,17.27,17.27,17.27,26000.0,14.173,14.173,14.173,14.173,26000.0
2011-12-30 14:00:00,17.27,17.27,17.26,17.27,28800.0,14.173,14.173,14.1648,14.173,28800.0
2011-12-30 14:10:00,17.27,17.27,17.25,17.25,76800.0,14.173,14.173,14.1566,14.1566,76800.0
2011-12-30 14:20:00,17.25,17.25,17.19,17.22,49600.0,14.1566,14.1566,14.1074,14.132,49600.0
2011-12-30 14:30:00,17.22,17.24,17.22,17.23,130000.0,14.132,14.1484,14.132,14.1402,130000.0
2011-12-30 14:40:00,17.23,17.24,17.22,17.22,24400.0,14.1402,14.1484,14.132,14.132,24400.0
2011-12-30 14:50:00,17.22,17.23,17.2,17.2,46400.0,14.132,14.1402,14.1156,14.1156,46400.0
2011-12-30 15:00:00,17.21,17.22,17.2,17.2,226800.0,14.1238,14.132,14.1156,14.1156,226800.0
2011-12-30 15:10:00,17.2,17.21,17.19,17.2,38400.0,14.1156,14.1238,14.1074,14.1156,38400.0
2011-12-30 15:20:00,17.2,17.22,17.2,17.2,66800.0,14.1156,14.132,14.1156,14.1156,66800.0
2011-12-30 15:30:00,17.2,17.2,17.18,17.18,134800.0,14.1156,14.1156,14.0992,14.0992,134800.0
2011-12-30 15:40:00,17.18,17.18,17.16,17.16,87200.0,14.0992,14.0992,14.0827,14.0827,87200.0
2011-12-30 15:50:00,17.16,17.16,17.08,17.08,494400.0,14.0827,14.0827,14.0171,14.0171,494400.0
2012-01-03 09:30:00,17.51,17.56,17.49,17.54,595200.0,14.37,14.411,14.3536,14.3946,595200.0
2012-01-03 09:40:00,17.54,17.56,17.49,17.5,526400.0,14.3946,14.411,14.3536,14.3618,526400.0
2012-01-03 09:50:00,17.5,17.5,17.47,17.47,347200.0,14.3618,14.3618,14.3371,14.3371,347200.0
2012-01-03 10:00:00,17.47,17.53,17.46,17.52,272800.0,14.3371,14.3864,14.3289,14.3782,272800.0
2012-01-03 10:10:00,17.53,17.55,17.52,17.55,390400.0,14.3864,14.4028,14.3782,14.4028,390400.0
2012-01-03 10:20:00,17.54,17.55,17.5,17.5,173600.0,14.3946,14.4028,14.3618,14.3618,173600.0
2012-01-03 10:30:00,17.5,17.53,17.5,17.51,116800.0,14.3618,14.3864,14.3618,14.37,116800.0
2012-01-03 10:40:00,17.51,17.55,17.5,17.53,261600.0,14.37,14.4028,14.3618,14.3864,261600.0
2012-01-03 10:50:00,17.52,17.55,17.51,17.55,481600.0,14.3782,14.4028,14.37,14.4028,481600.0
2012-01-03 11:00:00,17.55,17.55,17.5,17.5,135600.0,14.4028,14.4028,14.3618,14.3618,135600.0
2012-01-03 11:10:00,17.5,17.52,17.49,17.5,128000.0,14.3618,14.3782,14.3536,14.3618,128000.0
2012-01-03 11:20:00,17.5,17.5,17.47,17.48,134000.0,14.3618,14.3618,14.3371,14.3454,134000.0
2012-01-03 11:30:00,17.48,17.49,17.46,17.46,161600.0,14.3454,14.3536,14.3289,14.3289,161600.0
2012-01-03 11:40:00,17.45,17.45,17.41,17.42,392800.0,14.3207,14.3207,14.2879,14.2961,392800.0
2012-01-03 11:50:00,17.42,17.46,17.4,17.4,131600.0,14.2961,14.3289,14.2797,14.2797,131600.0
2012-01-03 12:00:00,17.4,17.41,17.38,17.4,200800.0,14.2797,14.2879,14.2633,14.2797,200800.0
2012-01-03 12:10:00,17.4,17.4,17.37,17.4,128400.0,14.2797,14.2797,14.2551,14.2797,128400.0
2012-01-03 12:20:00,17.4,17.42,17.39,17.41,826400.0,14.2797,14.2961,14.2715,14.2879,826400.0
2012-01-03 12:30:00,17.41,17.41,17.35,17.35,139600.0,14.2879,14.2879,14.2387,14.2387,139600.0
2012-01-03 12:40:00,17.35,17.36,17.31,17.31,127200.0,14.2387,14.2469,14.2058,14.2058,127200.0
2012-01-03 12:50:00,17.31,17.34,17.31,17.33,275200.0,14.2058,14.2305,14.2058,14.2223,275200.0
2012-01-03 13:00:00,17.33,17.38,17.32,17.33,391600.0,14.2223,14.2633,14.214,14.2223,391600.0
2012-01-03 13:10:00,17.33,17.35,17.31,17.35,188000.0,14.2223,14.2387,14.2058,14.2387,188000.0
2012-01-03 13:20:00,17.34,17.35,17.3,17.32,337600.0,14.2305,14.2387,14.1976,14.214,337600.0
2012-01-03 13:30:00,17.32,17.33,17.3,17.31,148800.0,14.214,14.2223,14.1976,14.2058,148800.0
2012-01-03 13:40:00,17.32,17.35,17.32,17.35,150000.0,14.214,14.2387,14.214,14.2387,150000.0
2012-01-03 13:50:00,17.35,17.39,17.35,17.38,244800.0,14.2387,14.2715,14.2387,14.2633,244800.0
2012-01-03 14:00:00,17.38,17.38,17.36,17.36,136800.0,14.2633,14.2633,14.2469,14.2469,136800.0
2012-01-03 14:10:00,17.36,17.36,17.34,17.36,99200.0,14.2469,14.2469,14.2305,14.2469,99200.0
2012-01-03 14:20:00,17.36,17.37,17.35,17.37,43600.0,14.2469,14.2551,14.2387,14.2551,43600.0
2012-01-03 14:30:00,17.37,17.4,17.36,17.37,118000.0,14.2551,14.2797,14.2469,14.2551,118000.0
2012-01-03 14:40:00,17.38,17.42,17.36,17.42,197600.0,14.2633,14.2961,14.2469,14.2961,197600.0
2012-01-03 14:50:00,17.42,17.45,17.42,17.44,131600.0,14.2961,14.3207,14.2961,14.3125,131600.0
2012-01-03 15:00:00,17.44,17.44,17.41,17.42,137200.0,14.3125,14.3125,14.2879,14.2961,137200.0
2012-01-03 15:10:00,17.42,17.42,17.39,17.4,674800.0,14.2961,14.2961,14.2715,14.2797,674800.0
2012-01-03 15:20:00,17.4,17.4,17.34,17.36,354400.0,14.2797,14.2797,14.2305,14.2469,354400.0
2012-01-03 15:30:00,17.36,17.37,17.34,17.35,226000.0,14.2469,14.2551,14.2305,14.2387,226000.0
2012-01-03 15:40:00,17.36,17.4,17.36,17.39,1586800.0,14.2469,14.2797,14.2469,14.2715,1586800.0
2012-01-03 15:50:00,17.39,17.4,17.34,17.36,854800.0,14.2715,14.2797,14.2305,14.2469,854800.0
2012-01-04 09:30:00,17.27,17.29,17.18,17.22,432400.0,14.173,14.1894,14.0992,14.132,432400.0
2012-01-04 09:40:00,17.22,17.24,17.2,17.23,360400.0,14.132,14.1484,14.1156,14.1402,360400.0
2012-01-04 09:50:00,17.23,17.26,17.22,17.24,222800.0,14.1402,14.1648,14.132,14.1484,222800.0
2012-01-04 10:00:00,17.25,17.25,17.21,17.21,118400.0,14.1566,14.1566,14.1238,14.1238,118400.0
2012-01-04 10:10:00,17.21,17.21,17.17,17.18,169200.0,14.1238,14.1238,14.0909,14.0992,169200.0
2012-01-04 10:20:00,17.18,17.19,17.18,17.18,198400.0,14.0992,14.1074,14.0992,14.0992,198400.0
2012-01-04 10:30:00,17.17,17.17,17.14,17.14,270000.0,14.0909,14.0909,14.0663,14.0663,270000.0
2012-01-04 10:40:00,17.14,17.15,17.13,17.15,368400.0,14.0663,14.0745,14.0581,14.0745,368400.0
2012-01-04 10:50:00,17.15,17.2,17.15,17.19,366400.0,14.0745,14.1156,14.0745,14.1074,366400.0
2012-01-04 11:00:00,17.19,17.23,17.19,17.22,94800.0,14.1074,14.1402,14.1074,14.132,94800.0
2012-01-04 11:10:00,17.22,17.23,17.21,17.22,93600.0,14.132,14.1402,14.1238,14.132,93600.0
2012-01-04 11:20:00,17.22,17.24,17.22,17.23,185600.0,14.132,14.1484,14.132,14.1402,185600.0
2012-01-04 11:30:00,17.23,17.25,17.22,17.25,212800.0,14.1402,14.1566,14.132,14.1566,212800.0
2012-01-04 11:40:00,17.25,17.25,17.24,17.25,98400.0,14.1566,14.1566,14.1484,14.1566,98400.0
2012-01-04 11:50:00,17.24,17.25,17.22,17.23,188400.0,14.1484,14.1566,14.132,14.1402,188400.0
2012-01-04 12:00:00,17.23,17.29,17.22,17.28,274800.0,14.1402,14.1894,14.132,14.1812,274800.0
2012-01-04 12:10:00,17.28,17.29,17.27,17.28,260800.0,14.1812,14.1894,14.173,14.1812,260800.0
2012-01-04 12:20:00,17.28,17.28,17.26,17.27,81600.0,14.1812,14.1812,14.1648,14.173,81600.0
2012-01-04 12:30:00,17.27,17.27,17.24,17.24,91600.0,14.173,14.173,14.1484,14.1484,91600.0
2012-01-04 12:40:00,17.23,17.25,17.23,17.25,82400.0,14.1402,14.1566,14.1402,14.1566,82400.0
2012-01-04 12:50:00,17.25,17.27,17.24,17.26,68000.0,14.1566,14.173,14.1484,14.1648,68000.0
2012-01-04 13:00:00,17.26,17.26,17.23,17.23,170800.0,14.1648,14.1648,14.1402,14.1402,170800.0
2012-01-04 13:10:00,17.24,17.25,17.22,17.22,91600.0,14.1484,14.1566,14.132,14.132,91600.0
2012-01-04 13:20:00,17.23,17.23,17.2,17.23,130400.0,14.1402,14.1402,14.1156,14.1402,130400.0
2012-01-04 13:30:00,17.23,17.24,17.22,17.23,74800.0,14.1402,14.1484,14.132,14.1402,74800.0
2012-01-04 13:40:00,17.23,17.25,17.23,17.25,81600.0,14.1402,14.1566,14.1402,14.1566,81600.0
2012-01-04 13:50:00,17.26,17.26,17.24,17.24,136400.0,14.1648,14.1648,14.1484,14.1484,136400.0
2012-01-04 14:00:00,17.25,17.25,17.22,17.23,92800.0,14.1566,14.1566,14.132,14.1402,92800.0
2012-01-04 14:10:00,17.23,17.25,17.21,17.25,153200.0,14.1402,14.1566,14.1238,14.1566,153200.0
2012-01-04 14:20:00,17.24,17.25,17.23,17.25,170000.0,14.1484,14.1566,14.1402,14.1566,170000.0
2012-01-04 14:30:00,17.25,17.28,17.25,17.27,125200.0,14.1566,14.1812,14.1566,14.173,125200.0
2012-01-04 14:40:00,17.27,17.29,17.26,17.27,154000.0,14.173,14.1894,14.1648,14.173,154000.0
2012-01-04 14:50:00,17.27,17.31,17.27,17.28,227200.0,14.173,14.2058,14.173,14.1812,227200.0
2012-01-04 15:00:00,17.28,17.28,17.26,17.28,119600.0,14.1812,14.1812,14.1648,14.1812,119600.0
2012-01-04 15:10:00,17.28,17.29,17.25,17.25,144800.0,14.1812,14.1894,14.1566,14.1566,144800.0
2012-01-04 15:20:00,17.25,17.27,17.25,17.27,296400.0,14.1566,14.173,14.1566,14.173,296400.0
2012-01-04 15:30:00,17.28,17.29,17.27,17.29,255200.0,14.1812,14.1894,14.173,14.1894,255200.0
2012-01-04 15:40:00,17.29,17.29,17.24,17.25,181200.0,14.1894,14.1894,14.1484,14.1566,181200.0
2012-01-04 15:50:00,17.24,17.27,17.24,17.25,326400.0,14.1484,14.173,14.1484,14.1566,326400.0
2012-01-05 09:30:00,17.15,17.18,17.08,17.1,352000.0,14.0745,14.0992,14.0171,14.0335,352000.0
2012-01-05 09:40:00,17.1,17.1,16.99,17.02,498800.0,14.0335,14.0335,13.9432,13.9678,498800.0
2012-01-05 09:50:00,17.02,17.05,17.02,17.03,167600.0,13.9678,13.9925,13.9678,13.9761,167600.0
2012-01-05 10:00:00,17.02,17.03,16.95,16.99,512800.0,13.9678,13.9761,13.9104,13.9432,512800.0
2012-01-05 10:10:00,16.99,17.08,16.97,17.07,718000.0,13.9432,14.0171,13.9268,14.0089,718000.0
2012-01-05 10:20:00,17.07,17.1,17.05,17.08,270400.0,14.0089,14.0335,13.9925,14.0171,270400.0
2012-01-05 10:30:00,17.08,17.09,17.02,17.03,343200.0,14.0171,14.0253,13.9678,13.9761,343200.0
2012-01-05 10:40:00,17.04,17.06,17.02,17.03,112000.0,13.9843,14.0007,13.9678,13.9761,112000.0
2012-01-05 10:50:00,17.03,17.03,16.99,17.03,147600.0,13.9761,13.9761,13.9432,13.9761,147600.0
2012-01-05 11:00:00,17.03,17.06,17.02,17.04,108000.0,13.9761,14.0007,13.9678,13.9843,108000.0
2012-01-05 11:10:00,17.04,17.07,17.04,17.06,127600.0,13.9843,14.0089,13.9843,14.0007,127600.0
2012-01-05 11:20:00,17.06,17.14,17.06,17.14,277200.0,14.0007,14.0663,14.0007,14.0663,277200.0
2012-01-05 11:30:00,17.14,17.16,17.14,17.15,126400.0,14.0663,14.0827,14.0663,14.0745,126400.0
2012-01-05 11:40:00,17.15,17.19,17.15,17.19,205600.0,14.0745,14.1074,14.0745,14.1074,205600.0
2012-01-05 11:50:00,17.18,17.2,17.17,17.17,151600.0,14.0992,14.1156,14.0909,14.0909,151600.0
2012-01-05 12:00:00,17.17,17.18,17.16,17.18,93600.0,14.0909,14.0992,14.0827,14.0992,93600.0
2012-01-05 12:10:00,17.18,17.23,17.18,17.22,182800.0,14.0992,14.1402,14.0992,14.132,182800.0
2012-01-05 12:20:00,17.22,17.23,17.17,17.2,51200.0,14.132,14.1402,14.0909,14.1156,51200.0
2012-01-05 12:30:00,17.21,17.21,17.18,17.18,64800.0,14.1238,14.1238,14.0992,14.0992,64800.0
2012-01-05 12:40:00,17.2,17.26,17.2,17.26,126000.0,14.1156,14.1648,14.1156,14.1648,126000.0
2012-01-05 12:50:00,17.26,17.33,17.26,17.32,390800.0,14.1648,14.2223,14.1648,14.214,390800.0
2012-01-05 13:00:00,17.32,17.32,17.3,17.31,569200.0,14.214,14.214,14.1976,14.2058,569200.0
2012-01-05 13:10:00,17.32,17.32,17.31,17.32,124000.0,14.214,14.214,14.2058,14.214,124000.0
2012-01-05 13:20:00,17.32,17.38,17.31,17.37,287200.0,14.214,14.2633,14.2058,14.2551,287200.0
2012-01-05 13:30:00,17.37,17.4,17.37,17.39,286400.0,14.2551,14.2797,14.2551,14.2715,286400.0
2012-01-05 13:40:00,17.39,17.41,17.39,17.4,47600.0,14.2715,14.2879,14.2715,14.2797,47600.0
2012-01-05 13:50:00,17.4,17.4,17.37,17.37,88800.0,14.2797,14.2797,14.2551,14.2551,88800.0
2012-01-05 14:00:00,17.37,17.38,17.36,17.37,50400.0,14.2551,14.2633,14.2469,14.2551,50400.0
2012-01-05 14:10:00,17.37,17.38,17.35,17.35,112400.0,14.2551,14.2633,14.2387,14.2387,112400.0
2012-01-05 14:20:00,17.35,17.36,17.32,17.33,118800.0,14.2387,14.2469,14.214,14.2223,118800.0
2012-01-05 14:30:00,17.33,17.34,17.32,17.33,164400.0,14.2223,14.2305,14.214,14.2223,164400.0
2012-01-05 14:40:00,17.33,17.35,17.32,17.34,181200.0,14.2223,14.2387,14.214,14.2305,181200.0
2012-01-05 14:50:00,17.34,17.34,17.32,17.32,97200.0,14.2305,14.2305,14.214,14.214,97200.0
2012-01-05 15:00:00,17.32,17.36,17.3,17.36,178800.0,14.214,14.2469,14.1976,14.2469,178800.0
2012-01-05 15:10:00,17.36,17.36,17.32,17.35,134400.0,14.2469,14.2469,14.214,14.2387,134400.0
2012-01-05 15:20:00,17.35,17.36,17.33,17.34,254800.0,14.2387,14.2469,14.2223,14.2305,254800.0
2012-01-05 15:30:00,17.34,17.35,17.32,17.34,149200.0,14.2305,14.2387,14.214,14.2305,149200.0
2012-01-05 15:40:00,17.34,17.38,17.34,17.36,355200.0,14.2305,14.2633,14.2305,14.2469,355200.0
2012-01-05 15:50:00,17.36,17.37,17.34,17.35,702000.0,14.2469,14.2551,14.2305,14.2387,702000.0
2012-01-06 09:30:00,17.34,17.35,17.27,17.28,436800.0,14.2305,14.2387,14.173,14.1812,436800.0
2012-01-06 09:40:00,17.27,17.27,17.2,17.22,403600.0,14.173,14.173,14.1156,14.132,403600.0
2012-01-06 09:50:00,17.22,17.23,17.18,17.21,199600.0,14.132,14.1402,14.0992,14.1238,199600.0
2012-01-06 10:00:00,17.21,17.25,17.18,17.24,144400.0,14.1238,14.1566,14.0992,14.1484,144400.0
2012-01-06 10:10:00,17.24,17.29,17.24,17.29,126000.0,14.1484,14.1894,14.1484,14.1894,126000.0
2012-01-06 10:20:00,17.3,17.32,17.28,17.3,94400.0,14.1976,14.214,14.1812,14.1976,94400.0
2012-01-06 10:30:00,17.3,17.34,17.3,17.34,140400.0,14.1976,14.2305,14.1976,14.2305,140400.0
2012-01-06 10:40:00,17.34,17.38,17.31,17.37,187600.0,14.2305,14.2633,14.2058,14.2551,187600.0
2012-01-06 10:50:00,17.37,17.38,17.33,17.34,147200.0,14.2551,14.2633,14.2223,14.2305,147200.0
2012-01-06 11:00:00,17.34,17.4,17.34,17.38,102000.0,14.2305,14.2797,14.2305,14.2633,102000.0
2012-01-06 11:10:00,17.37,17.38,17.36,17.38,66800.0,14.2551,14.2633,14.2469,14.2633,66800.0
2012-01-06 11:20:00,17.38,17.38,17.36,17.36,46400.0,14.2633,14.2633,14.2469,14.2469,46400.0
2012-01-06 11:30:00,17.37,17.4,17.36,17.4,46800.0,14.2551,14.2797,14.2469,14.2797,46800.0
2012-01-06 11:40:00,17.4,17.43,17.39,17.42,115600.0,14.2797,14.3043,14.2715,14.2961,115600.0
2012-01-06 11:50:00,17.42,17.43,17.4,17.41,38000.0,14.2961,14.3043,14.2797,14.2879,38000.0
2012-01-06 12:00:00,17.41,17.41,17.36,17.37,44400.0,14.2879,14.2879,14.2469,14.2551,44400.0
2012-01-06 12:10:00,17.37,17.38,17.36,17.38,81600.0,14.2551,14.2633,14.2469,14.2633,81600.0
2012-01-06 12:20:00,17.38,17.41,17.38,17.39,48000.0,14.2633,14.2879,14.2633,14.2715,48000.0
2012-01-06 12:30:00,17.39,17.41,17.39,17.39,21200.0,14.2715,14.2879,14.2715,14.2715,21200.0
2012-01-06 12:40:00,17.39,17.39,17.33,17.34,111200.0,14.2715,14.2715,14.2223,14.2305,111200.0
2012-01-06 12:50:00,17.35,17.35,17.33,17.33,46800.0,14.2387,14.2387,14.2223,14.2223,46800.0
2012-01-06 13:00:00,17.33,17.34,17.33,17.33,51200.0,14.2223,14.2305,14.2223,14.2223,51200.0
2012-01-06 13:10:00,17.33,17.33,17.3,17.32,76800.0,14.2223,14.2223,14.1976,14.214,76800.0
2012-01-06 13:20:00,17.33,17.33,17.31,17.31,142400.0,14.2223,14.2223,14.2058,14.2058,142400.0
2012-01-06 13:30:00,17.31,17.32,17.29,17.31,38800.0,14.2058,14.214,14.1894,14.2058,38800.0
2012-01-06 13:40:00,17.31,17.35,17.31,17.35,43200.0,14.2058,14.2387,14.2058,14.2387,43200.0
2012-01-06 13:50:00,17.35,17.41,17.35,17.38,163200.0,14.2387,14.2879,14.2387,14.2633,163200.0
2012-01-06 14:00:00,17.38,17.41,17.37,17.4,92800.0,14.2633,14.2879,14.2551,14.2797,92800.0
2012-01-06 14:10:00,17.41,17.41,17.35,17.36,178400.0,14.2879,14.2879,14.2387,14.2469,178400.0
2012-01-06 14:20:00,17.36,17.38,17.36,17.38,140000.0,14.2469,14.2633,14.2469,14.2633,140000.0
2012-01-06 14:30:00,17.38,17.39,17.37,17.38,87600.0,14.2633,14.2715,14.2551,14.2633,87600.0
2012-01-06 14:40:00,17.38,17.39,17.36,17.37,85600.0,14.2633,14.2715,14.2469,14.2551,85600.0
2012-01-06 14:50:00,17.36,17.38,17.36,17.36,58400.0,14.2469,14.2633,14.2469,14.2469,58400.0
2012-01-06 15:00:00,17.36,17.39,17.36,17.38,72800.0,14.2469,14.2715,14.2469,14.2633,72800.0
2012-01-06 15:10:00,17.38,17.38,17.34,17.36,57600.0,14.2633,14.2633,14.2305,14.2469,57600.0
2012-01-06 15:20:00,17.36,17.37,17.35,17.36,82800.0,14.2469,14.2551,14.2387,14.2469,82800.0
2012-01-06 15:30:00,17.36,17.36,17.35,17.36,90400.0,14.2469,14.2469,14.2387,14.2469,90400.0
2012-01-06 15:40:00,17.36,17.36,17.33,17.35,85600.0,14.2469,14.2469,14.2223,14.2387,85600.0
2012-01-06 15:50:00,17.34,17.34,17.29,17.3,513200.0,14.2305,14.2305,14.1894,14.1976,513200.0
2012-01-09 09:30:00,17.38,17.38,17.3,17.34,252400.0,14.2633,14.2633,14.1976,14.2305,252400.0
2012-01-09 09:40:00,17.34,17.34,17.25,17.28,336800.0,14.2305,14.2305,14.1566,14.1812,336800.0
2012-01-09 09:50:00,17.28,17.34,17.27,17.32,168800.0,14.1812,14.2305,14.173,14.214,168800.0
2012-01-09 10:00:00,17.32,17.32,17.27,17.31,86000.0,14.214,14.214,14.173,14.2058,86000.0
2012-01-09 10:10:00,17.32,17.38,17.32,17.36,615600.0,14.214,14.2633,14.214,14.2469,615600.0
2012-01-09 10:20:00,17.36,17.39,17.34,17.39,58800.0,14.2469,14.2715,14.2305,14.2715,58800.0
2012-01-09 10:30:00,17.39,17.4,17.36,17.37,154400.0,14.2715,14.2797,14.2469,14.2551,154400.0
2012-01-09 10:40:00,17.37,17.37,17.32,17.32,183200.0,14.2551,14.2551,14.214,14.214,183200.0
2012-01-09 10:50:00,17.32,17.34,17.29,17.31,149200.0,14.214,14.2305,14.1894,14.2058,149200.0
2012-01-09 11:00:00,17.31,17.32,17.27,17.27,168000.0,14.2058,14.214,14.173,14.173,168000.0
2012-01-09 11:10:00,17.27,17.28,17.2,17.22,422400.0,14.173,14.1812,14.1156,14.132,422400.0
2012-01-09 11:20:00,17.21,17.25,17.21,17.25,488400.0,14.1238,14.1566,14.1238,14.1566,488400.0
2012-01-09 11:30:00,17.25,17.27,17.24,17.27,103600.0,14.1566,14.173,14.1484,14.173,103600.0
2012-01-09 11:40:00,17.27,17.34,17.26,17.32,306000.0,14.173,14.2305,14.1648,14.214,306000.0
2012-01-09 11:50:00,17.32,17.34,17.31,17.32,144000.0,14.214,14.2305,14.2058,14.214,144000.0
2012-01-09 12:00:00,17.33,17.33,17.31,17.32,198400.0,14.2223,14.2223,14.2058,14.214,198400.0
2012-01-09 12:10:00,17.32,17.34,17.32,17.32,40000.0,14.214,14.2305,14.214,14.214,40000.0
2012-01-09 12:20:00,17.32,17.37,17.31,17.36,114000.0,14.214,14.2551,14.2058,14.2469,114000.0
2012-01-09 12:30:00,17.37,17.38,17.36,17.38,118800.0,14.2551,14.2633,14.2469,14.2633,118800.0
2012-01-09 12:40:00,17.38,17.38,17.35,17.37,134400.0,14.2633,14.2633,14.2387,14.2551,134400.0
2012-01-09 12:50:00,17.36,17.37,17.36,17.36,91200.0,14.2469,14.2551,14.2469,14.2469,91200.0
2012-01-09 13:00:00,17.36,17.38,17.35,17.36,105600.0,14.2469,14.2633,14.2387,14.2469,105600.0
2012-01-09 13:10:00,17.36,17.37,17.35,17.36,129600.0,14.2469,14.2551,14.2387,14.2469,129600.0
2012-01-09 13:20:00,17.36,17.37,17.35,17.37,73200.0,14.2469,14.2551,14.2387,14.2551,73200.0
2012-01-09 13:30:00,17.36,17.37,17.34,17.35,132800.0,14.2469,14.2551,14.2305,14.2387,132800.0
2012-01-09 13:40:00,17.35,17.36,17.33,17.36,75200.0,14.2387,14.2469,14.2223,14.2469,75200.0
2012-01-09 13:50:00,17.36,17.37,17.36,17.37,44400.0,14.2469,14.2551,14.2469,14.2551,44400.0
2012-01-09 14:00:00,17.37,17.38,17.36,17.37,69600.0,14.2551,14.2633,14.2469,14.2551,69600.0
2012-01-09 14:10:00,17.37,17.37,17.35,17.35,66800.0,14.2551,14.2551,14.2387,14.2387,66800.0
2012-01-09 14:20:00,17.36,17.37,17.35,17.36,13200.0,14.2469,14.2551,14.2387,14.2469,13200.0
2012-01-09 14:30:00,17.36,17.39,17.36,17.37,57600.0,14.2469,14.2715,14.2469,14.2551,57600.0
2012-01-09 14:40:00,17.38,17.38,17.35,17.36,58800.0,14.2633,14.2633,14.2387,14.2469,58800.0
2012-01-09 14:50:00,17.36,17.37,17.35,17.35,113600.0,14.2469,14.2551,14.2387,14.2387,113600.0
2012-01-09 15:00:00,17.37,17.39,17.36,17.38,106000.0,14.2551,14.2715,14.2469,14.2633,106000.0
2012-01-09 15:10:00,17.38,17.38,17.34,17.35,124800.0,14.2633,14.2633,14.2305,14.2387,124800.0
2012-01-09 15:20:00,17.36,17.36,17.34,17.34,170000.0,14.2469,14.2469,14.2305,14.2305,170000.0
2012-01-09 15:30:00,17.34,17.36,17.34,17.35,58800.0,14.2305,14.2469,14.2305,14.2387,58800.0
2012-01-09 15:40:00,17.36,17.38,17.36,17.36,155600.0,14.2469,14.2633,14.2469,14.2469,155600.0
2012-01-09 15:50:00,17.36,17.38,17.35,17.36,177200.0,14.2469,14.2633,14.2387,14.2469,177200.0
2012-01-10 09:30:00,17.59,17.63,17.58,17.59,193200.0,14.4356,14.4685,14.4274,14.4356,193200.0
2012-01-10 09:40:00,17.59,17.6,17.57,17.58,571600.0,14.4356,14.4438,14.4192,14.4274,571600.0
2012-01-10 09:50:00,17.58,17.61,17.57,17.6,337200.0,14.4274,14.452,14.4192,14.4438,337200.0
2012-01-10 10:00:00,17.6,17.64,17.6,17.63,194800.0,14.4438,14.4767,14.4438,14.4685,194800.0
2012-01-10 10:10:00,17.63,17.64,17.62,17.63,248400.0,14.4685,14.4767,14.4602,14.4685,248400.0
2012-01-10 10:20:00,17.63,17.63,17.6,17.61,131600.0,14.4685,14.4685,14.4438,14.452,131600.0
2012-01-10 10:30:00,17.61,17.63,17.6,17.61,92800.0,14.452,14.4685,14.4438,14.452,92800.0
2012-01-10 10:40:00,17.62,17.64,17.61,17.62,75200.0,14.4602,14.4767,14.452,14.4602,75200.0
2012-01-10 10:50:00,17.63,17.63,17.6,17.62,113200.0,14.4685,14.4685,14.4438,14.4602,113200.0
2012-01-10 11:00:00,17.62,17.63,17.6,17.61,130000.0,14.4602,14.4685,14.4438,14.452,130000.0
2012-01-10 11:10:00,17.61,17.64,17.61,17.63,108800.0,14.452,14.4767,14.452,14.4685,108800.0
2012-01-10 11:20:00,17.63,17.64,17.63,17.63,117600.0,14.4685,14.4767,14.4685,14.4685,117600.0
2012-01-10 11:30:00,17.63,17.64,17.62,17.63,66800.0,14.4685,14.4767,14.4602,14.4685,66800.0
2012-01-10 11:40:00,17.63,17.64,17.62,17.62,82000.0,14.4685,14.4767,14.4602,14.4602,82000.0
2012-01-10 11:50:00,17.62,17.64,17.62,17.63,124400.0,14.4602,14.4767,14.4602,14.4685,124400.0
2012-01-10 12:00:00,17.62,17.63,17.61,17.62,118000.0,14.4602,14.4685,14.452,14.4602,118000.0
2012-01-10 12:10:00,17.62,17.62,17.6,17.6,36000.0,14.4602,14.4602,14.4438,14.4438,36000.0
2012-01-10 12:20:00,17.6,17.6,17.54,17.57,99600.0,14.4438,14.4438,14.3946,14.4192,99600.0
2012-01-10 12:30:00,17.56,17.57,17.55,17.57,72000.0,14.411,14.4192,14.4028,14.4192,72000.0
2012-01-10 12:40:00,17.58,17.58,17.56,17.57,165600.0,14.4274,14.4274,14.411,14.4192,165600.0
2012-01-10 12:50:00,17.57,17.59,17.57,17.59,103600.0,14.4192,14.4356,14.4192,14.4356,103600.0
2012-01-10 13:00:00,17.59,17.59,17.57,17.57,64800.0,14.4356,14.4356,14.4192,14.4192,64800.0
2012-01-10 13:10:00,17.57,17.58,17.56,17.58,47200.0,14.4192,14.4274,14.411,14.4274,47200.0
2012-01-10 13:20:00,17.57,17.58,17.56,17.57,78400.0,14.4192,14.4274,14.411,14.4192,78400.0
2012-01-10 13:30:00,17.58,17.6,17.57,17.59,148000.0,14.4274,14.4438,14.4192,14.4356,148000.0
2012-01-10 13:40:00,17.6,17.6,17.57,17.57,40000.0,14.4438,14.4438,14.4192,14.4192,40000.0
2012-01-10 13:50:00,17.57,17.59,17.57,17.59,311200.0,14.4192,14.4356,14.4192,14.4356,311200.0
2012-01-10 14:00:00,17.59,17.59,17.58,17.59,76800.0,14.4356,14.4356,14.4274,14.4356,76800.0
2012-01-10 14:10:00,17.59,17.61,17.58,17.6,88800.0,14.4356,14.452,14.4274,14.4438,88800.0
2012-01-10 14:20:00,17.6,17.61,17.6,17.6,64800.0,14.4438,14.452,14.4438,14.4438,64800.0
2012-01-10 14:30:00,17.6,17.61,17.59,17.61,86800.0,14.4438,14.452,14.4356,14.452,86800.0
2012-01-10 14:40:00,17.61,17.63,17.6,17.63,81600.0,14.452,14.4685,14.4438,14.4685,81600.0
2012-01-10 14:50:00,17.63,17.63,17.61,17.61,82000.0,14.4685,14.4685,14.452,14.452,82000.0
2012-01-10 15:00:00,17.62,17.63,17.61,17.61,98400.0,14.4602,14.4685,14.452,14.452,98400.0
2012-01-10 15:10:00,17.61,17.62,17.6,17.61,551600.0,14.452,14.4602,14.4438,14.452,551600.0
2012-01-10 15:20:00,17.61,17.61,17.59,17.6,235600.0,14.452,14.452,14.4356,14.4438,235600.0
2012-01-10 15:30:00,17.6,17.61,17.56,17.57,170400.0,14.4438,14.452,14.411,14.4192,170400.0
2012-01-10 15:40:00,17.57,17.59,17.56,17.58,333200.0,14.4192,14.4356,14.411,14.4274,333200.0
2012-01-10 15:50:00,17.58,17.61,17.58,17.61,198800.0,14.4274,14.452,14.4274,14.452,198800.0
2012-01-11 09:30:00,17.57,17.58,17.53,17.56,1056000.0,14.4192,14.4274,14.3864,14.411,1056000.0
2012-01-11 09:40:00,17.56,17.63,17.56,17.6,753200.0,14.411,14.4685,14.411,14.4438,753200.0
2012-01-11 09:50:00,17.6,17.61,17.56,17.56,559600.0,14.4438,14.452,14.411,14.411,559600.0
2012-01-11 10:00:00,17.56,17.57,17.53,17.57,230000.0,14.411,14.4192,14.3864,14.4192,230000.0
2012-01-11 10:10:00,17.58,17.58,17.56,17.56,184800.0,14.4274,14.4274,14.411,14.411,184800.0
2012-01-11 10:20:00,17.56,17.59,17.56,17.58,173200.0,14.411,14.4356,14.411,14.4274,173200.0
2012-01-11 10:30:00,17.58,17.61,17.57,17.61,732000.0,14.4274,14.452,14.4192,14.452,732000.0
2012-01-11 10:40:00,17.61,17.62,17.59,17.59,170800.0,14.452,14.4602,14.4356,14.4356,170800.0
2012-01-11 10:50:00,17.6,17.6,17.56,17.57,55200.0,14.4438,14.4438,14.411,14.4192,55200.0
2012-01-11 11:00:00,17.56,17.58,17.55,17.56,140000.0,14.411,14.4274,14.4028,14.411,140000.0
2012-01-11 11:10:00,17.56,17.57,17.56,17.57,211600.0,14.411,14.4192,14.411,14.4192,211600.0
2012-01-11 11:20:00,17.57,17.58,17.56,17.56,183600.0,14.4192,14.4274,14.411,14.411,183600.0
2012-01-11 11:30:00,17.55,17.59,17.55,17.58,90400.0,14.4028,14.4356,14.4028,14.4274,90400.0
2012-01-11 11:40:00,17.59,17.63,17.58,17.62,126000.0,14.4356,14.4685,14.4274,14.4602,126000.0
2012-01-11 11:50:00,17.61,17.62,17.6,17.6,96800.0,14.452,14.4602,14.4438,14.4438,96800.0
2012-01-11 12:00:00,17.6,17.62,17.59,17.61,100000.0,14.4438,14.4602,14.4356,14.452,100000.0
2012-01-11 12:10:00,17.61,17.64,17.61,17.63,202000.0,14.452,14.4767,14.452,14.4685,202000.0
2012-01-11 12:20:00,17.64,17.64,17.62,17.62,92800.0,14.4767,14.4767,14.4602,14.4602,92800.0
2012-01-11 12:30:00,17.62,17.63,17.61,17.63,97600.0,14.4602,14.4685,14.452,14.4685,97600.0
2012-01-11 12:40:00,17.62,17.64,17.62,17.63,48800.0,14.4602,14.4767,14.4602,14.4685,48800.0
2012-01-11 12:50:00,17.63,17.64,17.62,17.62,259600.0,14.4685,14.4767,14.4602,14.4602,259600.0
2012-01-11 13:00:00,17.63,17.64,17.62,17.64,42000.0,14.4685,14.4767,14.4602,14.4767,42000.0
2012-01-11 13:10:00,17.64,17.64,17.61,17.62,79600.0,14.4767,14.4767,14.452,14.4602,79600.0
2012-01-11 13:20:00,17.62,17.64,17.62,17.64,126800.0,14.4602,14.4767,14.4602,14.4767,126800.0
2012-01-11 13:30:00,17.64,17.66,17.63,17.65,49600.0,14.4767,14.4931,14.4685,14.4849,49600.0
2012-01-11 13:40:00,17.65,17.67,17.65,17.66,36000.0,14.4849,14.5013,14.4849,14.4931,36000.0
2012-01-11 13:50:00,17.66,17.66,17.63,17.63,76000.0,14.4931,14.4931,14.4685,14.4685,76000.0
2012-01-11 14:00:00,17.63,17.65,17.63,17.64,234400.0,14.4685,14.4849,14.4685,14.4767,234400.0
2012-01-11 14:10:00,17.64,17.66,17.63,17.65,200000.0,14.4767,14.4931,14.4685,14.4849,200000.0
2012-01-11 14:20:00,17.65,17.65,17.61,17.62,218400.0,14.4849,14.4849,14.452,14.4602,218400.0
2012-01-11 14:30:00,17.62,17.64,17.62,17.64,120800.0,14.4602,14.4767,14.4602,14.4767,120800.0
2012-01-11 14:40:00,17.64,17.65,17.63,17.65,240800.0,14.4767,14.4849,14.4685,14.4849,240800.0
2012-01-11 14:50:00,17.65,17.65,17.64,17.64,98000.0,14.4849,14.4849,14.4767,14.4767,98000.0
2012-01-11 15:00:00,17.64,17.65,17.64,17.65,84400.0,14.4767,14.4849,14.4767,14.4849,84400.0
2012-01-11 15:10:00,17.65,17.65,17.65,17.65,62400.0,14.4849,14.4849,14.4849,14.4849,62400.0
2012-01-11 15:20:00,17.65,17.69,17.65,17.69,152400.0,14.4849,14.5177,14.4849,14.5177,152400.0
2012-01-11 15:30:00,17.68,17.68,17.67,17.68,169600.0,14.5095,14.5095,14.5013,14.5095,169600.0
2012-01-11 15:40:00,17.68,17.68,17.67,17.68,314000.0,14.5095,14.5095,14.5013,14.5095,314000.0
2012-01-11 15:50:00,17.68,17.69,17.65,17.66,346000.0,14.5095,14.5177,14.4849,14.4931,346000.0
2012-01-12 09:30:00,17.72,17.73,17.64,17.64,174000.0,14.5423,14.5505,14.4767,14.4767,174000.0
2012-01-12 09:40:00,17.64,17.64,17.59,17.61,424000.0,14.4767,14.4767,14.4356,14.452,424000.0
2012-01-12 09:50:00,17.61,17.65,17.61,17.65,318800.0,14.452,14.4849,14.452,14.4849,318800.0
2012-01-12 10:00:00,17.64,17.65,17.58,17.6,316400.0,14.4767,14.4849,14.4274,14.4438,316400.0
2012-01-12 10:10:00,17.6,17.6,17.55,17.56,347600.0,14.4438,14.4438,14.4028,14.411,347600.0
2012-01-12 10:20:00,17.56,17.59,17.56,17.59,277600.0,14.411,14.4356,14.411,14.4356,277600.0
2012-01-12 10:30:00,17.58,17.59,17.57,17.57,234800.0,14.4274,14.4356,14.4192,14.4192,234800.0
2012-01-12 10:40:00,17.57,17.57,17.53,17.55,468400.0,14.4192,14.4192,14.3864,14.4028,468400.0
2012-01-12 10:50:00,17.55,17.59,17.55,17.58,296800.0,14.4028,14.4356,14.4028,14.4274,296800.0
2012-01-12 11:00:00,17.57,17.62,17.57,17.62,134800.0,14.4192,14.4602,14.4192,14.4602,134800.0
2012-01-12 11:10:00,17.62,17.64,17.61,17.64,64000.0,14.4602,14.4767,14.452,14.4767,64000.0
2012-01-12 11:20:00,17.64,17.66,17.63,17.66,69200.0,14.4767,14.4931,14.4685,14.4931,69200.0
2012-01-12 11:30:00,17.65,17.68,17.65,17.68,68000.0,14.4849,14.5095,14.4849,14.5095,68000.0
2012-01-12 11:40:00,17.68,17.68,17.67,17.68,34800.0,14.5095,14.5095,14.5013,14.5095,34800.0
2012-01-12 11:50:00,17.69,17.69,17.68,17.69,131600.0,14.5177,14.5177,14.5095,14.5177,131600.0
2012-01-12 12:00:00,17.69,17.69,17.67,17.68,336800.0,14.5177,14.5177,14.5013,14.5095,336800.0
2012-01-12 12:10:00,17.68,17.7,17.68,17.7,321200.0,14.5095,14.5259,14.5095,14.5259,321200.0
2012-01-12 12:20:00,17.7,17.71,17.69,17.7,212800.0,14.5259,14.5341,14.5177,14.5259,212800.0
2012-01-12 12:30:00,17.7,17.7,17.69,17.69,66400.0,14.5259,14.5259,14.5177,14.5177,66400.0
2012-01-12 12:40:00,17.69,17.7,17.68,17.68,280400.0,14.5177,14.5259,14.5095,14.5095,280400.0
2012-01-12 12:50:00,17.68,17.72,17.68,17.7,260000.0,14.5095,14.5423,14.5095,14.5259,260000.0
2012-01-12 13:00:00,17.71,17.72,17.71,17.72,162000.0,14.5341,14.5423,14.5341,14.5423,162000.0
2012-01-12 13:10:00,17.72,17.73,17.71,17.72,57600.0,14.5423,14.5505,14.5341,14.5423,57600.0
2012-01-12 13:20:00,17.72,17.73,17.71,17.72,454400.0,14.5423,14.5505,14.5341,14.5423,454400.0
2012-01-12 13:30:00,17.72,17.73,17.69,17.69,116400.0,14.5423,14.5505,14.5177,14.5177,116400.0
2012-01-12 13:40:00,17.69,17.71,17.68,17.7,184800.0,14.5177,14.5341,14.5095,14.5259,184800.0
2012-01-12 13:50:00,17.71,17.73,17.7,17.73,294000.0,14.5341,14.5505,14.5259,14.5505,294000.0
2012-01-12 14:00:00,17.72,17.73,17.69,17.69,81600.0,14.5423,14.5505,14.5177,14.5177,81600.0
2012-01-12 14:10:00,17.69,17.71,17.68,17.7,166000.0,14.5177,14.5341,14.5095,14.5259,166000.0
2012-01-12 14:20:00,17.71,17.71,17.7,17.7,192000.0,14.5341,14.5341,14.5259,14.5259,192000.0
2012-01-12 14:30:00,17.7,17.73,17.7,17.73,204000.0,14.5259,14.5505,14.5259,14.5505,204000.0
2012-01-12 14:40:00,17.72,17.73,17.71,17.72,360800.0,14.5423,14.5505,14.5341,14.5423,360800.0
2012-01-12 14:50:00,17.72,17.74,17.72,17.73,245200.0,14.5423,14.5587,14.5423,14.5505,245200.0
2012-01-12 15:00:00,17.73,17.73,17.72,17.73,208800.0,14.5505,14.5505,14.5423,14.5505,208800.0
2012-01-12 15:10:00,17.72,17.74,17.71,17.74,248800.0,14.5423,14.5587,14.5341,14.5587,248800.0
2012-01-12 15:20:00,17.74,17.76,17.74,17.75,180400.0,14.5587,14.5751,14.5587,14.5669,180400.0
2012-01-12 15:30:00,17.75,17.76,17.74,17.75,97600.0,14.5669,14.5751,14.5587,14.5669,97600.0
2012-01-12 15:40:00,17.75,17.76,17.74,17.75,124000.0,14.5669,14.5751,14.5587,14.5669,124000.0
2012-01-12 15:50:00,17.75,17.76,17.74,17.75,186400.0,14.5669,14.5751,14.5587,14.5669,186400.0
2012-01-13 09:30:00,17.62,17.62,17.56,17.62,434000.0,14.4602,14.4602,14.411,14.4602,434000.0
2012-01-13 09:40:00,17.62,17.66,17.58,17.63,432800.0,14.4602,14.4931,14.4274,14.4685,432800.0
2012-01-13 09:50:00,17.63,17.66,17.61,17.63,454400.0,14.4685,14.4931,14.452,14.4685,454400.0
2012-01-13 10:00:00,17.63,17.63,17.56,17.56,767200.0,14.4685,14.4685,14.411,14.411,767200.0
2012-01-13 10:10:00,17.56,17.56,17.5,17.5,1002000.0,14.411,14.411,14.3618,14.3618,1002000.0
2012-01-13 10:20:00,17.5,17.55,17.45,17.53,610000.0,14.3618,14.4028,14.3207,14.3864,610000.0
2012-01-13 10:30:00,17.53,17.55,17.52,17.53,491200.0,14.3864,14.4028,14.3782,14.3864,491200.0
2012-01-13 10:40:00,17.53,17.53,17.5,17.5,237600.0,14.3864,14.3864,14.3618,14.3618,237600.0
2012-01-13 10:50:00,17.5,17.56,17.5,17.55,316400.0,14.3618,14.411,14.3618,14.4028,316400.0
2012-01-13 11:00:00,17.55,17.59,17.55,17.58,516400.0,14.4028,14.4356,14.4028,14.4274,516400.0
2012-01-13 11:10:00,17.57,17.59,17.57,17.59,108400.0,14.4192,14.4356,14.4192,14.4356,108400.0
2012-01-13 11:20:00,17.59,17.62,17.59,17.62,124400.0,14.4356,14.4602,14.4356,14.4602,124400.0
2012-01-13 11:30:00,17.62,17.63,17.6,17.6,142400.0,14.4602,14.4685,14.4438,14.4438,142400.0
2012-01-13 11:40:00,17.6,17.61,17.59,17.6,52400.0,14.4438,14.452,14.4356,14.4438,52400.0
2012-01-13 11:50:00,17.6,17.62,17.58,17.58,264400.0,14.4438,14.4602,14.4274,14.4274,264400.0
2012-01-13 12:00:00,17.58,17.58,17.56,17.57,125600.0,14.4274,14.4274,14.411,14.4192,125600.0
2012-01-13 12:10:00,17.57,17.57,17.55,17.56,49600.0,14.4192,14.4192,14.4028,14.411,49600.0
2012-01-13 12:20:00,17.56,17.57,17.55,17.56,150400.0,14.411,14.4192,14.4028,14.411,150400.0
2012-01-13 12:30:00,17.55,17.56,17.53,17.54,101600.0,14.4028,14.411,14.3864,14.3946,101600.0
2012-01-13 12:40:00,17.54,17.55,17.53,17.54,84400.0,14.3946,14.4028,14.3864,14.3946,84400.0
2012-01-13 12:50:00,17.54,17.55,17.53,17.55,74000.0,14.3946,14.4028,14.3864,14.4028,74000.0
2012-01-13 13:00:00,17.55,17.55,17.5,17.51,79200.0,14.4028,14.4028,14.3618,14.37,79200.0
2012-01-13 13:10:00,17.51,17.53,17.5,17.52,46000.0,14.37,14.3864,14.3618,14.3782,46000.0
2012-01-13 13:20:00,17.53,17.53,17.51,17.52,38400.0,14.3864,14.3864,14.37,14.3782,38400.0
2012-01-13 13:30:00,17.52,17.53,17.5,17.51,55200.0,14.3782,14.3864,14.3618,14.37,55200.0
2012-01-13 13:40:00,17.51,17.54,17.51,17.54,123600.0,14.37,14.3946,14.37,14.3946,123600.0
2012-01-13 13:50:00,17.54,17.58,17.54,17.55,164400.0,14.3946,14.4274,14.3946,14.4028,164400.0
2012-01-13 14:00:00,17.56,17.56,17.54,17.55,169200.0,14.411,14.411,14.3946,14.4028,169200.0
2012-01-13 14:10:00,17.54,17.56,17.54,17.55,102400.0,14.3946,14.411,14.3946,14.4028,102400.0
2012-01-13 14:20:00,17.55,17.58,17.55,17.57,78800.0,14.4028,14.4274,14.4028,14.4192,78800.0
2012-01-13 14:30:00,17.57,17.58,17.56,17.56,192800.0,14.4192,14.4274,14.411,14.411,192800.0
2012-01-13 14:40:00,17.56,17.56,17.55,17.56,136400.0,14.411,14.411,14.4028,14.411,136400.0
2012-01-13 14:50:00,17.56,17.57,17.54,17.57,133200.0,14.411,14.4192,14.3946,14.4192,133200.0
2012-01-13 15:00:00,17.56,17.6,17.56,17.59,324000.0,14.411,14.4438,14.411,14.4356,324000.0
2012-01-13 15:10:00,17.59,17.59,17.58,17.58,464000.0,14.4356,14.4356,14.4274,14.4274,464000.0
2012-01-13 15:20:00,17.58,17.6,17.57,17.59,446000.0,14.4274,14.4438,14.4192,14.4356,446000.0
2012-01-13 15:30:00,17.59,17.6,17.58,17.58,168800.0,14.4356,14.4438,14.4274,14.4274,168800.0
2012-01-13 15:40:00,17.59,17.6,17.58,17.6,132000.0,14.4356,14.4438,14.4274,14.4438,132000.0
2012-01-13 15:50:00,17.59,17.61,17.58,17.61,718400.0,14.4356,14.452,14.4274,14.452,718400.0
2012-01-17 09:30:00,17.79,17.83,17.77,17.83,280000.0,14.5998,14.6326,14.5833,14.6326,280000.0
2012-01-17 09:40:00,17.82,17.82,17.79,17.81,129200.0,14.6244,14.6244,14.5998,14.6162,129200.0
2012-01-17 09:50:00,17.81,17.81,17.75,17.76,137600.0,14.6162,14.6162,14.5669,14.5751,137600.0
2012-01-17 10:00:00,17.76,17.76,17.72,17.73,348000.0,14.5751,14.5751,14.5423,14.5505,348000.0
2012-01-17 10:10:00,17.73,17.74,17.7,17.71,316000.0,14.5505,14.5587,14.5259,14.5341,316000.0
2012-01-17 10:20:00,17.71,17.75,17.7,17.74,250800.0,14.5341,14.5669,14.5259,14.5587,250800.0
2012-01-17 10:30:00,17.74,17.74,17.71,17.72,250800.0,14.5587,14.5587,14.5341,14.5423,250800.0
2012-01-17 10:40:00,17.72,17.73,17.69,17.7,189200.0,14.5423,14.5505,14.5177,14.5259,189200.0
2012-01-17 10:50:00,17.7,17.72,17.69,17.71,216400.0,14.5259,14.5423,14.5177,14.5341,216400.0
2012-01-17 11:00:00,17.72,17.73,17.71,17.73,109200.0,14.5423,14.5505,14.5341,14.5505,109200.0
2012-01-17 11:10:00,17.73,17.74,17.73,17.73,191200.0,14.5505,14.5587,14.5505,14.5505,191200.0
2012-01-17 11:20:00,17.73,17.74,17.72,17.73,100800.0,14.5505,14.5587,14.5423,14.5505,100800.0
2012-01-17 11:30:00,17.74,17.77,17.74,17.76,138800.0,14.5587,14.5833,14.5587,14.5751,138800.0
2012-01-17 11:40:00,17.77,17.77,17.75,17.75,39600.0,14.5833,14.5833,14.5669,14.5669,39600.0
2012-01-17 11:50:00,17.75,17.76,17.75,17.75,36000.0,14.5669,14.5751,14.5669,14.5669,36000.0
2012-01-17 12:00:00,17.75,17.76,17.74,17.76,29200.0,14.5669,14.5751,14.5587,14.5751,29200.0
2012-01-17 12:10:00,17.76,17.78,17.76,17.77,50800.0,14.5751,14.5916,14.5751,14.5833,50800.0
2012-01-17 12:20:00,17.77,17.77,17.76,17.76,38400.0,14.5833,14.5833,14.5751,14.5751,38400.0
2012-01-17 12:30:00,17.76,17.76,17.71,17.72,71200.0,14.5751,14.5751,14.5341,14.5423,71200.0
2012-01-17 12:40:00,17.72,17.72,17.71,17.72,52400.0,14.5423,14.5423,14.5341,14.5423,52400.0
2012-01-17 12:50:00,17.72,17.74,17.71,17.74,83200.0,14.5423,14.5587,14.5341,14.5587,83200.0
2012-01-17 13:00:00,17.74,17.75,17.74,17.75,92000.0,14.5587,14.5669,14.5587,14.5669,92000.0
2012-01-17 13:10:00,17.75,17.76,17.75,17.76,88400.0,14.5669,14.5751,14.5669,14.5751,88400.0
2012-01-17 13:20:00,17.77,17.77,17.75,17.75,92400.0,14.5833,14.5833,14.5669,14.5669,92400.0
2012-01-17 13:30:00,17.75,17.75,17.73,17.74,207200.0,14.5669,14.5669,14.5505,14.5587,207200.0
2012-01-17 13:40:00,17.74,17.75,17.74,17.75,643600.0,14.5587,14.5669,14.5587,14.5669,643600.0
2012-01-17 13:50:00,17.75,17.78,17.75,17.76,348800.0,14.5669,14.5916,14.5669,14.5751,348800.0
2012-01-17 14:00:00,17.75,17.75,17.74,17.75,40000.0,14.5669,14.5669,14.5587,14.5669,40000.0
2012-01-17 14:10:00,17.75,17.75,17.74,17.74,68000.0,14.5669,14.5669,14.5587,14.5587,68000.0
2012-01-17 14:20:00,17.75,17.76,17.74,17.74,52800.0,14.5669,14.5751,14.5587,14.5587,52800.0
2012-01-17 14:30:00,17.74,17.75,17.71,17.71,131600.0,14.5587,14.5669,14.5341,14.5341,131600.0
2012-01-17 14:40:00,17.71,17.72,17.69,17.69,158800.0,14.5341,14.5423,14.5177,14.5177,158800.0
2012-01-17 14:50:00,17.69,17.7,17.68,17.68,110000.0,14.5177,14.5259,14.5095,14.5095,110000.0
2012-01-17 15:00:00,17.68,17.68,17.63,17.63,110400.0,14.5095,14.5095,14.4685,14.4685,110400.0
2012-01-17 15:10:00,17.63,17.63,17.6,17.6,208800.0,14.4685,14.4685,14.4438,14.4438,208800.0
2012-01-17 15:20:00,17.6,17.65,17.6,17.65,87200.0,14.4438,14.4849,14.4438,14.4849,87200.0
2012-01-17 15:30:00,17.64,17.65,17.63,17.65,144400.0,14.4767,14.4849,14.4685,14.4849,144400.0
2012-01-17 15:40:00,17.65,17.66,17.64,17.66,142000.0,14.4849,14.4931,14.4767,14.4931,142000.0
2012-01-17 15:50:00,17.66,17.67,17.64,17.64,495600.0,14.4931,14.5013,14.4767,14.4767,495600.0
2012-01-18 09:30:00,17.61,17.63,17.59,17.61,247200.0,14.452,14.4685,14.4356,14.452,247200.0
2012-01-18 09:40:00,17.61,17.68,17.61,17.67,357600.0,14.452,14.5095,14.452,14.5013,357600.0
2012-01-18 09:50:00,17.67,17.73,17.67,17.71,429600.0,14.5013,14.5505,14.5013,14.5341,429600.0
2012-01-18 10:00:00,17.71,17.76,17.71,17.74,223200.0,14.5341,14.5751,14.5341,14.5587,223200.0
2012-01-18 10:10:00,17.74,17.76,17.73,17.74,152400.0,14.5587,14.5751,14.5505,14.5587,152400.0
2012-01-18 10:20:00,17.74,17.8,17.74,17.79,128400.0,14.5587,14.608,14.5587,14.5998,128400.0
2012-01-18 10:30:00,17.79,17.83,17.79,17.81,115600.0,14.5998,14.6326,14.5998,14.6162,115600.0
2012-01-18 10:40:00,17.81,17.81,17.78,17.78,117600.0,14.6162,14.6162,14.5916,14.5916,117600.0
2012-01-18 10:50:00,17.78,17.82,17.78,17.79,168000.0,14.5916,14.6244,14.5916,14.5998,168000.0
2012-01-18 11:00:00,17.79,17.81,17.79,17.79,126400.0,14.5998,14.6162,14.5998,14.5998,126400.0
2012-01-18 11:10:00,17.79,17.81,17.77,17.77,92000.0,14.5998,14.6162,14.5833,14.5833,92000.0
2012-01-18 11:20:00,17.77,17.83,17.77,17.8,172400.0,14.5833,14.6326,14.5833,14.608,172400.0
2012-01-18 11:30:00,17.8,17.83,17.77,17.77,48400.0,14.608,14.6326,14.5833,14.5833,48400.0
2012-01-18 11:40:00,17.77,17.79,17.77,17.77,66800.0,14.5833,14.5998,14.5833,14.5833,66800.0
2012-01-18 11:50:00,17.77,17.78,17.76,17.77,117200.0,14.5833,14.5916,14.5751,14.5833,117200.0
2012-01-18 12:00:00,17.77,17.78,17.77,17.77,43200.0,14.5833,14.5916,14.5833,14.5833,43200.0
2012-01-18 12:10:00,17.77,17.8,17.77,17.79,121600.0,14.5833,14.608,14.5833,14.5998,121600.0
2012-01-18 12:20:00,17.79,17.82,17.79,17.82,144400.0,14.5998,14.6244,14.5998,14.6244,144400.0
2012-01-18 12:30:00,17.82,17.83,17.82,17.83,109600.0,14.6244,14.6326,14.6244,14.6326,109600.0
2012-01-18 12:40:00,17.83,17.85,17.83,17.84,110400.0,14.6326,14.649,14.6326,14.6408,110400.0
2012-01-18 12:50:00,17.84,17.84,17.83,17.84,412400.0,14.6408,14.6408,14.6326,14.6408,412400.0
2012-01-18 13:00:00,17.84,17.85,17.83,17.83,291200.0,14.6408,14.649,14.6326,14.6326,291200.0
2012-01-18 13:10:00,17.83,17.84,17.83,17.83,50000.0,14.6326,14.6408,14.6326,14.6326,50000.0
2012-01-18 13:20:00,17.83,17.84,17.83,17.84,49600.0,14.6326,14.6408,14.6326,14.6408,49600.0
2012-01-18 13:30:00,17.84,17.88,17.84,17.86,49600.0,14.6408,14.6736,14.6408,14.6572,49600.0
2012-01-18 13:40:00,17.86,17.86,17.85,17.86,28400.0,14.6572,14.6572,14.649,14.6572,28400.0
2012-01-18 13:50:00,17.85,17.85,17.83,17.84,35200.0,14.649,14.649,14.6326,14.6408,35200.0
2012-01-18 14:00:00,17.84,17.87,17.84,17.87,38000.0,14.6408,14.6654,14.6408,14.6654,38000.0
2012-01-18 14:10:00,17.86,17.87,17.85,17.87,37200.0,14.6572,14.6654,14.649,14.6654,37200.0
2012-01-18 14:20:00,17.87,17.88,17.86,17.88,25600.0,14.6654,14.6736,14.6572,14.6736,25600.0
2012-01-18 14:30:00,17.88,17.88,17.85,17.85,91600.0,14.6736,14.6736,14.649,14.649,91600.0
2012-01-18 14:40:00,17.84,17.89,17.84,17.89,137200.0,14.6408,14.6818,14.6408,14.6818,137200.0
2012-01-18 14:50:00,17.88,17.88,17.86,17.88,116000.0,14.6736,14.6736,14.6572,14.6736,116000.0
2012-01-18 15:00:00,17.89,17.9,17.88,17.89,88400.0,14.6818,14.69,14.6736,14.6818,88400.0
2012-01-18 15:10:00,17.89,17.91,17.89,17.9,173600.0,14.6818,14.6982,14.6818,14.69,173600.0
2012-01-18 15:20:00,17.9,17.92,17.89,17.9,159600.0,14.69,14.7064,14.6818,14.69,159600.0
2012-01-18 15:30:00,17.91,17.91,17.9,17.9,691600.0,14.6982,14.6982,14.69,14.69,691600.0
2012-01-18 15:40:00,17.9,17.91,17.89,17.89,186400.0,14.69,14.6982,14.6818,14.6818,186400.0
2012-01-18 15:50:00,17.89,17.94,17.89,17.93,666400.0,14.6818,14.7229,14.6818,14.7147,666400.0
2012-01-19 09:30:00,18.03,18.03,17.96,17.96,270000.0,14.7967,14.7967,14.7393,14.7393,270000.0
2012-01-19 09:40:00,17.96,17.99,17.95,17.99,321200.0,14.7393,14.7639,14.7311,14.7639,321200.0
2012-01-19 09:50:00,17.99,18.02,17.98,18.0,219200.0,14.7639,14.7885,14.7557,14.7721,219200.0
2012-01-19 10:00:00,18.0,18.0,17.91,17.93,480400.0,14.7721,14.7721,14.6982,14.7147,480400.0
2012-01-19 10:10:00,17.93,17.97,17.92,17.96,293600.0,14.7147,14.7475,14.7064,14.7393,293600.0
2012-01-19 10:20:00,17.96,17.98,17.95,17.96,140000.0,14.7393,14.7557,14.7311,14.7393,140000.0
2012-01-19 10:30:00,17.96,17.98,17.95,17.97,139200.0,14.7393,14.7557,14.7311,14.7475,139200.0
2012-01-19 10:40:00,17.97,18.01,17.97,18.01,281200.0,14.7475,14.7803,14.7475,14.7803,281200.0
2012-01-19 10:50:00,18.01,18.03,18.0,18.0,250800.0,14.7803,14.7967,14.7721,14.7721,250800.0
2012-01-19 11:00:00,18.0,18.02,18.0,18.02,201600.0,14.7721,14.7885,14.7721,14.7885,201600.0
2012-01-19 11:10:00,18.02,18.04,18.01,18.03,124400.0,14.7885,14.8049,14.7803,14.7967,124400.0
2012-01-19 11:20:00,18.04,18.07,18.03,18.06,294000.0,14.8049,14.8296,14.7967,14.8213,294000.0
2012-01-19 11:30:00,18.06,18.08,18.06,18.07,164400.0,14.8213,14.8378,14.8213,14.8296,164400.0
2012-01-19 11:40:00,18.07,18.08,18.06,18.08,114400.0,14.8296,14.8378,14.8213,14.8378,114400.0
2012-01-19 11:50:00,18.08,18.08,18.06,18.08,94400.0,14.8378,14.8378,14.8213,14.8378,94400.0
2012-01-19 12:00:00,18.08,18.09,18.07,18.07,58000.0,14.8378,14.846,14.8296,14.8296,58000.0
2012-01-19 12:10:00,18.07,18.07,18.05,18.05,52400.0,14.8296,14.8296,14.8131,14.8131,52400.0
2012-01-19 12:20:00,18.05,18.05,18.04,18.04,77200.0,14.8131,14.8131,14.8049,14.8049,77200.0
2012-01-19 12:30:00,18.04,18.05,18.03,18.04,62400.0,14.8049,14.8131,14.7967,14.8049,62400.0
2012-01-19 12:40:00,18.04,18.04,18.03,18.03,111200.0,14.8049,14.8049,14.7967,14.7967,111200.0
2012-01-19 12:50:00,18.03,18.05,18.03,18.04,48400.0,14.7967,14.8131,14.7967,14.8049,48400.0
2012-01-19 13:00:00,18.04,18.05,18.04,18.05,69600.0,14.8049,14.8131,14.8049,14.8131,69600.0
2012-01-19 13:10:00,18.05,18.05,18.04,18.04,113600.0,14.8131,14.8131,14.8049,14.8049,113600.0
2012-01-19 13:20:00,18.05,18.05,18.04,18.05,57600.0,14.8131,14.8131,14.8049,14.8131,57600.0
2012-01-19 13:30:00,18.05,18.06,18.04,18.05,80400.0,14.8131,14.8213,14.8049,14.8131,80400.0
2012-01-19 13:40:00,18.05,18.06,18.04,18.05,69200.0,14.8131,14.8213,14.8049,14.8131,69200.0
2012-01-19 13:50:00,18.05,18.06,18.04,18.04,57600.0,14.8131,14.8213,14.8049,14.8049,57600.0
2012-01-19 14:00:00,18.04,18.06,18.04,18.05,83600.0,14.8049,14.8213,14.8049,14.8131,83600.0
2012-01-19 14:10:00,18.05,18.06,18.05,18.05,44000.0,14.8131,14.8213,14.8131,14.8131,44000.0
2012-01-19 14:20:00,18.05,18.05,18.03,18.04,131200.0,14.8131,14.8131,14.7967,14.8049,131200.0
2012-01-19 14:30:00,18.03,18.03,18.01,18.01,124400.0,14.7967,14.7967,14.7803,14.7803,124400.0
2012-01-19 14:40:00,18.02,18.02,17.99,18.0,120800.0,14.7885,14.7885,14.7639,14.7721,120800.0
2012-01-19 14:50:00,17.99,18.0,17.99,17.99,64800.0,14.7639,14.7721,14.7639,14.7639,64800.0
2012-01-19 15:00:00,17.99,18.03,17.99,18.02,120000.0,14.7639,14.7967,14.7639,14.7885,120000.0
2012-01-19 15:10:00,18.02,18.02,18.0,18.01,131200.0,14.7885,14.7885,14.7721,14.7803,131200.0
2012-01-19 15:20:00,18.0,18.03,18.0,18.01,104800.0,14.7721,14.7967,14.7721,14.7803,104800.0
2012-01-19 15:30:00,18.02,18.03,18.01,18.02,133600.0,14.7885,14.7967,14.7803,14.7885,133600.0
2012-01-19 15:40:00,18.02,18.03,18.01,18.01,180400.0,14.7885,14.7967,14.7803,14.7803,180400.0
2012-01-19 15:50:00,18.01,18.04,18.0,18.04,354400.0,14.7803,14.8049,14.7721,14.8049,354400.0
2012-01-20 09:30:00,18.01,18.04,17.99,18.0,214400.0,14.7803,14.8049,14.7639,14.7721,214400.0
2012-01-20 09:40:00,17.99,18.05,17.99,18.03,210400.0,14.7639,14.8131,14.7639,14.7967,210400.0
2012-01-20 09:50:00,18.03,18.07,18.03,18.07,369600.0,14.7967,14.8296,14.7967,14.8296,369600.0
2012-01-20 10:00:00,18.06,18.06,18.01,18.03,250400.0,14.8213,14.8213,14.7803,14.7967,250400.0
2012-01-20 10:10:00,18.03,18.05,18.03,18.03,138800.0,14.7967,14.8131,14.7967,14.7967,138800.0
2012-01-20 10:20:00,18.03,18.08,18.03,18.08,194000.0,14.7967,14.8378,14.7967,14.8378,194000.0
2012-01-20 10:30:00,18.08,18.09,18.05,18.05,182800.0,14.8378,14.846,14.8131,14.8131,182800.0
2012-01-20 10:40:00,18.05,18.06,18.05,18.05,93200.0,14.8131,14.8213,14.8131,14.8131,93200.0
2012-01-20 10:50:00,18.05,18.06,18.04,18.05,122800.0,14.8131,14.8213,14.8049,14.8131,122800.0
2012-01-20 11:00:00,18.06,18.06,18.02,18.03,123600.0,14.8213,14.8213,14.7885,14.7967,123600.0
2012-01-20 11:10:00,18.03,18.04,18.01,18.03,50400.0,14.7967,14.8049,14.7803,14.7967,50400.0
2012-01-20 11:20:00,18.03,18.04,18.03,18.04,35600.0,14.7967,14.8049,14.7967,14.8049,35600.0
2012-01-20 11:30:00,18.04,18.04,18.02,18.03,68400.0,14.8049,14.8049,14.7885,14.7967,68400.0
2012-01-20 11:40:00,18.03,18.03,18.0,18.02,67600.0,14.7967,14.7967,14.7721,14.7885,67600.0
2012-01-20 11:50:00,18.02,18.03,18.0,18.02,47600.0,14.7885,14.7967,14.7721,14.7885,47600.0
2012-01-20 12:00:00,18.02,18.03,18.02,18.02,39200.0,14.7885,14.7967,14.7885,14.7885,39200.0
2012-01-20 12:10:00,18.02,18.03,18.02,18.02,35600.0,14.7885,14.7967,14.7885,14.7885,35600.0
2012-01-20 12:20:00,18.02,18.03,18.02,18.02,28800.0,14.7885,14.7967,14.7885,14.7885,28800.0
2012-01-20 12:30:00,18.02,18.03,18.02,18.02,154800.0,14.7885,14.7967,14.7885,14.7885,154800.0
2012-01-20 12:40:00,18.02,18.03,18.02,18.02,98800.0,14.7885,14.7967,14.7885,14.7885,98800.0
2012-01-20 12:50:00,18.02,18.02,18.01,18.02,18800.0,14.7885,14.7885,14.7803,14.7885,18800.0
2012-01-20 13:00:00,18.02,18.04,18.02,18.04,22000.0,14.7885,14.8049,14.7885,14.8049,22000.0
2012-01-20 13:10:00,18.04,18.06,18.04,18.05,49600.0,14.8049,14.8213,14.8049,14.8131,49600.0
2012-01-20 13:20:00,18.04,18.07,18.03,18.07,47600.0,14.8049,14.8296,14.7967,14.8296,47600.0
2012-01-20 13:30:00,18.07,18.07,18.05,18.06,44800.0,14.8296,14.8296,14.8131,14.8213,44800.0
2012-01-20 13:40:00,18.05,18.06,18.04,18.05,34000.0,14.8131,14.8213,14.8049,14.8131,34000.0
2012-01-20 13:50:00,18.05,18.05,18.04,18.04,42800.0,14.8131,14.8131,14.8049,14.8049,42800.0
2012-01-20 14:00:00,18.04,18.05,18.04,18.04,26800.0,14.8049,14.8131,14.8049,14.8049,26800.0
2012-01-20 14:10:00,18.04,18.04,18.02,18.02,53200.0,14.8049,14.8049,14.7885,14.7885,53200.0
2012-01-20 14:20:00,18.02,18.02,18.01,18.02,58400.0,14.7885,14.7885,14.7803,14.7885,58400.0
2012-01-20 14:30:00,18.02,18.02,18.0,18.01,37200.0,14.7885,14.7885,14.7721,14.7803,37200.0
2012-01-20 14:40:00,18.01,18.02,18.0,18.0,39200.0,14.7803,14.7885,14.7721,14.7721,39200.0
2012-01-20 14:50:00,18.01,18.02,18.01,18.01,25200.0,14.7803,14.7885,14.7803,14.7803,25200.0
2012-01-20 15:00:00,18.02,18.03,18.01,18.03,87200.0,14.7885,14.7967,14.7803,14.7967,87200.0
2012-01-20 15:10:00,18.04,18.04,18.03,18.04,50400.0,14.8049,14.8049,14.7967,14.8049,50400.0
2012-01-20 15:20:00,18.04,18.05,18.04,18.05,84400.0,14.8049,14.8131,14.8049,14.8131,84400.0
2012-01-20 15:30:00,18.05,18.05,18.03,18.03,64000.0,14.8131,14.8131,14.7967,14.7967,64000.0
2012-01-20 15:40:00,18.03,18.11,18.02,18.11,315200.0,14.7967,14.8624,14.7885,14.8624,315200.0
2012-01-20 15:50:00,18.1,18.1,18.06,18.06,100400.0,14.8542,14.8542,14.8213,14.8213,100400.0
2012-01-23 09:30:00,18.07,18.1,18.04,18.08,315200.0,14.8296,14.8542,14.8049,14.8378,315200.0
2012-01-23 09:40:00,18.08,18.14,18.06,18.13,261200.0,14.8378,14.887,14.8213,14.8788,261200.0
2012-01-23 09:50:00,18.13,18.17,18.13,18.16,207600.0,14.8788,14.9116,14.8788,14.9034,207600.0
2012-01-23 10:00:00,18.16,18.18,18.16,18.17,183200.0,14.9034,14.9198,14.9034,14.9116,183200.0
2012-01-23 10:10:00,18.17,18.17,18.16,18.17,88800.0,14.9116,14.9116,14.9034,14.9116,88800.0
2012-01-23 10:20:00,18.16,18.17,18.13,18.13,142400.0,14.9034,14.9116,14.8788,14.8788,142400.0
2012-01-23 10:30:00,18.13,18.15,18.11,18.15,194000.0,14.8788,14.8952,14.8624,14.8952,194000.0
2012-01-23 10:40:00,18.15,18.15,18.11,18.14,121600.0,14.8952,14.8952,14.8624,14.887,121600.0
2012-01-23 10:50:00,18.14,18.14,18.11,18.11,117600.0,14.887,14.887,14.8624,14.8624,117600.0
2012-01-23 11:00:00,18.12,18.13,18.07,18.07,136800.0,14.8706,14.8788,14.8296,14.8296,136800.0
2012-01-23 11:10:00,18.07,18.08,18.06,18.07,151200.0,14.8296,14.8378,14.8213,14.8296,151200.0
2012-01-23 11:20:00,18.07,18.08,18.06,18.08,160400.0,14.8296,14.8378,14.8213,14.8378,160400.0
2012-01-23 11:30:00,18.08,18.08,17.99,18.0,301600.0,14.8378,14.8378,14.7639,14.7721,301600.0
2012-01-23 11:40:00,18.0,18.0,17.96,17.98,186400.0,14.7721,14.7721,14.7393,14.7557,186400.0
2012-01-23 11:50:00,17.98,17.99,17.97,17.97,74400.0,14.7557,14.7639,14.7475,14.7475,74400.0
2012-01-23 12:00:00,17.97,17.98,17.9,17.91,263600.0,14.7475,14.7557,14.69,14.6982,263600.0
2012-01-23 12:10:00,17.92,17.94,17.91,17.94,132000.0,14.7064,14.7229,14.6982,14.7229,132000.0
2012-01-23 12:20:00,17.94,17.96,17.93,17.96,60000.0,14.7229,14.7393,14.7147,14.7393,60000.0
2012-01-23 12:30:00,17.96,17.97,17.95,17.97,147600.0,14.7393,14.7475,14.7311,14.7475,147600.0
2012-01-23 12:40:00,17.97,17.98,17.96,17.96,144800.0,14.7475,14.7557,14.7393,14.7393,144800.0
2012-01-23 12:50:00,17.96,17.97,17.95,17.96,79600.0,14.7393,14.7475,14.7311,14.7393,79600.0
2012-01-23 13:00:00,17.96,17.99,17.96,17.99,102800.0,14.7393,14.7639,14.7393,14.7639,102800.0
2012-01-23 13:10:00,17.99,18.0,17.98,17.98,64400.0,14.7639,14.7721,14.7557,14.7557,64400.0
2012-01-23 13:20:00,17.99,18.01,17.99,18.01,50800.0,14.7639,14.7803,14.7639,14.7803,50800.0
2012-01-23 13:30:00,18.02,18.04,18.0,18.01,177200.0,14.7885,14.8049,14.7721,14.7803,177200.0
2012-01-23 13:40:00,18.01,18.02,18.0,18.01,56400.0,14.7803,14.7885,14.7721,14.7803,56400.0
2012-01-23 13:50:00,18.02,18.03,18.0,18.02,81600.0,14.7885,14.7967,14.7721,14.7885,81600.0
2012-01-23 14:00:00,18.02,18.02,18.0,18.02,95200.0,14.7885,14.7885,14.7721,14.7885,95200.0
2012-01-23 14:10:00,18.02,18.02,17.97,17.98,86800.0,14.7885,14.7885,14.7475,14.7557,86800.0
2012-01-23 14:20:00,17.98,17.99,17.98,17.99,84000.0,14.7557,14.7639,14.7557,14.7639,84000.0
2012-01-23 14:30:00,17.99,18.01,17.99,17.99,70000.0,14.7639,14.7803,14.7639,14.7639,70000.0
2012-01-23 14:40:00,17.99,18.0,17.95,17.97,99200.0,14.7639,14.7721,14.7311,14.7475,99200.0
2012-01-23 14:50:00,17.97,18.03,17.96,18.02,100400.0,14.7475,14.7967,14.7393,14.7885,100400.0
2012-01-23 15:00:00,18.02,18.04,18.0,18.03,341200.0,14.7885,14.8049,14.7721,14.7967,341200.0
2012-01-23 15:10:00,18.03,18.06,18.02,18.04,162000.0,14.7967,14.8213,14.7885,14.8049,162000.0
2012-01-23 15:20:00,18.04,18.05,18.03,18.04,82000.0,14.8049,14.8131,14.7967,14.8049,82000.0
2012-01-23 15:30:00,18.04,18.04,18.02,18.03,110800.0,14.8049,14.8049,14.7885,14.7967,110800.0
2012-01-23 15:40:00,18.03,18.05,18.02,18.05,164000.0,14.7967,14.8131,14.7885,14.8131,164000.0
2012-01-23 15:50:00,18.05,18.05,18.02,18.03,194800.0,14.8131,14.8131,14.7885,14.7967,194800.0
2012-01-24 09:30:00,17.91,17.94,17.86,17.87,328000.0,14.6982,14.7229,14.6572,14.6654,328000.0
2012-01-24 09:40:00,17.87,17.91,17.85,17.91,222800.0,14.6654,14.6982,14.649,14.6982,222800.0
2012-01-24 09:50:00,17.91,17.96,17.9,17.93,352400.0,14.6982,14.7393,14.69,14.7147,352400.0
2012-01-24 10:00:00,17.92,18.0,17.91,17.99,487600.0,14.7064,14.7721,14.6982,14.7639,487600.0
2012-01-24 10:10:00,17.99,18.02,17.99,18.0,218000.0,14.7639,14.7885,14.7639,14.7721,218000.0
2012-01-24 10:20:00,17.99,18.02,17.99,18.0,113600.0,14.7639,14.7885,14.7639,14.7721,113600.0
2012-01-24 10:30:00,18.0,18.05,17.98,18.03,268800.0,14.7721,14.8131,14.7557,14.7967,268800.0
2012-01-24 10:40:00,18.04,18.06,18.03,18.05,279200.0,14.8049,14.8213,14.7967,14.8131,279200.0
2012-01-24 10:50:00,18.05,18.06,18.03,18.04,127600.0,14.8131,14.8213,14.7967,14.8049,127600.0
2012-01-24 11:00:00,18.04,18.06,18.03,18.06,328800.0,14.8049,14.8213,14.7967,14.8213,328800.0
2012-01-24 11:10:00,18.06,18.1,18.06,18.08,159600.0,14.8213,14.8542,14.8213,14.8378,159600.0
2012-01-24 11:20:00,18.08,18.11,18.08,18.11,110800.0,14.8378,14.8624,14.8378,14.8624,110800.0
2012-01-24 11:30:00,18.11,18.11,18.06,18.08,123200.0,14.8624,14.8624,14.8213,14.8378,123200.0
2012-01-24 11:40:00,18.08,18.09,18.07,18.08,187200.0,14.8378,14.846,14.8296,14.8378,187200.0
2012-01-24 11:50:00,18.08,18.08,18.06,18.07,245600.0,14.8378,14.8378,14.8213,14.8296,245600.0
2012-01-24 12:00:00,18.07,18.1,18.07,18.09,170400.0,14.8296,14.8542,14.8296,14.846,170400.0
2012-01-24 12:10:00,18.09,18.1,18.08,18.08,78000.0,14.846,14.8542,14.8378,14.8378,78000.0
2012-01-24 12:20:00,18.08,18.09,18.08,18.08,17600.0,14.8378,14.846,14.8378,14.8378,17600.0
2012-01-24 12:30:00,18.08,18.09,18.07,18.08,45200.0,14.8378,14.846,14.8296,14.8378,45200.0
2012-01-24 12:40:00,18.08,18.09,18.08,18.08,38400.0,14.8378,14.846,14.8378,14.8378,38400.0
2012-01-24 12:50:00,18.09,18.12,18.09,18.11,55600.0,14.846,14.8706,14.846,14.8624,55600.0
2012-01-24 13:00:00,18.12,18.12,18.11,18.11,46000.0,14.8706,14.8706,14.8624,14.8624,46000.0
2012-01-24 13:10:00,18.11,18.12,18.1,18.11,37600.0,14.8624,14.8706,14.8542,14.8624,37600.0
2012-01-24 13:20:00,18.1,18.11,18.1,18.1,29200.0,14.8542,14.8624,14.8542,14.8542,29200.0
2012-01-24 13:30:00,18.1,18.11,18.09,18.09,28400.0,14.8542,14.8624,14.846,14.846,28400.0
2012-01-24 13:40:00,18.09,18.11,18.09,18.11,60800.0,14.846,14.8624,14.846,14.8624,60800.0
2012-01-24 13:50:00,18.11,18.11,18.1,18.11,43600.0,14.8624,14.8624,14.8542,14.8624,43600.0
2012-01-24 14:00:00,18.11,18.13,18.11,18.11,64000.0,14.8624,14.8788,14.8624,14.8624,64000.0
2012-01-24 14:10:00,18.11,18.12,18.11,18.12,34000.0,14.8624,14.8706,14.8624,14.8706,34000.0
2012-01-24 14:20:00,18.11,18.12,18.11,18.12,104800.0,14.8624,14.8706,14.8624,14.8706,104800.0
2012-01-24 14:30:00,18.12,18.13,18.11,18.13,94800.0,14.8706,14.8788,14.8624,14.8788,94800.0
2012-01-24 14:40:00,18.13,18.15,18.13,18.13,74400.0,14.8788,14.8952,14.8788,14.8788,74400.0
2012-01-24 14:50:00,18.12,18.13,18.11,18.13,120000.0,14.8706,14.8788,14.8624,14.8788,120000.0
2012-01-24 15:00:00,18.13,18.14,18.12,18.13,146000.0,14.8788,14.887,14.8706,14.8788,146000.0
2012-01-24 15:10:00,18.13,18.16,18.12,18.16,113600.0,14.8788,14.9034,14.8706,14.9034,113600.0
2012-01-24 15:20:00,18.16,18.17,18.15,18.17,69200.0,14.9034,14.9116,14.8952,14.9116,69200.0
2012-01-24 15:30:00,18.17,18.17,18.15,18.15,103600.0,14.9116,14.9116,14.8952,14.8952,103600.0
2012-01-24 15:40:00,18.14,18.17,18.14,18.16,147200.0,14.887,14.9116,14.887,14.9034,147200.0
2012-01-24 15:50:00,18.16,18.18,18.13,18.15,226000.0,14.9034,14.9198,14.8788,14.8952,226000.0
2012-01-25 09:30:00,18.13,18.13,18.05,18.05,168400.0,14.8788,14.8788,14.8131,14.8131,168400.0
2012-01-25 09:40:00,18.05,18.08,18.03,18.05,263600.0,14.8131,14.8378,14.7967,14.8131,263600.0
2012-01-25 09:50:00,18.05,18.07,18.05,18.06,198000.0,14.8131,14.8296,14.8131,14.8213,198000.0
2012-01-25 10:00:00,18.05,18.1,18.04,18.09,209600.0,14.8131,14.8542,14.8049,14.846,209600.0
2012-01-25 10:10:00,18.09,18.13,18.08,18.11,136000.0,14.846,14.8788,14.8378,14.8624,136000.0
2012-01-25 10:20:00,18.11,18.12,18.08,18.09,162000.0,14.8624,14.8706,14.8378,14.846,162000.0
2012-01-25 10:30:00,18.09,18.09,18.04,18.07,162000.0,14.846,14.846,14.8049,14.8296,162000.0
2012-01-25 10:40:00,18.07,18.11,18.07,18.11,60000.0,14.8296,14.8624,14.8296,14.8624,60000.0
2012-01-25 10:50:00,18.11,18.13,18.1,18.12,70400.0,14.8624,14.8788,14.8542,14.8706,70400.0
2012-01-25 11:00:00,18.12,18.14,18.12,18.13,201200.0,14.8706,14.887,14.8706,14.8788,201200.0
2012-01-25 11:10:00,18.13,18.14,18.13,18.14,71200.0,14.8788,14.887,14.8788,14.887,71200.0
2012-01-25 11:20:00,18.14,18.17,18.14,18.15,91600.0,14.887,14.9116,14.887,14.8952,91600.0
2012-01-25 11:30:00,18.16,18.16,18.14,18.16,36000.0,14.9034,14.9034,14.887,14.9034,36000.0
2012-01-25 11:40:00,18.16,18.16,18.14,18.14,81200.0,14.9034,14.9034,14.887,14.887,81200.0
2012-01-25 11:50:00,18.14,18.16,18.14,18.15,132800.0,14.887,14.9034,14.887,14.8952,132800.0
2012-01-25 12:00:00,18.15,18.16,18.1,18.11,112000.0,14.8952,14.9034,14.8542,14.8624,112000.0
2012-01-25 12:10:00,18.11,18.12,18.1,18.11,126400.0,14.8624,14.8706,14.8542,14.8624,126400.0
2012-01-25 12:20:00,18.11,18.17,18.1,18.15,75200.0,14.8624,14.9116,14.8542,14.8952,75200.0
2012-01-25 12:30:00,18.15,18.21,18.1,18.18,168400.0,14.8952,14.9444,14.8542,14.9198,168400.0
2012-01-25 12:40:00,18.19,18.19,18.15,18.17,189600.0,14.928,14.928,14.8952,14.9116,189600.0
2012-01-25 12:50:00,18.17,18.19,18.15,18.16,358000.0,14.9116,14.928,14.8952,14.9034,358000.0
2012-01-25 13:00:00,18.16,18.21,18.16,18.21,122800.0,14.9034,14.9444,14.9034,14.9444,122800.0
2012-01-25 13:10:00,18.21,18.25,18.19,18.23,69200.0,14.9444,14.9773,14.928,14.9609,69200.0
2012-01-25 13:20:00,18.23,18.24,18.21,18.23,111600.0,14.9609,14.9691,14.9444,14.9609,111600.0
2012-01-25 13:30:00,18.23,18.27,18.22,18.26,143600.0,14.9609,14.9937,14.9527,14.9855,143600.0
2012-01-25 13:40:00,18.27,18.3,18.26,18.29,78000.0,14.9937,15.0183,14.9855,15.0101,78000.0
2012-01-25 13:50:00,18.29,18.31,18.28,18.31,100000.0,15.0101,15.0265,15.0019,15.0265,100000.0
2012-01-25 14:00:00,18.31,18.31,18.24,18.25,167600.0,15.0265,15.0265,14.9691,14.9773,167600.0
2012-01-25 14:10:00,18.25,18.25,18.22,18.24,133200.0,14.9773,14.9773,14.9527,14.9691,133200.0
2012-01-25 14:20:00,18.24,18.24,18.18,18.2,304000.0,14.9691,14.9691,14.9198,14.9362,304000.0
2012-01-25 14:30:00,18.2,18.23,18.2,18.21,98400.0,14.9362,14.9609,14.9362,14.9444,98400.0
2012-01-25 14:40:00,18.21,18.25,18.19,18.24,125600.0,14.9444,14.9773,14.928,14.9691,125600.0
2012-01-25 14:50:00,18.23,18.25,18.21,18.22,217600.0,14.9609,14.9773,14.9444,14.9527,217600.0
2012-01-25 15:00:00,18.22,18.23,18.2,18.21,158000.0,14.9527,14.9609,14.9362,14.9444,158000.0
2012-01-25 15:10:00,18.21,18.22,18.2,18.22,156000.0,14.9444,14.9527,14.9362,14.9527,156000.0
2012-01-25 15:20:00,18.22,18.25,18.21,18.24,295200.0,14.9527,14.9773,14.9444,14.9691,295200.0
2012-01-25 15:30:00,18.25,18.27,18.25,18.26,248000.0,14.9773,14.9937,14.9773,14.9855,248000.0
2012-01-25 15:40:00,18.26,18.31,18.26,18.3,206800.0,14.9855,15.0265,14.9855,15.0183,206800.0
2012-01-25 15:50:00,18.3,18.31,18.27,18.27,270000.0,15.0183,15.0265,14.9937,14.9937,270000.0
2012-01-26 09:30:00,18.39,18.39,18.32,18.33,229200.0,15.0922,15.0922,15.0347,15.0429,229200.0
2012-01-26 09:40:00,18.33,18.35,18.32,18.34,184400.0,15.0429,15.0593,15.0347,15.0511,184400.0
2012-01-26 09:50:00,18.34,18.39,18.34,18.37,246800.0,15.0511,15.0922,15.0511,15.0758,246800.0
2012-01-26 10:00:00,18.36,18.36,18.31,18.32,208800.0,15.0675,15.0675,15.0265,15.0347,208800.0
2012-01-26 10:10:00,18.32,18.34,18.3,18.32,215200.0,15.0347,15.0511,15.0183,15.0347,215200.0
2012-01-26 10:20:00,18.32,18.32,18.26,18.26,256000.0,15.0347,15.0347,14.9855,14.9855,256000.0
2012-01-26 10:30:00,18.26,18.28,18.21,18.23,250800.0,14.9855,15.0019,14.9444,14.9609,250800.0
2012-01-26 10:40:00,18.23,18.23,18.19,18.19,223200.0,14.9609,14.9609,14.928,14.928,223200.0
2012-01-26 10:50:00,18.19,18.23,18.18,18.18,259600.0,14.928,14.9609,14.9198,14.9198,259600.0
2012-01-26 11:00:00,18.18,18.23,18.18,18.22,221200.0,14.9198,14.9609,14.9198,14.9527,221200.0
2012-01-26 11:10:00,18.22,18.26,18.22,18.25,112000.0,14.9527,14.9855,14.9527,14.9773,112000.0
2012-01-26 11:20:00,18.25,18.25,18.24,18.24,95600.0,14.9773,14.9773,14.9691,14.9691,95600.0
2012-01-26 11:30:00,18.24,18.29,18.23,18.28,253600.0,14.9691,15.0101,14.9609,15.0019,253600.0
2012-01-26 11:40:00,18.28,18.29,18.25,18.27,300800.0,15.0019,15.0101,14.9773,14.9937,300800.0
2012-01-26 11:50:00,18.27,18.28,18.26,18.26,130400.0,14.9937,15.0019,14.9855,14.9855,130400.0
2012-01-26 12:00:00,18.26,18.26,18.24,18.25,88000.0,14.9855,14.9855,14.9691,14.9773,88000.0
2012-01-26 12:10:00,18.24,18.26,18.2,18.21,180400.0,14.9691,14.9855,14.9362,14.9444,180400.0
2012-01-26 12:20:00,18.21,18.22,18.21,18.21,101600.0,14.9444,14.9527,14.9444,14.9444,101600.0
2012-01-26 12:30:00,18.21,18.24,18.21,18.23,86400.0,14.9444,14.9691,14.9444,14.9609,86400.0
2012-01-26 12:40:00,18.23,18.24,18.23,18.24,46400.0,14.9609,14.9691,14.9609,14.9691,46400.0
2012-01-26 12:50:00,18.24,18.27,18.24,18.26,141200.0,14.9691,14.9937,14.9691,14.9855,141200.0
2012-01-26 13:00:00,18.26,18.27,18.26,18.26,75200.0,14.9855,14.9937,14.9855,14.9855,75200.0
2012-01-26 13:10:00,18.27,18.28,18.26,18.27,76000.0,14.9937,15.0019,14.9855,14.9937,76000.0
2012-01-26 13:20:00,18.27,18.27,18.25,18.25,97600.0,14.9937,14.9937,14.9773,14.9773,97600.0
2012-01-26 13:30:00,18.25,18.25,18.19,18.2,124000.0,14.9773,14.9773,14.928,14.9362,124000.0
2012-01-26 13:40:00,18.2,18.2,18.17,18.19,188800.0,14.9362,14.9362,14.9116,14.928,188800.0
2012-01-26 13:50:00,18.19,18.22,18.18,18.21,85600.0,14.928,14.9527,14.9198,14.9444,85600.0
2012-01-26 14:00:00,18.21,18.22,18.2,18.22,30400.0,14.9444,14.9527,14.9362,14.9527,30400.0
2012-01-26 14:10:00,18.22,18.22,18.19,18.21,81200.0,14.9527,14.9527,14.928,14.9444,81200.0
2012-01-26 14:20:00,18.21,18.22,18.17,18.21,52800.0,14.9444,14.9527,14.9116,14.9444,52800.0
2012-01-26 14:30:00,18.21,18.23,18.2,18.2,50000.0,14.9444,14.9609,14.9362,14.9362,50000.0
2012-01-26 14:40:00,18.21,18.23,18.19,18.22,146800.0,14.9444,14.9609,14.928,14.9527,146800.0
2012-01-26 14:50:00,18.22,18.23,18.21,18.21,152800.0,14.9527,14.9609,14.9444,14.9444,152800.0
2012-01-26 15:00:00,18.21,18.21,18.18,18.2,334000.0,14.9444,14.9444,14.9198,14.9362,334000.0
2012-01-26 15:10:00,18.2,18.22,18.2,18.21,230800.0,14.9362,14.9527,14.9362,14.9444,230800.0
2012-01-26 15:20:00,18.21,18.21,18.14,18.15,362800.0,14.9444,14.9444,14.887,14.8952,362800.0
2012-01-26 15:30:00,18.15,18.19,18.15,18.19,173200.0,14.8952,14.928,14.8952,14.928,173200.0
2012-01-26 15:40:00,18.19,18.23,18.19,18.23,224400.0,14.928,14.9609,14.928,14.9609,224400.0
2012-01-26 15:50:00,18.23,18.24,18.19,18.24,569200.0,14.9609,14.9691,14.928,14.9691,569200.0
2012-01-27 09:30:00,18.15,18.22,18.13,18.21,208400.0,14.8952,14.9527,14.8788,14.9444,208400.0
2012-01-27 09:40:00,18.2,18.25,18.2,18.22,253200.0,14.9362,14.9773,14.9362,14.9527,253200.0
2012-01-27 09:50:00,18.22,18.26,18.21,18.24,347200.0,14.9527,14.9855,14.9444,14.9691,347200.0
2012-01-27 10:00:00,18.24,18.24,18.18,18.21,272400.0,14.9691,14.9691,14.9198,14.9444,272400.0
2012-01-27 10:10:00,18.2,18.22,18.17,18.2,267200.0,14.9362,14.9527,14.9116,14.9362,267200.0
2012-01-27 10:20:00,18.2,18.25,18.19,18.24,265600.0,14.9362,14.9773,14.928,14.9691,265600.0
2012-01-27 10:30:00,18.24,18.28,18.22,18.22,216800.0,14.9691,15.0019,14.9527,14.9527,216800.0
2012-01-27 10:40:00,18.22,18.23,18.2,18.22,187200.0,14.9527,14.9609,14.9362,14.9527,187200.0
2012-01-27 10:50:00,18.22,18.25,18.22,18.25,230800.0,14.9527,14.9773,14.9527,14.9773,230800.0
2012-01-27 11:00:00,18.26,18.3,18.26,18.29,299600.0,14.9855,15.0183,14.9855,15.0101,299600.0
2012-01-27 11:10:00,18.29,18.31,18.28,18.3,222000.0,15.0101,15.0265,15.0019,15.0183,222000.0
2012-01-27 11:20:00,18.3,18.3,18.29,18.3,160400.0,15.0183,15.0183,15.0101,15.0183,160400.0
2012-01-27 11:30:00,18.3,18.3,18.26,18.28,147200.0,15.0183,15.0183,14.9855,15.0019,147200.0
2012-01-27 11:40:00,18.27,18.28,18.24,18.25,204800.0,14.9937,15.0019,14.9691,14.9773,204800.0
2012-01-27 11:50:00,18.26,18.29,18.25,18.28,228400.0,14.9855,15.0101,14.9773,15.0019,228400.0
2012-01-27 12:00:00,18.28,18.3,18.22,18.24,142000.0,15.0019,15.0183,14.9527,14.9691,142000.0
2012-01-27 12:10:00,18.24,18.26,18.23,18.26,56000.0,14.9691,14.9855,14.9609,14.9855,56000.0
2012-01-27 12:20:00,18.25,18.27,18.25,18.26,61600.0,14.9773,14.9937,14.9773,14.9855,61600.0
2012-01-27 12:30:00,18.26,18.27,18.25,18.26,61600.0,14.9855,14.9937,14.9773,14.9855,61600.0
2012-01-27 12:40:00,18.26,18.27,18.25,18.27,64800.0,14.9855,14.9937,14.9773,14.9937,64800.0
2012-01-27 12:50:00,18.26,18.26,18.22,18.23,172400.0,14.9855,14.9855,14.9527,14.9609,172400.0
2012-01-27 13:00:00,18.23,18.26,18.22,18.25,130400.0,14.9609,14.9855,14.9527,14.9773,130400.0
2012-01-27 13:10:00,18.26,18.28,18.24,18.27,83200.0,14.9855,15.0019,14.9691,14.9937,83200.0
2012-01-27 13:20:00,18.27,18.28,18.25,18.27,110000.0,14.9937,15.0019,14.9773,14.9937,110000.0
2012-01-27 13:30:00,18.27,18.31,18.26,18.31,80400.0,14.9937,15.0265,14.9855,15.0265,80400.0
2012-01-27 13:40:00,18.3,18.31,18.3,18.31,28800.0,15.0183,15.0265,15.0183,15.0265,28800.0
2012-01-27 13:50:00,18.31,18.31,18.29,18.3,56000.0,15.0265,15.0265,15.0101,15.0183,56000.0
2012-01-27 14:00:00,18.31,18.32,18.29,18.29,99600.0,15.0265,15.0347,15.0101,15.0101,99600.0
2012-01-27 14:10:00,18.29,18.3,18.29,18.3,116800.0,15.0101,15.0183,15.0101,15.0183,116800.0
2012-01-27 14:20:00,18.29,18.3,18.29,18.29,94000.0,15.0101,15.0183,15.0101,15.0101,94000.0
2012-01-27 14:30:00,18.29,18.31,18.29,18.31,192800.0,15.0101,15.0265,15.0101,15.0265,192800.0
2012-01-27 14:40:00,18.31,18.32,18.3,18.31,197200.0,15.0265,15.0347,15.0183,15.0265,197200.0
2012-01-27 14:50:00,18.31,18.33,18.3,18.31,263600.0,15.0265,15.0429,15.0183,15.0265,263600.0
2012-01-27 15:00:00,18.31,18.33,18.31,18.31,206000.0,15.0265,15.0429,15.0265,15.0265,206000.0
2012-01-27 15:10:00,18.31,18.33,18.31,18.32,219200.0,15.0265,15.0429,15.0265,15.0347,219200.0
2012-01-27 15:20:00,18.32,18.34,18.32,18.33,281200.0,15.0347,15.0511,15.0347,15.0429,281200.0
2012-01-27 15:30:00,18.33,18.34,18.32,18.32,181600.0,15.0429,15.0511,15.0347,15.0347,181600.0
2012-01-27 15:40:00,18.32,18.34,18.3,18.31,187200.0,15.0347,15.0511,15.0183,15.0265,187200.0
2012-01-27 15:50:00,18.31,18.32,18.3,18.31,388800.0,15.0265,15.0347,15.0183,15.0265,388800.0
2012-01-30 09:30:00,18.16,18.18,18.14,18.16,477600.0,14.9034,14.9198,14.887,14.9034,477600.0
2012-01-30 09:40:00,18.16,18.19,18.11,18.11,323200.0,14.9034,14.928,14.8624,14.8624,323200.0
2012-01-30 09:50:00,18.11,18.14,18.1,18.13,364400.0,14.8624,14.887,14.8542,14.8788,364400.0
2012-01-30 10:00:00,18.12,18.14,18.08,18.09,301600.0,14.8706,14.887,14.8378,14.846,301600.0
2012-01-30 10:10:00,18.09,18.1,18.06,18.1,238800.0,14.846,14.8542,14.8213,14.8542,238800.0
2012-01-30 10:20:00,18.1,18.11,18.08,18.08,324800.0,14.8542,14.8624,14.8378,14.8378,324800.0
2012-01-30 10:30:00,18.07,18.15,18.07,18.13,389200.0,14.8296,14.8952,14.8296,14.8788,389200.0
2012-01-30 10:40:00,18.13,18.18,18.13,18.18,476000.0,14.8788,14.9198,14.8788,14.9198,476000.0
2012-01-30 10:50:00,18.18,18.19,18.15,18.16,309600.0,14.9198,14.928,14.8952,14.9034,309600.0
2012-01-30 11:00:00,18.16,18.22,18.16,18.21,466800.0,14.9034,14.9527,14.9034,14.9444,466800.0
2012-01-30 11:10:00,18.21,18.22,18.18,18.2,420000.0,14.9444,14.9527,14.9198,14.9362,420000.0
2012-01-30 11:20:00,18.2,18.21,18.2,18.2,207200.0,14.9362,14.9444,14.9362,14.9362,207200.0
2012-01-30 11:30:00,18.2,18.22,18.2,18.22,306400.0,14.9362,14.9527,14.9362,14.9527,306400.0
2012-01-30 11:40:00,18.22,18.22,18.18,18.19,319200.0,14.9527,14.9527,14.9198,14.928,319200.0
2012-01-30 11:50:00,18.2,18.2,18.18,18.19,267600.0,14.9362,14.9362,14.9198,14.928,267600.0
2012-01-30 12:00:00,18.19,18.2,18.18,18.18,266000.0,14.928,14.9362,14.9198,14.9198,266000.0
2012-01-30 12:10:00,18.19,18.19,18.18,18.18,249600.0,14.928,14.928,14.9198,14.9198,249600.0
2012-01-30 12:20:00,18.18,18.2,18.18,18.18,282800.0,14.9198,14.9362,14.9198,14.9198,282800.0
2012-01-30 12:30:00,18.18,18.18,18.17,18.17,266800.0,14.9198,14.9198,14.9116,14.9116,266800.0
2012-01-30 12:40:00,18.17,18.17,18.13,18.14,390800.0,14.9116,14.9116,14.8788,14.887,390800.0
2012-01-30 12:50:00,18.13,18.15,18.13,18.14,242000.0,14.8788,14.8952,14.8788,14.887,242000.0
2012-01-30 13:00:00,18.14,18.14,18.12,18.12,322000.0,14.887,14.887,14.8706,14.8706,322000.0
2012-01-30 13:10:00,18.12,18.13,18.11,18.11,364000.0,14.8706,14.8788,14.8624,14.8624,364000.0
2012-01-30 13:20:00,18.11,18.15,18.11,18.14,268000.0,14.8624,14.8952,14.8624,14.887,268000.0
2012-01-30 13:30:00,18.14,18.17,18.14,18.17,305200.0,14.887,14.9116,14.887,14.9116,305200.0
2012-01-30 13:40:00,18.17,18.24,18.17,18.21,614000.0,14.9116,14.9691,14.9116,14.9444,614000.0
2012-01-30 13:50:00,18.21,18.22,18.2,18.2,342000.0,14.9444,14.9527,14.9362,14.9362,342000.0
2012-01-30 14:00:00,18.2,18.21,18.18,18.21,330000.0,14.9362,14.9444,14.9198,14.9444,330000.0
2012-01-30 14:10:00,18.21,18.25,18.21,18.23,319200.0,14.9444,14.9773,14.9444,14.9609,319200.0
2012-01-30 14:20:00,18.23,18.23,18.21,18.22,259200.0,14.9609,14.9609,14.9444,14.9527,259200.0
2012-01-30 14:30:00,18.22,18.23,18.21,18.22,220000.0,14.9527,14.9609,14.9444,14.9527,220000.0
2012-01-30 14:40:00,18.22,18.24,18.2,18.2,309600.0,14.9527,14.9691,14.9362,14.9362,309600.0
2012-01-30 14:50:00,18.2,18.21,18.18,18.2,294400.0,14.9362,14.9444,14.9198,14.9362,294400.0
2012-01-30 15:00:00,18.2,18.2,18.17,18.18,404800.0,14.9362,14.9362,14.9116,14.9198,404800.0
2012-01-30 15:10:00,18.18,18.21,18.18,18.2,322800.0,14.9198,14.9444,14.9198,14.9362,322800.0
2012-01-30 15:20:00,18.2,18.21,18.19,18.2,383600.0,14.9362,14.9444,14.928,14.9362,383600.0
2012-01-30 15:30:00,18.21,18.22,18.15,18.17,412400.0,14.9444,14.9527,14.8952,14.9116,412400.0
2012-01-30 15:40:00,18.17,18.2,18.16,18.2,471200.0,14.9116,14.9362,14.9034,14.9362,471200.0
2012-01-30 15:50:00,18.2,18.2,18.15,18.17,496800.0,14.9362,14.9362,14.8952,14.9116,496800.0
2012-01-31 09:30:00,18.29,18.34,18.26,18.33,398800.0,15.0101,15.0511,14.9855,15.0429,398800.0
2012-01-31 09:40:00,18.33,18.33,18.21,18.21,631200.0,15.0429,15.0429,14.9444,14.9444,631200.0
2012-01-31 09:50:00,18.22,18.25,18.19,18.23,946800.0,14.9527,14.9773,14.928,14.9609,946800.0
2012-01-31 10:00:00,18.23,18.24,18.11,18.14,1355600.0,14.9609,14.9691,14.8624,14.887,1355600.0
2012-01-31 10:10:00,18.14,18.19,18.14,18.18,632000.0,14.887,14.928,14.887,14.9198,632000.0
2012-01-31 10:20:00,18.18,18.23,18.18,18.2,224800.0,14.9198,14.9609,14.9198,14.9362,224800.0
2012-01-31 10:30:00,18.2,18.2,18.13,18.14,722000.0,14.9362,14.9362,14.8788,14.887,722000.0
2012-01-31 10:40:00,18.14,18.17,18.12,18.14,500000.0,14.887,14.9116,14.8706,14.887,500000.0
2012-01-31 10:50:00,18.13,18.13,18.1,18.1,312400.0,14.8788,14.8788,14.8542,14.8542,312400.0
2012-01-31 11:00:00,18.11,18.13,18.11,18.12,335600.0,14.8624,14.8788,14.8624,14.8706,335600.0
2012-01-31 11:10:00,18.12,18.13,18.08,18.12,341600.0,14.8706,14.8788,14.8378,14.8706,341600.0
2012-01-31 11:20:00,18.12,18.15,18.12,18.13,198400.0,14.8706,14.8952,14.8706,14.8788,198400.0
2012-01-31 11:30:00,18.13,18.15,18.1,18.15,454800.0,14.8788,14.8952,14.8542,14.8952,454800.0
2012-01-31 11:40:00,18.15,18.16,18.13,18.14,143600.0,14.8952,14.9034,14.8788,14.887,143600.0
2012-01-31 11:50:00,18.14,18.16,18.12,18.16,102400.0,14.887,14.9034,14.8706,14.9034,102400.0
2012-01-31 12:00:00,18.16,18.17,18.15,18.15,46400.0,14.9034,14.9116,14.8952,14.8952,46400.0
2012-01-31 12:10:00,18.15,18.18,18.14,18.18,53200.0,14.8952,14.9198,14.887,14.9198,53200.0
2012-01-31 12:20:00,18.17,18.18,18.16,18.17,51600.0,14.9116,14.9198,14.9034,14.9116,51600.0
2012-01-31 12:30:00,18.17,18.18,18.17,18.18,58800.0,14.9116,14.9198,14.9116,14.9198,58800.0
2012-01-31 12:40:00,18.18,18.18,18.16,18.17,156400.0,14.9198,14.9198,14.9034,14.9116,156400.0
2012-01-31 12:50:00,18.18,18.18,18.17,18.17,51600.0,14.9198,14.9198,14.9116,14.9116,51600.0
2012-01-31 13:00:00,18.17,18.19,18.17,18.19,92800.0,14.9116,14.928,14.9116,14.928,92800.0
2012-01-31 13:10:00,18.19,18.21,18.19,18.21,232800.0,14.928,14.9444,14.928,14.9444,232800.0
2012-01-31 13:20:00,18.21,18.23,18.21,18.22,122000.0,14.9444,14.9609,14.9444,14.9527,122000.0
2012-01-31 13:30:00,18.22,18.22,18.18,18.18,153600.0,14.9527,14.9527,14.9198,14.9198,153600.0
2012-01-31 13:40:00,18.18,18.19,18.18,18.18,158000.0,14.9198,14.928,14.9198,14.9198,158000.0
2012-01-31 13:50:00,18.18,18.18,18.16,18.18,98400.0,14.9198,14.9198,14.9034,14.9198,98400.0
2012-01-31 14:00:00,18.18,18.18,18.17,18.17,53200.0,14.9198,14.9198,14.9116,14.9116,53200.0
2012-01-31 14:10:00,18.17,18.23,18.16,18.23,186000.0,14.9116,14.9609,14.9034,14.9609,186000.0
2012-01-31 14:20:00,18.23,18.27,18.23,18.25,255200.0,14.9609,14.9937,14.9609,14.9773,255200.0
2012-01-31 14:30:00,18.25,18.25,18.23,18.24,45200.0,14.9773,14.9773,14.9609,14.9691,45200.0
2012-01-31 14:40:00,18.24,18.24,18.21,18.21,42000.0,14.9691,14.9691,14.9444,14.9444,42000.0
2012-01-31 14:50:00,18.22,18.24,18.21,18.23,70800.0,14.9527,14.9691,14.9444,14.9609,70800.0
2012-01-31 15:00:00,18.24,18.24,18.22,18.24,69200.0,14.9691,14.9691,14.9527,14.9691,69200.0
2012-01-31 15:10:00,18.25,18.25,18.22,18.24,130800.0,14.9773,14.9773,14.9527,14.9691,130800.0
2012-01-31 15:20:00,18.24,18.25,18.22,18.24,102000.0,14.9691,14.9773,14.9527,14.9691,102000.0
2012-01-31 15:30:00,18.24,18.24,18.21,18.22,264800.0,14.9691,14.9691,14.9444,14.9527,264800.0
2012-01-31 15:40:00,18.22,18.24,18.21,18.22,221600.0,14.9527,14.9691,14.9444,14.9527,221600.0
2012-01-31 15:50:00,18.21,18.25,18.2,18.2,924000.0,14.9444,14.9773,14.9362,14.9362,924000.0
2012-02-01 09:30:00,18.36,18.38,18.33,18.35,352000.0,15.0675,15.084,15.0429,15.0593,352000.0
2012-02-01 09:40:00,18.36,18.36,18.3,18.33,160800.0,15.0675,15.0675,15.0183,15.0429,160800.0
2012-02-01 09:50:00,18.33,18.35,18.31,18.33,160000.0,15.0429,15.0593,15.0265,15.0429,160000.0
2012-02-01 10:00:00,18.33,18.41,18.3,18.41,502400.0,15.0429,15.1086,15.0183,15.1086,502400.0
2012-02-01 10:10:00,18.41,18.46,18.41,18.43,207600.0,15.1086,15.1496,15.1086,15.125,207600.0
2012-02-01 10:20:00,18.43,18.49,18.43,18.47,139600.0,15.125,15.1742,15.125,15.1578,139600.0
2012-02-01 10:30:00,18.47,18.48,18.46,18.47,272400.0,15.1578,15.166,15.1496,15.1578,272400.0
2012-02-01 10:40:00,18.47,18.5,18.47,18.49,322000.0,15.1578,15.1824,15.1578,15.1742,322000.0
2012-02-01 10:50:00,18.49,18.5,18.49,18.5,154800.0,15.1742,15.1824,15.1742,15.1824,154800.0
2012-02-01 11:00:00,18.5,18.53,18.49,18.52,166800.0,15.1824,15.2071,15.1742,15.1989,166800.0
2012-02-01 11:10:00,18.52,18.53,18.5,18.51,417200.0,15.1989,15.2071,15.1824,15.1906,417200.0
2012-02-01 11:20:00,18.5,18.51,18.5,18.5,80000.0,15.1824,15.1906,15.1824,15.1824,80000.0
2012-02-01 11:30:00,18.51,18.55,18.5,18.55,99600.0,15.1906,15.2235,15.1824,15.2235,99600.0
2012-02-01 11:40:00,18.54,18.55,18.52,18.53,112400.0,15.2153,15.2235,15.1989,15.2071,112400.0
2012-02-01 11:50:00,18.53,18.55,18.53,18.54,89200.0,15.2071,15.2235,15.2071,15.2153,89200.0
2012-02-01 12:00:00,18.54,18.56,18.54,18.56,492000.0,15.2153,15.2317,15.2153,15.2317,492000.0
2012-02-01 12:10:00,18.56,18.58,18.55,18.57,75600.0,15.2317,15.2481,15.2235,15.2399,75600.0
2012-02-01 12:20:00,18.57,18.59,18.57,18.58,87600.0,15.2399,15.2563,15.2399,15.2481,87600.0
2012-02-01 12:30:00,18.58,18.59,18.58,18.59,74400.0,15.2481,15.2563,15.2481,15.2563,74400.0
2012-02-01 12:40:00,18.58,18.58,18.56,18.56,52400.0,15.2481,15.2481,15.2317,15.2317,52400.0
2012-02-01 12:50:00,18.57,18.59,18.56,18.58,73600.0,15.2399,15.2563,15.2317,15.2481,73600.0
2012-02-01 13:00:00,18.59,18.62,18.59,18.61,456800.0,15.2563,15.2809,15.2563,15.2727,456800.0
2012-02-01 13:10:00,18.61,18.61,18.6,18.6,128000.0,15.2727,15.2727,15.2645,15.2645,128000.0
2012-02-01 13:20:00,18.61,18.62,18.6,18.6,226000.0,15.2727,15.2809,15.2645,15.2645,226000.0
2012-02-01 13:30:00,18.6,18.62,18.6,18.62,111600.0,15.2645,15.2809,15.2645,15.2809,111600.0
2012-02-01 13:40:00,18.62,18.63,18.6,18.6,164000.0,15.2809,15.2891,15.2645,15.2645,164000.0
2012-02-01 13:50:00,18.6,18.61,18.59,18.59,249600.0,15.2645,15.2727,15.2563,15.2563,249600.0
2012-02-01 14:00:00,18.59,18.59,18.58,18.58,65200.0,15.2563,15.2563,15.2481,15.2481,65200.0
2012-02-01 14:10:00,18.58,18.6,18.58,18.6,62000.0,15.2481,15.2645,15.2481,15.2645,62000.0
2012-02-01 14:20:00,18.6,18.6,18.58,18.59,102000.0,15.2645,15.2645,15.2481,15.2563,102000.0
2012-02-01 14:30:00,18.59,18.6,18.58,18.6,112000.0,15.2563,15.2645,15.2481,15.2645,112000.0
2012-02-01 14:40:00,18.6,18.6,18.56,18.57,80000.0,15.2645,15.2645,15.2317,15.2399,80000.0
2012-02-01 14:50:00,18.57,18.58,18.57,18.57,158800.0,15.2399,15.2481,15.2399,15.2399,158800.0
2012-02-01 15:00:00,18.57,18.6,18.57,18.6,75600.0,15.2399,15.2645,15.2399,15.2645,75600.0
2012-02-01 15:10:00,18.59,18.6,18.57,18.58,106000.0,15.2563,15.2645,15.2399,15.2481,106000.0
2012-02-01 15:20:00,18.58,18.58,18.54,18.54,91600.0,15.2481,15.2481,15.2153,15.2153,91600.0
2012-02-01 15:30:00,18.54,18.54,18.53,18.54,107200.0,15.2153,15.2153,15.2071,15.2153,107200.0
2012-02-01 15:40:00,18.54,18.56,18.54,18.55,98000.0,15.2153,15.2317,15.2153,15.2235,98000.0
2012-02-01 15:50:00,18.55,18.61,18.55,18.6,646800.0,15.2235,15.2727,15.2235,15.2645,646800.0
2012-02-02 09:30:00,18.64,18.66,18.61,18.63,212000.0,15.2973,15.3137,15.2727,15.2891,212000.0
2012-02-02 09:40:00,18.63,18.63,18.6,18.62,212000.0,15.2891,15.2891,15.2645,15.2809,212000.0
2012-02-02 09:50:00,18.61,18.65,18.6,18.65,118000.0,15.2727,15.3055,15.2645,15.3055,118000.0
2012-02-02 10:00:00,18.65,18.68,18.64,18.68,212800.0,15.3055,15.3302,15.2973,15.3302,212800.0
2012-02-02 10:10:00,18.68,18.73,18.68,18.72,230800.0,15.3302,15.3712,15.3302,15.363,230800.0
2012-02-02 10:20:00,18.72,18.73,18.7,18.72,89200.0,15.363,15.3712,15.3466,15.363,89200.0
2012-02-02 10:30:00,18.72,18.73,18.71,18.73,90400.0,15.363,15.3712,15.3548,15.3712,90400.0
2012-02-02 10:40:00,18.73,18.75,18.72,18.75,98800.0,15.3712,15.3876,15.363,15.3876,98800.0
2012-02-02 10:50:00,18.75,18.75,18.74,18.74,370000.0,15.3876,15.3876,15.3794,15.3794,370000.0
2012-02-02 11:00:00,18.75,18.77,18.75,18.76,202400.0,15.3876,15.404,15.3876,15.3958,202400.0
2012-02-02 11:10:00,18.77,18.77,18.74,18.74,232400.0,15.404,15.404,15.3794,15.3794,232400.0
2012-02-02 11:20:00,18.75,18.75,18.73,18.74,93200.0,15.3876,15.3876,15.3712,15.3794,93200.0
2012-02-02 11:30:00,18.73,18.74,18.68,18.69,122400.0,15.3712,15.3794,15.3302,15.3384,122400.0
2012-02-02 11:40:00,18.68,18.69,18.68,18.69,199200.0,15.3302,15.3384,15.3302,15.3384,199200.0
2012-02-02 11:50:00,18.69,18.71,18.69,18.7,60400.0,15.3384,15.3548,15.3384,15.3466,60400.0
2012-02-02 12:00:00,18.71,18.71,18.7,18.71,70800.0,15.3548,15.3548,15.3466,15.3548,70800.0
2012-02-02 12:10:00,18.7,18.7,18.68,18.68,70800.0,15.3466,15.3466,15.3302,15.3302,70800.0
2012-02-02 12:20:00,18.68,18.72,18.68,18.71,98000.0,15.3302,15.363,15.3302,15.3548,98000.0
2012-02-02 12:30:00,18.71,18.71,18.65,18.66,248000.0,15.3548,15.3548,15.3055,15.3137,248000.0
2012-02-02 12:40:00,18.66,18.68,18.65,18.67,37200.0,15.3137,15.3302,15.3055,15.322,37200.0
2012-02-02 12:50:00,18.67,18.69,18.66,18.69,28400.0,15.322,15.3384,15.3137,15.3384,28400.0
2012-02-02 13:00:00,18.69,18.69,18.68,18.68,32800.0,15.3384,15.3384,15.3302,15.3302,32800.0
2012-02-02 13:10:00,18.69,18.71,18.69,18.71,44400.0,15.3384,15.3548,15.3384,15.3548,44400.0
2012-02-02 13:20:00,18.71,18.71,18.68,18.69,34800.0,15.3548,15.3548,15.3302,15.3384,34800.0
2012-02-02 13:30:00,18.69,18.7,18.68,18.7,59600.0,15.3384,15.3466,15.3302,15.3466,59600.0
2012-02-02 13:40:00,18.7,18.73,18.7,18.73,67600.0,15.3466,15.3712,15.3466,15.3712,67600.0
2012-02-02 13:50:00,18.73,18.73,18.72,18.72,108400.0,15.3712,15.3712,15.363,15.363,108400.0
2012-02-02 14:00:00,18.72,18.73,18.72,18.72,38400.0,15.363,15.3712,15.363,15.363,38400.0
2012-02-02 14:10:00,18.72,18.73,18.71,18.71,68400.0,15.363,15.3712,15.3548,15.3548,68400.0
2012-02-02 14:20:00,18.71,18.72,18.7,18.7,91600.0,15.3548,15.363,15.3466,15.3466,91600.0
2012-02-02 14:30:00,18.7,18.71,18.69,18.7,114800.0,15.3466,15.3548,15.3384,15.3466,114800.0
2012-02-02 14:40:00,18.69,18.69,18.67,18.68,190000.0,15.3384,15.3384,15.322,15.3302,190000.0
2012-02-02 14:50:00,18.67,18.7,18.67,18.7,169200.0,15.322,15.3466,15.322,15.3466,169200.0
2012-02-02 15:00:00,18.69,18.71,18.69,18.7,80400.0,15.3384,15.3548,15.3384,15.3466,80400.0
2012-02-02 15:10:00,18.7,18.7,18.69,18.7,76000.0,15.3466,15.3466,15.3384,15.3466,76000.0
2012-02-02 15:20:00,18.69,18.7,18.69,18.7,50000.0,15.3384,15.3466,15.3384,15.3466,50000.0
2012-02-02 15:30:00,18.7,18.72,18.7,18.71,93600.0,15.3466,15.363,15.3466,15.3548,93600.0
2012-02-02 15:40:00,18.71,18.71,18.69,18.69,86800.0,15.3548,15.3548,15.3384,15.3384,86800.0
2012-02-02 15:50:00,18.69,18.71,18.68,18.7,343200.0,15.3384,15.3548,15.3302,15.3466,343200.0
2012-02-03 09:30:00,18.97,19.02,18.97,18.98,233200.0,15.5682,15.6092,15.5682,15.5764,233200.0
2012-02-03 09:40:00,18.98,19.0,18.96,18.98,178000.0,15.5764,15.5928,15.5599,15.5764,178000.0
2012-02-03 09:50:00,18.98,19.0,18.98,18.99,116800.0,15.5764,15.5928,15.5764,15.5846,116800.0
2012-02-03 10:00:00,18.99,19.06,18.99,19.06,400800.0,15.5846,15.642,15.5846,15.642,400800.0
2012-02-03 10:10:00,19.06,19.1,19.05,19.08,358800.0,15.642,15.6748,15.6338,15.6584,358800.0
2012-02-03 10:20:00,19.08,19.1,19.07,19.07,158000.0,15.6584,15.6748,15.6502,15.6502,158000.0
2012-02-03 10:30:00,19.07,19.09,19.06,19.09,104800.0,15.6502,15.6666,15.642,15.6666,104800.0
2012-02-03 10:40:00,19.09,19.1,19.08,19.09,192800.0,15.6666,15.6748,15.6584,15.6666,192800.0
2012-02-03 10:50:00,19.09,19.1,19.09,19.1,121200.0,15.6666,15.6748,15.6666,15.6748,121200.0
2012-02-03 11:00:00,19.09,19.1,19.08,19.09,99600.0,15.6666,15.6748,15.6584,15.6666,99600.0
2012-02-03 11:10:00,19.09,19.1,19.08,19.1,73200.0,15.6666,15.6748,15.6584,15.6748,73200.0
2012-02-03 11:20:00,19.1,19.11,19.1,19.11,68800.0,15.6748,15.683,15.6748,15.683,68800.0
2012-02-03 11:30:00,19.11,19.11,19.1,19.11,52000.0,15.683,15.683,15.6748,15.683,52000.0
2012-02-03 11:40:00,19.11,19.12,19.11,19.12,84400.0,15.683,15.6913,15.683,15.6913,84400.0
2012-02-03 11:50:00,19.12,19.12,19.08,19.08,49200.0,15.6913,15.6913,15.6584,15.6584,49200.0
2012-02-03 12:00:00,19.08,19.1,19.07,19.1,124800.0,15.6584,15.6748,15.6502,15.6748,124800.0
2012-02-03 12:10:00,19.1,19.11,19.09,19.09,317200.0,15.6748,15.683,15.6666,15.6666,317200.0
2012-02-03 12:20:00,19.1,19.11,19.09,19.11,56000.0,15.6748,15.683,15.6666,15.683,56000.0
2012-02-03 12:30:00,19.11,19.13,19.11,19.12,70800.0,15.683,15.6995,15.683,15.6913,70800.0
2012-02-03 12:40:00,19.13,19.16,19.13,19.15,78400.0,15.6995,15.7241,15.6995,15.7159,78400.0
2012-02-03 12:50:00,19.14,19.15,19.13,19.14,60000.0,15.7077,15.7159,15.6995,15.7077,60000.0
2012-02-03 13:00:00,19.14,19.14,19.12,19.13,38800.0,15.7077,15.7077,15.6913,15.6995,38800.0
2012-02-03 13:10:00,19.13,19.13,19.1,19.1,32400.0,15.6995,15.6995,15.6748,15.6748,32400.0
2012-02-03 13:20:00,19.11,19.12,19.1,19.11,54000.0,15.683,15.6913,15.6748,15.683,54000.0
2012-02-03 13:30:00,19.11,19.11,19.1,19.1,75600.0,15.683,15.683,15.6748,15.6748,75600.0
2012-02-03 13:40:00,19.1,19.1,19.09,19.09,44400.0,15.6748,15.6748,15.6666,15.6666,44400.0
2012-02-03 13:50:00,19.09,19.11,19.09,19.09,26800.0,15.6666,15.683,15.6666,15.6666,26800.0
2012-02-03 14:00:00,19.1,19.12,19.1,19.12,48400.0,15.6748,15.6913,15.6748,15.6913,48400.0
2012-02-03 14:10:00,19.12,19.16,19.12,19.16,72000.0,15.6913,15.7241,15.6913,15.7241,72000.0
2012-02-03 14:20:00,19.16,19.17,19.15,19.16,334000.0,15.7241,15.7323,15.7159,15.7241,334000.0
2012-02-03 14:30:00,19.16,19.16,19.15,19.15,445600.0,15.7241,15.7241,15.7159,15.7159,445600.0
2012-02-03 14:40:00,19.15,19.17,19.15,19.16,83200.0,15.7159,15.7323,15.7159,15.7241,83200.0
2012-02-03 14:50:00,19.16,19.17,19.15,19.15,225200.0,15.7241,15.7323,15.7159,15.7159,225200.0
2012-02-03 15:00:00,19.15,19.15,19.13,19.13,103200.0,15.7159,15.7159,15.6995,15.6995,103200.0
2012-02-03 15:10:00,19.13,19.14,19.12,19.13,113600.0,15.6995,15.7077,15.6913,15.6995,113600.0
2012-02-03 15:20:00,19.13,19.13,19.12,19.13,92800.0,15.6995,15.6995,15.6913,15.6995,92800.0
2012-02-03 15:30:00,19.13,19.13,19.11,19.11,92400.0,15.6995,15.6995,15.683,15.683,92400.0
2012-02-03 15:40:00,19.11,19.13,19.11,19.11,97600.0,15.683,15.6995,15.683,15.683,97600.0
2012-02-03 15:50:00,19.11,19.12,19.08,19.1,408400.0,15.683,15.6913,15.6584,15.6748,408400.0
2012-02-06 09:30:00,18.98,19.02,18.98,19.01,278000.0,15.5764,15.6092,15.5764,15.601,278000.0
2012-02-06 09:40:00,19.0,19.05,18.99,19.05,280400.0,15.5928,15.6338,15.5846,15.6338,280400.0
2012-02-06 09:50:00,19.05,19.07,19.03,19.04,304400.0,15.6338,15.6502,15.6174,15.6256,304400.0
2012-02-06 10:00:00,19.04,19.08,19.04,19.07,96800.0,15.6256,15.6584,15.6256,15.6502,96800.0
2012-02-06 10:10:00,19.06,19.07,19.02,19.03,57600.0,15.642,15.6502,15.6092,15.6174,57600.0
2012-02-06 10:20:00,19.03,19.03,18.99,18.99,72400.0,15.6174,15.6174,15.5846,15.5846,72400.0
2012-02-06 10:30:00,18.99,18.99,18.97,18.98,101200.0,15.5846,15.5846,15.5682,15.5764,101200.0
2012-02-06 10:40:00,18.97,19.0,18.95,18.97,103200.0,15.5682,15.5928,15.5517,15.5682,103200.0
2012-02-06 10:50:00,18.97,18.98,18.96,18.98,85200.0,15.5682,15.5764,15.5599,15.5764,85200.0
2012-02-06 11:00:00,18.98,19.0,18.97,18.99,79200.0,15.5764,15.5928,15.5682,15.5846,79200.0
2012-02-06 11:10:00,19.0,19.02,19.0,19.01,76000.0,15.5928,15.6092,15.5928,15.601,76000.0
2012-02-06 11:20:00,19.01,19.01,19.0,19.01,44800.0,15.601,15.601,15.5928,15.601,44800.0
2012-02-06 11:30:00,19.01,19.03,19.0,19.0,115600.0,15.601,15.6174,15.5928,15.5928,115600.0
2012-02-06 11:40:00,19.0,19.02,19.0,19.02,47600.0,15.5928,15.6092,15.5928,15.6092,47600.0
2012-02-06 11:50:00,19.02,19.03,19.01,19.03,77200.0,15.6092,15.6174,15.601,15.6174,77200.0
2012-02-06 12:00:00,19.03,19.04,19.01,19.03,80400.0,15.6174,15.6256,15.601,15.6174,80400.0
2012-02-06 12:10:00,19.02,19.03,19.01,19.03,21200.0,15.6092,15.6174,15.601,15.6174,21200.0
2012-02-06 12:20:00,19.03,19.04,19.02,19.02,35600.0,15.6174,15.6256,15.6092,15.6092,35600.0
2012-02-06 12:30:00,19.02,19.04,19.02,19.04,28000.0,15.6092,15.6256,15.6092,15.6256,28000.0
2012-02-06 12:40:00,19.05,19.05,19.04,19.05,27200.0,15.6338,15.6338,15.6256,15.6338,27200.0
2012-02-06 12:50:00,19.05,19.06,19.05,19.05,82800.0,15.6338,15.642,15.6338,15.6338,82800.0
2012-02-06 13:00:00,19.05,19.05,19.04,19.04,18400.0,15.6338,15.6338,15.6256,15.6256,18400.0
2012-02-06 13:10:00,19.04,19.04,19.04,19.04,12000.0,15.6256,15.6256,15.6256,15.6256,12000.0
2012-02-06 13:20:00,19.04,19.04,19.02,19.02,27200.0,15.6256,15.6256,15.6092,15.6092,27200.0
2012-02-06 13:30:00,19.02,19.03,19.02,19.02,26400.0,15.6092,15.6174,15.6092,15.6092,26400.0
2012-02-06 13:40:00,19.02,19.02,18.99,18.99,58400.0,15.6092,15.6092,15.5846,15.5846,58400.0
2012-02-06 13:50:00,18.99,18.99,18.98,18.99,61200.0,15.5846,15.5846,15.5764,15.5846,61200.0
2012-02-06 14:00:00,18.99,18.99,18.98,18.99,27600.0,15.5846,15.5846,15.5764,15.5846,27600.0
2012-02-06 14:10:00,18.99,19.0,18.98,18.98,96800.0,15.5846,15.5928,15.5764,15.5764,96800.0
2012-02-06 14:20:00,18.98,18.99,18.97,18.97,45200.0,15.5764,15.5846,15.5682,15.5682,45200.0
2012-02-06 14:30:00,18.97,18.99,18.97,18.99,13600.0,15.5682,15.5846,15.5682,15.5846,13600.0
2012-02-06 14:40:00,18.99,18.99,18.96,18.97,40800.0,15.5846,15.5846,15.5599,15.5682,40800.0
2012-02-06 14:50:00,18.97,18.98,18.97,18.97,24000.0,15.5682,15.5764,15.5682,15.5682,24000.0
2012-02-06 15:00:00,18.97,18.99,18.97,18.98,47200.0,15.5682,15.5846,15.5682,15.5764,47200.0
2012-02-06 15:10:00,18.98,18.99,18.97,18.99,152800.0,15.5764,15.5846,15.5682,15.5846,152800.0
2012-02-06 15:20:00,18.99,18.99,18.98,18.98,57600.0,15.5846,15.5846,15.5764,15.5764,57600.0
2012-02-06 15:30:00,18.98,19.0,18.98,18.99,44800.0,15.5764,15.5928,15.5764,15.5846,44800.0
2012-02-06 15:40:00,18.99,19.01,18.99,19.0,44000.0,15.5846,15.601,15.5846,15.5928,44000.0
2012-02-06 15:50:00,19.0,19.03,18.99,19.02,382800.0,15.5928,15.6174,15.5846,15.6092,382800.0
2012-02-07 09:30:00,19.0,19.02,18.94,18.95,201600.0,15.5928,15.6092,15.5435,15.5517,201600.0
2012-02-07 09:40:00,18.96,18.98,18.93,18.94,93600.0,15.5599,15.5764,15.5353,15.5435,93600.0
2012-02-07 09:50:00,18.94,18.96,18.93,18.95,158000.0,15.5435,15.5599,15.5353,15.5517,158000.0
2012-02-07 10:00:00,18.95,18.96,18.89,18.92,178800.0,15.5517,15.5599,15.5025,15.5271,178800.0
2012-02-07 10:10:00,18.92,18.94,18.9,18.93,94400.0,15.5271,15.5435,15.5107,15.5353,94400.0
2012-02-07 10:20:00,18.93,18.94,18.92,18.93,122400.0,15.5353,15.5435,15.5271,15.5353,122400.0
2012-02-07 10:30:00,18.93,18.98,18.93,18.96,81600.0,15.5353,15.5764,15.5353,15.5599,81600.0
2012-02-07 10:40:00,18.96,18.98,18.96,18.98,88000.0,15.5599,15.5764,15.5599,15.5764,88000.0
2012-02-07 10:50:00,18.98,19.04,18.98,19.04,85600.0,15.5764,15.6256,15.5764,15.6256,85600.0
2012-02-07 11:00:00,19.04,19.06,19.04,19.05,164000.0,15.6256,15.642,15.6256,15.6338,164000.0
2012-02-07 11:10:00,19.05,19.06,19.04,19.05,294400.0,15.6338,15.642,15.6256,15.6338,294400.0
2012-02-07 11:20:00,19.04,19.08,19.04,19.08,81600.0,15.6256,15.6584,15.6256,15.6584,81600.0
2012-02-07 11:30:00,19.08,19.1,19.08,19.08,114800.0,15.6584,15.6748,15.6584,15.6584,114800.0
2012-02-07 11:40:00,19.08,19.08,19.06,19.06,38800.0,15.6584,15.6584,15.642,15.642,38800.0
2012-02-07 11:50:00,19.06,19.06,19.03,19.04,106800.0,15.642,15.642,15.6174,15.6256,106800.0
2012-02-07 12:00:00,19.04,19.05,19.01,19.02,422000.0,15.6256,15.6338,15.601,15.6092,422000.0
2012-02-07 12:10:00,19.02,19.03,19.01,19.02,108800.0,15.6092,15.6174,15.601,15.6092,108800.0
2012-02-07 12:20:00,19.02,19.02,18.99,19.0,103200.0,15.6092,15.6092,15.5846,15.5928,103200.0
2012-02-07 12:30:00,19.0,19.0,19.0,19.0,78800.0,15.5928,15.5928,15.5928,15.5928,78800.0
2012-02-07 12:40:00,19.0,19.01,19.0,19.0,134000.0,15.5928,15.601,15.5928,15.5928,134000.0
2012-02-07 12:50:00,19.0,19.04,19.0,19.03,106000.0,15.5928,15.6256,15.5928,15.6174,106000.0
2012-02-07 13:00:00,19.04,19.05,19.03,19.04,67600.0,15.6256,15.6338,15.6174,15.6256,67600.0
2012-02-07 13:10:00,19.04,19.04,19.0,19.0,29600.0,15.6256,15.6256,15.5928,15.5928,29600.0
2012-02-07 13:20:00,19.01,19.01,18.99,19.01,113200.0,15.601,15.601,15.5846,15.601,113200.0
2012-02-07 13:30:00,19.01,19.02,19.0,19.02,89600.0,15.601,15.6092,15.5928,15.6092,89600.0
2012-02-07 13:40:00,19.01,19.03,19.01,19.03,193600.0,15.601,15.6174,15.601,15.6174,193600.0
2012-02-07 13:50:00,19.03,19.04,19.02,19.03,68800.0,15.6174,15.6256,15.6092,15.6174,68800.0
2012-02-07 14:00:00,19.03,19.03,19.02,19.03,101200.0,15.6174,15.6174,15.6092,15.6174,101200.0
2012-02-07 14:10:00,19.03,19.05,19.03,19.04,88000.0,15.6174,15.6338,15.6174,15.6256,88000.0
2012-02-07 14:20:00,19.04,19.04,19.02,19.02,60400.0,15.6256,15.6256,15.6092,15.6092,60400.0
2012-02-07 14:30:00,19.02,19.03,19.01,19.02,22800.0,15.6092,15.6174,15.601,15.6092,22800.0
2012-02-07 14:40:00,19.02,19.03,19.02,19.02,28000.0,15.6092,15.6174,15.6092,15.6092,28000.0
2012-02-07 14:50:00,19.02,19.02,18.96,18.98,94400.0,15.6092,15.6092,15.5599,15.5764,94400.0
2012-02-07 15:00:00,18.98,19.0,18.98,19.0,72400.0,15.5764,15.5928,15.5764,15.5928,72400.0
2012-02-07 15:10:00,19.0,19.02,19.0,19.02,99600.0,15.5928,15.6092,15.5928,15.6092,99600.0
2012-02-07 15:20:00,19.02,19.04,19.01,19.03,64000.0,15.6092,15.6256,15.601,15.6174,64000.0
2012-02-07 15:30:00,19.03,19.03,19.01,19.02,86400.0,15.6174,15.6174,15.601,15.6092,86400.0
2012-02-07 15:40:00,19.02,19.02,18.98,18.99,139200.0,15.6092,15.6092,15.5764,15.5846,139200.0
2012-02-07 15:50:00,18.99,19.0,18.98,19.0,146800.0,15.5846,15.5928,15.5764,15.5928,146800.0
2012-02-08 09:30:00,19.05,19.06,19.01,19.01,163200.0,15.6338,15.642,15.601,15.601,163200.0
2012-02-08 09:40:00,19.0,19.09,19.0,19.09,178800.0,15.5928,15.6666,15.5928,15.6666,178800.0
2012-02-08 09:50:00,19.09,19.12,19.09,19.11,154400.0,15.6666,15.6913,15.6666,15.683,154400.0
2012-02-08 10:00:00,19.11,19.13,19.11,19.11,87200.0,15.683,15.6995,15.683,15.683,87200.0
2012-02-08 10:10:00,19.11,19.14,19.1,19.14,82400.0,15.683,15.7077,15.6748,15.7077,82400.0
2012-02-08 10:20:00,19.14,19.14,19.11,19.13,264400.0,15.7077,15.7077,15.683,15.6995,264400.0
2012-02-08 10:30:00,19.12,19.13,19.06,19.06,122000.0,15.6913,15.6995,15.642,15.642,122000.0
2012-02-08 10:40:00,19.06,19.07,19.04,19.06,126400.0,15.642,15.6502,15.6256,15.642,126400.0
2012-02-08 10:50:00,19.06,19.06,19.04,19.05,33600.0,15.642,15.642,15.6256,15.6338,33600.0
2012-02-08 11:00:00,19.06,19.06,18.97,18.97,176000.0,15.642,15.642,15.5682,15.5682,176000.0
2012-02-08 11:10:00,18.97,18.97,18.93,18.93,91200.0,15.5682,15.5682,15.5353,15.5353,91200.0
2012-02-08 11:20:00,18.93,18.94,18.91,18.93,224000.0,15.5353,15.5435,15.5189,15.5353,224000.0
2012-02-08 11:30:00,18.93,18.93,18.89,18.9,107600.0,15.5353,15.5353,15.5025,15.5107,107600.0
2012-02-08 11:40:00,18.9,18.9,18.86,18.89,62800.0,15.5107,15.5107,15.4779,15.5025,62800.0
2012-02-08 11:50:00,18.89,18.92,18.89,18.91,50800.0,15.5025,15.5271,15.5025,15.5189,50800.0
2012-02-08 12:00:00,18.92,18.93,18.91,18.92,103600.0,15.5271,15.5353,15.5189,15.5271,103600.0
2012-02-08 12:10:00,18.92,18.93,18.92,18.93,57600.0,15.5271,15.5353,15.5271,15.5353,57600.0
2012-02-08 12:20:00,18.93,18.95,18.93,18.95,57600.0,15.5353,15.5517,15.5353,15.5517,57600.0
2012-02-08 12:30:00,18.95,18.96,18.94,18.95,46000.0,15.5517,15.5599,15.5435,15.5517,46000.0
2012-02-08 12:40:00,18.95,18.96,18.95,18.95,44400.0,15.5517,15.5599,15.5517,15.5517,44400.0
2012-02-08 12:50:00,18.96,18.98,18.95,18.98,35200.0,15.5599,15.5764,15.5517,15.5764,35200.0
2012-02-08 13:00:00,18.98,18.98,18.96,18.96,68400.0,15.5764,15.5764,15.5599,15.5599,68400.0
2012-02-08 13:10:00,18.96,18.96,18.93,18.93,60000.0,15.5599,15.5599,15.5353,15.5353,60000.0
2012-02-08 13:20:00,18.94,18.96,18.93,18.96,71600.0,15.5435,15.5599,15.5353,15.5599,71600.0
2012-02-08 13:30:00,18.96,18.97,18.94,18.95,62800.0,15.5599,15.5682,15.5435,15.5517,62800.0
2012-02-08 13:40:00,18.94,18.95,18.94,18.94,44000.0,15.5435,15.5517,15.5435,15.5435,44000.0
2012-02-08 13:50:00,18.94,18.95,18.92,18.92,52800.0,15.5435,15.5517,15.5271,15.5271,52800.0
2012-02-08 14:00:00,18.92,18.93,18.92,18.93,18400.0,15.5271,15.5353,15.5271,15.5353,18400.0
2012-02-08 14:10:00,18.93,18.93,18.92,18.93,24400.0,15.5353,15.5353,15.5271,15.5353,24400.0
2012-02-08 14:20:00,18.93,18.97,18.92,18.96,102000.0,15.5353,15.5682,15.5271,15.5599,102000.0
2012-02-08 14:30:00,18.96,19.0,18.96,19.0,183200.0,15.5599,15.5928,15.5599,15.5928,183200.0
2012-02-08 14:40:00,19.0,19.07,19.0,19.04,125200.0,15.5928,15.6502,15.5928,15.6256,125200.0
2012-02-08 14:50:00,19.04,19.06,19.04,19.04,117200.0,15.6256,15.642,15.6256,15.6256,117200.0
2012-02-08 15:00:00,19.04,19.04,19.01,19.02,40400.0,15.6256,15.6256,15.601,15.6092,40400.0
2012-02-08 15:10:00,19.02,19.02,19.0,19.01,92000.0,15.6092,15.6092,15.5928,15.601,92000.0
2012-02-08 15:20:00,19.01,19.01,18.99,19.0,96400.0,15.601,15.601,15.5846,15.5928,96400.0
2012-02-08 15:30:00,19.0,19.01,18.98,19.0,36800.0,15.5928,15.601,15.5764,15.5928,36800.0
2012-02-08 15:40:00,19.0,19.02,18.99,19.0,57600.0,15.5928,15.6092,15.5846,15.5928,57600.0
2012-02-08 15:50:00,19.0,19.04,18.99,19.04,260400.0,15.5928,15.6256,15.5846,15.6256,260400.0
2012-02-09 09:30:00,19.09,19.1,18.99,18.99,262000.0,15.6666,15.6748,15.5846,15.5846,262000.0
2012-02-09 09:40:00,18.99,19.01,18.96,18.96,257200.0,15.5846,15.601,15.5599,15.5599,257200.0
2012-02-09 09:50:00,18.96,19.01,18.95,18.98,168400.0,15.5599,15.601,15.5517,15.5764,168400.0
2012-02-09 10:00:00,18.98,18.98,18.92,18.93,126400.0,15.5764,15.5764,15.5271,15.5353,126400.0
2012-02-09 10:10:00,18.93,18.96,18.93,18.95,178800.0,15.5353,15.5599,15.5353,15.5517,178800.0
2012-02-09 10:20:00,18.95,18.95,18.85,18.88,235200.0,15.5517,15.5517,15.4697,15.4943,235200.0
2012-02-09 10:30:00,18.88,18.88,18.83,18.86,212400.0,15.4943,15.4943,15.4533,15.4779,212400.0
2012-02-09 10:40:00,18.86,18.91,18.86,18.9,151200.0,15.4779,15.5189,15.4779,15.5107,151200.0
2012-02-09 10:50:00,18.9,18.94,18.89,18.92,361600.0,15.5107,15.5435,15.5025,15.5271,361600.0
2012-02-09 11:00:00,18.93,18.94,18.91,18.92,150400.0,15.5353,15.5435,15.5189,15.5271,150400.0
2012-02-09 11:10:00,18.92,18.95,18.92,18.93,73600.0,15.5271,15.5517,15.5271,15.5353,73600.0
2012-02-09 11:20:00,18.93,18.94,18.92,18.93,50400.0,15.5353,15.5435,15.5271,15.5353,50400.0
2012-02-09 11:30:00,18.93,18.94,18.89,18.89,93200.0,15.5353,15.5435,15.5025,15.5025,93200.0
2012-02-09 11:40:00,18.89,18.92,18.88,18.9,125600.0,15.5025,15.5271,15.4943,15.5107,125600.0
2012-02-09 11:50:00,18.9,18.94,18.9,18.93,68800.0,15.5107,15.5435,15.5107,15.5353,68800.0
2012-02-09 12:00:00,18.93,18.96,18.93,18.95,60400.0,15.5353,15.5599,15.5353,15.5517,60400.0
2012-02-09 12:10:00,18.95,18.95,18.93,18.93,57600.0,15.5517,15.5517,15.5353,15.5353,57600.0
2012-02-09 12:20:00,18.93,18.93,18.91,18.91,71200.0,15.5353,15.5353,15.5189,15.5189,71200.0
2012-02-09 12:30:00,18.91,18.91,18.9,18.9,114400.0,15.5189,15.5189,15.5107,15.5107,114400.0
2012-02-09 12:40:00,18.9,18.93,18.9,18.93,72400.0,15.5107,15.5353,15.5107,15.5353,72400.0
2012-02-09 12:50:00,18.93,18.93,18.89,18.92,78400.0,15.5353,15.5353,15.5025,15.5271,78400.0
2012-02-09 13:00:00,18.92,18.93,18.89,18.9,73200.0,15.5271,15.5353,15.5025,15.5107,73200.0
2012-02-09 13:10:00,18.9,18.93,18.9,18.93,71600.0,15.5107,15.5353,15.5107,15.5353,71600.0
2012-02-09 13:20:00,18.93,18.97,18.93,18.96,108800.0,15.5353,15.5682,15.5353,15.5599,108800.0
2012-02-09 13:30:00,18.96,18.98,18.95,18.95,125200.0,15.5599,15.5764,15.5517,15.5517,125200.0
2012-02-09 13:40:00,18.95,18.96,18.92,18.94,70800.0,15.5517,15.5599,15.5271,15.5435,70800.0
2012-02-09 13:50:00,18.94,18.97,18.94,18.96,59600.0,15.5435,15.5682,15.5435,15.5599,59600.0
2012-02-09 14:00:00,18.97,18.98,18.94,18.95,75600.0,15.5682,15.5764,15.5435,15.5517,75600.0
2012-02-09 14:10:00,18.95,18.97,18.95,18.96,79200.0,15.5517,15.5682,15.5517,15.5599,79200.0
2012-02-09 14:20:00,18.96,18.98,18.96,18.97,118400.0,15.5599,15.5764,15.5599,15.5682,118400.0
2012-02-09 14:30:00,18.97,18.98,18.96,18.97,70400.0,15.5682,15.5764,15.5599,15.5682,70400.0
2012-02-09 14:40:00,18.97,18.98,18.96,18.98,224400.0,15.5682,15.5764,15.5599,15.5764,224400.0
2012-02-09 14:50:00,18.98,18.98,18.97,18.98,381200.0,15.5764,15.5764,15.5682,15.5764,381200.0
2012-02-09 15:00:00,18.97,19.0,18.95,18.98,543200.0,15.5682,15.5928,15.5517,15.5764,543200.0
2012-02-09 15:10:00,18.98,18.98,18.96,18.96,200000.0,15.5764,15.5764,15.5599,15.5599,200000.0
2012-02-09 15:20:00,18.96,18.98,18.96,18.98,215600.0,15.5599,15.5764,15.5599,15.5764,215600.0
2012-02-09 15:30:00,18.98,18.98,18.97,18.97,222800.0,15.5764,15.5764,15.5682,15.5682,222800.0
2012-02-09 15:40:00,18.97,18.97,18.93,18.95,485600.0,15.5682,15.5682,15.5353,15.5517,485600.0
2012-02-09 15:50:00,18.95,18.96,18.93,18.94,399600.0,15.5517,15.5599,15.5353,15.5435,399600.0
2012-02-10 09:30:00,18.74,18.77,18.69,18.75,264800.0,15.3794,15.404,15.3384,15.3876,264800.0
2012-02-10 09:40:00,18.75,18.78,18.74,18.77,357200.0,15.3876,15.4122,15.3794,15.404,357200.0
2012-02-10 09:50:00,18.78,18.78,18.69,18.71,366000.0,15.4122,15.4122,15.3384,15.3548,366000.0
2012-02-10 10:00:00,18.7,18.7,18.66,18.66,134000.0,15.3466,15.3466,15.3137,15.3137,134000.0
2012-02-10 10:10:00,18.66,18.68,18.65,18.67,101200.0,15.3137,15.3302,15.3055,15.322,101200.0
2012-02-10 10:20:00,18.67,18.69,18.66,18.69,58000.0,15.322,15.3384,15.3137,15.3384,58000.0
2012-02-10 10:30:00,18.68,18.7,18.68,18.68,47200.0,15.3302,15.3466,15.3302,15.3302,47200.0
2012-02-10 10:40:00,18.68,18.71,18.67,18.69,50400.0,15.3302,15.3548,15.322,15.3384,50400.0
2012-02-10 10:50:00,18.7,18.72,18.68,18.71,96400.0,15.3466,15.363,15.3302,15.3548,96400.0
2012-02-10 11:00:00,18.71,18.73,18.7,18.73,60400.0,15.3548,15.3712,15.3466,15.3712,60400.0
2012-02-10 11:10:00,18.73,18.75,18.73,18.74,78400.0,15.3712,15.3876,15.3712,15.3794,78400.0
2012-02-10 11:20:00,18.73,18.74,18.71,18.71,37200.0,15.3712,15.3794,15.3548,15.3548,37200.0
2012-02-10 11:30:00,18.71,18.73,18.7,18.72,33200.0,15.3548,15.3712,15.3466,15.363,33200.0
2012-02-10 11:40:00,18.72,18.73,18.71,18.71,119200.0,15.363,15.3712,15.3548,15.3548,119200.0
2012-02-10 11:50:00,18.71,18.74,18.71,18.72,82800.0,15.3548,15.3794,15.3548,15.363,82800.0
2012-02-10 12:00:00,18.73,18.74,18.73,18.73,29600.0,15.3712,15.3794,15.3712,15.3712,29600.0
2012-02-10 12:10:00,18.73,18.73,18.71,18.72,49200.0,15.3712,15.3712,15.3548,15.363,49200.0
2012-02-10 12:20:00,18.72,18.72,18.72,18.72,25200.0,15.363,15.363,15.363,15.363,25200.0
2012-02-10 12:30:00,18.72,18.75,18.71,18.74,126000.0,15.363,15.3876,15.3548,15.3794,126000.0
2012-02-10 12:40:00,18.74,18.75,18.74,18.74,157200.0,15.3794,15.3876,15.3794,15.3794,157200.0
2012-02-10 12:50:00,18.74,18.76,18.73,18.76,236000.0,15.3794,15.3958,15.3712,15.3958,236000.0
2012-02-10 13:00:00,18.76,18.76,18.74,18.75,51600.0,15.3958,15.3958,15.3794,15.3876,51600.0
2012-02-10 13:10:00,18.74,18.75,18.72,18.73,115600.0,15.3794,15.3876,15.363,15.3712,115600.0
2012-02-10 13:20:00,18.73,18.73,18.71,18.71,25600.0,15.3712,15.3712,15.3548,15.3548,25600.0
2012-02-10 13:30:00,18.71,18.71,18.67,18.68,127600.0,15.3548,15.3548,15.322,15.3302,127600.0
2012-02-10 13:40:00,18.68,18.7,18.68,18.7,68800.0,15.3302,15.3466,15.3302,15.3466,68800.0
2012-02-10 13:50:00,18.7,18.71,18.67,18.68,62000.0,15.3466,15.3548,15.322,15.3302,62000.0
2012-02-10 14:00:00,18.68,18.7,18.68,18.68,44800.0,15.3302,15.3466,15.3302,15.3302,44800.0
2012-02-10 14:10:00,18.68,18.69,18.67,18.68,58400.0,15.3302,15.3384,15.322,15.3302,58400.0
2012-02-10 14:20:00,18.68,18.7,18.68,18.7,103600.0,15.3302,15.3466,15.3302,15.3466,103600.0
2012-02-10 14:30:00,18.7,18.71,18.69,18.7,54400.0,15.3466,15.3548,15.3384,15.3466,54400.0
2012-02-10 14:40:00,18.7,18.71,18.69,18.69,46400.0,15.3466,15.3548,15.3384,15.3384,46400.0
2012-02-10 14:50:00,18.7,18.7,18.68,18.68,99200.0,15.3466,15.3466,15.3302,15.3302,99200.0
2012-02-10 15:00:00,18.68,18.68,18.66,18.66,74800.0,15.3302,15.3302,15.3137,15.3137,74800.0
2012-02-10 15:10:00,18.66,18.68,18.65,18.66,59200.0,15.3137,15.3302,15.3055,15.3137,59200.0
2012-02-10 15:20:00,18.67,18.68,18.65,18.67,670800.0,15.322,15.3302,15.3055,15.322,670800.0
2012-02-10 15:30:00,18.67,18.68,18.66,18.68,132400.0,15.322,15.3302,15.3137,15.3302,132400.0
2012-02-10 15:40:00,18.68,18.7,18.67,18.68,148000.0,15.3302,15.3466,15.322,15.3302,148000.0
2012-02-10 15:50:00,18.68,18.69,18.66,18.68,160000.0,15.3302,15.3384,15.3137,15.3302,160000.0
2012-02-13 09:30:00,18.89,18.93,18.88,18.92,464000.0,15.5025,15.5353,15.4943,15.5271,464000.0
2012-02-13 09:40:00,18.92,18.92,18.85,18.88,260800.0,15.5271,15.5271,15.4697,15.4943,260800.0
2012-02-13 09:50:00,18.88,18.9,18.86,18.89,120800.0,15.4943,15.5107,15.4779,15.5025,120800.0
2012-02-13 10:00:00,18.89,18.92,18.87,18.89,142800.0,15.5025,15.5271,15.4861,15.5025,142800.0
2012-02-13 10:10:00,18.89,18.89,18.79,18.8,172800.0,15.5025,15.5025,15.4204,15.4286,172800.0
2012-02-13 10:20:00,18.8,18.82,18.79,18.82,74800.0,15.4286,15.4451,15.4204,15.4451,74800.0
2012-02-13 10:30:00,18.82,18.82,18.77,18.77,386800.0,15.4451,15.4451,15.404,15.404,386800.0
2012-02-13 10:40:00,18.78,18.79,18.76,18.77,121200.0,15.4122,15.4204,15.3958,15.404,121200.0
2012-02-13 10:50:00,18.77,18.83,18.77,18.82,141200.0,15.404,15.4533,15.404,15.4451,141200.0
2012-02-13 11:00:00,18.83,18.86,18.82,18.86,182800.0,15.4533,15.4779,15.4451,15.4779,182800.0
2012-02-13 11:10:00,18.86,18.87,18.84,18.85,74400.0,15.4779,15.4861,15.4615,15.4697,74400.0
2012-02-13 11:20:00,18.85,18.85,18.83,18.85,58000.0,15.4697,15.4697,15.4533,15.4697,58000.0
2012-02-13 11:30:00,18.85,18.86,18.85,18.86,46000.0,15.4697,15.4779,15.4697,15.4779,46000.0
2012-02-13 11:40:00,18.86,18.9,18.86,18.9,177200.0,15.4779,15.5107,15.4779,15.5107,177200.0
2012-02-13 11:50:00,18.9,18.9,18.88,18.88,86800.0,15.5107,15.5107,15.4943,15.4943,86800.0
2012-02-13 12:00:00,18.89,18.9,18.88,18.88,104400.0,15.5025,15.5107,15.4943,15.4943,104400.0
2012-02-13 12:10:00,18.89,18.89,18.88,18.88,32800.0,15.5025,15.5025,15.4943,15.4943,32800.0
2012-02-13 12:20:00,18.88,18.88,18.86,18.86,22800.0,15.4943,15.4943,15.4779,15.4779,22800.0
2012-02-13 12:30:00,18.86,18.86,18.84,18.85,50400.0,15.4779,15.4779,15.4615,15.4697,50400.0
2012-02-13 12:40:00,18.85,18.86,18.84,18.85,47200.0,15.4697,15.4779,15.4615,15.4697,47200.0
2012-02-13 12:50:00,18.86,18.87,18.85,18.87,59200.0,15.4779,15.4861,15.4697,15.4861,59200.0
2012-02-13 13:00:00,18.88,18.89,18.87,18.89,38800.0,15.4943,15.5025,15.4861,15.5025,38800.0
2012-02-13 13:10:00,18.89,18.9,18.88,18.88,37600.0,15.5025,15.5107,15.4943,15.4943,37600.0
2012-02-13 13:20:00,18.88,18.89,18.88,18.88,74800.0,15.4943,15.5025,15.4943,15.4943,74800.0
2012-02-13 13:30:00,18.88,18.9,18.87,18.89,60000.0,15.4943,15.5107,15.4861,15.5025,60000.0
2012-02-13 13:40:00,18.9,18.91,18.89,18.9,58400.0,15.5107,15.5189,15.5025,15.5107,58400.0
2012-02-13 13:50:00,18.9,18.9,18.89,18.89,27600.0,15.5107,15.5107,15.5025,15.5025,27600.0
2012-02-13 14:00:00,18.89,18.91,18.89,18.91,72800.0,15.5025,15.5189,15.5025,15.5189,72800.0
2012-02-13 14:10:00,18.91,18.92,18.91,18.92,50000.0,15.5189,15.5271,15.5189,15.5271,50000.0
2012-02-13 14:20:00,18.92,18.93,18.91,18.91,43200.0,15.5271,15.5353,15.5189,15.5189,43200.0
2012-02-13 14:30:00,18.91,18.93,18.91,18.91,50000.0,15.5189,15.5353,15.5189,15.5189,50000.0
2012-02-13 14:40:00,18.91,18.94,18.91,18.92,95600.0,15.5189,15.5435,15.5189,15.5271,95600.0
2012-02-13 14:50:00,18.92,18.92,18.91,18.91,56000.0,15.5271,15.5271,15.5189,15.5189,56000.0
2012-02-13 15:00:00,18.91,18.92,18.89,18.9,193600.0,15.5189,15.5271,15.5025,15.5107,193600.0
2012-02-13 15:10:00,18.9,18.91,18.89,18.91,67600.0,15.5107,15.5189,15.5025,15.5189,67600.0
2012-02-13 15:20:00,18.91,18.92,18.9,18.92,51200.0,15.5189,15.5271,15.5107,15.5271,51200.0
2012-02-13 15:30:00,18.91,18.92,18.89,18.9,62800.0,15.5189,15.5271,15.5025,15.5107,62800.0
2012-02-13 15:40:00,18.9,18.9,18.89,18.89,74000.0,15.5107,15.5107,15.5025,15.5025,74000.0
2012-02-13 15:50:00,18.89,18.91,18.88,18.91,402800.0,15.5025,15.5189,15.4943,15.5189,402800.0
2012-02-14 09:30:00,18.82,18.84,18.78,18.8,212400.0,15.4451,15.4615,15.4122,15.4286,212400.0
2012-02-14 09:40:00,18.8,18.85,18.8,18.81,260000.0,15.4286,15.4697,15.4286,15.4368,260000.0
2012-02-14 09:50:00,18.81,18.83,18.77,18.78,228000.0,15.4368,15.4533,15.404,15.4122,228000.0
2012-02-14 10:00:00,18.78,18.79,18.73,18.73,206800.0,15.4122,15.4204,15.3712,15.3712,206800.0
2012-02-14 10:10:00,18.73,18.73,18.68,18.7,278000.0,15.3712,15.3712,15.3302,15.3466,278000.0
2012-02-14 10:20:00,18.71,18.74,18.71,18.74,82800.0,15.3548,15.3794,15.3548,15.3794,82800.0
2012-02-14 10:30:00,18.74,18.75,18.72,18.72,159600.0,15.3794,15.3876,15.363,15.363,159600.0
2012-02-14 10:40:00,18.72,18.73,18.71,18.72,86000.0,15.363,15.3712,15.3548,15.363,86000.0
2012-02-14 10:50:00,18.71,18.71,18.69,18.71,75200.0,15.3548,15.3548,15.3384,15.3548,75200.0
2012-02-14 11:00:00,18.71,18.73,18.7,18.73,68800.0,15.3548,15.3712,15.3466,15.3712,68800.0
2012-02-14 11:10:00,18.73,18.75,18.73,18.75,310000.0,15.3712,15.3876,15.3712,15.3876,310000.0
2012-02-14 11:20:00,18.75,18.76,18.74,18.76,40800.0,15.3876,15.3958,15.3794,15.3958,40800.0
2012-02-14 11:30:00,18.77,18.78,18.76,18.78,154400.0,15.404,15.4122,15.3958,15.4122,154400.0
2012-02-14 11:40:00,18.78,18.78,18.77,18.78,31200.0,15.4122,15.4122,15.404,15.4122,31200.0
2012-02-14 11:50:00,18.78,18.8,18.75,18.76,108400.0,15.4122,15.4286,15.3876,15.3958,108400.0
2012-02-14 12:00:00,18.76,18.77,18.75,18.77,78000.0,15.3958,15.404,15.3876,15.404,78000.0
2012-02-14 12:10:00,18.77,18.77,18.74,18.75,46000.0,15.404,15.404,15.3794,15.3876,46000.0
2012-02-14 12:20:00,18.75,18.75,18.73,18.74,114800.0,15.3876,15.3876,15.3712,15.3794,114800.0
2012-02-14 12:30:00,18.75,18.75,18.74,18.75,32000.0,15.3876,15.3876,15.3794,15.3876,32000.0
2012-02-14 12:40:00,18.75,18.76,18.74,18.76,73600.0,15.3876,15.3958,15.3794,15.3958,73600.0
2012-02-14 12:50:00,18.76,18.76,18.71,18.72,81600.0,15.3958,15.3958,15.3548,15.363,81600.0
2012-02-14 13:00:00,18.72,18.72,18.7,18.7,137600.0,15.363,15.363,15.3466,15.3466,137600.0
2012-02-14 13:10:00,18.69,18.7,18.68,18.69,116800.0,15.3384,15.3466,15.3302,15.3384,116800.0
2012-02-14 13:20:00,18.69,18.72,18.69,18.71,119600.0,15.3384,15.363,15.3384,15.3548,119600.0
2012-02-14 13:30:00,18.71,18.76,18.71,18.75,98400.0,15.3548,15.3958,15.3548,15.3876,98400.0
2012-02-14 13:40:00,18.75,18.75,18.73,18.74,25200.0,15.3876,15.3876,15.3712,15.3794,25200.0
2012-02-14 13:50:00,18.73,18.75,18.73,18.75,74000.0,15.3712,15.3876,15.3712,15.3876,74000.0
2012-02-14 14:00:00,18.75,18.77,18.74,18.74,40000.0,15.3876,15.404,15.3794,15.3794,40000.0
2012-02-14 14:10:00,18.74,18.75,18.73,18.73,55600.0,15.3794,15.3876,15.3712,15.3712,55600.0
2012-02-14 14:20:00,18.74,18.74,18.71,18.72,60000.0,15.3794,15.3794,15.3548,15.363,60000.0
2012-02-14 14:30:00,18.72,18.73,18.7,18.73,178800.0,15.363,15.3712,15.3466,15.3712,178800.0
2012-02-14 14:40:00,18.73,18.74,18.71,18.72,83200.0,15.3712,15.3794,15.3548,15.363,83200.0
2012-02-14 14:50:00,18.72,18.74,18.72,18.73,46000.0,15.363,15.3794,15.363,15.3712,46000.0
2012-02-14 15:00:00,18.74,18.76,18.74,18.74,59600.0,15.3794,15.3958,15.3794,15.3794,59600.0
2012-02-14 15:10:00,18.74,18.75,18.71,18.71,67200.0,15.3794,15.3876,15.3548,15.3548,67200.0
2012-02-14 15:20:00,18.71,18.72,18.7,18.71,148000.0,15.3548,15.363,15.3466,15.3548,148000.0
2012-02-14 15:30:00,18.71,18.76,18.7,18.75,724000.0,15.3548,15.3958,15.3466,15.3876,724000.0
2012-02-14 15:40:00,18.75,18.81,18.75,18.81,180800.0,15.3876,15.4368,15.3876,15.4368,180800.0
2012-02-14 15:50:00,18.81,18.84,18.79,18.84,212800.0,15.4368,15.4615,15.4204,15.4615,212800.0
2012-02-15 09:30:00,18.95,18.95,18.83,18.83,77200.0,15.5517,15.5517,15.4533,15.4533,77200.0
2012-02-15 09:40:00,18.83,18.83,18.78,18.81,96400.0,15.4533,15.4533,15.4122,15.4368,96400.0
2012-02-15 09:50:00,18.81,18.85,18.81,18.83,87600.0,15.4368,15.4697,15.4368,15.4533,87600.0
2012-02-15 10:00:00,18.84,18.86,18.77,18.77,201600.0,15.4615,15.4779,15.404,15.404,201600.0
2012-02-15 10:10:00,18.77,18.79,18.74,18.74,156400.0,15.404,15.4204,15.3794,15.3794,156400.0
2012-02-15 10:20:00,18.74,18.78,18.72,18.78,358000.0,15.3794,15.4122,15.363,15.4122,358000.0
2012-02-15 10:30:00,18.78,18.8,18.77,18.78,62400.0,15.4122,15.4286,15.404,15.4122,62400.0
2012-02-15 10:40:00,18.78,18.85,18.78,18.85,68000.0,15.4122,15.4697,15.4122,15.4697,68000.0
2012-02-15 10:50:00,18.84,18.85,18.79,18.79,52000.0,15.4615,15.4697,15.4204,15.4204,52000.0
2012-02-15 11:00:00,18.79,18.83,18.79,18.82,46800.0,15.4204,15.4533,15.4204,15.4451,46800.0
2012-02-15 11:10:00,18.82,18.82,18.79,18.82,42400.0,15.4451,15.4451,15.4204,15.4451,42400.0
2012-02-15 11:20:00,18.82,18.86,18.82,18.86,82800.0,15.4451,15.4779,15.4451,15.4779,82800.0
2012-02-15 11:30:00,18.87,18.87,18.85,18.87,92800.0,15.4861,15.4861,15.4697,15.4861,92800.0
2012-02-15 11:40:00,18.87,18.92,18.87,18.91,82000.0,15.4861,15.5271,15.4861,15.5189,82000.0
2012-02-15 11:50:00,18.91,18.91,18.9,18.9,44800.0,15.5189,15.5189,15.5107,15.5107,44800.0
2012-02-15 12:00:00,18.9,18.9,18.87,18.87,69200.0,15.5107,15.5107,15.4861,15.4861,69200.0
2012-02-15 12:10:00,18.87,18.87,18.86,18.87,48000.0,15.4861,15.4861,15.4779,15.4861,48000.0
2012-02-15 12:20:00,18.87,18.88,18.85,18.85,85200.0,15.4861,15.4943,15.4697,15.4697,85200.0
2012-02-15 12:30:00,18.85,18.86,18.8,18.81,102400.0,15.4697,15.4779,15.4286,15.4368,102400.0
2012-02-15 12:40:00,18.81,18.82,18.75,18.76,114400.0,15.4368,15.4451,15.3876,15.3958,114400.0
2012-02-15 12:50:00,18.76,18.77,18.72,18.74,230000.0,15.3958,15.404,15.363,15.3794,230000.0
2012-02-15 13:00:00,18.73,18.75,18.66,18.75,232400.0,15.3712,15.3876,15.3137,15.3876,232400.0
2012-02-15 13:10:00,18.76,18.79,18.75,18.77,76800.0,15.3958,15.4204,15.3876,15.404,76800.0
2012-02-15 13:20:00,18.78,18.78,18.76,18.78,40000.0,15.4122,15.4122,15.3958,15.4122,40000.0
2012-02-15 13:30:00,18.78,18.78,18.74,18.75,55600.0,15.4122,15.4122,15.3794,15.3876,55600.0
2012-02-15 13:40:00,18.75,18.75,18.7,18.72,148800.0,15.3876,15.3876,15.3466,15.363,148800.0
2012-02-15 13:50:00,18.73,18.75,18.71,18.75,96800.0,15.3712,15.3876,15.3548,15.3876,96800.0
2012-02-15 14:00:00,18.75,18.76,18.68,18.69,252000.0,15.3876,15.3958,15.3302,15.3384,252000.0
2012-02-15 14:10:00,18.7,18.7,18.68,18.68,134400.0,15.3466,15.3466,15.3302,15.3302,134400.0
2012-02-15 14:20:00,18.68,18.75,18.68,18.74,122000.0,15.3302,15.3876,15.3302,15.3794,122000.0
2012-02-15 14:30:00,18.74,18.74,18.68,18.68,92000.0,15.3794,15.3794,15.3302,15.3302,92000.0
2012-02-15 14:40:00,18.67,18.71,18.67,18.71,420000.0,15.322,15.3548,15.322,15.3548,420000.0
2012-02-15 14:50:00,18.71,18.72,18.64,18.65,181200.0,15.3548,15.363,15.2973,15.3055,181200.0
2012-02-15 15:00:00,18.64,18.66,18.63,18.66,447600.0,15.2973,15.3137,15.2891,15.3137,447600.0
2012-02-15 15:10:00,18.65,18.68,18.63,18.65,164000.0,15.3055,15.3302,15.2891,15.3055,164000.0
2012-02-15 15:20:00,18.65,18.65,18.61,18.62,127600.0,15.3055,15.3055,15.2727,15.2809,127600.0
2012-02-15 15:30:00,18.63,18.64,18.61,18.64,122800.0,15.2891,15.2973,15.2727,15.2973,122800.0
2012-02-15 15:40:00,18.64,18.7,18.64,18.67,121600.0,15.2973,15.3466,15.2973,15.322,121600.0
2012-02-15 15:50:00,18.66,18.68,18.65,18.67,442000.0,15.3137,15.3302,15.3055,15.322,442000.0
2012-02-16 09:30:00,18.68,18.76,18.68,18.73,298800.0,15.3302,15.3958,15.3302,15.3712,298800.0
2012-02-16 09:40:00,18.73,18.78,18.73,18.77,104800.0,15.3712,15.4122,15.3712,15.404,104800.0
2012-02-16 09:50:00,18.77,18.79,18.7,18.77,236800.0,15.404,15.4204,15.3466,15.404,236800.0
2012-02-16 10:00:00,18.78,18.84,18.77,18.81,228400.0,15.4122,15.4615,15.404,15.4368,228400.0
2012-02-16 10:10:00,18.81,18.83,18.79,18.8,211600.0,15.4368,15.4533,15.4204,15.4286,211600.0
2012-02-16 10:20:00,18.8,18.83,18.78,18.83,111600.0,15.4286,15.4533,15.4122,15.4533,111600.0
2012-02-16 10:30:00,18.84,18.93,18.84,18.92,408400.0,15.4615,15.5353,15.4615,15.5271,408400.0
2012-02-16 10:40:00,18.91,18.92,18.89,18.89,126800.0,15.5189,15.5271,15.5025,15.5025,126800.0
2012-02-16 10:50:00,18.9,18.9,18.85,18.86,119600.0,15.5107,15.5107,15.4697,15.4779,119600.0
2012-02-16 11:00:00,18.85,18.9,18.85,18.86,207600.0,15.4697,15.5107,15.4697,15.4779,207600.0
2012-02-16 11:10:00,18.86,18.89,18.85,18.89,88000.0,15.4779,15.5025,15.4697,15.5025,88000.0
2012-02-16 11:20:00,18.89,18.92,18.88,18.92,86400.0,15.5025,15.5271,15.4943,15.5271,86400.0
2012-02-16 11:30:00,18.92,18.96,18.9,18.95,226800.0,15.5271,15.5599,15.5107,15.5517,226800.0
2012-02-16 11:40:00,18.95,18.95,18.93,18.94,57200.0,15.5517,15.5517,15.5353,15.5435,57200.0
2012-02-16 11:50:00,18.94,19.0,18.93,18.99,295200.0,15.5435,15.5928,15.5353,15.5846,295200.0
2012-02-16 12:00:00,18.98,19.0,18.98,18.98,130000.0,15.5764,15.5928,15.5764,15.5764,130000.0
2012-02-16 12:10:00,18.98,18.98,18.95,18.96,80000.0,15.5764,15.5764,15.5517,15.5599,80000.0
2012-02-16 12:20:00,18.96,18.99,18.95,18.96,102400.0,15.5599,15.5846,15.5517,15.5599,102400.0
2012-02-16 12:30:00,18.96,18.99,18.96,18.98,54000.0,15.5599,15.5846,15.5599,15.5764,54000.0
2012-02-16 12:40:00,18.98,18.98,18.94,18.95,67600.0,15.5764,15.5764,15.5435,15.5517,67600.0
2012-02-16 12:50:00,18.95,18.98,18.95,18.98,59200.0,15.5517,15.5764,15.5517,15.5764,59200.0
2012-02-16 13:00:00,18.99,18.99,18.97,18.97,70400.0,15.5846,15.5846,15.5682,15.5682,70400.0
2012-02-16 13:10:00,18.99,19.01,18.99,18.99,76400.0,15.5846,15.601,15.5846,15.5846,76400.0
2012-02-16 13:20:00,18.99,19.0,18.98,18.99,31200.0,15.5846,15.5928,15.5764,15.5846,31200.0
2012-02-16 13:30:00,18.99,19.02,18.99,18.99,75600.0,15.5846,15.6092,15.5846,15.5846,75600.0
2012-02-16 13:40:00,18.99,19.0,18.97,19.0,124800.0,15.5846,15.5928,15.5682,15.5928,124800.0
2012-02-16 13:50:00,19.0,19.01,18.99,19.0,48800.0,15.5928,15.601,15.5846,15.5928,48800.0
2012-02-16 14:00:00,19.0,19.01,18.99,19.0,35200.0,15.5928,15.601,15.5846,15.5928,35200.0
2012-02-16 14:10:00,19.0,19.0,18.99,19.0,68000.0,15.5928,15.5928,15.5846,15.5928,68000.0
2012-02-16 14:20:00,19.0,19.01,18.99,19.01,38000.0,15.5928,15.601,15.5846,15.601,38000.0
2012-02-16 14:30:00,19.0,19.02,19.0,19.0,76800.0,15.5928,15.6092,15.5928,15.5928,76800.0
2012-02-16 14:40:00,19.0,19.01,18.99,19.0,56400.0,15.5928,15.601,15.5846,15.5928,56400.0
2012-02-16 14:50:00,19.0,19.01,18.99,19.01,25600.0,15.5928,15.601,15.5846,15.601,25600.0
2012-02-16 15:00:00,19.01,19.02,19.0,19.0,77600.0,15.601,15.6092,15.5928,15.5928,77600.0
2012-02-16 15:10:00,19.0,19.0,18.98,19.0,96000.0,15.5928,15.5928,15.5764,15.5928,96000.0
2012-02-16 15:20:00,19.0,19.02,18.99,19.01,65200.0,15.5928,15.6092,15.5846,15.601,65200.0
2012-02-16 15:30:00,19.01,19.02,19.0,19.02,102400.0,15.601,15.6092,15.5928,15.6092,102400.0
2012-02-16 15:40:00,19.02,19.04,19.0,19.03,187200.0,15.6092,15.6256,15.5928,15.6174,187200.0
2012-02-16 15:50:00,19.03,19.04,19.02,19.02,826800.0,15.6174,15.6256,15.6092,15.6092,826800.0
2012-02-17 09:30:00,19.14,19.14,19.07,19.09,196800.0,15.7077,15.7077,15.6502,15.6666,196800.0
2012-02-17 09:40:00,19.09,19.13,19.08,19.08,183600.0,15.6666,15.6995,15.6584,15.6584,183600.0
2012-02-17 09:50:00,19.07,19.11,19.07,19.11,70000.0,15.6502,15.683,15.6502,15.683,70000.0
2012-02-17 10:00:00,19.1,19.1,19.05,19.07,92000.0,15.6748,15.6748,15.6338,15.6502,92000.0
2012-02-17 10:10:00,19.08,19.09,19.07,19.08,92800.0,15.6584,15.6666,15.6502,15.6584,92800.0
2012-02-17 10:20:00,19.09,19.11,19.08,19.1,93600.0,15.6666,15.683,15.6584,15.6748,93600.0
2012-02-17 10:30:00,19.09,19.1,19.06,19.06,40400.0,15.6666,15.6748,15.642,15.642,40400.0
2012-02-17 10:40:00,19.07,19.08,19.06,19.08,76800.0,15.6502,15.6584,15.642,15.6584,76800.0
2012-02-17 10:50:00,19.08,19.08,19.05,19.06,52400.0,15.6584,15.6584,15.6338,15.642,52400.0
2012-02-17 11:00:00,19.06,19.06,19.02,19.02,74000.0,15.642,15.642,15.6092,15.6092,74000.0
2012-02-17 11:10:00,19.02,19.04,19.01,19.03,68400.0,15.6092,15.6256,15.601,15.6174,68400.0
2012-02-17 11:20:00,19.03,19.04,19.02,19.04,93600.0,15.6174,15.6256,15.6092,15.6256,93600.0
2012-02-17 11:30:00,19.04,19.05,19.03,19.04,71200.0,15.6256,15.6338,15.6174,15.6256,71200.0
2012-02-17 11:40:00,19.04,19.06,19.04,19.06,33200.0,15.6256,15.642,15.6256,15.642,33200.0
2012-02-17 11:50:00,19.05,19.06,19.05,19.06,44000.0,15.6338,15.642,15.6338,15.642,44000.0
2012-02-17 12:00:00,19.06,19.06,19.04,19.05,16400.0,15.642,15.642,15.6256,15.6338,16400.0
2012-02-17 12:10:00,19.05,19.06,19.05,19.06,14000.0,15.6338,15.642,15.6338,15.642,14000.0
2012-02-17 12:20:00,19.06,19.06,19.04,19.04,386800.0,15.642,15.642,15.6256,15.6256,386800.0
2012-02-17 12:30:00,19.04,19.06,19.04,19.06,80000.0,15.6256,15.642,15.6256,15.642,80000.0
2012-02-17 12:40:00,19.05,19.05,19.04,19.04,32400.0,15.6338,15.6338,15.6256,15.6256,32400.0
2012-02-17 12:50:00,19.04,19.04,19.04,19.04,24400.0,15.6256,15.6256,15.6256,15.6256,24400.0
2012-02-17 13:00:00,19.04,19.04,19.04,19.04,111600.0,15.6256,15.6256,15.6256,15.6256,111600.0
2012-02-17 13:10:00,19.04,19.05,19.04,19.05,44400.0,15.6256,15.6338,15.6256,15.6338,44400.0
2012-02-17 13:20:00,19.05,19.06,19.05,19.05,72400.0,15.6338,15.642,15.6338,15.6338,72400.0
2012-02-17 13:30:00,19.05,19.06,19.05,19.06,40000.0,15.6338,15.642,15.6338,15.642,40000.0
2012-02-17 13:40:00,19.06,19.06,19.06,19.06,9200.0,15.642,15.642,15.642,15.642,9200.0
2012-02-17 13:50:00,19.06,19.07,19.05,19.05,90000.0,15.642,15.6502,15.6338,15.6338,90000.0
2012-02-17 14:00:00,19.05,19.06,19.05,19.06,38000.0,15.6338,15.642,15.6338,15.642,38000.0
2012-02-17 14:10:00,19.06,19.06,19.05,19.06,17200.0,15.642,15.642,15.6338,15.642,17200.0
2012-02-17 14:20:00,19.05,19.06,19.04,19.05,47200.0,15.6338,15.642,15.6256,15.6338,47200.0
2012-02-17 14:30:00,19.05,19.05,19.04,19.04,96000.0,15.6338,15.6338,15.6256,15.6256,96000.0
2012-02-17 14:40:00,19.04,19.04,19.02,19.02,154400.0,15.6256,15.6256,15.6092,15.6092,154400.0
2012-02-17 14:50:00,19.02,19.03,19.02,19.03,44400.0,15.6092,15.6174,15.6092,15.6174,44400.0
2012-02-17 15:00:00,19.03,19.03,19.02,19.02,62800.0,15.6174,15.6174,15.6092,15.6092,62800.0
2012-02-17 15:10:00,19.02,19.03,19.02,19.03,56400.0,15.6092,15.6174,15.6092,15.6174,56400.0
2012-02-17 15:20:00,19.03,19.05,19.03,19.04,107200.0,15.6174,15.6338,15.6174,15.6256,107200.0
2012-02-17 15:30:00,19.04,19.05,19.02,19.04,78400.0,15.6256,15.6338,15.6092,15.6256,78400.0
2012-02-17 15:40:00,19.04,19.04,19.03,19.03,99600.0,15.6256,15.6256,15.6174,15.6174,99600.0
2012-02-17 15:50:00,19.03,19.04,19.02,19.03,417200.0,15.6174,15.6256,15.6092,15.6174,417200.0
2012-02-21 09:30:00,19.04,19.08,19.03,19.05,405200.0,15.6256,15.6584,15.6174,15.6338,405200.0
2012-02-21 09:40:00,19.04,19.07,18.98,18.98,171200.0,15.6256,15.6502,15.5764,15.5764,171200.0
2012-02-21 09:50:00,18.99,19.0,18.96,18.98,125200.0,15.5846,15.5928,15.5599,15.5764,125200.0
2012-02-21 10:00:00,18.97,19.0,18.96,19.0,335600.0,15.5682,15.5928,15.5599,15.5928,335600.0
2012-02-21 10:10:00,19.0,19.03,18.98,19.02,202000.0,15.5928,15.6174,15.5764,15.6092,202000.0
2012-02-21 10:20:00,19.02,19.05,19.0,19.04,92400.0,15.6092,15.6338,15.5928,15.6256,92400.0
2012-02-21 10:30:00,19.05,19.09,19.04,19.08,104800.0,15.6338,15.6666,15.6256,15.6584,104800.0
2012-02-21 10:40:00,19.09,19.09,19.07,19.07,59600.0,15.6666,15.6666,15.6502,15.6502,59600.0
2012-02-21 10:50:00,19.08,19.1,19.07,19.1,91600.0,15.6584,15.6748,15.6502,15.6748,91600.0
2012-02-21 11:00:00,19.1,19.11,19.09,19.09,100400.0,15.6748,15.683,15.6666,15.6666,100400.0
2012-02-21 11:10:00,19.09,19.09,19.08,19.09,60800.0,15.6666,15.6666,15.6584,15.6666,60800.0
2012-02-21 11:20:00,19.1,19.1,19.08,19.09,60000.0,15.6748,15.6748,15.6584,15.6666,60000.0
2012-02-21 11:30:00,19.09,19.09,19.05,19.06,71200.0,15.6666,15.6666,15.6338,15.642,71200.0
2012-02-21 11:40:00,19.06,19.07,19.05,19.05,70400.0,15.642,15.6502,15.6338,15.6338,70400.0
2012-02-21 11:50:00,19.05,19.06,19.05,19.05,84800.0,15.6338,15.642,15.6338,15.6338,84800.0
2012-02-21 12:00:00,19.05,19.1,19.05,19.09,83200.0,15.6338,15.6748,15.6338,15.6666,83200.0
2012-02-21 12:10:00,19.08,19.09,19.05,19.05,38000.0,15.6584,15.6666,15.6338,15.6338,38000.0
2012-02-21 12:20:00,19.05,19.07,19.05,19.07,54400.0,15.6338,15.6502,15.6338,15.6502,54400.0
2012-02-21 12:30:00,19.07,19.07,19.06,19.06,61200.0,15.6502,15.6502,15.642,15.642,61200.0
2012-02-21 12:40:00,19.06,19.07,19.05,19.06,23600.0,15.642,15.6502,15.6338,15.642,23600.0
2012-02-21 12:50:00,19.06,19.06,19.05,19.05,41200.0,15.642,15.642,15.6338,15.6338,41200.0
2012-02-21 13:00:00,19.05,19.06,19.04,19.06,46000.0,15.6338,15.642,15.6256,15.642,46000.0
2012-02-21 13:10:00,19.06,19.07,19.06,19.06,105600.0,15.642,15.6502,15.642,15.642,105600.0
2012-02-21 13:20:00,19.06,19.07,19.06,19.06,15600.0,15.642,15.6502,15.642,15.642,15600.0
2012-02-21 13:30:00,19.06,19.07,19.05,19.06,50000.0,15.642,15.6502,15.6338,15.642,50000.0
2012-02-21 13:40:00,19.05,19.05,18.99,19.0,187600.0,15.6338,15.6338,15.5846,15.5928,187600.0
2012-02-21 13:50:00,19.0,19.02,18.98,18.99,128800.0,15.5928,15.6092,15.5764,15.5846,128800.0
2012-02-21 14:00:00,18.99,18.99,18.96,18.96,133200.0,15.5846,15.5846,15.5599,15.5599,133200.0
2012-02-21 14:10:00,18.96,18.96,18.92,18.93,206800.0,15.5599,15.5599,15.5271,15.5353,206800.0
2012-02-21 14:20:00,18.93,18.95,18.92,18.94,52400.0,15.5353,15.5517,15.5271,15.5435,52400.0
2012-02-21 14:30:00,18.93,18.93,18.89,18.9,84800.0,15.5353,15.5353,15.5025,15.5107,84800.0
2012-02-21 14:40:00,18.89,18.9,18.86,18.88,90400.0,15.5025,15.5107,15.4779,15.4943,90400.0
2012-02-21 14:50:00,18.88,18.89,18.83,18.85,70400.0,15.4943,15.5025,15.4533,15.4697,70400.0
2012-02-21 15:00:00,18.85,18.89,18.85,18.88,56800.0,15.4697,15.5025,15.4697,15.4943,56800.0
2012-02-21 15:10:00,18.88,18.88,18.86,18.86,52000.0,15.4943,15.4943,15.4779,15.4779,52000.0
2012-02-21 15:20:00,18.86,18.89,18.85,18.88,119600.0,15.4779,15.5025,15.4697,15.4943,119600.0
2012-02-21 15:30:00,18.88,18.88,18.85,18.87,84800.0,15.4943,15.4943,15.4697,15.4861,84800.0
2012-02-21 15:40:00,18.87,18.92,18.87,18.9,146000.0,15.4861,15.5271,15.4861,15.5107,146000.0
2012-02-21 15:50:00,18.91,18.94,18.89,18.92,389200.0,15.5189,15.5435,15.5025,15.5271,389200.0
2012-02-22 09:30:00,18.88,18.93,18.87,18.89,164800.0,15.4943,15.5353,15.4861,15.5025,164800.0
2012-02-22 09:40:00,18.9,18.94,18.89,18.92,138800.0,15.5107,15.5435,15.5025,15.5271,138800.0
2012-02-22 09:50:00,18.92,18.92,18.88,18.91,91600.0,15.5271,15.5271,15.4943,15.5189,91600.0
2012-02-22 10:00:00,18.9,18.93,18.85,18.91,350400.0,15.5107,15.5353,15.4697,15.5189,350400.0
2012-02-22 10:10:00,18.91,18.95,18.91,18.93,78400.0,15.5189,15.5517,15.5189,15.5353,78400.0
2012-02-22 10:20:00,18.94,18.95,18.9,18.9,86800.0,15.5435,15.5517,15.5107,15.5107,86800.0
2012-02-22 10:30:00,18.9,18.9,18.85,18.87,203200.0,15.5107,15.5107,15.4697,15.4861,203200.0
2012-02-22 10:40:00,18.87,18.91,18.86,18.91,146400.0,15.4861,15.5189,15.4779,15.5189,146400.0
2012-02-22 10:50:00,18.91,18.92,18.86,18.87,1152400.0,15.5189,15.5271,15.4779,15.4861,1152400.0
2012-02-22 11:00:00,18.87,18.9,18.87,18.89,146000.0,15.4861,15.5107,15.4861,15.5025,146000.0
2012-02-22 11:10:00,18.89,18.89,18.84,18.85,96800.0,15.5025,15.5025,15.4615,15.4697,96800.0
2012-02-22 11:20:00,18.85,18.88,18.84,18.86,40400.0,15.4697,15.4943,15.4615,15.4779,40400.0
2012-02-22 11:30:00,18.86,18.87,18.83,18.84,59600.0,15.4779,15.4861,15.4533,15.4615,59600.0
2012-02-22 11:40:00,18.84,18.84,18.78,18.8,493200.0,15.4615,15.4615,15.4122,15.4286,493200.0
2012-02-22 11:50:00,18.8,18.8,18.78,18.78,144800.0,15.4286,15.4286,15.4122,15.4122,144800.0
2012-02-22 12:00:00,18.78,18.79,18.76,18.78,68000.0,15.4122,15.4204,15.3958,15.4122,68000.0
2012-02-22 12:10:00,18.78,18.79,18.77,18.79,22000.0,15.4122,15.4204,15.404,15.4204,22000.0
2012-02-22 12:20:00,18.79,18.81,18.79,18.8,35200.0,15.4204,15.4368,15.4204,15.4286,35200.0
2012-02-22 12:30:00,18.8,18.81,18.79,18.81,28000.0,15.4286,15.4368,15.4204,15.4368,28000.0
2012-02-22 12:40:00,18.8,18.82,18.8,18.81,107600.0,15.4286,15.4451,15.4286,15.4368,107600.0
2012-02-22 12:50:00,18.81,18.82,18.81,18.82,47600.0,15.4368,15.4451,15.4368,15.4451,47600.0
2012-02-22 13:00:00,18.81,18.86,18.81,18.85,149600.0,15.4368,15.4779,15.4368,15.4697,149600.0
2012-02-22 13:10:00,18.85,18.86,18.84,18.84,46800.0,15.4697,15.4779,15.4615,15.4615,46800.0
2012-02-22 13:20:00,18.84,18.86,18.83,18.85,44000.0,15.4615,15.4779,15.4533,15.4697,44000.0
2012-02-22 13:30:00,18.85,18.85,18.83,18.84,34000.0,15.4697,15.4697,15.4533,15.4615,34000.0
2012-02-22 13:40:00,18.84,18.84,18.82,18.83,31600.0,15.4615,15.4615,15.4451,15.4533,31600.0
2012-02-22 13:50:00,18.83,18.86,18.83,18.86,55200.0,15.4533,15.4779,15.4533,15.4779,55200.0
2012-02-22 14:00:00,18.86,18.86,18.85,18.85,40400.0,15.4779,15.4779,15.4697,15.4697,40400.0
2012-02-22 14:10:00,18.85,18.87,18.85,18.86,32400.0,15.4697,15.4861,15.4697,15.4779,32400.0
2012-02-22 14:20:00,18.86,18.86,18.85,18.85,32800.0,15.4779,15.4779,15.4697,15.4697,32800.0
2012-02-22 14:30:00,18.86,18.86,18.83,18.83,23600.0,15.4779,15.4779,15.4533,15.4533,23600.0
2012-02-22 14:40:00,18.83,18.83,18.82,18.82,22800.0,15.4533,15.4533,15.4451,15.4451,22800.0
2012-02-22 14:50:00,18.82,18.83,18.8,18.8,32800.0,15.4451,15.4533,15.4286,15.4286,32800.0
2012-02-22 15:00:00,18.8,18.82,18.78,18.81,64400.0,15.4286,15.4451,15.4122,15.4368,64400.0
2012-02-22 15:10:00,18.81,18.84,18.81,18.81,69600.0,15.4368,15.4615,15.4368,15.4368,69600.0
2012-02-22 15:20:00,18.81,18.82,18.79,18.81,64000.0,15.4368,15.4451,15.4204,15.4368,64000.0
2012-02-22 15:30:00,18.81,18.83,18.8,18.83,36400.0,15.4368,15.4533,15.4286,15.4533,36400.0
2012-02-22 15:40:00,18.83,18.84,18.78,18.79,137200.0,15.4533,15.4615,15.4122,15.4204,137200.0
2012-02-22 15:50:00,18.79,18.8,18.78,18.79,297200.0,15.4204,15.4286,15.4122,15.4204,297200.0
2012-02-23 09:30:00,18.81,18.82,18.73,18.75,177200.0,15.4368,15.4451,15.3712,15.3876,177200.0
2012-02-23 09:40:00,18.74,18.75,18.7,18.74,128800.0,15.3794,15.3876,15.3466,15.3794,128800.0
2012-02-23 09:50:00,18.74,18.79,18.73,18.77,88800.0,15.3794,15.4204,15.3712,15.404,88800.0
2012-02-23 10:00:00,18.77,18.83,18.77,18.83,113600.0,15.404,15.4533,15.404,15.4533,113600.0
2012-02-23 10:10:00,18.83,18.83,18.8,18.81,112000.0,15.4533,15.4533,15.4286,15.4368,112000.0
2012-02-23 10:20:00,18.81,18.82,18.78,18.81,73200.0,15.4368,15.4451,15.4122,15.4368,73200.0
2012-02-23 10:30:00,18.81,18.82,18.79,18.81,57200.0,15.4368,15.4451,15.4204,15.4368,57200.0
2012-02-23 10:40:00,18.81,18.83,18.81,18.82,54000.0,15.4368,15.4533,15.4368,15.4451,54000.0
2012-02-23 10:50:00,18.82,18.92,18.82,18.92,274800.0,15.4451,15.5271,15.4451,15.5271,274800.0
2012-02-23 11:00:00,18.92,18.93,18.9,18.92,364400.0,15.5271,15.5353,15.5107,15.5271,364400.0
2012-02-23 11:10:00,18.92,19.0,18.92,18.97,272800.0,15.5271,15.5928,15.5271,15.5682,272800.0
2012-02-23 11:20:00,18.96,18.99,18.96,18.98,76000.0,15.5599,15.5846,15.5599,15.5764,76000.0
2012-02-23 11:30:00,18.98,19.0,18.94,18.95,57200.0,15.5764,15.5928,15.5435,15.5517,57200.0
2012-02-23 11:40:00,18.95,18.97,18.94,18.95,350400.0,15.5517,15.5682,15.5435,15.5517,350400.0
2012-02-23 11:50:00,18.95,18.97,18.95,18.95,68000.0,15.5517,15.5682,15.5517,15.5517,68000.0
2012-02-23 12:00:00,18.96,18.98,18.94,18.98,172400.0,15.5599,15.5764,15.5435,15.5764,172400.0
2012-02-23 12:10:00,18.98,18.98,18.95,18.95,54400.0,15.5764,15.5764,15.5517,15.5517,54400.0
2012-02-23 12:20:00,18.95,18.98,18.95,18.98,83200.0,15.5517,15.5764,15.5517,15.5764,83200.0
2012-02-23 12:30:00,18.98,19.03,18.98,19.01,90800.0,15.5764,15.6174,15.5764,15.601,90800.0
2012-02-23 12:40:00,19.0,19.01,18.98,18.98,63600.0,15.5928,15.601,15.5764,15.5764,63600.0
2012-02-23 12:50:00,18.98,18.99,18.96,18.98,50000.0,15.5764,15.5846,15.5599,15.5764,50000.0
2012-02-23 13:00:00,18.98,18.99,18.95,18.95,88400.0,15.5764,15.5846,15.5517,15.5517,88400.0
2012-02-23 13:10:00,18.95,18.97,18.94,18.97,32800.0,15.5517,15.5682,15.5435,15.5682,32800.0
2012-02-23 13:20:00,18.97,18.97,18.96,18.96,40800.0,15.5682,15.5682,15.5599,15.5599,40800.0
2012-02-23 13:30:00,18.96,18.96,18.91,18.92,59200.0,15.5599,15.5599,15.5189,15.5271,59200.0
2012-02-23 13:40:00,18.92,18.96,18.92,18.96,100000.0,15.5271,15.5599,15.5271,15.5599,100000.0
2012-02-23 13:50:00,18.96,18.98,18.95,18.96,76800.0,15.5599,15.5764,15.5517,15.5599,76800.0
2012-02-23 14:00:00,18.96,18.97,18.94,18.96,94000.0,15.5599,15.5682,15.5435,15.5599,94000.0
2012-02-23 14:10:00,18.96,18.97,18.95,18.96,66800.0,15.5599,15.5682,15.5517,15.5599,66800.0
2012-02-23 14:20:00,18.96,18.97,18.95,18.96,26800.0,15.5599,15.5682,15.5517,15.5599,26800.0
2012-02-23 14:30:00,18.96,18.98,18.95,18.98,70400.0,15.5599,15.5764,15.5517,15.5764,70400.0
2012-02-23 14:40:00,18.98,18.99,18.96,18.97,81200.0,15.5764,15.5846,15.5599,15.5682,81200.0
2012-02-23 14:50:00,18.97,18.98,18.97,18.97,42400.0,15.5682,15.5764,15.5682,15.5682,42400.0
2012-02-23 15:00:00,18.98,18.99,18.97,18.99,62800.0,15.5764,15.5846,15.5682,15.5846,62800.0
2012-02-23 15:10:00,18.99,19.02,18.99,19.02,110400.0,15.5846,15.6092,15.5846,15.6092,110400.0
2012-02-23 15:20:00,19.02,19.02,19.0,19.01,72400.0,15.6092,15.6092,15.5928,15.601,72400.0
2012-02-23 15:30:00,19.01,19.02,19.0,19.01,186800.0,15.601,15.6092,15.5928,15.601,186800.0
2012-02-23 15:40:00,19.01,19.03,19.0,19.03,109600.0,15.601,15.6174,15.5928,15.6174,109600.0
2012-02-23 15:50:00,19.03,19.04,19.01,19.03,423600.0,15.6174,15.6256,15.601,15.6174,423600.0
2012-02-24 09:30:00,19.04,19.05,18.97,18.98,582400.0,15.6256,15.6338,15.5682,15.5764,582400.0
2012-02-24 09:40:00,18.99,19.0,18.94,18.99,347200.0,15.5846,15.5928,15.5435,15.5846,347200.0
2012-02-24 09:50:00,18.99,19.01,18.98,19.0,106000.0,15.5846,15.601,15.5764,15.5928,106000.0
2012-02-24 10:00:00,19.0,19.02,18.98,19.0,83200.0,15.5928,15.6092,15.5764,15.5928,83200.0
2012-02-24 10:10:00,19.01,19.01,18.98,18.98,89200.0,15.601,15.601,15.5764,15.5764,89200.0
2012-02-24 10:20:00,18.97,18.98,18.95,18.97,96800.0,15.5682,15.5764,15.5517,15.5682,96800.0
2012-02-24 10:30:00,18.97,18.98,18.95,18.97,78800.0,15.5682,15.5764,15.5517,15.5682,78800.0
2012-02-24 10:40:00,18.97,18.98,18.96,18.97,62800.0,15.5682,15.5764,15.5599,15.5682,62800.0
2012-02-24 10:50:00,18.97,18.98,18.93,18.94,154400.0,15.5682,15.5764,15.5353,15.5435,154400.0
2012-02-24 11:00:00,18.94,19.0,18.94,18.99,106000.0,15.5435,15.5928,15.5435,15.5846,106000.0
2012-02-24 11:10:00,18.98,19.0,18.98,19.0,42000.0,15.5764,15.5928,15.5764,15.5928,42000.0
2012-02-24 11:20:00,19.0,19.01,19.0,19.01,33600.0,15.5928,15.601,15.5928,15.601,33600.0
2012-02-24 11:30:00,19.02,19.02,19.0,19.02,66800.0,15.6092,15.6092,15.5928,15.6092,66800.0
2012-02-24 11:40:00,19.01,19.01,19.0,19.0,39200.0,15.601,15.601,15.5928,15.5928,39200.0
2012-02-24 11:50:00,19.0,19.03,19.0,19.03,35600.0,15.5928,15.6174,15.5928,15.6174,35600.0
2012-02-24 12:00:00,19.03,19.03,19.02,19.03,37600.0,15.6174,15.6174,15.6092,15.6174,37600.0
2012-02-24 12:10:00,19.03,19.04,19.02,19.03,43600.0,15.6174,15.6256,15.6092,15.6174,43600.0
2012-02-24 12:20:00,19.03,19.04,19.02,19.04,44400.0,15.6174,15.6256,15.6092,15.6256,44400.0
2012-02-24 12:30:00,19.04,19.04,19.03,19.03,23600.0,15.6256,15.6256,15.6174,15.6174,23600.0
2012-02-24 12:40:00,19.03,19.05,19.03,19.04,44000.0,15.6174,15.6338,15.6174,15.6256,44000.0
2012-02-24 12:50:00,19.04,19.04,19.03,19.03,23200.0,15.6256,15.6256,15.6174,15.6174,23200.0
2012-02-24 13:00:00,19.03,19.04,19.03,19.04,28400.0,15.6174,15.6256,15.6174,15.6256,28400.0
2012-02-24 13:10:00,19.04,19.04,19.03,19.04,41200.0,15.6256,15.6256,15.6174,15.6256,41200.0
2012-02-24 13:20:00,19.04,19.04,19.0,19.0,56400.0,15.6256,15.6256,15.5928,15.5928,56400.0
2012-02-24 13:30:00,19.01,19.01,18.99,19.0,127200.0,15.601,15.601,15.5846,15.5928,127200.0
2012-02-24 13:40:00,19.0,19.0,18.99,18.99,34800.0,15.5928,15.5928,15.5846,15.5846,34800.0
2012-02-24 13:50:00,18.99,19.0,18.99,19.0,76800.0,15.5846,15.5928,15.5846,15.5928,76800.0
2012-02-24 14:00:00,19.0,19.01,19.0,19.0,22800.0,15.5928,15.601,15.5928,15.5928,22800.0
2012-02-24 14:10:00,19.0,19.0,18.99,18.99,35200.0,15.5928,15.5928,15.5846,15.5846,35200.0
2012-02-24 14:20:00,18.98,18.98,18.95,18.95,130400.0,15.5764,15.5764,15.5517,15.5517,130400.0
2012-02-24 14:30:00,18.95,18.95,18.92,18.95,121600.0,15.5517,15.5517,15.5271,15.5517,121600.0
2012-02-24 14:40:00,18.95,18.96,18.93,18.96,102800.0,15.5517,15.5599,15.5353,15.5599,102800.0
2012-02-24 14:50:00,18.95,18.95,18.93,18.94,43200.0,15.5517,15.5517,15.5353,15.5435,43200.0
2012-02-24 15:00:00,18.94,18.96,18.93,18.95,43200.0,15.5435,15.5599,15.5353,15.5517,43200.0
2012-02-24 15:10:00,18.95,18.96,18.93,18.96,43600.0,15.5517,15.5599,15.5353,15.5599,43600.0
2012-02-24 15:20:00,18.96,18.96,18.94,18.94,60400.0,15.5599,15.5599,15.5435,15.5435,60400.0
2012-02-24 15:30:00,18.94,18.96,18.93,18.96,61200.0,15.5435,15.5599,15.5353,15.5599,61200.0
2012-02-24 15:40:00,18.96,18.97,18.95,18.96,138400.0,15.5599,15.5682,15.5517,15.5599,138400.0
2012-02-24 15:50:00,18.96,18.97,18.95,18.96,166000.0,15.5599,15.5682,15.5517,15.5599,166000.0
2012-02-27 09:30:00,18.79,18.8,18.7,18.72,386800.0,15.4204,15.4286,15.3466,15.363,386800.0
2012-02-27 09:40:00,18.72,18.72,18.63,18.66,468400.0,15.363,15.363,15.2891,15.3137,468400.0
2012-02-27 09:50:00,18.66,18.71,18.65,18.71,78000.0,15.3137,15.3548,15.3055,15.3548,78000.0
2012-02-27 10:00:00,18.71,18.77,18.71,18.77,115200.0,15.3548,15.404,15.3548,15.404,115200.0
2012-02-27 10:10:00,18.77,18.82,18.77,18.81,143600.0,15.404,15.4451,15.404,15.4368,143600.0
2012-02-27 10:20:00,18.81,18.82,18.79,18.8,109200.0,15.4368,15.4451,15.4204,15.4286,109200.0
2012-02-27 10:30:00,18.8,18.81,18.78,18.81,205600.0,15.4286,15.4368,15.4122,15.4368,205600.0
2012-02-27 10:40:00,18.81,18.92,18.81,18.9,205200.0,15.4368,15.5271,15.4368,15.5107,205200.0
2012-02-27 10:50:00,18.9,18.92,18.9,18.91,252000.0,15.5107,15.5271,15.5107,15.5189,252000.0
2012-02-27 11:00:00,18.91,18.95,18.91,18.95,110800.0,15.5189,15.5517,15.5189,15.5517,110800.0
2012-02-27 11:10:00,18.95,19.0,18.94,18.98,186400.0,15.5517,15.5928,15.5435,15.5764,186400.0
2012-02-27 11:20:00,18.99,19.03,18.99,19.0,126400.0,15.5846,15.6174,15.5846,15.5928,126400.0
2012-02-27 11:30:00,19.0,19.0,18.98,18.98,56800.0,15.5928,15.5928,15.5764,15.5764,56800.0
2012-02-27 11:40:00,18.98,19.0,18.93,18.94,146000.0,15.5764,15.5928,15.5353,15.5435,146000.0
2012-02-27 11:50:00,18.95,18.96,18.94,18.95,28400.0,15.5517,15.5599,15.5435,15.5517,28400.0
2012-02-27 12:00:00,18.95,18.99,18.94,18.94,108000.0,15.5517,15.5846,15.5435,15.5435,108000.0
2012-02-27 12:10:00,18.94,18.95,18.93,18.93,52000.0,15.5435,15.5517,15.5353,15.5353,52000.0
2012-02-27 12:20:00,18.93,18.93,18.91,18.93,35600.0,15.5353,15.5353,15.5189,15.5353,35600.0
2012-02-27 12:30:00,18.92,18.94,18.92,18.94,17200.0,15.5271,15.5435,15.5271,15.5435,17200.0
2012-02-27 12:40:00,18.93,18.97,18.93,18.97,24800.0,15.5353,15.5682,15.5353,15.5682,24800.0
2012-02-27 12:50:00,18.97,19.0,18.97,18.98,154400.0,15.5682,15.5928,15.5682,15.5764,154400.0
2012-02-27 13:00:00,18.99,18.99,18.94,18.95,46800.0,15.5846,15.5846,15.5435,15.5517,46800.0
2012-02-27 13:10:00,18.95,18.96,18.95,18.95,19200.0,15.5517,15.5599,15.5517,15.5517,19200.0
2012-02-27 13:20:00,18.95,18.97,18.93,18.93,75200.0,15.5517,15.5682,15.5353,15.5353,75200.0
2012-02-27 13:30:00,18.93,18.96,18.93,18.96,36000.0,15.5353,15.5599,15.5353,15.5599,36000.0
2012-02-27 13:40:00,18.96,18.98,18.94,18.94,63600.0,15.5599,15.5764,15.5435,15.5435,63600.0
2012-02-27 13:50:00,18.94,18.96,18.9,18.91,194400.0,15.5435,15.5599,15.5107,15.5189,194400.0
2012-02-27 14:00:00,18.92,18.96,18.92,18.95,52000.0,15.5271,15.5599,15.5271,15.5517,52000.0
2012-02-27 14:10:00,18.95,18.95,18.94,18.94,33200.0,15.5517,15.5517,15.5435,15.5435,33200.0
2012-02-27 14:20:00,18.94,18.95,18.93,18.95,54800.0,15.5435,15.5517,15.5353,15.5517,54800.0
2012-02-27 14:30:00,18.95,18.95,18.93,18.94,44000.0,15.5517,15.5517,15.5353,15.5435,44000.0
2012-02-27 14:40:00,18.94,18.97,18.94,18.96,46800.0,15.5435,15.5682,15.5435,15.5599,46800.0
2012-02-27 14:50:00,18.95,18.97,18.95,18.96,68400.0,15.5517,15.5682,15.5517,15.5599,68400.0
2012-02-27 15:00:00,18.96,19.0,18.96,18.98,99200.0,15.5599,15.5928,15.5599,15.5764,99200.0
2012-02-27 15:10:00,18.98,18.99,18.93,18.95,110800.0,15.5764,15.5846,15.5353,15.5517,110800.0
2012-02-27 15:20:00,18.95,18.96,18.94,18.96,118000.0,15.5517,15.5599,15.5435,15.5599,118000.0
2012-02-27 15:30:00,18.96,18.98,18.96,18.97,106800.0,15.5599,15.5764,15.5599,15.5682,106800.0
2012-02-27 15:40:00,18.97,18.98,18.95,18.96,98400.0,15.5682,15.5764,15.5517,15.5599,98400.0
2012-02-27 15:50:00,18.95,18.97,18.92,18.92,112400.0,15.5517,15.5682,15.5271,15.5271,112400.0
2012-02-28 09:30:00,18.92,18.95,18.89,18.92,161600.0,15.5271,15.5517,15.5025,15.5271,161600.0
2012-02-28 09:40:00,18.93,18.93,18.86,18.9,62400.0,15.5353,15.5353,15.4779,15.5107,62400.0
2012-02-28 09:50:00,18.89,18.95,18.89,18.95,115600.0,15.5025,15.5517,15.5025,15.5517,115600.0
2012-02-28 10:00:00,18.94,19.0,18.93,18.93,249200.0,15.5435,15.5928,15.5353,15.5353,249200.0
2012-02-28 10:10:00,18.93,18.96,18.91,18.94,134800.0,15.5353,15.5599,15.5189,15.5435,134800.0
2012-02-28 10:20:00,18.93,18.96,18.93,18.95,86000.0,15.5353,15.5599,15.5353,15.5517,86000.0
2012-02-28 10:30:00,18.95,19.02,18.95,19.0,144800.0,15.5517,15.6092,15.5517,15.5928,144800.0
2012-02-28 10:40:00,19.01,19.04,19.0,19.01,130800.0,15.601,15.6256,15.5928,15.601,130800.0
2012-02-28 10:50:00,19.01,19.03,18.99,19.03,114400.0,15.601,15.6174,15.5846,15.6174,114400.0
2012-02-28 11:00:00,19.03,19.05,18.99,19.02,177600.0,15.6174,15.6338,15.5846,15.6092,177600.0
2012-02-28 11:10:00,19.03,19.03,19.0,19.0,67600.0,15.6174,15.6174,15.5928,15.5928,67600.0
2012-02-28 11:20:00,19.01,19.02,19.0,19.0,38000.0,15.601,15.6092,15.5928,15.5928,38000.0
2012-02-28 11:30:00,19.0,19.01,18.98,18.98,40800.0,15.5928,15.601,15.5764,15.5764,40800.0
2012-02-28 11:40:00,18.98,18.98,18.95,18.96,77200.0,15.5764,15.5764,15.5517,15.5599,77200.0
2012-02-28 11:50:00,18.96,18.98,18.94,18.97,90400.0,15.5599,15.5764,15.5435,15.5682,90400.0
2012-02-28 12:00:00,18.97,18.97,18.96,18.96,76000.0,15.5682,15.5682,15.5599,15.5599,76000.0
2012-02-28 12:10:00,18.96,18.96,18.94,18.94,94800.0,15.5599,15.5599,15.5435,15.5435,94800.0
2012-02-28 12:20:00,18.94,18.95,18.93,18.94,28800.0,15.5435,15.5517,15.5353,15.5435,28800.0
2012-02-28 12:30:00,18.94,18.95,18.92,18.93,139600.0,15.5435,15.5517,15.5271,15.5353,139600.0
2012-02-28 12:40:00,18.92,18.95,18.92,18.95,52800.0,15.5271,15.5517,15.5271,15.5517,52800.0
2012-02-28 12:50:00,18.95,18.97,18.95,18.96,35600.0,15.5517,15.5682,15.5517,15.5599,35600.0
2012-02-28 13:00:00,18.96,18.97,18.94,18.94,49600.0,15.5599,15.5682,15.5435,15.5435,49600.0
2012-02-28 13:10:00,18.94,18.94,18.93,18.93,78000.0,15.5435,15.5435,15.5353,15.5353,78000.0
2012-02-28 13:20:00,18.93,18.93,18.93,18.93,139600.0,15.5353,15.5353,15.5353,15.5353,139600.0
2012-02-28 13:30:00,18.92,18.92,18.89,18.9,73200.0,15.5271,15.5271,15.5025,15.5107,73200.0
2012-02-28 13:40:00,18.9,18.9,18.84,18.85,137200.0,15.5107,15.5107,15.4615,15.4697,137200.0
2012-02-28 13:50:00,18.84,18.85,18.78,18.81,218800.0,15.4615,15.4697,15.4122,15.4368,218800.0
2012-02-28 14:00:00,18.8,18.82,18.8,18.81,31600.0,15.4286,15.4451,15.4286,15.4368,31600.0
2012-02-28 14:10:00,18.81,18.82,18.79,18.82,100800.0,15.4368,15.4451,15.4204,15.4451,100800.0
2012-02-28 14:20:00,18.82,18.82,18.78,18.79,73600.0,15.4451,15.4451,15.4122,15.4204,73600.0
2012-02-28 14:30:00,18.78,18.82,18.78,18.82,50000.0,15.4122,15.4451,15.4122,15.4451,50000.0
2012-02-28 14:40:00,18.82,18.84,18.8,18.84,52800.0,15.4451,15.4615,15.4286,15.4615,52800.0
2012-02-28 14:50:00,18.84,18.85,18.83,18.83,100400.0,15.4615,15.4697,15.4533,15.4533,100400.0
2012-02-28 15:00:00,18.83,18.83,18.82,18.83,57600.0,15.4533,15.4533,15.4451,15.4533,57600.0
2012-02-28 15:10:00,18.82,18.86,18.81,18.86,80800.0,15.4451,15.4779,15.4368,15.4779,80800.0
2012-02-28 15:20:00,18.86,18.86,18.85,18.86,70400.0,15.4779,15.4779,15.4697,15.4779,70400.0
2012-02-28 15:30:00,18.86,18.87,18.85,18.85,53200.0,15.4779,15.4861,15.4697,15.4697,53200.0
2012-02-28 15:40:00,18.85,18.88,18.84,18.86,196000.0,15.4697,15.4943,15.4615,15.4779,196000.0
2012-02-28 15:50:00,18.86,18.88,18.86,18.87,186800.0,15.4779,15.4943,15.4779,15.4861,186800.0
2012-02-29 09:30:00,18.94,18.97,18.93,18.97,268800.0,15.5435,15.5682,15.5353,15.5682,268800.0
2012-02-29 09:40:00,18.97,19.02,18.96,19.01,110000.0,15.5682,15.6092,15.5599,15.601,110000.0
2012-02-29 09:50:00,19.01,19.02,18.98,18.99,91600.0,15.601,15.6092,15.5764,15.5846,91600.0
2012-02-29 10:00:00,18.99,19.0,18.9,18.94,397600.0,15.5846,15.5928,15.5107,15.5435,397600.0
2012-02-29 10:10:00,18.94,18.96,18.91,18.91,302000.0,15.5435,15.5599,15.5189,15.5189,302000.0
2012-02-29 10:20:00,18.91,18.91,18.87,18.88,226800.0,15.5189,15.5189,15.4861,15.4943,226800.0
2012-02-29 10:30:00,18.88,18.88,18.84,18.85,214000.0,15.4943,15.4943,15.4615,15.4697,214000.0
2012-02-29 10:40:00,18.85,18.85,18.68,18.69,403200.0,15.4697,15.4697,15.3302,15.3384,403200.0
2012-02-29 10:50:00,18.69,18.74,18.64,18.74,230000.0,15.3384,15.3794,15.2973,15.3794,230000.0
2012-02-29 11:00:00,18.74,18.75,18.71,18.75,256000.0,15.3794,15.3876,15.3548,15.3876,256000.0
2012-02-29 11:10:00,18.75,18.75,18.72,18.73,87200.0,15.3876,15.3876,15.363,15.3712,87200.0
2012-02-29 11:20:00,18.73,18.73,18.65,18.65,237600.0,15.3712,15.3712,15.3055,15.3055,237600.0
2012-02-29 11:30:00,18.65,18.73,18.64,18.73,196000.0,15.3055,15.3712,15.2973,15.3712,196000.0
2012-02-29 11:40:00,18.73,18.8,18.73,18.8,201600.0,15.3712,15.4286,15.3712,15.4286,201600.0
2012-02-29 11:50:00,18.8,18.83,18.79,18.8,144000.0,15.4286,15.4533,15.4204,15.4286,144000.0
2012-02-29 12:00:00,18.8,18.81,18.75,18.79,116800.0,15.4286,15.4368,15.3876,15.4204,116800.0
2012-02-29 12:10:00,18.79,18.84,18.79,18.81,98000.0,15.4204,15.4615,15.4204,15.4368,98000.0
2012-02-29 12:20:00,18.81,18.83,18.81,18.83,56800.0,15.4368,15.4533,15.4368,15.4533,56800.0
2012-02-29 12:30:00,18.83,18.83,18.81,18.82,26800.0,15.4533,15.4533,15.4368,15.4451,26800.0
2012-02-29 12:40:00,18.82,18.82,18.77,18.78,52400.0,15.4451,15.4451,15.404,15.4122,52400.0
2012-02-29 12:50:00,18.78,18.8,18.78,18.79,81200.0,15.4122,15.4286,15.4122,15.4204,81200.0
2012-02-29 13:00:00,18.79,18.82,18.79,18.82,24800.0,15.4204,15.4451,15.4204,15.4451,24800.0
2012-02-29 13:10:00,18.81,18.81,18.76,18.77,38800.0,15.4368,15.4368,15.3958,15.404,38800.0
2012-02-29 13:20:00,18.76,18.79,18.76,18.77,45600.0,15.3958,15.4204,15.3958,15.404,45600.0
2012-02-29 13:30:00,18.77,18.78,18.75,18.76,616000.0,15.404,15.4122,15.3876,15.3958,616000.0
2012-02-29 13:40:00,18.75,18.79,18.75,18.79,776400.0,15.3876,15.4204,15.3876,15.4204,776400.0
2012-02-29 13:50:00,18.79,18.8,18.75,18.79,165200.0,15.4204,15.4286,15.3876,15.4204,165200.0
2012-02-29 14:00:00,18.79,18.82,18.79,18.8,300800.0,15.4204,15.4451,15.4204,15.4286,300800.0
2012-02-29 14:10:00,18.8,18.81,18.76,18.77,130800.0,15.4286,15.4368,15.3958,15.404,130800.0
2012-02-29 14:20:00,18.77,18.77,18.75,18.76,73200.0,15.404,15.404,15.3876,15.3958,73200.0
2012-02-29 14:30:00,18.75,18.75,18.7,18.71,177200.0,15.3876,15.3876,15.3466,15.3548,177200.0
2012-02-29 14:40:00,18.7,18.73,18.68,18.72,105200.0,15.3466,15.3712,15.3302,15.363,105200.0
2012-02-29 14:50:00,18.72,18.74,18.7,18.71,45200.0,15.363,15.3794,15.3466,15.3548,45200.0
2012-02-29 15:00:00,18.71,18.71,18.65,18.68,140000.0,15.3548,15.3548,15.3055,15.3302,140000.0
2012-02-29 15:10:00,18.68,18.71,18.67,18.7,88800.0,15.3302,15.3548,15.322,15.3466,88800.0
2012-02-29 15:20:00,18.7,18.7,18.67,18.68,121200.0,15.3466,15.3466,15.322,15.3302,121200.0
2012-02-29 15:30:00,18.68,18.68,18.62,18.64,286000.0,15.3302,15.3302,15.2809,15.2973,286000.0
2012-02-29 15:40:00,18.64,18.69,18.63,18.68,328400.0,15.2973,15.3384,15.2891,15.3302,328400.0
2012-02-29 15:50:00,18.68,18.68,18.6,18.6,979200.0,15.3302,15.3302,15.2645,15.2645,979200.0
2012-03-01 09:30:00,18.67,18.75,18.66,18.73,522000.0,15.322,15.3876,15.3137,15.3712,522000.0
2012-03-01 09:40:00,18.73,18.77,18.73,18.77,180000.0,15.3712,15.404,15.3712,15.404,180000.0
2012-03-01 09:50:00,18.77,18.82,18.77,18.8,113600.0,15.404,15.4451,15.404,15.4286,113600.0
2012-03-01 10:00:00,18.8,18.8,18.7,18.77,278000.0,15.4286,15.4286,15.3466,15.404,278000.0
2012-03-01 10:10:00,18.77,18.8,18.75,18.76,184800.0,15.404,15.4286,15.3876,15.3958,184800.0
2012-03-01 10:20:00,18.76,18.82,18.76,18.78,258400.0,15.3958,15.4451,15.3958,15.4122,258400.0
2012-03-01 10:30:00,18.78,18.78,18.73,18.76,237200.0,15.4122,15.4122,15.3712,15.3958,237200.0
2012-03-01 10:40:00,18.76,18.8,18.75,18.79,1224000.0,15.3958,15.4286,15.3876,15.4204,1224000.0
2012-03-01 10:50:00,18.78,18.81,18.75,18.8,89600.0,15.4122,15.4368,15.3876,15.4286,89600.0
2012-03-01 11:00:00,18.8,18.82,18.76,18.76,465200.0,15.4286,15.4451,15.3958,15.3958,465200.0
2012-03-01 11:10:00,18.77,18.78,18.72,18.75,209600.0,15.404,15.4122,15.363,15.3876,209600.0
2012-03-01 11:20:00,18.75,18.77,18.72,18.77,88000.0,15.3876,15.404,15.363,15.404,88000.0
2012-03-01 11:30:00,18.78,18.79,18.76,18.77,61600.0,15.4122,15.4204,15.3958,15.404,61600.0
2012-03-01 11:40:00,18.77,18.8,18.77,18.79,63600.0,15.404,15.4286,15.404,15.4204,63600.0
2012-03-01 11:50:00,18.79,18.79,18.77,18.78,85600.0,15.4204,15.4204,15.404,15.4122,85600.0
2012-03-01 12:00:00,18.78,18.79,18.77,18.79,50800.0,15.4122,15.4204,15.404,15.4204,50800.0
2012-03-01 12:10:00,18.79,18.81,18.79,18.81,29200.0,15.4204,15.4368,15.4204,15.4368,29200.0
2012-03-01 12:20:00,18.81,18.85,18.81,18.83,118800.0,15.4368,15.4697,15.4368,15.4533,118800.0
2012-03-01 12:30:00,18.84,18.84,18.83,18.83,44800.0,15.4615,15.4615,15.4533,15.4533,44800.0
2012-03-01 12:40:00,18.84,18.85,18.83,18.85,55200.0,15.4615,15.4697,15.4533,15.4697,55200.0
2012-03-01 12:50:00,18.85,18.87,18.84,18.86,144400.0,15.4697,15.4861,15.4615,15.4779,144400.0
2012-03-01 13:00:00,18.86,18.86,18.85,18.86,37200.0,15.4779,15.4779,15.4697,15.4779,37200.0
2012-03-01 13:10:00,18.86,18.86,18.84,18.84,46800.0,15.4779,15.4779,15.4615,15.4615,46800.0
2012-03-01 13:20:00,18.84,18.9,18.84,18.9,253600.0,15.4615,15.5107,15.4615,15.5107,253600.0
2012-03-01 13:30:00,18.9,18.92,18.9,18.92,58800.0,15.5107,15.5271,15.5107,15.5271,58800.0
2012-03-01 13:40:00,18.91,18.91,18.87,18.87,50000.0,15.5189,15.5189,15.4861,15.4861,50000.0
2012-03-01 13:50:00,18.87,18.88,18.86,18.87,51200.0,15.4861,15.4943,15.4779,15.4861,51200.0
2012-03-01 14:00:00,18.86,18.88,18.86,18.88,74000.0,15.4779,15.4943,15.4779,15.4943,74000.0
2012-03-01 14:10:00,18.88,18.88,18.85,18.85,62400.0,15.4943,15.4943,15.4697,15.4697,62400.0
2012-03-01 14:20:00,18.85,18.87,18.84,18.85,40000.0,15.4697,15.4861,15.4615,15.4697,40000.0
2012-03-01 14:30:00,18.85,18.86,18.83,18.83,46400.0,15.4697,15.4779,15.4533,15.4533,46400.0
2012-03-01 14:40:00,18.83,18.83,18.81,18.83,48000.0,15.4533,15.4533,15.4368,15.4533,48000.0
2012-03-01 14:50:00,18.83,18.84,18.81,18.84,42400.0,15.4533,15.4615,15.4368,15.4615,42400.0
2012-03-01 15:00:00,18.84,18.84,18.78,18.78,153200.0,15.4615,15.4615,15.4122,15.4122,153200.0
2012-03-01 15:10:00,18.78,18.81,18.73,18.73,253200.0,15.4122,15.4368,15.3712,15.3712,253200.0
2012-03-01 15:20:00,18.73,18.78,18.71,18.77,203200.0,15.3712,15.4122,15.3548,15.404,203200.0
2012-03-01 15:30:00,18.76,18.77,18.72,18.74,118800.0,15.3958,15.404,15.363,15.3794,118800.0
2012-03-01 15:40:00,18.74,18.77,18.74,18.75,220000.0,15.3794,15.404,15.3794,15.3876,220000.0
2012-03-01 15:50:00,18.75,18.76,18.7,18.71,316800.0,15.3876,15.3958,15.3466,15.3548,316800.0
2012-03-02 09:30:00,18.71,18.74,18.68,18.7,219600.0,15.3548,15.3794,15.3302,15.3466,219600.0
2012-03-02 09:40:00,18.7,18.7,18.65,18.65,195600.0,15.3466,15.3466,15.3055,15.3055,195600.0
2012-03-02 09:50:00,18.65,18.7,18.62,18.65,196800.0,15.3055,15.3466,15.2809,15.3055,196800.0
2012-03-02 10:00:00,18.65,18.67,18.63,18.65,168400.0,15.3055,15.322,15.2891,15.3055,168400.0
2012-03-02 10:10:00,18.64,18.73,18.64,18.72,209200.0,15.2973,15.3712,15.2973,15.363,209200.0
2012-03-02 10:20:00,18.72,18.73,18.71,18.71,91600.0,15.363,15.3712,15.3548,15.3548,91600.0
2012-03-02 10:30:00,18.72,18.73,18.67,18.68,237200.0,15.363,15.3712,15.322,15.3302,237200.0
2012-03-02 10:40:00,18.68,18.7,18.67,18.68,154000.0,15.3302,15.3466,15.322,15.3302,154000.0
2012-03-02 10:50:00,18.68,18.72,18.67,18.67,184000.0,15.3302,15.363,15.322,15.322,184000.0
2012-03-02 11:00:00,18.67,18.68,18.65,18.67,79600.0,15.322,15.3302,15.3055,15.322,79600.0
2012-03-02 11:10:00,18.67,18.67,18.63,18.65,144000.0,15.322,15.322,15.2891,15.3055,144000.0
2012-03-02 11:20:00,18.65,18.65,18.63,18.64,68400.0,15.3055,15.3055,15.2891,15.2973,68400.0
2012-03-02 11:30:00,18.64,18.64,18.63,18.63,82400.0,15.2973,15.2973,15.2891,15.2891,82400.0
2012-03-02 11:40:00,18.63,18.63,18.5,18.54,451200.0,15.2891,15.2891,15.1824,15.2153,451200.0
2012-03-02 11:50:00,18.54,18.54,18.52,18.52,96800.0,15.2153,15.2153,15.1989,15.1989,96800.0
2012-03-02 12:00:00,18.52,18.53,18.51,18.52,56800.0,15.1989,15.2071,15.1906,15.1989,56800.0
2012-03-02 12:10:00,18.52,18.52,18.45,18.47,184800.0,15.1989,15.1989,15.1414,15.1578,184800.0
2012-03-02 12:20:00,18.47,18.47,18.42,18.44,226800.0,15.1578,15.1578,15.1168,15.1332,226800.0
2012-03-02 12:30:00,18.43,18.48,18.43,18.47,150800.0,15.125,15.166,15.125,15.1578,150800.0
2012-03-02 12:40:00,18.48,18.48,18.48,18.48,80800.0,15.166,15.166,15.166,15.166,80800.0
2012-03-02 12:50:00,18.48,18.49,18.45,18.45,112000.0,15.166,15.1742,15.1414,15.1414,112000.0
2012-03-02 13:00:00,18.45,18.46,18.43,18.45,140000.0,15.1414,15.1496,15.125,15.1414,140000.0
2012-03-02 13:10:00,18.45,18.45,18.38,18.38,257600.0,15.1414,15.1414,15.084,15.084,257600.0
2012-03-02 13:20:00,18.38,18.38,18.32,18.38,225600.0,15.084,15.084,15.0347,15.084,225600.0
2012-03-02 13:30:00,18.37,18.41,18.37,18.41,83200.0,15.0758,15.1086,15.0758,15.1086,83200.0
2012-03-02 13:40:00,18.41,18.43,18.4,18.4,136800.0,15.1086,15.125,15.1004,15.1004,136800.0
2012-03-02 13:50:00,18.4,18.43,18.4,18.43,86800.0,15.1004,15.125,15.1004,15.125,86800.0
2012-03-02 14:00:00,18.43,18.43,18.42,18.42,78400.0,15.125,15.125,15.1168,15.1168,78400.0
2012-03-02 14:10:00,18.42,18.43,18.4,18.43,92800.0,15.1168,15.125,15.1004,15.125,92800.0
2012-03-02 14:20:00,18.43,18.44,18.41,18.42,147600.0,15.125,15.1332,15.1086,15.1168,147600.0
2012-03-02 14:30:00,18.42,18.42,18.4,18.42,134800.0,15.1168,15.1168,15.1004,15.1168,134800.0
2012-03-02 14:40:00,18.42,18.43,18.41,18.43,107600.0,15.1168,15.125,15.1086,15.125,107600.0
2012-03-02 14:50:00,18.43,18.46,18.43,18.46,115600.0,15.125,15.1496,15.125,15.1496,115600.0
2012-03-02 15:00:00,18.46,18.47,18.41,18.42,250000.0,15.1496,15.1578,15.1086,15.1168,250000.0
2012-03-02 15:10:00,18.42,18.43,18.41,18.42,196800.0,15.1168,15.125,15.1086,15.1168,196800.0
2012-03-02 15:20:00,18.41,18.44,18.41,18.44,102800.0,15.1086,15.1332,15.1086,15.1332,102800.0
2012-03-02 15:30:00,18.44,18.48,18.43,18.43,235600.0,15.1332,15.166,15.125,15.125,235600.0
2012-03-02 15:40:00,18.43,18.44,18.4,18.4,210400.0,15.125,15.1332,15.1004,15.1004,210400.0
2012-03-02 15:50:00,18.4,18.42,18.39,18.42,700800.0,15.1004,15.1168,15.0922,15.1168,700800.0
2012-03-05 09:30:00,18.33,18.36,18.31,18.36,282400.0,15.0429,15.0675,15.0265,15.0675,282400.0
2012-03-05 09:40:00,18.36,18.37,18.33,18.34,221600.0,15.0675,15.0758,15.0429,15.0511,221600.0
2012-03-05 09:50:00,18.34,18.37,18.34,18.36,128400.0,15.0511,15.0758,15.0511,15.0675,128400.0
2012-03-05 10:00:00,18.37,18.4,18.34,18.38,363600.0,15.0758,15.1004,15.0511,15.084,363600.0
2012-03-05 10:10:00,18.38,18.38,18.31,18.32,154800.0,15.084,15.084,15.0265,15.0347,154800.0
2012-03-05 10:20:00,18.31,18.32,18.24,18.27,226400.0,15.0265,15.0347,14.9691,14.9937,226400.0
2012-03-05 10:30:00,18.26,18.3,18.24,18.29,200800.0,14.9855,15.0183,14.9691,15.0101,200800.0
2012-03-05 10:40:00,18.29,18.34,18.29,18.34,132000.0,15.0101,15.0511,15.0101,15.0511,132000.0
2012-03-05 10:50:00,18.34,18.37,18.34,18.36,131600.0,15.0511,15.0758,15.0511,15.0675,131600.0
2012-03-05 11:00:00,18.37,18.41,18.35,18.39,168400.0,15.0758,15.1086,15.0593,15.0922,168400.0
2012-03-05 11:10:00,18.4,18.4,18.29,18.33,198400.0,15.1004,15.1004,15.0101,15.0429,198400.0
2012-03-05 11:20:00,18.33,18.38,18.33,18.38,83200.0,15.0429,15.084,15.0429,15.084,83200.0
2012-03-05 11:30:00,18.37,18.38,18.34,18.34,169200.0,15.0758,15.084,15.0511,15.0511,169200.0
2012-03-05 11:40:00,18.34,18.39,18.32,18.39,195600.0,15.0511,15.0922,15.0347,15.0922,195600.0
2012-03-05 11:50:00,18.39,18.41,18.36,18.37,148000.0,15.0922,15.1086,15.0675,15.0758,148000.0
2012-03-05 12:00:00,18.37,18.41,18.37,18.4,95200.0,15.0758,15.1086,15.0758,15.1004,95200.0
2012-03-05 12:10:00,18.4,18.41,18.37,18.38,104800.0,15.1004,15.1086,15.0758,15.084,104800.0
2012-03-05 12:20:00,18.38,18.39,18.36,18.38,24800.0,15.084,15.0922,15.0675,15.084,24800.0
2012-03-05 12:30:00,18.38,18.38,18.36,18.37,41200.0,15.084,15.084,15.0675,15.0758,41200.0
2012-03-05 12:40:00,18.37,18.39,18.36,18.38,172800.0,15.0758,15.0922,15.0675,15.084,172800.0
2012-03-05 12:50:00,18.38,18.38,18.35,18.36,106800.0,15.084,15.084,15.0593,15.0675,106800.0
2012-03-05 13:00:00,18.36,18.39,18.35,18.37,48400.0,15.0675,15.0922,15.0593,15.0758,48400.0
2012-03-05 13:10:00,18.37,18.41,18.37,18.41,90400.0,15.0758,15.1086,15.0758,15.1086,90400.0
2012-03-05 13:20:00,18.41,18.41,18.39,18.41,45200.0,15.1086,15.1086,15.0922,15.1086,45200.0
2012-03-05 13:30:00,18.41,18.41,18.39,18.4,94000.0,15.1086,15.1086,15.0922,15.1004,94000.0
2012-03-05 13:40:00,18.4,18.41,18.4,18.4,35600.0,15.1004,15.1086,15.1004,15.1004,35600.0
2012-03-05 13:50:00,18.4,18.4,18.37,18.39,62800.0,15.1004,15.1004,15.0758,15.0922,62800.0
2012-03-05 14:00:00,18.39,18.4,18.39,18.4,36000.0,15.0922,15.1004,15.0922,15.1004,36000.0
2012-03-05 14:10:00,18.4,18.41,18.39,18.4,44000.0,15.1004,15.1086,15.0922,15.1004,44000.0
2012-03-05 14:20:00,18.4,18.42,18.38,18.41,50000.0,15.1004,15.1168,15.084,15.1086,50000.0
2012-03-05 14:30:00,18.41,18.41,18.38,18.4,68000.0,15.1086,15.1086,15.084,15.1004,68000.0
2012-03-05 14:40:00,18.4,18.4,18.39,18.4,75600.0,15.1004,15.1004,15.0922,15.1004,75600.0
2012-03-05 14:50:00,18.4,18.46,18.4,18.45,112800.0,15.1004,15.1496,15.1004,15.1414,112800.0
2012-03-05 15:00:00,18.46,18.46,18.45,18.45,84000.0,15.1496,15.1496,15.1414,15.1414,84000.0
2012-03-05 15:10:00,18.46,18.46,18.45,18.46,37600.0,15.1496,15.1496,15.1414,15.1496,37600.0
2012-03-05 15:20:00,18.46,18.47,18.45,18.46,68800.0,15.1496,15.1578,15.1414,15.1496,68800.0
2012-03-05 15:30:00,18.46,18.47,18.45,18.46,56000.0,15.1496,15.1578,15.1414,15.1496,56000.0
2012-03-05 15:40:00,18.46,18.46,18.43,18.44,216400.0,15.1496,15.1496,15.125,15.1332,216400.0
2012-03-05 15:50:00,18.44,18.45,18.43,18.44,619600.0,15.1332,15.1414,15.125,15.1332,619600.0
2012-03-06 09:30:00,18.24,18.29,18.22,18.25,511200.0,14.9691,15.0101,14.9527,14.9773,511200.0
2012-03-06 09:40:00,18.25,18.29,18.23,18.23,395200.0,14.9773,15.0101,14.9609,14.9609,395200.0
2012-03-06 09:50:00,18.23,18.24,18.21,18.22,200000.0,14.9609,14.9691,14.9444,14.9527,200000.0
2012-03-06 10:00:00,18.21,18.25,18.19,18.2,302800.0,14.9444,14.9773,14.928,14.9362,302800.0
2012-03-06 10:10:00,18.2,18.21,18.15,18.16,413200.0,14.9362,14.9444,14.8952,14.9034,413200.0
2012-03-06 10:20:00,18.16,18.18,18.12,18.17,788400.0,14.9034,14.9198,14.8706,14.9116,788400.0
2012-03-06 10:30:00,18.17,18.21,18.16,18.2,188800.0,14.9116,14.9444,14.9034,14.9362,188800.0
2012-03-06 10:40:00,18.2,18.21,18.16,18.17,84400.0,14.9362,14.9444,14.9034,14.9116,84400.0
2012-03-06 10:50:00,18.17,18.17,18.13,18.15,123600.0,14.9116,14.9116,14.8788,14.8952,123600.0
2012-03-06 11:00:00,18.15,18.2,18.15,18.2,145200.0,14.8952,14.9362,14.8952,14.9362,145200.0
2012-03-06 11:10:00,18.19,18.19,18.15,18.17,141200.0,14.928,14.928,14.8952,14.9116,141200.0
2012-03-06 11:20:00,18.17,18.19,18.16,18.19,112800.0,14.9116,14.928,14.9034,14.928,112800.0
2012-03-06 11:30:00,18.18,18.19,18.14,18.16,82400.0,14.9198,14.928,14.887,14.9034,82400.0
2012-03-06 11:40:00,18.16,18.18,18.14,18.15,62400.0,14.9034,14.9198,14.887,14.8952,62400.0
2012-03-06 11:50:00,18.14,18.15,18.11,18.13,123200.0,14.887,14.8952,14.8624,14.8788,123200.0
2012-03-06 12:00:00,18.12,18.14,18.11,18.11,132800.0,14.8706,14.887,14.8624,14.8624,132800.0
2012-03-06 12:10:00,18.11,18.11,18.08,18.1,162000.0,14.8624,14.8624,14.8378,14.8542,162000.0
2012-03-06 12:20:00,18.09,18.11,18.08,18.09,102800.0,14.846,14.8624,14.8378,14.846,102800.0
2012-03-06 12:30:00,18.09,18.13,18.09,18.13,81200.0,14.846,14.8788,14.846,14.8788,81200.0
2012-03-06 12:40:00,18.13,18.13,18.11,18.12,58400.0,14.8788,14.8788,14.8624,14.8706,58400.0
2012-03-06 12:50:00,18.12,18.13,18.11,18.11,66800.0,14.8706,14.8788,14.8624,14.8624,66800.0
2012-03-06 13:00:00,18.11,18.13,18.1,18.12,83200.0,14.8624,14.8788,14.8542,14.8706,83200.0
2012-03-06 13:10:00,18.12,18.12,18.1,18.11,77600.0,14.8706,14.8706,14.8542,14.8624,77600.0
2012-03-06 13:20:00,18.11,18.11,18.09,18.1,116800.0,14.8624,14.8624,14.846,14.8542,116800.0
2012-03-06 13:30:00,18.1,18.12,18.1,18.11,37600.0,14.8542,14.8706,14.8542,14.8624,37600.0
2012-03-06 13:40:00,18.11,18.13,18.09,18.12,104000.0,14.8624,14.8788,14.846,14.8706,104000.0
2012-03-06 13:50:00,18.12,18.12,18.1,18.1,118800.0,14.8706,14.8706,14.8542,14.8542,118800.0
2012-03-06 14:00:00,18.1,18.11,18.09,18.1,78400.0,14.8542,14.8624,14.846,14.8542,78400.0
2012-03-06 14:10:00,18.1,18.11,18.09,18.1,66800.0,14.8542,14.8624,14.846,14.8542,66800.0
2012-03-06 14:20:00,18.1,18.1,18.07,18.07,85200.0,14.8542,14.8542,14.8296,14.8296,85200.0
2012-03-06 14:30:00,18.07,18.08,18.04,18.06,206000.0,14.8296,14.8378,14.8049,14.8213,206000.0
2012-03-06 14:40:00,18.06,18.06,18.04,18.06,96800.0,14.8213,14.8213,14.8049,14.8213,96800.0
2012-03-06 14:50:00,18.06,18.07,18.05,18.05,36000.0,14.8213,14.8296,14.8131,14.8131,36000.0
2012-03-06 15:00:00,18.06,18.09,18.06,18.09,74400.0,14.8213,14.846,14.8213,14.846,74400.0
2012-03-06 15:10:00,18.09,18.1,18.08,18.1,148800.0,14.846,14.8542,14.8378,14.8542,148800.0
2012-03-06 15:20:00,18.1,18.1,18.07,18.08,93600.0,14.8542,14.8542,14.8296,14.8378,93600.0
2012-03-06 15:30:00,18.08,18.09,18.06,18.08,99200.0,14.8378,14.846,14.8213,14.8378,99200.0
2012-03-06 15:40:00,18.08,18.1,18.08,18.09,129600.0,14.8378,14.8542,14.8378,14.846,129600.0
2012-03-06 15:50:00,18.09,18.11,18.08,18.1,578000.0,14.846,14.8624,14.8378,14.8542,578000.0
2012-03-07 09:30:00,18.16,18.17,18.11,18.13,398800.0,14.9034,14.9116,14.8624,14.8788,398800.0
2012-03-07 09:40:00,18.13,18.15,18.11,18.13,218800.0,14.8788,14.8952,14.8624,14.8788,218800.0
2012-03-07 09:50:00,18.13,18.17,18.12,18.15,203200.0,14.8788,14.9116,14.8706,14.8952,203200.0
2012-03-07 10:00:00,18.15,18.15,18.11,18.12,98400.0,14.8952,14.8952,14.8624,14.8706,98400.0
2012-03-07 10:10:00,18.13,18.16,18.12,18.15,109600.0,14.8788,14.9034,14.8706,14.8952,109600.0
2012-03-07 10:20:00,18.15,18.16,18.1,18.13,101200.0,14.8952,14.9034,14.8542,14.8788,101200.0
2012-03-07 10:30:00,18.14,18.15,18.13,18.14,90800.0,14.887,14.8952,14.8788,14.887,90800.0
2012-03-07 10:40:00,18.14,18.14,18.11,18.13,66800.0,14.887,14.887,14.8624,14.8788,66800.0
2012-03-07 10:50:00,18.13,18.16,18.13,18.16,84800.0,14.8788,14.9034,14.8788,14.9034,84800.0
2012-03-07 11:00:00,18.16,18.2,18.16,18.2,122400.0,14.9034,14.9362,14.9034,14.9362,122400.0
2012-03-07 11:10:00,18.2,18.22,18.2,18.22,119600.0,14.9362,14.9527,14.9362,14.9527,119600.0
2012-03-07 11:20:00,18.22,18.23,18.22,18.23,43600.0,14.9527,14.9609,14.9527,14.9609,43600.0
2012-03-07 11:30:00,18.23,18.24,18.21,18.22,47600.0,14.9609,14.9691,14.9444,14.9527,47600.0
2012-03-07 11:40:00,18.22,18.23,18.22,18.22,95200.0,14.9527,14.9609,14.9527,14.9527,95200.0
2012-03-07 11:50:00,18.22,18.23,18.22,18.22,39200.0,14.9527,14.9609,14.9527,14.9527,39200.0
2012-03-07 12:00:00,18.23,18.25,18.23,18.23,24400.0,14.9609,14.9773,14.9609,14.9609,24400.0
2012-03-07 12:10:00,18.23,18.24,18.2,18.21,117200.0,14.9609,14.9691,14.9362,14.9444,117200.0
2012-03-07 12:20:00,18.21,18.22,18.2,18.22,36400.0,14.9444,14.9527,14.9362,14.9527,36400.0
2012-03-07 12:30:00,18.22,18.22,18.2,18.21,49600.0,14.9527,14.9527,14.9362,14.9444,49600.0
2012-03-07 12:40:00,18.21,18.23,18.21,18.23,45600.0,14.9444,14.9609,14.9444,14.9609,45600.0
2012-03-07 12:50:00,18.23,18.24,18.23,18.23,13600.0,14.9609,14.9691,14.9609,14.9609,13600.0
2012-03-07 13:00:00,18.23,18.23,18.2,18.22,42000.0,14.9609,14.9609,14.9362,14.9527,42000.0
2012-03-07 13:10:00,18.22,18.23,18.21,18.22,46800.0,14.9527,14.9609,14.9444,14.9527,46800.0
2012-03-07 13:20:00,18.23,18.23,18.22,18.22,17200.0,14.9609,14.9609,14.9527,14.9527,17200.0
2012-03-07 13:30:00,18.21,18.22,18.21,18.22,20400.0,14.9444,14.9527,14.9444,14.9527,20400.0
2012-03-07 13:40:00,18.22,18.22,18.2,18.21,57200.0,14.9527,14.9527,14.9362,14.9444,57200.0
2012-03-07 13:50:00,18.21,18.22,18.2,18.22,20400.0,14.9444,14.9527,14.9362,14.9527,20400.0
2012-03-07 14:00:00,18.22,18.25,18.22,18.24,75200.0,14.9527,14.9773,14.9527,14.9691,75200.0
2012-03-07 14:10:00,18.24,18.25,18.23,18.23,46000.0,14.9691,14.9773,14.9609,14.9609,46000.0
2012-03-07 14:20:00,18.23,18.24,18.22,18.24,35600.0,14.9609,14.9691,14.9527,14.9691,35600.0
2012-03-07 14:30:00,18.24,18.24,18.19,18.21,61200.0,14.9691,14.9691,14.928,14.9444,61200.0
2012-03-07 14:40:00,18.21,18.23,18.2,18.21,149200.0,14.9444,14.9609,14.9362,14.9444,149200.0
2012-03-07 14:50:00,18.21,18.24,18.21,18.24,211600.0,14.9444,14.9691,14.9444,14.9691,211600.0
2012-03-07 15:00:00,18.24,18.25,18.22,18.22,256000.0,14.9691,14.9773,14.9527,14.9527,256000.0
2012-03-07 15:10:00,18.22,18.24,18.21,18.24,267200.0,14.9527,14.9691,14.9444,14.9691,267200.0
2012-03-07 15:20:00,18.25,18.25,18.24,18.25,65600.0,14.9773,14.9773,14.9691,14.9773,65600.0
2012-03-07 15:30:00,18.25,18.27,18.25,18.26,65200.0,14.9773,14.9937,14.9773,14.9855,65200.0
2012-03-07 15:40:00,18.25,18.27,18.25,18.26,52000.0,14.9773,14.9937,14.9773,14.9855,52000.0
2012-03-07 15:50:00,18.26,18.26,18.24,18.25,268400.0,14.9855,14.9855,14.9691,14.9773,268400.0
2012-03-08 09:30:00,18.37,18.4,18.35,18.37,185600.0,15.0758,15.1004,15.0593,15.0758,185600.0
2012-03-08 09:40:00,18.37,18.39,18.33,18.34,106400.0,15.0758,15.0922,15.0429,15.0511,106400.0
2012-03-08 09:50:00,18.34,18.35,18.3,18.31,49200.0,15.0511,15.0593,15.0183,15.0265,49200.0
2012-03-08 10:00:00,18.31,18.31,18.26,18.28,91200.0,15.0265,15.0265,14.9855,15.0019,91200.0
2012-03-08 10:10:00,18.27,18.27,18.25,18.25,98400.0,14.9937,14.9937,14.9773,14.9773,98400.0
2012-03-08 10:20:00,18.25,18.25,18.2,18.22,121200.0,14.9773,14.9773,14.9362,14.9527,121200.0
2012-03-08 10:30:00,18.23,18.28,18.23,18.26,103600.0,14.9609,15.0019,14.9609,14.9855,103600.0
2012-03-08 10:40:00,18.26,18.3,18.25,18.29,121600.0,14.9855,15.0183,14.9773,15.0101,121600.0
2012-03-08 10:50:00,18.29,18.31,18.29,18.3,140400.0,15.0101,15.0265,15.0101,15.0183,140400.0
2012-03-08 11:00:00,18.3,18.36,18.3,18.35,95200.0,15.0183,15.0675,15.0183,15.0593,95200.0
2012-03-08 11:10:00,18.36,18.4,18.36,18.38,194800.0,15.0675,15.1004,15.0675,15.084,194800.0
2012-03-08 11:20:00,18.38,18.39,18.36,18.37,29600.0,15.084,15.0922,15.0675,15.0758,29600.0
2012-03-08 11:30:00,18.36,18.38,18.36,18.36,44000.0,15.0675,15.084,15.0675,15.0675,44000.0
2012-03-08 11:40:00,18.36,18.37,18.35,18.36,58400.0,15.0675,15.0758,15.0593,15.0675,58400.0
2012-03-08 11:50:00,18.37,18.38,18.36,18.38,16000.0,15.0758,15.084,15.0675,15.084,16000.0
2012-03-08 12:00:00,18.38,18.42,18.38,18.41,94800.0,15.084,15.1168,15.084,15.1086,94800.0
2012-03-08 12:10:00,18.41,18.42,18.39,18.39,44000.0,15.1086,15.1168,15.0922,15.0922,44000.0
2012-03-08 12:20:00,18.39,18.4,18.38,18.39,32800.0,15.0922,15.1004,15.084,15.0922,32800.0
2012-03-08 12:30:00,18.39,18.4,18.38,18.39,24800.0,15.0922,15.1004,15.084,15.0922,24800.0
2012-03-08 12:40:00,18.39,18.4,18.39,18.4,52000.0,15.0922,15.1004,15.0922,15.1004,52000.0
2012-03-08 12:50:00,18.4,18.42,18.4,18.4,48800.0,15.1004,15.1168,15.1004,15.1004,48800.0
2012-03-08 13:00:00,18.4,18.41,18.4,18.4,26400.0,15.1004,15.1086,15.1004,15.1004,26400.0
2012-03-08 13:10:00,18.4,18.43,18.38,18.42,69600.0,15.1004,15.125,15.084,15.1168,69600.0
2012-03-08 13:20:00,18.42,18.43,18.41,18.42,42400.0,15.1168,15.125,15.1086,15.1168,42400.0
2012-03-08 13:30:00,18.42,18.44,18.42,18.43,43600.0,15.1168,15.1332,15.1168,15.125,43600.0
2012-03-08 13:40:00,18.43,18.44,18.43,18.44,36000.0,15.125,15.1332,15.125,15.1332,36000.0
2012-03-08 13:50:00,18.44,18.45,18.43,18.43,73200.0,15.1332,15.1414,15.125,15.125,73200.0
2012-03-08 14:00:00,18.43,18.45,18.43,18.44,50800.0,15.125,15.1414,15.125,15.1332,50800.0
2012-03-08 14:10:00,18.44,18.44,18.42,18.43,29600.0,15.1332,15.1332,15.1168,15.125,29600.0
2012-03-08 14:20:00,18.43,18.44,18.42,18.43,48000.0,15.125,15.1332,15.1168,15.125,48000.0
2012-03-08 14:30:00,18.43,18.43,18.41,18.42,46400.0,15.125,15.125,15.1086,15.1168,46400.0
2012-03-08 14:40:00,18.42,18.45,18.42,18.45,70800.0,15.1168,15.1414,15.1168,15.1414,70800.0
2012-03-08 14:50:00,18.45,18.49,18.45,18.49,240400.0,15.1414,15.1742,15.1414,15.1742,240400.0
2012-03-08 15:00:00,18.49,18.49,18.47,18.48,103200.0,15.1742,15.1742,15.1578,15.166,103200.0
2012-03-08 15:10:00,18.48,18.5,18.48,18.49,97200.0,15.166,15.1824,15.166,15.1742,97200.0
2012-03-08 15:20:00,18.49,18.5,18.49,18.49,79600.0,15.1742,15.1824,15.1742,15.1742,79600.0
2012-03-08 15:30:00,18.49,18.5,18.47,18.47,110000.0,15.1742,15.1824,15.1578,15.1578,110000.0
2012-03-08 15:40:00,18.47,18.5,18.47,18.48,82400.0,15.1578,15.1824,15.1578,15.166,82400.0
2012-03-08 15:50:00,18.48,18.5,18.46,18.47,399600.0,15.166,15.1824,15.1496,15.1578,399600.0
2012-03-09 09:30:00,18.48,18.52,18.45,18.51,201600.0,15.166,15.1989,15.1414,15.1906,201600.0
2012-03-09 09:40:00,18.51,18.56,18.51,18.56,62400.0,15.1906,15.2317,15.1906,15.2317,62400.0
2012-03-09 09:50:00,18.56,18.57,18.51,18.52,56000.0,15.2317,15.2399,15.1906,15.1989,56000.0
2012-03-09 10:00:00,18.5,18.62,18.5,18.62,246000.0,15.1824,15.2809,15.1824,15.2809,246000.0
2012-03-09 10:10:00,18.62,18.65,18.58,18.65,178000.0,15.2809,15.3055,15.2481,15.3055,178000.0
2012-03-09 10:20:00,18.65,18.75,18.65,18.73,369200.0,15.3055,15.3876,15.3055,15.3712,369200.0
2012-03-09 10:30:00,18.73,18.79,18.73,18.79,175200.0,15.3712,15.4204,15.3712,15.4204,175200.0
2012-03-09 10:40:00,18.79,18.8,18.77,18.77,186800.0,15.4204,15.4286,15.404,15.404,186800.0
2012-03-09 10:50:00,18.77,18.78,18.77,18.77,82800.0,15.404,15.4122,15.404,15.404,82800.0
2012-03-09 11:00:00,18.77,18.79,18.77,18.77,89600.0,15.404,15.4204,15.404,15.404,89600.0
2012-03-09 11:10:00,18.78,18.79,18.78,18.78,60400.0,15.4122,15.4204,15.4122,15.4122,60400.0
2012-03-09 11:20:00,18.79,18.79,18.77,18.77,52000.0,15.4204,15.4204,15.404,15.404,52000.0
2012-03-09 11:30:00,18.77,18.78,18.76,18.78,100800.0,15.404,15.4122,15.3958,15.4122,100800.0
2012-03-09 11:40:00,18.78,18.81,18.78,18.8,237200.0,15.4122,15.4368,15.4122,15.4286,237200.0
2012-03-09 11:50:00,18.8,18.83,18.8,18.81,83600.0,15.4286,15.4533,15.4286,15.4368,83600.0
2012-03-09 12:00:00,18.82,18.83,18.8,18.81,216800.0,15.4451,15.4533,15.4286,15.4368,216800.0
2012-03-09 12:10:00,18.81,18.82,18.81,18.81,90800.0,15.4368,15.4451,15.4368,15.4368,90800.0
2012-03-09 12:20:00,18.82,18.82,18.81,18.82,43600.0,15.4451,15.4451,15.4368,15.4451,43600.0
2012-03-09 12:30:00,18.82,18.82,18.81,18.81,84000.0,15.4451,15.4451,15.4368,15.4368,84000.0
2012-03-09 12:40:00,18.81,18.81,18.8,18.8,22800.0,15.4368,15.4368,15.4286,15.4286,22800.0
2012-03-09 12:50:00,18.8,18.81,18.79,18.79,75200.0,15.4286,15.4368,15.4204,15.4204,75200.0
2012-03-09 13:00:00,18.79,18.8,18.79,18.79,24800.0,15.4204,15.4286,15.4204,15.4204,24800.0
2012-03-09 13:10:00,18.79,18.79,18.78,18.78,116800.0,15.4204,15.4204,15.4122,15.4122,116800.0
2012-03-09 13:20:00,18.78,18.78,18.74,18.75,89600.0,15.4122,15.4122,15.3794,15.3876,89600.0
2012-03-09 13:30:00,18.75,18.77,18.73,18.77,93600.0,15.3876,15.404,15.3712,15.404,93600.0
2012-03-09 13:40:00,18.77,18.78,18.75,18.77,86400.0,15.404,15.4122,15.3876,15.404,86400.0
2012-03-09 13:50:00,18.77,18.78,18.76,18.77,60400.0,15.404,15.4122,15.3958,15.404,60400.0
2012-03-09 14:00:00,18.77,18.78,18.74,18.75,71200.0,15.404,15.4122,15.3794,15.3876,71200.0
2012-03-09 14:10:00,18.75,18.76,18.74,18.74,60000.0,15.3876,15.3958,15.3794,15.3794,60000.0
2012-03-09 14:20:00,18.74,18.75,18.74,18.75,24000.0,15.3794,15.3876,15.3794,15.3876,24000.0
2012-03-09 14:30:00,18.75,18.76,18.75,18.76,22000.0,15.3876,15.3958,15.3876,15.3958,22000.0
2012-03-09 14:40:00,18.76,18.77,18.73,18.73,44000.0,15.3958,15.404,15.3712,15.3712,44000.0
2012-03-09 14:50:00,18.73,18.73,18.65,18.67,236800.0,15.3712,15.3712,15.3055,15.322,236800.0
2012-03-09 15:00:00,18.67,18.7,18.67,18.69,79600.0,15.322,15.3466,15.322,15.3384,79600.0
2012-03-09 15:10:00,18.69,18.69,18.66,18.67,172400.0,15.3384,15.3384,15.3137,15.322,172400.0
2012-03-09 15:20:00,18.67,18.71,18.67,18.71,177200.0,15.322,15.3548,15.322,15.3548,177200.0
2012-03-09 15:30:00,18.71,18.71,18.68,18.71,165600.0,15.3548,15.3548,15.3302,15.3548,165600.0
2012-03-09 15:40:00,18.7,18.71,18.68,18.7,192000.0,15.3466,15.3548,15.3302,15.3466,192000.0
2012-03-09 15:50:00,18.7,18.71,18.67,18.71,108800.0,15.3466,15.3548,15.322,15.3548,108800.0
2012-03-12 09:30:00,18.72,18.76,18.68,18.75,541200.0,15.363,15.3958,15.3302,15.3876,541200.0
2012-03-12 09:40:00,18.75,18.79,18.73,18.74,165200.0,15.3876,15.4204,15.3712,15.3794,165200.0
2012-03-12 09:50:00,18.74,18.77,18.71,18.74,168800.0,15.3794,15.404,15.3548,15.3794,168800.0
2012-03-12 10:00:00,18.74,18.74,18.67,18.7,476400.0,15.3794,15.3794,15.322,15.3466,476400.0
2012-03-12 10:10:00,18.7,18.74,18.68,18.73,203200.0,15.3466,15.3794,15.3302,15.3712,203200.0
2012-03-12 10:20:00,18.72,18.73,18.67,18.69,80400.0,15.363,15.3712,15.322,15.3384,80400.0
2012-03-12 10:30:00,18.68,18.68,18.64,18.64,78000.0,15.3302,15.3302,15.2973,15.2973,78000.0
2012-03-12 10:40:00,18.64,18.67,18.63,18.66,95600.0,15.2973,15.322,15.2891,15.3137,95600.0
2012-03-12 10:50:00,18.66,18.7,18.66,18.67,43200.0,15.3137,15.3466,15.3137,15.322,43200.0
2012-03-12 11:00:00,18.68,18.68,18.65,18.65,76800.0,15.3302,15.3302,15.3055,15.3055,76800.0
2012-03-12 11:10:00,18.66,18.68,18.65,18.67,76800.0,15.3137,15.3302,15.3055,15.322,76800.0
2012-03-12 11:20:00,18.66,18.66,18.61,18.63,83600.0,15.3137,15.3137,15.2727,15.2891,83600.0
2012-03-12 11:30:00,18.62,18.66,18.62,18.66,68000.0,15.2809,15.3137,15.2809,15.3137,68000.0
2012-03-12 11:40:00,18.66,18.67,18.65,18.66,81200.0,15.3137,15.322,15.3055,15.3137,81200.0
2012-03-12 11:50:00,18.66,18.7,18.66,18.67,89200.0,15.3137,15.3466,15.3137,15.322,89200.0
2012-03-12 12:00:00,18.67,18.68,18.63,18.68,116400.0,15.322,15.3302,15.2891,15.3302,116400.0
2012-03-12 12:10:00,18.67,18.71,18.67,18.71,57200.0,15.322,15.3548,15.322,15.3548,57200.0
2012-03-12 12:20:00,18.7,18.7,18.68,18.68,147600.0,15.3466,15.3466,15.3302,15.3302,147600.0
2012-03-12 12:30:00,18.68,18.7,18.66,18.68,102400.0,15.3302,15.3466,15.3137,15.3302,102400.0
2012-03-12 12:40:00,18.67,18.69,18.66,18.68,57200.0,15.322,15.3384,15.3137,15.3302,57200.0
2012-03-12 12:50:00,18.67,18.67,18.65,18.67,64800.0,15.322,15.322,15.3055,15.322,64800.0
2012-03-12 13:00:00,18.67,18.67,18.66,18.67,24800.0,15.322,15.322,15.3137,15.322,24800.0
2012-03-12 13:10:00,18.67,18.68,18.65,18.68,49200.0,15.322,15.3302,15.3055,15.3302,49200.0
2012-03-12 13:20:00,18.68,18.69,18.67,18.69,100800.0,15.3302,15.3384,15.322,15.3384,100800.0
2012-03-12 13:30:00,18.69,18.74,18.69,18.73,40400.0,15.3384,15.3794,15.3384,15.3712,40400.0
2012-03-12 13:40:00,18.73,18.74,18.72,18.72,29600.0,15.3712,15.3794,15.363,15.363,29600.0
2012-03-12 13:50:00,18.72,18.73,18.7,18.7,29600.0,15.363,15.3712,15.3466,15.3466,29600.0
2012-03-12 14:00:00,18.7,18.7,18.69,18.7,15600.0,15.3466,15.3466,15.3384,15.3466,15600.0
2012-03-12 14:10:00,18.71,18.73,18.7,18.71,37200.0,15.3548,15.3712,15.3466,15.3548,37200.0
2012-03-12 14:20:00,18.71,18.72,18.7,18.72,68000.0,15.3548,15.363,15.3466,15.363,68000.0
2012-03-12 14:30:00,18.72,18.72,18.7,18.71,36400.0,15.363,15.363,15.3466,15.3548,36400.0
2012-03-12 14:40:00,18.71,18.72,18.7,18.71,32000.0,15.3548,15.363,15.3466,15.3548,32000.0
2012-03-12 14:50:00,18.71,18.72,18.7,18.72,37200.0,15.3548,15.363,15.3466,15.363,37200.0
2012-03-12 15:00:00,18.72,18.72,18.71,18.71,26000.0,15.363,15.363,15.3548,15.3548,26000.0
2012-03-12 15:10:00,18.7,18.72,18.7,18.71,39200.0,15.3466,15.363,15.3466,15.3548,39200.0
2012-03-12 15:20:00,18.71,18.72,18.7,18.72,54000.0,15.3548,15.363,15.3466,15.363,54000.0
2012-03-12 15:30:00,18.72,18.72,18.68,18.69,89200.0,15.363,15.363,15.3302,15.3384,89200.0
2012-03-12 15:40:00,18.69,18.69,18.67,18.69,155200.0,15.3384,15.3384,15.322,15.3384,155200.0
2012-03-12 15:50:00,18.69,18.71,18.67,18.7,114400.0,15.3384,15.3548,15.322,15.3466,114400.0
2012-03-13 09:30:00,18.84,18.86,18.82,18.86,58800.0,15.4615,15.4779,15.4451,15.4779,58800.0
2012-03-13 09:40:00,18.85,18.86,18.81,18.83,98400.0,15.4697,15.4779,15.4368,15.4533,98400.0
2012-03-13 09:50:00,18.83,18.86,18.81,18.82,90000.0,15.4533,15.4779,15.4368,15.4451,90000.0
2012-03-13 10:00:00,18.83,18.83,18.78,18.81,70800.0,15.4533,15.4533,15.4122,15.4368,70800.0
2012-03-13 10:10:00,18.81,18.83,18.79,18.8,70800.0,15.4368,15.4533,15.4204,15.4286,70800.0
2012-03-13 10:20:00,18.8,18.82,18.8,18.81,54400.0,15.4286,15.4451,15.4286,15.4368,54400.0
2012-03-13 10:30:00,18.81,18.86,18.81,18.85,85600.0,15.4368,15.4779,15.4368,15.4697,85600.0
2012-03-13 10:40:00,18.85,18.86,18.85,18.85,87200.0,15.4697,15.4779,15.4697,15.4697,87200.0
2012-03-13 10:50:00,18.85,18.86,18.83,18.84,90000.0,15.4697,15.4779,15.4533,15.4615,90000.0
2012-03-13 11:00:00,18.84,18.86,18.84,18.86,62400.0,15.4615,15.4779,15.4615,15.4779,62400.0
2012-03-13 11:10:00,18.86,18.86,18.84,18.84,71600.0,15.4779,15.4779,15.4615,15.4615,71600.0
2012-03-13 11:20:00,18.84,18.85,18.83,18.84,90800.0,15.4615,15.4697,15.4533,15.4615,90800.0
2012-03-13 11:30:00,18.84,18.88,18.84,18.88,94000.0,15.4615,15.4943,15.4615,15.4943,94000.0
2012-03-13 11:40:00,18.89,18.92,18.85,18.86,209200.0,15.5025,15.5271,15.4697,15.4779,209200.0
2012-03-13 11:50:00,18.86,18.88,18.85,18.86,89200.0,15.4779,15.4943,15.4697,15.4779,89200.0
2012-03-13 12:00:00,18.86,18.89,18.86,18.88,99200.0,15.4779,15.5025,15.4779,15.4943,99200.0
2012-03-13 12:10:00,18.88,18.88,18.87,18.87,24400.0,15.4943,15.4943,15.4861,15.4861,24400.0
2012-03-13 12:20:00,18.87,18.89,18.87,18.88,65200.0,15.4861,15.5025,15.4861,15.4943,65200.0
2012-03-13 12:30:00,18.88,18.89,18.87,18.87,24800.0,15.4943,15.5025,15.4861,15.4861,24800.0
2012-03-13 12:40:00,18.86,18.89,18.86,18.89,118400.0,15.4779,15.5025,15.4779,15.5025,118400.0
2012-03-13 12:50:00,18.89,18.9,18.89,18.9,21600.0,15.5025,15.5107,15.5025,15.5107,21600.0
2012-03-13 13:00:00,18.9,18.9,18.89,18.9,36000.0,15.5107,15.5107,15.5025,15.5107,36000.0
2012-03-13 13:10:00,18.9,18.91,18.9,18.91,58400.0,15.5107,15.5189,15.5107,15.5189,58400.0
2012-03-13 13:20:00,18.91,18.93,18.91,18.92,56800.0,15.5189,15.5353,15.5189,15.5271,56800.0
2012-03-13 13:30:00,18.92,18.92,18.88,18.88,52800.0,15.5271,15.5271,15.4943,15.4943,52800.0
2012-03-13 13:40:00,18.88,18.89,18.88,18.89,26400.0,15.4943,15.5025,15.4943,15.5025,26400.0
2012-03-13 13:50:00,18.89,18.89,18.89,18.89,15600.0,15.5025,15.5025,15.5025,15.5025,15600.0
2012-03-13 14:00:00,18.88,18.89,18.87,18.88,17600.0,15.4943,15.5025,15.4861,15.4943,17600.0
2012-03-13 14:10:00,18.88,18.9,18.86,18.9,54800.0,15.4943,15.5107,15.4779,15.5107,54800.0
2012-03-13 14:20:00,18.9,18.93,18.85,18.88,108000.0,15.5107,15.5353,15.4697,15.4943,108000.0
2012-03-13 14:30:00,18.88,18.91,18.88,18.9,119200.0,15.4943,15.5189,15.4943,15.5107,119200.0
2012-03-13 14:40:00,18.9,18.91,18.87,18.87,116400.0,15.5107,15.5189,15.4861,15.4861,116400.0
2012-03-13 14:50:00,18.86,18.89,18.86,18.89,60400.0,15.4779,15.5025,15.4779,15.5025,60400.0
2012-03-13 15:00:00,18.89,18.96,18.89,18.95,100400.0,15.5025,15.5599,15.5025,15.5517,100400.0
2012-03-13 15:10:00,18.95,18.99,18.94,18.99,155600.0,15.5517,15.5846,15.5435,15.5846,155600.0
2012-03-13 15:20:00,18.99,19.05,18.98,19.02,298000.0,15.5846,15.6338,15.5764,15.6092,298000.0
2012-03-13 15:30:00,19.02,19.06,19.02,19.05,170800.0,15.6092,15.642,15.6092,15.6338,170800.0
2012-03-13 15:40:00,19.05,19.08,19.04,19.06,238000.0,15.6338,15.6584,15.6256,15.642,238000.0
2012-03-13 15:50:00,19.06,19.1,19.06,19.1,770000.0,15.642,15.6748,15.642,15.6748,770000.0
2012-03-14 09:30:00,19.1,19.11,19.07,19.07,968400.0,15.6748,15.683,15.6502,15.6502,968400.0
2012-03-14 09:40:00,19.07,19.13,19.07,19.12,372000.0,15.6502,15.6995,15.6502,15.6913,372000.0
2012-03-14 09:50:00,19.12,19.13,19.1,19.12,131600.0,15.6913,15.6995,15.6748,15.6913,131600.0
2012-03-14 10:00:00,19.11,19.13,19.1,19.13,84800.0,15.683,15.6995,15.6748,15.6995,84800.0
2012-03-14 10:10:00,19.13,19.14,19.11,19.13,126800.0,15.6995,15.7077,15.683,15.6995,126800.0
2012-03-14 10:20:00,19.13,19.13,19.07,19.07,155200.0,15.6995,15.6995,15.6502,15.6502,155200.0
2012-03-14 10:30:00,19.07,19.08,19.04,19.04,164000.0,15.6502,15.6584,15.6256,15.6256,164000.0
2012-03-14 10:40:00,19.05,19.06,19.03,19.05,99600.0,15.6338,15.642,15.6174,15.6338,99600.0
2012-03-14 10:50:00,19.04,19.05,18.99,19.0,122800.0,15.6256,15.6338,15.5846,15.5928,122800.0
2012-03-14 11:00:00,19.0,19.0,18.97,18.99,101200.0,15.5928,15.5928,15.5682,15.5846,101200.0
2012-03-14 11:10:00,19.0,19.01,18.95,18.95,162800.0,15.5928,15.601,15.5517,15.5517,162800.0
2012-03-14 11:20:00,18.96,18.98,18.96,18.97,124800.0,15.5599,15.5764,15.5599,15.5682,124800.0
2012-03-14 11:30:00,18.97,18.99,18.96,18.98,74400.0,15.5682,15.5846,15.5599,15.5764,74400.0
2012-03-14 11:40:00,18.98,18.99,18.96,18.96,84800.0,15.5764,15.5846,15.5599,15.5599,84800.0
2012-03-14 11:50:00,18.96,18.98,18.96,18.97,180400.0,15.5599,15.5764,15.5599,15.5682,180400.0
2012-03-14 12:00:00,18.97,18.99,18.97,18.97,42000.0,15.5682,15.5846,15.5682,15.5682,42000.0
2012-03-14 12:10:00,18.97,18.98,18.95,18.98,46400.0,15.5682,15.5764,15.5517,15.5764,46400.0
2012-03-14 12:20:00,18.98,18.98,18.97,18.97,172800.0,15.5764,15.5764,15.5682,15.5682,172800.0
2012-03-14 12:30:00,18.97,19.01,18.96,19.0,160800.0,15.5682,15.601,15.5599,15.5928,160800.0
2012-03-14 12:40:00,19.0,19.01,18.99,19.01,61200.0,15.5928,15.601,15.5846,15.601,61200.0
2012-03-14 12:50:00,19.01,19.01,19.0,19.01,33200.0,15.601,15.601,15.5928,15.601,33200.0
2012-03-14 13:00:00,19.0,19.02,18.99,19.02,67200.0,15.5928,15.6092,15.5846,15.6092,67200.0
2012-03-14 13:10:00,19.02,19.02,19.01,19.02,41600.0,15.6092,15.6092,15.601,15.6092,41600.0
2012-03-14 13:20:00,19.02,19.03,19.02,19.02,32400.0,15.6092,15.6174,15.6092,15.6092,32400.0
2012-03-14 13:30:00,19.02,19.02,18.97,18.98,51600.0,15.6092,15.6092,15.5682,15.5764,51600.0
2012-03-14 13:40:00,18.98,18.98,18.92,18.95,170000.0,15.5764,15.5764,15.5271,15.5517,170000.0
2012-03-14 13:50:00,18.95,18.97,18.9,18.91,92000.0,15.5517,15.5682,15.5107,15.5189,92000.0
2012-03-14 14:00:00,18.91,18.96,18.91,18.95,116000.0,15.5189,15.5599,15.5189,15.5517,116000.0
2012-03-14 14:10:00,18.95,18.95,18.88,18.89,112400.0,15.5517,15.5517,15.4943,15.5025,112400.0
2012-03-14 14:20:00,18.89,18.91,18.87,18.91,76800.0,15.5025,15.5189,15.4861,15.5189,76800.0
2012-03-14 14:30:00,18.91,18.92,18.89,18.92,95600.0,15.5189,15.5271,15.5025,15.5271,95600.0
2012-03-14 14:40:00,18.92,18.93,18.9,18.93,43600.0,15.5271,15.5353,15.5107,15.5353,43600.0
2012-03-14 14:50:00,18.93,18.93,18.91,18.93,64800.0,15.5353,15.5353,15.5189,15.5353,64800.0
2012-03-14 15:00:00,18.93,18.93,18.9,18.93,62800.0,15.5353,15.5353,15.5107,15.5353,62800.0
2012-03-14 15:10:00,18.93,18.93,18.89,18.89,64800.0,15.5353,15.5353,15.5025,15.5025,64800.0
2012-03-14 15:20:00,18.9,18.94,18.9,18.94,83200.0,15.5107,15.5435,15.5107,15.5435,83200.0
2012-03-14 15:30:00,18.94,18.95,18.92,18.94,62400.0,15.5435,15.5517,15.5271,15.5435,62400.0
2012-03-14 15:40:00,18.94,18.95,18.92,18.93,84000.0,15.5435,15.5517,15.5271,15.5353,84000.0
2012-03-14 15:50:00,18.93,18.95,18.93,18.95,117200.0,15.5353,15.5517,15.5353,15.5517,117200.0
2012-03-15 09:30:00,18.93,18.96,18.89,18.89,400800.0,15.5353,15.5599,15.5025,15.5025,400800.0
2012-03-15 09:40:00,18.88,18.89,18.86,18.88,138800.0,15.4943,15.5025,15.4779,15.4943,138800.0
2012-03-15 09:50:00,18.88,18.95,18.88,18.94,177200.0,15.4943,15.5517,15.4943,15.5435,177200.0
2012-03-15 10:00:00,18.93,18.96,18.88,18.92,314000.0,15.5353,15.5599,15.4943,15.5271,314000.0
2012-03-15 10:10:00,18.92,19.0,18.92,18.99,176400.0,15.5271,15.5928,15.5271,15.5846,176400.0
2012-03-15 10:20:00,19.0,19.01,18.96,18.96,184400.0,15.5928,15.601,15.5599,15.5599,184400.0
2012-03-15 10:30:00,18.96,18.98,18.94,18.95,229200.0,15.5599,15.5764,15.5435,15.5517,229200.0
2012-03-15 10:40:00,18.95,18.99,18.93,18.94,128400.0,15.5517,15.5846,15.5353,15.5435,128400.0
2012-03-15 10:50:00,18.94,18.98,18.92,18.92,191200.0,15.5435,15.5764,15.5271,15.5271,191200.0
2012-03-15 11:00:00,18.92,18.92,18.88,18.91,156800.0,15.5271,15.5271,15.4943,15.5189,156800.0
2012-03-15 11:10:00,18.91,18.92,18.9,18.92,95200.0,15.5189,15.5271,15.5107,15.5271,95200.0
2012-03-15 11:20:00,18.92,18.96,18.92,18.95,162400.0,15.5271,15.5599,15.5271,15.5517,162400.0
2012-03-15 11:30:00,18.96,18.99,18.95,18.96,134400.0,15.5599,15.5846,15.5517,15.5599,134400.0
2012-03-15 11:40:00,18.97,19.02,18.97,18.98,124400.0,15.5682,15.6092,15.5682,15.5764,124400.0
2012-03-15 11:50:00,18.98,18.99,18.96,18.96,53200.0,15.5764,15.5846,15.5599,15.5599,53200.0
2012-03-15 12:00:00,18.96,19.0,18.96,19.0,121200.0,15.5599,15.5928,15.5599,15.5928,121200.0
2012-03-15 12:10:00,19.0,19.01,18.99,19.01,67600.0,15.5928,15.601,15.5846,15.601,67600.0
2012-03-15 12:20:00,19.01,19.05,19.0,19.03,98000.0,15.601,15.6338,15.5928,15.6174,98000.0
2012-03-15 12:30:00,19.03,19.05,19.03,19.05,106000.0,15.6174,15.6338,15.6174,15.6338,106000.0
2012-03-15 12:40:00,19.05,19.11,19.05,19.1,116400.0,15.6338,15.683,15.6338,15.6748,116400.0
2012-03-15 12:50:00,19.1,19.1,19.08,19.08,180800.0,15.6748,15.6748,15.6584,15.6584,180800.0
2012-03-15 13:00:00,19.09,19.1,19.08,19.09,70400.0,15.6666,15.6748,15.6584,15.6666,70400.0
2012-03-15 13:10:00,19.09,19.1,19.05,19.06,83200.0,15.6666,15.6748,15.6338,15.642,83200.0
2012-03-15 13:20:00,19.06,19.06,19.02,19.02,77200.0,15.642,15.642,15.6092,15.6092,77200.0
2012-03-15 13:30:00,19.02,19.05,19.02,19.05,50800.0,15.6092,15.6338,15.6092,15.6338,50800.0
2012-03-15 13:40:00,19.05,19.05,19.03,19.04,20000.0,15.6338,15.6338,15.6174,15.6256,20000.0
2012-03-15 13:50:00,19.04,19.05,19.03,19.04,54400.0,15.6256,15.6338,15.6174,15.6256,54400.0
2012-03-15 14:00:00,19.05,19.08,19.02,19.08,65200.0,15.6338,15.6584,15.6092,15.6584,65200.0
2012-03-15 14:10:00,19.08,19.1,19.05,19.09,68000.0,15.6584,15.6748,15.6338,15.6666,68000.0
2012-03-15 14:20:00,19.1,19.11,19.09,19.1,70400.0,15.6748,15.683,15.6666,15.6748,70400.0
2012-03-15 14:30:00,19.1,19.1,19.05,19.07,178400.0,15.6748,15.6748,15.6338,15.6502,178400.0
2012-03-15 14:40:00,19.07,19.09,19.07,19.07,41600.0,15.6502,15.6666,15.6502,15.6502,41600.0
2012-03-15 14:50:00,19.08,19.1,19.08,19.1,84000.0,15.6584,15.6748,15.6584,15.6748,84000.0
2012-03-15 15:00:00,19.1,19.11,19.08,19.1,155200.0,15.6748,15.683,15.6584,15.6748,155200.0
2012-03-15 15:10:00,19.1,19.11,19.08,19.1,223200.0,15.6748,15.683,15.6584,15.6748,223200.0
2012-03-15 15:20:00,19.1,19.11,19.09,19.1,163200.0,15.6748,15.683,15.6666,15.6748,163200.0
2012-03-15 15:30:00,19.11,19.12,19.1,19.11,111600.0,15.683,15.6913,15.6748,15.683,111600.0
2012-03-15 15:40:00,19.11,19.11,19.1,19.1,56800.0,15.683,15.683,15.6748,15.6748,56800.0
2012-03-15 15:50:00,19.1,19.11,19.1,19.11,408000.0,15.6748,15.683,15.6748,15.683,408000.0
2012-03-16 09:30:00,19.13,19.14,19.11,19.13,145600.0,15.6995,15.7077,15.683,15.6995,145600.0
2012-03-16 09:40:00,19.13,19.14,19.06,19.07,203600.0,15.6995,15.7077,15.642,15.6502,203600.0
2012-03-16 09:50:00,19.07,19.08,19.04,19.06,126400.0,15.6502,15.6584,15.6256,15.642,126400.0
2012-03-16 10:00:00,19.06,19.1,19.06,19.09,66800.0,15.642,15.6748,15.642,15.6666,66800.0
2012-03-16 10:10:00,19.09,19.09,19.01,19.01,82800.0,15.6666,15.6666,15.601,15.601,82800.0
2012-03-16 10:20:00,19.0,19.07,19.0,19.06,233200.0,15.5928,15.6502,15.5928,15.642,233200.0
2012-03-16 10:30:00,19.06,19.11,19.04,19.1,582800.0,15.642,15.683,15.6256,15.6748,582800.0
2012-03-16 10:40:00,19.11,19.13,19.11,19.12,73200.0,15.683,15.6995,15.683,15.6913,73200.0
2012-03-16 10:50:00,19.12,19.13,19.11,19.12,128800.0,15.6913,15.6995,15.683,15.6913,128800.0
2012-03-16 11:00:00,19.12,19.13,19.11,19.13,191600.0,15.6913,15.6995,15.683,15.6995,191600.0
2012-03-16 11:10:00,19.13,19.13,19.09,19.09,102400.0,15.6995,15.6995,15.6666,15.6666,102400.0
2012-03-16 11:20:00,19.09,19.1,19.08,19.08,170000.0,15.6666,15.6748,15.6584,15.6584,170000.0
2012-03-16 11:30:00,19.08,19.09,19.07,19.08,90400.0,15.6584,15.6666,15.6502,15.6584,90400.0
2012-03-16 11:40:00,19.08,19.09,19.07,19.08,152800.0,15.6584,15.6666,15.6502,15.6584,152800.0
2012-03-16 11:50:00,19.08,19.11,19.07,19.11,129600.0,15.6584,15.683,15.6502,15.683,129600.0
2012-03-16 12:00:00,19.11,19.11,19.1,19.1,38800.0,15.683,15.683,15.6748,15.6748,38800.0
2012-03-16 12:10:00,19.1,19.11,19.1,19.1,57200.0,15.6748,15.683,15.6748,15.6748,57200.0
2012-03-16 12:20:00,19.1,19.11,19.1,19.11,46400.0,15.6748,15.683,15.6748,15.683,46400.0
2012-03-16 12:30:00,19.11,19.11,19.11,19.11,45200.0,15.683,15.683,15.683,15.683,45200.0
2012-03-16 12:40:00,19.11,19.12,19.1,19.11,74400.0,15.683,15.6913,15.6748,15.683,74400.0
2012-03-16 12:50:00,19.11,19.11,19.09,19.1,34800.0,15.683,15.683,15.6666,15.6748,34800.0
2012-03-16 13:00:00,19.09,19.1,19.09,19.1,19600.0,15.6666,15.6748,15.6666,15.6748,19600.0
2012-03-16 13:10:00,19.1,19.1,19.09,19.09,14800.0,15.6748,15.6748,15.6666,15.6666,14800.0
2012-03-16 13:20:00,19.09,19.1,19.09,19.09,19600.0,15.6666,15.6748,15.6666,15.6666,19600.0
2012-03-16 13:30:00,19.09,19.09,19.08,19.09,15600.0,15.6666,15.6666,15.6584,15.6666,15600.0
2012-03-16 13:40:00,19.08,19.08,19.06,19.07,44000.0,15.6584,15.6584,15.642,15.6502,44000.0
2012-03-16 13:50:00,19.07,19.09,19.07,19.09,28400.0,15.6502,15.6666,15.6502,15.6666,28400.0
2012-03-16 14:00:00,19.09,19.09,19.08,19.09,24800.0,15.6666,15.6666,15.6584,15.6666,24800.0
2012-03-16 14:10:00,19.09,19.09,19.08,19.09,30800.0,15.6666,15.6666,15.6584,15.6666,30800.0
2012-03-16 14:20:00,19.09,19.09,19.08,19.09,13200.0,15.6666,15.6666,15.6584,15.6666,13200.0
2012-03-16 14:30:00,19.09,19.09,19.08,19.08,10000.0,15.6666,15.6666,15.6584,15.6584,10000.0
2012-03-16 14:40:00,19.08,19.09,19.08,19.09,29200.0,15.6584,15.6666,15.6584,15.6666,29200.0
2012-03-16 14:50:00,19.09,19.09,19.08,19.08,13200.0,15.6666,15.6666,15.6584,15.6584,13200.0
2012-03-16 15:00:00,19.08,19.08,19.07,19.07,71200.0,15.6584,15.6584,15.6502,15.6502,71200.0
2012-03-16 15:10:00,19.07,19.08,19.03,19.05,166800.0,15.6502,15.6584,15.6174,15.6338,166800.0
2012-03-16 15:20:00,19.05,19.07,19.04,19.06,113200.0,15.6338,15.6502,15.6256,15.642,113200.0
2012-03-16 15:30:00,19.06,19.07,19.05,19.06,64000.0,15.642,15.6502,15.6338,15.642,64000.0
2012-03-16 15:40:00,19.07,19.08,19.06,19.07,141200.0,15.6502,15.6584,15.642,15.6502,141200.0
2012-03-16 15:50:00,19.07,19.07,19.05,19.06,353600.0,15.6502,15.6502,15.6338,15.642,353600.0
2012-03-19 09:30:00,19.06,19.06,19.0,19.02,836400.0,15.642,15.642,15.5928,15.6092,836400.0
2012-03-19 09:40:00,19.02,19.13,19.02,19.13,685200.0,15.6092,15.6995,15.6092,15.6995,685200.0
2012-03-19 09:50:00,19.13,19.21,19.12,19.2,302800.0,15.6995,15.7651,15.6913,15.7569,302800.0
2012-03-19 10:00:00,19.2,19.21,19.06,19.07,248000.0,15.7569,15.7651,15.642,15.6502,248000.0
2012-03-19 10:10:00,19.06,19.13,19.06,19.12,136400.0,15.642,15.6995,15.642,15.6913,136400.0
2012-03-19 10:20:00,19.13,19.13,19.08,19.11,207600.0,15.6995,15.6995,15.6584,15.683,207600.0
2012-03-19 10:30:00,19.11,19.15,19.11,19.15,309600.0,15.683,15.7159,15.683,15.7159,309600.0
2012-03-19 10:40:00,19.14,19.2,19.14,19.19,591200.0,15.7077,15.7569,15.7077,15.7487,591200.0
2012-03-19 10:50:00,19.18,19.21,19.18,19.18,124800.0,15.7405,15.7651,15.7405,15.7405,124800.0
2012-03-19 11:00:00,19.18,19.19,19.15,19.18,219600.0,15.7405,15.7487,15.7159,15.7405,219600.0
2012-03-19 11:10:00,19.18,19.18,19.15,19.16,54400.0,15.7405,15.7405,15.7159,15.7241,54400.0
2012-03-19 11:20:00,19.16,19.19,19.16,19.18,132400.0,15.7241,15.7487,15.7241,15.7405,132400.0
2012-03-19 11:30:00,19.18,19.2,19.18,19.2,76400.0,15.7405,15.7569,15.7405,15.7569,76400.0
2012-03-19 11:40:00,19.2,19.25,19.19,19.23,259200.0,15.7569,15.7979,15.7487,15.7815,259200.0
2012-03-19 11:50:00,19.23,19.24,19.23,19.24,84800.0,15.7815,15.7897,15.7815,15.7897,84800.0
2012-03-19 12:00:00,19.24,19.25,19.24,19.25,69600.0,15.7897,15.7979,15.7897,15.7979,69600.0
2012-03-19 12:10:00,19.25,19.26,19.25,19.25,103200.0,15.7979,15.8062,15.7979,15.7979,103200.0
2012-03-19 12:20:00,19.25,19.25,19.24,19.25,80000.0,15.7979,15.7979,15.7897,15.7979,80000.0
2012-03-19 12:30:00,19.25,19.28,19.25,19.28,109200.0,15.7979,15.8226,15.7979,15.8226,109200.0
2012-03-19 12:40:00,19.28,19.31,19.28,19.3,188400.0,15.8226,15.8472,15.8226,15.839,188400.0
2012-03-19 12:50:00,19.3,19.3,19.28,19.3,79200.0,15.839,15.839,15.8226,15.839,79200.0
2012-03-19 13:00:00,19.3,19.32,19.29,19.3,78800.0,15.839,15.8554,15.8308,15.839,78800.0
2012-03-19 13:10:00,19.3,19.33,19.3,19.33,49200.0,15.839,15.8636,15.839,15.8636,49200.0
2012-03-19 13:20:00,19.32,19.34,19.31,19.33,104400.0,15.8554,15.8718,15.8472,15.8636,104400.0
2012-03-19 13:30:00,19.33,19.34,19.32,19.33,61600.0,15.8636,15.8718,15.8554,15.8636,61600.0
2012-03-19 13:40:00,19.33,19.35,19.33,19.34,167200.0,15.8636,15.88,15.8636,15.8718,167200.0
2012-03-19 13:50:00,19.34,19.37,19.33,19.36,108000.0,15.8718,15.8964,15.8636,15.8882,108000.0
2012-03-19 14:00:00,19.36,19.37,19.35,19.36,90400.0,15.8882,15.8964,15.88,15.8882,90400.0
2012-03-19 14:10:00,19.36,19.37,19.36,19.36,59200.0,15.8882,15.8964,15.8882,15.8882,59200.0
2012-03-19 14:20:00,19.36,19.37,19.36,19.36,56400.0,15.8882,15.8964,15.8882,15.8882,56400.0
2012-03-19 14:30:00,19.36,19.36,19.33,19.33,78400.0,15.8882,15.8882,15.8636,15.8636,78400.0
2012-03-19 14:40:00,19.33,19.34,19.33,19.34,297200.0,15.8636,15.8718,15.8636,15.8718,297200.0
2012-03-19 14:50:00,19.34,19.35,19.32,19.33,87200.0,15.8718,15.88,15.8554,15.8636,87200.0
2012-03-19 15:00:00,19.33,19.34,19.31,19.32,74400.0,15.8636,15.8718,15.8472,15.8554,74400.0
2012-03-19 15:10:00,19.32,19.33,19.31,19.31,74000.0,15.8554,15.8636,15.8472,15.8472,74000.0
2012-03-19 15:20:00,19.31,19.31,19.27,19.27,88400.0,15.8472,15.8472,15.8144,15.8144,88400.0
2012-03-19 15:30:00,19.27,19.29,19.27,19.27,85600.0,15.8144,15.8308,15.8144,15.8144,85600.0
2012-03-19 15:40:00,19.27,19.27,19.23,19.23,192800.0,15.8144,15.8144,15.7815,15.7815,192800.0
2012-03-19 15:50:00,19.23,19.23,19.2,19.22,529200.0,15.7815,15.7815,15.7569,15.7733,529200.0
2012-03-20 09:30:00,19.11,19.11,19.05,19.09,296000.0,15.683,15.683,15.6338,15.6666,296000.0
2012-03-20 09:40:00,19.1,19.1,19.0,19.06,282400.0,15.6748,15.6748,15.5928,15.642,282400.0
2012-03-20 09:50:00,19.06,19.07,19.04,19.04,133200.0,15.642,15.6502,15.6256,15.6256,133200.0
2012-03-20 10:00:00,19.04,19.09,19.02,19.08,126400.0,15.6256,15.6666,15.6092,15.6584,126400.0
2012-03-20 10:10:00,19.08,19.08,19.04,19.05,106800.0,15.6584,15.6584,15.6256,15.6338,106800.0
2012-03-20 10:20:00,19.05,19.05,19.0,19.03,222800.0,15.6338,15.6338,15.5928,15.6174,222800.0
2012-03-20 10:30:00,19.03,19.05,19.02,19.04,109600.0,15.6174,15.6338,15.6092,15.6256,109600.0
2012-03-20 10:40:00,19.04,19.06,19.02,19.06,144000.0,15.6256,15.642,15.6092,15.642,144000.0
2012-03-20 10:50:00,19.06,19.09,19.06,19.08,126400.0,15.642,15.6666,15.642,15.6584,126400.0
2012-03-20 11:00:00,19.07,19.1,19.07,19.08,46800.0,15.6502,15.6748,15.6502,15.6584,46800.0
2012-03-20 11:10:00,19.09,19.09,19.06,19.06,47600.0,15.6666,15.6666,15.642,15.642,47600.0
2012-03-20 11:20:00,19.06,19.09,19.06,19.07,274400.0,15.642,15.6666,15.642,15.6502,274400.0
2012-03-20 11:30:00,19.07,19.08,19.03,19.04,113200.0,15.6502,15.6584,15.6174,15.6256,113200.0
2012-03-20 11:40:00,19.05,19.05,19.0,19.0,216400.0,15.6338,15.6338,15.5928,15.5928,216400.0
2012-03-20 11:50:00,19.0,19.0,18.97,18.99,182000.0,15.5928,15.5928,15.5682,15.5846,182000.0
2012-03-20 12:00:00,18.99,19.05,18.98,19.05,122800.0,15.5846,15.6338,15.5764,15.6338,122800.0
2012-03-20 12:10:00,19.04,19.04,18.99,18.99,101600.0,15.6256,15.6256,15.5846,15.5846,101600.0
2012-03-20 12:20:00,18.99,19.0,18.97,18.97,260400.0,15.5846,15.5928,15.5682,15.5682,260400.0
2012-03-20 12:30:00,18.98,19.0,18.97,19.0,82400.0,15.5764,15.5928,15.5682,15.5928,82400.0
2012-03-20 12:40:00,19.0,19.01,18.97,18.98,91200.0,15.5928,15.601,15.5682,15.5764,91200.0
2012-03-20 12:50:00,18.98,19.01,18.98,19.0,124800.0,15.5764,15.601,15.5764,15.5928,124800.0
2012-03-20 13:00:00,19.0,19.07,18.99,19.07,146800.0,15.5928,15.6502,15.5846,15.6502,146800.0
2012-03-20 13:10:00,19.07,19.09,19.05,19.07,122800.0,15.6502,15.6666,15.6338,15.6502,122800.0
2012-03-20 13:20:00,19.07,19.07,19.04,19.05,64800.0,15.6502,15.6502,15.6256,15.6338,64800.0
2012-03-20 13:30:00,19.05,19.05,19.03,19.04,20000.0,15.6338,15.6338,15.6174,15.6256,20000.0
2012-03-20 13:40:00,19.03,19.06,19.03,19.06,45200.0,15.6174,15.642,15.6174,15.642,45200.0
2012-03-20 13:50:00,19.06,19.06,19.05,19.06,24400.0,15.642,15.642,15.6338,15.642,24400.0
2012-03-20 14:00:00,19.06,19.07,19.05,19.05,32000.0,15.642,15.6502,15.6338,15.6338,32000.0
2012-03-20 14:10:00,19.05,19.12,19.05,19.11,137600.0,15.6338,15.6913,15.6338,15.683,137600.0
2012-03-20 14:20:00,19.11,19.13,19.1,19.11,101600.0,15.683,15.6995,15.6748,15.683,101600.0
2012-03-20 14:30:00,19.11,19.11,19.08,19.09,36800.0,15.683,15.683,15.6584,15.6666,36800.0
2012-03-20 14:40:00,19.09,19.1,19.09,19.09,34400.0,15.6666,15.6748,15.6666,15.6666,34400.0
2012-03-20 14:50:00,19.09,19.1,19.08,19.1,38000.0,15.6666,15.6748,15.6584,15.6748,38000.0
2012-03-20 15:00:00,19.1,19.13,19.1,19.12,87600.0,15.6748,15.6995,15.6748,15.6913,87600.0
2012-03-20 15:10:00,19.12,19.12,19.11,19.11,83200.0,15.6913,15.6913,15.683,15.683,83200.0
2012-03-20 15:20:00,19.11,19.11,19.1,19.1,50000.0,15.683,15.683,15.6748,15.6748,50000.0
2012-03-20 15:30:00,19.1,19.12,19.09,19.09,125600.0,15.6748,15.6913,15.6666,15.6666,125600.0
2012-03-20 15:40:00,19.09,19.1,19.05,19.06,203600.0,15.6666,15.6748,15.6338,15.642,203600.0
2012-03-20 15:50:00,19.06,19.06,19.04,19.06,518400.0,15.642,15.642,15.6256,15.642,518400.0
2012-03-21 09:30:00,19.1,19.11,19.06,19.1,179600.0,15.6748,15.683,15.642,15.6748,179600.0
2012-03-21 09:40:00,19.11,19.13,19.09,19.12,124800.0,15.683,15.6995,15.6666,15.6913,124800.0
2012-03-21 09:50:00,19.12,19.12,19.04,19.07,92800.0,15.6913,15.6913,15.6256,15.6502,92800.0
2012-03-21 10:00:00,19.07,19.08,18.99,19.0,215600.0,15.6502,15.6584,15.5846,15.5928,215600.0
2012-03-21 10:10:00,19.0,19.03,18.98,19.0,190400.0,15.5928,15.6174,15.5764,15.5928,190400.0
2012-03-21 10:20:00,19.0,19.03,19.0,19.02,59600.0,15.5928,15.6174,15.5928,15.6092,59600.0
2012-03-21 10:30:00,19.03,19.09,19.03,19.09,78400.0,15.6174,15.6666,15.6174,15.6666,78400.0
2012-03-21 10:40:00,19.09,19.09,19.03,19.05,114400.0,15.6666,15.6666,15.6174,15.6338,114400.0
2012-03-21 10:50:00,19.04,19.06,19.01,19.02,92400.0,15.6256,15.642,15.601,15.6092,92400.0
2012-03-21 11:00:00,19.01,19.06,18.99,19.05,100000.0,15.601,15.642,15.5846,15.6338,100000.0
2012-03-21 11:10:00,19.05,19.07,19.04,19.06,70000.0,15.6338,15.6502,15.6256,15.642,70000.0
2012-03-21 11:20:00,19.06,19.09,19.06,19.09,401600.0,15.642,15.6666,15.642,15.6666,401600.0
2012-03-21 11:30:00,19.09,19.15,19.09,19.12,222800.0,15.6666,15.7159,15.6666,15.6913,222800.0
2012-03-21 11:40:00,19.12,19.13,19.11,19.11,46400.0,15.6913,15.6995,15.683,15.683,46400.0
2012-03-21 11:50:00,19.11,19.12,19.1,19.11,46400.0,15.683,15.6913,15.6748,15.683,46400.0
2012-03-21 12:00:00,19.11,19.14,19.11,19.14,64000.0,15.683,15.7077,15.683,15.7077,64000.0
2012-03-21 12:10:00,19.14,19.17,19.14,19.16,80000.0,15.7077,15.7323,15.7077,15.7241,80000.0
2012-03-21 12:20:00,19.16,19.17,19.15,19.16,78400.0,15.7241,15.7323,15.7159,15.7241,78400.0
2012-03-21 12:30:00,19.16,19.16,19.14,19.15,44800.0,15.7241,15.7241,15.7077,15.7159,44800.0
2012-03-21 12:40:00,19.15,19.16,19.14,19.15,30800.0,15.7159,15.7241,15.7077,15.7159,30800.0
2012-03-21 12:50:00,19.15,19.16,19.15,19.15,135600.0,15.7159,15.7241,15.7159,15.7159,135600.0
2012-03-21 13:00:00,19.15,19.15,19.11,19.11,162000.0,15.7159,15.7159,15.683,15.683,162000.0
2012-03-21 13:10:00,19.11,19.12,19.07,19.09,158800.0,15.683,15.6913,15.6502,15.6666,158800.0
2012-03-21 13:20:00,19.09,19.11,19.08,19.11,72000.0,15.6666,15.683,15.6584,15.683,72000.0
2012-03-21 13:30:00,19.11,19.11,19.07,19.09,92400.0,15.683,15.683,15.6502,15.6666,92400.0
2012-03-21 13:40:00,19.09,19.1,19.08,19.1,75600.0,15.6666,15.6748,15.6584,15.6748,75600.0
2012-03-21 13:50:00,19.1,19.12,19.1,19.11,112000.0,15.6748,15.6913,15.6748,15.683,112000.0
2012-03-21 14:00:00,19.11,19.13,19.11,19.11,67200.0,15.683,15.6995,15.683,15.683,67200.0
2012-03-21 14:10:00,19.1,19.13,19.1,19.12,54000.0,15.6748,15.6995,15.6748,15.6913,54000.0
2012-03-21 14:20:00,19.12,19.13,19.09,19.1,99200.0,15.6913,15.6995,15.6666,15.6748,99200.0
2012-03-21 14:30:00,19.1,19.14,19.09,19.11,78400.0,15.6748,15.7077,15.6666,15.683,78400.0
2012-03-21 14:40:00,19.11,19.12,19.1,19.11,51600.0,15.683,15.6913,15.6748,15.683,51600.0
2012-03-21 14:50:00,19.11,19.11,19.08,19.09,110800.0,15.683,15.683,15.6584,15.6666,110800.0
2012-03-21 15:00:00,19.1,19.13,19.09,19.13,81600.0,15.6748,15.6995,15.6666,15.6995,81600.0
2012-03-21 15:10:00,19.13,19.14,19.11,19.13,78400.0,15.6995,15.7077,15.683,15.6995,78400.0
2012-03-21 15:20:00,19.13,19.13,19.1,19.11,42000.0,15.6995,15.6995,15.6748,15.683,42000.0
2012-03-21 15:30:00,19.11,19.11,19.09,19.1,67600.0,15.683,15.683,15.6666,15.6748,67600.0
2012-03-21 15:40:00,19.09,19.1,19.08,19.09,121600.0,15.6666,15.6748,15.6584,15.6666,121600.0
2012-03-21 15:50:00,19.09,19.1,19.04,19.04,144800.0,15.6666,15.6748,15.6256,15.6256,144800.0
2012-03-22 09:30:00,18.88,18.89,18.83,18.87,341600.0,15.4943,15.5025,15.4533,15.4861,341600.0
2012-03-22 09:40:00,18.87,18.93,18.87,18.92,516400.0,15.4861,15.5353,15.4861,15.5271,516400.0
2012-03-22 09:50:00,18.92,18.92,18.87,18.9,109600.0,15.5271,15.5271,15.4861,15.5107,109600.0
2012-03-22 10:00:00,18.9,18.93,18.88,18.9,221200.0,15.5107,15.5353,15.4943,15.5107,221200.0
2012-03-22 10:10:00,18.9,18.92,18.84,18.86,147600.0,15.5107,15.5271,15.4615,15.4779,147600.0
2012-03-22 10:20:00,18.86,18.88,18.84,18.86,168800.0,15.4779,15.4943,15.4615,15.4779,168800.0
2012-03-22 10:30:00,18.86,18.86,18.78,18.81,315200.0,15.4779,15.4779,15.4122,15.4368,315200.0
2012-03-22 10:40:00,18.81,18.85,18.81,18.82,230000.0,15.4368,15.4697,15.4368,15.4451,230000.0
2012-03-22 10:50:00,18.82,18.82,18.77,18.78,102400.0,15.4451,15.4451,15.404,15.4122,102400.0
2012-03-22 11:00:00,18.78,18.79,18.75,18.77,229200.0,15.4122,15.4204,15.3876,15.404,229200.0
2012-03-22 11:10:00,18.77,18.81,18.77,18.79,108000.0,15.404,15.4368,15.404,15.4204,108000.0
2012-03-22 11:20:00,18.79,18.81,18.79,18.81,71600.0,15.4204,15.4368,15.4204,15.4368,71600.0
2012-03-22 11:30:00,18.81,18.82,18.79,18.79,63200.0,15.4368,15.4451,15.4204,15.4204,63200.0
2012-03-22 11:40:00,18.8,18.8,18.76,18.77,84400.0,15.4286,15.4286,15.3958,15.404,84400.0
2012-03-22 11:50:00,18.77,18.83,18.77,18.82,92000.0,15.404,15.4533,15.404,15.4451,92000.0
2012-03-22 12:00:00,18.83,18.85,18.83,18.84,86000.0,15.4533,15.4697,15.4533,15.4615,86000.0
2012-03-22 12:10:00,18.84,18.87,18.84,18.85,130400.0,15.4615,15.4861,15.4615,15.4697,130400.0
2012-03-22 12:20:00,18.85,18.86,18.84,18.85,74000.0,15.4697,15.4779,15.4615,15.4697,74000.0
2012-03-22 12:30:00,18.85,18.85,18.83,18.84,43600.0,15.4697,15.4697,15.4533,15.4615,43600.0
2012-03-22 12:40:00,18.84,18.85,18.83,18.85,52800.0,15.4615,15.4697,15.4533,15.4697,52800.0
2012-03-22 12:50:00,18.85,18.88,18.85,18.88,57600.0,15.4697,15.4943,15.4697,15.4943,57600.0
2012-03-22 13:00:00,18.88,18.88,18.85,18.85,33600.0,15.4943,15.4943,15.4697,15.4697,33600.0
2012-03-22 13:10:00,18.85,18.86,18.84,18.84,45600.0,15.4697,15.4779,15.4615,15.4615,45600.0
2012-03-22 13:20:00,18.84,18.85,18.82,18.84,79600.0,15.4615,15.4697,15.4451,15.4615,79600.0
2012-03-22 13:30:00,18.84,18.86,18.83,18.85,38000.0,15.4615,15.4779,15.4533,15.4697,38000.0
2012-03-22 13:40:00,18.86,18.86,18.85,18.85,26400.0,15.4779,15.4779,15.4697,15.4697,26400.0
2012-03-22 13:50:00,18.85,18.86,18.83,18.85,54000.0,15.4697,15.4779,15.4533,15.4697,54000.0
2012-03-22 14:00:00,18.84,18.84,18.82,18.83,112400.0,15.4615,15.4615,15.4451,15.4533,112400.0
2012-03-22 14:10:00,18.83,18.84,18.83,18.83,28000.0,15.4533,15.4615,15.4533,15.4533,28000.0
2012-03-22 14:20:00,18.83,18.85,18.82,18.85,104400.0,15.4533,15.4697,15.4451,15.4697,104400.0
2012-03-22 14:30:00,18.85,18.85,18.83,18.84,106000.0,15.4697,15.4697,15.4533,15.4615,106000.0
2012-03-22 14:40:00,18.84,18.86,18.83,18.84,110400.0,15.4615,15.4779,15.4533,15.4615,110400.0
2012-03-22 14:50:00,18.84,18.85,18.84,18.84,57600.0,15.4615,15.4697,15.4615,15.4615,57600.0
2012-03-22 15:00:00,18.84,18.84,18.81,18.81,163200.0,15.4615,15.4615,15.4368,15.4368,163200.0
2012-03-22 15:10:00,18.8,18.82,18.77,18.78,120000.0,15.4286,15.4451,15.404,15.4122,120000.0
2012-03-22 15:20:00,18.78,18.83,18.77,18.83,90400.0,15.4122,15.4533,15.404,15.4533,90400.0
2012-03-22 15:30:00,18.83,18.86,18.82,18.86,78400.0,15.4533,15.4779,15.4451,15.4779,78400.0
2012-03-22 15:40:00,18.86,18.9,18.85,18.88,272000.0,15.4779,15.5107,15.4697,15.4943,272000.0
2012-03-22 15:50:00,18.88,18.89,18.86,18.88,696400.0,15.4943,15.5025,15.4779,15.4943,696400.0
2012-03-23 09:30:00,18.87,18.93,18.84,18.86,98000.0,15.4861,15.5353,15.4615,15.4779,98000.0
2012-03-23 09:40:00,18.85,18.86,18.82,18.86,62000.0,15.4697,15.4779,15.4451,15.4779,62000.0
2012-03-23 09:50:00,18.86,18.89,18.83,18.84,87200.0,15.4779,15.5025,15.4533,15.4615,87200.0
2012-03-23 10:00:00,18.83,18.83,18.74,18.75,252400.0,15.4533,15.4533,15.3794,15.3876,252400.0
2012-03-23 10:10:00,18.75,18.78,18.73,18.78,164000.0,15.3876,15.4122,15.3712,15.4122,164000.0
2012-03-23 10:20:00,18.78,18.8,18.76,18.77,143600.0,15.4122,15.4286,15.3958,15.404,143600.0
2012-03-23 10:30:00,18.76,18.83,18.76,18.82,64800.0,15.3958,15.4533,15.3958,15.4451,64800.0
2012-03-23 10:40:00,18.82,18.84,18.82,18.84,79600.0,15.4451,15.4615,15.4451,15.4615,79600.0
2012-03-23 10:50:00,18.84,18.87,18.83,18.86,68000.0,15.4615,15.4861,15.4533,15.4779,68000.0
2012-03-23 11:00:00,18.86,18.86,18.84,18.85,81600.0,15.4779,15.4779,15.4615,15.4697,81600.0
2012-03-23 11:10:00,18.85,18.86,18.84,18.86,112800.0,15.4697,15.4779,15.4615,15.4779,112800.0
2012-03-23 11:20:00,18.86,18.88,18.85,18.88,130000.0,15.4779,15.4943,15.4697,15.4943,130000.0
2012-03-23 11:30:00,18.88,18.91,18.88,18.9,187600.0,15.4943,15.5189,15.4943,15.5107,187600.0
2012-03-23 11:40:00,18.9,18.91,18.89,18.91,81200.0,15.5107,15.5189,15.5025,15.5189,81200.0
2012-03-23 11:50:00,18.91,18.92,18.9,18.92,86400.0,15.5189,15.5271,15.5107,15.5271,86400.0
2012-03-23 12:00:00,18.92,18.92,18.9,18.91,105200.0,15.5271,15.5271,15.5107,15.5189,105200.0
2012-03-23 12:10:00,18.91,18.92,18.89,18.9,64800.0,15.5189,15.5271,15.5025,15.5107,64800.0
2012-03-23 12:20:00,18.9,18.91,18.89,18.9,54800.0,15.5107,15.5189,15.5025,15.5107,54800.0
2012-03-23 12:30:00,18.9,18.9,18.88,18.9,68400.0,15.5107,15.5107,15.4943,15.5107,68400.0
2012-03-23 12:40:00,18.9,18.93,18.9,18.92,32400.0,15.5107,15.5353,15.5107,15.5271,32400.0
2012-03-23 12:50:00,18.93,18.95,18.92,18.93,137200.0,15.5353,15.5517,15.5271,15.5353,137200.0
2012-03-23 13:00:00,18.93,18.95,18.93,18.94,103200.0,15.5353,15.5517,15.5353,15.5435,103200.0
2012-03-23 13:10:00,18.94,18.96,18.94,18.95,61600.0,15.5435,15.5599,15.5435,15.5517,61600.0
2012-03-23 13:20:00,18.96,18.99,18.96,18.98,142800.0,15.5599,15.5846,15.5599,15.5764,142800.0
2012-03-23 13:30:00,18.99,19.01,18.97,18.98,110400.0,15.5846,15.601,15.5682,15.5764,110400.0
2012-03-23 13:40:00,18.98,18.99,18.97,18.98,46000.0,15.5764,15.5846,15.5682,15.5764,46000.0
2012-03-23 13:50:00,18.98,19.01,18.98,18.98,224400.0,15.5764,15.601,15.5764,15.5764,224400.0
2012-03-23 14:00:00,18.98,18.99,18.98,18.99,52800.0,15.5764,15.5846,15.5764,15.5846,52800.0
2012-03-23 14:10:00,18.99,19.03,18.99,19.02,128000.0,15.5846,15.6174,15.5846,15.6092,128000.0
2012-03-23 14:20:00,19.02,19.04,19.01,19.04,72000.0,15.6092,15.6256,15.601,15.6256,72000.0
2012-03-23 14:30:00,19.04,19.04,19.02,19.03,86000.0,15.6256,15.6256,15.6092,15.6174,86000.0
2012-03-23 14:40:00,19.03,19.04,19.03,19.04,64000.0,15.6174,15.6256,15.6174,15.6256,64000.0
2012-03-23 14:50:00,19.04,19.07,19.04,19.05,285200.0,15.6256,15.6502,15.6256,15.6338,285200.0
2012-03-23 15:00:00,19.05,19.06,19.05,19.05,95200.0,15.6338,15.642,15.6338,15.6338,95200.0
2012-03-23 15:10:00,19.06,19.06,19.01,19.03,98800.0,15.642,15.642,15.601,15.6174,98800.0
2012-03-23 15:20:00,19.04,19.04,19.03,19.04,31600.0,15.6256,15.6256,15.6174,15.6256,31600.0
2012-03-23 15:30:00,19.04,19.06,19.03,19.04,127200.0,15.6256,15.642,15.6174,15.6256,127200.0
2012-03-23 15:40:00,19.04,19.05,19.02,19.04,123200.0,15.6256,15.6338,15.6092,15.6256,123200.0
2012-03-23 15:50:00,19.04,19.07,19.04,19.05,508000.0,15.6256,15.6502,15.6256,15.6338,508000.0
2012-03-26 09:30:00,19.21,19.28,19.2,19.27,420400.0,15.8107,15.8683,15.8024,15.86,420400.0
2012-03-26 09:40:00,19.27,19.28,19.27,19.28,340400.0,15.86,15.8683,15.86,15.8683,340400.0
2012-03-26 09:50:00,19.28,19.28,19.23,19.26,148400.0,15.8683,15.8683,15.8271,15.8518,148400.0
2012-03-26 10:00:00,19.26,19.28,19.22,19.28,239600.0,15.8518,15.8683,15.8189,15.8683,239600.0
2012-03-26 10:10:00,19.28,19.37,19.28,19.36,501200.0,15.8683,15.9423,15.8683,15.9341,501200.0
2012-03-26 10:20:00,19.36,19.39,19.36,19.36,352000.0,15.9341,15.9588,15.9341,15.9341,352000.0
2012-03-26 10:30:00,19.36,19.38,19.35,19.36,116400.0,15.9341,15.9506,15.9259,15.9341,116400.0
2012-03-26 10:40:00,19.36,19.37,19.35,19.36,110400.0,15.9341,15.9423,15.9259,15.9341,110400.0
2012-03-26 10:50:00,19.36,19.37,19.35,19.36,44400.0,15.9341,15.9423,15.9259,15.9341,44400.0
2012-03-26 11:00:00,19.36,19.37,19.34,19.37,144400.0,15.9341,15.9423,15.9177,15.9423,144400.0
2012-03-26 11:10:00,19.37,19.37,19.36,19.37,400000.0,15.9423,15.9423,15.9341,15.9423,400000.0
2012-03-26 11:20:00,19.37,19.39,19.36,19.38,168800.0,15.9423,15.9588,15.9341,15.9506,168800.0
2012-03-26 11:30:00,19.38,19.39,19.37,19.39,89200.0,15.9506,15.9588,15.9423,15.9588,89200.0
2012-03-26 11:40:00,19.39,19.39,19.37,19.38,59200.0,15.9588,15.9588,15.9423,15.9506,59200.0
2012-03-26 11:50:00,19.38,19.38,19.37,19.37,169200.0,15.9506,15.9506,15.9423,15.9423,169200.0
2012-03-26 12:00:00,19.37,19.38,19.37,19.37,26800.0,15.9423,15.9506,15.9423,15.9423,26800.0
2012-03-26 12:10:00,19.37,19.37,19.36,19.37,48800.0,15.9423,15.9423,15.9341,15.9423,48800.0
2012-03-26 12:20:00,19.37,19.37,19.35,19.35,56000.0,15.9423,15.9423,15.9259,15.9259,56000.0
2012-03-26 12:30:00,19.35,19.35,19.32,19.32,86800.0,15.9259,15.9259,15.9012,15.9012,86800.0
2012-03-26 12:40:00,19.32,19.32,19.31,19.32,72000.0,15.9012,15.9012,15.893,15.9012,72000.0
2012-03-26 12:50:00,19.33,19.34,19.32,19.33,131200.0,15.9094,15.9177,15.9012,15.9094,131200.0
2012-03-26 13:00:00,19.33,19.33,19.31,19.32,52000.0,15.9094,15.9094,15.893,15.9012,52000.0
2012-03-26 13:10:00,19.32,19.32,19.31,19.32,23200.0,15.9012,15.9012,15.893,15.9012,23200.0
2012-03-26 13:20:00,19.32,19.35,19.32,19.34,68800.0,15.9012,15.9259,15.9012,15.9177,68800.0
2012-03-26 13:30:00,19.34,19.36,19.34,19.35,68800.0,15.9177,15.9341,15.9177,15.9259,68800.0
2012-03-26 13:40:00,19.36,19.36,19.35,19.36,72800.0,15.9341,15.9341,15.9259,15.9341,72800.0
2012-03-26 13:50:00,19.36,19.38,19.35,19.37,35600.0,15.9341,15.9506,15.9259,15.9423,35600.0
2012-03-26 14:00:00,19.37,19.38,19.37,19.37,65200.0,15.9423,15.9506,15.9423,15.9423,65200.0
2012-03-26 14:10:00,19.38,19.38,19.37,19.38,74000.0,15.9506,15.9506,15.9423,15.9506,74000.0
2012-03-26 14:20:00,19.38,19.4,19.38,19.39,77200.0,15.9506,15.967,15.9506,15.9588,77200.0
2012-03-26 14:30:00,19.39,19.39,19.36,19.36,63200.0,15.9588,15.9588,15.9341,15.9341,63200.0
2012-03-26 14:40:00,19.36,19.39,19.36,19.39,190800.0,15.9341,15.9588,15.9341,15.9588,190800.0
2012-03-26 14:50:00,19.39,19.4,19.38,19.4,199600.0,15.9588,15.967,15.9506,15.967,199600.0
2012-03-26 15:00:00,19.4,19.41,19.39,19.39,345600.0,15.967,15.9753,15.9588,15.9588,345600.0
2012-03-26 15:10:00,19.39,19.41,19.39,19.41,156400.0,15.9588,15.9753,15.9588,15.9753,156400.0
2012-03-26 15:20:00,19.41,19.41,19.39,19.39,99600.0,15.9753,15.9753,15.9588,15.9588,99600.0
2012-03-26 15:30:00,19.39,19.39,19.35,19.36,63600.0,15.9588,15.9588,15.9259,15.9341,63600.0
2012-03-26 15:40:00,19.36,19.38,19.36,19.38,214400.0,15.9341,15.9506,15.9341,15.9506,214400.0
2012-03-26 15:50:00,19.37,19.4,19.35,19.4,1516000.0,15.9423,15.967,15.9259,15.967,1516000.0
2012-03-27 09:30:00,19.43,19.44,19.4,19.42,230400.0,15.9917,16.0,15.967,15.9835,230400.0
2012-03-27 09:40:00,19.42,19.46,19.42,19.44,141200.0,15.9835,16.0164,15.9835,16.0,141200.0
2012-03-27 09:50:00,19.44,19.46,19.44,19.44,370400.0,16.0,16.0164,16.0,16.0,370400.0
2012-03-27 10:00:00,19.44,19.45,19.38,19.4,386400.0,16.0,16.0082,15.9506,15.967,386400.0
2012-03-27 10:10:00,19.41,19.44,19.4,19.43,136000.0,15.9753,16.0,15.967,15.9917,136000.0
2012-03-27 10:20:00,19.43,19.43,19.38,19.4,155200.0,15.9917,15.9917,15.9506,15.967,155200.0
2012-03-27 10:30:00,19.41,19.42,19.38,19.39,144800.0,15.9753,15.9835,15.9506,15.9588,144800.0
2012-03-27 10:40:00,19.39,19.4,19.38,19.38,134000.0,15.9588,15.967,15.9506,15.9506,134000.0
2012-03-27 10:50:00,19.38,19.38,19.35,19.36,172400.0,15.9506,15.9506,15.9259,15.9341,172400.0
2012-03-27 11:00:00,19.36,19.38,19.36,19.37,136000.0,15.9341,15.9506,15.9341,15.9423,136000.0
2012-03-27 11:10:00,19.37,19.39,19.36,19.38,70400.0,15.9423,15.9588,15.9341,15.9506,70400.0
2012-03-27 11:20:00,19.38,19.39,19.37,19.38,59600.0,15.9506,15.9588,15.9423,15.9506,59600.0
2012-03-27 11:30:00,19.38,19.38,19.36,19.36,55200.0,15.9506,15.9506,15.9341,15.9341,55200.0
2012-03-27 11:40:00,19.36,19.37,19.35,19.37,66800.0,15.9341,15.9423,15.9259,15.9423,66800.0
2012-03-27 11:50:00,19.37,19.39,19.36,19.38,100400.0,15.9423,15.9588,15.9341,15.9506,100400.0
2012-03-27 12:00:00,19.38,19.39,19.36,19.37,90000.0,15.9506,15.9588,15.9341,15.9423,90000.0
2012-03-27 12:10:00,19.37,19.38,19.37,19.37,62000.0,15.9423,15.9506,15.9423,15.9423,62000.0
2012-03-27 12:20:00,19.37,19.38,19.36,19.36,52800.0,15.9423,15.9506,15.9341,15.9341,52800.0
2012-03-27 12:30:00,19.36,19.36,19.36,19.36,87200.0,15.9341,15.9341,15.9341,15.9341,87200.0
2012-03-27 12:40:00,19.36,19.36,19.36,19.36,97600.0,15.9341,15.9341,15.9341,15.9341,97600.0
2012-03-27 12:50:00,19.35,19.36,19.34,19.36,109600.0,15.9259,15.9341,15.9177,15.9341,109600.0
2012-03-27 13:00:00,19.36,19.38,19.36,19.38,57600.0,15.9341,15.9506,15.9341,15.9506,57600.0
2012-03-27 13:10:00,19.37,19.37,19.36,19.36,107600.0,15.9423,15.9423,15.9341,15.9341,107600.0
2012-03-27 13:20:00,19.36,19.36,19.34,19.36,43600.0,15.9341,15.9341,15.9177,15.9341,43600.0
2012-03-27 13:30:00,19.36,19.36,19.35,19.36,49200.0,15.9341,15.9341,15.9259,15.9341,49200.0
2012-03-27 13:40:00,19.36,19.38,19.35,19.38,91600.0,15.9341,15.9506,15.9259,15.9506,91600.0
2012-03-27 13:50:00,19.38,19.38,19.37,19.38,90000.0,15.9506,15.9506,15.9423,15.9506,90000.0
2012-03-27 14:00:00,19.38,19.38,19.36,19.38,96000.0,15.9506,15.9506,15.9341,15.9506,96000.0
2012-03-27 14:10:00,19.38,19.4,19.38,19.4,186800.0,15.9506,15.967,15.9506,15.967,186800.0
2012-03-27 14:20:00,19.39,19.4,19.38,19.4,67600.0,15.9588,15.967,15.9506,15.967,67600.0
2012-03-27 14:30:00,19.39,19.39,19.37,19.38,52400.0,15.9588,15.9588,15.9423,15.9506,52400.0
2012-03-27 14:40:00,19.38,19.39,19.37,19.38,61200.0,15.9506,15.9588,15.9423,15.9506,61200.0
2012-03-27 14:50:00,19.38,19.39,19.36,19.37,102800.0,15.9506,15.9588,15.9341,15.9423,102800.0
2012-03-27 15:00:00,19.37,19.38,19.36,19.37,72400.0,15.9423,15.9506,15.9341,15.9423,72400.0
2012-03-27 15:10:00,19.37,19.37,19.35,19.36,85600.0,15.9423,15.9423,15.9259,15.9341,85600.0
2012-03-27 15:20:00,19.35,19.36,19.33,19.34,271200.0,15.9259,15.9341,15.9094,15.9177,271200.0
2012-03-27 15:30:00,19.33,19.34,19.32,19.32,393200.0,15.9094,15.9177,15.9012,15.9012,393200.0
2012-03-27 15:40:00,19.32,19.33,19.29,19.3,542000.0,15.9012,15.9094,15.8765,15.8847,542000.0
2012-03-27 15:50:00,19.29,19.3,19.27,19.27,420800.0,15.8765,15.8847,15.86,15.86,420800.0
2012-03-28 09:30:00,19.25,19.31,19.25,19.3,272800.0,15.8436,15.893,15.8436,15.8847,272800.0
2012-03-28 09:40:00,19.31,19.31,19.19,19.2,177600.0,15.893,15.893,15.7942,15.8024,177600.0
2012-03-28 09:50:00,19.2,19.28,19.2,19.26,163200.0,15.8024,15.8683,15.8024,15.8518,163200.0
2012-03-28 10:00:00,19.26,19.31,19.26,19.27,246800.0,15.8518,15.893,15.8518,15.86,246800.0
2012-03-28 10:10:00,19.26,19.28,19.22,19.25,137600.0,15.8518,15.8683,15.8189,15.8436,137600.0
2012-03-28 10:20:00,19.25,19.28,19.23,19.25,131200.0,15.8436,15.8683,15.8271,15.8436,131200.0
2012-03-28 10:30:00,19.25,19.25,19.14,19.18,377600.0,15.8436,15.8436,15.753,15.786,377600.0
2012-03-28 10:40:00,19.18,19.18,19.15,19.16,169200.0,15.786,15.786,15.7613,15.7695,169200.0
2012-03-28 10:50:00,19.16,19.16,19.12,19.16,169600.0,15.7695,15.7695,15.7366,15.7695,169600.0
2012-03-28 11:00:00,19.17,19.17,19.13,19.15,106800.0,15.7777,15.7777,15.7448,15.7613,106800.0
2012-03-28 11:10:00,19.16,19.19,19.15,19.18,116000.0,15.7695,15.7942,15.7613,15.786,116000.0
2012-03-28 11:20:00,19.18,19.19,19.15,19.15,42800.0,15.786,15.7942,15.7613,15.7613,42800.0
2012-03-28 11:30:00,19.16,19.16,19.09,19.11,562400.0,15.7695,15.7695,15.7119,15.7284,562400.0
2012-03-28 11:40:00,19.11,19.12,19.08,19.08,164400.0,15.7284,15.7366,15.7037,15.7037,164400.0
2012-03-28 11:50:00,19.08,19.08,19.02,19.07,520400.0,15.7037,15.7037,15.6543,15.6954,520400.0
2012-03-28 12:00:00,19.07,19.08,19.03,19.06,98000.0,15.6954,15.7037,15.6625,15.6872,98000.0
2012-03-28 12:10:00,19.06,19.1,19.04,19.08,156000.0,15.6872,15.7201,15.6707,15.7037,156000.0
2012-03-28 12:20:00,19.08,19.09,19.07,19.09,53200.0,15.7037,15.7119,15.6954,15.7119,53200.0
2012-03-28 12:30:00,19.09,19.1,19.05,19.06,132800.0,15.7119,15.7201,15.679,15.6872,132800.0
2012-03-28 12:40:00,19.06,19.08,19.05,19.07,100400.0,15.6872,15.7037,15.679,15.6954,100400.0
2012-03-28 12:50:00,19.07,19.08,19.06,19.07,90800.0,15.6954,15.7037,15.6872,15.6954,90800.0
2012-03-28 13:00:00,19.07,19.08,19.06,19.07,38000.0,15.6954,15.7037,15.6872,15.6954,38000.0
2012-03-28 13:10:00,19.08,19.08,19.05,19.06,48400.0,15.7037,15.7037,15.679,15.6872,48400.0
2012-03-28 13:20:00,19.07,19.07,19.03,19.06,88000.0,15.6954,15.6954,15.6625,15.6872,88000.0
2012-03-28 13:30:00,19.06,19.06,19.04,19.06,51600.0,15.6872,15.6872,15.6707,15.6872,51600.0
2012-03-28 13:40:00,19.06,19.08,19.05,19.06,44400.0,15.6872,15.7037,15.679,15.6872,44400.0
2012-03-28 13:50:00,19.05,19.08,19.04,19.07,57600.0,15.679,15.7037,15.6707,15.6954,57600.0
2012-03-28 14:00:00,19.08,19.08,19.02,19.03,123200.0,15.7037,15.7037,15.6543,15.6625,123200.0
2012-03-28 14:10:00,19.03,19.06,19.02,19.04,80800.0,15.6625,15.6872,15.6543,15.6707,80800.0
2012-03-28 14:20:00,19.03,19.05,19.02,19.04,56000.0,15.6625,15.679,15.6543,15.6707,56000.0
2012-03-28 14:30:00,19.04,19.08,19.04,19.07,55200.0,15.6707,15.7037,15.6707,15.6954,55200.0
2012-03-28 14:40:00,19.07,19.12,19.07,19.1,80800.0,15.6954,15.7366,15.6954,15.7201,80800.0
2012-03-28 14:50:00,19.11,19.12,19.09,19.12,88800.0,15.7284,15.7366,15.7119,15.7366,88800.0
2012-03-28 15:00:00,19.12,19.15,19.11,19.12,98000.0,15.7366,15.7613,15.7284,15.7366,98000.0
2012-03-28 15:10:00,19.12,19.14,19.11,19.11,82800.0,15.7366,15.753,15.7284,15.7284,82800.0
2012-03-28 15:20:00,19.11,19.14,19.11,19.13,167200.0,15.7284,15.753,15.7284,15.7448,167200.0
2012-03-28 15:30:00,19.13,19.15,19.11,19.13,116400.0,15.7448,15.7613,15.7284,15.7448,116400.0
2012-03-28 15:40:00,19.14,19.17,19.13,19.15,167200.0,15.753,15.7777,15.7448,15.7613,167200.0
2012-03-28 15:50:00,19.15,19.18,19.13,19.18,614400.0,15.7613,15.786,15.7448,15.786,614400.0
2012-03-29 09:30:00,19.06,19.11,19.04,19.06,171600.0,15.6872,15.7284,15.6707,15.6872,171600.0
2012-03-29 09:40:00,19.06,19.1,19.04,19.08,163200.0,15.6872,15.7201,15.6707,15.7037,163200.0
2012-03-29 09:50:00,19.08,19.08,18.98,19.03,181600.0,15.7037,15.7037,15.6214,15.6625,181600.0
2012-03-29 10:00:00,19.02,19.05,19.0,19.03,192000.0,15.6543,15.679,15.6378,15.6625,192000.0
2012-03-29 10:10:00,19.02,19.03,18.98,18.99,176400.0,15.6543,15.6625,15.6214,15.6296,176400.0
2012-03-29 10:20:00,19.0,19.02,18.96,18.96,134400.0,15.6378,15.6543,15.6049,15.6049,134400.0
2012-03-29 10:30:00,18.96,18.98,18.93,18.96,544800.0,15.6049,15.6214,15.5802,15.6049,544800.0
2012-03-29 10:40:00,18.95,18.97,18.95,18.96,158800.0,15.5967,15.6131,15.5967,15.6049,158800.0
2012-03-29 10:50:00,18.96,18.98,18.93,18.97,216400.0,15.6049,15.6214,15.5802,15.6131,216400.0
2012-03-29 11:00:00,18.97,18.99,18.96,18.99,103600.0,15.6131,15.6296,15.6049,15.6296,103600.0
2012-03-29 11:10:00,18.99,18.99,18.95,18.96,146000.0,15.6296,15.6296,15.5967,15.6049,146000.0
2012-03-29 11:20:00,18.96,18.97,18.93,18.93,100000.0,15.6049,15.6131,15.5802,15.5802,100000.0
2012-03-29 11:30:00,18.93,18.94,18.91,18.93,164800.0,15.5802,15.5884,15.5637,15.5802,164800.0
2012-03-29 11:40:00,18.93,18.96,18.93,18.95,89600.0,15.5802,15.6049,15.5802,15.5967,89600.0
2012-03-29 11:50:00,18.95,18.95,18.91,18.94,137200.0,15.5967,15.5967,15.5637,15.5884,137200.0
2012-03-29 12:00:00,18.93,18.95,18.93,18.94,76000.0,15.5802,15.5967,15.5802,15.5884,76000.0
2012-03-29 12:10:00,18.95,18.95,18.93,18.95,102800.0,15.5967,15.5967,15.5802,15.5967,102800.0
2012-03-29 12:20:00,18.95,18.95,18.93,18.93,84000.0,15.5967,15.5967,15.5802,15.5802,84000.0
2012-03-29 12:30:00,18.93,18.96,18.92,18.96,172800.0,15.5802,15.6049,15.572,15.6049,172800.0
2012-03-29 12:40:00,18.96,18.97,18.95,18.97,118800.0,15.6049,15.6131,15.5967,15.6131,118800.0
2012-03-29 12:50:00,18.97,19.03,18.97,19.02,162800.0,15.6131,15.6625,15.6131,15.6543,162800.0
2012-03-29 13:00:00,19.02,19.02,19.0,19.0,89600.0,15.6543,15.6543,15.6378,15.6378,89600.0
2012-03-29 13:10:00,19.0,19.01,18.98,18.99,114800.0,15.6378,15.646,15.6214,15.6296,114800.0
2012-03-29 13:20:00,18.99,19.01,18.99,19.01,59600.0,15.6296,15.646,15.6296,15.646,59600.0
2012-03-29 13:30:00,19.01,19.02,19.0,19.02,52800.0,15.646,15.6543,15.6378,15.6543,52800.0
2012-03-29 13:40:00,19.02,19.02,18.99,19.0,72800.0,15.6543,15.6543,15.6296,15.6378,72800.0
2012-03-29 13:50:00,19.0,19.02,18.98,19.01,481200.0,15.6378,15.6543,15.6214,15.646,481200.0
2012-03-29 14:00:00,19.0,19.05,19.0,19.04,144800.0,15.6378,15.679,15.6378,15.6707,144800.0
2012-03-29 14:10:00,19.04,19.07,19.03,19.07,92400.0,15.6707,15.6954,15.6625,15.6954,92400.0
2012-03-29 14:20:00,19.07,19.08,19.05,19.07,109200.0,15.6954,15.7037,15.679,15.6954,109200.0
2012-03-29 14:30:00,19.07,19.07,19.05,19.06,83600.0,15.6954,15.6954,15.679,15.6872,83600.0
2012-03-29 14:40:00,19.05,19.07,19.05,19.07,77200.0,15.679,15.6954,15.679,15.6954,77200.0
2012-03-29 14:50:00,19.07,19.09,19.06,19.06,43600.0,15.6954,15.7119,15.6872,15.6872,43600.0
2012-03-29 15:00:00,19.06,19.08,19.05,19.08,98400.0,15.6872,15.7037,15.679,15.7037,98400.0
2012-03-29 15:10:00,19.08,19.14,19.08,19.13,274400.0,15.7037,15.753,15.7037,15.7448,274400.0
2012-03-29 15:20:00,19.13,19.13,19.1,19.11,534800.0,15.7448,15.7448,15.7201,15.7284,534800.0
2012-03-29 15:30:00,19.11,19.14,19.11,19.12,270800.0,15.7284,15.753,15.7284,15.7366,270800.0
2012-03-29 15:40:00,19.12,19.16,19.12,19.15,324400.0,15.7366,15.7695,15.7366,15.7613,324400.0
2012-03-29 15:50:00,19.15,19.17,19.13,19.13,232400.0,15.7613,15.7777,15.7448,15.7448,232400.0
2012-03-30 09:30:00,19.26,19.26,19.17,19.21,347600.0,15.8518,15.8518,15.7777,15.8107,347600.0
2012-03-30 09:40:00,19.22,19.22,19.14,19.15,233200.0,15.8189,15.8189,15.753,15.7613,233200.0
2012-03-30 09:50:00,19.16,19.2,19.13,19.13,218000.0,15.7695,15.8024,15.7448,15.7448,218000.0
2012-03-30 10:00:00,19.13,19.15,19.11,19.13,364000.0,15.7448,15.7613,15.7284,15.7448,364000.0
2012-03-30 10:10:00,19.13,19.13,19.08,19.1,268000.0,15.7448,15.7448,15.7037,15.7201,268000.0
2012-03-30 10:20:00,19.1,19.1,19.06,19.08,192400.0,15.7201,15.7201,15.6872,15.7037,192400.0
2012-03-30 10:30:00,19.08,19.09,19.03,19.03,211600.0,15.7037,15.7119,15.6625,15.6625,211600.0
2012-03-30 10:40:00,19.02,19.07,19.02,19.06,162400.0,15.6543,15.6954,15.6543,15.6872,162400.0
2012-03-30 10:50:00,19.06,19.09,19.06,19.08,140000.0,15.6872,15.7119,15.6872,15.7037,140000.0
2012-03-30 11:00:00,19.09,19.11,19.08,19.1,134800.0,15.7119,15.7284,15.7037,15.7201,134800.0
2012-03-30 11:10:00,19.1,19.17,19.1,19.17,253600.0,15.7201,15.7777,15.7201,15.7777,253600.0
2012-03-30 11:20:00,19.17,19.18,19.16,19.17,138000.0,15.7777,15.786,15.7695,15.7777,138000.0
2012-03-30 11:30:00,19.18,19.19,19.16,19.18,157200.0,15.786,15.7942,15.7695,15.786,157200.0
2012-03-30 11:40:00,19.18,19.19,19.18,19.18,96000.0,15.786,15.7942,15.786,15.786,96000.0
2012-03-30 11:50:00,19.18,19.22,19.18,19.18,128000.0,15.786,15.8189,15.786,15.786,128000.0
2012-03-30 12:00:00,19.19,19.19,19.16,19.16,130800.0,15.7942,15.7942,15.7695,15.7695,130800.0
2012-03-30 12:10:00,19.16,19.16,19.13,19.13,147200.0,15.7695,15.7695,15.7448,15.7448,147200.0
2012-03-30 12:20:00,19.12,19.14,19.12,19.14,93200.0,15.7366,15.753,15.7366,15.753,93200.0
2012-03-30 12:30:00,19.14,19.15,19.13,19.15,74000.0,15.753,15.7613,15.7448,15.7613,74000.0
2012-03-30 12:40:00,19.15,19.18,19.15,19.17,81600.0,15.7613,15.786,15.7613,15.7777,81600.0
2012-03-30 12:50:00,19.17,19.17,19.13,19.13,103600.0,15.7777,15.7777,15.7448,15.7448,103600.0
2012-03-30 13:00:00,19.13,19.15,19.13,19.15,118400.0,15.7448,15.7613,15.7448,15.7613,118400.0
2012-03-30 13:10:00,19.15,19.17,19.14,19.16,57200.0,15.7613,15.7777,15.753,15.7695,57200.0
2012-03-30 13:20:00,19.16,19.17,19.15,19.16,54000.0,15.7695,15.7777,15.7613,15.7695,54000.0
2012-03-30 13:30:00,19.16,19.17,19.16,19.17,58800.0,15.7695,15.7777,15.7695,15.7777,58800.0
2012-03-30 13:40:00,19.17,19.17,19.16,19.17,36400.0,15.7777,15.7777,15.7695,15.7777,36400.0
2012-03-30 13:50:00,19.17,19.17,19.16,19.16,44800.0,15.7777,15.7777,15.7695,15.7695,44800.0
2012-03-30 14:00:00,19.17,19.18,19.17,19.18,120400.0,15.7777,15.786,15.7777,15.786,120400.0
2012-03-30 14:10:00,19.18,19.19,19.18,19.18,70000.0,15.786,15.7942,15.786,15.786,70000.0
2012-03-30 14:20:00,19.18,19.19,19.17,19.17,62000.0,15.786,15.7942,15.7777,15.7777,62000.0
2012-03-30 14:30:00,19.17,19.18,19.16,19.17,81200.0,15.7777,15.786,15.7695,15.7777,81200.0
2012-03-30 14:40:00,19.17,19.19,19.17,19.18,96400.0,15.7777,15.7942,15.7777,15.786,96400.0
2012-03-30 14:50:00,19.18,19.18,19.15,19.15,151600.0,15.786,15.786,15.7613,15.7613,151600.0
2012-03-30 15:00:00,19.15,19.16,19.12,19.14,194400.0,15.7613,15.7695,15.7366,15.753,194400.0
2012-03-30 15:10:00,19.13,19.15,19.13,19.15,66400.0,15.7448,15.7613,15.7448,15.7613,66400.0
2012-03-30 15:20:00,19.15,19.16,19.12,19.13,175600.0,15.7613,15.7695,15.7366,15.7448,175600.0
2012-03-30 15:30:00,19.13,19.16,19.13,19.14,162800.0,15.7448,15.7695,15.7448,15.753,162800.0
2012-03-30 15:40:00,19.14,19.15,19.09,19.11,250000.0,15.753,15.7613,15.7119,15.7284,250000.0
2012-03-30 15:50:00,19.11,19.14,19.08,19.08,352400.0,15.7284,15.753,15.7037,15.7037,352400.0
2012-04-02 09:30:00,19.02,19.04,18.98,19.03,467600.0,15.6543,15.6707,15.6214,15.6625,467600.0
2012-04-02 09:40:00,19.03,19.04,19.01,19.02,124400.0,15.6625,15.6707,15.646,15.6543,124400.0
2012-04-02 09:50:00,19.02,19.03,18.97,19.01,132400.0,15.6543,15.6625,15.6131,15.646,132400.0
2012-04-02 10:00:00,19.01,19.12,19.01,19.1,451600.0,15.646,15.7366,15.646,15.7201,451600.0
2012-04-02 10:10:00,19.1,19.18,19.1,19.18,505600.0,15.7201,15.786,15.7201,15.786,505600.0
2012-04-02 10:20:00,19.17,19.18,19.15,19.15,532000.0,15.7777,15.786,15.7613,15.7613,532000.0
2012-04-02 10:30:00,19.15,19.16,19.13,19.14,119200.0,15.7613,15.7695,15.7448,15.753,119200.0
2012-04-02 10:40:00,19.14,19.15,19.11,19.14,154400.0,15.753,15.7613,15.7284,15.753,154400.0
2012-04-02 10:50:00,19.14,19.15,19.13,19.15,88000.0,15.753,15.7613,15.7448,15.7613,88000.0
2012-04-02 11:00:00,19.14,19.17,19.14,19.17,142000.0,15.753,15.7777,15.753,15.7777,142000.0
2012-04-02 11:10:00,19.17,19.2,19.16,19.17,189600.0,15.7777,15.8024,15.7695,15.7777,189600.0
2012-04-02 11:20:00,19.17,19.2,19.17,19.18,156800.0,15.7777,15.8024,15.7777,15.786,156800.0
2012-04-02 11:30:00,19.19,19.2,19.18,19.18,123600.0,15.7942,15.8024,15.786,15.786,123600.0
2012-04-02 11:40:00,19.18,19.23,19.18,19.22,250400.0,15.786,15.8271,15.786,15.8189,250400.0
2012-04-02 11:50:00,19.22,19.24,19.22,19.23,170000.0,15.8189,15.8353,15.8189,15.8271,170000.0
2012-04-02 12:00:00,19.23,19.27,19.23,19.25,332800.0,15.8271,15.86,15.8271,15.8436,332800.0
2012-04-02 12:10:00,19.25,19.25,19.23,19.24,109200.0,15.8436,15.8436,15.8271,15.8353,109200.0
2012-04-02 12:20:00,19.24,19.25,19.24,19.24,123200.0,15.8353,15.8436,15.8353,15.8353,123200.0
2012-04-02 12:30:00,19.24,19.26,19.24,19.25,228800.0,15.8353,15.8518,15.8353,15.8436,228800.0
2012-04-02 12:40:00,19.25,19.26,19.25,19.25,402800.0,15.8436,15.8518,15.8436,15.8436,402800.0
2012-04-02 12:50:00,19.25,19.27,19.25,19.25,140000.0,15.8436,15.86,15.8436,15.8436,140000.0
2012-04-02 13:00:00,19.25,19.26,19.25,19.25,74000.0,15.8436,15.8518,15.8436,15.8436,74000.0
2012-04-02 13:10:00,19.25,19.26,19.23,19.24,80800.0,15.8436,15.8518,15.8271,15.8353,80800.0
2012-04-02 13:20:00,19.25,19.25,19.24,19.25,40000.0,15.8436,15.8436,15.8353,15.8436,40000.0
2012-04-02 13:30:00,19.25,19.25,19.24,19.24,56000.0,15.8436,15.8436,15.8353,15.8353,56000.0
2012-04-02 13:40:00,19.25,19.26,19.24,19.25,39600.0,15.8436,15.8518,15.8353,15.8436,39600.0
2012-04-02 13:50:00,19.25,19.27,19.25,19.27,80000.0,15.8436,15.86,15.8436,15.86,80000.0
2012-04-02 14:00:00,19.27,19.28,19.26,19.26,65200.0,15.86,15.8683,15.8518,15.8518,65200.0
2012-04-02 14:10:00,19.26,19.27,19.25,19.26,73200.0,15.8518,15.86,15.8436,15.8518,73200.0
2012-04-02 14:20:00,19.26,19.27,19.26,19.26,64000.0,15.8518,15.86,15.8518,15.8518,64000.0
2012-04-02 14:30:00,19.26,19.28,19.26,19.27,37200.0,15.8518,15.8683,15.8518,15.86,37200.0
2012-04-02 14:40:00,19.27,19.29,19.27,19.29,92800.0,15.86,15.8765,15.86,15.8765,92800.0
2012-04-02 14:50:00,19.29,19.3,19.27,19.3,109600.0,15.8765,15.8847,15.86,15.8847,109600.0
2012-04-02 15:00:00,19.3,19.31,19.29,19.31,92400.0,15.8847,15.893,15.8765,15.893,92400.0
2012-04-02 15:10:00,19.3,19.31,19.29,19.3,130400.0,15.8847,15.893,15.8765,15.8847,130400.0
2012-04-02 15:20:00,19.3,19.3,19.28,19.3,300000.0,15.8847,15.8847,15.8683,15.8847,300000.0
2012-04-02 15:30:00,19.3,19.3,19.27,19.27,281600.0,15.8847,15.8847,15.86,15.86,281600.0
2012-04-02 15:40:00,19.27,19.3,19.25,19.26,234000.0,15.86,15.8847,15.8436,15.8518,234000.0
2012-04-02 15:50:00,19.26,19.31,19.26,19.31,400400.0,15.8518,15.893,15.8518,15.893,400400.0
2012-04-03 09:30:00,19.31,19.36,19.28,19.35,287600.0,15.893,15.9341,15.8683,15.9259,287600.0
2012-04-03 09:40:00,19.35,19.35,19.28,19.29,194800.0,15.9259,15.9259,15.8683,15.8765,194800.0
2012-04-03 09:50:00,19.3,19.32,19.27,19.3,239600.0,15.8847,15.9012,15.86,15.8847,239600.0
2012-04-03 10:00:00,19.3,19.33,19.28,19.33,563600.0,15.8847,15.9094,15.8683,15.9094,563600.0
2012-04-03 10:10:00,19.33,19.33,19.25,19.27,332400.0,15.9094,15.9094,15.8436,15.86,332400.0
2012-04-03 10:20:00,19.26,19.32,19.26,19.31,148000.0,15.8518,15.9012,15.8518,15.893,148000.0
2012-04-03 10:30:00,19.31,19.35,19.31,19.32,148400.0,15.893,15.9259,15.893,15.9012,148400.0
2012-04-03 10:40:00,19.32,19.35,19.31,19.32,124800.0,15.9012,15.9259,15.893,15.9012,124800.0
2012-04-03 10:50:00,19.33,19.34,19.32,19.33,216400.0,15.9094,15.9177,15.9012,15.9094,216400.0
2012-04-03 11:00:00,19.32,19.32,19.29,19.29,158800.0,15.9012,15.9012,15.8765,15.8765,158800.0
2012-04-03 11:10:00,19.28,19.3,19.26,19.28,104000.0,15.8683,15.8847,15.8518,15.8683,104000.0
2012-04-03 11:20:00,19.28,19.29,19.27,19.28,58000.0,15.8683,15.8765,15.86,15.8683,58000.0
2012-04-03 11:30:00,19.27,19.28,19.24,19.25,125200.0,15.86,15.8683,15.8353,15.8436,125200.0
2012-04-03 11:40:00,19.25,19.28,19.25,19.27,61600.0,15.8436,15.8683,15.8436,15.86,61600.0
2012-04-03 11:50:00,19.27,19.29,19.27,19.29,48000.0,15.86,15.8765,15.86,15.8765,48000.0
2012-04-03 12:00:00,19.28,19.29,19.24,19.25,82400.0,15.8683,15.8765,15.8353,15.8436,82400.0
2012-04-03 12:10:00,19.25,19.27,19.23,19.26,173200.0,15.8436,15.86,15.8271,15.8518,173200.0
2012-04-03 12:20:00,19.26,19.3,19.25,19.3,83200.0,15.8518,15.8847,15.8436,15.8847,83200.0
2012-04-03 12:30:00,19.3,19.3,19.27,19.28,38000.0,15.8847,15.8847,15.86,15.8683,38000.0
2012-04-03 12:40:00,19.28,19.29,19.28,19.28,43200.0,15.8683,15.8765,15.8683,15.8683,43200.0
2012-04-03 12:50:00,19.28,19.29,19.28,19.29,21200.0,15.8683,15.8765,15.8683,15.8765,21200.0
2012-04-03 13:00:00,19.29,19.29,19.28,19.28,37200.0,15.8765,15.8765,15.8683,15.8683,37200.0
2012-04-03 13:10:00,19.28,19.28,19.27,19.28,239200.0,15.8683,15.8683,15.86,15.8683,239200.0
2012-04-03 13:20:00,19.28,19.28,19.26,19.27,110000.0,15.8683,15.8683,15.8518,15.86,110000.0
2012-04-03 13:30:00,19.28,19.28,19.27,19.27,27600.0,15.8683,15.8683,15.86,15.86,27600.0
2012-04-03 13:40:00,19.27,19.27,19.25,19.27,40400.0,15.86,15.86,15.8436,15.86,40400.0
2012-04-03 13:50:00,19.27,19.3,19.27,19.29,61600.0,15.86,15.8847,15.86,15.8765,61600.0
2012-04-03 14:00:00,19.29,19.29,19.17,19.2,385600.0,15.8765,15.8765,15.7777,15.8024,385600.0
2012-04-03 14:10:00,19.19,19.2,19.15,19.18,274800.0,15.7942,15.8024,15.7613,15.786,274800.0
2012-04-03 14:20:00,19.18,19.19,19.14,19.15,152000.0,15.786,15.7942,15.753,15.7613,152000.0
2012-04-03 14:30:00,19.14,19.17,19.12,19.12,221600.0,15.753,15.7777,15.7366,15.7366,221600.0
2012-04-03 14:40:00,19.12,19.15,19.12,19.15,144800.0,15.7366,15.7613,15.7366,15.7613,144800.0
2012-04-03 14:50:00,19.16,19.17,19.13,19.14,266000.0,15.7695,15.7777,15.7448,15.753,266000.0
2012-04-03 15:00:00,19.14,19.21,19.14,19.19,229200.0,15.753,15.8107,15.753,15.7942,229200.0
2012-04-03 15:10:00,19.18,19.2,19.17,19.18,204400.0,15.786,15.8024,15.7777,15.786,204400.0
2012-04-03 15:20:00,19.17,19.18,19.13,19.14,317600.0,15.7777,15.786,15.7448,15.753,317600.0
2012-04-03 15:30:00,19.13,19.17,19.11,19.13,253200.0,15.7448,15.7777,15.7284,15.7448,253200.0
2012-04-03 15:40:00,19.13,19.18,19.12,19.18,259200.0,15.7448,15.786,15.7366,15.786,259200.0
2012-04-03 15:50:00,19.18,19.22,19.17,19.2,368800.0,15.786,15.8189,15.7777,15.8024,368800.0
2012-04-04 09:30:00,19.01,19.01,18.93,18.98,251600.0,15.646,15.646,15.5802,15.6214,251600.0
2012-04-04 09:40:00,18.98,19.0,18.96,18.96,130000.0,15.6214,15.6378,15.6049,15.6049,130000.0
2012-04-04 09:50:00,18.96,19.01,18.95,19.0,81600.0,15.6049,15.646,15.5967,15.6378,81600.0
2012-04-04 10:00:00,19.0,19.0,18.95,18.95,234000.0,15.6378,15.6378,15.5967,15.5967,234000.0
2012-04-04 10:10:00,18.95,18.95,18.91,18.92,276800.0,15.5967,15.5967,15.5637,15.572,276800.0
2012-04-04 10:20:00,18.91,18.92,18.87,18.9,309600.0,15.5637,15.572,15.5308,15.5555,309600.0
2012-04-04 10:30:00,18.9,18.91,18.86,18.9,270400.0,15.5555,15.5637,15.5226,15.5555,270400.0
2012-04-04 10:40:00,18.9,18.9,18.84,18.85,220000.0,15.5555,15.5555,15.5061,15.5144,220000.0
2012-04-04 10:50:00,18.85,18.85,18.8,18.81,266800.0,15.5144,15.5144,15.4732,15.4814,266800.0
2012-04-04 11:00:00,18.8,18.87,18.8,18.87,244800.0,15.4732,15.5308,15.4732,15.5308,244800.0
2012-04-04 11:10:00,18.87,18.87,18.84,18.84,81200.0,15.5308,15.5308,15.5061,15.5061,81200.0
2012-04-04 11:20:00,18.84,18.85,18.82,18.83,241200.0,15.5061,15.5144,15.4897,15.4979,241200.0
2012-04-04 11:30:00,18.83,18.88,18.83,18.87,138000.0,15.4979,15.5391,15.4979,15.5308,138000.0
2012-04-04 11:40:00,18.87,18.87,18.85,18.86,88000.0,15.5308,15.5308,15.5144,15.5226,88000.0
2012-04-04 11:50:00,18.86,18.88,18.85,18.86,77200.0,15.5226,15.5391,15.5144,15.5226,77200.0
2012-04-04 12:00:00,18.86,18.87,18.85,18.85,135600.0,15.5226,15.5308,15.5144,15.5144,135600.0
2012-04-04 12:10:00,18.85,18.87,18.84,18.87,74400.0,15.5144,15.5308,15.5061,15.5308,74400.0
2012-04-04 12:20:00,18.86,18.86,18.85,18.86,110400.0,15.5226,15.5226,15.5144,15.5226,110400.0
2012-04-04 12:30:00,18.86,18.86,18.85,18.86,48400.0,15.5226,15.5226,15.5144,15.5226,48400.0
2012-04-04 12:40:00,18.86,18.86,18.82,18.83,400000.0,15.5226,15.5226,15.4897,15.4979,400000.0
2012-04-04 12:50:00,18.83,18.84,18.83,18.84,63200.0,15.4979,15.5061,15.4979,15.5061,63200.0
2012-04-04 13:00:00,18.84,18.84,18.82,18.83,154000.0,15.5061,15.5061,15.4897,15.4979,154000.0
2012-04-04 13:10:00,18.83,18.84,18.81,18.83,54400.0,15.4979,15.5061,15.4814,15.4979,54400.0
2012-04-04 13:20:00,18.83,18.83,18.8,18.8,146000.0,15.4979,15.4979,15.4732,15.4732,146000.0
2012-04-04 13:30:00,18.8,18.82,18.79,18.81,87200.0,15.4732,15.4897,15.465,15.4814,87200.0
2012-04-04 13:40:00,18.81,18.85,18.81,18.84,69600.0,15.4814,15.5144,15.4814,15.5061,69600.0
2012-04-04 13:50:00,18.85,18.85,18.83,18.85,100000.0,15.5144,15.5144,15.4979,15.5144,100000.0
2012-04-04 14:00:00,18.85,18.85,18.82,18.82,362800.0,15.5144,15.5144,15.4897,15.4897,362800.0
2012-04-04 14:10:00,18.82,18.84,18.82,18.82,147200.0,15.4897,15.5061,15.4897,15.4897,147200.0
2012-04-04 14:20:00,18.82,18.82,18.8,18.82,96800.0,15.4897,15.4897,15.4732,15.4897,96800.0
2012-04-04 14:30:00,18.82,18.85,18.81,18.84,90400.0,15.4897,15.5144,15.4814,15.5061,90400.0
2012-04-04 14:40:00,18.84,18.87,18.83,18.86,135200.0,15.5061,15.5308,15.4979,15.5226,135200.0
2012-04-04 14:50:00,18.86,18.87,18.84,18.86,83200.0,15.5226,15.5308,15.5061,15.5226,83200.0
2012-04-04 15:00:00,18.86,18.87,18.85,18.86,74800.0,15.5226,15.5308,15.5144,15.5226,74800.0
2012-04-04 15:10:00,18.86,18.89,18.86,18.87,143600.0,15.5226,15.5473,15.5226,15.5308,143600.0
2012-04-04 15:20:00,18.88,18.88,18.86,18.88,140400.0,15.5391,15.5391,15.5226,15.5391,140400.0
2012-04-04 15:30:00,18.88,18.91,18.88,18.89,117200.0,15.5391,15.5637,15.5391,15.5473,117200.0
2012-04-04 15:40:00,18.89,18.91,18.89,18.91,148800.0,15.5473,15.5637,15.5473,15.5637,148800.0
2012-04-04 15:50:00,18.91,18.91,18.88,18.91,672000.0,15.5637,15.5637,15.5391,15.5637,672000.0
2012-04-05 09:30:00,18.83,18.86,18.8,18.8,218800.0,15.4979,15.5226,15.4732,15.4732,218800.0
2012-04-05 09:40:00,18.8,18.88,18.8,18.86,102800.0,15.4732,15.5391,15.4732,15.5226,102800.0
2012-04-05 09:50:00,18.86,18.87,18.83,18.83,51200.0,15.5226,15.5308,15.4979,15.4979,51200.0
2012-04-05 10:00:00,18.84,18.89,18.83,18.87,152400.0,15.5061,15.5473,15.4979,15.5308,152400.0
2012-04-05 10:10:00,18.88,18.89,18.81,18.83,208800.0,15.5391,15.5473,15.4814,15.4979,208800.0
2012-04-05 10:20:00,18.83,18.86,18.82,18.85,145200.0,15.4979,15.5226,15.4897,15.5144,145200.0
2012-04-05 10:30:00,18.85,18.88,18.83,18.88,92800.0,15.5144,15.5391,15.4979,15.5391,92800.0
2012-04-05 10:40:00,18.89,18.91,18.88,18.9,79600.0,15.5473,15.5637,15.5391,15.5555,79600.0
2012-04-05 10:50:00,18.9,18.91,18.88,18.91,106800.0,15.5555,15.5637,15.5391,15.5637,106800.0
2012-04-05 11:00:00,18.91,18.92,18.9,18.91,50400.0,15.5637,15.572,15.5555,15.5637,50400.0
2012-04-05 11:10:00,18.91,18.92,18.88,18.88,72400.0,15.5637,15.572,15.5391,15.5391,72400.0
2012-04-05 11:20:00,18.88,18.89,18.88,18.88,55600.0,15.5391,15.5473,15.5391,15.5391,55600.0
2012-04-05 11:30:00,18.88,18.89,18.85,18.86,86400.0,15.5391,15.5473,15.5144,15.5226,86400.0
2012-04-05 11:40:00,18.86,18.88,18.86,18.87,44000.0,15.5226,15.5391,15.5226,15.5308,44000.0
2012-04-05 11:50:00,18.87,18.89,18.86,18.88,112800.0,15.5308,15.5473,15.5226,15.5391,112800.0
2012-04-05 12:00:00,18.89,18.9,18.87,18.88,75600.0,15.5473,15.5555,15.5308,15.5391,75600.0
2012-04-05 12:10:00,18.88,18.89,18.87,18.88,76000.0,15.5391,15.5473,15.5308,15.5391,76000.0
2012-04-05 12:20:00,18.88,18.9,18.88,18.9,59600.0,15.5391,15.5555,15.5391,15.5555,59600.0
2012-04-05 12:30:00,18.89,18.89,18.87,18.87,43600.0,15.5473,15.5473,15.5308,15.5308,43600.0
2012-04-05 12:40:00,18.87,18.88,18.86,18.86,19600.0,15.5308,15.5391,15.5226,15.5226,19600.0
2012-04-05 12:50:00,18.86,18.88,18.86,18.87,35200.0,15.5226,15.5391,15.5226,15.5308,35200.0
2012-04-05 13:00:00,18.87,18.88,18.87,18.88,127200.0,15.5308,15.5391,15.5308,15.5391,127200.0
2012-04-05 13:10:00,18.87,18.89,18.86,18.86,88400.0,15.5308,15.5473,15.5226,15.5226,88400.0
2012-04-05 13:20:00,18.86,18.88,18.86,18.86,65600.0,15.5226,15.5391,15.5226,15.5226,65600.0
2012-04-05 13:30:00,18.86,18.87,18.86,18.87,24400.0,15.5226,15.5308,15.5226,15.5308,24400.0
2012-04-05 13:40:00,18.87,18.88,18.82,18.83,190000.0,15.5308,15.5391,15.4897,15.4979,190000.0
2012-04-05 13:50:00,18.82,18.84,18.81,18.83,261600.0,15.4897,15.5061,15.4814,15.4979,261600.0
2012-04-05 14:00:00,18.83,18.83,18.82,18.82,55200.0,15.4979,15.4979,15.4897,15.4897,55200.0
2012-04-05 14:10:00,18.82,18.85,18.82,18.85,34000.0,15.4897,15.5144,15.4897,15.5144,34000.0
2012-04-05 14:20:00,18.84,18.85,18.83,18.84,45200.0,15.5061,15.5144,15.4979,15.5061,45200.0
2012-04-05 14:30:00,18.84,18.84,18.82,18.82,56400.0,15.5061,15.5061,15.4897,15.4897,56400.0
2012-04-05 14:40:00,18.82,18.83,18.81,18.82,49200.0,15.4897,15.4979,15.4814,15.4897,49200.0
2012-04-05 14:50:00,18.82,18.83,18.81,18.82,80800.0,15.4897,15.4979,15.4814,15.4897,80800.0
2012-04-05 15:00:00,18.82,18.83,18.82,18.82,72000.0,15.4897,15.4979,15.4897,15.4897,72000.0
2012-04-05 15:10:00,18.82,18.82,18.79,18.8,120800.0,15.4897,15.4897,15.465,15.4732,120800.0
2012-04-05 15:20:00,18.81,18.83,18.81,18.83,78400.0,15.4814,15.4979,15.4814,15.4979,78400.0
2012-04-05 15:30:00,18.83,18.83,18.82,18.82,99200.0,15.4979,15.4979,15.4897,15.4897,99200.0
2012-04-05 15:40:00,18.83,18.85,18.82,18.84,180400.0,15.4979,15.5144,15.4897,15.5061,180400.0
2012-04-05 15:50:00,18.83,18.87,18.83,18.83,613600.0,15.4979,15.5308,15.4979,15.4979,613600.0
2012-04-09 09:30:00,18.48,18.55,18.44,18.51,674000.0,15.2098,15.2674,15.1769,15.2345,674000.0
2012-04-09 09:40:00,18.51,18.53,18.49,18.49,80400.0,15.2345,15.251,15.2181,15.2181,80400.0
2012-04-09 09:50:00,18.48,18.49,18.47,18.48,52400.0,15.2098,15.2181,15.2016,15.2098,52400.0
2012-04-09 10:00:00,18.49,18.52,18.47,18.48,170400.0,15.2181,15.2428,15.2016,15.2098,170400.0
2012-04-09 10:10:00,18.48,18.51,18.46,18.49,248400.0,15.2098,15.2345,15.1934,15.2181,248400.0
2012-04-09 10:20:00,18.5,18.55,18.48,18.52,120800.0,15.2263,15.2674,15.2098,15.2428,120800.0
2012-04-09 10:30:00,18.52,18.53,18.49,18.49,104000.0,15.2428,15.251,15.2181,15.2181,104000.0
2012-04-09 10:40:00,18.49,18.52,18.49,18.52,72800.0,15.2181,15.2428,15.2181,15.2428,72800.0
2012-04-09 10:50:00,18.52,18.53,18.5,18.52,111200.0,15.2428,15.251,15.2263,15.2428,111200.0
2012-04-09 11:00:00,18.52,18.52,18.49,18.49,102800.0,15.2428,15.2428,15.2181,15.2181,102800.0
2012-04-09 11:10:00,18.49,18.49,18.42,18.43,317600.0,15.2181,15.2181,15.1605,15.1687,317600.0
2012-04-09 11:20:00,18.43,18.44,18.43,18.43,98800.0,15.1687,15.1769,15.1687,15.1687,98800.0
2012-04-09 11:30:00,18.43,18.44,18.43,18.44,98400.0,15.1687,15.1769,15.1687,15.1769,98400.0
2012-04-09 11:40:00,18.43,18.45,18.43,18.45,74800.0,15.1687,15.1851,15.1687,15.1851,74800.0
2012-04-09 11:50:00,18.45,18.47,18.45,18.47,52400.0,15.1851,15.2016,15.1851,15.2016,52400.0
2012-04-09 12:00:00,18.47,18.47,18.45,18.46,74800.0,15.2016,15.2016,15.1851,15.1934,74800.0
2012-04-09 12:10:00,18.46,18.49,18.46,18.48,85200.0,15.1934,15.2181,15.1934,15.2098,85200.0
2012-04-09 12:20:00,18.49,18.49,18.48,18.49,86800.0,15.2181,15.2181,15.2098,15.2181,86800.0
2012-04-09 12:30:00,18.49,18.54,18.49,18.53,207200.0,15.2181,15.2592,15.2181,15.251,207200.0
2012-04-09 12:40:00,18.53,18.53,18.5,18.52,82000.0,15.251,15.251,15.2263,15.2428,82000.0
2012-04-09 12:50:00,18.51,18.51,18.48,18.5,68000.0,15.2345,15.2345,15.2098,15.2263,68000.0
2012-04-09 13:00:00,18.5,18.5,18.49,18.5,43200.0,15.2263,15.2263,15.2181,15.2263,43200.0
2012-04-09 13:10:00,18.5,18.51,18.48,18.48,40400.0,15.2263,15.2345,15.2098,15.2098,40400.0
2012-04-09 13:20:00,18.48,18.49,18.48,18.48,35200.0,15.2098,15.2181,15.2098,15.2098,35200.0
2012-04-09 13:30:00,18.48,18.5,18.48,18.5,26800.0,15.2098,15.2263,15.2098,15.2263,26800.0
2012-04-09 13:40:00,18.51,18.52,18.5,18.51,38400.0,15.2345,15.2428,15.2263,15.2345,38400.0
2012-04-09 13:50:00,18.51,18.54,18.5,18.54,65200.0,15.2345,15.2592,15.2263,15.2592,65200.0
2012-04-09 14:00:00,18.54,18.54,18.51,18.53,42400.0,15.2592,15.2592,15.2345,15.251,42400.0
2012-04-09 14:10:00,18.53,18.54,18.51,18.53,42800.0,15.251,15.2592,15.2345,15.251,42800.0
2012-04-09 14:20:00,18.54,18.54,18.53,18.54,35600.0,15.2592,15.2592,15.251,15.2592,35600.0
2012-04-09 14:30:00,18.53,18.56,18.53,18.56,103200.0,15.251,15.2757,15.251,15.2757,103200.0
2012-04-09 14:40:00,18.56,18.56,18.55,18.56,91200.0,15.2757,15.2757,15.2674,15.2757,91200.0
2012-04-09 14:50:00,18.56,18.6,18.56,18.58,180400.0,15.2757,15.3086,15.2757,15.2921,180400.0
2012-04-09 15:00:00,18.59,18.59,18.58,18.58,74800.0,15.3004,15.3004,15.2921,15.2921,74800.0
2012-04-09 15:10:00,18.58,18.59,18.56,18.57,66000.0,15.2921,15.3004,15.2757,15.2839,66000.0
2012-04-09 15:20:00,18.58,18.58,18.55,18.55,78400.0,15.2921,15.2921,15.2674,15.2674,78400.0
2012-04-09 15:30:00,18.54,18.55,18.53,18.54,107600.0,15.2592,15.2674,15.251,15.2592,107600.0
2012-04-09 15:40:00,18.54,18.55,18.51,18.52,190800.0,15.2592,15.2674,15.2345,15.2428,190800.0
2012-04-09 15:50:00,18.52,18.54,18.51,18.53,572000.0,15.2428,15.2592,15.2345,15.251,572000.0
2012-04-10 09:30:00,18.47,18.48,18.45,18.46,274800.0,15.2016,15.2098,15.1851,15.1934,274800.0
2012-04-10 09:40:00,18.46,18.48,18.42,18.42,206800.0,15.1934,15.2098,15.1605,15.1605,206800.0
2012-04-10 09:50:00,18.42,18.42,18.4,18.42,158800.0,15.1605,15.1605,15.144,15.1605,158800.0
2012-04-10 10:00:00,18.41,18.42,18.33,18.33,336400.0,15.1522,15.1605,15.0864,15.0864,336400.0
2012-04-10 10:10:00,18.33,18.34,18.3,18.3,332400.0,15.0864,15.0946,15.0617,15.0617,332400.0
2012-04-10 10:20:00,18.3,18.34,18.29,18.33,193200.0,15.0617,15.0946,15.0535,15.0864,193200.0
2012-04-10 10:30:00,18.33,18.34,18.32,18.33,145600.0,15.0864,15.0946,15.0781,15.0864,145600.0
2012-04-10 10:40:00,18.33,18.33,18.3,18.31,113200.0,15.0864,15.0864,15.0617,15.0699,113200.0
2012-04-10 10:50:00,18.31,18.31,18.26,18.27,134800.0,15.0699,15.0699,15.0288,15.037,134800.0
2012-04-10 11:00:00,18.28,18.3,18.27,18.27,139600.0,15.0452,15.0617,15.037,15.037,139600.0
2012-04-10 11:10:00,18.27,18.27,18.22,18.22,232000.0,15.037,15.037,14.9958,14.9958,232000.0
2012-04-10 11:20:00,18.22,18.23,18.19,18.22,156000.0,14.9958,15.0041,14.9712,14.9958,156000.0
2012-04-10 11:30:00,18.22,18.23,18.19,18.19,118000.0,14.9958,15.0041,14.9712,14.9712,118000.0
2012-04-10 11:40:00,18.19,18.2,18.17,18.17,175600.0,14.9712,14.9794,14.9547,14.9547,175600.0
2012-04-10 11:50:00,18.17,18.17,18.12,18.17,338000.0,14.9547,14.9547,14.9135,14.9547,338000.0
2012-04-10 12:00:00,18.17,18.18,18.13,18.14,238800.0,14.9547,14.9629,14.9218,14.93,238800.0
2012-04-10 12:10:00,18.13,18.16,18.1,18.16,356400.0,14.9218,14.9465,14.8971,14.9465,356400.0
2012-04-10 12:20:00,18.15,18.17,18.14,18.17,173600.0,14.9382,14.9547,14.93,14.9547,173600.0
2012-04-10 12:30:00,18.17,18.18,18.15,18.16,155200.0,14.9547,14.9629,14.9382,14.9465,155200.0
2012-04-10 12:40:00,18.16,18.18,18.15,18.15,122000.0,14.9465,14.9629,14.9382,14.9382,122000.0
2012-04-10 12:50:00,18.15,18.16,18.13,18.16,101600.0,14.9382,14.9465,14.9218,14.9465,101600.0
2012-04-10 13:00:00,18.16,18.18,18.15,18.16,202000.0,14.9465,14.9629,14.9382,14.9465,202000.0
2012-04-10 13:10:00,18.16,18.16,18.09,18.1,165200.0,14.9465,14.9465,14.8888,14.8971,165200.0
2012-04-10 13:20:00,18.1,18.13,18.1,18.13,74000.0,14.8971,14.9218,14.8971,14.9218,74000.0
2012-04-10 13:30:00,18.13,18.13,18.1,18.12,136800.0,14.9218,14.9218,14.8971,14.9135,136800.0
2012-04-10 13:40:00,18.12,18.16,18.11,18.15,112000.0,14.9135,14.9465,14.9053,14.9382,112000.0
2012-04-10 13:50:00,18.15,18.15,18.13,18.13,111600.0,14.9382,14.9382,14.9218,14.9218,111600.0
2012-04-10 14:00:00,18.13,18.15,18.12,18.15,185600.0,14.9218,14.9382,14.9135,14.9382,185600.0
2012-04-10 14:10:00,18.15,18.16,18.11,18.12,131200.0,14.9382,14.9465,14.9053,14.9135,131200.0
2012-04-10 14:20:00,18.12,18.16,18.1,18.16,307200.0,14.9135,14.9465,14.8971,14.9465,307200.0
2012-04-10 14:30:00,18.16,18.16,18.09,18.1,240400.0,14.9465,14.9465,14.8888,14.8971,240400.0
2012-04-10 14:40:00,18.1,18.15,18.1,18.15,199600.0,14.8971,14.9382,14.8971,14.9382,199600.0
2012-04-10 14:50:00,18.15,18.16,18.12,18.12,82400.0,14.9382,14.9465,14.9135,14.9135,82400.0
2012-04-10 15:00:00,18.12,18.12,18.07,18.08,344800.0,14.9135,14.9135,14.8724,14.8806,344800.0
2012-04-10 15:10:00,18.09,18.1,18.07,18.1,223600.0,14.8888,14.8971,14.8724,14.8971,223600.0
2012-04-10 15:20:00,18.1,18.11,18.08,18.09,142400.0,14.8971,14.9053,14.8806,14.8888,142400.0
2012-04-10 15:30:00,18.09,18.12,18.09,18.12,351200.0,14.8888,14.9135,14.8888,14.9135,351200.0
2012-04-10 15:40:00,18.11,18.12,18.08,18.09,423200.0,14.9053,14.9135,14.8806,14.8888,423200.0
2012-04-10 15:50:00,18.09,18.11,18.08,18.1,368400.0,14.8888,14.9053,14.8806,14.8971,368400.0
2012-04-11 09:30:00,18.25,18.28,18.23,18.25,519200.0,15.0205,15.0452,15.0041,15.0205,519200.0
2012-04-11 09:40:00,18.25,18.27,18.24,18.25,496000.0,15.0205,15.037,15.0123,15.0205,496000.0
2012-04-11 09:50:00,18.25,18.25,18.21,18.22,539600.0,15.0205,15.0205,14.9876,14.9958,539600.0
2012-04-11 10:00:00,18.23,18.28,18.23,18.27,200000.0,15.0041,15.0452,15.0041,15.037,200000.0
2012-04-11 10:10:00,18.27,18.33,18.27,18.33,281200.0,15.037,15.0864,15.037,15.0864,281200.0
2012-04-11 10:20:00,18.33,18.33,18.3,18.3,103200.0,15.0864,15.0864,15.0617,15.0617,103200.0
2012-04-11 10:30:00,18.3,18.36,18.3,18.34,198000.0,15.0617,15.1111,15.0617,15.0946,198000.0
2012-04-11 10:40:00,18.35,18.35,18.33,18.35,283600.0,15.1028,15.1028,15.0864,15.1028,283600.0
2012-04-11 10:50:00,18.35,18.37,18.34,18.36,249600.0,15.1028,15.1193,15.0946,15.1111,249600.0
2012-04-11 11:00:00,18.36,18.36,18.34,18.34,225600.0,15.1111,15.1111,15.0946,15.0946,225600.0
2012-04-11 11:10:00,18.34,18.34,18.3,18.3,132400.0,15.0946,15.0946,15.0617,15.0617,132400.0
2012-04-11 11:20:00,18.3,18.31,18.29,18.3,54800.0,15.0617,15.0699,15.0535,15.0617,54800.0
2012-04-11 11:30:00,18.29,18.32,18.29,18.3,325600.0,15.0535,15.0781,15.0535,15.0617,325600.0
2012-04-11 11:40:00,18.31,18.31,18.28,18.28,322400.0,15.0699,15.0699,15.0452,15.0452,322400.0
2012-04-11 11:50:00,18.28,18.3,18.28,18.29,114800.0,15.0452,15.0617,15.0452,15.0535,114800.0
2012-04-11 12:00:00,18.29,18.3,18.28,18.28,82000.0,15.0535,15.0617,15.0452,15.0452,82000.0
2012-04-11 12:10:00,18.28,18.3,18.28,18.3,52000.0,15.0452,15.0617,15.0452,15.0617,52000.0
2012-04-11 12:20:00,18.3,18.3,18.29,18.3,52800.0,15.0617,15.0617,15.0535,15.0617,52800.0
2012-04-11 12:30:00,18.3,18.3,18.28,18.29,50800.0,15.0617,15.0617,15.0452,15.0535,50800.0
2012-04-11 12:40:00,18.29,18.3,18.29,18.3,116400.0,15.0535,15.0617,15.0535,15.0617,116400.0
2012-04-11 12:50:00,18.29,18.32,18.29,18.32,41600.0,15.0535,15.0781,15.0535,15.0781,41600.0
2012-04-11 13:00:00,18.32,18.34,18.29,18.33,192800.0,15.0781,15.0946,15.0535,15.0864,192800.0
2012-04-11 13:10:00,18.33,18.33,18.31,18.31,52800.0,15.0864,15.0864,15.0699,15.0699,52800.0
2012-04-11 13:20:00,18.31,18.32,18.3,18.31,33200.0,15.0699,15.0781,15.0617,15.0699,33200.0
2012-04-11 13:30:00,18.31,18.32,18.3,18.31,76400.0,15.0699,15.0781,15.0617,15.0699,76400.0
2012-04-11 13:40:00,18.31,18.32,18.31,18.32,45200.0,15.0699,15.0781,15.0699,15.0781,45200.0
2012-04-11 13:50:00,18.32,18.34,18.32,18.32,38000.0,15.0781,15.0946,15.0781,15.0781,38000.0
2012-04-11 14:00:00,18.32,18.32,18.28,18.3,97600.0,15.0781,15.0781,15.0452,15.0617,97600.0
2012-04-11 14:10:00,18.3,18.3,18.28,18.3,45200.0,15.0617,15.0617,15.0452,15.0617,45200.0
2012-04-11 14:20:00,18.3,18.32,18.3,18.3,39600.0,15.0617,15.0781,15.0617,15.0617,39600.0
2012-04-11 14:30:00,18.31,18.31,18.24,18.27,261200.0,15.0699,15.0699,15.0123,15.037,261200.0
2012-04-11 14:40:00,18.27,18.27,18.25,18.27,73200.0,15.037,15.037,15.0205,15.037,73200.0
2012-04-11 14:50:00,18.27,18.29,18.26,18.27,74800.0,15.037,15.0535,15.0288,15.037,74800.0
2012-04-11 15:00:00,18.28,18.29,18.27,18.28,108000.0,15.0452,15.0535,15.037,15.0452,108000.0
2012-04-11 15:10:00,18.28,18.3,18.25,18.27,174400.0,15.0452,15.0617,15.0205,15.037,174400.0
2012-04-11 15:20:00,18.27,18.3,18.26,18.29,214800.0,15.037,15.0617,15.0288,15.0535,214800.0
2012-04-11 15:30:00,18.29,18.34,18.29,18.31,228000.0,15.0535,15.0946,15.0535,15.0699,228000.0
2012-04-11 15:40:00,18.31,18.33,18.3,18.31,251600.0,15.0699,15.0864,15.0617,15.0699,251600.0
2012-04-11 15:50:00,18.31,18.36,18.31,18.35,242400.0,15.0699,15.1111,15.0699,15.1028,242400.0
2012-04-12 09:30:00,18.36,18.43,18.35,18.43,216800.0,15.1111,15.1687,15.1028,15.1687,216800.0
2012-04-12 09:40:00,18.43,18.49,18.43,18.48,196000.0,15.1687,15.2181,15.1687,15.2098,196000.0
2012-04-12 09:50:00,18.48,18.5,18.47,18.5,55600.0,15.2098,15.2263,15.2016,15.2263,55600.0
2012-04-12 10:00:00,18.5,18.52,18.47,18.49,150000.0,15.2263,15.2428,15.2016,15.2181,150000.0
2012-04-12 10:10:00,18.49,18.51,18.46,18.46,158800.0,15.2181,15.2345,15.1934,15.1934,158800.0
2012-04-12 10:20:00,18.46,18.48,18.44,18.47,176400.0,15.1934,15.2098,15.1769,15.2016,176400.0
2012-04-12 10:30:00,18.47,18.57,18.47,18.57,337200.0,15.2016,15.2839,15.2016,15.2839,337200.0
2012-04-12 10:40:00,18.57,18.59,18.57,18.58,239600.0,15.2839,15.3004,15.2839,15.2921,239600.0
2012-04-12 10:50:00,18.58,18.6,18.58,18.59,335600.0,15.2921,15.3086,15.2921,15.3004,335600.0
2012-04-12 11:00:00,18.59,18.64,18.59,18.6,218000.0,15.3004,15.3415,15.3004,15.3086,218000.0
2012-04-12 11:10:00,18.6,18.63,18.59,18.63,137200.0,15.3086,15.3333,15.3004,15.3333,137200.0
2012-04-12 11:20:00,18.63,18.65,18.63,18.63,261200.0,15.3333,15.3498,15.3333,15.3333,261200.0
2012-04-12 11:30:00,18.63,18.64,18.61,18.61,70400.0,15.3333,15.3415,15.3168,15.3168,70400.0
2012-04-12 11:40:00,18.61,18.62,18.6,18.62,156000.0,15.3168,15.3251,15.3086,15.3251,156000.0
2012-04-12 11:50:00,18.62,18.65,18.61,18.63,113200.0,15.3251,15.3498,15.3168,15.3333,113200.0
2012-04-12 12:00:00,18.64,18.65,18.62,18.63,60400.0,15.3415,15.3498,15.3251,15.3333,60400.0
2012-04-12 12:10:00,18.63,18.63,18.61,18.63,72400.0,15.3333,15.3333,15.3168,15.3333,72400.0
2012-04-12 12:20:00,18.63,18.65,18.62,18.63,76800.0,15.3333,15.3498,15.3251,15.3333,76800.0
2012-04-12 12:30:00,18.63,18.64,18.63,18.64,11600.0,15.3333,15.3415,15.3333,15.3415,11600.0
2012-04-12 12:40:00,18.64,18.67,18.64,18.66,173200.0,15.3415,15.3662,15.3415,15.358,173200.0
2012-04-12 12:50:00,18.66,18.67,18.64,18.65,111200.0,15.358,15.3662,15.3415,15.3498,111200.0
2012-04-12 13:00:00,18.65,18.66,18.65,18.66,101200.0,15.3498,15.358,15.3498,15.358,101200.0
2012-04-12 13:10:00,18.66,18.68,18.66,18.66,63600.0,15.358,15.3744,15.358,15.358,63600.0
2012-04-12 13:20:00,18.66,18.66,18.65,18.65,63600.0,15.358,15.358,15.3498,15.3498,63600.0
2012-04-12 13:30:00,18.66,18.66,18.65,18.65,24400.0,15.358,15.358,15.3498,15.3498,24400.0
2012-04-12 13:40:00,18.64,18.65,18.64,18.65,73600.0,15.3415,15.3498,15.3415,15.3498,73600.0
2012-04-12 13:50:00,18.65,18.65,18.6,18.62,148400.0,15.3498,15.3498,15.3086,15.3251,148400.0
2012-04-12 14:00:00,18.62,18.63,18.61,18.63,50000.0,15.3251,15.3333,15.3168,15.3333,50000.0
2012-04-12 14:10:00,18.62,18.64,18.62,18.64,54400.0,15.3251,15.3415,15.3251,15.3415,54400.0
2012-04-12 14:20:00,18.64,18.65,18.64,18.64,81200.0,15.3415,15.3498,15.3415,15.3415,81200.0
2012-04-12 14:30:00,18.64,18.65,18.63,18.63,54000.0,15.3415,15.3498,15.3333,15.3333,54000.0
2012-04-12 14:40:00,18.64,18.66,18.64,18.66,44800.0,15.3415,15.358,15.3415,15.358,44800.0
2012-04-12 14:50:00,18.65,18.68,18.65,18.67,50800.0,15.3498,15.3744,15.3498,15.3662,50800.0
2012-04-12 15:00:00,18.67,18.67,18.67,18.67,27600.0,15.3662,15.3662,15.3662,15.3662,27600.0
2012-04-12 15:10:00,18.67,18.67,18.66,18.67,42400.0,15.3662,15.3662,15.358,15.3662,42400.0
2012-04-12 15:20:00,18.67,18.67,18.64,18.65,46800.0,15.3662,15.3662,15.3415,15.3498,46800.0
2012-04-12 15:30:00,18.65,18.67,18.65,18.65,70800.0,15.3498,15.3662,15.3498,15.3498,70800.0
2012-04-12 15:40:00,18.65,18.68,18.65,18.66,122000.0,15.3498,15.3744,15.3498,15.358,122000.0
2012-04-12 15:50:00,18.66,18.68,18.61,18.61,568400.0,15.358,15.3744,15.3168,15.3168,568400.0
2012-04-13 09:30:00,18.56,18.57,18.5,18.5,241600.0,15.2757,15.2839,15.2263,15.2263,241600.0
2012-04-13 09:40:00,18.51,18.55,18.49,18.51,91200.0,15.2345,15.2674,15.2181,15.2345,91200.0
2012-04-13 09:50:00,18.5,18.52,18.46,18.47,113600.0,15.2263,15.2428,15.1934,15.2016,113600.0
2012-04-13 10:00:00,18.47,18.47,18.44,18.47,218800.0,15.2016,15.2016,15.1769,15.2016,218800.0
2012-04-13 10:10:00,18.47,18.49,18.44,18.45,154400.0,15.2016,15.2181,15.1769,15.1851,154400.0
2012-04-13 10:20:00,18.45,18.45,18.42,18.44,124000.0,15.1851,15.1851,15.1605,15.1769,124000.0
2012-04-13 10:30:00,18.43,18.43,18.37,18.42,175200.0,15.1687,15.1687,15.1193,15.1605,175200.0
2012-04-13 10:40:00,18.41,18.42,18.37,18.39,124400.0,15.1522,15.1605,15.1193,15.1358,124400.0
2012-04-13 10:50:00,18.38,18.41,18.37,18.41,112400.0,15.1275,15.1522,15.1193,15.1522,112400.0
2012-04-13 11:00:00,18.41,18.43,18.4,18.4,80800.0,15.1522,15.1687,15.144,15.144,80800.0
2012-04-13 11:10:00,18.4,18.42,18.38,18.39,125200.0,15.144,15.1605,15.1275,15.1358,125200.0
2012-04-13 11:20:00,18.4,18.43,18.4,18.42,46000.0,15.144,15.1687,15.144,15.1605,46000.0
2012-04-13 11:30:00,18.41,18.42,18.4,18.42,36000.0,15.1522,15.1605,15.144,15.1605,36000.0
2012-04-13 11:40:00,18.42,18.46,18.42,18.44,144400.0,15.1605,15.1934,15.1605,15.1769,144400.0
2012-04-13 11:50:00,18.45,18.45,18.42,18.43,52400.0,15.1851,15.1851,15.1605,15.1687,52400.0
2012-04-13 12:00:00,18.43,18.43,18.41,18.42,52800.0,15.1687,15.1687,15.1522,15.1605,52800.0
2012-04-13 12:10:00,18.41,18.42,18.4,18.4,38000.0,15.1522,15.1605,15.144,15.144,38000.0
2012-04-13 12:20:00,18.4,18.41,18.39,18.4,18000.0,15.144,15.1522,15.1358,15.144,18000.0
2012-04-13 12:30:00,18.41,18.42,18.41,18.42,11200.0,15.1522,15.1605,15.1522,15.1605,11200.0
2012-04-13 12:40:00,18.41,18.43,18.41,18.42,28000.0,15.1522,15.1687,15.1522,15.1605,28000.0
2012-04-13 12:50:00,18.42,18.42,18.41,18.41,42800.0,15.1605,15.1605,15.1522,15.1522,42800.0
2012-04-13 13:00:00,18.41,18.42,18.41,18.41,22400.0,15.1522,15.1605,15.1522,15.1522,22400.0
2012-04-13 13:10:00,18.42,18.43,18.41,18.41,27200.0,15.1605,15.1687,15.1522,15.1522,27200.0
2012-04-13 13:20:00,18.41,18.43,18.41,18.42,45600.0,15.1522,15.1687,15.1522,15.1605,45600.0
2012-04-13 13:30:00,18.42,18.47,18.42,18.47,31600.0,15.1605,15.2016,15.1605,15.2016,31600.0
2012-04-13 13:40:00,18.47,18.47,18.46,18.46,33600.0,15.2016,15.2016,15.1934,15.1934,33600.0
2012-04-13 13:50:00,18.47,18.47,18.43,18.43,57600.0,15.2016,15.2016,15.1687,15.1687,57600.0
2012-04-13 14:00:00,18.43,18.44,18.39,18.4,153600.0,15.1687,15.1769,15.1358,15.144,153600.0
2012-04-13 14:10:00,18.4,18.41,18.4,18.4,30000.0,15.144,15.1522,15.144,15.144,30000.0
2012-04-13 14:20:00,18.41,18.43,18.38,18.38,139200.0,15.1522,15.1687,15.1275,15.1275,139200.0
2012-04-13 14:30:00,18.38,18.4,18.38,18.39,60800.0,15.1275,15.144,15.1275,15.1358,60800.0
2012-04-13 14:40:00,18.4,18.41,18.39,18.41,69600.0,15.144,15.1522,15.1358,15.1522,69600.0
2012-04-13 14:50:00,18.41,18.41,18.38,18.39,76000.0,15.1522,15.1522,15.1275,15.1358,76000.0
2012-04-13 15:00:00,18.39,18.43,18.38,18.43,55200.0,15.1358,15.1687,15.1275,15.1687,55200.0
2012-04-13 15:10:00,18.43,18.43,18.41,18.43,33200.0,15.1687,15.1687,15.1522,15.1687,33200.0
2012-04-13 15:20:00,18.43,18.43,18.4,18.4,158800.0,15.1687,15.1687,15.144,15.144,158800.0
2012-04-13 15:30:00,18.4,18.42,18.39,18.39,151600.0,15.144,15.1605,15.1358,15.1358,151600.0
2012-04-13 15:40:00,18.4,18.41,18.38,18.4,140000.0,15.144,15.1522,15.1275,15.144,140000.0
2012-04-13 15:50:00,18.4,18.41,18.37,18.39,218400.0,15.144,15.1522,15.1193,15.1358,218400.0
2012-04-16 09:30:00,18.48,18.51,18.47,18.5,122800.0,15.2098,15.2345,15.2016,15.2263,122800.0
2012-04-16 09:40:00,18.49,18.49,18.41,18.42,86400.0,15.2181,15.2181,15.1522,15.1605,86400.0
2012-04-16 09:50:00,18.42,18.42,18.35,18.36,155200.0,15.1605,15.1605,15.1028,15.1111,155200.0
2012-04-16 10:00:00,18.35,18.36,18.31,18.34,381200.0,15.1028,15.1111,15.0699,15.0946,381200.0
2012-04-16 10:10:00,18.35,18.35,18.25,18.28,252800.0,15.1028,15.1028,15.0205,15.0452,252800.0
2012-04-16 10:20:00,18.28,18.32,18.25,18.32,213600.0,15.0452,15.0781,15.0205,15.0781,213600.0
2012-04-16 10:30:00,18.31,18.35,18.31,18.32,158800.0,15.0699,15.1028,15.0699,15.0781,158800.0
2012-04-16 10:40:00,18.32,18.41,18.32,18.4,149200.0,15.0781,15.1522,15.0781,15.144,149200.0
2012-04-16 10:50:00,18.4,18.41,18.38,18.38,106800.0,15.144,15.1522,15.1275,15.1275,106800.0
2012-04-16 11:00:00,18.38,18.4,18.36,18.39,79600.0,15.1275,15.144,15.1111,15.1358,79600.0
2012-04-16 11:10:00,18.39,18.41,18.39,18.4,105600.0,15.1358,15.1522,15.1358,15.144,105600.0
2012-04-16 11:20:00,18.4,18.41,18.39,18.4,100400.0,15.144,15.1522,15.1358,15.144,100400.0
2012-04-16 11:30:00,18.4,18.4,18.35,18.37,85200.0,15.144,15.144,15.1028,15.1193,85200.0
2012-04-16 11:40:00,18.37,18.4,18.37,18.38,56800.0,15.1193,15.144,15.1193,15.1275,56800.0
2012-04-16 11:50:00,18.38,18.4,18.36,18.37,87600.0,15.1275,15.144,15.1111,15.1193,87600.0
2012-04-16 12:00:00,18.37,18.43,18.37,18.4,194000.0,15.1193,15.1687,15.1193,15.144,194000.0
2012-04-16 12:10:00,18.4,18.42,18.39,18.4,75600.0,15.144,15.1605,15.1358,15.144,75600.0
2012-04-16 12:20:00,18.39,18.41,18.37,18.4,109200.0,15.1358,15.1522,15.1193,15.144,109200.0
2012-04-16 12:30:00,18.4,18.41,18.37,18.4,96800.0,15.144,15.1522,15.1193,15.144,96800.0
2012-04-16 12:40:00,18.41,18.43,18.4,18.43,57200.0,15.1522,15.1687,15.144,15.1687,57200.0
2012-04-16 12:50:00,18.42,18.47,18.41,18.46,78800.0,15.1605,15.2016,15.1522,15.1934,78800.0
2012-04-16 13:00:00,18.46,18.46,18.44,18.46,67200.0,15.1934,15.1934,15.1769,15.1934,67200.0
2012-04-16 13:10:00,18.46,18.49,18.44,18.46,190000.0,15.1934,15.2181,15.1769,15.1934,190000.0
2012-04-16 13:20:00,18.46,18.48,18.43,18.46,114800.0,15.1934,15.2098,15.1687,15.1934,114800.0
2012-04-16 13:30:00,18.45,18.49,18.44,18.49,47600.0,15.1851,15.2181,15.1769,15.2181,47600.0
2012-04-16 13:40:00,18.49,18.52,18.48,18.51,222400.0,15.2181,15.2428,15.2098,15.2345,222400.0
2012-04-16 13:50:00,18.52,18.56,18.5,18.55,174800.0,15.2428,15.2757,15.2263,15.2674,174800.0
2012-04-16 14:00:00,18.55,18.55,18.5,18.5,72400.0,15.2674,15.2674,15.2263,15.2263,72400.0
2012-04-16 14:10:00,18.5,18.53,18.5,18.52,43600.0,15.2263,15.251,15.2263,15.2428,43600.0
2012-04-16 14:20:00,18.52,18.53,18.49,18.5,81200.0,15.2428,15.251,15.2181,15.2263,81200.0
2012-04-16 14:30:00,18.5,18.54,18.5,18.52,290800.0,15.2263,15.2592,15.2263,15.2428,290800.0
2012-04-16 14:40:00,18.52,18.54,18.52,18.53,183600.0,15.2428,15.2592,15.2428,15.251,183600.0
2012-04-16 14:50:00,18.53,18.55,18.51,18.51,123200.0,15.251,15.2674,15.2345,15.2345,123200.0
2012-04-16 15:00:00,18.5,18.51,18.47,18.49,64000.0,15.2263,15.2345,15.2016,15.2181,64000.0
2012-04-16 15:10:00,18.49,18.5,18.49,18.49,56800.0,15.2181,15.2263,15.2181,15.2181,56800.0
2012-04-16 15:20:00,18.5,18.5,18.46,18.47,66400.0,15.2263,15.2263,15.1934,15.2016,66400.0
2012-04-16 15:30:00,18.46,18.48,18.46,18.48,67200.0,15.1934,15.2098,15.1934,15.2098,67200.0
2012-04-16 15:40:00,18.47,18.48,18.43,18.44,144000.0,15.2016,15.2098,15.1687,15.1769,144000.0
2012-04-16 15:50:00,18.43,18.44,18.41,18.44,354000.0,15.1687,15.1769,15.1522,15.1769,354000.0
2012-04-17 09:30:00,18.57,18.67,18.55,18.66,190400.0,15.2839,15.3662,15.2674,15.358,190400.0
2012-04-17 09:40:00,18.66,18.67,18.64,18.66,102000.0,15.358,15.3662,15.3415,15.358,102000.0
2012-04-17 09:50:00,18.67,18.7,18.67,18.68,79200.0,15.3662,15.3909,15.3662,15.3744,79200.0
2012-04-17 10:00:00,18.68,18.68,18.62,18.67,158400.0,15.3744,15.3744,15.3251,15.3662,158400.0
2012-04-17 10:10:00,18.68,18.72,18.68,18.72,110000.0,15.3744,15.4074,15.3744,15.4074,110000.0
2012-04-17 10:20:00,18.72,18.73,18.71,18.71,38400.0,15.4074,15.4156,15.3991,15.3991,38400.0
2012-04-17 10:30:00,18.72,18.72,18.7,18.72,134400.0,15.4074,15.4074,15.3909,15.4074,134400.0
2012-04-17 10:40:00,18.71,18.75,18.71,18.74,153200.0,15.3991,15.4321,15.3991,15.4238,153200.0
2012-04-17 10:50:00,18.74,18.76,18.74,18.75,71200.0,15.4238,15.4403,15.4238,15.4321,71200.0
2012-04-17 11:00:00,18.76,18.8,18.76,18.79,114000.0,15.4403,15.4732,15.4403,15.465,114000.0
2012-04-17 11:10:00,18.79,18.79,18.78,18.79,120800.0,15.465,15.465,15.4567,15.465,120800.0
2012-04-17 11:20:00,18.79,18.81,18.77,18.77,101200.0,15.465,15.4814,15.4485,15.4485,101200.0
2012-04-17 11:30:00,18.78,18.78,18.76,18.76,45200.0,15.4567,15.4567,15.4403,15.4403,45200.0
2012-04-17 11:40:00,18.76,18.77,18.75,18.77,22400.0,15.4403,15.4485,15.4321,15.4485,22400.0
2012-04-17 11:50:00,18.77,18.77,18.76,18.76,59200.0,15.4485,15.4485,15.4403,15.4403,59200.0
2012-04-17 12:00:00,18.77,18.78,18.77,18.78,51200.0,15.4485,15.4567,15.4485,15.4567,51200.0
2012-04-17 12:10:00,18.78,18.79,18.77,18.79,82800.0,15.4567,15.465,15.4485,15.465,82800.0
2012-04-17 12:20:00,18.78,18.8,18.78,18.8,162400.0,15.4567,15.4732,15.4567,15.4732,162400.0
2012-04-17 12:30:00,18.8,18.81,18.79,18.81,146400.0,15.4732,15.4814,15.465,15.4814,146400.0
2012-04-17 12:40:00,18.81,18.82,18.81,18.82,28000.0,15.4814,15.4897,15.4814,15.4897,28000.0
2012-04-17 12:50:00,18.82,18.82,18.8,18.8,38400.0,15.4897,15.4897,15.4732,15.4732,38400.0
2012-04-17 13:00:00,18.8,18.8,18.79,18.8,41600.0,15.4732,15.4732,15.465,15.4732,41600.0
2012-04-17 13:10:00,18.8,18.81,18.8,18.8,35200.0,15.4732,15.4814,15.4732,15.4732,35200.0
2012-04-17 13:20:00,18.8,18.81,18.8,18.81,14800.0,15.4732,15.4814,15.4732,15.4814,14800.0
2012-04-17 13:30:00,18.81,18.83,18.81,18.82,28400.0,15.4814,15.4979,15.4814,15.4897,28400.0
2012-04-17 13:40:00,18.82,18.84,18.82,18.83,104000.0,15.4897,15.5061,15.4897,15.4979,104000.0
2012-04-17 13:50:00,18.83,18.85,18.82,18.84,51600.0,15.4979,15.5144,15.4897,15.5061,51600.0
2012-04-17 14:00:00,18.85,18.86,18.85,18.86,51200.0,15.5144,15.5226,15.5144,15.5226,51200.0
2012-04-17 14:10:00,18.85,18.86,18.85,18.85,30000.0,15.5144,15.5226,15.5144,15.5144,30000.0
2012-04-17 14:20:00,18.86,18.87,18.86,18.87,30800.0,15.5226,15.5308,15.5226,15.5308,30800.0
2012-04-17 14:30:00,18.87,18.88,18.86,18.86,40800.0,15.5308,15.5391,15.5226,15.5226,40800.0
2012-04-17 14:40:00,18.86,18.86,18.82,18.82,46000.0,15.5226,15.5226,15.4897,15.4897,46000.0
2012-04-17 14:50:00,18.82,18.83,18.81,18.82,44800.0,15.4897,15.4979,15.4814,15.4897,44800.0
2012-04-17 15:00:00,18.83,18.83,18.81,18.83,26800.0,15.4979,15.4979,15.4814,15.4979,26800.0
2012-04-17 15:10:00,18.83,18.83,18.81,18.81,112400.0,15.4979,15.4979,15.4814,15.4814,112400.0
2012-04-17 15:20:00,18.81,18.86,18.81,18.86,144400.0,15.4814,15.5226,15.4814,15.5226,144400.0
2012-04-17 15:30:00,18.85,18.85,18.81,18.81,79600.0,15.5144,15.5144,15.4814,15.4814,79600.0
2012-04-17 15:40:00,18.81,18.82,18.79,18.79,187200.0,15.4814,15.4897,15.465,15.465,187200.0
2012-04-17 15:50:00,18.79,18.8,18.71,18.72,930800.0,15.465,15.4732,15.3991,15.4074,930800.0
2012-04-18 09:30:00,18.59,18.61,18.53,18.61,248800.0,15.3004,15.3168,15.251,15.3168,248800.0
2012-04-18 09:40:00,18.61,18.63,18.57,18.61,312400.0,15.3168,15.3333,15.2839,15.3168,312400.0
2012-04-18 09:50:00,18.61,18.65,18.6,18.64,78800.0,15.3168,15.3498,15.3086,15.3415,78800.0
2012-04-18 10:00:00,18.65,18.65,18.61,18.63,112000.0,15.3498,15.3498,15.3168,15.3333,112000.0
2012-04-18 10:10:00,18.63,18.64,18.58,18.59,174400.0,15.3333,15.3415,15.2921,15.3004,174400.0
2012-04-18 10:20:00,18.59,18.59,18.56,18.56,224000.0,15.3004,15.3004,15.2757,15.2757,224000.0
2012-04-18 10:30:00,18.56,18.61,18.54,18.61,200800.0,15.2757,15.3168,15.2592,15.3168,200800.0
2012-04-18 10:40:00,18.61,18.64,18.59,18.63,70000.0,15.3168,15.3415,15.3004,15.3333,70000.0
2012-04-18 10:50:00,18.63,18.63,18.6,18.61,106400.0,15.3333,15.3333,15.3086,15.3168,106400.0
2012-04-18 11:00:00,18.61,18.62,18.55,18.55,533200.0,15.3168,15.3251,15.2674,15.2674,533200.0
2012-04-18 11:10:00,18.55,18.55,18.5,18.53,268400.0,15.2674,15.2674,15.2263,15.251,268400.0
2012-04-18 11:20:00,18.53,18.54,18.51,18.53,59600.0,15.251,15.2592,15.2345,15.251,59600.0
2012-04-18 11:30:00,18.54,18.54,18.5,18.52,172000.0,15.2592,15.2592,15.2263,15.2428,172000.0
2012-04-18 11:40:00,18.52,18.54,18.51,18.54,92000.0,15.2428,15.2592,15.2345,15.2592,92000.0
2012-04-18 11:50:00,18.54,18.57,18.53,18.56,96400.0,15.2592,15.2839,15.251,15.2757,96400.0
2012-04-18 12:00:00,18.56,18.56,18.55,18.55,68400.0,15.2757,15.2757,15.2674,15.2674,68400.0
2012-04-18 12:10:00,18.55,18.55,18.53,18.54,36400.0,15.2674,15.2674,15.251,15.2592,36400.0
2012-04-18 12:20:00,18.54,18.56,18.51,18.52,75200.0,15.2592,15.2757,15.2345,15.2428,75200.0
2012-04-18 12:30:00,18.51,18.52,18.5,18.52,123200.0,15.2345,15.2428,15.2263,15.2428,123200.0
2012-04-18 12:40:00,18.52,18.54,18.52,18.53,214400.0,15.2428,15.2592,15.2428,15.251,214400.0
2012-04-18 12:50:00,18.53,18.54,18.53,18.54,35600.0,15.251,15.2592,15.251,15.2592,35600.0
2012-04-18 13:00:00,18.54,18.56,18.53,18.55,33600.0,15.2592,15.2757,15.251,15.2674,33600.0
2012-04-18 13:10:00,18.55,18.56,18.53,18.54,35200.0,15.2674,15.2757,15.251,15.2592,35200.0
2012-04-18 13:20:00,18.54,18.55,18.52,18.53,64000.0,15.2592,15.2674,15.2428,15.251,64000.0
2012-04-18 13:30:00,18.52,18.53,18.47,18.47,170800.0,15.2428,15.251,15.2016,15.2016,170800.0
2012-04-18 13:40:00,18.47,18.49,18.47,18.48,73600.0,15.2016,15.2181,15.2016,15.2098,73600.0
2012-04-18 13:50:00,18.49,18.5,18.47,18.48,62800.0,15.2181,15.2263,15.2016,15.2098,62800.0
2012-04-18 14:00:00,18.48,18.5,18.47,18.5,95600.0,15.2098,15.2263,15.2016,15.2263,95600.0
2012-04-18 14:10:00,18.49,18.52,18.49,18.52,84800.0,15.2181,15.2428,15.2181,15.2428,84800.0
2012-04-18 14:20:00,18.52,18.6,18.52,18.58,180800.0,15.2428,15.3086,15.2428,15.2921,180800.0
2012-04-18 14:30:00,18.58,18.59,18.58,18.58,73200.0,15.2921,15.3004,15.2921,15.2921,73200.0
2012-04-18 14:40:00,18.58,18.6,18.58,18.58,61600.0,15.2921,15.3086,15.2921,15.2921,61600.0
2012-04-18 14:50:00,18.58,18.59,18.58,18.59,58400.0,15.2921,15.3004,15.2921,15.3004,58400.0
2012-04-18 15:00:00,18.59,18.63,18.59,18.61,214800.0,15.3004,15.3333,15.3004,15.3168,214800.0
2012-04-18 15:10:00,18.61,18.61,18.59,18.6,103600.0,15.3168,15.3168,15.3004,15.3086,103600.0
2012-04-18 15:20:00,18.6,18.61,18.57,18.58,140000.0,15.3086,15.3168,15.2839,15.2921,140000.0
2012-04-18 15:30:00,18.57,18.59,18.57,18.59,178400.0,15.2839,15.3004,15.2839,15.3004,178400.0
2012-04-18 15:40:00,18.59,18.59,18.57,18.57,64000.0,15.3004,15.3004,15.2839,15.2839,64000.0
2012-04-18 15:50:00,18.57,18.59,18.55,18.56,1322800.0,15.2839,15.3004,15.2674,15.2757,1322800.0
2012-04-19 09:30:00,18.58,18.59,18.5,18.53,397200.0,15.2921,15.3004,15.2263,15.251,397200.0
2012-04-19 09:40:00,18.53,18.67,18.51,18.66,328800.0,15.251,15.3662,15.2345,15.358,328800.0
2012-04-19 09:50:00,18.67,18.68,18.64,18.68,114800.0,15.3662,15.3744,15.3415,15.3744,114800.0
2012-04-19 10:00:00,18.68,18.68,18.41,18.44,998000.0,15.3744,15.3744,15.1522,15.1769,998000.0
2012-04-19 10:10:00,18.44,18.47,18.41,18.46,336800.0,15.1769,15.2016,15.1522,15.1934,336800.0
2012-04-19 10:20:00,18.46,18.56,18.46,18.54,356000.0,15.1934,15.2757,15.1934,15.2592,356000.0
2012-04-19 10:30:00,18.54,18.69,18.54,18.67,544800.0,15.2592,15.3827,15.2592,15.3662,544800.0
2012-04-19 10:40:00,18.67,18.72,18.67,18.69,485600.0,15.3662,15.4074,15.3662,15.3827,485600.0
2012-04-19 10:50:00,18.68,18.7,18.66,18.66,177200.0,15.3744,15.3909,15.358,15.358,177200.0
2012-04-19 11:00:00,18.66,18.7,18.65,18.67,174000.0,15.358,15.3909,15.3498,15.3662,174000.0
2012-04-19 11:10:00,18.65,18.67,18.62,18.64,87200.0,15.3498,15.3662,15.3251,15.3415,87200.0
2012-04-19 11:20:00,18.64,18.66,18.61,18.61,140800.0,15.3415,15.358,15.3168,15.3168,140800.0
2012-04-19 11:30:00,18.61,18.61,18.55,18.57,192400.0,15.3168,15.3168,15.2674,15.2839,192400.0
2012-04-19 11:40:00,18.57,18.64,18.57,18.64,101600.0,15.2839,15.3415,15.2839,15.3415,101600.0
2012-04-19 11:50:00,18.64,18.67,18.63,18.65,164800.0,15.3415,15.3662,15.3333,15.3498,164800.0
2012-04-19 12:00:00,18.64,18.64,18.51,18.52,282000.0,15.3415,15.3415,15.2345,15.2428,282000.0
2012-04-19 12:10:00,18.52,18.55,18.5,18.53,291200.0,15.2428,15.2674,15.2263,15.251,291200.0
2012-04-19 12:20:00,18.54,18.54,18.5,18.51,83200.0,15.2592,15.2592,15.2263,15.2345,83200.0
2012-04-19 12:30:00,18.51,18.54,18.49,18.52,218000.0,15.2345,15.2592,15.2181,15.2428,218000.0
2012-04-19 12:40:00,18.52,18.55,18.5,18.52,311600.0,15.2428,15.2674,15.2263,15.2428,311600.0
2012-04-19 12:50:00,18.52,18.53,18.51,18.52,47600.0,15.2428,15.251,15.2345,15.2428,47600.0
2012-04-19 13:00:00,18.51,18.54,18.5,18.53,66000.0,15.2345,15.2592,15.2263,15.251,66000.0
2012-04-19 13:10:00,18.52,18.53,18.47,18.48,523600.0,15.2428,15.251,15.2016,15.2098,523600.0
2012-04-19 13:20:00,18.48,18.49,18.44,18.48,198400.0,15.2098,15.2181,15.1769,15.2098,198400.0
2012-04-19 13:30:00,18.49,18.5,18.47,18.48,91200.0,15.2181,15.2263,15.2016,15.2098,91200.0
2012-04-19 13:40:00,18.48,18.49,18.47,18.48,103600.0,15.2098,15.2181,15.2016,15.2098,103600.0
2012-04-19 13:50:00,18.47,18.49,18.42,18.43,138800.0,15.2016,15.2181,15.1605,15.1687,138800.0
2012-04-19 14:00:00,18.43,18.46,18.42,18.44,176400.0,15.1687,15.1934,15.1605,15.1769,176400.0
2012-04-19 14:10:00,18.45,18.45,18.39,18.41,196400.0,15.1851,15.1851,15.1358,15.1522,196400.0
2012-04-19 14:20:00,18.41,18.42,18.38,18.39,228000.0,15.1522,15.1605,15.1275,15.1358,228000.0
2012-04-19 14:30:00,18.39,18.4,18.33,18.35,281200.0,15.1358,15.144,15.0864,15.1028,281200.0
2012-04-19 14:40:00,18.35,18.39,18.34,18.39,82800.0,15.1028,15.1358,15.0946,15.1358,82800.0
2012-04-19 14:50:00,18.39,18.4,18.38,18.39,92800.0,15.1358,15.144,15.1275,15.1358,92800.0
2012-04-19 15:00:00,18.39,18.41,18.39,18.39,54400.0,15.1358,15.1522,15.1358,15.1358,54400.0
2012-04-19 15:10:00,18.39,18.41,18.37,18.4,107600.0,15.1358,15.1522,15.1193,15.144,107600.0
2012-04-19 15:20:00,18.4,18.44,18.39,18.44,148400.0,15.144,15.1769,15.1358,15.1769,148400.0
2012-04-19 15:30:00,18.43,18.45,18.43,18.44,128400.0,15.1687,15.1851,15.1687,15.1769,128400.0
2012-04-19 15:40:00,18.44,18.49,18.44,18.47,322800.0,15.1769,15.2181,15.1769,15.2016,322800.0
2012-04-19 15:50:00,18.48,18.48,18.43,18.45,523600.0,15.2098,15.2098,15.1687,15.1851,523600.0
2012-04-20 09:30:00,18.54,18.65,18.54,18.61,278800.0,15.2592,15.3498,15.2592,15.3168,278800.0
2012-04-20 09:40:00,18.61,18.61,18.53,18.58,181600.0,15.3168,15.3168,15.251,15.2921,181600.0
2012-04-20 09:50:00,18.58,18.64,18.57,18.63,160000.0,15.2921,15.3415,15.2839,15.3333,160000.0
2012-04-20 10:00:00,18.64,18.65,18.58,18.61,245200.0,15.3415,15.3498,15.2921,15.3168,245200.0
2012-04-20 10:10:00,18.6,18.65,18.6,18.63,158400.0,15.3086,15.3498,15.3086,15.3333,158400.0
2012-04-20 10:20:00,18.63,18.66,18.61,18.64,85200.0,15.3333,15.358,15.3168,15.3415,85200.0
2012-04-20 10:30:00,18.65,18.71,18.65,18.71,240800.0,15.3498,15.3991,15.3498,15.3991,240800.0
2012-04-20 10:40:00,18.71,18.71,18.68,18.69,174000.0,15.3991,15.3991,15.3744,15.3827,174000.0
2012-04-20 10:50:00,18.7,18.7,18.67,18.68,76800.0,15.3909,15.3909,15.3662,15.3744,76800.0
2012-04-20 11:00:00,18.68,18.68,18.65,18.67,101200.0,15.3744,15.3744,15.3498,15.3662,101200.0
2012-04-20 11:10:00,18.67,18.69,18.67,18.68,38400.0,15.3662,15.3827,15.3662,15.3744,38400.0
2012-04-20 11:20:00,18.69,18.69,18.66,18.68,38400.0,15.3827,15.3827,15.358,15.3744,38400.0
2012-04-20 11:30:00,18.68,18.68,18.66,18.67,45600.0,15.3744,15.3744,15.358,15.3662,45600.0
2012-04-20 11:40:00,18.67,18.68,18.66,18.68,56800.0,15.3662,15.3744,15.358,15.3744,56800.0
2012-04-20 11:50:00,18.67,18.67,18.64,18.66,88000.0,15.3662,15.3662,15.3415,15.358,88000.0
2012-04-20 12:00:00,18.67,18.69,18.67,18.67,43600.0,15.3662,15.3827,15.3662,15.3662,43600.0
2012-04-20 12:10:00,18.67,18.68,18.67,18.68,25600.0,15.3662,15.3744,15.3662,15.3744,25600.0
2012-04-20 12:20:00,18.68,18.69,18.66,18.68,46800.0,15.3744,15.3827,15.358,15.3744,46800.0
2012-04-20 12:30:00,18.68,18.68,18.67,18.68,50400.0,15.3744,15.3744,15.3662,15.3744,50400.0
2012-04-20 12:40:00,18.67,18.67,18.64,18.65,38800.0,15.3662,15.3662,15.3415,15.3498,38800.0
2012-04-20 12:50:00,18.65,18.66,18.64,18.64,42000.0,15.3498,15.358,15.3415,15.3415,42000.0
2012-04-20 13:00:00,18.63,18.65,18.63,18.64,41200.0,15.3333,15.3498,15.3333,15.3415,41200.0
2012-04-20 13:10:00,18.64,18.65,18.63,18.63,13600.0,15.3415,15.3498,15.3333,15.3333,13600.0
2012-04-20 13:20:00,18.64,18.64,18.6,18.61,93600.0,15.3415,15.3415,15.3086,15.3168,93600.0
2012-04-20 13:30:00,18.6,18.6,18.59,18.6,57600.0,15.3086,15.3086,15.3004,15.3086,57600.0
2012-04-20 13:40:00,18.61,18.61,18.59,18.6,18000.0,15.3168,15.3168,15.3004,15.3086,18000.0
2012-04-20 13:50:00,18.6,18.6,18.54,18.58,163600.0,15.3086,15.3086,15.2592,15.2921,163600.0
2012-04-20 14:00:00,18.58,18.58,18.53,18.53,96400.0,15.2921,15.2921,15.251,15.251,96400.0
2012-04-20 14:10:00,18.53,18.57,18.53,18.55,55600.0,15.251,15.2839,15.251,15.2674,55600.0
2012-04-20 14:20:00,18.55,18.59,18.55,18.59,56800.0,15.2674,15.3004,15.2674,15.3004,56800.0
2012-04-20 14:30:00,18.59,18.6,18.58,18.59,83200.0,15.3004,15.3086,15.2921,15.3004,83200.0
2012-04-20 14:40:00,18.59,18.59,18.57,18.58,28400.0,15.3004,15.3004,15.2839,15.2921,28400.0
2012-04-20 14:50:00,18.58,18.59,18.55,18.57,109200.0,15.2921,15.3004,15.2674,15.2839,109200.0
2012-04-20 15:00:00,18.57,18.57,18.52,18.52,72000.0,15.2839,15.2839,15.2428,15.2428,72000.0
2012-04-20 15:10:00,18.51,18.54,18.5,18.54,116800.0,15.2345,15.2592,15.2263,15.2592,116800.0
2012-04-20 15:20:00,18.55,18.55,18.52,18.53,145200.0,15.2674,15.2674,15.2428,15.251,145200.0
2012-04-20 15:30:00,18.53,18.55,18.52,18.54,192800.0,15.251,15.2674,15.2428,15.2592,192800.0
2012-04-20 15:40:00,18.54,18.56,18.53,18.56,84800.0,15.2592,15.2757,15.251,15.2757,84800.0
2012-04-20 15:50:00,18.56,18.57,18.54,18.54,473600.0,15.2757,15.2839,15.2592,15.2592,473600.0
2012-04-23 09:30:00,18.28,18.29,18.21,18.25,261200.0,15.0452,15.0535,14.9876,15.0205,261200.0
2012-04-23 09:40:00,18.25,18.26,18.15,18.17,368400.0,15.0205,15.0288,14.9382,14.9547,368400.0
2012-04-23 09:50:00,18.16,18.16,18.11,18.14,418000.0,14.9465,14.9465,14.9053,14.93,418000.0
2012-04-23 10:00:00,18.14,18.15,18.09,18.09,542800.0,14.93,14.9382,14.8888,14.8888,542800.0
2012-04-23 10:10:00,18.09,18.15,18.09,18.14,226000.0,14.8888,14.9382,14.8888,14.93,226000.0
2012-04-23 10:20:00,18.14,18.19,18.12,18.17,841200.0,14.93,14.9712,14.9135,14.9547,841200.0
2012-04-23 10:30:00,18.16,18.17,18.11,18.15,352800.0,14.9465,14.9547,14.9053,14.9382,352800.0
2012-04-23 10:40:00,18.15,18.15,18.11,18.14,480400.0,14.9382,14.9382,14.9053,14.93,480400.0
2012-04-23 10:50:00,18.14,18.17,18.11,18.15,385200.0,14.93,14.9547,14.9053,14.9382,385200.0
2012-04-23 11:00:00,18.15,18.18,18.14,18.17,160400.0,14.9382,14.9629,14.93,14.9547,160400.0
2012-04-23 11:10:00,18.18,18.19,18.16,18.18,167600.0,14.9629,14.9712,14.9465,14.9629,167600.0
2012-04-23 11:20:00,18.18,18.18,18.16,18.17,144000.0,14.9629,14.9629,14.9465,14.9547,144000.0
2012-04-23 11:30:00,18.17,18.18,18.16,18.18,312400.0,14.9547,14.9629,14.9465,14.9629,312400.0
2012-04-23 11:40:00,18.17,18.18,18.16,18.17,364800.0,14.9547,14.9629,14.9465,14.9547,364800.0
2012-04-23 11:50:00,18.18,18.22,18.18,18.2,1039600.0,14.9629,14.9958,14.9629,14.9794,1039600.0
2012-04-23 12:00:00,18.2,18.22,18.19,18.21,195600.0,14.9794,14.9958,14.9712,14.9876,195600.0
2012-04-23 12:10:00,18.21,18.21,18.19,18.21,71200.0,14.9876,14.9876,14.9712,14.9876,71200.0
2012-04-23 12:20:00,18.21,18.23,18.2,18.23,56000.0,14.9876,15.0041,14.9794,15.0041,56000.0
2012-04-23 12:30:00,18.23,18.25,18.23,18.23,68800.0,15.0041,15.0205,15.0041,15.0041,68800.0
2012-04-23 12:40:00,18.23,18.23,18.19,18.2,274000.0,15.0041,15.0041,14.9712,14.9794,274000.0
2012-04-23 12:50:00,18.2,18.21,18.2,18.21,26000.0,14.9794,14.9876,14.9794,14.9876,26000.0
2012-04-23 13:00:00,18.21,18.21,18.19,18.19,38000.0,14.9876,14.9876,14.9712,14.9712,38000.0
2012-04-23 13:10:00,18.2,18.21,18.19,18.21,76800.0,14.9794,14.9876,14.9712,14.9876,76800.0
2012-04-23 13:20:00,18.21,18.22,18.2,18.2,64800.0,14.9876,14.9958,14.9794,14.9794,64800.0
2012-04-23 13:30:00,18.21,18.22,18.2,18.21,529200.0,14.9876,14.9958,14.9794,14.9876,529200.0
2012-04-23 13:40:00,18.21,18.22,18.18,18.18,114800.0,14.9876,14.9958,14.9629,14.9629,114800.0
2012-04-23 13:50:00,18.18,18.2,18.18,18.19,60800.0,14.9629,14.9794,14.9629,14.9712,60800.0
2012-04-23 14:00:00,18.19,18.2,18.16,18.18,108000.0,14.9712,14.9794,14.9465,14.9629,108000.0
2012-04-23 14:10:00,18.18,18.23,18.18,18.23,134000.0,14.9629,15.0041,14.9629,15.0041,134000.0
2012-04-23 14:20:00,18.23,18.28,18.23,18.26,283200.0,15.0041,15.0452,15.0041,15.0288,283200.0
2012-04-23 14:30:00,18.26,18.3,18.26,18.28,944400.0,15.0288,15.0617,15.0288,15.0452,944400.0
2012-04-23 14:40:00,18.27,18.28,18.24,18.25,199200.0,15.037,15.0452,15.0123,15.0205,199200.0
2012-04-23 14:50:00,18.25,18.25,18.22,18.23,141600.0,15.0205,15.0205,14.9958,15.0041,141600.0
2012-04-23 15:00:00,18.22,18.25,18.21,18.22,202000.0,14.9958,15.0205,14.9876,14.9958,202000.0
2012-04-23 15:10:00,18.21,18.25,18.21,18.25,130000.0,14.9876,15.0205,14.9876,15.0205,130000.0
2012-04-23 15:20:00,18.25,18.27,18.23,18.26,74400.0,15.0205,15.037,15.0041,15.0288,74400.0
2012-04-23 15:30:00,18.26,18.27,18.25,18.26,118000.0,15.0288,15.037,15.0205,15.0288,118000.0
2012-04-23 15:40:00,18.26,18.27,18.25,18.25,244000.0,15.0288,15.037,15.0205,15.0205,244000.0
2012-04-23 15:50:00,18.25,18.28,18.25,18.27,980000.0,15.0205,15.0452,15.0205,15.037,980000.0
2012-04-24 09:30:00,18.29,18.33,18.23,18.25,212000.0,15.0535,15.0864,15.0041,15.0205,212000.0
2012-04-24 09:40:00,18.24,18.28,18.22,18.28,227600.0,15.0123,15.0452,14.9958,15.0452,227600.0
2012-04-24 09:50:00,18.28,18.3,18.25,18.28,498000.0,15.0452,15.0617,15.0205,15.0452,498000.0
2012-04-24 10:00:00,18.28,18.41,18.28,18.37,1462800.0,15.0452,15.1522,15.0452,15.1193,1462800.0
2012-04-24 10:10:00,18.38,18.39,18.34,18.36,211200.0,15.1275,15.1358,15.0946,15.1111,211200.0
2012-04-24 10:20:00,18.35,18.36,18.34,18.36,166800.0,15.1028,15.1111,15.0946,15.1111,166800.0
2012-04-24 10:30:00,18.36,18.39,18.36,18.38,146000.0,15.1111,15.1358,15.1111,15.1275,146000.0
2012-04-24 10:40:00,18.38,18.43,18.38,18.43,144800.0,15.1275,15.1687,15.1275,15.1687,144800.0
2012-04-24 10:50:00,18.42,18.42,18.39,18.4,68800.0,15.1605,15.1605,15.1358,15.144,68800.0
2012-04-24 11:00:00,18.4,18.42,18.38,18.42,151200.0,15.144,15.1605,15.1275,15.1605,151200.0
2012-04-24 11:10:00,18.42,18.48,18.41,18.46,210000.0,15.1605,15.2098,15.1522,15.1934,210000.0
2012-04-24 11:20:00,18.47,18.47,18.44,18.45,544000.0,15.2016,15.2016,15.1769,15.1851,544000.0
2012-04-24 11:30:00,18.45,18.46,18.43,18.44,61600.0,15.1851,15.1934,15.1687,15.1769,61600.0
2012-04-24 11:40:00,18.44,18.45,18.43,18.44,50400.0,15.1769,15.1851,15.1687,15.1769,50400.0
2012-04-24 11:50:00,18.44,18.45,18.43,18.44,47200.0,15.1769,15.1851,15.1687,15.1769,47200.0
2012-04-24 12:00:00,18.44,18.46,18.43,18.45,134400.0,15.1769,15.1934,15.1687,15.1851,134400.0
2012-04-24 12:10:00,18.45,18.45,18.43,18.43,56400.0,15.1851,15.1851,15.1687,15.1687,56400.0
2012-04-24 12:20:00,18.43,18.45,18.42,18.45,70000.0,15.1687,15.1851,15.1605,15.1851,70000.0
2012-04-24 12:30:00,18.45,18.46,18.43,18.43,57600.0,15.1851,15.1934,15.1687,15.1687,57600.0
2012-04-24 12:40:00,18.43,18.43,18.41,18.41,76400.0,15.1687,15.1687,15.1522,15.1522,76400.0
2012-04-24 12:50:00,18.41,18.42,18.38,18.39,105600.0,15.1522,15.1605,15.1275,15.1358,105600.0
2012-04-24 13:00:00,18.39,18.39,18.38,18.39,60000.0,15.1358,15.1358,15.1275,15.1358,60000.0
2012-04-24 13:10:00,18.39,18.4,18.38,18.4,170800.0,15.1358,15.144,15.1275,15.144,170800.0
2012-04-24 13:20:00,18.4,18.4,18.38,18.38,74800.0,15.144,15.144,15.1275,15.1275,74800.0
2012-04-24 13:30:00,18.38,18.42,18.38,18.41,620400.0,15.1275,15.1605,15.1275,15.1522,620400.0
2012-04-24 13:40:00,18.4,18.41,18.39,18.4,278400.0,15.144,15.1522,15.1358,15.144,278400.0
2012-04-24 13:50:00,18.4,18.4,18.34,18.35,106000.0,15.144,15.144,15.0946,15.1028,106000.0
2012-04-24 14:00:00,18.34,18.34,18.31,18.33,91200.0,15.0946,15.0946,15.0699,15.0864,91200.0
2012-04-24 14:10:00,18.33,18.34,18.32,18.34,34800.0,15.0864,15.0946,15.0781,15.0946,34800.0
2012-04-24 14:20:00,18.33,18.33,18.28,18.31,98800.0,15.0864,15.0864,15.0452,15.0699,98800.0
2012-04-24 14:30:00,18.31,18.34,18.29,18.34,48000.0,15.0699,15.0946,15.0535,15.0946,48000.0
2012-04-24 14:40:00,18.34,18.34,18.33,18.33,16400.0,15.0946,15.0946,15.0864,15.0864,16400.0
2012-04-24 14:50:00,18.34,18.35,18.34,18.34,53200.0,15.0946,15.1028,15.0946,15.0946,53200.0
2012-04-24 15:00:00,18.35,18.35,18.33,18.34,62000.0,15.1028,15.1028,15.0864,15.0946,62000.0
2012-04-24 15:10:00,18.34,18.34,18.31,18.32,114000.0,15.0946,15.0946,15.0699,15.0781,114000.0
2012-04-24 15:20:00,18.33,18.35,18.32,18.33,324000.0,15.0864,15.1028,15.0781,15.0864,324000.0
2012-04-24 15:30:00,18.33,18.37,18.33,18.36,220800.0,15.0864,15.1193,15.0864,15.1111,220800.0
2012-04-24 15:40:00,18.37,18.4,18.37,18.38,176800.0,15.1193,15.144,15.1193,15.1275,176800.0
2012-04-24 15:50:00,18.38,18.4,18.37,18.39,145600.0,15.1275,15.144,15.1193,15.1358,145600.0
2012-04-25 09:30:00,18.63,18.69,18.59,18.67,112400.0,15.3333,15.3827,15.3004,15.3662,112400.0
2012-04-25 09:40:00,18.67,18.74,18.66,18.74,122400.0,15.3662,15.4238,15.358,15.4238,122400.0
2012-04-25 09:50:00,18.74,18.78,18.73,18.75,132000.0,15.4238,15.4567,15.4156,15.4321,132000.0
2012-04-25 10:00:00,18.75,18.75,18.69,18.71,60000.0,15.4321,15.4321,15.3827,15.3991,60000.0
2012-04-25 10:10:00,18.71,18.71,18.68,18.7,129200.0,15.3991,15.3991,15.3744,15.3909,129200.0
2012-04-25 10:20:00,18.71,18.73,18.7,18.71,134000.0,15.3991,15.4156,15.3909,15.3991,134000.0
2012-04-25 10:30:00,18.71,18.72,18.67,18.68,117600.0,15.3991,15.4074,15.3662,15.3744,117600.0
2012-04-25 10:40:00,18.69,18.7,18.66,18.67,82000.0,15.3827,15.3909,15.358,15.3662,82000.0
2012-04-25 10:50:00,18.67,18.69,18.66,18.66,45200.0,15.3662,15.3827,15.358,15.358,45200.0
2012-04-25 11:00:00,18.67,18.67,18.59,18.6,202000.0,15.3662,15.3662,15.3004,15.3086,202000.0
2012-04-25 11:10:00,18.61,18.61,18.59,18.6,116400.0,15.3168,15.3168,15.3004,15.3086,116400.0
2012-04-25 11:20:00,18.6,18.63,18.6,18.63,238800.0,15.3086,15.3333,15.3086,15.3333,238800.0
2012-04-25 11:30:00,18.63,18.63,18.61,18.62,34400.0,15.3333,15.3333,15.3168,15.3251,34400.0
2012-04-25 11:40:00,18.62,18.64,18.61,18.61,59600.0,15.3251,15.3415,15.3168,15.3168,59600.0
2012-04-25 11:50:00,18.61,18.62,18.6,18.6,54000.0,15.3168,15.3251,15.3086,15.3086,54000.0
2012-04-25 12:00:00,18.6,18.63,18.6,18.63,44800.0,15.3086,15.3333,15.3086,15.3333,44800.0
2012-04-25 12:10:00,18.63,18.68,18.63,18.67,93200.0,15.3333,15.3744,15.3333,15.3662,93200.0
2012-04-25 12:20:00,18.66,18.67,18.64,18.66,114000.0,15.358,15.3662,15.3415,15.358,114000.0
2012-04-25 12:30:00,18.65,18.65,18.6,18.61,1307600.0,15.3498,15.3498,15.3086,15.3168,1307600.0
2012-04-25 12:40:00,18.61,18.67,18.6,18.63,800400.0,15.3168,15.3662,15.3086,15.3333,800400.0
2012-04-25 12:50:00,18.63,18.68,18.63,18.68,52400.0,15.3333,15.3744,15.3333,15.3744,52400.0
2012-04-25 13:00:00,18.68,18.72,18.66,18.71,307200.0,15.3744,15.4074,15.358,15.3991,307200.0
2012-04-25 13:10:00,18.71,18.71,18.69,18.7,29600.0,15.3991,15.3991,15.3827,15.3909,29600.0
2012-04-25 13:20:00,18.7,18.7,18.68,18.68,95200.0,15.3909,15.3909,15.3744,15.3744,95200.0
2012-04-25 13:30:00,18.68,18.69,18.67,18.68,54800.0,15.3744,15.3827,15.3662,15.3744,54800.0
2012-04-25 13:40:00,18.68,18.69,18.67,18.68,26400.0,15.3744,15.3827,15.3662,15.3744,26400.0
2012-04-25 13:50:00,18.69,18.7,18.68,18.7,25200.0,15.3827,15.3909,15.3744,15.3909,25200.0
2012-04-25 14:00:00,18.69,18.69,18.64,18.65,217600.0,15.3827,15.3827,15.3415,15.3498,217600.0
2012-04-25 14:10:00,18.65,18.68,18.65,18.68,54000.0,15.3498,15.3744,15.3498,15.3744,54000.0
2012-04-25 14:20:00,18.68,18.72,18.67,18.69,183200.0,15.3744,15.4074,15.3662,15.3827,183200.0
2012-04-25 14:30:00,18.7,18.71,18.63,18.65,212400.0,15.3909,15.3991,15.3333,15.3498,212400.0
2012-04-25 14:40:00,18.65,18.67,18.65,18.67,72000.0,15.3498,15.3662,15.3498,15.3662,72000.0
2012-04-25 14:50:00,18.66,18.69,18.66,18.68,76800.0,15.358,15.3827,15.358,15.3744,76800.0
2012-04-25 15:00:00,18.69,18.71,18.68,18.68,70800.0,15.3827,15.3991,15.3744,15.3744,70800.0
2012-04-25 15:10:00,18.68,18.69,18.64,18.67,131200.0,15.3744,15.3827,15.3415,15.3662,131200.0
2012-04-25 15:20:00,18.67,18.68,18.65,18.65,104800.0,15.3662,15.3744,15.3498,15.3498,104800.0
2012-04-25 15:30:00,18.65,18.69,18.65,18.67,66000.0,15.3498,15.3827,15.3498,15.3662,66000.0
2012-04-25 15:40:00,18.68,18.69,18.67,18.68,233600.0,15.3744,15.3827,15.3662,15.3744,233600.0
2012-04-25 15:50:00,18.68,18.7,18.67,18.67,493200.0,15.3744,15.3909,15.3662,15.3662,493200.0
2012-04-26 09:30:00,18.69,18.69,18.62,18.68,1011200.0,15.3827,15.3827,15.3251,15.3744,1011200.0
2012-04-26 09:40:00,18.7,18.73,18.7,18.7,79200.0,15.3909,15.4156,15.3909,15.3909,79200.0
2012-04-26 09:50:00,18.71,18.73,18.68,18.7,73200.0,15.3991,15.4156,15.3744,15.3909,73200.0
2012-04-26 10:00:00,18.7,18.78,18.7,18.76,60800.0,15.3909,15.4567,15.3909,15.4403,60800.0
2012-04-26 10:10:00,18.77,18.78,18.74,18.77,70400.0,15.4485,15.4567,15.4238,15.4485,70400.0
2012-04-26 10:20:00,18.77,18.77,18.73,18.74,84400.0,15.4485,15.4485,15.4156,15.4238,84400.0
2012-04-26 10:30:00,18.73,18.74,18.71,18.73,147600.0,15.4156,15.4238,15.3991,15.4156,147600.0
2012-04-26 10:40:00,18.73,18.78,18.72,18.77,63600.0,15.4156,15.4567,15.4074,15.4485,63600.0
2012-04-26 10:50:00,18.77,18.77,18.7,18.72,66800.0,15.4485,15.4485,15.3909,15.4074,66800.0
2012-04-26 11:00:00,18.72,18.75,18.72,18.72,122400.0,15.4074,15.4321,15.4074,15.4074,122400.0
2012-04-26 11:10:00,18.72,18.75,18.72,18.74,72800.0,15.4074,15.4321,15.4074,15.4238,72800.0
2012-04-26 11:20:00,18.74,18.77,18.74,18.77,220400.0,15.4238,15.4485,15.4238,15.4485,220400.0
2012-04-26 11:30:00,18.77,18.77,18.75,18.76,68800.0,15.4485,15.4485,15.4321,15.4403,68800.0
2012-04-26 11:40:00,18.76,18.77,18.76,18.76,38400.0,15.4403,15.4485,15.4403,15.4403,38400.0
2012-04-26 11:50:00,18.76,18.77,18.75,18.76,130800.0,15.4403,15.4485,15.4321,15.4403,130800.0
2012-04-26 12:00:00,18.76,18.77,18.75,18.77,108000.0,15.4403,15.4485,15.4321,15.4485,108000.0
2012-04-26 12:10:00,18.77,18.79,18.77,18.78,156400.0,15.4485,15.465,15.4485,15.4567,156400.0
2012-04-26 12:20:00,18.78,18.78,18.76,18.77,36800.0,15.4567,15.4567,15.4403,15.4485,36800.0
2012-04-26 12:30:00,18.77,18.78,18.76,18.77,20400.0,15.4485,15.4567,15.4403,15.4485,20400.0
2012-04-26 12:40:00,18.77,18.78,18.77,18.77,33600.0,15.4485,15.4567,15.4485,15.4485,33600.0
2012-04-26 12:50:00,18.77,18.78,18.77,18.78,15600.0,15.4485,15.4567,15.4485,15.4567,15600.0
2012-04-26 13:00:00,18.78,18.78,18.77,18.77,80800.0,15.4567,15.4567,15.4485,15.4485,80800.0
2012-04-26 13:10:00,18.77,18.79,18.76,18.78,81200.0,15.4485,15.465,15.4403,15.4567,81200.0
2012-04-26 13:20:00,18.78,18.79,18.78,18.78,104000.0,15.4567,15.465,15.4567,15.4567,104000.0
2012-04-26 13:30:00,18.78,18.82,18.78,18.82,86000.0,15.4567,15.4897,15.4567,15.4897,86000.0
2012-04-26 13:40:00,18.81,18.82,18.81,18.82,68800.0,15.4814,15.4897,15.4814,15.4897,68800.0
2012-04-26 13:50:00,18.81,18.84,18.81,18.84,72800.0,15.4814,15.5061,15.4814,15.5061,72800.0
2012-04-26 14:00:00,18.84,18.86,18.83,18.83,230000.0,15.5061,15.5226,15.4979,15.4979,230000.0
2012-04-26 14:10:00,18.83,18.86,18.83,18.85,254000.0,15.4979,15.5226,15.4979,15.5144,254000.0
2012-04-26 14:20:00,18.85,18.89,18.85,18.87,709600.0,15.5144,15.5473,15.5144,15.5308,709600.0
2012-04-26 14:30:00,18.87,18.88,18.85,18.86,344000.0,15.5308,15.5391,15.5144,15.5226,344000.0
2012-04-26 14:40:00,18.86,18.87,18.85,18.85,84400.0,15.5226,15.5308,15.5144,15.5144,84400.0
2012-04-26 14:50:00,18.84,18.86,18.84,18.85,33600.0,15.5061,15.5226,15.5061,15.5144,33600.0
2012-04-26 15:00:00,18.85,18.86,18.85,18.85,36400.0,15.5144,15.5226,15.5144,15.5144,36400.0
2012-04-26 15:10:00,18.84,18.89,18.84,18.89,285600.0,15.5061,15.5473,15.5061,15.5473,285600.0
2012-04-26 15:20:00,18.89,18.89,18.86,18.87,427600.0,15.5473,15.5473,15.5226,15.5308,427600.0
2012-04-26 15:30:00,18.87,18.88,18.84,18.85,158000.0,15.5308,15.5391,15.5061,15.5144,158000.0
2012-04-26 15:40:00,18.86,18.86,18.83,18.85,195600.0,15.5226,15.5226,15.4979,15.5144,195600.0
2012-04-26 15:50:00,18.85,18.85,18.82,18.84,1166400.0,15.5144,15.5144,15.4897,15.5061,1166400.0
2012-04-27 09:30:00,18.88,18.91,18.83,18.85,110400.0,15.5391,15.5637,15.4979,15.5144,110400.0
2012-04-27 09:40:00,18.85,18.86,18.74,18.75,351600.0,15.5144,15.5226,15.4238,15.4321,351600.0
2012-04-27 09:50:00,18.75,18.81,18.75,18.8,84000.0,15.4321,15.4814,15.4321,15.4732,84000.0
2012-04-27 10:00:00,18.8,18.8,18.7,18.75,180800.0,15.4732,15.4732,15.3909,15.4321,180800.0
2012-04-27 10:10:00,18.75,18.78,18.72,18.76,160000.0,15.4321,15.4567,15.4074,15.4403,160000.0
2012-04-27 10:20:00,18.76,18.81,18.76,18.81,268400.0,15.4403,15.4814,15.4403,15.4814,268400.0
2012-04-27 10:30:00,18.81,18.86,18.79,18.86,197200.0,15.4814,15.5226,15.465,15.5226,197200.0
2012-04-27 10:40:00,18.87,18.88,18.86,18.88,244400.0,15.5308,15.5391,15.5226,15.5391,244400.0
2012-04-27 10:50:00,18.88,18.91,18.87,18.91,110400.0,15.5391,15.5637,15.5308,15.5637,110400.0
2012-04-27 11:00:00,18.9,18.92,18.89,18.9,50400.0,15.5555,15.572,15.5473,15.5555,50400.0
2012-04-27 11:10:00,18.91,18.92,18.9,18.91,65600.0,15.5637,15.572,15.5555,15.5637,65600.0
2012-04-27 11:20:00,18.92,18.93,18.91,18.92,50800.0,15.572,15.5802,15.5637,15.572,50800.0
2012-04-27 11:30:00,18.92,18.96,18.91,18.95,107600.0,15.572,15.6049,15.5637,15.5967,107600.0
2012-04-27 11:40:00,18.95,18.95,18.93,18.94,40800.0,15.5967,15.5967,15.5802,15.5884,40800.0
2012-04-27 11:50:00,18.93,18.95,18.93,18.95,24000.0,15.5802,15.5967,15.5802,15.5967,24000.0
2012-04-27 12:00:00,18.95,18.96,18.94,18.95,47200.0,15.5967,15.6049,15.5884,15.5967,47200.0
2012-04-27 12:10:00,18.94,18.96,18.93,18.96,494800.0,15.5884,15.6049,15.5802,15.6049,494800.0
2012-04-27 12:20:00,18.95,18.96,18.95,18.96,55600.0,15.5967,15.6049,15.5967,15.6049,55600.0
2012-04-27 12:30:00,18.96,18.96,18.93,18.93,34800.0,15.6049,15.6049,15.5802,15.5802,34800.0
2012-04-27 12:40:00,18.93,18.95,18.93,18.95,36800.0,15.5802,15.5967,15.5802,15.5967,36800.0
2012-04-27 12:50:00,18.95,18.96,18.95,18.96,18000.0,15.5967,15.6049,15.5967,15.6049,18000.0
2012-04-27 13:00:00,18.96,18.97,18.95,18.96,31600.0,15.6049,15.6131,15.5967,15.6049,31600.0
2012-04-27 13:10:00,18.96,18.97,18.95,18.96,16000.0,15.6049,15.6131,15.5967,15.6049,16000.0
2012-04-27 13:20:00,18.96,18.99,18.96,18.99,18400.0,15.6049,15.6296,15.6049,15.6296,18400.0
2012-04-27 13:30:00,18.99,19.05,18.99,19.04,173200.0,15.6296,15.679,15.6296,15.6707,173200.0
2012-04-27 13:40:00,19.04,19.06,19.04,19.05,82800.0,15.6707,15.6872,15.6707,15.679,82800.0
2012-04-27 13:50:00,19.06,19.06,19.04,19.04,85200.0,15.6872,15.6872,15.6707,15.6707,85200.0
2012-04-27 14:00:00,19.04,19.04,19.02,19.03,46800.0,15.6707,15.6707,15.6543,15.6625,46800.0
2012-04-27 14:10:00,19.03,19.04,19.03,19.03,47600.0,15.6625,15.6707,15.6625,15.6625,47600.0
2012-04-27 14:20:00,19.03,19.04,19.03,19.03,55200.0,15.6625,15.6707,15.6625,15.6625,55200.0
2012-04-27 14:30:00,19.03,19.05,19.02,19.04,55600.0,15.6625,15.679,15.6543,15.6707,55600.0
2012-04-27 14:40:00,19.04,19.05,19.04,19.04,20400.0,15.6707,15.679,15.6707,15.6707,20400.0
2012-04-27 14:50:00,19.04,19.05,19.04,19.05,23200.0,15.6707,15.679,15.6707,15.679,23200.0
2012-04-27 15:00:00,19.04,19.05,19.03,19.05,28400.0,15.6707,15.679,15.6625,15.679,28400.0
2012-04-27 15:10:00,19.05,19.06,19.05,19.05,39600.0,15.679,15.6872,15.679,15.679,39600.0
2012-04-27 15:20:00,19.05,19.06,19.05,19.05,45600.0,15.679,15.6872,15.679,15.679,45600.0
2012-04-27 15:30:00,19.05,19.05,19.03,19.03,157600.0,15.679,15.679,15.6625,15.6625,157600.0
2012-04-27 15:40:00,19.03,19.05,19.03,19.04,105600.0,15.6625,15.679,15.6625,15.6707,105600.0
2012-04-27 15:50:00,19.04,19.06,19.02,19.02,570800.0,15.6707,15.6872,15.6543,15.6543,570800.0
2012-04-30 09:30:00,19.0,19.02,18.93,18.95,176800.0,15.6378,15.6543,15.5802,15.5967,176800.0
2012-04-30 09:40:00,18.95,18.95,18.88,18.89,215200.0,15.5967,15.5967,15.5391,15.5473,215200.0
2012-04-30 09:50:00,18.89,18.89,18.85,18.86,75200.0,15.5473,15.5473,15.5144,15.5226,75200.0
2012-04-30 10:00:00,18.86,18.9,18.85,18.86,98800.0,15.5226,15.5555,15.5144,15.5226,98800.0
2012-04-30 10:10:00,18.87,18.92,18.84,18.91,156800.0,15.5308,15.572,15.5061,15.5637,156800.0
2012-04-30 10:20:00,18.92,18.92,18.89,18.89,52400.0,15.572,15.572,15.5473,15.5473,52400.0
2012-04-30 10:30:00,18.89,18.89,18.86,18.87,180400.0,15.5473,15.5473,15.5226,15.5308,180400.0
2012-04-30 10:40:00,18.87,18.89,18.85,18.86,92000.0,15.5308,15.5473,15.5144,15.5226,92000.0
2012-04-30 10:50:00,18.86,18.88,18.85,18.88,54000.0,15.5226,15.5391,15.5144,15.5391,54000.0
2012-04-30 11:00:00,18.88,18.91,18.87,18.89,140000.0,15.5391,15.5637,15.5308,15.5473,140000.0
2012-04-30 11:10:00,18.89,18.89,18.88,18.89,54400.0,15.5473,15.5473,15.5391,15.5473,54400.0
2012-04-30 11:20:00,18.89,18.9,18.86,18.88,50800.0,15.5473,15.5555,15.5226,15.5391,50800.0
2012-04-30 11:30:00,18.88,18.89,18.84,18.85,207200.0,15.5391,15.5473,15.5061,15.5144,207200.0
2012-04-30 11:40:00,18.85,18.86,18.84,18.85,371600.0,15.5144,15.5226,15.5061,15.5144,371600.0
2012-04-30 11:50:00,18.85,18.88,18.85,18.88,72800.0,15.5144,15.5391,15.5144,15.5391,72800.0
2012-04-30 12:00:00,18.88,18.88,18.83,18.84,132400.0,15.5391,15.5391,15.4979,15.5061,132400.0
2012-04-30 12:10:00,18.84,18.86,18.83,18.86,162800.0,15.5061,15.5226,15.4979,15.5226,162800.0
2012-04-30 12:20:00,18.86,18.88,18.86,18.86,43600.0,15.5226,15.5391,15.5226,15.5226,43600.0
2012-04-30 12:30:00,18.87,18.87,18.84,18.86,68000.0,15.5308,15.5308,15.5061,15.5226,68000.0
2012-04-30 12:40:00,18.86,18.87,18.86,18.87,20000.0,15.5226,15.5308,15.5226,15.5308,20000.0
2012-04-30 12:50:00,18.87,18.88,18.86,18.86,21600.0,15.5308,15.5391,15.5226,15.5226,21600.0
2012-04-30 13:00:00,18.86,18.87,18.86,18.86,48000.0,15.5226,15.5308,15.5226,15.5226,48000.0
2012-04-30 13:10:00,18.86,18.88,18.86,18.87,39600.0,15.5226,15.5391,15.5226,15.5308,39600.0
2012-04-30 13:20:00,18.87,18.88,18.86,18.86,51200.0,15.5308,15.5391,15.5226,15.5226,51200.0
2012-04-30 13:30:00,18.87,18.87,18.84,18.85,80400.0,15.5308,15.5308,15.5061,15.5144,80400.0
2012-04-30 13:40:00,18.85,18.86,18.84,18.86,31200.0,15.5144,15.5226,15.5061,15.5226,31200.0
2012-04-30 13:50:00,18.85,18.86,18.85,18.86,43600.0,15.5144,15.5226,15.5144,15.5226,43600.0
2012-04-30 14:00:00,18.87,18.87,18.85,18.86,56400.0,15.5308,15.5308,15.5144,15.5226,56400.0
2012-04-30 14:10:00,18.85,18.86,18.85,18.86,64400.0,15.5144,15.5226,15.5144,15.5226,64400.0
2012-04-30 14:20:00,18.86,18.87,18.85,18.85,45200.0,15.5226,15.5308,15.5144,15.5144,45200.0
2012-04-30 14:30:00,18.85,18.86,18.83,18.83,92800.0,15.5144,15.5226,15.4979,15.4979,92800.0
2012-04-30 14:40:00,18.83,18.84,18.83,18.83,100000.0,15.4979,15.5061,15.4979,15.4979,100000.0
2012-04-30 14:50:00,18.83,18.86,18.83,18.86,73200.0,15.4979,15.5226,15.4979,15.5226,73200.0
2012-04-30 15:00:00,18.86,18.87,18.86,18.86,38800.0,15.5226,15.5308,15.5226,15.5226,38800.0
2012-04-30 15:10:00,18.86,18.87,18.85,18.85,37200.0,15.5226,15.5308,15.5144,15.5144,37200.0
2012-04-30 15:20:00,18.85,18.86,18.85,18.86,293600.0,15.5144,15.5226,15.5144,15.5226,293600.0
2012-04-30 15:30:00,18.86,18.88,18.86,18.88,124800.0,15.5226,15.5391,15.5226,15.5391,124800.0
2012-04-30 15:40:00,18.89,18.91,18.88,18.88,139200.0,15.5473,15.5637,15.5391,15.5391,139200.0
2012-04-30 15:50:00,18.89,18.89,18.82,18.83,874800.0,15.5473,15.5473,15.4897,15.4979,874800.0
2012-05-01 09:30:00,18.83,18.89,18.82,18.84,776800.0,15.4979,15.5473,15.4897,15.5061,776800.0
2012-05-01 09:40:00,18.84,18.88,18.82,18.84,167200.0,15.5061,15.5391,15.4897,15.5061,167200.0
2012-05-01 09:50:00,18.84,18.86,18.8,18.8,215200.0,15.5061,15.5226,15.4732,15.4732,215200.0
2012-05-01 10:00:00,18.82,19.05,18.82,19.03,1492400.0,15.4897,15.679,15.4897,15.6625,1492400.0
2012-05-01 10:10:00,19.02,19.09,19.0,19.08,165600.0,15.6543,15.7119,15.6378,15.7037,165600.0
2012-05-01 10:20:00,19.08,19.11,19.08,19.1,116800.0,15.7037,15.7284,15.7037,15.7201,116800.0
2012-05-01 10:30:00,19.1,19.13,19.1,19.11,112000.0,15.7201,15.7448,15.7201,15.7284,112000.0
2012-05-01 10:40:00,19.11,19.15,19.11,19.14,94400.0,15.7284,15.7613,15.7284,15.753,94400.0
2012-05-01 10:50:00,19.14,19.16,19.14,19.14,183200.0,15.753,15.7695,15.753,15.753,183200.0
2012-05-01 11:00:00,19.14,19.15,19.13,19.15,95600.0,15.753,15.7613,15.7448,15.7613,95600.0
2012-05-01 11:10:00,19.14,19.15,19.13,19.15,143600.0,15.753,15.7613,15.7448,15.7613,143600.0
2012-05-01 11:20:00,19.15,19.16,19.14,19.15,60400.0,15.7613,15.7695,15.753,15.7613,60400.0
2012-05-01 11:30:00,19.15,19.16,19.14,19.15,82400.0,15.7613,15.7695,15.753,15.7613,82400.0
2012-05-01 11:40:00,19.15,19.17,19.14,19.16,435600.0,15.7613,15.7777,15.753,15.7695,435600.0
2012-05-01 11:50:00,19.16,19.19,19.16,19.17,72800.0,15.7695,15.7942,15.7695,15.7777,72800.0
2012-05-01 12:00:00,19.17,19.18,19.16,19.16,110800.0,15.7777,15.786,15.7695,15.7695,110800.0
2012-05-01 12:10:00,19.16,19.16,19.15,19.15,61200.0,15.7695,15.7695,15.7613,15.7613,61200.0
2012-05-01 12:20:00,19.16,19.16,19.15,19.16,63200.0,15.7695,15.7695,15.7613,15.7695,63200.0
2012-05-01 12:30:00,19.16,19.16,19.13,19.14,88000.0,15.7695,15.7695,15.7448,15.753,88000.0
2012-05-01 12:40:00,19.13,19.13,19.1,19.1,85200.0,15.7448,15.7448,15.7201,15.7201,85200.0
2012-05-01 12:50:00,19.11,19.12,19.1,19.11,84400.0,15.7284,15.7366,15.7201,15.7284,84400.0
2012-05-01 13:00:00,19.11,19.11,19.09,19.1,94000.0,15.7284,15.7284,15.7119,15.7201,94000.0
2012-05-01 13:10:00,19.1,19.1,19.08,19.08,64000.0,15.7201,15.7201,15.7037,15.7037,64000.0
2012-05-01 13:20:00,19.08,19.08,19.05,19.07,558400.0,15.7037,15.7037,15.679,15.6954,558400.0
2012-05-01 13:30:00,19.07,19.08,19.07,19.08,76800.0,15.6954,15.7037,15.6954,15.7037,76800.0
2012-05-01 13:40:00,19.08,19.08,19.05,19.06,155200.0,15.7037,15.7037,15.679,15.6872,155200.0
2012-05-01 13:50:00,19.07,19.1,19.06,19.09,305200.0,15.6954,15.7201,15.6872,15.7119,305200.0
2012-05-01 14:00:00,19.09,19.1,19.07,19.09,96400.0,15.7119,15.7201,15.6954,15.7119,96400.0
2012-05-01 14:10:00,19.09,19.09,19.06,19.07,160400.0,15.7119,15.7119,15.6872,15.6954,160400.0
2012-05-01 14:20:00,19.07,19.08,19.0,19.05,305200.0,15.6954,15.7037,15.6378,15.679,305200.0
2012-05-01 14:30:00,19.05,19.06,19.03,19.06,140000.0,15.679,15.6872,15.6625,15.6872,140000.0
2012-05-01 14:40:00,19.06,19.07,19.03,19.05,198800.0,15.6872,15.6954,15.6625,15.679,198800.0
2012-05-01 14:50:00,19.05,19.05,19.0,19.02,234400.0,15.679,15.679,15.6378,15.6543,234400.0
2012-05-01 15:00:00,19.02,19.04,19.02,19.02,147200.0,15.6543,15.6707,15.6543,15.6543,147200.0
2012-05-01 15:10:00,19.02,19.02,18.98,18.99,252400.0,15.6543,15.6543,15.6214,15.6296,252400.0
2012-05-01 15:20:00,18.99,19.0,18.97,18.99,176000.0,15.6296,15.6378,15.6131,15.6296,176000.0
2012-05-01 15:30:00,18.99,18.99,18.91,18.92,995200.0,15.6296,15.6296,15.5637,15.572,995200.0
2012-05-01 15:40:00,18.92,18.95,18.91,18.91,320800.0,15.572,15.5967,15.5637,15.5637,320800.0
2012-05-01 15:50:00,18.91,18.91,18.83,18.85,1817600.0,15.5637,15.5637,15.4979,15.5144,1817600.0
2012-05-02 09:30:00,18.71,18.75,18.68,18.75,1336800.0,15.3991,15.4321,15.3744,15.4321,1336800.0
2012-05-02 09:40:00,18.75,18.78,18.73,18.76,98800.0,15.4321,15.4567,15.4156,15.4403,98800.0
2012-05-02 09:50:00,18.76,18.78,18.75,18.77,125600.0,15.4403,15.4567,15.4321,15.4485,125600.0
2012-05-02 10:00:00,18.77,18.79,18.69,18.75,787200.0,15.4485,15.465,15.3827,15.4321,787200.0
2012-05-02 10:10:00,18.75,18.76,18.7,18.7,79200.0,15.4321,15.4403,15.3909,15.3909,79200.0
2012-05-02 10:20:00,18.71,18.71,18.68,18.68,140000.0,15.3991,15.3991,15.3744,15.3744,140000.0
2012-05-02 10:30:00,18.67,18.72,18.65,18.7,122000.0,15.3662,15.4074,15.3498,15.3909,122000.0
2012-05-02 10:40:00,18.71,18.76,18.69,18.75,864000.0,15.3991,15.4403,15.3827,15.4321,864000.0
2012-05-02 10:50:00,18.75,18.78,18.74,18.75,124400.0,15.4321,15.4567,15.4238,15.4321,124400.0
2012-05-02 11:00:00,18.75,18.77,18.75,18.77,242400.0,15.4321,15.4485,15.4321,15.4485,242400.0
2012-05-02 11:10:00,18.77,18.79,18.76,18.78,586400.0,15.4485,15.465,15.4403,15.4567,586400.0
2012-05-02 11:20:00,18.78,18.78,18.77,18.78,97200.0,15.4567,15.4567,15.4485,15.4567,97200.0
2012-05-02 11:30:00,18.78,18.81,18.78,18.8,560000.0,15.4567,15.4814,15.4567,15.4732,560000.0
2012-05-02 11:40:00,18.81,18.81,18.8,18.81,66800.0,15.4814,15.4814,15.4732,15.4814,66800.0
2012-05-02 11:50:00,18.81,18.81,18.8,18.8,124400.0,15.4814,15.4814,15.4732,15.4732,124400.0
2012-05-02 12:00:00,18.8,18.8,18.78,18.79,63200.0,15.4732,15.4732,15.4567,15.465,63200.0
2012-05-02 12:10:00,18.8,18.88,18.8,18.87,168000.0,15.4732,15.5391,15.4732,15.5308,168000.0
2012-05-02 12:20:00,18.87,18.91,18.87,18.9,420000.0,15.5308,15.5637,15.5308,15.5555,420000.0
2012-05-02 12:30:00,18.9,18.93,18.9,18.91,256000.0,15.5555,15.5802,15.5555,15.5637,256000.0
2012-05-02 12:40:00,18.91,18.91,18.89,18.89,134400.0,15.5637,15.5637,15.5473,15.5473,134400.0
2012-05-02 12:50:00,18.89,18.93,18.89,18.92,135600.0,15.5473,15.5802,15.5473,15.572,135600.0
2012-05-02 13:00:00,18.92,18.92,18.9,18.91,21600.0,15.572,15.572,15.5555,15.5637,21600.0
2012-05-02 13:10:00,18.91,18.93,18.9,18.9,36400.0,15.5637,15.5802,15.5555,15.5555,36400.0
2012-05-02 13:20:00,18.91,18.91,18.86,18.87,86000.0,15.5637,15.5637,15.5226,15.5308,86000.0
2012-05-02 13:30:00,18.86,18.87,18.86,18.87,105200.0,15.5226,15.5308,15.5226,15.5308,105200.0
2012-05-02 13:40:00,18.87,18.92,18.87,18.92,100000.0,15.5308,15.572,15.5308,15.572,100000.0
2012-05-02 13:50:00,18.92,18.96,18.92,18.95,140000.0,15.572,15.6049,15.572,15.5967,140000.0
2012-05-02 14:00:00,18.95,18.97,18.94,18.96,232000.0,15.5967,15.6131,15.5884,15.6049,232000.0
2012-05-02 14:10:00,18.96,18.97,18.93,18.94,159200.0,15.6049,15.6131,15.5802,15.5884,159200.0
2012-05-02 14:20:00,18.94,18.96,18.93,18.96,98000.0,15.5884,15.6049,15.5802,15.6049,98000.0
2012-05-02 14:30:00,18.96,18.96,18.91,18.91,348800.0,15.6049,15.6049,15.5637,15.5637,348800.0
2012-05-02 14:40:00,18.91,18.91,18.9,18.91,53600.0,15.5637,15.5637,15.5555,15.5637,53600.0
2012-05-02 14:50:00,18.91,18.92,18.9,18.91,87600.0,15.5637,15.572,15.5555,15.5637,87600.0
2012-05-02 15:00:00,18.91,18.93,18.89,18.89,62000.0,15.5637,15.5802,15.5473,15.5473,62000.0
2012-05-02 15:10:00,18.88,18.91,18.88,18.9,89200.0,15.5391,15.5637,15.5391,15.5555,89200.0
2012-05-02 15:20:00,18.9,18.91,18.9,18.9,214800.0,15.5555,15.5637,15.5555,15.5555,214800.0
2012-05-02 15:30:00,18.9,18.91,18.88,18.9,110000.0,15.5555,15.5637,15.5391,15.5555,110000.0
2012-05-02 15:40:00,18.9,18.95,18.9,18.93,526400.0,15.5555,15.5967,15.5555,15.5802,526400.0
2012-05-02 15:50:00,18.93,18.95,18.91,18.95,180400.0,15.5802,15.5967,15.5637,15.5967,180400.0
2012-05-03 09:30:00,18.95,18.95,18.83,18.85,271600.0,15.5967,15.5967,15.4979,15.5144,271600.0
2012-05-03 09:40:00,18.85,18.87,18.83,18.87,67600.0,15.5144,15.5308,15.4979,15.5308,67600.0
2012-05-03 09:50:00,18.88,18.9,18.86,18.86,51600.0,15.5391,15.5555,15.5226,15.5226,51600.0
2012-05-03 10:00:00,18.86,18.86,18.79,18.8,514400.0,15.5226,15.5226,15.465,15.4732,514400.0
2012-05-03 10:10:00,18.8,18.81,18.78,18.79,95600.0,15.4732,15.4814,15.4567,15.465,95600.0
2012-05-03 10:20:00,18.78,18.8,18.74,18.8,107600.0,15.4567,15.4732,15.4238,15.4732,107600.0
2012-05-03 10:30:00,18.8,18.84,18.8,18.83,55600.0,15.4732,15.5061,15.4732,15.4979,55600.0
2012-05-03 10:40:00,18.83,18.84,18.79,18.81,85600.0,15.4979,15.5061,15.465,15.4814,85600.0
2012-05-03 10:50:00,18.81,18.89,18.79,18.89,143600.0,15.4814,15.5473,15.465,15.5473,143600.0
2012-05-03 11:00:00,18.89,18.89,18.86,18.86,45200.0,15.5473,15.5473,15.5226,15.5226,45200.0
2012-05-03 11:10:00,18.86,18.86,18.84,18.85,149600.0,15.5226,15.5226,15.5061,15.5144,149600.0
2012-05-03 11:20:00,18.85,18.88,18.84,18.85,50800.0,15.5144,15.5391,15.5061,15.5144,50800.0
2012-05-03 11:30:00,18.85,18.86,18.8,18.81,198000.0,15.5144,15.5226,15.4732,15.4814,198000.0
2012-05-03 11:40:00,18.81,18.83,18.72,18.73,233600.0,15.4814,15.4979,15.4074,15.4156,233600.0
2012-05-03 11:50:00,18.72,18.75,18.72,18.75,101600.0,15.4074,15.4321,15.4074,15.4321,101600.0
2012-05-03 12:00:00,18.74,18.75,18.71,18.73,56800.0,15.4238,15.4321,15.3991,15.4156,56800.0
2012-05-03 12:10:00,18.74,18.75,18.73,18.74,54400.0,15.4238,15.4321,15.4156,15.4238,54400.0
2012-05-03 12:20:00,18.75,18.75,18.72,18.75,212800.0,15.4321,15.4321,15.4074,15.4321,212800.0
2012-05-03 12:30:00,18.74,18.78,18.74,18.78,134000.0,15.4238,15.4567,15.4238,15.4567,134000.0
2012-05-03 12:40:00,18.78,18.78,18.74,18.74,130000.0,15.4567,15.4567,15.4238,15.4238,130000.0
2012-05-03 12:50:00,18.74,18.75,18.71,18.71,106800.0,15.4238,15.4321,15.3991,15.3991,106800.0
2012-05-03 13:00:00,18.71,18.73,18.71,18.72,65200.0,15.3991,15.4156,15.3991,15.4074,65200.0
2012-05-03 13:10:00,18.71,18.73,18.7,18.73,79200.0,15.3991,15.4156,15.3909,15.4156,79200.0
2012-05-03 13:20:00,18.73,18.74,18.72,18.74,26000.0,15.4156,15.4238,15.4074,15.4238,26000.0
2012-05-03 13:30:00,18.73,18.73,18.7,18.7,28800.0,15.4156,15.4156,15.3909,15.3909,28800.0
2012-05-03 13:40:00,18.7,18.7,18.63,18.64,322400.0,15.3909,15.3909,15.3333,15.3415,322400.0
2012-05-03 13:50:00,18.64,18.71,18.63,18.66,403600.0,15.3415,15.3991,15.3333,15.358,403600.0
2012-05-03 14:00:00,18.66,18.67,18.65,18.66,101600.0,15.358,15.3662,15.3498,15.358,101600.0
2012-05-03 14:10:00,18.66,18.68,18.64,18.67,446000.0,15.358,15.3744,15.3415,15.3662,446000.0
2012-05-03 14:20:00,18.67,18.67,18.65,18.66,120800.0,15.3662,15.3662,15.3498,15.358,120800.0
2012-05-03 14:30:00,18.65,18.66,18.65,18.65,122400.0,15.3498,15.358,15.3498,15.3498,122400.0
2012-05-03 14:40:00,18.65,18.65,18.6,18.61,164000.0,15.3498,15.3498,15.3086,15.3168,164000.0
2012-05-03 14:50:00,18.61,18.64,18.61,18.62,71600.0,15.3168,15.3415,15.3168,15.3251,71600.0
2012-05-03 15:00:00,18.63,18.65,18.62,18.64,55200.0,15.3333,15.3498,15.3251,15.3415,55200.0
2012-05-03 15:10:00,18.64,18.7,18.64,18.69,83600.0,15.3415,15.3909,15.3415,15.3827,83600.0
2012-05-03 15:20:00,18.69,18.72,18.69,18.7,176000.0,15.3827,15.4074,15.3827,15.3909,176000.0
2012-05-03 15:30:00,18.69,18.71,18.68,18.68,221600.0,15.3827,15.3991,15.3744,15.3744,221600.0
2012-05-03 15:40:00,18.67,18.7,18.67,18.69,364400.0,15.3662,15.3909,15.3662,15.3827,364400.0
2012-05-03 15:50:00,18.69,18.7,18.68,18.7,484800.0,15.3827,15.3909,15.3744,15.3909,484800.0
2012-05-04 09:30:00,18.61,18.61,18.5,18.52,214000.0,15.3168,15.3168,15.2263,15.2428,214000.0
2012-05-04 09:40:00,18.52,18.53,18.48,18.51,202400.0,15.2428,15.251,15.2098,15.2345,202400.0
2012-05-04 09:50:00,18.52,18.56,18.49,18.51,254800.0,15.2428,15.2757,15.2181,15.2345,254800.0
2012-05-04 10:00:00,18.51,18.51,18.45,18.48,209600.0,15.2345,15.2345,15.1851,15.2098,209600.0
2012-05-04 10:10:00,18.48,18.5,18.43,18.43,134800.0,15.2098,15.2263,15.1687,15.1687,134800.0
2012-05-04 10:20:00,18.43,18.46,18.43,18.43,82800.0,15.1687,15.1934,15.1687,15.1687,82800.0
2012-05-04 10:30:00,18.43,18.43,18.38,18.4,194000.0,15.1687,15.1687,15.1275,15.144,194000.0
2012-05-04 10:40:00,18.39,18.42,18.39,18.41,299600.0,15.1358,15.1605,15.1358,15.1522,299600.0
2012-05-04 10:50:00,18.41,18.46,18.41,18.45,230000.0,15.1522,15.1934,15.1522,15.1851,230000.0
2012-05-04 11:00:00,18.44,18.45,18.41,18.42,190800.0,15.1769,15.1851,15.1522,15.1605,190800.0
2012-05-04 11:10:00,18.42,18.45,18.4,18.43,122400.0,15.1605,15.1851,15.144,15.1687,122400.0
2012-05-04 11:20:00,18.43,18.43,18.4,18.41,144800.0,15.1687,15.1687,15.144,15.1522,144800.0
2012-05-04 11:30:00,18.41,18.41,18.35,18.36,145200.0,15.1522,15.1522,15.1028,15.1111,145200.0
2012-05-04 11:40:00,18.35,18.37,18.33,18.35,114000.0,15.1028,15.1193,15.0864,15.1028,114000.0
2012-05-04 11:50:00,18.35,18.37,18.32,18.36,385200.0,15.1028,15.1193,15.0781,15.1111,385200.0
2012-05-04 12:00:00,18.36,18.39,18.36,18.39,66800.0,15.1111,15.1358,15.1111,15.1358,66800.0
2012-05-04 12:10:00,18.39,18.4,18.37,18.38,74000.0,15.1358,15.144,15.1193,15.1275,74000.0
2012-05-04 12:20:00,18.38,18.38,18.34,18.35,345200.0,15.1275,15.1275,15.0946,15.1028,345200.0
2012-05-04 12:30:00,18.35,18.36,18.32,18.33,162000.0,15.1028,15.1111,15.0781,15.0864,162000.0
2012-05-04 12:40:00,18.33,18.37,18.32,18.36,118400.0,15.0864,15.1193,15.0781,15.1111,118400.0
2012-05-04 12:50:00,18.35,18.37,18.34,18.37,102400.0,15.1028,15.1193,15.0946,15.1193,102400.0
2012-05-04 13:00:00,18.37,18.4,18.37,18.38,70400.0,15.1193,15.144,15.1193,15.1275,70400.0
2012-05-04 13:10:00,18.37,18.4,18.35,18.39,93200.0,15.1193,15.144,15.1028,15.1358,93200.0
2012-05-04 13:20:00,18.39,18.4,18.37,18.39,67600.0,15.1358,15.144,15.1193,15.1358,67600.0
2012-05-04 13:30:00,18.39,18.43,18.39,18.42,125200.0,15.1358,15.1687,15.1358,15.1605,125200.0
2012-05-04 13:40:00,18.42,18.43,18.4,18.42,86800.0,15.1605,15.1687,15.144,15.1605,86800.0
2012-05-04 13:50:00,18.42,18.43,18.41,18.42,34000.0,15.1605,15.1687,15.1522,15.1605,34000.0
2012-05-04 14:00:00,18.42,18.42,18.39,18.4,72000.0,15.1605,15.1605,15.1358,15.144,72000.0
2012-05-04 14:10:00,18.4,18.4,18.38,18.39,83200.0,15.144,15.144,15.1275,15.1358,83200.0
2012-05-04 14:20:00,18.39,18.4,18.38,18.4,54800.0,15.1358,15.144,15.1275,15.144,54800.0
2012-05-04 14:30:00,18.4,18.4,18.35,18.36,171600.0,15.144,15.144,15.1028,15.1111,171600.0
2012-05-04 14:40:00,18.36,18.38,18.35,18.38,87200.0,15.1111,15.1275,15.1028,15.1275,87200.0
2012-05-04 14:50:00,18.38,18.39,18.36,18.38,113600.0,15.1275,15.1358,15.1111,15.1275,113600.0
2012-05-04 15:00:00,18.38,18.4,18.38,18.4,88000.0,15.1275,15.144,15.1275,15.144,88000.0
2012-05-04 15:10:00,18.4,18.4,18.38,18.38,95600.0,15.144,15.144,15.1275,15.1275,95600.0
2012-05-04 15:20:00,18.38,18.38,18.36,18.37,133600.0,15.1275,15.1275,15.1111,15.1193,133600.0
2012-05-04 15:30:00,18.37,18.39,18.37,18.38,168800.0,15.1193,15.1358,15.1193,15.1275,168800.0
2012-05-04 15:40:00,18.37,18.4,18.37,18.39,340000.0,15.1193,15.144,15.1193,15.1358,340000.0
2012-05-04 15:50:00,18.39,18.39,18.35,18.35,238800.0,15.1358,15.1358,15.1028,15.1028,238800.0
2012-05-07 09:30:00,18.27,18.36,18.26,18.36,172000.0,15.037,15.1111,15.0288,15.1111,172000.0
2012-05-07 09:40:00,18.37,18.38,18.25,18.25,282800.0,15.1193,15.1275,15.0205,15.0205,282800.0
2012-05-07 09:50:00,18.25,18.36,18.25,18.36,172000.0,15.0205,15.1111,15.0205,15.1111,172000.0
2012-05-07 10:00:00,18.37,18.39,18.35,18.38,134800.0,15.1193,15.1358,15.1028,15.1275,134800.0
2012-05-07 10:10:00,18.38,18.4,18.34,18.4,190400.0,15.1275,15.144,15.0946,15.144,190400.0
2012-05-07 10:20:00,18.39,18.39,18.3,18.3,85600.0,15.1358,15.1358,15.0617,15.0617,85600.0
2012-05-07 10:30:00,18.3,18.32,18.27,18.28,142800.0,15.0617,15.0781,15.037,15.0452,142800.0
2012-05-07 10:40:00,18.28,18.33,18.27,18.33,148400.0,15.0452,15.0864,15.037,15.0864,148400.0
2012-05-07 10:50:00,18.33,18.34,18.32,18.33,164000.0,15.0864,15.0946,15.0781,15.0864,164000.0
2012-05-07 11:00:00,18.33,18.41,18.33,18.35,540800.0,15.0864,15.1522,15.0864,15.1028,540800.0
2012-05-07 11:10:00,18.35,18.38,18.34,18.34,215200.0,15.1028,15.1275,15.0946,15.0946,215200.0
2012-05-07 11:20:00,18.34,18.37,18.34,18.34,50400.0,15.0946,15.1193,15.0946,15.0946,50400.0
2012-05-07 11:30:00,18.35,18.36,18.34,18.35,63600.0,15.1028,15.1111,15.0946,15.1028,63600.0
2012-05-07 11:40:00,18.36,18.36,18.33,18.34,30400.0,15.1111,15.1111,15.0864,15.0946,30400.0
2012-05-07 11:50:00,18.34,18.35,18.32,18.34,69600.0,15.0946,15.1028,15.0781,15.0946,69600.0
2012-05-07 12:00:00,18.33,18.35,18.33,18.34,77600.0,15.0864,15.1028,15.0864,15.0946,77600.0
2012-05-07 12:10:00,18.34,18.34,18.32,18.33,61600.0,15.0946,15.0946,15.0781,15.0864,61600.0
2012-05-07 12:20:00,18.32,18.34,18.32,18.33,18000.0,15.0781,15.0946,15.0781,15.0864,18000.0
2012-05-07 12:30:00,18.34,18.41,18.34,18.39,189200.0,15.0946,15.1522,15.0946,15.1358,189200.0
2012-05-07 12:40:00,18.39,18.41,18.39,18.4,50400.0,15.1358,15.1522,15.1358,15.144,50400.0
2012-05-07 12:50:00,18.4,18.41,18.37,18.38,26000.0,15.144,15.1522,15.1193,15.1275,26000.0
2012-05-07 13:00:00,18.39,18.39,18.37,18.37,73600.0,15.1358,15.1358,15.1193,15.1193,73600.0
2012-05-07 13:10:00,18.37,18.42,18.36,18.42,86000.0,15.1193,15.1605,15.1111,15.1605,86000.0
2012-05-07 13:20:00,18.43,18.46,18.39,18.41,115200.0,15.1687,15.1934,15.1358,15.1522,115200.0
2012-05-07 13:30:00,18.4,18.43,18.4,18.42,48000.0,15.144,15.1687,15.144,15.1605,48000.0
2012-05-07 13:40:00,18.42,18.45,18.41,18.44,66000.0,15.1605,15.1851,15.1522,15.1769,66000.0
2012-05-07 13:50:00,18.44,18.46,18.43,18.44,135600.0,15.1769,15.1934,15.1687,15.1769,135600.0
2012-05-07 14:00:00,18.44,18.46,18.43,18.45,45600.0,15.1769,15.1934,15.1687,15.1851,45600.0
2012-05-07 14:10:00,18.45,18.45,18.42,18.43,168400.0,15.1851,15.1851,15.1605,15.1687,168400.0
2012-05-07 14:20:00,18.43,18.43,18.4,18.42,67600.0,15.1687,15.1687,15.144,15.1605,67600.0
2012-05-07 14:30:00,18.42,18.42,18.41,18.42,52000.0,15.1605,15.1605,15.1522,15.1605,52000.0
2012-05-07 14:40:00,18.41,18.42,18.4,18.41,120400.0,15.1522,15.1605,15.144,15.1522,120400.0
2012-05-07 14:50:00,18.41,18.45,18.41,18.43,258000.0,15.1522,15.1851,15.1522,15.1687,258000.0
2012-05-07 15:00:00,18.44,18.44,18.41,18.42,88400.0,15.1769,15.1769,15.1522,15.1605,88400.0
2012-05-07 15:10:00,18.41,18.43,18.41,18.42,113600.0,15.1522,15.1687,15.1522,15.1605,113600.0
2012-05-07 15:20:00,18.42,18.43,18.39,18.41,119200.0,15.1605,15.1687,15.1358,15.1522,119200.0
2012-05-07 15:30:00,18.4,18.43,18.4,18.4,58000.0,15.144,15.1687,15.144,15.144,58000.0
2012-05-07 15:40:00,18.41,18.42,18.4,18.4,62400.0,15.1522,15.1605,15.144,15.144,62400.0
2012-05-07 15:50:00,18.4,18.41,18.36,18.41,457600.0,15.144,15.1522,15.1111,15.1522,457600.0
2012-05-08 09:30:00,18.28,18.29,18.21,18.23,1436000.0,15.0452,15.0535,14.9876,15.0041,1436000.0
2012-05-08 09:40:00,18.21,18.35,18.21,18.33,330400.0,14.9876,15.1028,14.9876,15.0864,330400.0
2012-05-08 09:50:00,18.33,18.34,18.28,18.3,37200.0,15.0864,15.0946,15.0452,15.0617,37200.0
2012-05-08 10:00:00,18.3,18.31,18.25,18.27,378800.0,15.0617,15.0699,15.0205,15.037,378800.0
2012-05-08 10:10:00,18.27,18.28,18.24,18.27,1006400.0,15.037,15.0452,15.0123,15.037,1006400.0
2012-05-08 10:20:00,18.26,18.27,18.23,18.24,109600.0,15.0288,15.037,15.0041,15.0123,109600.0
2012-05-08 10:30:00,18.24,18.24,18.17,18.19,266400.0,15.0123,15.0123,14.9547,14.9712,266400.0
2012-05-08 10:40:00,18.19,18.19,18.17,18.18,326000.0,14.9712,14.9712,14.9547,14.9629,326000.0
2012-05-08 10:50:00,18.17,18.19,18.15,18.18,323600.0,14.9547,14.9712,14.9382,14.9629,323600.0
2012-05-08 11:00:00,18.18,18.2,18.13,18.16,440800.0,14.9629,14.9794,14.9218,14.9465,440800.0
2012-05-08 11:10:00,18.17,18.18,18.11,18.18,508800.0,14.9547,14.9629,14.9053,14.9629,508800.0
2012-05-08 11:20:00,18.18,18.21,18.18,18.21,266800.0,14.9629,14.9876,14.9629,14.9876,266800.0
2012-05-08 11:30:00,18.2,18.25,18.18,18.25,188800.0,14.9794,15.0205,14.9629,15.0205,188800.0
2012-05-08 11:40:00,18.25,18.28,18.21,18.28,249600.0,15.0205,15.0452,14.9876,15.0452,249600.0
2012-05-08 11:50:00,18.27,18.33,18.26,18.28,254000.0,15.037,15.0864,15.0288,15.0452,254000.0
2012-05-08 12:00:00,18.28,18.28,18.24,18.27,343200.0,15.0452,15.0452,15.0123,15.037,343200.0
2012-05-08 12:10:00,18.27,18.28,18.25,18.26,107600.0,15.037,15.0452,15.0205,15.0288,107600.0
2012-05-08 12:20:00,18.27,18.27,18.2,18.23,110800.0,15.037,15.037,14.9794,15.0041,110800.0
2012-05-08 12:30:00,18.22,18.23,18.2,18.23,226800.0,14.9958,15.0041,14.9794,15.0041,226800.0
2012-05-08 12:40:00,18.23,18.23,18.2,18.2,222000.0,15.0041,15.0041,14.9794,14.9794,222000.0
2012-05-08 12:50:00,18.2,18.21,18.17,18.17,264400.0,14.9794,14.9876,14.9547,14.9547,264400.0
2012-05-08 13:00:00,18.18,18.2,18.18,18.2,42400.0,14.9629,14.9794,14.9629,14.9794,42400.0
2012-05-08 13:10:00,18.2,18.25,18.2,18.23,83200.0,14.9794,15.0205,14.9794,15.0041,83200.0
2012-05-08 13:20:00,18.23,18.26,18.21,18.26,57200.0,15.0041,15.0288,14.9876,15.0288,57200.0
2012-05-08 13:30:00,18.26,18.29,18.24,18.26,95600.0,15.0288,15.0535,15.0123,15.0288,95600.0
2012-05-08 13:40:00,18.26,18.27,18.25,18.25,30800.0,15.0288,15.037,15.0205,15.0205,30800.0
2012-05-08 13:50:00,18.25,18.26,18.23,18.26,80800.0,15.0205,15.0288,15.0041,15.0288,80800.0
2012-05-08 14:00:00,18.26,18.26,18.23,18.24,69200.0,15.0288,15.0288,15.0041,15.0123,69200.0
2012-05-08 14:10:00,18.25,18.25,18.21,18.22,61600.0,15.0205,15.0205,14.9876,14.9958,61600.0
2012-05-08 14:20:00,18.22,18.24,18.21,18.24,37600.0,14.9958,15.0123,14.9876,15.0123,37600.0
2012-05-08 14:30:00,18.24,18.25,18.23,18.25,152400.0,15.0123,15.0205,15.0041,15.0205,152400.0
2012-05-08 14:40:00,18.25,18.28,18.25,18.27,102400.0,15.0205,15.0452,15.0205,15.037,102400.0
2012-05-08 14:50:00,18.27,18.34,18.27,18.33,256000.0,15.037,15.0946,15.037,15.0864,256000.0
2012-05-08 15:00:00,18.32,18.33,18.28,18.3,190000.0,15.0781,15.0864,15.0452,15.0617,190000.0
2012-05-08 15:10:00,18.3,18.4,18.3,18.4,284000.0,15.0617,15.144,15.0617,15.144,284000.0
2012-05-08 15:20:00,18.4,18.41,18.35,18.39,269200.0,15.144,15.1522,15.1028,15.1358,269200.0
2012-05-08 15:30:00,18.39,18.41,18.35,18.38,222000.0,15.1358,15.1522,15.1028,15.1275,222000.0
2012-05-08 15:40:00,18.39,18.4,18.35,18.37,306800.0,15.1358,15.144,15.1028,15.1193,306800.0
2012-05-08 15:50:00,18.37,18.4,18.37,18.39,194000.0,15.1193,15.144,15.1193,15.1358,194000.0
2012-05-09 09:30:00,18.16,18.2,18.14,18.18,398400.0,14.9465,14.9794,14.93,14.9629,398400.0
2012-05-09 09:40:00,18.19,18.21,18.15,18.15,170400.0,14.9712,14.9876,14.9382,14.9382,170400.0
2012-05-09 09:50:00,18.16,18.21,18.13,18.2,156800.0,14.9465,14.9876,14.9218,14.9794,156800.0
2012-05-09 10:00:00,18.21,18.26,18.16,18.18,396000.0,14.9876,15.0288,14.9465,14.9629,396000.0
2012-05-09 10:10:00,18.19,18.21,18.13,18.16,1533200.0,14.9712,14.9876,14.9218,14.9465,1533200.0
2012-05-09 10:20:00,18.16,18.17,18.11,18.12,398800.0,14.9465,14.9547,14.9053,14.9135,398800.0
2012-05-09 10:30:00,18.12,18.2,18.11,18.19,186000.0,14.9135,14.9794,14.9053,14.9712,186000.0
2012-05-09 10:40:00,18.19,18.24,18.18,18.19,185600.0,14.9712,15.0123,14.9629,14.9712,185600.0
2012-05-09 10:50:00,18.19,18.22,18.16,18.2,140800.0,14.9712,14.9958,14.9465,14.9794,140800.0
2012-05-09 11:00:00,18.19,18.22,18.17,18.21,162800.0,14.9712,14.9958,14.9547,14.9876,162800.0
2012-05-09 11:10:00,18.21,18.28,18.21,18.27,289200.0,14.9876,15.0452,14.9876,15.037,289200.0
2012-05-09 11:20:00,18.28,18.33,18.28,18.3,67200.0,15.0452,15.0864,15.0452,15.0617,67200.0
2012-05-09 11:30:00,18.31,18.34,18.28,18.34,58400.0,15.0699,15.0946,15.0452,15.0946,58400.0
2012-05-09 11:40:00,18.35,18.35,18.33,18.34,102400.0,15.1028,15.1028,15.0864,15.0946,102400.0
2012-05-09 11:50:00,18.34,18.34,18.29,18.29,192800.0,15.0946,15.0946,15.0535,15.0535,192800.0
2012-05-09 12:00:00,18.3,18.3,18.26,18.26,57200.0,15.0617,15.0617,15.0288,15.0288,57200.0
2012-05-09 12:10:00,18.26,18.3,18.26,18.29,52800.0,15.0288,15.0617,15.0288,15.0535,52800.0
2012-05-09 12:20:00,18.29,18.29,18.24,18.25,70800.0,15.0535,15.0535,15.0123,15.0205,70800.0
2012-05-09 12:30:00,18.25,18.25,18.2,18.21,86400.0,15.0205,15.0205,14.9794,14.9876,86400.0
2012-05-09 12:40:00,18.22,18.24,18.2,18.24,122000.0,14.9958,15.0123,14.9794,15.0123,122000.0
2012-05-09 12:50:00,18.24,18.27,18.21,18.25,92800.0,15.0123,15.037,14.9876,15.0205,92800.0
2012-05-09 13:00:00,18.25,18.32,18.25,18.27,172000.0,15.0205,15.0781,15.0205,15.037,172000.0
2012-05-09 13:10:00,18.28,18.3,18.26,18.26,638800.0,15.0452,15.0617,15.0288,15.0288,638800.0
2012-05-09 13:20:00,18.26,18.36,18.26,18.32,376400.0,15.0288,15.1111,15.0288,15.0781,376400.0
2012-05-09 13:30:00,18.33,18.37,18.32,18.35,147600.0,15.0864,15.1193,15.0781,15.1028,147600.0
2012-05-09 13:40:00,18.35,18.38,18.34,18.35,74000.0,15.1028,15.1275,15.0946,15.1028,74000.0
2012-05-09 13:50:00,18.36,18.4,18.36,18.37,661600.0,15.1111,15.144,15.1111,15.1193,661600.0
2012-05-09 14:00:00,18.37,18.37,18.34,18.35,559200.0,15.1193,15.1193,15.0946,15.1028,559200.0
2012-05-09 14:10:00,18.35,18.36,18.31,18.32,229200.0,15.1028,15.1111,15.0699,15.0781,229200.0
2012-05-09 14:20:00,18.32,18.36,18.32,18.34,131600.0,15.0781,15.1111,15.0781,15.0946,131600.0
2012-05-09 14:30:00,18.34,18.34,18.31,18.32,98800.0,15.0946,15.0946,15.0699,15.0781,98800.0
2012-05-09 14:40:00,18.32,18.35,18.31,18.31,47200.0,15.0781,15.1028,15.0699,15.0699,47200.0
2012-05-09 14:50:00,18.31,18.35,18.3,18.31,128800.0,15.0699,15.1028,15.0617,15.0699,128800.0
2012-05-09 15:00:00,18.31,18.32,18.28,18.29,96400.0,15.0699,15.0781,15.0452,15.0535,96400.0
2012-05-09 15:10:00,18.28,18.32,18.28,18.29,184400.0,15.0452,15.0781,15.0452,15.0535,184400.0
2012-05-09 15:20:00,18.3,18.33,18.28,18.29,123200.0,15.0617,15.0864,15.0452,15.0535,123200.0
2012-05-09 15:30:00,18.29,18.34,18.28,18.33,368000.0,15.0535,15.0946,15.0452,15.0864,368000.0
2012-05-09 15:40:00,18.34,18.37,18.34,18.35,2064000.0,15.0946,15.1193,15.0946,15.1028,2064000.0
2012-05-09 15:50:00,18.35,18.35,18.29,18.3,1296400.0,15.1028,15.1028,15.0535,15.0617,1296400.0
2012-05-10 09:30:00,18.42,18.44,18.4,18.42,137200.0,15.1605,15.1769,15.144,15.1605,137200.0
2012-05-10 09:40:00,18.41,18.42,18.37,18.41,87600.0,15.1522,15.1605,15.1193,15.1522,87600.0
2012-05-10 09:50:00,18.43,18.47,18.42,18.42,590000.0,15.1687,15.2016,15.1605,15.1605,590000.0
2012-05-10 10:00:00,18.43,18.45,18.4,18.44,173600.0,15.1687,15.1851,15.144,15.1769,173600.0
2012-05-10 10:10:00,18.44,18.44,18.38,18.39,691200.0,15.1769,15.1769,15.1275,15.1358,691200.0
2012-05-10 10:20:00,18.39,18.41,18.32,18.34,236800.0,15.1358,15.1522,15.0781,15.0946,236800.0
2012-05-10 10:30:00,18.34,18.34,18.3,18.34,113600.0,15.0946,15.0946,15.0617,15.0946,113600.0
2012-05-10 10:40:00,18.35,18.38,18.32,18.33,162800.0,15.1028,15.1275,15.0781,15.0864,162800.0
2012-05-10 10:50:00,18.32,18.33,18.27,18.31,151600.0,15.0781,15.0864,15.037,15.0699,151600.0
2012-05-10 11:00:00,18.31,18.32,18.27,18.28,177200.0,15.0699,15.0781,15.037,15.0452,177200.0
2012-05-10 11:10:00,18.28,18.32,18.26,18.32,53600.0,15.0452,15.0781,15.0288,15.0781,53600.0
2012-05-10 11:20:00,18.31,18.37,18.31,18.36,172400.0,15.0699,15.1193,15.0699,15.1111,172400.0
2012-05-10 11:30:00,18.36,18.4,18.36,18.38,211600.0,15.1111,15.144,15.1111,15.1275,211600.0
2012-05-10 11:40:00,18.38,18.38,18.32,18.35,100400.0,15.1275,15.1275,15.0781,15.1028,100400.0
2012-05-10 11:50:00,18.36,18.36,18.33,18.34,84400.0,15.1111,15.1111,15.0864,15.0946,84400.0
2012-05-10 12:00:00,18.34,18.34,18.28,18.32,106000.0,15.0946,15.0946,15.0452,15.0781,106000.0
2012-05-10 12:10:00,18.32,18.38,18.32,18.36,69200.0,15.0781,15.1275,15.0781,15.1111,69200.0
2012-05-10 12:20:00,18.37,18.37,18.33,18.36,86400.0,15.1193,15.1193,15.0864,15.1111,86400.0
2012-05-10 12:30:00,18.35,18.4,18.35,18.38,128800.0,15.1028,15.144,15.1028,15.1275,128800.0
2012-05-10 12:40:00,18.38,18.41,18.37,18.4,2074800.0,15.1275,15.1522,15.1193,15.144,2074800.0
2012-05-10 12:50:00,18.41,18.46,18.41,18.46,944000.0,15.1522,15.1934,15.1522,15.1934,944000.0
2012-05-10 13:00:00,18.46,18.48,18.43,18.46,356000.0,15.1934,15.2098,15.1687,15.1934,356000.0
2012-05-10 13:10:00,18.46,18.46,18.42,18.43,177200.0,15.1934,15.1934,15.1605,15.1687,177200.0
2012-05-10 13:20:00,18.43,18.45,18.42,18.45,200800.0,15.1687,15.1851,15.1605,15.1851,200800.0
2012-05-10 13:30:00,18.44,18.46,18.43,18.43,137600.0,15.1769,15.1934,15.1687,15.1687,137600.0
2012-05-10 13:40:00,18.43,18.45,18.43,18.43,154000.0,15.1687,15.1851,15.1687,15.1687,154000.0
2012-05-10 13:50:00,18.43,18.44,18.39,18.39,113600.0,15.1687,15.1769,15.1358,15.1358,113600.0
2012-05-10 14:00:00,18.39,18.42,18.39,18.41,174400.0,15.1358,15.1605,15.1358,15.1522,174400.0
2012-05-10 14:10:00,18.41,18.44,18.41,18.44,148400.0,15.1522,15.1769,15.1522,15.1769,148400.0
2012-05-10 14:20:00,18.43,18.45,18.43,18.45,172800.0,15.1687,15.1851,15.1687,15.1851,172800.0
2012-05-10 14:30:00,18.44,18.44,18.4,18.41,171200.0,15.1769,15.1769,15.144,15.1522,171200.0
2012-05-10 14:40:00,18.41,18.43,18.41,18.42,132400.0,15.1522,15.1687,15.1522,15.1605,132400.0
2012-05-10 14:50:00,18.41,18.42,18.4,18.41,193600.0,15.1522,15.1605,15.144,15.1522,193600.0
2012-05-10 15:00:00,18.41,18.42,18.39,18.4,174800.0,15.1522,15.1605,15.1358,15.144,174800.0
2012-05-10 15:10:00,18.4,18.41,18.39,18.41,132800.0,15.144,15.1522,15.1358,15.1522,132800.0
2012-05-10 15:20:00,18.41,18.41,18.37,18.39,240800.0,15.1522,15.1522,15.1193,15.1358,240800.0
2012-05-10 15:30:00,18.4,18.4,18.37,18.39,307600.0,15.144,15.144,15.1193,15.1358,307600.0
2012-05-10 15:40:00,18.39,18.4,18.34,18.36,429200.0,15.1358,15.144,15.0946,15.1111,429200.0
2012-05-10 15:50:00,18.35,18.38,18.33,18.38,505200.0,15.1028,15.1275,15.0864,15.1275,505200.0
2012-05-11 09:30:00,18.18,18.32,18.18,18.32,170000.0,14.9629,15.0781,14.9629,15.0781,170000.0
2012-05-11 09:40:00,18.35,18.36,18.33,18.34,142000.0,15.1028,15.1111,15.0864,15.0946,142000.0
2012-05-11 09:50:00,18.36,18.39,18.32,18.33,57600.0,15.1111,15.1358,15.0781,15.0864,57600.0
2012-05-11 10:00:00,18.33,18.39,18.31,18.31,276800.0,15.0864,15.1358,15.0699,15.0699,276800.0
2012-05-11 10:10:00,18.31,18.4,18.31,18.4,249600.0,15.0699,15.144,15.0699,15.144,249600.0
2012-05-11 10:20:00,18.4,18.43,18.4,18.41,162800.0,15.144,15.1687,15.144,15.1522,162800.0
2012-05-11 10:30:00,18.42,18.46,18.42,18.45,196800.0,15.1605,15.1934,15.1605,15.1851,196800.0
2012-05-11 10:40:00,18.45,18.47,18.41,18.41,112800.0,15.1851,15.2016,15.1522,15.1522,112800.0
2012-05-11 10:50:00,18.41,18.41,18.36,18.38,130000.0,15.1522,15.1522,15.1111,15.1275,130000.0
2012-05-11 11:00:00,18.38,18.4,18.35,18.39,113200.0,15.1275,15.144,15.1028,15.1358,113200.0
2012-05-11 11:10:00,18.39,18.42,18.36,18.37,186000.0,15.1358,15.1605,15.1111,15.1193,186000.0
2012-05-11 11:20:00,18.38,18.39,18.36,18.36,84400.0,15.1275,15.1358,15.1111,15.1111,84400.0
2012-05-11 11:30:00,18.37,18.42,18.36,18.4,1082400.0,15.1193,15.1605,15.1111,15.144,1082400.0
2012-05-11 11:40:00,18.4,18.4,18.33,18.36,1214800.0,15.144,15.144,15.0864,15.1111,1214800.0
2012-05-11 11:50:00,18.35,18.37,18.34,18.36,60000.0,15.1028,15.1193,15.0946,15.1111,60000.0
2012-05-11 12:00:00,18.36,18.39,18.36,18.39,262400.0,15.1111,15.1358,15.1111,15.1358,262400.0
2012-05-11 12:10:00,18.38,18.39,18.36,18.36,393600.0,15.1275,15.1358,15.1111,15.1111,393600.0
2012-05-11 12:20:00,18.36,18.41,18.36,18.39,41600.0,15.1111,15.1522,15.1111,15.1358,41600.0
2012-05-11 12:30:00,18.38,18.41,18.38,18.4,15600.0,15.1275,15.1522,15.1275,15.144,15600.0
2012-05-11 12:40:00,18.4,18.43,18.4,18.43,46000.0,15.144,15.1687,15.144,15.1687,46000.0
2012-05-11 12:50:00,18.43,18.43,18.38,18.38,16400.0,15.1687,15.1687,15.1275,15.1275,16400.0
2012-05-11 13:00:00,18.38,18.39,18.36,18.36,30400.0,15.1275,15.1358,15.1111,15.1111,30400.0
2012-05-11 13:10:00,18.36,18.36,18.34,18.35,48000.0,15.1111,15.1111,15.0946,15.1028,48000.0
2012-05-11 13:20:00,18.35,18.35,18.34,18.34,40000.0,15.1028,15.1028,15.0946,15.0946,40000.0
2012-05-11 13:30:00,18.36,18.38,18.35,18.36,520400.0,15.1111,15.1275,15.1028,15.1111,520400.0
2012-05-11 13:40:00,18.36,18.37,18.34,18.35,106000.0,15.1111,15.1193,15.0946,15.1028,106000.0
2012-05-11 13:50:00,18.35,18.36,18.34,18.35,544400.0,15.1028,15.1111,15.0946,15.1028,544400.0
2012-05-11 14:00:00,18.36,18.36,18.32,18.34,34400.0,15.1111,15.1111,15.0781,15.0946,34400.0
2012-05-11 14:10:00,18.34,18.37,18.33,18.36,50400.0,15.0946,15.1193,15.0864,15.1111,50400.0
2012-05-11 14:20:00,18.36,18.36,18.35,18.35,18400.0,15.1111,15.1111,15.1028,15.1028,18400.0
2012-05-11 14:30:00,18.35,18.35,18.33,18.34,30000.0,15.1028,15.1028,15.0864,15.0946,30000.0
2012-05-11 14:40:00,18.33,18.36,18.33,18.35,19600.0,15.0864,15.1111,15.0864,15.1028,19600.0
2012-05-11 14:50:00,18.34,18.34,18.32,18.32,61600.0,15.0946,15.0946,15.0781,15.0781,61600.0
2012-05-11 15:00:00,18.32,18.33,18.28,18.29,95600.0,15.0781,15.0864,15.0452,15.0535,95600.0
2012-05-11 15:10:00,18.29,18.32,18.28,18.32,54800.0,15.0535,15.0781,15.0452,15.0781,54800.0
2012-05-11 15:20:00,18.32,18.34,18.3,18.33,86400.0,15.0781,15.0946,15.0617,15.0864,86400.0
2012-05-11 15:30:00,18.33,18.33,18.31,18.32,60000.0,15.0864,15.0864,15.0699,15.0781,60000.0
2012-05-11 15:40:00,18.32,18.32,18.28,18.31,136000.0,15.0781,15.0781,15.0452,15.0699,136000.0
2012-05-11 15:50:00,18.32,18.34,18.29,18.32,320800.0,15.0781,15.0946,15.0535,15.0781,320800.0
2012-05-14 09:30:00,18.16,18.2,18.13,18.16,258000.0,14.9465,14.9794,14.9218,14.9465,258000.0
2012-05-14 09:40:00,18.15,18.19,18.12,18.14,1152400.0,14.9382,14.9712,14.9135,14.93,1152400.0
2012-05-14 09:50:00,18.14,18.2,18.14,18.14,46800.0,14.93,14.9794,14.93,14.93,46800.0
2012-05-14 10:00:00,18.13,18.16,18.1,18.11,248800.0,14.9218,14.9465,14.8971,14.9053,248800.0
2012-05-14 10:10:00,18.11,18.11,18.08,18.09,272000.0,14.9053,14.9053,14.8806,14.8888,272000.0
2012-05-14 10:20:00,18.09,18.09,18.04,18.04,264000.0,14.8888,14.8888,14.8477,14.8477,264000.0
2012-05-14 10:30:00,18.04,18.11,18.04,18.1,397600.0,14.8477,14.9053,14.8477,14.8971,397600.0
2012-05-14 10:40:00,18.1,18.12,18.09,18.12,107600.0,14.8971,14.9135,14.8888,14.9135,107600.0
2012-05-14 10:50:00,18.12,18.16,18.11,18.13,63600.0,14.9135,14.9465,14.9053,14.9218,63600.0
2012-05-14 11:00:00,18.13,18.16,18.12,18.13,53600.0,14.9218,14.9465,14.9135,14.9218,53600.0
2012-05-14 11:10:00,18.12,18.14,18.1,18.12,114400.0,14.9135,14.93,14.8971,14.9135,114400.0
2012-05-14 11:20:00,18.12,18.2,18.12,18.16,137200.0,14.9135,14.9794,14.9135,14.9465,137200.0
2012-05-14 11:30:00,18.17,18.18,18.15,18.15,125200.0,14.9547,14.9629,14.9382,14.9382,125200.0
2012-05-14 11:40:00,18.14,18.15,18.13,18.14,318400.0,14.93,14.9382,14.9218,14.93,318400.0
2012-05-14 11:50:00,18.14,18.16,18.14,18.15,125600.0,14.93,14.9465,14.93,14.9382,125600.0
2012-05-14 12:00:00,18.16,18.16,18.15,18.16,35600.0,14.9465,14.9465,14.9382,14.9465,35600.0
2012-05-14 12:10:00,18.16,18.17,18.15,18.16,54400.0,14.9465,14.9547,14.9382,14.9465,54400.0
2012-05-14 12:20:00,18.16,18.17,18.16,18.17,17600.0,14.9465,14.9547,14.9465,14.9547,17600.0
2012-05-14 12:30:00,18.16,18.16,18.14,18.16,38000.0,14.9465,14.9465,14.93,14.9465,38000.0
2012-05-14 12:40:00,18.15,18.18,18.15,18.18,28000.0,14.9382,14.9629,14.9382,14.9629,28000.0
2012-05-14 12:50:00,18.18,18.18,18.16,18.16,19600.0,14.9629,14.9629,14.9465,14.9465,19600.0
2012-05-14 13:00:00,18.17,18.19,18.17,18.18,25200.0,14.9547,14.9712,14.9547,14.9629,25200.0
2012-05-14 13:10:00,18.18,18.18,18.15,18.16,48800.0,14.9629,14.9629,14.9382,14.9465,48800.0
2012-05-14 13:20:00,18.16,18.17,18.15,18.16,40400.0,14.9465,14.9547,14.9382,14.9465,40400.0
2012-05-14 13:30:00,18.16,18.2,18.16,18.2,81200.0,14.9465,14.9794,14.9465,14.9794,81200.0
2012-05-14 13:40:00,18.2,18.2,18.18,18.19,176400.0,14.9794,14.9794,14.9629,14.9712,176400.0
2012-05-14 13:50:00,18.19,18.25,18.19,18.23,804000.0,14.9712,15.0205,14.9712,15.0041,804000.0
2012-05-14 14:00:00,18.23,18.25,18.23,18.24,44400.0,15.0041,15.0205,15.0041,15.0123,44400.0
2012-05-14 14:10:00,18.24,18.25,18.19,18.19,975200.0,15.0123,15.0205,14.9712,14.9712,975200.0
2012-05-14 14:20:00,18.19,18.23,18.19,18.22,55600.0,14.9712,15.0041,14.9712,14.9958,55600.0
2012-05-14 14:30:00,18.23,18.23,18.18,18.19,80000.0,15.0041,15.0041,14.9629,14.9712,80000.0
2012-05-14 14:40:00,18.19,18.19,18.17,18.18,32400.0,14.9712,14.9712,14.9547,14.9629,32400.0
2012-05-14 14:50:00,18.18,18.19,18.15,18.17,69200.0,14.9629,14.9712,14.9382,14.9547,69200.0
2012-05-14 15:00:00,18.16,18.17,18.12,18.14,127200.0,14.9465,14.9547,14.9135,14.93,127200.0
2012-05-14 15:10:00,18.14,18.16,18.14,18.14,100800.0,14.93,14.9465,14.93,14.93,100800.0
2012-05-14 15:20:00,18.13,18.14,18.12,18.13,115600.0,14.9218,14.93,14.9135,14.9218,115600.0
2012-05-14 15:30:00,18.12,18.15,18.12,18.13,62000.0,14.9135,14.9382,14.9135,14.9218,62000.0
2012-05-14 15:40:00,18.13,18.14,18.1,18.11,337600.0,14.9218,14.93,14.8971,14.9053,337600.0
2012-05-14 15:50:00,18.11,18.12,18.1,18.1,533600.0,14.9053,14.9135,14.8971,14.8971,533600.0
2012-05-15 09:30:00,18.11,18.15,18.07,18.11,264000.0,14.9053,14.9382,14.8724,14.9053,264000.0
2012-05-15 09:40:00,18.1,18.11,18.07,18.1,257600.0,14.8971,14.9053,14.8724,14.8971,257600.0
2012-05-15 09:50:00,18.11,18.14,18.11,18.13,69600.0,14.9053,14.93,14.9053,14.9218,69600.0
2012-05-15 10:00:00,18.13,18.18,18.13,18.18,211600.0,14.9218,14.9629,14.9218,14.9629,211600.0
2012-05-15 10:10:00,18.18,18.18,18.15,18.17,115600.0,14.9629,14.9629,14.9382,14.9547,115600.0
2012-05-15 10:20:00,18.18,18.24,18.18,18.22,213600.0,14.9629,15.0123,14.9629,14.9958,213600.0
2012-05-15 10:30:00,18.23,18.23,18.19,18.2,72000.0,15.0041,15.0041,14.9712,14.9794,72000.0
2012-05-15 10:40:00,18.2,18.22,18.19,18.21,94400.0,14.9794,14.9958,14.9712,14.9876,94400.0
2012-05-15 10:50:00,18.2,18.21,18.18,18.19,161600.0,14.9794,14.9876,14.9629,14.9712,161600.0
2012-05-15 11:00:00,18.19,18.19,18.14,18.15,572400.0,14.9712,14.9712,14.93,14.9382,572400.0
2012-05-15 11:10:00,18.15,18.15,18.1,18.11,236400.0,14.9382,14.9382,14.8971,14.9053,236400.0
2012-05-15 11:20:00,18.13,18.14,18.11,18.11,62800.0,14.9218,14.93,14.9053,14.9053,62800.0
2012-05-15 11:30:00,18.11,18.21,18.11,18.2,172000.0,14.9053,14.9876,14.9053,14.9794,172000.0
2012-05-15 11:40:00,18.2,18.27,18.2,18.25,136400.0,14.9794,15.037,14.9794,15.0205,136400.0
2012-05-15 11:50:00,18.25,18.25,18.23,18.25,59600.0,15.0205,15.0205,15.0041,15.0205,59600.0
2012-05-15 12:00:00,18.25,18.28,18.25,18.27,78800.0,15.0205,15.0452,15.0205,15.037,78800.0
2012-05-15 12:10:00,18.26,18.27,18.24,18.25,46000.0,15.0288,15.037,15.0123,15.0205,46000.0
2012-05-15 12:20:00,18.24,18.27,18.23,18.25,48000.0,15.0123,15.037,15.0041,15.0205,48000.0
2012-05-15 12:30:00,18.25,18.26,18.23,18.25,28400.0,15.0205,15.0288,15.0041,15.0205,28400.0
2012-05-15 12:40:00,18.25,18.26,18.23,18.24,25600.0,15.0205,15.0288,15.0041,15.0123,25600.0
2012-05-15 12:50:00,18.23,18.24,18.21,18.22,33200.0,15.0041,15.0123,14.9876,14.9958,33200.0
2012-05-15 13:00:00,18.22,18.24,18.22,18.23,40800.0,14.9958,15.0123,14.9958,15.0041,40800.0
2012-05-15 13:10:00,18.23,18.25,18.22,18.23,43600.0,15.0041,15.0205,14.9958,15.0041,43600.0
2012-05-15 13:20:00,18.22,18.25,18.22,18.24,23200.0,14.9958,15.0205,14.9958,15.0123,23200.0
2012-05-15 13:30:00,18.24,18.24,18.22,18.22,93200.0,15.0123,15.0123,14.9958,14.9958,93200.0
2012-05-15 13:40:00,18.23,18.23,18.16,18.18,257200.0,15.0041,15.0041,14.9465,14.9629,257200.0
2012-05-15 13:50:00,18.18,18.19,18.14,18.17,71600.0,14.9629,14.9712,14.93,14.9547,71600.0
2012-05-15 14:00:00,18.17,18.19,18.15,18.18,77600.0,14.9547,14.9712,14.9382,14.9629,77600.0
2012-05-15 14:10:00,18.18,18.21,18.18,18.2,91600.0,14.9629,14.9876,14.9629,14.9794,91600.0
2012-05-15 14:20:00,18.2,18.22,18.2,18.21,212800.0,14.9794,14.9958,14.9794,14.9876,212800.0
2012-05-15 14:30:00,18.21,18.22,18.17,18.18,60400.0,14.9876,14.9958,14.9547,14.9629,60400.0
2012-05-15 14:40:00,18.17,18.18,18.16,18.18,86800.0,14.9547,14.9629,14.9465,14.9629,86800.0
2012-05-15 14:50:00,18.17,18.17,18.15,18.15,78400.0,14.9547,14.9547,14.9382,14.9382,78400.0
2012-05-15 15:00:00,18.15,18.15,18.11,18.12,247600.0,14.9382,14.9382,14.9053,14.9135,247600.0
2012-05-15 15:10:00,18.12,18.13,18.05,18.09,579200.0,14.9135,14.9218,14.8559,14.8888,579200.0
2012-05-15 15:20:00,18.09,18.09,18.06,18.06,177200.0,14.8888,14.8888,14.8642,14.8642,177200.0
2012-05-15 15:30:00,18.06,18.1,18.06,18.08,563600.0,14.8642,14.8971,14.8642,14.8806,563600.0
2012-05-15 15:40:00,18.08,18.11,18.07,18.08,689600.0,14.8806,14.9053,14.8724,14.8806,689600.0
2012-05-15 15:50:00,18.08,18.12,18.07,18.12,957600.0,14.8806,14.9135,14.8724,14.9135,957600.0
2012-05-16 09:30:00,18.16,18.22,18.16,18.18,302800.0,14.9465,14.9958,14.9465,14.9629,302800.0
2012-05-16 09:40:00,18.18,18.22,18.13,18.21,91600.0,14.9629,14.9958,14.9218,14.9876,91600.0
2012-05-16 09:50:00,18.22,18.24,18.2,18.22,70000.0,14.9958,15.0123,14.9794,14.9958,70000.0
2012-05-16 10:00:00,18.22,18.25,18.18,18.2,163600.0,14.9958,15.0205,14.9629,14.9794,163600.0
2012-05-16 10:10:00,18.19,18.22,18.16,18.21,145200.0,14.9712,14.9958,14.9465,14.9876,145200.0
2012-05-16 10:20:00,18.22,18.23,18.18,18.18,55600.0,14.9958,15.0041,14.9629,14.9629,55600.0
2012-05-16 10:30:00,18.19,18.23,18.19,18.2,622400.0,14.9712,15.0041,14.9712,14.9794,622400.0
2012-05-16 10:40:00,18.2,18.25,18.2,18.23,178800.0,14.9794,15.0205,14.9794,15.0041,178800.0
2012-05-16 10:50:00,18.23,18.23,18.18,18.2,108000.0,15.0041,15.0041,14.9629,14.9794,108000.0
2012-05-16 11:00:00,18.2,18.21,18.13,18.16,235600.0,14.9794,14.9876,14.9218,14.9465,235600.0
2012-05-16 11:10:00,18.16,18.21,18.15,18.2,347200.0,14.9465,14.9876,14.9382,14.9794,347200.0
2012-05-16 11:20:00,18.18,18.18,18.16,18.16,135600.0,14.9629,14.9629,14.9465,14.9465,135600.0
2012-05-16 11:30:00,18.16,18.18,18.15,18.17,156400.0,14.9465,14.9629,14.9382,14.9547,156400.0
2012-05-16 11:40:00,18.16,18.18,18.14,18.18,162800.0,14.9465,14.9629,14.93,14.9629,162800.0
2012-05-16 11:50:00,18.18,18.21,18.17,18.21,577600.0,14.9629,14.9876,14.9547,14.9876,577600.0
2012-05-16 12:00:00,18.2,18.21,18.17,18.19,141600.0,14.9794,14.9876,14.9547,14.9712,141600.0
2012-05-16 12:10:00,18.19,18.19,18.18,18.18,59600.0,14.9712,14.9712,14.9629,14.9629,59600.0
2012-05-16 12:20:00,18.17,18.18,18.13,18.16,70400.0,14.9547,14.9629,14.9218,14.9465,70400.0
2012-05-16 12:30:00,18.16,18.19,18.15,18.16,85600.0,14.9465,14.9712,14.9382,14.9465,85600.0
2012-05-16 12:40:00,18.16,18.16,18.12,18.13,72400.0,14.9465,14.9465,14.9135,14.9218,72400.0
2012-05-16 12:50:00,18.13,18.14,18.1,18.1,216800.0,14.9218,14.93,14.8971,14.8971,216800.0
2012-05-16 13:00:00,18.1,18.11,18.09,18.1,58000.0,14.8971,14.9053,14.8888,14.8971,58000.0
2012-05-16 13:10:00,18.1,18.13,18.09,18.12,133600.0,14.8971,14.9218,14.8888,14.9135,133600.0
2012-05-16 13:20:00,18.12,18.12,18.09,18.1,38400.0,14.9135,14.9135,14.8888,14.8971,38400.0
2012-05-16 13:30:00,18.09,18.1,18.05,18.06,143200.0,14.8888,14.8971,14.8559,14.8642,143200.0
2012-05-16 13:40:00,18.05,18.08,18.04,18.07,182400.0,14.8559,14.8806,14.8477,14.8724,182400.0
2012-05-16 13:50:00,18.06,18.1,18.06,18.1,101200.0,14.8642,14.8971,14.8642,14.8971,101200.0
2012-05-16 14:00:00,18.1,18.15,18.07,18.08,182400.0,14.8971,14.9382,14.8724,14.8806,182400.0
2012-05-16 14:10:00,18.09,18.09,18.04,18.07,69600.0,14.8888,14.8888,14.8477,14.8724,69600.0
2012-05-16 14:20:00,18.07,18.08,18.05,18.05,72800.0,14.8724,14.8806,14.8559,14.8559,72800.0
2012-05-16 14:30:00,18.05,18.07,18.02,18.03,786000.0,14.8559,14.8724,14.8312,14.8395,786000.0
2012-05-16 14:40:00,18.02,18.1,18.01,18.09,977200.0,14.8312,14.8971,14.823,14.8888,977200.0
2012-05-16 14:50:00,18.08,18.09,18.04,18.04,188800.0,14.8806,14.8888,14.8477,14.8477,188800.0
2012-05-16 15:00:00,18.04,18.05,18.02,18.03,159600.0,14.8477,14.8559,14.8312,14.8395,159600.0
2012-05-16 15:10:00,18.03,18.03,18.01,18.02,178400.0,14.8395,14.8395,14.823,14.8312,178400.0
2012-05-16 15:20:00,18.02,18.02,17.99,17.99,141600.0,14.8312,14.8312,14.8065,14.8065,141600.0
2012-05-16 15:30:00,17.99,18.02,17.98,18.0,182800.0,14.8065,14.8312,14.7983,14.8148,182800.0
2012-05-16 15:40:00,18.0,18.0,17.98,17.98,176000.0,14.8148,14.8148,14.7983,14.7983,176000.0
2012-05-16 15:50:00,17.98,17.99,17.96,17.98,335200.0,14.7983,14.8065,14.7819,14.7983,335200.0
2012-05-17 09:30:00,18.0,18.02,17.92,17.92,292800.0,14.8148,14.8312,14.7489,14.7489,292800.0
2012-05-17 09:40:00,17.92,17.94,17.87,17.88,154800.0,14.7489,14.7654,14.7078,14.716,154800.0
2012-05-17 09:50:00,17.87,17.89,17.86,17.89,272000.0,14.7078,14.7242,14.6995,14.7242,272000.0
2012-05-17 10:00:00,17.89,17.89,17.8,17.89,478400.0,14.7242,14.7242,14.6502,14.7242,478400.0
2012-05-17 10:10:00,17.91,17.96,17.9,17.93,148800.0,14.7407,14.7819,14.7325,14.7572,148800.0
2012-05-17 10:20:00,17.93,17.94,17.87,17.92,61600.0,14.7572,14.7654,14.7078,14.7489,61600.0
2012-05-17 10:30:00,17.91,17.93,17.86,17.93,96000.0,14.7407,14.7572,14.6995,14.7572,96000.0
2012-05-17 10:40:00,17.93,17.95,17.87,17.87,93200.0,14.7572,14.7736,14.7078,14.7078,93200.0
2012-05-17 10:50:00,17.86,17.9,17.83,17.86,95200.0,14.6995,14.7325,14.6749,14.6995,95200.0
2012-05-17 11:00:00,17.86,17.88,17.81,17.86,1162800.0,14.6995,14.716,14.6584,14.6995,1162800.0
2012-05-17 11:10:00,17.85,17.85,17.81,17.82,91600.0,14.6913,14.6913,14.6584,14.6666,91600.0
2012-05-17 11:20:00,17.81,17.82,17.77,17.77,910800.0,14.6584,14.6666,14.6255,14.6255,910800.0
2012-05-17 11:30:00,17.77,17.77,17.73,17.75,813600.0,14.6255,14.6255,14.5926,14.609,813600.0
2012-05-17 11:40:00,17.75,17.79,17.74,17.77,200000.0,14.609,14.6419,14.6008,14.6255,200000.0
2012-05-17 11:50:00,17.76,17.78,17.74,17.76,118400.0,14.6172,14.6337,14.6008,14.6172,118400.0
2012-05-17 12:00:00,17.75,17.75,17.67,17.68,122800.0,14.609,14.609,14.5432,14.5514,122800.0
2012-05-17 12:10:00,17.68,17.71,17.67,17.71,174400.0,14.5514,14.5761,14.5432,14.5761,174400.0
2012-05-17 12:20:00,17.71,17.79,17.71,17.76,434400.0,14.5761,14.6419,14.5761,14.6172,434400.0
2012-05-17 12:30:00,17.76,17.78,17.75,17.77,97200.0,14.6172,14.6337,14.609,14.6255,97200.0
2012-05-17 12:40:00,17.77,17.8,17.76,17.79,50400.0,14.6255,14.6502,14.6172,14.6419,50400.0
2012-05-17 12:50:00,17.78,17.78,17.74,17.75,48400.0,14.6337,14.6337,14.6008,14.609,48400.0
2012-05-17 13:00:00,17.76,17.82,17.76,17.82,182800.0,14.6172,14.6666,14.6172,14.6666,182800.0
2012-05-17 13:10:00,17.82,17.84,17.8,17.83,46800.0,14.6666,14.6831,14.6502,14.6749,46800.0
2012-05-17 13:20:00,17.83,17.83,17.8,17.81,228400.0,14.6749,14.6749,14.6502,14.6584,228400.0
2012-05-17 13:30:00,17.8,17.81,17.78,17.79,64000.0,14.6502,14.6584,14.6337,14.6419,64000.0
2012-05-17 13:40:00,17.79,17.79,17.73,17.73,78000.0,14.6419,14.6419,14.5926,14.5926,78000.0
2012-05-17 13:50:00,17.73,17.75,17.73,17.74,26400.0,14.5926,14.609,14.5926,14.6008,26400.0
2012-05-17 14:00:00,17.73,17.74,17.72,17.72,88000.0,14.5926,14.6008,14.5843,14.5843,88000.0
2012-05-17 14:10:00,17.73,17.74,17.7,17.71,102800.0,14.5926,14.6008,14.5679,14.5761,102800.0
2012-05-17 14:20:00,17.71,17.75,17.71,17.74,63200.0,14.5761,14.609,14.5761,14.6008,63200.0
2012-05-17 14:30:00,17.74,17.76,17.7,17.71,71600.0,14.6008,14.6172,14.5679,14.5761,71600.0
2012-05-17 14:40:00,17.71,17.72,17.69,17.71,77200.0,14.5761,14.5843,14.5596,14.5761,77200.0
2012-05-17 14:50:00,17.7,17.72,17.69,17.71,49600.0,14.5679,14.5843,14.5596,14.5761,49600.0
2012-05-17 15:00:00,17.73,17.74,17.68,17.68,58800.0,14.5926,14.6008,14.5514,14.5514,58800.0
2012-05-17 15:10:00,17.69,17.72,17.69,17.71,75600.0,14.5596,14.5843,14.5596,14.5761,75600.0
2012-05-17 15:20:00,17.71,17.71,17.68,17.7,153600.0,14.5761,14.5761,14.5514,14.5679,153600.0
2012-05-17 15:30:00,17.69,17.69,17.63,17.64,140800.0,14.5596,14.5596,14.5102,14.5185,140800.0
2012-05-17 15:40:00,17.64,17.64,17.59,17.61,221200.0,14.5185,14.5185,14.4773,14.4938,221200.0
2012-05-17 15:50:00,17.61,17.62,17.59,17.59,505600.0,14.4938,14.502,14.4773,14.4773,505600.0
2012-05-18 09:30:00,17.61,17.64,17.57,17.58,316800.0,14.4938,14.5185,14.4609,14.4691,316800.0
2012-05-18 09:40:00,17.58,17.61,17.56,17.61,50800.0,14.4691,14.4938,14.4526,14.4938,50800.0
2012-05-18 09:50:00,17.61,17.64,17.59,17.6,59200.0,14.4938,14.5185,14.4773,14.4856,59200.0
2012-05-18 10:00:00,17.59,17.6,17.56,17.56,42000.0,14.4773,14.4856,14.4526,14.4526,42000.0
2012-05-18 10:10:00,17.58,17.64,17.57,17.57,270400.0,14.4691,14.5185,14.4609,14.4609,270400.0
2012-05-18 10:20:00,17.58,17.62,17.57,17.61,14400.0,14.4691,14.502,14.4609,14.4938,14400.0
2012-05-18 10:30:00,17.61,17.64,17.6,17.64,19600.0,14.4938,14.5185,14.4856,14.5185,19600.0
2012-05-18 10:40:00,17.65,17.66,17.63,17.66,36000.0,14.5267,14.5349,14.5102,14.5349,36000.0
2012-05-18 10:50:00,17.66,17.71,17.65,17.66,77200.0,14.5349,14.5761,14.5267,14.5349,77200.0
2012-05-18 11:00:00,17.66,17.66,17.61,17.61,268000.0,14.5349,14.5349,14.4938,14.4938,268000.0
2012-05-18 11:10:00,17.62,17.64,17.58,17.58,58400.0,14.502,14.5185,14.4691,14.4691,58400.0
2012-05-18 11:20:00,17.59,17.61,17.57,17.58,61600.0,14.4773,14.4938,14.4609,14.4691,61600.0
2012-05-18 11:30:00,17.57,17.59,17.46,17.51,148800.0,14.4609,14.4773,14.3703,14.4115,148800.0
2012-05-18 11:40:00,17.5,17.54,17.46,17.46,26400.0,14.4033,14.4362,14.3703,14.3703,26400.0
2012-05-18 11:50:00,17.46,17.49,17.41,17.49,78000.0,14.3703,14.395,14.3292,14.395,78000.0
2012-05-18 12:00:00,17.48,17.56,17.48,17.56,87600.0,14.3868,14.4526,14.3868,14.4526,87600.0
2012-05-18 12:10:00,17.56,17.57,17.53,17.55,12800.0,14.4526,14.4609,14.4279,14.4444,12800.0
2012-05-18 12:20:00,17.53,17.61,17.52,17.6,60800.0,14.4279,14.4938,14.4197,14.4856,60800.0
2012-05-18 12:30:00,17.6,17.64,17.6,17.63,141200.0,14.4856,14.5185,14.4856,14.5102,141200.0
2012-05-18 12:40:00,17.63,17.64,17.61,17.64,106400.0,14.5102,14.5185,14.4938,14.5185,106400.0
2012-05-18 12:50:00,17.64,17.65,17.6,17.61,36400.0,14.5185,14.5267,14.4856,14.4938,36400.0
2012-05-18 13:00:00,17.59,17.6,17.55,17.57,28400.0,14.4773,14.4856,14.4444,14.4609,28400.0
2012-05-18 13:10:00,17.57,17.61,17.57,17.59,77200.0,14.4609,14.4938,14.4609,14.4773,77200.0
2012-05-18 13:20:00,17.59,17.59,17.56,17.58,40000.0,14.4773,14.4773,14.4526,14.4691,40000.0
2012-05-18 13:30:00,17.58,17.6,17.56,17.56,70000.0,14.4691,14.4856,14.4526,14.4526,70000.0
2012-05-18 13:40:00,17.56,17.58,17.55,17.58,43200.0,14.4526,14.4691,14.4444,14.4691,43200.0
2012-05-18 13:50:00,17.59,17.6,17.55,17.57,127200.0,14.4773,14.4856,14.4444,14.4609,127200.0
2012-05-18 14:00:00,17.56,17.58,17.54,17.54,33600.0,14.4526,14.4691,14.4362,14.4362,33600.0
2012-05-18 14:10:00,17.55,17.58,17.53,17.53,55200.0,14.4444,14.4691,14.4279,14.4279,55200.0
2012-05-18 14:20:00,17.53,17.53,17.5,17.53,37200.0,14.4279,14.4279,14.4033,14.4279,37200.0
2012-05-18 14:30:00,17.52,17.53,17.48,17.49,42800.0,14.4197,14.4279,14.3868,14.395,42800.0
2012-05-18 14:40:00,17.49,17.49,17.46,17.48,64800.0,14.395,14.395,14.3703,14.3868,64800.0
2012-05-18 14:50:00,17.49,17.51,17.48,17.48,141600.0,14.395,14.4115,14.3868,14.3868,141600.0
2012-05-18 15:00:00,17.48,17.5,17.45,17.5,303600.0,14.3868,14.4033,14.3621,14.4033,303600.0
2012-05-18 15:10:00,17.5,17.54,17.5,17.5,1796000.0,14.4033,14.4362,14.4033,14.4033,1796000.0
2012-05-18 15:20:00,17.5,17.5,17.45,17.46,241200.0,14.4033,14.4033,14.3621,14.3703,241200.0
2012-05-18 15:30:00,17.47,17.47,17.42,17.43,543600.0,14.3786,14.3786,14.3374,14.3456,543600.0
2012-05-18 15:40:00,17.43,17.43,17.4,17.42,231200.0,14.3456,14.3456,14.3209,14.3374,231200.0
2012-05-18 15:50:00,17.41,17.46,17.4,17.44,627200.0,14.3292,14.3703,14.3209,14.3539,627200.0
2012-05-21 09:30:00,17.46,17.51,17.45,17.48,1893200.0,14.3703,14.4115,14.3621,14.3868,1893200.0
2012-05-21 09:40:00,17.5,17.5,17.44,17.45,522800.0,14.4033,14.4033,14.3539,14.3621,522800.0
2012-05-21 09:50:00,17.44,17.47,17.36,17.47,318400.0,14.3539,14.3786,14.288,14.3786,318400.0
2012-05-21 10:00:00,17.46,17.54,17.45,17.53,2613600.0,14.3703,14.4362,14.3621,14.4279,2613600.0
2012-05-21 10:10:00,17.53,17.6,17.51,17.58,972000.0,14.4279,14.4856,14.4115,14.4691,972000.0
2012-05-21 10:20:00,17.58,17.62,17.55,17.61,143200.0,14.4691,14.502,14.4444,14.4938,143200.0
2012-05-21 10:30:00,17.61,17.68,17.61,17.66,236000.0,14.4938,14.5514,14.4938,14.5349,236000.0
2012-05-21 10:40:00,17.66,17.67,17.63,17.66,803600.0,14.5349,14.5432,14.5102,14.5349,803600.0
2012-05-21 10:50:00,17.66,17.71,17.66,17.71,796000.0,14.5349,14.5761,14.5349,14.5761,796000.0
2012-05-21 11:00:00,17.71,17.71,17.67,17.67,207200.0,14.5761,14.5761,14.5432,14.5432,207200.0
2012-05-21 11:10:00,17.66,17.66,17.61,17.63,298400.0,14.5349,14.5349,14.4938,14.5102,298400.0
2012-05-21 11:20:00,17.64,17.64,17.59,17.6,814800.0,14.5185,14.5185,14.4773,14.4856,814800.0
2012-05-21 11:30:00,17.6,17.63,17.58,17.61,616000.0,14.4856,14.5102,14.4691,14.4938,616000.0
2012-05-21 11:40:00,17.61,17.63,17.59,17.61,968400.0,14.4938,14.5102,14.4773,14.4938,968400.0
2012-05-21 11:50:00,17.61,17.63,17.6,17.6,81600.0,14.4938,14.5102,14.4856,14.4856,81600.0
2012-05-21 12:00:00,17.6,17.64,17.59,17.62,344400.0,14.4856,14.5185,14.4773,14.502,344400.0
2012-05-21 12:10:00,17.63,17.67,17.62,17.67,328800.0,14.5102,14.5432,14.502,14.5432,328800.0
2012-05-21 12:20:00,17.67,17.76,17.67,17.75,503200.0,14.5432,14.6172,14.5432,14.609,503200.0
2012-05-21 12:30:00,17.74,17.76,17.73,17.75,113200.0,14.6008,14.6172,14.5926,14.609,113200.0
2012-05-21 12:40:00,17.75,17.75,17.7,17.7,422800.0,14.609,14.609,14.5679,14.5679,422800.0
2012-05-21 12:50:00,17.7,17.7,17.66,17.67,162000.0,14.5679,14.5679,14.5349,14.5432,162000.0
2012-05-21 13:00:00,17.67,17.69,17.67,17.68,80800.0,14.5432,14.5596,14.5432,14.5514,80800.0
2012-05-21 13:10:00,17.69,17.71,17.67,17.68,52000.0,14.5596,14.5761,14.5432,14.5514,52000.0
2012-05-21 13:20:00,17.68,17.7,17.68,17.68,100400.0,14.5514,14.5679,14.5514,14.5514,100400.0
2012-05-21 13:30:00,17.68,17.7,17.67,17.68,100400.0,14.5514,14.5679,14.5432,14.5514,100400.0
2012-05-21 13:40:00,17.68,17.73,17.67,17.72,129600.0,14.5514,14.5926,14.5432,14.5843,129600.0
2012-05-21 13:50:00,17.73,17.73,17.69,17.71,75600.0,14.5926,14.5926,14.5596,14.5761,75600.0
2012-05-21 14:00:00,17.71,17.72,17.66,17.68,178000.0,14.5761,14.5843,14.5349,14.5514,178000.0
2012-05-21 14:10:00,17.67,17.69,17.66,17.68,88000.0,14.5432,14.5596,14.5349,14.5514,88000.0
2012-05-21 14:20:00,17.7,17.71,17.66,17.67,409200.0,14.5679,14.5761,14.5349,14.5432,409200.0
2012-05-21 14:30:00,17.67,17.68,17.66,17.67,50000.0,14.5432,14.5514,14.5349,14.5432,50000.0
2012-05-21 14:40:00,17.67,17.68,17.67,17.68,300400.0,14.5432,14.5514,14.5432,14.5514,300400.0
2012-05-21 14:50:00,17.68,17.71,17.68,17.7,170000.0,14.5514,14.5761,14.5514,14.5679,170000.0
2012-05-21 15:00:00,17.7,17.73,17.7,17.72,257200.0,14.5679,14.5926,14.5679,14.5843,257200.0
2012-05-21 15:10:00,17.71,17.73,17.71,17.73,112400.0,14.5761,14.5926,14.5761,14.5926,112400.0
2012-05-21 15:20:00,17.73,17.75,17.73,17.73,282800.0,14.5926,14.609,14.5926,14.5926,282800.0
2012-05-21 15:30:00,17.73,17.73,17.71,17.72,340000.0,14.5926,14.5926,14.5761,14.5843,340000.0
2012-05-21 15:40:00,17.73,17.76,17.71,17.75,245200.0,14.5926,14.6172,14.5761,14.609,245200.0
2012-05-21 15:50:00,17.75,17.76,17.74,17.74,448400.0,14.609,14.6172,14.6008,14.6008,448400.0
2012-05-22 09:30:00,17.76,17.79,17.74,17.74,185600.0,14.6172,14.6419,14.6008,14.6008,185600.0
2012-05-22 09:40:00,17.74,17.78,17.73,17.75,211600.0,14.6008,14.6337,14.5926,14.609,211600.0
2012-05-22 09:50:00,17.76,17.82,17.75,17.75,108400.0,14.6172,14.6666,14.609,14.609,108400.0
2012-05-22 10:00:00,17.76,17.83,17.73,17.83,122800.0,14.6172,14.6749,14.5926,14.6749,122800.0
2012-05-22 10:10:00,17.84,17.86,17.82,17.85,116800.0,14.6831,14.6995,14.6666,14.6913,116800.0
2012-05-22 10:20:00,17.86,17.88,17.82,17.82,153600.0,14.6995,14.716,14.6666,14.6666,153600.0
2012-05-22 10:30:00,17.82,17.86,17.82,17.83,50400.0,14.6666,14.6995,14.6666,14.6749,50400.0
2012-05-22 10:40:00,17.86,17.87,17.82,17.85,81600.0,14.6995,14.7078,14.6666,14.6913,81600.0
2012-05-22 10:50:00,17.83,17.85,17.82,17.84,26800.0,14.6749,14.6913,14.6666,14.6831,26800.0
2012-05-22 11:00:00,17.84,17.86,17.83,17.84,50000.0,14.6831,14.6995,14.6749,14.6831,50000.0
2012-05-22 11:10:00,17.84,17.85,17.79,17.82,150800.0,14.6831,14.6913,14.6419,14.6666,150800.0
2012-05-22 11:20:00,17.81,17.84,17.81,17.83,40000.0,14.6584,14.6831,14.6584,14.6749,40000.0
2012-05-22 11:30:00,17.83,17.83,17.78,17.78,263600.0,14.6749,14.6749,14.6337,14.6337,263600.0
2012-05-22 11:40:00,17.78,17.8,17.77,17.78,43600.0,14.6337,14.6502,14.6255,14.6337,43600.0
2012-05-22 11:50:00,17.79,17.81,17.77,17.78,88400.0,14.6419,14.6584,14.6255,14.6337,88400.0
2012-05-22 12:00:00,17.78,17.78,17.67,17.67,236000.0,14.6337,14.6337,14.5432,14.5432,236000.0
2012-05-22 12:10:00,17.66,17.72,17.66,17.72,131200.0,14.5349,14.5843,14.5349,14.5843,131200.0
2012-05-22 12:20:00,17.72,17.76,17.72,17.75,158400.0,14.5843,14.6172,14.5843,14.609,158400.0
2012-05-22 12:30:00,17.75,17.76,17.74,17.76,49600.0,14.609,14.6172,14.6008,14.6172,49600.0
2012-05-22 12:40:00,17.76,17.79,17.75,17.79,26800.0,14.6172,14.6419,14.609,14.6419,26800.0
2012-05-22 12:50:00,17.78,17.78,17.77,17.78,11600.0,14.6337,14.6337,14.6255,14.6337,11600.0
2012-05-22 13:00:00,17.8,17.8,17.79,17.8,23200.0,14.6502,14.6502,14.6419,14.6502,23200.0
2012-05-22 13:10:00,17.79,17.79,17.74,17.75,50800.0,14.6419,14.6419,14.6008,14.609,50800.0
2012-05-22 13:20:00,17.75,17.77,17.74,17.75,42000.0,14.609,14.6255,14.6008,14.609,42000.0
2012-05-22 13:30:00,17.74,17.79,17.73,17.77,80000.0,14.6008,14.6419,14.5926,14.6255,80000.0
2012-05-22 13:40:00,17.75,17.75,17.68,17.7,167600.0,14.609,14.609,14.5514,14.5679,167600.0
2012-05-22 13:50:00,17.7,17.7,17.68,17.69,52400.0,14.5679,14.5679,14.5514,14.5596,52400.0
2012-05-22 14:00:00,17.71,17.76,17.7,17.75,65200.0,14.5761,14.6172,14.5679,14.609,65200.0
2012-05-22 14:10:00,17.74,17.74,17.71,17.72,81200.0,14.6008,14.6008,14.5761,14.5843,81200.0
2012-05-22 14:20:00,17.73,17.75,17.72,17.72,66400.0,14.5926,14.609,14.5843,14.5843,66400.0
2012-05-22 14:30:00,17.72,17.74,17.68,17.7,73600.0,14.5843,14.6008,14.5514,14.5679,73600.0
2012-05-22 14:40:00,17.72,17.73,17.7,17.72,98000.0,14.5843,14.5926,14.5679,14.5843,98000.0
2012-05-22 14:50:00,17.72,17.74,17.71,17.72,212800.0,14.5843,14.6008,14.5761,14.5843,212800.0
2012-05-22 15:00:00,17.72,17.74,17.71,17.72,238800.0,14.5843,14.6008,14.5761,14.5843,238800.0
2012-05-22 15:10:00,17.72,17.72,17.68,17.68,144800.0,14.5843,14.5843,14.5514,14.5514,144800.0
2012-05-22 15:20:00,17.68,17.68,17.62,17.62,174800.0,14.5514,14.5514,14.502,14.502,174800.0
2012-05-22 15:30:00,17.62,17.62,17.58,17.58,146000.0,14.502,14.502,14.4691,14.4691,146000.0
2012-05-22 15:40:00,17.58,17.6,17.55,17.55,134400.0,14.4691,14.4856,14.4444,14.4444,134400.0
2012-05-22 15:50:00,17.55,17.67,17.55,17.66,350800.0,14.4444,14.5432,14.4444,14.5349,350800.0
2012-05-23 09:30:00,17.48,17.53,17.46,17.49,290800.0,14.3868,14.4279,14.3703,14.395,290800.0
2012-05-23 09:40:00,17.5,17.52,17.46,17.48,97200.0,14.4033,14.4197,14.3703,14.3868,97200.0
2012-05-23 09:50:00,17.47,17.57,17.45,17.54,118800.0,14.3786,14.4609,14.3621,14.4362,118800.0
2012-05-23 10:00:00,17.54,17.58,17.52,17.53,101600.0,14.4362,14.4691,14.4197,14.4279,101600.0
2012-05-23 10:10:00,17.53,17.53,17.48,17.49,63600.0,14.4279,14.4279,14.3868,14.395,63600.0
2012-05-23 10:20:00,17.47,17.49,17.43,17.47,75200.0,14.3786,14.395,14.3456,14.3786,75200.0
2012-05-23 10:30:00,17.48,17.49,17.42,17.42,114400.0,14.3868,14.395,14.3374,14.3374,114400.0
2012-05-23 10:40:00,17.43,17.47,17.4,17.41,81200.0,14.3456,14.3786,14.3209,14.3292,81200.0
2012-05-23 10:50:00,17.41,17.45,17.4,17.42,390800.0,14.3292,14.3621,14.3209,14.3374,390800.0
2012-05-23 11:00:00,17.42,17.45,17.4,17.44,463200.0,14.3374,14.3621,14.3209,14.3539,463200.0
2012-05-23 11:10:00,17.44,17.47,17.42,17.45,103600.0,14.3539,14.3786,14.3374,14.3621,103600.0
2012-05-23 11:20:00,17.45,17.46,17.42,17.42,83200.0,14.3621,14.3703,14.3374,14.3374,83200.0
2012-05-23 11:30:00,17.43,17.45,17.4,17.42,70400.0,14.3456,14.3621,14.3209,14.3374,70400.0
2012-05-23 11:40:00,17.42,17.46,17.41,17.43,359600.0,14.3374,14.3703,14.3292,14.3456,359600.0
2012-05-23 11:50:00,17.42,17.43,17.38,17.38,1156400.0,14.3374,14.3456,14.3045,14.3045,1156400.0
2012-05-23 12:00:00,17.38,17.39,17.35,17.37,427600.0,14.3045,14.3127,14.2798,14.2963,427600.0
2012-05-23 12:10:00,17.37,17.41,17.37,17.41,108000.0,14.2963,14.3292,14.2963,14.3292,108000.0
2012-05-23 12:20:00,17.4,17.4,17.36,17.37,108000.0,14.3209,14.3209,14.288,14.2963,108000.0
2012-05-23 12:30:00,17.38,17.41,17.37,17.4,102800.0,14.3045,14.3292,14.2963,14.3209,102800.0
2012-05-23 12:40:00,17.4,17.44,17.39,17.43,82400.0,14.3209,14.3539,14.3127,14.3456,82400.0
2012-05-23 12:50:00,17.43,17.44,17.41,17.41,87600.0,14.3456,14.3539,14.3292,14.3292,87600.0
2012-05-23 13:00:00,17.41,17.43,17.41,17.41,40800.0,14.3292,14.3456,14.3292,14.3292,40800.0
2012-05-23 13:10:00,17.41,17.45,17.41,17.43,36400.0,14.3292,14.3621,14.3292,14.3456,36400.0
2012-05-23 13:20:00,17.43,17.5,17.43,17.5,85200.0,14.3456,14.4033,14.3456,14.4033,85200.0
2012-05-23 13:30:00,17.5,17.53,17.48,17.52,55200.0,14.4033,14.4279,14.3868,14.4197,55200.0
2012-05-23 13:40:00,17.53,17.56,17.51,17.55,67600.0,14.4279,14.4526,14.4115,14.4444,67600.0
2012-05-23 13:50:00,17.55,17.56,17.47,17.5,104800.0,14.4444,14.4526,14.3786,14.4033,104800.0
2012-05-23 14:00:00,17.5,17.51,17.48,17.5,65600.0,14.4033,14.4115,14.3868,14.4033,65600.0
2012-05-23 14:10:00,17.49,17.49,17.44,17.44,66800.0,14.395,14.395,14.3539,14.3539,66800.0
2012-05-23 14:20:00,17.44,17.47,17.42,17.43,46400.0,14.3539,14.3786,14.3374,14.3456,46400.0
2012-05-23 14:30:00,17.43,17.51,17.43,17.51,43200.0,14.3456,14.4115,14.3456,14.4115,43200.0
2012-05-23 14:40:00,17.5,17.55,17.49,17.52,86000.0,14.4033,14.4444,14.395,14.4197,86000.0
2012-05-23 14:50:00,17.52,17.57,17.52,17.56,280800.0,14.4197,14.4609,14.4197,14.4526,280800.0
2012-05-23 15:00:00,17.57,17.58,17.53,17.56,646800.0,14.4609,14.4691,14.4279,14.4526,646800.0
2012-05-23 15:10:00,17.57,17.6,17.56,17.6,56000.0,14.4609,14.4856,14.4526,14.4856,56000.0
2012-05-23 15:20:00,17.6,17.62,17.58,17.61,72400.0,14.4856,14.502,14.4691,14.4938,72400.0
2012-05-23 15:30:00,17.61,17.74,17.61,17.73,234000.0,14.4938,14.6008,14.4938,14.5926,234000.0
2012-05-23 15:40:00,17.73,17.77,17.72,17.75,133200.0,14.5926,14.6255,14.5843,14.609,133200.0
2012-05-23 15:50:00,17.75,17.76,17.68,17.75,575200.0,14.609,14.6172,14.5514,14.609,575200.0
2012-05-24 09:30:00,17.75,17.77,17.64,17.64,261600.0,14.609,14.6255,14.5185,14.5185,261600.0
2012-05-24 09:40:00,17.65,17.74,17.64,17.66,61600.0,14.5267,14.6008,14.5185,14.5349,61600.0
2012-05-24 09:50:00,17.68,17.68,17.63,17.66,56400.0,14.5514,14.5514,14.5102,14.5349,56400.0
2012-05-24 10:00:00,17.68,17.71,17.64,17.69,31200.0,14.5514,14.5761,14.5185,14.5596,31200.0
2012-05-24 10:10:00,17.68,17.72,17.65,17.7,35600.0,14.5514,14.5843,14.5267,14.5679,35600.0
2012-05-24 10:20:00,17.7,17.73,17.66,17.72,52400.0,14.5679,14.5926,14.5349,14.5843,52400.0
2012-05-24 10:30:00,17.73,17.8,17.73,17.76,82000.0,14.5926,14.6502,14.5926,14.6172,82000.0
2012-05-24 10:40:00,17.76,17.8,17.74,17.75,86800.0,14.6172,14.6502,14.6008,14.609,86800.0
2012-05-24 10:50:00,17.75,17.77,17.73,17.74,48800.0,14.609,14.6255,14.5926,14.6008,48800.0
2012-05-24 11:00:00,17.74,17.75,17.69,17.71,123600.0,14.6008,14.609,14.5596,14.5761,123600.0
2012-05-24 11:10:00,17.71,17.76,17.71,17.74,108400.0,14.5761,14.6172,14.5761,14.6008,108400.0
2012-05-24 11:20:00,17.74,17.75,17.71,17.72,49200.0,14.6008,14.609,14.5761,14.5843,49200.0
2012-05-24 11:30:00,17.72,17.72,17.66,17.68,112000.0,14.5843,14.5843,14.5349,14.5514,112000.0
2012-05-24 11:40:00,17.68,17.69,17.64,17.67,46000.0,14.5514,14.5596,14.5185,14.5432,46000.0
2012-05-24 11:50:00,17.66,17.68,17.65,17.65,34400.0,14.5349,14.5514,14.5267,14.5267,34400.0
2012-05-24 12:00:00,17.65,17.65,17.58,17.6,118000.0,14.5267,14.5267,14.4691,14.4856,118000.0
2012-05-24 12:10:00,17.6,17.63,17.58,17.59,66800.0,14.4856,14.5102,14.4691,14.4773,66800.0
2012-05-24 12:20:00,17.59,17.61,17.59,17.6,79200.0,14.4773,14.4938,14.4773,14.4856,79200.0
2012-05-24 12:30:00,17.6,17.63,17.59,17.62,25200.0,14.4856,14.5102,14.4773,14.502,25200.0
2012-05-24 12:40:00,17.62,17.64,17.62,17.64,6400.0,14.502,14.5185,14.502,14.5185,6400.0
2012-05-24 12:50:00,17.64,17.64,17.6,17.63,38000.0,14.5185,14.5185,14.4856,14.5102,38000.0
2012-05-24 13:00:00,17.63,17.67,17.62,17.66,27200.0,14.5102,14.5432,14.502,14.5349,27200.0
2012-05-24 13:10:00,17.67,17.68,17.64,17.64,37600.0,14.5432,14.5514,14.5185,14.5185,37600.0
2012-05-24 13:20:00,17.65,17.66,17.59,17.59,82800.0,14.5267,14.5349,14.4773,14.4773,82800.0
2012-05-24 13:30:00,17.59,17.6,17.56,17.6,165600.0,14.4773,14.4856,14.4526,14.4856,165600.0
2012-05-24 13:40:00,17.6,17.61,17.57,17.57,312400.0,14.4856,14.4938,14.4609,14.4609,312400.0
2012-05-24 13:50:00,17.58,17.58,17.54,17.54,75600.0,14.4691,14.4691,14.4362,14.4362,75600.0
2012-05-24 14:00:00,17.56,17.58,17.54,17.55,29200.0,14.4526,14.4691,14.4362,14.4444,29200.0
2012-05-24 14:10:00,17.54,17.57,17.52,17.56,263600.0,14.4362,14.4609,14.4197,14.4526,263600.0
2012-05-24 14:20:00,17.55,17.59,17.54,17.58,59200.0,14.4444,14.4773,14.4362,14.4691,59200.0
2012-05-24 14:30:00,17.58,17.61,17.57,17.57,32000.0,14.4691,14.4938,14.4609,14.4609,32000.0
2012-05-24 14:40:00,17.55,17.61,17.55,17.6,42800.0,14.4444,14.4938,14.4444,14.4856,42800.0
2012-05-24 14:50:00,17.6,17.6,17.57,17.58,37200.0,14.4856,14.4856,14.4609,14.4691,37200.0
2012-05-24 15:00:00,17.58,17.64,17.58,17.61,77200.0,14.4691,14.5185,14.4691,14.4938,77200.0
2012-05-24 15:10:00,17.61,17.63,17.58,17.62,87200.0,14.4938,14.5102,14.4691,14.502,87200.0
2012-05-24 15:20:00,17.62,17.7,17.6,17.68,164000.0,14.502,14.5679,14.4856,14.5514,164000.0
2012-05-24 15:30:00,17.68,17.72,17.67,17.68,112000.0,14.5514,14.5843,14.5432,14.5514,112000.0
2012-05-24 15:40:00,17.68,17.71,17.66,17.71,83600.0,14.5514,14.5761,14.5349,14.5761,83600.0
2012-05-24 15:50:00,17.71,17.75,17.7,17.75,183600.0,14.5761,14.609,14.5679,14.609,183600.0
2012-05-25 09:30:00,17.74,17.8,17.71,17.79,248800.0,14.6008,14.6502,14.5761,14.6419,248800.0
2012-05-25 09:40:00,17.77,17.79,17.74,17.79,73600.0,14.6255,14.6419,14.6008,14.6419,73600.0
2012-05-25 09:50:00,17.77,17.81,17.75,17.8,21200.0,14.6255,14.6584,14.609,14.6502,21200.0
2012-05-25 10:00:00,17.78,17.78,17.73,17.73,53200.0,14.6337,14.6337,14.5926,14.5926,53200.0
2012-05-25 10:10:00,17.72,17.73,17.69,17.73,29600.0,14.5843,14.5926,14.5596,14.5926,29600.0
2012-05-25 10:20:00,17.74,17.75,17.71,17.75,23600.0,14.6008,14.609,14.5761,14.609,23600.0
2012-05-25 10:30:00,17.77,17.78,17.75,17.76,50000.0,14.6255,14.6337,14.609,14.6172,50000.0
2012-05-25 10:40:00,17.76,17.77,17.72,17.74,56000.0,14.6172,14.6255,14.5843,14.6008,56000.0
2012-05-25 10:50:00,17.74,17.75,17.72,17.73,264800.0,14.6008,14.609,14.5843,14.5926,264800.0
2012-05-25 11:00:00,17.73,17.78,17.73,17.78,38800.0,14.5926,14.6337,14.5926,14.6337,38800.0
2012-05-25 11:10:00,17.77,17.79,17.75,17.77,38000.0,14.6255,14.6419,14.609,14.6255,38000.0
2012-05-25 11:20:00,17.77,17.8,17.77,17.79,34400.0,14.6255,14.6502,14.6255,14.6419,34400.0
2012-05-25 11:30:00,17.78,17.78,17.75,17.77,121600.0,14.6337,14.6337,14.609,14.6255,121600.0
2012-05-25 11:40:00,17.76,17.79,17.75,17.79,35200.0,14.6172,14.6419,14.609,14.6419,35200.0
2012-05-25 11:50:00,17.79,17.83,17.79,17.82,156800.0,14.6419,14.6749,14.6419,14.6666,156800.0
2012-05-25 12:00:00,17.81,17.82,17.8,17.82,40800.0,14.6584,14.6666,14.6502,14.6666,40800.0
2012-05-25 12:10:00,17.82,17.82,17.8,17.8,60800.0,14.6666,14.6666,14.6502,14.6502,60800.0
2012-05-25 12:20:00,17.81,17.81,17.77,17.78,76000.0,14.6584,14.6584,14.6255,14.6337,76000.0
2012-05-25 12:30:00,17.77,17.79,17.77,17.79,82400.0,14.6255,14.6419,14.6255,14.6419,82400.0
2012-05-25 12:40:00,17.8,17.8,17.78,17.8,24800.0,14.6502,14.6502,14.6337,14.6502,24800.0
2012-05-25 12:50:00,17.79,17.8,17.78,17.79,22000.0,14.6419,14.6502,14.6337,14.6419,22000.0
2012-05-25 13:00:00,17.78,17.79,17.77,17.78,34000.0,14.6337,14.6419,14.6255,14.6337,34000.0
2012-05-25 13:10:00,17.78,17.8,17.78,17.79,9600.0,14.6337,14.6502,14.6337,14.6419,9600.0
2012-05-25 13:20:00,17.79,17.81,17.79,17.81,14400.0,14.6419,14.6584,14.6419,14.6584,14400.0
2012-05-25 13:30:00,17.81,17.83,17.81,17.82,30000.0,14.6584,14.6749,14.6584,14.6666,30000.0
2012-05-25 13:40:00,17.82,17.82,17.81,17.81,11600.0,14.6666,14.6666,14.6584,14.6584,11600.0
2012-05-25 13:50:00,17.81,17.81,17.79,17.8,42000.0,14.6584,14.6584,14.6419,14.6502,42000.0
2012-05-25 14:00:00,17.8,17.8,17.79,17.79,30000.0,14.6502,14.6502,14.6419,14.6419,30000.0
2012-05-25 14:10:00,17.79,17.8,17.75,17.75,33200.0,14.6419,14.6502,14.609,14.609,33200.0
2012-05-25 14:20:00,17.76,17.76,17.72,17.75,68800.0,14.6172,14.6172,14.5843,14.609,68800.0
2012-05-25 14:30:00,17.74,17.75,17.74,17.74,20400.0,14.6008,14.609,14.6008,14.6008,20400.0
2012-05-25 14:40:00,17.74,17.75,17.72,17.73,52400.0,14.6008,14.609,14.5843,14.5926,52400.0
2012-05-25 14:50:00,17.73,17.75,17.72,17.73,14800.0,14.5926,14.609,14.5843,14.5926,14800.0
2012-05-25 15:00:00,17.74,17.77,17.73,17.75,50400.0,14.6008,14.6255,14.5926,14.609,50400.0
2012-05-25 15:10:00,17.75,17.75,17.72,17.73,88800.0,14.609,14.609,14.5843,14.5926,88800.0
2012-05-25 15:20:00,17.73,17.74,17.7,17.73,60400.0,14.5926,14.6008,14.5679,14.5926,60400.0
2012-05-25 15:30:00,17.72,17.75,17.72,17.74,41200.0,14.5843,14.609,14.5843,14.6008,41200.0
2012-05-25 15:40:00,17.74,17.77,17.73,17.75,96400.0,14.6008,14.6255,14.5926,14.609,96400.0
2012-05-25 15:50:00,17.75,17.79,17.75,17.77,1032400.0,14.609,14.6419,14.609,14.6255,1032400.0
2012-05-29 09:30:00,17.92,17.94,17.88,17.88,190800.0,14.7489,14.7654,14.716,14.716,190800.0
2012-05-29 09:40:00,17.9,17.95,17.89,17.92,54800.0,14.7325,14.7736,14.7242,14.7489,54800.0
2012-05-29 09:50:00,17.93,17.93,17.91,17.92,43200.0,14.7572,14.7572,14.7407,14.7489,43200.0
2012-05-29 10:00:00,17.93,17.96,17.89,17.91,49200.0,14.7572,14.7819,14.7242,14.7407,49200.0
2012-05-29 10:10:00,17.95,18.02,17.95,18.02,108800.0,14.7736,14.8312,14.7736,14.8312,108800.0
2012-05-29 10:20:00,18.03,18.06,18.03,18.04,109600.0,14.8395,14.8642,14.8395,14.8477,109600.0
2012-05-29 10:30:00,18.05,18.07,18.05,18.05,164400.0,14.8559,14.8724,14.8559,14.8559,164400.0
2012-05-29 10:40:00,18.02,18.05,18.01,18.03,75600.0,14.8312,14.8559,14.823,14.8395,75600.0
2012-05-29 10:50:00,18.03,18.04,18.01,18.02,32400.0,14.8395,14.8477,14.823,14.8312,32400.0
2012-05-29 11:00:00,18.02,18.02,18.0,18.0,31600.0,14.8312,14.8312,14.8148,14.8148,31600.0
2012-05-29 11:10:00,18.01,18.01,18.0,18.0,18800.0,14.823,14.823,14.8148,14.8148,18800.0
2012-05-29 11:20:00,18.01,18.02,17.99,18.02,54400.0,14.823,14.8312,14.8065,14.8312,54400.0
2012-05-29 11:30:00,18.01,18.01,17.9,17.92,146800.0,14.823,14.823,14.7325,14.7489,146800.0
2012-05-29 11:40:00,17.92,17.92,17.84,17.86,253200.0,14.7489,14.7489,14.6831,14.6995,253200.0
2012-05-29 11:50:00,17.86,17.89,17.86,17.86,134000.0,14.6995,14.7242,14.6995,14.6995,134000.0
2012-05-29 12:00:00,17.86,17.88,17.8,17.83,188400.0,14.6995,14.716,14.6502,14.6749,188400.0
2012-05-29 12:10:00,17.82,17.83,17.81,17.83,376000.0,14.6666,14.6749,14.6584,14.6749,376000.0
2012-05-29 12:20:00,17.83,17.84,17.82,17.84,38000.0,14.6749,14.6831,14.6666,14.6831,38000.0
2012-05-29 12:30:00,17.83,17.85,17.81,17.83,26000.0,14.6749,14.6913,14.6584,14.6749,26000.0
2012-05-29 12:40:00,17.84,17.88,17.83,17.87,52400.0,14.6831,14.716,14.6749,14.7078,52400.0
2012-05-29 12:50:00,17.87,17.9,17.85,17.86,55200.0,14.7078,14.7325,14.6913,14.6995,55200.0
2012-05-29 13:00:00,17.86,17.86,17.83,17.84,46800.0,14.6995,14.6995,14.6749,14.6831,46800.0
2012-05-29 13:10:00,17.86,17.88,17.86,17.88,39200.0,14.6995,14.716,14.6995,14.716,39200.0
2012-05-29 13:20:00,17.88,17.89,17.86,17.86,28800.0,14.716,14.7242,14.6995,14.6995,28800.0
2012-05-29 13:30:00,17.86,17.86,17.84,17.86,41200.0,14.6995,14.6995,14.6831,14.6995,41200.0
2012-05-29 13:40:00,17.87,17.92,17.87,17.89,34000.0,14.7078,14.7489,14.7078,14.7242,34000.0
2012-05-29 13:50:00,17.89,17.89,17.88,17.89,16400.0,14.7242,14.7242,14.716,14.7242,16400.0
2012-05-29 14:00:00,17.9,17.91,17.89,17.9,97200.0,14.7325,14.7407,14.7242,14.7325,97200.0
2012-05-29 14:10:00,17.91,17.97,17.91,17.95,523200.0,14.7407,14.7901,14.7407,14.7736,523200.0
2012-05-29 14:20:00,17.94,17.96,17.92,17.96,62800.0,14.7654,14.7819,14.7489,14.7819,62800.0
2012-05-29 14:30:00,17.96,17.96,17.93,17.93,31200.0,14.7819,14.7819,14.7572,14.7572,31200.0
2012-05-29 14:40:00,17.93,17.95,17.93,17.95,28800.0,14.7572,14.7736,14.7572,14.7736,28800.0
2012-05-29 14:50:00,17.95,17.98,17.95,17.97,81600.0,14.7736,14.7983,14.7736,14.7901,81600.0
2012-05-29 15:00:00,17.97,17.97,17.92,17.94,82000.0,14.7901,14.7901,14.7489,14.7654,82000.0
2012-05-29 15:10:00,17.94,17.98,17.94,17.97,48000.0,14.7654,14.7983,14.7654,14.7901,48000.0
2012-05-29 15:20:00,17.97,17.97,17.96,17.97,63600.0,14.7901,14.7901,14.7819,14.7901,63600.0
2012-05-29 15:30:00,17.98,17.99,17.95,17.98,46000.0,14.7983,14.8065,14.7736,14.7983,46000.0
2012-05-29 15:40:00,17.98,18.02,17.97,18.01,222400.0,14.7983,14.8312,14.7901,14.823,222400.0
2012-05-29 15:50:00,18.01,18.02,17.99,18.01,829600.0,14.823,14.8312,14.8065,14.823,829600.0
2012-05-30 09:30:00,17.86,17.86,17.75,17.75,76800.0,14.6995,14.6995,14.609,14.609,76800.0
2012-05-30 09:40:00,17.75,17.79,17.71,17.79,50400.0,14.609,14.6419,14.5761,14.6419,50400.0
2012-05-30 09:50:00,17.75,17.8,17.75,17.78,41600.0,14.609,14.6502,14.609,14.6337,41600.0
2012-05-30 10:00:00,17.77,17.79,17.73,17.78,94400.0,14.6255,14.6419,14.5926,14.6337,94400.0
2012-05-30 10:10:00,17.78,17.78,17.72,17.74,50400.0,14.6337,14.6337,14.5843,14.6008,50400.0
2012-05-30 10:20:00,17.74,17.78,17.72,17.76,952400.0,14.6008,14.6337,14.5843,14.6172,952400.0
2012-05-30 10:30:00,17.75,17.77,17.72,17.73,188000.0,14.609,14.6255,14.5843,14.5926,188000.0
2012-05-30 10:40:00,17.73,17.74,17.71,17.72,528000.0,14.5926,14.6008,14.5761,14.5843,528000.0
2012-05-30 10:50:00,17.72,17.74,17.68,17.7,164400.0,14.5843,14.6008,14.5514,14.5679,164400.0
2012-05-30 11:00:00,17.68,17.76,17.68,17.76,25600.0,14.5514,14.6172,14.5514,14.6172,25600.0
2012-05-30 11:10:00,17.76,17.78,17.75,17.76,60000.0,14.6172,14.6337,14.609,14.6172,60000.0
2012-05-30 11:20:00,17.76,17.78,17.74,17.77,57600.0,14.6172,14.6337,14.6008,14.6255,57600.0
2012-05-30 11:30:00,17.78,17.78,17.73,17.75,58000.0,14.6337,14.6337,14.5926,14.609,58000.0
2012-05-30 11:40:00,17.75,17.75,17.71,17.72,72800.0,14.609,14.609,14.5761,14.5843,72800.0
2012-05-30 11:50:00,17.72,17.74,17.72,17.73,37600.0,14.5843,14.6008,14.5843,14.5926,37600.0
2012-05-30 12:00:00,17.74,17.74,17.66,17.7,646000.0,14.6008,14.6008,14.5349,14.5679,646000.0
2012-05-30 12:10:00,17.7,17.7,17.68,17.68,85200.0,14.5679,14.5679,14.5514,14.5514,85200.0
2012-05-30 12:20:00,17.68,17.68,17.66,17.67,70000.0,14.5514,14.5514,14.5349,14.5432,70000.0
2012-05-30 12:30:00,17.67,17.68,17.66,17.67,18800.0,14.5432,14.5514,14.5349,14.5432,18800.0
2012-05-30 12:40:00,17.67,17.7,17.66,17.7,30000.0,14.5432,14.5679,14.5349,14.5679,30000.0
2012-05-30 12:50:00,17.7,17.72,17.7,17.7,459200.0,14.5679,14.5843,14.5679,14.5679,459200.0
2012-05-30 13:00:00,17.71,17.72,17.67,17.67,498800.0,14.5761,14.5843,14.5432,14.5432,498800.0
2012-05-30 13:10:00,17.67,17.69,17.67,17.68,14400.0,14.5432,14.5596,14.5432,14.5514,14400.0
2012-05-30 13:20:00,17.69,17.71,17.69,17.71,69200.0,14.5596,14.5761,14.5596,14.5761,69200.0
2012-05-30 13:30:00,17.7,17.74,17.7,17.74,28400.0,14.5679,14.6008,14.5679,14.6008,28400.0
2012-05-30 13:40:00,17.73,17.73,17.73,17.73,5600.0,14.5926,14.5926,14.5926,14.5926,5600.0
2012-05-30 13:50:00,17.74,17.74,17.71,17.72,10800.0,14.6008,14.6008,14.5761,14.5843,10800.0
2012-05-30 14:00:00,17.74,17.76,17.74,17.75,58000.0,14.6008,14.6172,14.6008,14.609,58000.0
2012-05-30 14:10:00,17.73,17.75,17.72,17.75,3200.0,14.5926,14.609,14.5843,14.609,3200.0
2012-05-30 14:20:00,17.75,17.75,17.72,17.74,19600.0,14.609,14.609,14.5843,14.6008,19600.0
2012-05-30 14:30:00,17.74,17.75,17.73,17.75,447600.0,14.6008,14.609,14.5926,14.609,447600.0
2012-05-30 14:40:00,17.74,17.75,17.73,17.74,37600.0,14.6008,14.609,14.5926,14.6008,37600.0
2012-05-30 14:50:00,17.74,17.74,17.71,17.71,68400.0,14.6008,14.6008,14.5761,14.5761,68400.0
2012-05-30 15:00:00,17.71,17.72,17.68,17.7,110000.0,14.5761,14.5843,14.5514,14.5679,110000.0
2012-05-30 15:10:00,17.7,17.7,17.65,17.68,175200.0,14.5679,14.5679,14.5267,14.5514,175200.0
2012-05-30 15:20:00,17.68,17.74,17.67,17.73,65200.0,14.5514,14.6008,14.5432,14.5926,65200.0
2012-05-30 15:30:00,17.73,17.73,17.68,17.72,71200.0,14.5926,14.5926,14.5514,14.5843,71200.0
2012-05-30 15:40:00,17.71,17.71,17.67,17.68,100000.0,14.5761,14.5761,14.5432,14.5514,100000.0
2012-05-30 15:50:00,17.68,17.7,17.67,17.68,106000.0,14.5514,14.5679,14.5432,14.5514,106000.0
2012-05-31 09:30:00,17.68,17.69,17.62,17.62,134000.0,14.5514,14.5596,14.502,14.502,134000.0
2012-05-31 09:40:00,17.63,17.64,17.53,17.53,151600.0,14.5102,14.5185,14.4279,14.4279,151600.0
2012-05-31 09:50:00,17.54,17.56,17.5,17.51,93600.0,14.4362,14.4526,14.4033,14.4115,93600.0
2012-05-31 10:00:00,17.5,17.52,17.45,17.45,106800.0,14.4033,14.4197,14.3621,14.3621,106800.0
2012-05-31 10:10:00,17.45,17.48,17.43,17.47,81600.0,14.3621,14.3868,14.3456,14.3786,81600.0
2012-05-31 10:20:00,17.47,17.48,17.45,17.47,197200.0,14.3786,14.3868,14.3621,14.3786,197200.0
2012-05-31 10:30:00,17.47,17.52,17.46,17.5,366000.0,14.3786,14.4197,14.3703,14.4033,366000.0
2012-05-31 10:40:00,17.49,17.49,17.45,17.46,89200.0,14.395,14.395,14.3621,14.3703,89200.0
2012-05-31 10:50:00,17.46,17.49,17.44,17.47,115200.0,14.3703,14.395,14.3539,14.3786,115200.0
2012-05-31 11:00:00,17.47,17.47,17.43,17.45,240800.0,14.3786,14.3786,14.3456,14.3621,240800.0
2012-05-31 11:10:00,17.45,17.46,17.43,17.43,150800.0,14.3621,14.3703,14.3456,14.3456,150800.0
2012-05-31 11:20:00,17.45,17.48,17.43,17.48,100400.0,14.3621,14.3868,14.3456,14.3868,100400.0
2012-05-31 11:30:00,17.47,17.54,17.47,17.5,166000.0,14.3786,14.4362,14.3786,14.4033,166000.0
2012-05-31 11:40:00,17.51,17.52,17.49,17.49,83600.0,14.4115,14.4197,14.395,14.395,83600.0
2012-05-31 11:50:00,17.49,17.52,17.47,17.5,127600.0,14.395,14.4197,14.3786,14.4033,127600.0
2012-05-31 12:00:00,17.5,17.55,17.49,17.55,115600.0,14.4033,14.4444,14.395,14.4444,115600.0
2012-05-31 12:10:00,17.55,17.57,17.52,17.54,2820000.0,14.4444,14.4609,14.4197,14.4362,2820000.0
2012-05-31 12:20:00,17.54,17.61,17.54,17.58,2034800.0,14.4362,14.4938,14.4362,14.4691,2034800.0
2012-05-31 12:30:00,17.58,17.6,17.53,17.54,202400.0,14.4691,14.4856,14.4279,14.4362,202400.0
2012-05-31 12:40:00,17.54,17.6,17.54,17.6,84400.0,14.4362,14.4856,14.4362,14.4856,84400.0
2012-05-31 12:50:00,17.59,17.61,17.57,17.57,83600.0,14.4773,14.4938,14.4609,14.4609,83600.0
2012-05-31 13:00:00,17.58,17.65,17.57,17.61,364000.0,14.4691,14.5267,14.4609,14.4938,364000.0
2012-05-31 13:10:00,17.61,17.64,17.61,17.63,118400.0,14.4938,14.5185,14.4938,14.5102,118400.0
2012-05-31 13:20:00,17.63,17.63,17.59,17.6,130800.0,14.5102,14.5102,14.4773,14.4856,130800.0
2012-05-31 13:30:00,17.61,17.64,17.58,17.59,171600.0,14.4938,14.5185,14.4691,14.4773,171600.0
2012-05-31 13:40:00,17.59,17.59,17.54,17.55,791600.0,14.4773,14.4773,14.4362,14.4444,791600.0
2012-05-31 13:50:00,17.55,17.55,17.52,17.53,94800.0,14.4444,14.4444,14.4197,14.4279,94800.0
2012-05-31 14:00:00,17.53,17.58,17.52,17.58,64000.0,14.4279,14.4691,14.4197,14.4691,64000.0
2012-05-31 14:10:00,17.6,17.61,17.58,17.58,51200.0,14.4856,14.4938,14.4691,14.4691,51200.0
2012-05-31 14:20:00,17.57,17.6,17.56,17.57,63200.0,14.4609,14.4856,14.4526,14.4609,63200.0
2012-05-31 14:30:00,17.56,17.61,17.56,17.6,98000.0,14.4526,14.4938,14.4526,14.4856,98000.0
2012-05-31 14:40:00,17.61,17.62,17.58,17.59,58000.0,14.4938,14.502,14.4691,14.4773,58000.0
2012-05-31 14:50:00,17.59,17.62,17.57,17.61,65200.0,14.4773,14.502,14.4609,14.4938,65200.0
2012-05-31 15:00:00,17.61,17.61,17.57,17.6,114400.0,14.4938,14.4938,14.4609,14.4856,114400.0
2012-05-31 15:10:00,17.61,17.65,17.61,17.64,117600.0,14.4938,14.5267,14.4938,14.5185,117600.0
2012-05-31 15:20:00,17.63,17.71,17.63,17.7,435200.0,14.5102,14.5761,14.5102,14.5679,435200.0
2012-05-31 15:30:00,17.7,17.75,17.69,17.72,162800.0,14.5679,14.609,14.5596,14.5843,162800.0
2012-05-31 15:40:00,17.73,17.74,17.64,17.65,200400.0,14.5926,14.6008,14.5185,14.5267,200400.0
2012-05-31 15:50:00,17.65,17.68,17.63,17.65,316400.0,14.5267,14.5514,14.5102,14.5267,316400.0
2012-06-01 09:30:00,17.29,17.35,17.25,17.31,296000.0,14.2304,14.2798,14.1975,14.2469,296000.0
2012-06-01 09:40:00,17.32,17.33,17.29,17.29,114800.0,14.2551,14.2633,14.2304,14.2304,114800.0
2012-06-01 09:50:00,17.29,17.32,17.25,17.29,136800.0,14.2304,14.2551,14.1975,14.2304,136800.0
2012-06-01 10:00:00,17.29,17.38,17.29,17.38,206800.0,14.2304,14.3045,14.2304,14.3045,206800.0
2012-06-01 10:10:00,17.38,17.38,17.31,17.31,141200.0,14.3045,14.3045,14.2469,14.2469,141200.0
2012-06-01 10:20:00,17.3,17.31,17.27,17.27,75200.0,14.2386,14.2469,14.214,14.214,75200.0
2012-06-01 10:30:00,17.27,17.29,17.25,17.26,84000.0,14.214,14.2304,14.1975,14.2057,84000.0
2012-06-01 10:40:00,17.26,17.32,17.25,17.31,74800.0,14.2057,14.2551,14.1975,14.2469,74800.0
2012-06-01 10:50:00,17.3,17.31,17.27,17.27,192800.0,14.2386,14.2469,14.214,14.214,192800.0
2012-06-01 11:00:00,17.28,17.28,17.22,17.22,498000.0,14.2222,14.2222,14.1728,14.1728,498000.0
2012-06-01 11:10:00,17.22,17.27,17.22,17.26,223600.0,14.1728,14.214,14.1728,14.2057,223600.0
2012-06-01 11:20:00,17.26,17.28,17.25,17.25,78800.0,14.2057,14.2222,14.1975,14.1975,78800.0
2012-06-01 11:30:00,17.25,17.26,17.23,17.25,75200.0,14.1975,14.2057,14.181,14.1975,75200.0
2012-06-01 11:40:00,17.25,17.26,17.23,17.23,142800.0,14.1975,14.2057,14.181,14.181,142800.0
2012-06-01 11:50:00,17.23,17.26,17.23,17.25,113600.0,14.181,14.2057,14.181,14.1975,113600.0
2012-06-01 12:00:00,17.24,17.25,17.23,17.24,34400.0,14.1893,14.1975,14.181,14.1893,34400.0
2012-06-01 12:10:00,17.25,17.31,17.25,17.28,270800.0,14.1975,14.2469,14.1975,14.2222,270800.0
2012-06-01 12:20:00,17.28,17.28,17.25,17.25,49200.0,14.2222,14.2222,14.1975,14.1975,49200.0
2012-06-01 12:30:00,17.25,17.25,17.23,17.24,47600.0,14.1975,14.1975,14.181,14.1893,47600.0
2012-06-01 12:40:00,17.24,17.28,17.24,17.27,77200.0,14.1893,14.2222,14.1893,14.214,77200.0
2012-06-01 12:50:00,17.26,17.28,17.25,17.26,54400.0,14.2057,14.2222,14.1975,14.2057,54400.0
2012-06-01 13:00:00,17.26,17.26,17.24,17.24,95600.0,14.2057,14.2057,14.1893,14.1893,95600.0
2012-06-01 13:10:00,17.24,17.25,17.23,17.24,43200.0,14.1893,14.1975,14.181,14.1893,43200.0
2012-06-01 13:20:00,17.23,17.23,17.19,17.19,182800.0,14.181,14.181,14.1481,14.1481,182800.0
2012-06-01 13:30:00,17.18,17.2,17.15,17.15,186400.0,14.1399,14.1563,14.1152,14.1152,186400.0
2012-06-01 13:40:00,17.15,17.18,17.15,17.17,246000.0,14.1152,14.1399,14.1152,14.1316,246000.0
2012-06-01 13:50:00,17.17,17.17,17.15,17.16,100400.0,14.1316,14.1316,14.1152,14.1234,100400.0
2012-06-01 14:00:00,17.17,17.17,17.13,17.14,237600.0,14.1316,14.1316,14.0987,14.107,237600.0
2012-06-01 14:10:00,17.14,17.16,17.13,17.15,244800.0,14.107,14.1234,14.0987,14.1152,244800.0
2012-06-01 14:20:00,17.15,17.2,17.14,17.19,154800.0,14.1152,14.1563,14.107,14.1481,154800.0
2012-06-01 14:30:00,17.18,17.22,17.18,17.22,123200.0,14.1399,14.1728,14.1399,14.1728,123200.0
2012-06-01 14:40:00,17.22,17.22,17.19,17.2,158400.0,14.1728,14.1728,14.1481,14.1563,158400.0
2012-06-01 14:50:00,17.2,17.21,17.17,17.18,118400.0,14.1563,14.1646,14.1316,14.1399,118400.0
2012-06-01 15:00:00,17.19,17.2,17.16,17.18,135600.0,14.1481,14.1563,14.1234,14.1399,135600.0
2012-06-01 15:10:00,17.18,17.2,17.12,17.13,308400.0,14.1399,14.1563,14.0905,14.0987,308400.0
2012-06-01 15:20:00,17.13,17.16,17.12,17.15,150000.0,14.0987,14.1234,14.0905,14.1152,150000.0
2012-06-01 15:30:00,17.15,17.17,17.11,17.11,196400.0,14.1152,14.1316,14.0823,14.0823,196400.0
2012-06-01 15:40:00,17.11,17.13,17.11,17.12,170000.0,14.0823,14.0987,14.0823,14.0905,170000.0
2012-06-01 15:50:00,17.12,17.14,17.11,17.14,2155200.0,14.0905,14.107,14.0823,14.107,2155200.0
2012-06-04 09:30:00,17.2,17.24,17.15,17.21,254000.0,14.1563,14.1893,14.1152,14.1646,254000.0
2012-06-04 09:40:00,17.21,17.21,17.1,17.11,79600.0,14.1646,14.1646,14.074,14.0823,79600.0
2012-06-04 09:50:00,17.12,17.12,17.07,17.1,162800.0,14.0905,14.0905,14.0493,14.074,162800.0
2012-06-04 10:00:00,17.1,17.1,17.02,17.04,190400.0,14.074,14.074,14.0082,14.0247,190400.0
2012-06-04 10:10:00,17.04,17.18,17.04,17.18,359600.0,14.0247,14.1399,14.0247,14.1399,359600.0
2012-06-04 10:20:00,17.18,17.2,17.15,17.15,212800.0,14.1399,14.1563,14.1152,14.1152,212800.0
2012-06-04 10:30:00,17.16,17.17,17.11,17.13,114400.0,14.1234,14.1316,14.0823,14.0987,114400.0
2012-06-04 10:40:00,17.13,17.16,17.12,17.14,156000.0,14.0987,14.1234,14.0905,14.107,156000.0
2012-06-04 10:50:00,17.14,17.18,17.14,17.17,113600.0,14.107,14.1399,14.107,14.1316,113600.0
2012-06-04 11:00:00,17.16,17.18,17.12,17.13,476800.0,14.1234,14.1399,14.0905,14.0987,476800.0
2012-06-04 11:10:00,17.13,17.15,17.09,17.09,238400.0,14.0987,14.1152,14.0658,14.0658,238400.0
2012-06-04 11:20:00,17.09,17.11,17.06,17.06,167600.0,14.0658,14.0823,14.0411,14.0411,167600.0
2012-06-04 11:30:00,17.06,17.08,17.06,17.07,250800.0,14.0411,14.0576,14.0411,14.0493,250800.0
2012-06-04 11:40:00,17.07,17.07,17.05,17.07,207200.0,14.0493,14.0493,14.0329,14.0493,207200.0
2012-06-04 11:50:00,17.06,17.06,17.04,17.04,199200.0,14.0411,14.0411,14.0247,14.0247,199200.0
2012-06-04 12:00:00,17.03,17.06,17.03,17.04,424800.0,14.0164,14.0411,14.0164,14.0247,424800.0
2012-06-04 12:10:00,17.04,17.04,16.98,17.0,228000.0,14.0247,14.0247,13.9753,13.9917,228000.0
2012-06-04 12:20:00,17.0,17.01,16.98,16.99,120000.0,13.9917,14.0,13.9753,13.9835,120000.0
2012-06-04 12:30:00,16.99,17.0,16.97,16.99,95200.0,13.9835,13.9917,13.967,13.9835,95200.0
2012-06-04 12:40:00,16.99,17.01,16.99,16.99,83600.0,13.9835,14.0,13.9835,13.9835,83600.0
2012-06-04 12:50:00,16.99,17.0,16.98,16.99,44000.0,13.9835,13.9917,13.9753,13.9835,44000.0
2012-06-04 13:00:00,17.0,17.02,16.99,16.99,161200.0,13.9917,14.0082,13.9835,13.9835,161200.0
2012-06-04 13:10:00,16.99,17.02,16.97,16.98,81600.0,13.9835,14.0082,13.967,13.9753,81600.0
2012-06-04 13:20:00,16.97,16.97,16.94,16.95,169600.0,13.967,13.967,13.9423,13.9506,169600.0
2012-06-04 13:30:00,16.96,17.02,16.96,17.01,146800.0,13.9588,14.0082,13.9588,14.0,146800.0
2012-06-04 13:40:00,17.01,17.03,16.99,17.0,49200.0,14.0,14.0164,13.9835,13.9917,49200.0
2012-06-04 13:50:00,17.0,17.01,16.97,17.0,165200.0,13.9917,14.0,13.967,13.9917,165200.0
2012-06-04 14:00:00,16.99,17.02,16.98,16.99,140400.0,13.9835,14.0082,13.9753,13.9835,140400.0
2012-06-04 14:10:00,16.99,17.05,16.99,17.05,155600.0,13.9835,14.0329,13.9835,14.0329,155600.0
2012-06-04 14:20:00,17.04,17.08,17.04,17.07,90400.0,14.0247,14.0576,14.0247,14.0493,90400.0
2012-06-04 14:30:00,17.07,17.15,17.05,17.13,168800.0,14.0493,14.1152,14.0329,14.0987,168800.0
2012-06-04 14:40:00,17.13,17.13,17.1,17.1,77200.0,14.0987,14.0987,14.074,14.074,77200.0
2012-06-04 14:50:00,17.1,17.1,17.05,17.05,231200.0,14.074,14.074,14.0329,14.0329,231200.0
2012-06-04 15:00:00,17.06,17.08,17.06,17.06,76000.0,14.0411,14.0576,14.0411,14.0411,76000.0
2012-06-04 15:10:00,17.06,17.06,17.02,17.05,156800.0,14.0411,14.0411,14.0082,14.0329,156800.0
2012-06-04 15:20:00,17.05,17.07,17.02,17.06,87200.0,14.0329,14.0493,14.0082,14.0411,87200.0
2012-06-04 15:30:00,17.06,17.06,17.02,17.04,212800.0,14.0411,14.0411,14.0082,14.0247,212800.0
2012-06-04 15:40:00,17.04,17.09,17.03,17.09,156400.0,14.0247,14.0658,14.0164,14.0658,156400.0
2012-06-04 15:50:00,17.09,17.13,17.09,17.11,321200.0,14.0658,14.0987,14.0658,14.0823,321200.0
2012-06-05 09:30:00,17.02,17.08,16.99,17.05,208800.0,14.0082,14.0576,13.9835,14.0329,208800.0
2012-06-05 09:40:00,17.05,17.13,17.05,17.13,132400.0,14.0329,14.0987,14.0329,14.0987,132400.0
2012-06-05 09:50:00,17.13,17.15,17.1,17.14,63600.0,14.0987,14.1152,14.074,14.107,63600.0
2012-06-05 10:00:00,17.15,17.26,17.15,17.25,146000.0,14.1152,14.2057,14.1152,14.1975,146000.0
2012-06-05 10:10:00,17.24,17.26,17.21,17.22,56400.0,14.1893,14.2057,14.1646,14.1728,56400.0
2012-06-05 10:20:00,17.23,17.28,17.23,17.25,69200.0,14.181,14.2222,14.181,14.1975,69200.0
2012-06-05 10:30:00,17.25,17.25,17.22,17.22,41200.0,14.1975,14.1975,14.1728,14.1728,41200.0
2012-06-05 10:40:00,17.22,17.22,17.15,17.16,122000.0,14.1728,14.1728,14.1152,14.1234,122000.0
2012-06-05 10:50:00,17.16,17.18,17.11,17.14,236800.0,14.1234,14.1399,14.0823,14.107,236800.0
2012-06-05 11:00:00,17.14,17.16,17.11,17.16,113600.0,14.107,14.1234,14.0823,14.1234,113600.0
2012-06-05 11:10:00,17.15,17.2,17.15,17.19,48400.0,14.1152,14.1563,14.1152,14.1481,48400.0
2012-06-05 11:20:00,17.21,17.21,17.17,17.17,93200.0,14.1646,14.1646,14.1316,14.1316,93200.0
2012-06-05 11:30:00,17.17,17.2,17.13,17.14,98400.0,14.1316,14.1563,14.0987,14.107,98400.0
2012-06-05 11:40:00,17.14,17.15,17.12,17.14,55600.0,14.107,14.1152,14.0905,14.107,55600.0
2012-06-05 11:50:00,17.14,17.15,17.09,17.09,194400.0,14.107,14.1152,14.0658,14.0658,194400.0
2012-06-05 12:00:00,17.09,17.16,17.09,17.15,57600.0,14.0658,14.1234,14.0658,14.1152,57600.0
2012-06-05 12:10:00,17.15,17.17,17.11,17.15,83600.0,14.1152,14.1316,14.0823,14.1152,83600.0
2012-06-05 12:20:00,17.14,17.16,17.13,17.14,58000.0,14.107,14.1234,14.0987,14.107,58000.0
2012-06-05 12:30:00,17.16,17.22,17.16,17.2,144800.0,14.1234,14.1728,14.1234,14.1563,144800.0
2012-06-05 12:40:00,17.21,17.21,17.17,17.17,64800.0,14.1646,14.1646,14.1316,14.1316,64800.0
2012-06-05 12:50:00,17.17,17.2,17.17,17.19,69200.0,14.1316,14.1563,14.1316,14.1481,69200.0
2012-06-05 13:00:00,17.18,17.18,17.17,17.17,51200.0,14.1399,14.1399,14.1316,14.1316,51200.0
2012-06-05 13:10:00,17.17,17.18,17.15,17.16,73600.0,14.1316,14.1399,14.1152,14.1234,73600.0
2012-06-05 13:20:00,17.16,17.18,17.16,17.18,84800.0,14.1234,14.1399,14.1234,14.1399,84800.0
2012-06-05 13:30:00,17.18,17.2,17.17,17.19,20400.0,14.1399,14.1563,14.1316,14.1481,20400.0
2012-06-05 13:40:00,17.19,17.22,17.19,17.21,48800.0,14.1481,14.1728,14.1481,14.1646,48800.0
2012-06-05 13:50:00,17.22,17.24,17.22,17.22,59200.0,14.1728,14.1893,14.1728,14.1728,59200.0
2012-06-05 14:00:00,17.22,17.26,17.21,17.25,82400.0,14.1728,14.2057,14.1646,14.1975,82400.0
2012-06-05 14:10:00,17.25,17.27,17.23,17.26,109600.0,14.1975,14.214,14.181,14.2057,109600.0
2012-06-05 14:20:00,17.26,17.27,17.25,17.25,67200.0,14.2057,14.214,14.1975,14.1975,67200.0
2012-06-05 14:30:00,17.25,17.26,17.24,17.24,10400.0,14.1975,14.2057,14.1893,14.1893,10400.0
2012-06-05 14:40:00,17.23,17.25,17.23,17.24,31200.0,14.181,14.1975,14.181,14.1893,31200.0
2012-06-05 14:50:00,17.24,17.27,17.24,17.25,76000.0,14.1893,14.214,14.1893,14.1975,76000.0
2012-06-05 15:00:00,17.26,17.29,17.25,17.25,78000.0,14.2057,14.2304,14.1975,14.1975,78000.0
2012-06-05 15:10:00,17.25,17.26,17.23,17.25,563200.0,14.1975,14.2057,14.181,14.1975,563200.0
2012-06-05 15:20:00,17.25,17.27,17.25,17.25,90400.0,14.1975,14.214,14.1975,14.1975,90400.0
2012-06-05 15:30:00,17.25,17.28,17.24,17.28,112800.0,14.1975,14.2222,14.1893,14.2222,112800.0
2012-06-05 15:40:00,17.27,17.28,17.25,17.26,96800.0,14.214,14.2222,14.1975,14.2057,96800.0
2012-06-05 15:50:00,17.26,17.28,17.25,17.28,208000.0,14.2057,14.2222,14.1975,14.2222,208000.0
2012-06-06 09:30:00,17.4,17.45,17.35,17.41,217600.0,14.3209,14.3621,14.2798,14.3292,217600.0
2012-06-06 09:40:00,17.43,17.49,17.43,17.48,803200.0,14.3456,14.395,14.3456,14.3868,803200.0
2012-06-06 09:50:00,17.47,17.52,17.46,17.49,128000.0,14.3786,14.4197,14.3703,14.395,128000.0
2012-06-06 10:00:00,17.5,17.51,17.48,17.51,79200.0,14.4033,14.4115,14.3868,14.4115,79200.0
2012-06-06 10:10:00,17.51,17.53,17.5,17.51,68000.0,14.4115,14.4279,14.4033,14.4115,68000.0
2012-06-06 10:20:00,17.51,17.51,17.49,17.5,306000.0,14.4115,14.4115,14.395,14.4033,306000.0
2012-06-06 10:30:00,17.49,17.55,17.49,17.54,68400.0,14.395,14.4444,14.395,14.4362,68400.0
2012-06-06 10:40:00,17.55,17.57,17.54,17.57,114800.0,14.4444,14.4609,14.4362,14.4609,114800.0
2012-06-06 10:50:00,17.57,17.58,17.56,17.57,31600.0,14.4609,14.4691,14.4526,14.4609,31600.0
2012-06-06 11:00:00,17.57,17.57,17.54,17.57,32000.0,14.4609,14.4609,14.4362,14.4609,32000.0
2012-06-06 11:10:00,17.56,17.59,17.56,17.58,54800.0,14.4526,14.4773,14.4526,14.4691,54800.0
2012-06-06 11:20:00,17.58,17.61,17.58,17.61,118000.0,14.4691,14.4938,14.4691,14.4938,118000.0
2012-06-06 11:30:00,17.61,17.61,17.59,17.61,111600.0,14.4938,14.4938,14.4773,14.4938,111600.0
2012-06-06 11:40:00,17.61,17.63,17.61,17.63,92400.0,14.4938,14.5102,14.4938,14.5102,92400.0
2012-06-06 11:50:00,17.64,17.64,17.61,17.63,46400.0,14.5185,14.5185,14.4938,14.5102,46400.0
2012-06-06 12:00:00,17.63,17.65,17.63,17.64,30400.0,14.5102,14.5267,14.5102,14.5185,30400.0
2012-06-06 12:10:00,17.64,17.66,17.64,17.65,146800.0,14.5185,14.5349,14.5185,14.5267,146800.0
2012-06-06 12:20:00,17.65,17.66,17.65,17.65,267200.0,14.5267,14.5349,14.5267,14.5267,267200.0
2012-06-06 12:30:00,17.65,17.67,17.65,17.66,65200.0,14.5267,14.5432,14.5267,14.5349,65200.0
2012-06-06 12:40:00,17.66,17.68,17.66,17.67,60400.0,14.5349,14.5514,14.5349,14.5432,60400.0
2012-06-06 12:50:00,17.67,17.67,17.65,17.66,160400.0,14.5432,14.5432,14.5267,14.5349,160400.0
2012-06-06 13:00:00,17.66,17.66,17.65,17.66,43200.0,14.5349,14.5349,14.5267,14.5349,43200.0
2012-06-06 13:10:00,17.65,17.65,17.63,17.63,29200.0,14.5267,14.5267,14.5102,14.5102,29200.0
2012-06-06 13:20:00,17.63,17.63,17.61,17.63,21600.0,14.5102,14.5102,14.4938,14.5102,21600.0
2012-06-06 13:30:00,17.64,17.65,17.62,17.64,127600.0,14.5185,14.5267,14.502,14.5185,127600.0
2012-06-06 13:40:00,17.64,17.64,17.62,17.63,59600.0,14.5185,14.5185,14.502,14.5102,59600.0
2012-06-06 13:50:00,17.62,17.62,17.61,17.61,28000.0,14.502,14.502,14.4938,14.4938,28000.0
2012-06-06 14:00:00,17.61,17.63,17.59,17.59,90000.0,14.4938,14.5102,14.4773,14.4773,90000.0
2012-06-06 14:10:00,17.59,17.6,17.57,17.6,71600.0,14.4773,14.4856,14.4609,14.4856,71600.0
2012-06-06 14:20:00,17.61,17.64,17.59,17.63,77200.0,14.4938,14.5185,14.4773,14.5102,77200.0
2012-06-06 14:30:00,17.64,17.66,17.63,17.65,78400.0,14.5185,14.5349,14.5102,14.5267,78400.0
2012-06-06 14:40:00,17.65,17.66,17.64,17.64,61200.0,14.5267,14.5349,14.5185,14.5185,61200.0
2012-06-06 14:50:00,17.64,17.65,17.62,17.64,47200.0,14.5185,14.5267,14.502,14.5185,47200.0
2012-06-06 15:00:00,17.64,17.65,17.63,17.64,158400.0,14.5185,14.5267,14.5102,14.5185,158400.0
2012-06-06 15:10:00,17.64,17.66,17.62,17.62,122800.0,14.5185,14.5349,14.502,14.502,122800.0
2012-06-06 15:20:00,17.61,17.64,17.61,17.63,96800.0,14.4938,14.5185,14.4938,14.5102,96800.0
2012-06-06 15:30:00,17.63,17.65,17.62,17.63,112800.0,14.5102,14.5267,14.502,14.5102,112800.0
2012-06-06 15:40:00,17.63,17.69,17.63,17.67,118400.0,14.5102,14.5596,14.5102,14.5432,118400.0
2012-06-06 15:50:00,17.67,17.7,17.67,17.69,551200.0,14.5432,14.5679,14.5432,14.5596,551200.0
2012-06-07 09:30:00,17.97,17.98,17.93,17.95,171600.0,14.7901,14.7983,14.7572,14.7736,171600.0
2012-06-07 09:40:00,17.95,17.95,17.89,17.89,1110400.0,14.7736,14.7736,14.7242,14.7242,1110400.0
2012-06-07 09:50:00,17.89,17.92,17.87,17.89,334800.0,14.7242,14.7489,14.7078,14.7242,334800.0
2012-06-07 10:00:00,17.89,17.9,17.79,17.81,369600.0,14.7242,14.7325,14.6419,14.6584,369600.0
2012-06-07 10:10:00,17.8,17.8,17.73,17.73,223600.0,14.6502,14.6502,14.5926,14.5926,223600.0
2012-06-07 10:20:00,17.73,17.83,17.72,17.83,170800.0,14.5926,14.6749,14.5843,14.6749,170800.0
2012-06-07 10:30:00,17.82,17.83,17.73,17.74,186000.0,14.6666,14.6749,14.5926,14.6008,186000.0
2012-06-07 10:40:00,17.74,17.76,17.69,17.7,334000.0,14.6008,14.6172,14.5596,14.5679,334000.0
2012-06-07 10:50:00,17.69,17.7,17.67,17.7,237600.0,14.5596,14.5679,14.5432,14.5679,237600.0
2012-06-07 11:00:00,17.7,17.74,17.68,17.73,181200.0,14.5679,14.6008,14.5514,14.5926,181200.0
2012-06-07 11:10:00,17.73,17.73,17.68,17.68,161200.0,14.5926,14.5926,14.5514,14.5514,161200.0
2012-06-07 11:20:00,17.69,17.73,17.69,17.69,165600.0,14.5596,14.5926,14.5596,14.5596,165600.0
2012-06-07 11:30:00,17.7,17.76,17.69,17.75,174800.0,14.5679,14.6172,14.5596,14.609,174800.0
2012-06-07 11:40:00,17.76,17.77,17.75,17.77,206000.0,14.6172,14.6255,14.609,14.6255,206000.0
2012-06-07 11:50:00,17.77,17.78,17.74,17.75,140800.0,14.6255,14.6337,14.6008,14.609,140800.0
2012-06-07 12:00:00,17.75,17.75,17.71,17.72,171600.0,14.609,14.609,14.5761,14.5843,171600.0
2012-06-07 12:10:00,17.72,17.8,17.7,17.77,304800.0,14.5843,14.6502,14.5679,14.6255,304800.0
2012-06-07 12:20:00,17.77,17.79,17.74,17.78,166400.0,14.6255,14.6419,14.6008,14.6337,166400.0
2012-06-07 12:30:00,17.77,17.78,17.75,17.77,119200.0,14.6255,14.6337,14.609,14.6255,119200.0
2012-06-07 12:40:00,17.77,17.78,17.73,17.74,99200.0,14.6255,14.6337,14.5926,14.6008,99200.0
2012-06-07 12:50:00,17.74,17.75,17.72,17.74,119200.0,14.6008,14.609,14.5843,14.6008,119200.0
2012-06-07 13:00:00,17.74,17.75,17.73,17.74,99600.0,14.6008,14.609,14.5926,14.6008,99600.0
2012-06-07 13:10:00,17.75,17.79,17.74,17.79,149600.0,14.609,14.6419,14.6008,14.6419,149600.0
2012-06-07 13:20:00,17.79,17.84,17.79,17.82,146400.0,14.6419,14.6831,14.6419,14.6666,146400.0
2012-06-07 13:30:00,17.82,17.82,17.78,17.79,122400.0,14.6666,14.6666,14.6337,14.6419,122400.0
2012-06-07 13:40:00,17.79,17.8,17.77,17.77,107600.0,14.6419,14.6502,14.6255,14.6255,107600.0
2012-06-07 13:50:00,17.77,17.77,17.73,17.74,85600.0,14.6255,14.6255,14.5926,14.6008,85600.0
2012-06-07 14:00:00,17.74,17.74,17.71,17.71,119600.0,14.6008,14.6008,14.5761,14.5761,119600.0
2012-06-07 14:10:00,17.72,17.75,17.71,17.75,122000.0,14.5843,14.609,14.5761,14.609,122000.0
2012-06-07 14:20:00,17.75,17.76,17.74,17.75,104000.0,14.609,14.6172,14.6008,14.609,104000.0
2012-06-07 14:30:00,17.75,17.75,17.73,17.74,100000.0,14.609,14.609,14.5926,14.6008,100000.0
2012-06-07 14:40:00,17.74,17.77,17.74,17.75,134000.0,14.6008,14.6255,14.6008,14.609,134000.0
2012-06-07 14:50:00,17.75,17.75,17.73,17.74,165200.0,14.609,14.609,14.5926,14.6008,165200.0
2012-06-07 15:00:00,17.74,17.74,17.7,17.71,201200.0,14.6008,14.6008,14.5679,14.5761,201200.0
2012-06-07 15:10:00,17.71,17.72,17.67,17.67,202000.0,14.5761,14.5843,14.5432,14.5432,202000.0
2012-06-07 15:20:00,17.67,17.68,17.65,17.67,207600.0,14.5432,14.5514,14.5267,14.5432,207600.0
2012-06-07 15:30:00,17.67,17.67,17.61,17.61,302400.0,14.5432,14.5432,14.4938,14.4938,302400.0
2012-06-07 15:40:00,17.61,17.64,17.6,17.61,402800.0,14.4938,14.5185,14.4856,14.4938,402800.0
2012-06-07 15:50:00,17.61,17.63,17.59,17.59,489600.0,14.4938,14.5102,14.4773,14.4773,489600.0
2012-06-08 09:30:00,17.58,17.58,17.47,17.48,220800.0,14.4691,14.4691,14.3786,14.3868,220800.0
2012-06-08 09:40:00,17.48,17.5,17.45,17.48,163200.0,14.3868,14.4033,14.3621,14.3868,163200.0
2012-06-08 09:50:00,17.47,17.56,17.45,17.54,150000.0,14.3786,14.4526,14.3621,14.4362,150000.0
2012-06-08 10:00:00,17.53,17.61,17.53,17.59,81200.0,14.4279,14.4938,14.4279,14.4773,81200.0
2012-06-08 10:10:00,17.59,17.6,17.55,17.6,51200.0,14.4773,14.4856,14.4444,14.4856,51200.0
2012-06-08 10:20:00,17.57,17.61,17.56,17.61,96000.0,14.4609,14.4938,14.4526,14.4938,96000.0
2012-06-08 10:30:00,17.6,17.67,17.6,17.66,576800.0,14.4856,14.5432,14.4856,14.5349,576800.0
2012-06-08 10:40:00,17.66,17.73,17.65,17.72,319600.0,14.5349,14.5926,14.5267,14.5843,319600.0
2012-06-08 10:50:00,17.71,17.73,17.68,17.73,118400.0,14.5761,14.5926,14.5514,14.5926,118400.0
2012-06-08 11:00:00,17.73,17.73,17.68,17.68,187200.0,14.5926,14.5926,14.5514,14.5514,187200.0
2012-06-08 11:10:00,17.68,17.69,17.65,17.65,121600.0,14.5514,14.5596,14.5267,14.5267,121600.0
2012-06-08 11:20:00,17.64,17.69,17.64,17.67,87200.0,14.5185,14.5596,14.5185,14.5432,87200.0
2012-06-08 11:30:00,17.67,17.69,17.67,17.68,507200.0,14.5432,14.5596,14.5432,14.5514,507200.0
2012-06-08 11:40:00,17.68,17.71,17.68,17.71,36800.0,14.5514,14.5761,14.5514,14.5761,36800.0
2012-06-08 11:50:00,17.71,17.71,17.67,17.67,60400.0,14.5761,14.5761,14.5432,14.5432,60400.0
2012-06-08 12:00:00,17.67,17.71,17.66,17.68,148800.0,14.5432,14.5761,14.5349,14.5514,148800.0
2012-06-08 12:10:00,17.68,17.71,17.68,17.71,51600.0,14.5514,14.5761,14.5514,14.5761,51600.0
2012-06-08 12:20:00,17.71,17.72,17.69,17.71,16000.0,14.5761,14.5843,14.5596,14.5761,16000.0
2012-06-08 12:30:00,17.72,17.77,17.72,17.75,94800.0,14.5843,14.6255,14.5843,14.609,94800.0
2012-06-08 12:40:00,17.75,17.76,17.74,17.75,24000.0,14.609,14.6172,14.6008,14.609,24000.0
2012-06-08 12:50:00,17.75,17.76,17.73,17.76,19600.0,14.609,14.6172,14.5926,14.6172,19600.0
2012-06-08 13:00:00,17.77,17.8,17.76,17.79,60000.0,14.6255,14.6502,14.6172,14.6419,60000.0
2012-06-08 13:10:00,17.79,17.79,17.76,17.77,48400.0,14.6419,14.6419,14.6172,14.6255,48400.0
2012-06-08 13:20:00,17.77,17.78,17.75,17.75,25200.0,14.6255,14.6337,14.609,14.609,25200.0
2012-06-08 13:30:00,17.77,17.79,17.76,17.78,27200.0,14.6255,14.6419,14.6172,14.6337,27200.0
2012-06-08 13:40:00,17.77,17.78,17.76,17.78,46400.0,14.6255,14.6337,14.6172,14.6337,46400.0
2012-06-08 13:50:00,17.78,17.8,17.78,17.8,21200.0,14.6337,14.6502,14.6337,14.6502,21200.0
2012-06-08 14:00:00,17.79,17.79,17.75,17.75,37600.0,14.6419,14.6419,14.609,14.609,37600.0
2012-06-08 14:10:00,17.75,17.77,17.74,17.74,24800.0,14.609,14.6255,14.6008,14.6008,24800.0
2012-06-08 14:20:00,17.73,17.76,17.73,17.75,20400.0,14.5926,14.6172,14.5926,14.609,20400.0
2012-06-08 14:30:00,17.75,17.79,17.75,17.78,62800.0,14.609,14.6419,14.609,14.6337,62800.0
2012-06-08 14:40:00,17.78,17.8,17.78,17.79,41600.0,14.6337,14.6502,14.6337,14.6419,41600.0
2012-06-08 14:50:00,17.78,17.79,17.77,17.77,26800.0,14.6337,14.6419,14.6255,14.6255,26800.0
2012-06-08 15:00:00,17.76,17.77,17.75,17.75,40800.0,14.6172,14.6255,14.609,14.609,40800.0
2012-06-08 15:10:00,17.76,17.79,17.76,17.78,71200.0,14.6172,14.6419,14.6172,14.6337,71200.0
2012-06-08 15:20:00,17.78,17.78,17.76,17.76,58800.0,14.6337,14.6337,14.6172,14.6172,58800.0
2012-06-08 15:30:00,17.77,17.78,17.75,17.77,50000.0,14.6255,14.6337,14.609,14.6255,50000.0
2012-06-08 15:40:00,17.77,17.81,17.76,17.81,96400.0,14.6255,14.6584,14.6172,14.6584,96400.0
2012-06-08 15:50:00,17.8,17.8,17.76,17.79,163600.0,14.6502,14.6502,14.6172,14.6419,163600.0
2012-06-11 09:30:00,17.93,18.0,17.83,17.85,213200.0,14.7572,14.8148,14.6749,14.6913,213200.0
2012-06-11 09:40:00,17.84,17.85,17.81,17.84,140400.0,14.6831,14.6913,14.6584,14.6831,140400.0
2012-06-11 09:50:00,17.83,17.85,17.76,17.76,170400.0,14.6749,14.6913,14.6172,14.6172,170400.0
2012-06-11 10:00:00,17.75,17.79,17.7,17.73,115200.0,14.609,14.6419,14.5679,14.5926,115200.0
2012-06-11 10:10:00,17.71,17.76,17.71,17.74,41200.0,14.5761,14.6172,14.5761,14.6008,41200.0
2012-06-11 10:20:00,17.72,17.75,17.7,17.73,553200.0,14.5843,14.609,14.5679,14.5926,553200.0
2012-06-11 10:30:00,17.73,17.77,17.7,17.77,109600.0,14.5926,14.6255,14.5679,14.6255,109600.0
2012-06-11 10:40:00,17.76,17.76,17.71,17.71,166800.0,14.6172,14.6172,14.5761,14.5761,166800.0
2012-06-11 10:50:00,17.71,17.71,17.65,17.68,100800.0,14.5761,14.5761,14.5267,14.5514,100800.0
2012-06-11 11:00:00,17.67,17.71,17.65,17.71,396000.0,14.5432,14.5761,14.5267,14.5761,396000.0
2012-06-11 11:10:00,17.71,17.71,17.66,17.66,579200.0,14.5761,14.5761,14.5349,14.5349,579200.0
2012-06-11 11:20:00,17.66,17.69,17.66,17.67,80400.0,14.5349,14.5596,14.5349,14.5432,80400.0
2012-06-11 11:30:00,17.68,17.72,17.67,17.72,86400.0,14.5514,14.5843,14.5432,14.5843,86400.0
2012-06-11 11:40:00,17.72,17.72,17.67,17.67,52800.0,14.5843,14.5843,14.5432,14.5432,52800.0
2012-06-11 11:50:00,17.67,17.7,17.6,17.68,168400.0,14.5432,14.5679,14.4856,14.5514,168400.0
2012-06-11 12:00:00,17.68,17.7,17.65,17.65,79200.0,14.5514,14.5679,14.5267,14.5267,79200.0
2012-06-11 12:10:00,17.66,17.67,17.63,17.64,40400.0,14.5349,14.5432,14.5102,14.5185,40400.0
2012-06-11 12:20:00,17.65,17.65,17.62,17.62,26000.0,14.5267,14.5267,14.502,14.502,26000.0
2012-06-11 12:30:00,17.63,17.64,17.62,17.64,50400.0,14.5102,14.5185,14.502,14.5185,50400.0
2012-06-11 12:40:00,17.64,17.66,17.63,17.65,41200.0,14.5185,14.5349,14.5102,14.5267,41200.0
2012-06-11 12:50:00,17.65,17.66,17.64,17.64,47200.0,14.5267,14.5349,14.5185,14.5185,47200.0
2012-06-11 13:00:00,17.63,17.67,17.63,17.67,48000.0,14.5102,14.5432,14.5102,14.5432,48000.0
2012-06-11 13:10:00,17.66,17.68,17.66,17.68,71200.0,14.5349,14.5514,14.5349,14.5514,71200.0
2012-06-11 13:20:00,17.68,17.68,17.66,17.66,56800.0,14.5514,14.5514,14.5349,14.5349,56800.0
2012-06-11 13:30:00,17.66,17.68,17.63,17.65,87600.0,14.5349,14.5514,14.5102,14.5267,87600.0
2012-06-11 13:40:00,17.65,17.65,17.61,17.61,60400.0,14.5267,14.5267,14.4938,14.4938,60400.0
2012-06-11 13:50:00,17.61,17.64,17.61,17.62,46000.0,14.4938,14.5185,14.4938,14.502,46000.0
2012-06-11 14:00:00,17.61,17.61,17.55,17.56,158800.0,14.4938,14.4938,14.4444,14.4526,158800.0
2012-06-11 14:10:00,17.56,17.57,17.52,17.53,210400.0,14.4526,14.4609,14.4197,14.4279,210400.0
2012-06-11 14:20:00,17.52,17.55,17.52,17.54,55200.0,14.4197,14.4444,14.4197,14.4362,55200.0
2012-06-11 14:30:00,17.53,17.57,17.53,17.55,137200.0,14.4279,14.4609,14.4279,14.4444,137200.0
2012-06-11 14:40:00,17.55,17.56,17.54,17.54,45200.0,14.4444,14.4526,14.4362,14.4362,45200.0
2012-06-11 14:50:00,17.54,17.56,17.52,17.54,41600.0,14.4362,14.4526,14.4197,14.4362,41600.0
2012-06-11 15:00:00,17.54,17.56,17.53,17.53,77200.0,14.4362,14.4526,14.4279,14.4279,77200.0
2012-06-11 15:10:00,17.53,17.53,17.47,17.48,480000.0,14.4279,14.4279,14.3786,14.3868,480000.0
2012-06-11 15:20:00,17.47,17.47,17.45,17.47,175600.0,14.3786,14.3786,14.3621,14.3786,175600.0
2012-06-11 15:30:00,17.47,17.5,17.46,17.48,64000.0,14.3786,14.4033,14.3703,14.3868,64000.0
2012-06-11 15:40:00,17.48,17.5,17.42,17.42,105200.0,14.3868,14.4033,14.3374,14.3374,105200.0
2012-06-11 15:50:00,17.42,17.43,17.34,17.37,646800.0,14.3374,14.3456,14.2716,14.2963,646800.0
2012-06-12 09:30:00,17.43,17.5,17.4,17.43,129600.0,14.3456,14.4033,14.3209,14.3456,129600.0
2012-06-12 09:40:00,17.43,17.47,17.41,17.43,835600.0,14.3456,14.3786,14.3292,14.3456,835600.0
2012-06-12 09:50:00,17.44,17.47,17.4,17.41,267200.0,14.3539,14.3786,14.3209,14.3292,267200.0
2012-06-12 10:00:00,17.43,17.49,17.37,17.38,334800.0,14.3456,14.395,14.2963,14.3045,334800.0
2012-06-12 10:10:00,17.38,17.39,17.34,17.35,177200.0,14.3045,14.3127,14.2716,14.2798,177200.0
2012-06-12 10:20:00,17.34,17.37,17.31,17.36,141600.0,14.2716,14.2963,14.2469,14.288,141600.0
2012-06-12 10:30:00,17.35,17.35,17.27,17.27,114800.0,14.2798,14.2798,14.214,14.214,114800.0
2012-06-12 10:40:00,17.27,17.37,17.27,17.37,124400.0,14.214,14.2963,14.214,14.2963,124400.0
2012-06-12 10:50:00,17.37,17.38,17.35,17.36,78800.0,14.2963,14.3045,14.2798,14.288,78800.0
2012-06-12 11:00:00,17.36,17.45,17.36,17.44,215600.0,14.288,14.3621,14.288,14.3539,215600.0
2012-06-12 11:10:00,17.44,17.49,17.44,17.46,112400.0,14.3539,14.395,14.3539,14.3703,112400.0
2012-06-12 11:20:00,17.47,17.54,17.46,17.52,144400.0,14.3786,14.4362,14.3703,14.4197,144400.0
2012-06-12 11:30:00,17.53,17.53,17.5,17.51,35200.0,14.4279,14.4279,14.4033,14.4115,35200.0
2012-06-12 11:40:00,17.51,17.53,17.5,17.5,50000.0,14.4115,14.4279,14.4033,14.4033,50000.0
2012-06-12 11:50:00,17.5,17.5,17.46,17.46,68000.0,14.4033,14.4033,14.3703,14.3703,68000.0
2012-06-12 12:00:00,17.46,17.49,17.45,17.45,32800.0,14.3703,14.395,14.3621,14.3621,32800.0
2012-06-12 12:10:00,17.44,17.44,17.41,17.43,116400.0,14.3539,14.3539,14.3292,14.3456,116400.0
2012-06-12 12:20:00,17.43,17.46,17.43,17.44,28000.0,14.3456,14.3703,14.3456,14.3539,28000.0
2012-06-12 12:30:00,17.44,17.47,17.43,17.46,81600.0,14.3539,14.3786,14.3456,14.3703,81600.0
2012-06-12 12:40:00,17.45,17.46,17.45,17.45,49200.0,14.3621,14.3703,14.3621,14.3621,49200.0
2012-06-12 12:50:00,17.45,17.46,17.44,17.45,81200.0,14.3621,14.3703,14.3539,14.3621,81200.0
2012-06-12 13:00:00,17.46,17.46,17.45,17.46,34400.0,14.3703,14.3703,14.3621,14.3703,34400.0
2012-06-12 13:10:00,17.45,17.53,17.45,17.52,130800.0,14.3621,14.4279,14.3621,14.4197,130800.0
2012-06-12 13:20:00,17.52,17.53,17.49,17.49,44000.0,14.4197,14.4279,14.395,14.395,44000.0
2012-06-12 13:30:00,17.49,17.53,17.49,17.53,66800.0,14.395,14.4279,14.395,14.4279,66800.0
2012-06-12 13:40:00,17.54,17.54,17.5,17.51,53600.0,14.4362,14.4362,14.4033,14.4115,53600.0
2012-06-12 13:50:00,17.52,17.53,17.48,17.49,25600.0,14.4197,14.4279,14.3868,14.395,25600.0
2012-06-12 14:00:00,17.49,17.51,17.48,17.5,37200.0,14.395,14.4115,14.3868,14.4033,37200.0
2012-06-12 14:10:00,17.5,17.51,17.48,17.5,34800.0,14.4033,14.4115,14.3868,14.4033,34800.0
2012-06-12 14:20:00,17.5,17.51,17.49,17.49,90000.0,14.4033,14.4115,14.395,14.395,90000.0
2012-06-12 14:30:00,17.49,17.55,17.49,17.55,76800.0,14.395,14.4444,14.395,14.4444,76800.0
2012-06-12 14:40:00,17.55,17.55,17.54,17.55,47600.0,14.4444,14.4444,14.4362,14.4444,47600.0
2012-06-12 14:50:00,17.55,17.55,17.51,17.54,57200.0,14.4444,14.4444,14.4115,14.4362,57200.0
2012-06-12 15:00:00,17.54,17.54,17.53,17.54,26000.0,14.4362,14.4362,14.4279,14.4362,26000.0
2012-06-12 15:10:00,17.54,17.55,17.51,17.51,42800.0,14.4362,14.4444,14.4115,14.4115,42800.0
2012-06-12 15:20:00,17.52,17.56,17.5,17.55,66800.0,14.4197,14.4526,14.4033,14.4444,66800.0
2012-06-12 15:30:00,17.56,17.56,17.52,17.54,105200.0,14.4526,14.4526,14.4197,14.4362,105200.0
2012-06-12 15:40:00,17.54,17.59,17.54,17.57,214800.0,14.4362,14.4773,14.4362,14.4609,214800.0
2012-06-12 15:50:00,17.57,17.58,17.55,17.58,330800.0,14.4609,14.4691,14.4444,14.4691,330800.0
2012-06-13 09:30:00,17.53,17.54,17.47,17.49,125200.0,14.4279,14.4362,14.3786,14.395,125200.0
2012-06-13 09:40:00,17.49,17.54,17.47,17.48,118400.0,14.395,14.4362,14.3786,14.3868,118400.0
2012-06-13 09:50:00,17.47,17.47,17.4,17.43,141200.0,14.3786,14.3786,14.3209,14.3456,141200.0
2012-06-13 10:00:00,17.42,17.5,17.41,17.5,109200.0,14.3374,14.4033,14.3292,14.4033,109200.0
2012-06-13 10:10:00,17.5,17.53,17.5,17.52,113600.0,14.4033,14.4279,14.4033,14.4197,113600.0
2012-06-13 10:20:00,17.53,17.54,17.48,17.51,67200.0,14.4279,14.4362,14.3868,14.4115,67200.0
2012-06-13 10:30:00,17.52,17.59,17.52,17.59,72400.0,14.4197,14.4773,14.4197,14.4773,72400.0
2012-06-13 10:40:00,17.6,17.62,17.59,17.6,50400.0,14.4856,14.502,14.4773,14.4856,50400.0
2012-06-13 10:50:00,17.6,17.63,17.59,17.63,48400.0,14.4856,14.5102,14.4773,14.5102,48400.0
2012-06-13 11:00:00,17.62,17.62,17.56,17.56,54400.0,14.502,14.502,14.4526,14.4526,54400.0
2012-06-13 11:10:00,17.57,17.62,17.56,17.6,114400.0,14.4609,14.502,14.4526,14.4856,114400.0
2012-06-13 11:20:00,17.59,17.62,17.58,17.58,65200.0,14.4773,14.502,14.4691,14.4691,65200.0
2012-06-13 11:30:00,17.59,17.62,17.58,17.59,33200.0,14.4773,14.502,14.4691,14.4773,33200.0
2012-06-13 11:40:00,17.59,17.6,17.57,17.58,38000.0,14.4773,14.4856,14.4609,14.4691,38000.0
2012-06-13 11:50:00,17.58,17.58,17.54,17.55,32400.0,14.4691,14.4691,14.4362,14.4444,32400.0
2012-06-13 12:00:00,17.55,17.55,17.49,17.5,38000.0,14.4444,14.4444,14.395,14.4033,38000.0
2012-06-13 12:10:00,17.5,17.54,17.5,17.54,26800.0,14.4033,14.4362,14.4033,14.4362,26800.0
2012-06-13 12:20:00,17.53,17.54,17.52,17.53,31600.0,14.4279,14.4362,14.4197,14.4279,31600.0
2012-06-13 12:30:00,17.55,17.61,17.55,17.61,503200.0,14.4444,14.4938,14.4444,14.4938,503200.0
2012-06-13 12:40:00,17.61,17.64,17.6,17.6,94400.0,14.4938,14.5185,14.4856,14.4856,94400.0
2012-06-13 12:50:00,17.61,17.61,17.59,17.61,61600.0,14.4938,14.4938,14.4773,14.4938,61600.0
2012-06-13 13:00:00,17.6,17.62,17.58,17.62,27600.0,14.4856,14.502,14.4691,14.502,27600.0
2012-06-13 13:10:00,17.62,17.62,17.59,17.61,47600.0,14.502,14.502,14.4773,14.4938,47600.0
2012-06-13 13:20:00,17.61,17.63,17.57,17.63,96400.0,14.4938,14.5102,14.4609,14.5102,96400.0
2012-06-13 13:30:00,17.63,17.63,17.61,17.63,40000.0,14.5102,14.5102,14.4938,14.5102,40000.0
2012-06-13 13:40:00,17.63,17.63,17.56,17.56,292800.0,14.5102,14.5102,14.4526,14.4526,292800.0
2012-06-13 13:50:00,17.56,17.59,17.52,17.52,285600.0,14.4526,14.4773,14.4197,14.4197,285600.0
2012-06-13 14:00:00,17.52,17.54,17.52,17.52,23600.0,14.4197,14.4362,14.4197,14.4197,23600.0
2012-06-13 14:10:00,17.51,17.51,17.49,17.5,71200.0,14.4115,14.4115,14.395,14.4033,71200.0
2012-06-13 14:20:00,17.5,17.51,17.49,17.5,16400.0,14.4033,14.4115,14.395,14.4033,16400.0
2012-06-13 14:30:00,17.5,17.51,17.46,17.46,103200.0,14.4033,14.4115,14.3703,14.3703,103200.0
2012-06-13 14:40:00,17.47,17.47,17.41,17.45,130800.0,14.3786,14.3786,14.3292,14.3621,130800.0
2012-06-13 14:50:00,17.46,17.46,17.43,17.43,30400.0,14.3703,14.3703,14.3456,14.3456,30400.0
2012-06-13 15:00:00,17.43,17.43,17.39,17.41,71200.0,14.3456,14.3456,14.3127,14.3292,71200.0
2012-06-13 15:10:00,17.41,17.41,17.33,17.33,104400.0,14.3292,14.3292,14.2633,14.2633,104400.0
2012-06-13 15:20:00,17.32,17.34,17.3,17.31,88000.0,14.2551,14.2716,14.2386,14.2469,88000.0
2012-06-13 15:30:00,17.31,17.35,17.31,17.34,99600.0,14.2469,14.2798,14.2469,14.2716,99600.0
2012-06-13 15:40:00,17.34,17.34,17.29,17.29,98000.0,14.2716,14.2716,14.2304,14.2304,98000.0
2012-06-13 15:50:00,17.29,17.37,17.28,17.35,263200.0,14.2304,14.2963,14.2222,14.2798,263200.0
2012-06-14 09:30:00,17.39,17.4,17.34,17.35,93200.0,14.3127,14.3209,14.2716,14.2798,93200.0
2012-06-14 09:40:00,17.33,17.4,17.33,17.39,20800.0,14.2633,14.3209,14.2633,14.3127,20800.0
2012-06-14 09:50:00,17.41,17.49,17.39,17.49,29600.0,14.3292,14.395,14.3127,14.395,29600.0
2012-06-14 10:00:00,17.5,17.5,17.48,17.48,32400.0,14.4033,14.4033,14.3868,14.3868,32400.0
2012-06-14 10:10:00,17.48,17.49,17.45,17.48,298800.0,14.3868,14.395,14.3621,14.3868,298800.0
2012-06-14 10:20:00,17.47,17.48,17.45,17.48,60800.0,14.3786,14.3868,14.3621,14.3868,60800.0
2012-06-14 10:30:00,17.49,17.49,17.44,17.49,83200.0,14.395,14.395,14.3539,14.395,83200.0
2012-06-14 10:40:00,17.5,17.52,17.48,17.51,60800.0,14.4033,14.4197,14.3868,14.4115,60800.0
2012-06-14 10:50:00,17.52,17.55,17.51,17.54,57600.0,14.4197,14.4444,14.4115,14.4362,57600.0
2012-06-14 11:00:00,17.53,17.55,17.51,17.53,25200.0,14.4279,14.4444,14.4115,14.4279,25200.0
2012-06-14 11:10:00,17.52,17.54,17.51,17.52,94000.0,14.4197,14.4362,14.4115,14.4197,94000.0
2012-06-14 11:20:00,17.52,17.55,17.52,17.54,94000.0,14.4197,14.4444,14.4197,14.4362,94000.0
2012-06-14 11:30:00,17.55,17.55,17.52,17.54,53200.0,14.4444,14.4444,14.4197,14.4362,53200.0
2012-06-14 11:40:00,17.54,17.54,17.53,17.54,15200.0,14.4362,14.4362,14.4279,14.4362,15200.0
2012-06-14 11:50:00,17.54,17.54,17.5,17.51,19600.0,14.4362,14.4362,14.4033,14.4115,19600.0
2012-06-14 12:00:00,17.51,17.52,17.5,17.5,22400.0,14.4115,14.4197,14.4033,14.4033,22400.0
2012-06-14 12:10:00,17.51,17.52,17.5,17.51,74000.0,14.4115,14.4197,14.4033,14.4115,74000.0
2012-06-14 12:20:00,17.52,17.53,17.51,17.51,29600.0,14.4197,14.4279,14.4115,14.4115,29600.0
2012-06-14 12:30:00,17.51,17.52,17.5,17.52,51200.0,14.4115,14.4197,14.4033,14.4197,51200.0
2012-06-14 12:40:00,17.51,17.55,17.51,17.55,37200.0,14.4115,14.4444,14.4115,14.4444,37200.0
2012-06-14 12:50:00,17.54,17.55,17.54,17.55,12800.0,14.4362,14.4444,14.4362,14.4444,12800.0
2012-06-14 13:00:00,17.55,17.55,17.54,17.54,34000.0,14.4444,14.4444,14.4362,14.4362,34000.0
2012-06-14 13:10:00,17.54,17.54,17.5,17.51,60800.0,14.4362,14.4362,14.4033,14.4115,60800.0
2012-06-14 13:20:00,17.51,17.51,17.48,17.49,52800.0,14.4115,14.4115,14.3868,14.395,52800.0
2012-06-14 13:30:00,17.49,17.53,17.49,17.53,116400.0,14.395,14.4279,14.395,14.4279,116400.0
2012-06-14 13:40:00,17.52,17.52,17.49,17.5,21200.0,14.4197,14.4197,14.395,14.4033,21200.0
2012-06-14 13:50:00,17.5,17.52,17.5,17.52,32400.0,14.4033,14.4197,14.4033,14.4197,32400.0
2012-06-14 14:00:00,17.51,17.53,17.51,17.52,30800.0,14.4115,14.4279,14.4115,14.4197,30800.0
2012-06-14 14:10:00,17.52,17.53,17.52,17.52,62400.0,14.4197,14.4279,14.4197,14.4197,62400.0
2012-06-14 14:20:00,17.52,17.52,17.45,17.46,41200.0,14.4197,14.4197,14.3621,14.3703,41200.0
2012-06-14 14:30:00,17.45,17.46,17.43,17.45,43600.0,14.3621,14.3703,14.3456,14.3621,43600.0
2012-06-14 14:40:00,17.45,17.45,17.42,17.42,32800.0,14.3621,14.3621,14.3374,14.3374,32800.0
2012-06-14 14:50:00,17.42,17.43,17.38,17.38,514400.0,14.3374,14.3456,14.3045,14.3045,514400.0
2012-06-14 15:00:00,17.38,17.61,17.37,17.5,392400.0,14.3045,14.4938,14.2963,14.4033,392400.0
2012-06-14 15:10:00,17.5,17.55,17.45,17.45,262400.0,14.4033,14.4444,14.3621,14.3621,262400.0
2012-06-14 15:20:00,17.46,17.49,17.41,17.45,562800.0,14.3703,14.395,14.3292,14.3621,562800.0
2012-06-14 15:30:00,17.45,17.55,17.45,17.54,594000.0,14.3621,14.4444,14.3621,14.4362,594000.0
2012-06-14 15:40:00,17.54,17.57,17.51,17.57,131600.0,14.4362,14.4609,14.4115,14.4609,131600.0
2012-06-14 15:50:00,17.56,17.58,17.53,17.55,251600.0,14.4526,14.4691,14.4279,14.4444,251600.0
2012-06-15 09:30:00,17.58,17.58,17.52,17.52,127200.0,14.4691,14.4691,14.4197,14.4197,127200.0
2012-06-15 09:40:00,17.52,17.57,17.52,17.55,35600.0,14.4197,14.4609,14.4197,14.4444,35600.0
2012-06-15 09:50:00,17.55,17.6,17.53,17.6,77600.0,14.4444,14.4856,14.4279,14.4856,77600.0
2012-06-15 10:00:00,17.6,17.63,17.6,17.63,162800.0,14.4856,14.5102,14.4856,14.5102,162800.0
2012-06-15 10:10:00,17.63,17.63,17.6,17.61,101600.0,14.5102,14.5102,14.4856,14.4938,101600.0
2012-06-15 10:20:00,17.6,17.61,17.57,17.59,51600.0,14.4856,14.4938,14.4609,14.4773,51600.0
2012-06-15 10:30:00,17.59,17.61,17.57,17.59,62000.0,14.4773,14.4938,14.4609,14.4773,62000.0
2012-06-15 10:40:00,17.59,17.64,17.58,17.63,60400.0,14.4773,14.5185,14.4691,14.5102,60400.0
2012-06-15 10:50:00,17.63,17.64,17.62,17.63,26800.0,14.5102,14.5185,14.502,14.5102,26800.0
2012-06-15 11:00:00,17.63,17.65,17.63,17.65,66000.0,14.5102,14.5267,14.5102,14.5267,66000.0
2012-06-15 11:10:00,17.65,17.66,17.65,17.66,102800.0,14.5267,14.5349,14.5267,14.5349,102800.0
2012-06-15 11:20:00,17.65,17.66,17.64,17.65,45200.0,14.5267,14.5349,14.5185,14.5267,45200.0
2012-06-15 11:30:00,17.65,17.67,17.65,17.66,78800.0,14.5267,14.5432,14.5267,14.5349,78800.0
2012-06-15 11:40:00,17.67,17.68,17.66,17.66,59200.0,14.5432,14.5514,14.5349,14.5349,59200.0
2012-06-15 11:50:00,17.67,17.68,17.65,17.66,32400.0,14.5432,14.5514,14.5267,14.5349,32400.0
2012-06-15 12:00:00,17.65,17.66,17.65,17.65,26400.0,14.5267,14.5349,14.5267,14.5267,26400.0
2012-06-15 12:10:00,17.65,17.65,17.64,17.64,12000.0,14.5267,14.5267,14.5185,14.5185,12000.0
2012-06-15 12:20:00,17.65,17.65,17.64,17.65,21600.0,14.5267,14.5267,14.5185,14.5267,21600.0
2012-06-15 12:30:00,17.66,17.66,17.62,17.62,17600.0,14.5349,14.5349,14.502,14.502,17600.0
2012-06-15 12:40:00,17.63,17.64,17.62,17.64,16400.0,14.5102,14.5185,14.502,14.5185,16400.0
2012-06-15 12:50:00,17.64,17.65,17.63,17.65,458400.0,14.5185,14.5267,14.5102,14.5267,458400.0
2012-06-15 13:00:00,17.65,17.69,17.65,17.68,64400.0,14.5267,14.5596,14.5267,14.5514,64400.0
2012-06-15 13:10:00,17.68,17.71,17.68,17.7,24400.0,14.5514,14.5761,14.5514,14.5679,24400.0
2012-06-15 13:20:00,17.69,17.69,17.68,17.68,65600.0,14.5596,14.5596,14.5514,14.5514,65600.0
2012-06-15 13:30:00,17.68,17.7,17.68,17.69,42800.0,14.5514,14.5679,14.5514,14.5596,42800.0
2012-06-15 13:40:00,17.68,17.69,17.68,17.69,21600.0,14.5514,14.5596,14.5514,14.5596,21600.0
2012-06-15 13:50:00,17.69,17.7,17.68,17.7,37600.0,14.5596,14.5679,14.5514,14.5679,37600.0
2012-06-15 14:00:00,17.7,17.71,17.69,17.7,20800.0,14.5679,14.5761,14.5596,14.5679,20800.0
2012-06-15 14:10:00,17.7,17.71,17.7,17.71,24800.0,14.5679,14.5761,14.5679,14.5761,24800.0
2012-06-15 14:20:00,17.71,17.76,17.7,17.75,103200.0,14.5761,14.6172,14.5679,14.609,103200.0
2012-06-15 14:30:00,17.75,17.78,17.74,17.78,66000.0,14.609,14.6337,14.6008,14.6337,66000.0
2012-06-15 14:40:00,17.78,17.78,17.76,17.76,33600.0,14.6337,14.6337,14.6172,14.6172,33600.0
2012-06-15 14:50:00,17.75,17.75,17.73,17.74,74400.0,14.609,14.609,14.5926,14.6008,74400.0
2012-06-15 15:00:00,17.74,17.77,17.73,17.77,139600.0,14.6008,14.6255,14.5926,14.6255,139600.0
2012-06-15 15:10:00,17.77,17.79,17.75,17.78,110800.0,14.6255,14.6419,14.609,14.6337,110800.0
2012-06-15 15:20:00,17.78,17.78,17.77,17.77,29600.0,14.6337,14.6337,14.6255,14.6255,29600.0
2012-06-15 15:30:00,17.78,17.78,17.75,17.77,44800.0,14.6337,14.6337,14.609,14.6255,44800.0
2012-06-15 15:40:00,17.77,17.79,17.77,17.78,187200.0,14.6255,14.6419,14.6255,14.6337,187200.0
2012-06-15 15:50:00,17.78,17.79,17.76,17.76,638800.0,14.6337,14.6419,14.6172,14.6172,638800.0
2012-06-18 09:30:00,17.66,17.66,17.58,17.65,442400.0,14.5349,14.5349,14.4691,14.5267,442400.0
2012-06-18 09:40:00,17.66,17.72,17.65,17.68,551200.0,14.5349,14.5843,14.5267,14.5514,551200.0
2012-06-18 09:50:00,17.68,17.7,17.66,17.7,179200.0,14.5514,14.5679,14.5349,14.5679,179200.0
2012-06-18 10:00:00,17.7,17.73,17.68,17.71,106000.0,14.5679,14.5926,14.5514,14.5761,106000.0
2012-06-18 10:10:00,17.71,17.76,17.69,17.75,248000.0,14.5761,14.6172,14.5596,14.609,248000.0
2012-06-18 10:20:00,17.77,17.8,17.75,17.79,404400.0,14.6255,14.6502,14.609,14.6419,404400.0
2012-06-18 10:30:00,17.79,17.79,17.76,17.77,54800.0,14.6419,14.6419,14.6172,14.6255,54800.0
2012-06-18 10:40:00,17.78,17.84,17.77,17.84,120400.0,14.6337,14.6831,14.6255,14.6831,120400.0
2012-06-18 10:50:00,17.84,17.85,17.77,17.78,96800.0,14.6831,14.6913,14.6255,14.6337,96800.0
2012-06-18 11:00:00,17.79,17.79,17.74,17.75,168000.0,14.6419,14.6419,14.6008,14.609,168000.0
2012-06-18 11:10:00,17.75,17.77,17.72,17.72,74800.0,14.609,14.6255,14.5843,14.5843,74800.0
2012-06-18 11:20:00,17.72,17.74,17.71,17.73,128000.0,14.5843,14.6008,14.5761,14.5926,128000.0
2012-06-18 11:30:00,17.74,17.74,17.69,17.69,67600.0,14.6008,14.6008,14.5596,14.5596,67600.0
2012-06-18 11:40:00,17.7,17.75,17.69,17.73,155600.0,14.5679,14.609,14.5596,14.5926,155600.0
2012-06-18 11:50:00,17.73,17.74,17.7,17.74,90400.0,14.5926,14.6008,14.5679,14.6008,90400.0
2012-06-18 12:00:00,17.73,17.73,17.7,17.7,65600.0,14.5926,14.5926,14.5679,14.5679,65600.0
2012-06-18 12:10:00,17.71,17.73,17.7,17.73,54400.0,14.5761,14.5926,14.5679,14.5926,54400.0
2012-06-18 12:20:00,17.73,17.74,17.72,17.73,50800.0,14.5926,14.6008,14.5843,14.5926,50800.0
2012-06-18 12:30:00,17.73,17.74,17.71,17.73,38000.0,14.5926,14.6008,14.5761,14.5926,38000.0
2012-06-18 12:40:00,17.73,17.75,17.72,17.75,29600.0,14.5926,14.609,14.5843,14.609,29600.0
2012-06-18 12:50:00,17.76,17.78,17.7,17.72,56000.0,14.6172,14.6337,14.5679,14.5843,56000.0
2012-06-18 13:00:00,17.72,17.74,17.71,17.74,74400.0,14.5843,14.6008,14.5761,14.6008,74400.0
2012-06-18 13:10:00,17.74,17.75,17.74,17.75,55200.0,14.6008,14.609,14.6008,14.609,55200.0
2012-06-18 13:20:00,17.75,17.8,17.75,17.79,26400.0,14.609,14.6502,14.609,14.6419,26400.0
2012-06-18 13:30:00,17.79,17.82,17.78,17.8,33600.0,14.6419,14.6666,14.6337,14.6502,33600.0
2012-06-18 13:40:00,17.8,17.8,17.78,17.78,134800.0,14.6502,14.6502,14.6337,14.6337,134800.0
2012-06-18 13:50:00,17.77,17.82,17.77,17.82,14000.0,14.6255,14.6666,14.6255,14.6666,14000.0
2012-06-18 14:00:00,17.82,17.82,17.8,17.81,45200.0,14.6666,14.6666,14.6502,14.6584,45200.0
2012-06-18 14:10:00,17.81,17.85,17.81,17.84,227200.0,14.6584,14.6913,14.6584,14.6831,227200.0
2012-06-18 14:20:00,17.85,17.86,17.82,17.82,116800.0,14.6913,14.6995,14.6666,14.6666,116800.0
2012-06-18 14:30:00,17.82,17.84,17.82,17.83,56000.0,14.6666,14.6831,14.6666,14.6749,56000.0
2012-06-18 14:40:00,17.82,17.83,17.79,17.8,45200.0,14.6666,14.6749,14.6419,14.6502,45200.0
2012-06-18 14:50:00,17.8,17.81,17.79,17.81,142400.0,14.6502,14.6584,14.6419,14.6584,142400.0
2012-06-18 15:00:00,17.8,17.83,17.8,17.81,34000.0,14.6502,14.6749,14.6502,14.6584,34000.0
2012-06-18 15:10:00,17.81,17.81,17.74,17.75,179200.0,14.6584,14.6584,14.6008,14.609,179200.0
2012-06-18 15:20:00,17.76,17.79,17.74,17.78,506800.0,14.6172,14.6419,14.6008,14.6337,506800.0
2012-06-18 15:30:00,17.78,17.8,17.75,17.79,141200.0,14.6337,14.6502,14.609,14.6419,141200.0
2012-06-18 15:40:00,17.79,17.81,17.78,17.8,186000.0,14.6419,14.6584,14.6337,14.6502,186000.0
2012-06-18 15:50:00,17.79,17.81,17.77,17.78,506800.0,14.6419,14.6584,14.6255,14.6337,506800.0
2012-06-19 09:30:00,17.78,17.85,17.78,17.82,133600.0,14.6887,14.7465,14.6887,14.7218,133600.0
2012-06-19 09:40:00,17.81,17.83,17.77,17.83,64400.0,14.7135,14.73,14.6804,14.73,64400.0
2012-06-19 09:50:00,17.84,17.9,17.84,17.89,290000.0,14.7383,14.7878,14.7383,14.7796,290000.0
2012-06-19 10:00:00,17.9,17.93,17.9,17.91,302000.0,14.7878,14.8126,14.7878,14.7961,302000.0
2012-06-19 10:10:00,17.92,18.0,17.92,18.0,217200.0,14.8044,14.8705,14.8044,14.8705,217200.0
2012-06-19 10:20:00,18.0,18.04,18.0,18.04,202000.0,14.8705,14.9035,14.8705,14.9035,202000.0
2012-06-19 10:30:00,18.04,18.08,18.04,18.04,233200.0,14.9035,14.9366,14.9035,14.9035,233200.0
2012-06-19 10:40:00,18.04,18.04,18.0,18.01,69600.0,14.9035,14.9035,14.8705,14.8787,69600.0
2012-06-19 10:50:00,18.02,18.04,18.02,18.03,105200.0,14.887,14.9035,14.887,14.8952,105200.0
2012-06-19 11:00:00,18.03,18.06,18.01,18.02,415200.0,14.8952,14.92,14.8787,14.887,415200.0
2012-06-19 11:10:00,18.01,18.04,18.0,18.0,136400.0,14.8787,14.9035,14.8705,14.8705,136400.0
2012-06-19 11:20:00,18.0,18.01,17.98,17.99,50400.0,14.8705,14.8787,14.8539,14.8622,50400.0
2012-06-19 11:30:00,17.99,18.02,17.99,18.02,29200.0,14.8622,14.887,14.8622,14.887,29200.0
2012-06-19 11:40:00,18.02,18.05,18.02,18.04,61600.0,14.887,14.9118,14.887,14.9035,61600.0
2012-06-19 11:50:00,18.04,18.07,18.04,18.07,28000.0,14.9035,14.9283,14.9035,14.9283,28000.0
2012-06-19 12:00:00,18.07,18.07,18.05,18.05,55600.0,14.9283,14.9283,14.9118,14.9118,55600.0
2012-06-19 12:10:00,18.05,18.05,18.03,18.03,12800.0,14.9118,14.9118,14.8952,14.8952,12800.0
2012-06-19 12:20:00,18.04,18.05,18.04,18.04,20400.0,14.9035,14.9118,14.9035,14.9035,20400.0
2012-06-19 12:30:00,18.03,18.04,18.02,18.02,14400.0,14.8952,14.9035,14.887,14.887,14400.0
2012-06-19 12:40:00,18.02,18.04,18.01,18.03,18800.0,14.887,14.9035,14.8787,14.8952,18800.0
2012-06-19 12:50:00,18.03,18.06,18.03,18.05,33200.0,14.8952,14.92,14.8952,14.9118,33200.0
2012-06-19 13:00:00,18.05,18.05,18.04,18.05,26400.0,14.9118,14.9118,14.9035,14.9118,26400.0
2012-06-19 13:10:00,18.05,18.06,18.04,18.06,47600.0,14.9118,14.92,14.9035,14.92,47600.0
2012-06-19 13:20:00,18.06,18.11,18.06,18.11,154800.0,14.92,14.9613,14.92,14.9613,154800.0
2012-06-19 13:30:00,18.11,18.13,18.1,18.13,64000.0,14.9613,14.9779,14.9531,14.9779,64000.0
2012-06-19 13:40:00,18.13,18.13,18.08,18.09,24000.0,14.9779,14.9779,14.9366,14.9448,24000.0
2012-06-19 13:50:00,18.09,18.09,18.07,18.09,23600.0,14.9448,14.9448,14.9283,14.9448,23600.0
2012-06-19 14:00:00,18.1,18.11,18.08,18.09,36800.0,14.9531,14.9613,14.9366,14.9448,36800.0
2012-06-19 14:10:00,18.1,18.1,18.09,18.1,20000.0,14.9531,14.9531,14.9448,14.9531,20000.0
2012-06-19 14:20:00,18.1,18.1,18.07,18.07,38800.0,14.9531,14.9531,14.9283,14.9283,38800.0
2012-06-19 14:30:00,18.07,18.07,18.03,18.04,97200.0,14.9283,14.9283,14.8952,14.9035,97200.0
2012-06-19 14:40:00,18.06,18.07,18.0,18.02,94400.0,14.92,14.9283,14.8705,14.887,94400.0
2012-06-19 14:50:00,18.02,18.06,18.01,18.06,86800.0,14.887,14.92,14.8787,14.92,86800.0
2012-06-19 15:00:00,18.06,18.06,18.04,18.06,34400.0,14.92,14.92,14.9035,14.92,34400.0
2012-06-19 15:10:00,18.07,18.09,18.06,18.09,66800.0,14.9283,14.9448,14.92,14.9448,66800.0
2012-06-19 15:20:00,18.09,18.09,18.05,18.07,51200.0,14.9448,14.9448,14.9118,14.9283,51200.0
2012-06-19 15:30:00,18.07,18.09,18.04,18.06,72400.0,14.9283,14.9448,14.9035,14.92,72400.0
2012-06-19 15:40:00,18.06,18.08,18.03,18.04,92800.0,14.92,14.9366,14.8952,14.9035,92800.0
2012-06-19 15:50:00,18.03,18.05,18.02,18.02,883200.0,14.8952,14.9118,14.887,14.887,883200.0
2012-06-20 09:30:00,18.01,18.05,17.97,17.99,524400.0,14.8787,14.9118,14.8457,14.8622,524400.0
2012-06-20 09:40:00,17.99,17.99,17.95,17.97,224000.0,14.8622,14.8622,14.8292,14.8457,224000.0
2012-06-20 09:50:00,17.98,18.02,17.97,18.02,74000.0,14.8539,14.887,14.8457,14.887,74000.0
2012-06-20 10:00:00,18.02,18.03,17.98,18.0,27600.0,14.887,14.8952,14.8539,14.8705,27600.0
2012-06-20 10:10:00,18.0,18.04,18.0,18.03,44800.0,14.8705,14.9035,14.8705,14.8952,44800.0
2012-06-20 10:20:00,18.03,18.04,18.0,18.04,12000.0,14.8952,14.9035,14.8705,14.9035,12000.0
2012-06-20 10:30:00,18.03,18.03,17.99,17.99,26400.0,14.8952,14.8952,14.8622,14.8622,26400.0
2012-06-20 10:40:00,17.98,18.0,17.97,17.99,49200.0,14.8539,14.8705,14.8457,14.8622,49200.0
2012-06-20 10:50:00,17.99,18.01,17.97,17.98,118400.0,14.8622,14.8787,14.8457,14.8539,118400.0
2012-06-20 11:00:00,17.98,18.02,17.98,18.01,241600.0,14.8539,14.887,14.8539,14.8787,241600.0
2012-06-20 11:10:00,18.01,18.03,18.01,18.01,94400.0,14.8787,14.8952,14.8787,14.8787,94400.0
2012-06-20 11:20:00,18.01,18.03,18.01,18.02,66000.0,14.8787,14.8952,14.8787,14.887,66000.0
2012-06-20 11:30:00,18.03,18.03,18.01,18.01,73200.0,14.8952,14.8952,14.8787,14.8787,73200.0
2012-06-20 11:40:00,18.01,18.03,18.0,18.03,76800.0,14.8787,14.8952,14.8705,14.8952,76800.0
2012-06-20 11:50:00,18.03,18.03,18.0,18.0,73200.0,14.8952,14.8952,14.8705,14.8705,73200.0
2012-06-20 12:00:00,18.0,18.01,17.97,17.97,106800.0,14.8705,14.8787,14.8457,14.8457,106800.0
2012-06-20 12:10:00,17.97,18.0,17.97,18.0,98800.0,14.8457,14.8705,14.8457,14.8705,98800.0
2012-06-20 12:20:00,17.99,18.0,17.95,17.97,112400.0,14.8622,14.8705,14.8292,14.8457,112400.0
2012-06-20 12:30:00,17.95,17.98,17.88,17.92,786800.0,14.8292,14.8539,14.7713,14.8044,786800.0
2012-06-20 12:40:00,17.92,18.04,17.92,18.0,312400.0,14.8044,14.9035,14.8044,14.8705,312400.0
2012-06-20 12:50:00,18.0,18.05,17.97,18.04,139200.0,14.8705,14.9118,14.8457,14.9035,139200.0
2012-06-20 13:00:00,18.05,18.12,18.05,18.1,239600.0,14.9118,14.9696,14.9118,14.9531,239600.0
2012-06-20 13:10:00,18.1,18.1,18.04,18.07,49200.0,14.9531,14.9531,14.9035,14.9283,49200.0
2012-06-20 13:20:00,18.03,18.07,18.03,18.04,120400.0,14.8952,14.9283,14.8952,14.9035,120400.0
2012-06-20 13:30:00,18.04,18.05,17.99,18.01,110400.0,14.9035,14.9118,14.8622,14.8787,110400.0
2012-06-20 13:40:00,18.0,18.05,18.0,18.05,64400.0,14.8705,14.9118,14.8705,14.9118,64400.0
2012-06-20 13:50:00,18.05,18.06,18.02,18.06,80000.0,14.9118,14.92,14.887,14.92,80000.0
2012-06-20 14:00:00,18.05,18.06,18.02,18.05,71600.0,14.9118,14.92,14.887,14.9118,71600.0
2012-06-20 14:10:00,18.05,18.07,18.0,18.0,158800.0,14.9118,14.9283,14.8705,14.8705,158800.0
2012-06-20 14:20:00,18.0,18.02,17.97,17.99,164000.0,14.8705,14.887,14.8457,14.8622,164000.0
2012-06-20 14:30:00,18.0,18.03,17.99,18.0,132000.0,14.8705,14.8952,14.8622,14.8705,132000.0
2012-06-20 14:40:00,18.0,18.0,17.92,17.94,181600.0,14.8705,14.8705,14.8044,14.8209,181600.0
2012-06-20 14:50:00,17.95,17.98,17.93,17.95,130800.0,14.8292,14.8539,14.8126,14.8292,130800.0
2012-06-20 15:00:00,17.96,17.96,17.92,17.93,60400.0,14.8374,14.8374,14.8044,14.8126,60400.0
2012-06-20 15:10:00,17.92,17.96,17.9,17.9,123200.0,14.8044,14.8374,14.7878,14.7878,123200.0
2012-06-20 15:20:00,17.9,17.96,17.9,17.96,59200.0,14.7878,14.8374,14.7878,14.8374,59200.0
2012-06-20 15:30:00,17.95,17.97,17.92,17.93,70400.0,14.8292,14.8457,14.8044,14.8126,70400.0
2012-06-20 15:40:00,17.93,17.99,17.93,17.98,101600.0,14.8126,14.8622,14.8126,14.8539,101600.0
2012-06-20 15:50:00,17.97,17.98,17.94,17.98,866400.0,14.8457,14.8539,14.8209,14.8539,866400.0
2012-06-21 09:30:00,17.93,17.98,17.92,17.93,878800.0,14.8126,14.8539,14.8044,14.8126,878800.0
2012-06-21 09:40:00,17.92,17.92,17.87,17.88,122800.0,14.8044,14.8044,14.7631,14.7713,122800.0
2012-06-21 09:50:00,17.88,17.92,17.88,17.89,58000.0,14.7713,14.8044,14.7713,14.7796,58000.0
2012-06-21 10:00:00,17.89,17.89,17.77,17.8,194000.0,14.7796,14.7796,14.6804,14.7052,194000.0
2012-06-21 10:10:00,17.82,17.84,17.8,17.82,54400.0,14.7218,14.7383,14.7052,14.7218,54400.0
2012-06-21 10:20:00,17.83,17.84,17.79,17.81,60800.0,14.73,14.7383,14.697,14.7135,60800.0
2012-06-21 10:30:00,17.8,17.85,17.8,17.82,536000.0,14.7052,14.7465,14.7052,14.7218,536000.0
2012-06-21 10:40:00,17.82,17.86,17.82,17.85,140400.0,14.7218,14.7548,14.7218,14.7465,140400.0
2012-06-21 10:50:00,17.85,17.87,17.83,17.85,127200.0,14.7465,14.7631,14.73,14.7465,127200.0
2012-06-21 11:00:00,17.83,17.84,17.73,17.73,778800.0,14.73,14.7383,14.6474,14.6474,778800.0
2012-06-21 11:10:00,17.73,17.75,17.73,17.75,524000.0,14.6474,14.6639,14.6474,14.6639,524000.0
2012-06-21 11:20:00,17.75,17.75,17.69,17.72,214800.0,14.6639,14.6639,14.6144,14.6391,214800.0
2012-06-21 11:30:00,17.71,17.71,17.66,17.69,148800.0,14.6309,14.6309,14.5896,14.6144,148800.0
2012-06-21 11:40:00,17.68,17.7,17.66,17.69,81200.0,14.6061,14.6226,14.5896,14.6144,81200.0
2012-06-21 11:50:00,17.69,17.72,17.68,17.72,17600.0,14.6144,14.6391,14.6061,14.6391,17600.0
2012-06-21 12:00:00,17.72,17.73,17.68,17.7,46000.0,14.6391,14.6474,14.6061,14.6226,46000.0
2012-06-21 12:10:00,17.69,17.7,17.67,17.68,71200.0,14.6144,14.6226,14.5978,14.6061,71200.0
2012-06-21 12:20:00,17.68,17.68,17.58,17.59,134000.0,14.6061,14.6061,14.5235,14.5317,134000.0
2012-06-21 12:30:00,17.59,17.61,17.58,17.6,487600.0,14.5317,14.5483,14.5235,14.54,487600.0
2012-06-21 12:40:00,17.6,17.61,17.58,17.61,187600.0,14.54,14.5483,14.5235,14.5483,187600.0
2012-06-21 12:50:00,17.61,17.62,17.61,17.61,69600.0,14.5483,14.5565,14.5483,14.5483,69600.0
2012-06-21 13:00:00,17.61,17.62,17.59,17.61,131200.0,14.5483,14.5565,14.5317,14.5483,131200.0
2012-06-21 13:10:00,17.61,17.61,17.57,17.57,84000.0,14.5483,14.5483,14.5152,14.5152,84000.0
2012-06-21 13:20:00,17.56,17.59,17.55,17.55,58400.0,14.507,14.5317,14.4987,14.4987,58400.0
2012-06-21 13:30:00,17.55,17.57,17.55,17.56,49200.0,14.4987,14.5152,14.4987,14.507,49200.0
2012-06-21 13:40:00,17.55,17.56,17.53,17.54,111200.0,14.4987,14.507,14.4822,14.4904,111200.0
2012-06-21 13:50:00,17.54,17.57,17.54,17.56,112800.0,14.4904,14.5152,14.4904,14.507,112800.0
2012-06-21 14:00:00,17.56,17.56,17.54,17.54,91600.0,14.507,14.507,14.4904,14.4904,91600.0
2012-06-21 14:10:00,17.54,17.54,17.53,17.53,144800.0,14.4904,14.4904,14.4822,14.4822,144800.0
2012-06-21 14:20:00,17.53,17.54,17.5,17.52,150000.0,14.4822,14.4904,14.4574,14.4739,150000.0
2012-06-21 14:30:00,17.53,17.54,17.52,17.53,144400.0,14.4822,14.4904,14.4739,14.4822,144400.0
2012-06-21 14:40:00,17.53,17.57,17.53,17.57,188000.0,14.4822,14.5152,14.4822,14.5152,188000.0
2012-06-21 14:50:00,17.57,17.58,17.55,17.57,136400.0,14.5152,14.5235,14.4987,14.5152,136400.0
2012-06-21 15:00:00,17.57,17.57,17.54,17.54,206000.0,14.5152,14.5152,14.4904,14.4904,206000.0
2012-06-21 15:10:00,17.54,17.54,17.51,17.53,768000.0,14.4904,14.4904,14.4657,14.4822,768000.0
2012-06-21 15:20:00,17.52,17.55,17.5,17.54,245600.0,14.4739,14.4987,14.4574,14.4904,245600.0
2012-06-21 15:30:00,17.53,17.55,17.5,17.53,345200.0,14.4822,14.4987,14.4574,14.4822,345200.0
2012-06-21 15:40:00,17.53,17.54,17.51,17.51,548400.0,14.4822,14.4904,14.4657,14.4657,548400.0
2012-06-21 15:50:00,17.52,17.53,17.5,17.53,1570800.0,14.4739,14.4822,14.4574,14.4822,1570800.0
2012-06-22 09:30:00,17.63,17.67,17.58,17.59,749600.0,14.5648,14.5978,14.5235,14.5317,749600.0
2012-06-22 09:40:00,17.59,17.61,17.55,17.56,499600.0,14.5317,14.5483,14.4987,14.507,499600.0
2012-06-22 09:50:00,17.57,17.6,17.56,17.59,72800.0,14.5152,14.54,14.507,14.5317,72800.0
2012-06-22 10:00:00,17.6,17.65,17.6,17.63,324400.0,14.54,14.5813,14.54,14.5648,324400.0
2012-06-22 10:10:00,17.63,17.65,17.61,17.61,774800.0,14.5648,14.5813,14.5483,14.5483,774800.0
2012-06-22 10:20:00,17.61,17.64,17.6,17.61,737600.0,14.5483,14.5731,14.54,14.5483,737600.0
2012-06-22 10:30:00,17.61,17.63,17.59,17.6,192400.0,14.5483,14.5648,14.5317,14.54,192400.0
2012-06-22 10:40:00,17.6,17.61,17.59,17.61,372800.0,14.54,14.5483,14.5317,14.5483,372800.0
2012-06-22 10:50:00,17.61,17.65,17.61,17.65,465200.0,14.5483,14.5813,14.5483,14.5813,465200.0
2012-06-22 11:00:00,17.64,17.68,17.64,17.66,442800.0,14.5731,14.6061,14.5731,14.5896,442800.0
2012-06-22 11:10:00,17.66,17.67,17.65,17.67,91200.0,14.5896,14.5978,14.5813,14.5978,91200.0
2012-06-22 11:20:00,17.67,17.67,17.64,17.64,30000.0,14.5978,14.5978,14.5731,14.5731,30000.0
2012-06-22 11:30:00,17.63,17.67,17.63,17.66,64800.0,14.5648,14.5978,14.5648,14.5896,64800.0
2012-06-22 11:40:00,17.66,17.69,17.66,17.68,98400.0,14.5896,14.6144,14.5896,14.6061,98400.0
2012-06-22 11:50:00,17.68,17.68,17.66,17.66,93600.0,14.6061,14.6061,14.5896,14.5896,93600.0
2012-06-22 12:00:00,17.66,17.67,17.64,17.64,19600.0,14.5896,14.5978,14.5731,14.5731,19600.0
2012-06-22 12:10:00,17.65,17.66,17.64,17.65,109200.0,14.5813,14.5896,14.5731,14.5813,109200.0
2012-06-22 12:20:00,17.65,17.65,17.62,17.64,64800.0,14.5813,14.5813,14.5565,14.5731,64800.0
2012-06-22 12:30:00,17.64,17.65,17.63,17.63,132000.0,14.5731,14.5813,14.5648,14.5648,132000.0
2012-06-22 12:40:00,17.63,17.65,17.63,17.64,60400.0,14.5648,14.5813,14.5648,14.5731,60400.0
2012-06-22 12:50:00,17.65,17.66,17.64,17.64,37200.0,14.5813,14.5896,14.5731,14.5731,37200.0
2012-06-22 13:00:00,17.64,17.64,17.63,17.64,29200.0,14.5731,14.5731,14.5648,14.5731,29200.0
2012-06-22 13:10:00,17.64,17.65,17.64,17.64,10400.0,14.5731,14.5813,14.5731,14.5731,10400.0
2012-06-22 13:20:00,17.65,17.65,17.63,17.65,24000.0,14.5813,14.5813,14.5648,14.5813,24000.0
2012-06-22 13:30:00,17.65,17.67,17.65,17.66,33200.0,14.5813,14.5978,14.5813,14.5896,33200.0
2012-06-22 13:40:00,17.67,17.68,17.67,17.68,22400.0,14.5978,14.6061,14.5978,14.6061,22400.0
2012-06-22 13:50:00,17.67,17.67,17.66,17.67,7200.0,14.5978,14.5978,14.5896,14.5978,7200.0
2012-06-22 14:00:00,17.67,17.69,17.67,17.68,24800.0,14.5978,14.6144,14.5978,14.6061,24800.0
2012-06-22 14:10:00,17.69,17.69,17.67,17.68,46400.0,14.6144,14.6144,14.5978,14.6061,46400.0
2012-06-22 14:20:00,17.68,17.7,17.68,17.7,43200.0,14.6061,14.6226,14.6061,14.6226,43200.0
2012-06-22 14:30:00,17.7,17.71,17.7,17.7,22000.0,14.6226,14.6309,14.6226,14.6226,22000.0
2012-06-22 14:40:00,17.7,17.74,17.7,17.74,731200.0,14.6226,14.6557,14.6226,14.6557,731200.0
2012-06-22 14:50:00,17.74,17.74,17.73,17.74,151200.0,14.6557,14.6557,14.6474,14.6557,151200.0
2012-06-22 15:00:00,17.75,17.75,17.72,17.73,132000.0,14.6639,14.6639,14.6391,14.6474,132000.0
2012-06-22 15:10:00,17.73,17.76,17.72,17.73,195200.0,14.6474,14.6722,14.6391,14.6474,195200.0
2012-06-22 15:20:00,17.73,17.75,17.73,17.75,114000.0,14.6474,14.6639,14.6474,14.6639,114000.0
2012-06-22 15:30:00,17.75,17.76,17.73,17.75,188400.0,14.6639,14.6722,14.6474,14.6639,188400.0
2012-06-22 15:40:00,17.75,17.77,17.75,17.76,333600.0,14.6639,14.6804,14.6639,14.6722,333600.0
2012-06-22 15:50:00,17.76,17.78,17.73,17.74,1350400.0,14.6722,14.6887,14.6474,14.6557,1350400.0
2012-06-25 09:30:00,17.51,17.51,17.44,17.47,726400.0,14.4657,14.4657,14.4078,14.4326,726400.0
2012-06-25 09:40:00,17.47,17.51,17.44,17.5,408400.0,14.4326,14.4657,14.4078,14.4574,408400.0
2012-06-25 09:50:00,17.5,17.53,17.48,17.52,349200.0,14.4574,14.4822,14.4409,14.4739,349200.0
2012-06-25 10:00:00,17.52,17.56,17.5,17.5,308400.0,14.4739,14.507,14.4574,14.4574,308400.0
2012-06-25 10:10:00,17.5,17.51,17.46,17.47,152000.0,14.4574,14.4657,14.4243,14.4326,152000.0
2012-06-25 10:20:00,17.47,17.47,17.45,17.45,119600.0,14.4326,14.4326,14.4161,14.4161,119600.0
2012-06-25 10:30:00,17.44,17.47,17.44,17.46,1956000.0,14.4078,14.4326,14.4078,14.4243,1956000.0
2012-06-25 10:40:00,17.46,17.48,17.44,17.48,374800.0,14.4243,14.4409,14.4078,14.4409,374800.0
2012-06-25 10:50:00,17.47,17.5,17.47,17.48,160000.0,14.4326,14.4574,14.4326,14.4409,160000.0
2012-06-25 11:00:00,17.47,17.48,17.45,17.46,148400.0,14.4326,14.4409,14.4161,14.4243,148400.0
2012-06-25 11:10:00,17.46,17.47,17.46,17.47,152800.0,14.4243,14.4326,14.4243,14.4326,152800.0
2012-06-25 11:20:00,17.47,17.49,17.46,17.46,234800.0,14.4326,14.4491,14.4243,14.4243,234800.0
2012-06-25 11:30:00,17.46,17.46,17.42,17.42,863600.0,14.4243,14.4243,14.3913,14.3913,863600.0
2012-06-25 11:40:00,17.42,17.45,17.42,17.45,76400.0,14.3913,14.4161,14.3913,14.4161,76400.0
2012-06-25 11:50:00,17.45,17.46,17.43,17.43,114400.0,14.4161,14.4243,14.3996,14.3996,114400.0
2012-06-25 12:00:00,17.43,17.45,17.42,17.44,78400.0,14.3996,14.4161,14.3913,14.4078,78400.0
2012-06-25 12:10:00,17.43,17.49,17.43,17.49,109200.0,14.3996,14.4491,14.3996,14.4491,109200.0
2012-06-25 12:20:00,17.49,17.49,17.46,17.46,84000.0,14.4491,14.4491,14.4243,14.4243,84000.0
2012-06-25 12:30:00,17.47,17.47,17.46,17.46,64800.0,14.4326,14.4326,14.4243,14.4243,64800.0
2012-06-25 12:40:00,17.47,17.48,17.47,17.47,32800.0,14.4326,14.4409,14.4326,14.4326,32800.0
2012-06-25 12:50:00,17.47,17.47,17.46,17.46,28800.0,14.4326,14.4326,14.4243,14.4243,28800.0
2012-06-25 13:00:00,17.46,17.46,17.44,17.45,79200.0,14.4243,14.4243,14.4078,14.4161,79200.0
2012-06-25 13:10:00,17.45,17.46,17.44,17.45,62800.0,14.4161,14.4243,14.4078,14.4161,62800.0
2012-06-25 13:20:00,17.45,17.47,17.45,17.47,58000.0,14.4161,14.4326,14.4161,14.4326,58000.0
2012-06-25 13:30:00,17.47,17.52,17.47,17.51,142800.0,14.4326,14.4739,14.4326,14.4657,142800.0
2012-06-25 13:40:00,17.5,17.51,17.48,17.48,38400.0,14.4574,14.4657,14.4409,14.4409,38400.0
2012-06-25 13:50:00,17.47,17.49,17.47,17.49,45600.0,14.4326,14.4491,14.4326,14.4491,45600.0
2012-06-25 14:00:00,17.49,17.5,17.47,17.48,54000.0,14.4491,14.4574,14.4326,14.4409,54000.0
2012-06-25 14:10:00,17.48,17.51,17.48,17.5,56000.0,14.4409,14.4657,14.4409,14.4574,56000.0
2012-06-25 14:20:00,17.51,17.51,17.48,17.48,46400.0,14.4657,14.4657,14.4409,14.4409,46400.0
2012-06-25 14:30:00,17.48,17.48,17.46,17.48,64800.0,14.4409,14.4409,14.4243,14.4409,64800.0
2012-06-25 14:40:00,17.47,17.48,17.45,17.45,106800.0,14.4326,14.4409,14.4161,14.4161,106800.0
2012-06-25 14:50:00,17.45,17.47,17.45,17.45,36400.0,14.4161,14.4326,14.4161,14.4161,36400.0
2012-06-25 15:00:00,17.45,17.47,17.45,17.47,106400.0,14.4161,14.4326,14.4161,14.4326,106400.0
2012-06-25 15:10:00,17.47,17.49,17.43,17.46,350800.0,14.4326,14.4491,14.3996,14.4243,350800.0
2012-06-25 15:20:00,17.46,17.5,17.46,17.48,366000.0,14.4243,14.4574,14.4243,14.4409,366000.0
2012-06-25 15:30:00,17.49,17.5,17.47,17.5,571600.0,14.4491,14.4574,14.4326,14.4574,571600.0
2012-06-25 15:40:00,17.5,17.51,17.47,17.49,134800.0,14.4574,14.4657,14.4326,14.4491,134800.0
2012-06-25 15:50:00,17.49,17.5,17.46,17.48,258800.0,14.4491,14.4574,14.4243,14.4409,258800.0
2012-06-26 09:30:00,17.51,17.54,17.47,17.53,352400.0,14.4657,14.4904,14.4326,14.4822,352400.0
2012-06-26 09:40:00,17.54,17.57,17.51,17.51,165600.0,14.4904,14.5152,14.4657,14.4657,165600.0
2012-06-26 09:50:00,17.51,17.52,17.49,17.5,275200.0,14.4657,14.4739,14.4491,14.4574,275200.0
2012-06-26 10:00:00,17.5,17.56,17.48,17.54,324000.0,14.4574,14.507,14.4409,14.4904,324000.0
2012-06-26 10:10:00,17.53,17.53,17.44,17.44,115600.0,14.4822,14.4822,14.4078,14.4078,115600.0
2012-06-26 10:20:00,17.44,17.48,17.42,17.44,102000.0,14.4078,14.4409,14.3913,14.4078,102000.0
2012-06-26 10:30:00,17.44,17.45,17.41,17.45,150000.0,14.4078,14.4161,14.383,14.4161,150000.0
2012-06-26 10:40:00,17.45,17.45,17.39,17.41,196800.0,14.4161,14.4161,14.3665,14.383,196800.0
2012-06-26 10:50:00,17.41,17.43,17.38,17.42,122000.0,14.383,14.3996,14.3583,14.3913,122000.0
2012-06-26 11:00:00,17.43,17.48,17.39,17.41,423600.0,14.3996,14.4409,14.3665,14.383,423600.0
2012-06-26 11:10:00,17.39,17.41,17.37,17.4,158000.0,14.3665,14.383,14.35,14.3748,158000.0
2012-06-26 11:20:00,17.4,17.44,17.39,17.42,65600.0,14.3748,14.4078,14.3665,14.3913,65600.0
2012-06-26 11:30:00,17.43,17.46,17.43,17.44,50000.0,14.3996,14.4243,14.3996,14.4078,50000.0
2012-06-26 11:40:00,17.44,17.46,17.43,17.46,213600.0,14.4078,14.4243,14.3996,14.4243,213600.0
2012-06-26 11:50:00,17.48,17.49,17.47,17.48,100800.0,14.4409,14.4491,14.4326,14.4409,100800.0
2012-06-26 12:00:00,17.48,17.5,17.47,17.49,149200.0,14.4409,14.4574,14.4326,14.4491,149200.0
2012-06-26 12:10:00,17.5,17.51,17.48,17.49,83200.0,14.4574,14.4657,14.4409,14.4491,83200.0
2012-06-26 12:20:00,17.49,17.49,17.47,17.48,83600.0,14.4491,14.4491,14.4326,14.4409,83600.0
2012-06-26 12:30:00,17.49,17.51,17.48,17.5,96400.0,14.4491,14.4657,14.4409,14.4574,96400.0
2012-06-26 12:40:00,17.5,17.54,17.5,17.53,72400.0,14.4574,14.4904,14.4574,14.4822,72400.0
2012-06-26 12:50:00,17.54,17.54,17.51,17.52,48400.0,14.4904,14.4904,14.4657,14.4739,48400.0
2012-06-26 13:00:00,17.52,17.52,17.5,17.52,41200.0,14.4739,14.4739,14.4574,14.4739,41200.0
2012-06-26 13:10:00,17.52,17.54,17.51,17.52,91200.0,14.4739,14.4904,14.4657,14.4739,91200.0
2012-06-26 13:20:00,17.52,17.53,17.51,17.51,53600.0,14.4739,14.4822,14.4657,14.4657,53600.0
2012-06-26 13:30:00,17.5,17.52,17.49,17.52,124800.0,14.4574,14.4739,14.4491,14.4739,124800.0
2012-06-26 13:40:00,17.52,17.53,17.5,17.52,70400.0,14.4739,14.4822,14.4574,14.4739,70400.0
2012-06-26 13:50:00,17.54,17.54,17.52,17.53,40800.0,14.4904,14.4904,14.4739,14.4822,40800.0
2012-06-26 14:00:00,17.53,17.57,17.53,17.57,150400.0,14.4822,14.5152,14.4822,14.5152,150400.0
2012-06-26 14:10:00,17.58,17.61,17.58,17.61,107200.0,14.5235,14.5483,14.5235,14.5483,107200.0
2012-06-26 14:20:00,17.61,17.62,17.6,17.6,89600.0,14.5483,14.5565,14.54,14.54,89600.0
2012-06-26 14:30:00,17.6,17.6,17.56,17.57,38400.0,14.54,14.54,14.507,14.5152,38400.0
2012-06-26 14:40:00,17.57,17.59,17.57,17.57,28800.0,14.5152,14.5317,14.5152,14.5152,28800.0
2012-06-26 14:50:00,17.58,17.58,17.54,17.57,86800.0,14.5235,14.5235,14.4904,14.5152,86800.0
2012-06-26 15:00:00,17.57,17.6,17.57,17.59,73200.0,14.5152,14.54,14.5152,14.5317,73200.0
2012-06-26 15:10:00,17.6,17.61,17.58,17.59,40000.0,14.54,14.5483,14.5235,14.5317,40000.0
2012-06-26 15:20:00,17.59,17.6,17.55,17.58,72800.0,14.5317,14.54,14.4987,14.5235,72800.0
2012-06-26 15:30:00,17.57,17.59,17.56,17.58,26400.0,14.5152,14.5317,14.507,14.5235,26400.0
2012-06-26 15:40:00,17.58,17.59,17.55,17.57,108800.0,14.5235,14.5317,14.4987,14.5152,108800.0
2012-06-26 15:50:00,17.56,17.56,17.53,17.54,303600.0,14.507,14.507,14.4822,14.4904,303600.0
2012-06-27 09:30:00,17.57,17.65,17.57,17.64,187600.0,14.5152,14.5813,14.5152,14.5731,187600.0
2012-06-27 09:40:00,17.65,17.66,17.58,17.6,230400.0,14.5813,14.5896,14.5235,14.54,230400.0
2012-06-27 09:50:00,17.59,17.62,17.58,17.62,46400.0,14.5317,14.5565,14.5235,14.5565,46400.0
2012-06-27 10:00:00,17.63,17.73,17.61,17.69,307200.0,14.5648,14.6474,14.5483,14.6144,307200.0
2012-06-27 10:10:00,17.7,17.73,17.7,17.71,46400.0,14.6226,14.6474,14.6226,14.6309,46400.0
2012-06-27 10:20:00,17.72,17.73,17.69,17.71,503200.0,14.6391,14.6474,14.6144,14.6309,503200.0
2012-06-27 10:30:00,17.71,17.72,17.69,17.7,112000.0,14.6309,14.6391,14.6144,14.6226,112000.0
2012-06-27 10:40:00,17.7,17.7,17.67,17.68,58000.0,14.6226,14.6226,14.5978,14.6061,58000.0
2012-06-27 10:50:00,17.68,17.7,17.66,17.69,48800.0,14.6061,14.6226,14.5896,14.6144,48800.0
2012-06-27 11:00:00,17.7,17.7,17.69,17.69,40800.0,14.6226,14.6226,14.6144,14.6144,40800.0
2012-06-27 11:10:00,17.68,17.68,17.65,17.67,22400.0,14.6061,14.6061,14.5813,14.5978,22400.0
2012-06-27 11:20:00,17.67,17.68,17.66,17.67,555600.0,14.5978,14.6061,14.5896,14.5978,555600.0
2012-06-27 11:30:00,17.68,17.71,17.68,17.71,107600.0,14.6061,14.6309,14.6061,14.6309,107600.0
2012-06-27 11:40:00,17.71,17.75,17.7,17.73,362400.0,14.6309,14.6639,14.6226,14.6474,362400.0
2012-06-27 11:50:00,17.73,17.74,17.73,17.74,32400.0,14.6474,14.6557,14.6474,14.6557,32400.0
2012-06-27 12:00:00,17.74,17.78,17.73,17.78,133200.0,14.6557,14.6887,14.6474,14.6887,133200.0
2012-06-27 12:10:00,17.77,17.78,17.75,17.76,45600.0,14.6804,14.6887,14.6639,14.6722,45600.0
2012-06-27 12:20:00,17.76,17.78,17.76,17.77,35600.0,14.6722,14.6887,14.6722,14.6804,35600.0
2012-06-27 12:30:00,17.76,17.76,17.74,17.75,18000.0,14.6722,14.6722,14.6557,14.6639,18000.0
2012-06-27 12:40:00,17.76,17.77,17.75,17.75,43200.0,14.6722,14.6804,14.6639,14.6639,43200.0
2012-06-27 12:50:00,17.75,17.76,17.74,17.74,23200.0,14.6639,14.6722,14.6557,14.6557,23200.0
2012-06-27 13:00:00,17.74,17.75,17.73,17.75,72400.0,14.6557,14.6639,14.6474,14.6639,72400.0
2012-06-27 13:10:00,17.75,17.77,17.74,17.75,128400.0,14.6639,14.6804,14.6557,14.6639,128400.0
2012-06-27 13:20:00,17.75,17.76,17.73,17.73,171600.0,14.6639,14.6722,14.6474,14.6474,171600.0
2012-06-27 13:30:00,17.72,17.72,17.7,17.71,124400.0,14.6391,14.6391,14.6226,14.6309,124400.0
2012-06-27 13:40:00,17.7,17.73,17.7,17.71,84400.0,14.6226,14.6474,14.6226,14.6309,84400.0
2012-06-27 13:50:00,17.71,17.72,17.7,17.71,40800.0,14.6309,14.6391,14.6226,14.6309,40800.0
2012-06-27 14:00:00,17.71,17.72,17.69,17.7,52000.0,14.6309,14.6391,14.6144,14.6226,52000.0
2012-06-27 14:10:00,17.7,17.71,17.69,17.7,88000.0,14.6226,14.6309,14.6144,14.6226,88000.0
2012-06-27 14:20:00,17.71,17.71,17.7,17.71,54000.0,14.6309,14.6309,14.6226,14.6309,54000.0
2012-06-27 14:30:00,17.7,17.73,17.7,17.71,50800.0,14.6226,14.6474,14.6226,14.6309,50800.0
2012-06-27 14:40:00,17.71,17.73,17.71,17.72,70400.0,14.6309,14.6474,14.6309,14.6391,70400.0
2012-06-27 14:50:00,17.71,17.73,17.71,17.72,73200.0,14.6309,14.6474,14.6309,14.6391,73200.0
2012-06-27 15:00:00,17.72,17.73,17.71,17.73,34800.0,14.6391,14.6474,14.6309,14.6474,34800.0
2012-06-27 15:10:00,17.73,17.76,17.73,17.76,58000.0,14.6474,14.6722,14.6474,14.6722,58000.0
2012-06-27 15:20:00,17.76,17.78,17.76,17.77,72800.0,14.6722,14.6887,14.6722,14.6804,72800.0
2012-06-27 15:30:00,17.77,17.77,17.75,17.77,68000.0,14.6804,14.6804,14.6639,14.6804,68000.0
2012-06-27 15:40:00,17.77,17.79,17.76,17.77,125200.0,14.6804,14.697,14.6722,14.6804,125200.0
2012-06-27 15:50:00,17.78,17.78,17.75,17.78,407200.0,14.6887,14.6887,14.6639,14.6887,407200.0
2012-06-28 09:30:00,17.62,17.69,17.62,17.69,194800.0,14.5565,14.6144,14.5565,14.6144,194800.0
2012-06-28 09:40:00,17.68,17.75,17.68,17.74,208800.0,14.6061,14.6639,14.6061,14.6557,208800.0
2012-06-28 09:50:00,17.73,17.77,17.71,17.72,112800.0,14.6474,14.6804,14.6309,14.6391,112800.0
2012-06-28 10:00:00,17.71,17.74,17.6,17.63,282400.0,14.6309,14.6557,14.54,14.5648,282400.0
2012-06-28 10:10:00,17.65,17.71,17.64,17.71,130000.0,14.5813,14.6309,14.5731,14.6309,130000.0
2012-06-28 10:20:00,17.73,17.74,17.62,17.63,148800.0,14.6474,14.6557,14.5565,14.5648,148800.0
2012-06-28 10:30:00,17.62,17.62,17.54,17.55,238000.0,14.5565,14.5565,14.4904,14.4987,238000.0
2012-06-28 10:40:00,17.54,17.56,17.52,17.55,142400.0,14.4904,14.507,14.4739,14.4987,142400.0
2012-06-28 10:50:00,17.55,17.58,17.55,17.58,116400.0,14.4987,14.5235,14.4987,14.5235,116400.0
2012-06-28 11:00:00,17.57,17.59,17.55,17.57,212000.0,14.5152,14.5317,14.4987,14.5152,212000.0
2012-06-28 11:10:00,17.57,17.59,17.57,17.58,26400.0,14.5152,14.5317,14.5152,14.5235,26400.0
2012-06-28 11:20:00,17.59,17.61,17.59,17.61,38000.0,14.5317,14.5483,14.5317,14.5483,38000.0
2012-06-28 11:30:00,17.61,17.64,17.61,17.62,52800.0,14.5483,14.5731,14.5483,14.5565,52800.0
2012-06-28 11:40:00,17.62,17.62,17.6,17.6,39600.0,14.5565,14.5565,14.54,14.54,39600.0
2012-06-28 11:50:00,17.6,17.61,17.6,17.6,57200.0,14.54,14.5483,14.54,14.54,57200.0
2012-06-28 12:00:00,17.61,17.62,17.6,17.61,52000.0,14.5483,14.5565,14.54,14.5483,52000.0
2012-06-28 12:10:00,17.62,17.62,17.59,17.59,49600.0,14.5565,14.5565,14.5317,14.5317,49600.0
2012-06-28 12:20:00,17.59,17.59,17.56,17.58,133600.0,14.5317,14.5317,14.507,14.5235,133600.0
2012-06-28 12:30:00,17.58,17.58,17.57,17.57,35200.0,14.5235,14.5235,14.5152,14.5152,35200.0
2012-06-28 12:40:00,17.57,17.57,17.56,17.57,29200.0,14.5152,14.5152,14.507,14.5152,29200.0
2012-06-28 12:50:00,17.57,17.6,17.57,17.59,19200.0,14.5152,14.54,14.5152,14.5317,19200.0
2012-06-28 13:00:00,17.59,17.59,17.56,17.59,108000.0,14.5317,14.5317,14.507,14.5317,108000.0
2012-06-28 13:10:00,17.58,17.59,17.57,17.57,36400.0,14.5235,14.5317,14.5152,14.5152,36400.0
2012-06-28 13:20:00,17.57,17.6,17.57,17.58,100000.0,14.5152,14.54,14.5152,14.5235,100000.0
2012-06-28 13:30:00,17.58,17.58,17.56,17.56,70000.0,14.5235,14.5235,14.507,14.507,70000.0
2012-06-28 13:40:00,17.56,17.57,17.55,17.55,68800.0,14.507,14.5152,14.4987,14.4987,68800.0
2012-06-28 13:50:00,17.56,17.58,17.54,17.56,80000.0,14.507,14.5235,14.4904,14.507,80000.0
2012-06-28 14:00:00,17.57,17.58,17.55,17.55,33600.0,14.5152,14.5235,14.4987,14.4987,33600.0
2012-06-28 14:10:00,17.55,17.56,17.53,17.54,29600.0,14.4987,14.507,14.4822,14.4904,29600.0
2012-06-28 14:20:00,17.54,17.55,17.53,17.54,16400.0,14.4904,14.4987,14.4822,14.4904,16400.0
2012-06-28 14:30:00,17.53,17.55,17.53,17.54,25200.0,14.4822,14.4987,14.4822,14.4904,25200.0
2012-06-28 14:40:00,17.55,17.57,17.55,17.56,44800.0,14.4987,14.5152,14.4987,14.507,44800.0
2012-06-28 14:50:00,17.56,17.58,17.56,17.58,70800.0,14.507,14.5235,14.507,14.5235,70800.0
2012-06-28 15:00:00,17.58,17.61,17.58,17.6,38400.0,14.5235,14.5483,14.5235,14.54,38400.0
2012-06-28 15:10:00,17.59,17.6,17.58,17.6,19200.0,14.5317,14.54,14.5235,14.54,19200.0
2012-06-28 15:20:00,17.6,17.63,17.6,17.62,42800.0,14.54,14.5648,14.54,14.5565,42800.0
2012-06-28 15:30:00,17.63,17.76,17.63,17.75,365600.0,14.5648,14.6722,14.5648,14.6639,365600.0
2012-06-28 15:40:00,17.77,17.77,17.71,17.74,196400.0,14.6804,14.6804,14.6309,14.6557,196400.0
2012-06-28 15:50:00,17.76,17.8,17.74,17.79,318800.0,14.6722,14.7052,14.6557,14.697,318800.0
2012-06-29 09:30:00,18.15,18.18,18.1,18.11,266400.0,14.9944,15.0192,14.9531,14.9613,266400.0
2012-06-29 09:40:00,18.1,18.13,18.08,18.09,69200.0,14.9531,14.9779,14.9366,14.9448,69200.0
2012-06-29 09:50:00,18.09,18.13,18.08,18.13,76800.0,14.9448,14.9779,14.9366,14.9779,76800.0
2012-06-29 10:00:00,18.13,18.15,18.13,18.15,148000.0,14.9779,14.9944,14.9779,14.9944,148000.0
2012-06-29 10:10:00,18.15,18.2,18.15,18.2,236000.0,14.9944,15.0357,14.9944,15.0357,236000.0
2012-06-29 10:20:00,18.2,18.21,18.18,18.19,57600.0,15.0357,15.0439,15.0192,15.0274,57600.0
2012-06-29 10:30:00,18.19,18.19,18.17,18.19,98000.0,15.0274,15.0274,15.0109,15.0274,98000.0
2012-06-29 10:40:00,18.19,18.2,18.18,18.18,44400.0,15.0274,15.0357,15.0192,15.0192,44400.0
2012-06-29 10:50:00,18.18,18.19,18.18,18.19,36000.0,15.0192,15.0274,15.0192,15.0274,36000.0
2012-06-29 11:00:00,18.19,18.21,18.18,18.19,84800.0,15.0274,15.0439,15.0192,15.0274,84800.0
2012-06-29 11:10:00,18.18,18.22,18.18,18.21,54400.0,15.0192,15.0522,15.0192,15.0439,54400.0
2012-06-29 11:20:00,18.22,18.24,18.21,18.24,68000.0,15.0522,15.0687,15.0439,15.0687,68000.0
2012-06-29 11:30:00,18.24,18.25,18.22,18.23,22800.0,15.0687,15.077,15.0522,15.0605,22800.0
2012-06-29 11:40:00,18.23,18.24,18.22,18.22,82800.0,15.0605,15.0687,15.0522,15.0522,82800.0
2012-06-29 11:50:00,18.22,18.24,18.22,18.24,40800.0,15.0522,15.0687,15.0522,15.0687,40800.0
2012-06-29 12:00:00,18.24,18.25,18.24,18.24,46800.0,15.0687,15.077,15.0687,15.0687,46800.0
2012-06-29 12:10:00,18.24,18.25,18.23,18.23,56000.0,15.0687,15.077,15.0605,15.0605,56000.0
2012-06-29 12:20:00,18.23,18.24,18.23,18.24,33200.0,15.0605,15.0687,15.0605,15.0687,33200.0
2012-06-29 12:30:00,18.24,18.24,18.22,18.22,20000.0,15.0687,15.0687,15.0522,15.0522,20000.0
2012-06-29 12:40:00,18.23,18.24,18.22,18.23,35200.0,15.0605,15.0687,15.0522,15.0605,35200.0
2012-06-29 12:50:00,18.23,18.27,18.23,18.26,100400.0,15.0605,15.0935,15.0605,15.0853,100400.0
2012-06-29 13:00:00,18.27,18.28,18.26,18.28,56400.0,15.0935,15.1018,15.0853,15.1018,56400.0
2012-06-29 13:10:00,18.28,18.29,18.27,18.29,29200.0,15.1018,15.11,15.0935,15.11,29200.0
2012-06-29 13:20:00,18.29,18.31,18.29,18.3,50800.0,15.11,15.1266,15.11,15.1183,50800.0
2012-06-29 13:30:00,18.29,18.31,18.29,18.3,18400.0,15.11,15.1266,15.11,15.1183,18400.0
2012-06-29 13:40:00,18.3,18.31,18.3,18.31,58800.0,15.1183,15.1266,15.1183,15.1266,58800.0
2012-06-29 13:50:00,18.31,18.33,18.3,18.32,152400.0,15.1266,15.1431,15.1183,15.1348,152400.0
2012-06-29 14:00:00,18.32,18.32,18.3,18.3,36400.0,15.1348,15.1348,15.1183,15.1183,36400.0
2012-06-29 14:10:00,18.3,18.32,18.29,18.32,60400.0,15.1183,15.1348,15.11,15.1348,60400.0
2012-06-29 14:20:00,18.32,18.36,18.32,18.35,101200.0,15.1348,15.1679,15.1348,15.1596,101200.0
2012-06-29 14:30:00,18.35,18.35,18.31,18.31,127600.0,15.1596,15.1596,15.1266,15.1266,127600.0
2012-06-29 14:40:00,18.32,18.35,18.31,18.34,68800.0,15.1348,15.1596,15.1266,15.1513,68800.0
2012-06-29 14:50:00,18.35,18.35,18.33,18.35,56800.0,15.1596,15.1596,15.1431,15.1596,56800.0
2012-06-29 15:00:00,18.34,18.35,18.33,18.35,79200.0,15.1513,15.1596,15.1431,15.1596,79200.0
2012-06-29 15:10:00,18.35,18.35,18.32,18.33,132800.0,15.1596,15.1596,15.1348,15.1431,132800.0
2012-06-29 15:20:00,18.32,18.32,18.3,18.3,82400.0,15.1348,15.1348,15.1183,15.1183,82400.0
2012-06-29 15:30:00,18.3,18.32,18.28,18.29,640000.0,15.1183,15.1348,15.1018,15.11,640000.0
2012-06-29 15:40:00,18.3,18.31,18.28,18.3,60800.0,15.1183,15.1266,15.1018,15.1183,60800.0
2012-06-29 15:50:00,18.3,18.33,18.29,18.33,779200.0,15.1183,15.1431,15.11,15.1431,779200.0
2012-07-02 09:30:00,18.43,18.45,18.35,18.4,996400.0,15.2257,15.2422,15.1596,15.2009,996400.0
2012-07-02 09:40:00,18.36,18.4,18.36,18.38,170000.0,15.1679,15.2009,15.1679,15.1844,170000.0
2012-07-02 09:50:00,18.39,18.39,18.31,18.32,123200.0,15.1927,15.1927,15.1266,15.1348,123200.0
2012-07-02 10:00:00,18.32,18.32,18.24,18.25,146400.0,15.1348,15.1348,15.0687,15.077,146400.0
2012-07-02 10:10:00,18.25,18.29,18.25,18.28,127200.0,15.077,15.11,15.077,15.1018,127200.0
2012-07-02 10:20:00,18.28,18.31,18.27,18.27,47200.0,15.1018,15.1266,15.0935,15.0935,47200.0
2012-07-02 10:30:00,18.27,18.28,18.25,18.26,42000.0,15.0935,15.1018,15.077,15.0853,42000.0
2012-07-02 10:40:00,18.25,18.29,18.25,18.29,45200.0,15.077,15.11,15.077,15.11,45200.0
2012-07-02 10:50:00,18.29,18.31,18.29,18.29,938400.0,15.11,15.1266,15.11,15.11,938400.0
2012-07-02 11:00:00,18.29,18.3,18.28,18.29,135200.0,15.11,15.1183,15.1018,15.11,135200.0
2012-07-02 11:10:00,18.28,18.28,18.24,18.26,223600.0,15.1018,15.1018,15.0687,15.0853,223600.0
2012-07-02 11:20:00,18.26,18.28,18.25,18.25,44400.0,15.0853,15.1018,15.077,15.077,44400.0
2012-07-02 11:30:00,18.25,18.29,18.25,18.28,40400.0,15.077,15.11,15.077,15.1018,40400.0
2012-07-02 11:40:00,18.28,18.28,18.25,18.25,39200.0,15.1018,15.1018,15.077,15.077,39200.0
2012-07-02 11:50:00,18.26,18.26,18.24,18.24,20400.0,15.0853,15.0853,15.0687,15.0687,20400.0
2012-07-02 12:00:00,18.24,18.25,18.24,18.25,12800.0,15.0687,15.077,15.0687,15.077,12800.0
2012-07-02 12:10:00,18.24,18.26,18.24,18.25,26400.0,15.0687,15.0853,15.0687,15.077,26400.0
2012-07-02 12:20:00,18.25,18.29,18.25,18.27,66000.0,15.077,15.11,15.077,15.0935,66000.0
2012-07-02 12:30:00,18.27,18.29,18.27,18.28,32400.0,15.0935,15.11,15.0935,15.1018,32400.0
2012-07-02 12:40:00,18.29,18.3,18.28,18.3,52000.0,15.11,15.1183,15.1018,15.1183,52000.0
2012-07-02 12:50:00,18.3,18.34,18.3,18.32,254800.0,15.1183,15.1513,15.1183,15.1348,254800.0
2012-07-02 13:00:00,18.32,18.32,18.3,18.3,81600.0,15.1348,15.1348,15.1183,15.1183,81600.0
2012-07-02 13:10:00,18.29,18.3,18.28,18.3,30800.0,15.11,15.1183,15.1018,15.1183,30800.0
2012-07-02 13:20:00,18.29,18.3,18.29,18.3,27200.0,15.11,15.1183,15.11,15.1183,27200.0
2012-07-02 13:30:00,18.29,18.3,18.28,18.28,18400.0,15.11,15.1183,15.1018,15.1018,18400.0
2012-07-02 13:40:00,18.27,18.28,18.27,18.28,29200.0,15.0935,15.1018,15.0935,15.1018,29200.0
2012-07-02 13:50:00,18.28,18.28,18.26,18.27,34000.0,15.1018,15.1018,15.0853,15.0935,34000.0
2012-07-02 14:00:00,18.27,18.29,18.24,18.29,95600.0,15.0935,15.11,15.0687,15.11,95600.0
2012-07-02 14:10:00,18.29,18.32,18.29,18.32,90000.0,15.11,15.1348,15.11,15.1348,90000.0
2012-07-02 14:20:00,18.32,18.33,18.31,18.32,60800.0,15.1348,15.1431,15.1266,15.1348,60800.0
2012-07-02 14:30:00,18.32,18.33,18.31,18.32,216000.0,15.1348,15.1431,15.1266,15.1348,216000.0
2012-07-02 14:40:00,18.32,18.33,18.31,18.31,55200.0,15.1348,15.1431,15.1266,15.1266,55200.0
2012-07-02 14:50:00,18.31,18.32,18.31,18.32,26800.0,15.1266,15.1348,15.1266,15.1348,26800.0
2012-07-02 15:00:00,18.31,18.33,18.31,18.32,30000.0,15.1266,15.1431,15.1266,15.1348,30000.0
2012-07-02 15:10:00,18.31,18.33,18.3,18.33,117600.0,15.1266,15.1431,15.1183,15.1431,117600.0
2012-07-02 15:20:00,18.33,18.35,18.32,18.35,68000.0,15.1431,15.1596,15.1348,15.1596,68000.0
2012-07-02 15:30:00,18.35,18.39,18.34,18.38,137200.0,15.1596,15.1927,15.1513,15.1844,137200.0
2012-07-02 15:40:00,18.38,18.43,18.38,18.42,122000.0,15.1844,15.2257,15.1844,15.2174,122000.0
2012-07-02 15:50:00,18.42,18.48,18.42,18.47,273600.0,15.2174,15.267,15.2174,15.2587,273600.0
2012-07-03 09:30:00,18.5,18.5,18.46,18.47,140400.0,15.2835,15.2835,15.2505,15.2587,140400.0
2012-07-03 09:40:00,18.48,18.52,18.48,18.52,43600.0,15.267,15.3001,15.267,15.3001,43600.0
2012-07-03 09:50:00,18.52,18.54,18.5,18.53,27200.0,15.3001,15.3166,15.2835,15.3083,27200.0
2012-07-03 10:00:00,18.54,18.59,18.54,18.58,104800.0,15.3166,15.3579,15.3166,15.3496,104800.0
2012-07-03 10:10:00,18.58,18.59,18.57,18.58,72000.0,15.3496,15.3579,15.3414,15.3496,72000.0
2012-07-03 10:20:00,18.57,18.59,18.57,18.59,32000.0,15.3414,15.3579,15.3414,15.3579,32000.0
2012-07-03 10:30:00,18.59,18.63,18.59,18.62,113200.0,15.3579,15.3909,15.3579,15.3827,113200.0
2012-07-03 10:40:00,18.62,18.63,18.61,18.62,91200.0,15.3827,15.3909,15.3744,15.3827,91200.0
2012-07-03 10:50:00,18.62,18.63,18.61,18.62,52000.0,15.3827,15.3909,15.3744,15.3827,52000.0
2012-07-03 11:00:00,18.63,18.65,18.62,18.65,98800.0,15.3909,15.4074,15.3827,15.4074,98800.0
2012-07-03 11:10:00,18.65,18.67,18.64,18.67,100800.0,15.4074,15.424,15.3992,15.424,100800.0
2012-07-03 11:20:00,18.67,18.7,18.67,18.7,86400.0,15.424,15.4488,15.424,15.4488,86400.0
2012-07-03 11:30:00,18.69,18.7,18.68,18.7,18800.0,15.4405,15.4488,15.4322,15.4488,18800.0
2012-07-03 11:40:00,18.7,18.71,18.68,18.69,667600.0,15.4488,15.457,15.4322,15.4405,667600.0
2012-07-03 11:50:00,18.69,18.71,18.69,18.7,88800.0,15.4405,15.457,15.4405,15.4488,88800.0
2012-07-03 12:00:00,18.7,18.7,18.68,18.68,78800.0,15.4488,15.4488,15.4322,15.4322,78800.0
2012-07-03 12:10:00,18.68,18.69,18.66,18.68,142800.0,15.4322,15.4405,15.4157,15.4322,142800.0
2012-07-03 12:20:00,18.67,18.68,18.66,18.67,146000.0,15.424,15.4322,15.4157,15.424,146000.0
2012-07-03 12:30:00,18.67,18.68,18.64,18.68,434800.0,15.424,15.4322,15.3992,15.4322,434800.0
2012-07-03 12:40:00,18.68,18.68,18.64,18.66,375600.0,15.4322,15.4322,15.3992,15.4157,375600.0
2012-07-03 12:50:00,18.66,18.7,18.66,18.7,434400.0,15.4157,15.4488,15.4157,15.4488,434400.0
2012-07-05 09:30:00,18.68,18.73,18.66,18.72,504000.0,15.4322,15.4735,15.4157,15.4653,504000.0
2012-07-05 09:40:00,18.72,18.75,18.65,18.65,714000.0,15.4653,15.4901,15.4074,15.4074,714000.0
2012-07-05 09:50:00,18.66,18.67,18.62,18.63,289600.0,15.4157,15.424,15.3827,15.3909,289600.0
2012-07-05 10:00:00,18.62,18.64,18.59,18.61,326800.0,15.3827,15.3992,15.3579,15.3744,326800.0
2012-07-05 10:10:00,18.61,18.66,18.6,18.66,212000.0,15.3744,15.4157,15.3661,15.4157,212000.0
2012-07-05 10:20:00,18.65,18.69,18.65,18.67,246400.0,15.4074,15.4405,15.4074,15.424,246400.0
2012-07-05 10:30:00,18.67,18.7,18.67,18.69,90400.0,15.424,15.4488,15.424,15.4405,90400.0
2012-07-05 10:40:00,18.69,18.73,18.69,18.71,136400.0,15.4405,15.4735,15.4405,15.457,136400.0
2012-07-05 10:50:00,18.72,18.73,18.71,18.72,97200.0,15.4653,15.4735,15.457,15.4653,97200.0
2012-07-05 11:00:00,18.72,18.77,18.72,18.77,124000.0,15.4653,15.5066,15.4653,15.5066,124000.0
2012-07-05 11:10:00,18.77,18.77,18.74,18.76,100800.0,15.5066,15.5066,15.4818,15.4983,100800.0
2012-07-05 11:20:00,18.76,18.76,18.74,18.75,108800.0,15.4983,15.4983,15.4818,15.4901,108800.0
2012-07-05 11:30:00,18.76,18.76,18.7,18.7,151600.0,15.4983,15.4983,15.4488,15.4488,151600.0
2012-07-05 11:40:00,18.72,18.74,18.7,18.73,91200.0,15.4653,15.4818,15.4488,15.4735,91200.0
2012-07-05 11:50:00,18.73,18.73,18.72,18.73,35600.0,15.4735,15.4735,15.4653,15.4735,35600.0
2012-07-05 12:00:00,18.72,18.74,18.72,18.73,33600.0,15.4653,15.4818,15.4653,15.4735,33600.0
2012-07-05 12:10:00,18.73,18.75,18.73,18.73,48800.0,15.4735,15.4901,15.4735,15.4735,48800.0
2012-07-05 12:20:00,18.73,18.74,18.71,18.72,55600.0,15.4735,15.4818,15.457,15.4653,55600.0
2012-07-05 12:30:00,18.72,18.72,18.7,18.71,40400.0,15.4653,15.4653,15.4488,15.457,40400.0
2012-07-05 12:40:00,18.71,18.72,18.71,18.71,28000.0,15.457,15.4653,15.457,15.457,28000.0
2012-07-05 12:50:00,18.71,18.73,18.71,18.73,41200.0,15.457,15.4735,15.457,15.4735,41200.0
2012-07-05 13:00:00,18.73,18.74,18.73,18.73,37200.0,15.4735,15.4818,15.4735,15.4735,37200.0
2012-07-05 13:10:00,18.74,18.74,18.72,18.73,17200.0,15.4818,15.4818,15.4653,15.4735,17200.0
2012-07-05 13:20:00,18.73,18.74,18.72,18.72,21600.0,15.4735,15.4818,15.4653,15.4653,21600.0
2012-07-05 13:30:00,18.73,18.73,18.69,18.7,158400.0,15.4735,15.4735,15.4405,15.4488,158400.0
2012-07-05 13:40:00,18.7,18.75,18.7,18.74,220400.0,15.4488,15.4901,15.4488,15.4818,220400.0
2012-07-05 13:50:00,18.74,18.75,18.74,18.75,64000.0,15.4818,15.4901,15.4818,15.4901,64000.0
2012-07-05 14:00:00,18.74,18.75,18.72,18.72,54400.0,15.4818,15.4901,15.4653,15.4653,54400.0
2012-07-05 14:10:00,18.73,18.74,18.72,18.74,33600.0,15.4735,15.4818,15.4653,15.4818,33600.0
2012-07-05 14:20:00,18.73,18.74,18.73,18.74,52400.0,15.4735,15.4818,15.4735,15.4818,52400.0
2012-07-05 14:30:00,18.74,18.74,18.72,18.73,10400.0,15.4818,15.4818,15.4653,15.4735,10400.0
2012-07-05 14:40:00,18.73,18.74,18.72,18.73,21600.0,15.4735,15.4818,15.4653,15.4735,21600.0
2012-07-05 14:50:00,18.72,18.72,18.71,18.72,17600.0,15.4653,15.4653,15.457,15.4653,17600.0
2012-07-05 15:00:00,18.72,18.73,18.71,18.73,38800.0,15.4653,15.4735,15.457,15.4735,38800.0
2012-07-05 15:10:00,18.73,18.73,18.69,18.69,46400.0,15.4735,15.4735,15.4405,15.4405,46400.0
2012-07-05 15:20:00,18.7,18.71,18.68,18.71,121600.0,15.4488,15.457,15.4322,15.457,121600.0
2012-07-05 15:30:00,18.71,18.72,18.69,18.7,29200.0,15.457,15.4653,15.4405,15.4488,29200.0
2012-07-05 15:40:00,18.7,18.72,18.69,18.7,45600.0,15.4488,15.4653,15.4405,15.4488,45600.0
2012-07-05 15:50:00,18.72,18.72,18.68,18.69,886400.0,15.4653,15.4653,15.4322,15.4405,886400.0
2012-07-06 09:30:00,18.53,18.54,18.5,18.52,178800.0,15.3083,15.3166,15.2835,15.3001,178800.0
2012-07-06 09:40:00,18.52,18.54,18.5,18.51,106000.0,15.3001,15.3166,15.2835,15.2918,106000.0
2012-07-06 09:50:00,18.5,18.52,18.48,18.51,107600.0,15.2835,15.3001,15.267,15.2918,107600.0
2012-07-06 10:00:00,18.51,18.52,18.47,18.48,154400.0,15.2918,15.3001,15.2587,15.267,154400.0
2012-07-06 10:10:00,18.48,18.5,18.46,18.49,182400.0,15.267,15.2835,15.2505,15.2753,182400.0
2012-07-06 10:20:00,18.49,18.53,18.49,18.5,82400.0,15.2753,15.3083,15.2753,15.2835,82400.0
2012-07-06 10:30:00,18.51,18.51,18.48,18.5,112000.0,15.2918,15.2918,15.267,15.2835,112000.0
2012-07-06 10:40:00,18.5,18.5,18.46,18.46,42000.0,15.2835,15.2835,15.2505,15.2505,42000.0
2012-07-06 10:50:00,18.46,18.49,18.46,18.48,43600.0,15.2505,15.2753,15.2505,15.267,43600.0
2012-07-06 11:00:00,18.47,18.49,18.46,18.49,20000.0,15.2587,15.2753,15.2505,15.2753,20000.0
2012-07-06 11:10:00,18.49,18.49,18.47,18.49,44000.0,15.2753,15.2753,15.2587,15.2753,44000.0
2012-07-06 11:20:00,18.48,18.48,18.45,18.46,34400.0,15.267,15.267,15.2422,15.2505,34400.0
2012-07-06 11:30:00,18.45,18.46,18.44,18.45,29200.0,15.2422,15.2505,15.234,15.2422,29200.0
2012-07-06 11:40:00,18.45,18.47,18.45,18.46,42000.0,15.2422,15.2587,15.2422,15.2505,42000.0
2012-07-06 11:50:00,18.46,18.46,18.44,18.45,33600.0,15.2505,15.2505,15.234,15.2422,33600.0
2012-07-06 12:00:00,18.44,18.46,18.43,18.45,30800.0,15.234,15.2505,15.2257,15.2422,30800.0
2012-07-06 12:10:00,18.46,18.46,18.43,18.44,34400.0,15.2505,15.2505,15.2257,15.234,34400.0
2012-07-06 12:20:00,18.43,18.44,18.42,18.43,27600.0,15.2257,15.234,15.2174,15.2257,27600.0
2012-07-06 12:30:00,18.43,18.45,18.43,18.44,35200.0,15.2257,15.2422,15.2257,15.234,35200.0
2012-07-06 12:40:00,18.43,18.48,18.43,18.48,50400.0,15.2257,15.267,15.2257,15.267,50400.0
2012-07-06 12:50:00,18.47,18.47,18.46,18.47,26000.0,15.2587,15.2587,15.2505,15.2587,26000.0
2012-07-06 13:00:00,18.47,18.47,18.46,18.46,21600.0,15.2587,15.2587,15.2505,15.2505,21600.0
2012-07-06 13:10:00,18.45,18.47,18.45,18.47,12800.0,15.2422,15.2587,15.2422,15.2587,12800.0
2012-07-06 13:20:00,18.47,18.47,18.44,18.44,27600.0,15.2587,15.2587,15.234,15.234,27600.0
2012-07-06 13:30:00,18.44,18.44,18.43,18.44,38800.0,15.234,15.234,15.2257,15.234,38800.0
2012-07-06 13:40:00,18.43,18.43,18.42,18.43,50800.0,15.2257,15.2257,15.2174,15.2257,50800.0
2012-07-06 13:50:00,18.42,18.43,18.42,18.43,60800.0,15.2174,15.2257,15.2174,15.2257,60800.0
2012-07-06 14:00:00,18.43,18.43,18.43,18.43,32000.0,15.2257,15.2257,15.2257,15.2257,32000.0
2012-07-06 14:10:00,18.42,18.42,18.4,18.41,54000.0,15.2174,15.2174,15.2009,15.2092,54000.0
2012-07-06 14:20:00,18.4,18.42,18.4,18.41,45600.0,15.2009,15.2174,15.2009,15.2092,45600.0
2012-07-06 14:30:00,18.41,18.43,18.41,18.43,49200.0,15.2092,15.2257,15.2092,15.2257,49200.0
2012-07-06 14:40:00,18.42,18.42,18.41,18.42,26800.0,15.2174,15.2174,15.2092,15.2174,26800.0
2012-07-06 14:50:00,18.42,18.43,18.4,18.41,563200.0,15.2174,15.2257,15.2009,15.2092,563200.0
2012-07-06 15:00:00,18.4,18.43,18.4,18.42,31600.0,15.2009,15.2257,15.2009,15.2174,31600.0
2012-07-06 15:10:00,18.43,18.46,18.42,18.45,77200.0,15.2257,15.2505,15.2174,15.2422,77200.0
2012-07-06 15:20:00,18.46,18.46,18.43,18.46,98800.0,15.2505,15.2505,15.2257,15.2505,98800.0
2012-07-06 15:30:00,18.46,18.47,18.44,18.45,102800.0,15.2505,15.2587,15.234,15.2422,102800.0
2012-07-06 15:40:00,18.45,18.47,18.43,18.45,193200.0,15.2422,15.2587,15.2257,15.2422,193200.0
2012-07-06 15:50:00,18.45,18.49,18.44,18.48,653200.0,15.2422,15.2753,15.234,15.267,653200.0
2012-07-09 09:30:00,18.47,18.5,18.45,18.48,290400.0,15.2587,15.2835,15.2422,15.267,290400.0
2012-07-09 09:40:00,18.48,18.48,18.39,18.4,51600.0,15.267,15.267,15.1927,15.2009,51600.0
2012-07-09 09:50:00,18.4,18.41,18.38,18.4,74800.0,15.2009,15.2092,15.1844,15.2009,74800.0
2012-07-09 10:00:00,18.38,18.4,18.36,18.39,59200.0,15.1844,15.2009,15.1679,15.1927,59200.0
2012-07-09 10:10:00,18.38,18.39,18.36,18.36,49200.0,15.1844,15.1927,15.1679,15.1679,49200.0
2012-07-09 10:20:00,18.36,18.37,18.34,18.36,21200.0,15.1679,15.1761,15.1513,15.1679,21200.0
2012-07-09 10:30:00,18.35,18.38,18.33,18.38,60000.0,15.1596,15.1844,15.1431,15.1844,60000.0
2012-07-09 10:40:00,18.39,18.45,18.39,18.44,531600.0,15.1927,15.2422,15.1927,15.234,531600.0
2012-07-09 10:50:00,18.44,18.46,18.43,18.43,144400.0,15.234,15.2505,15.2257,15.2257,144400.0
2012-07-09 11:00:00,18.44,18.44,18.42,18.42,21200.0,15.234,15.234,15.2174,15.2174,21200.0
2012-07-09 11:10:00,18.43,18.43,18.41,18.42,54400.0,15.2257,15.2257,15.2092,15.2174,54400.0
2012-07-09 11:20:00,18.42,18.43,18.41,18.41,23200.0,15.2174,15.2257,15.2092,15.2092,23200.0
2012-07-09 11:30:00,18.41,18.41,18.39,18.39,23600.0,15.2092,15.2092,15.1927,15.1927,23600.0
2012-07-09 11:40:00,18.39,18.41,18.39,18.4,57200.0,15.1927,15.2092,15.1927,15.2009,57200.0
2012-07-09 11:50:00,18.4,18.4,18.36,18.36,45200.0,15.2009,15.2009,15.1679,15.1679,45200.0
2012-07-09 12:00:00,18.37,18.38,18.37,18.38,15600.0,15.1761,15.1844,15.1761,15.1844,15600.0
2012-07-09 12:10:00,18.38,18.4,18.37,18.39,32800.0,15.1844,15.2009,15.1761,15.1927,32800.0
2012-07-09 12:20:00,18.4,18.41,18.4,18.4,42000.0,15.2009,15.2092,15.2009,15.2009,42000.0
2012-07-09 12:30:00,18.4,18.41,18.39,18.39,24000.0,15.2009,15.2092,15.1927,15.1927,24000.0
2012-07-09 12:40:00,18.39,18.39,18.37,18.38,20000.0,15.1927,15.1927,15.1761,15.1844,20000.0
2012-07-09 12:50:00,18.39,18.4,18.38,18.38,22800.0,15.1927,15.2009,15.1844,15.1844,22800.0
2012-07-09 13:00:00,18.38,18.4,18.38,18.39,23200.0,15.1844,15.2009,15.1844,15.1927,23200.0
2012-07-09 13:10:00,18.4,18.4,18.39,18.39,17600.0,15.2009,15.2009,15.1927,15.1927,17600.0
2012-07-09 13:20:00,18.4,18.44,18.4,18.43,25600.0,15.2009,15.234,15.2009,15.2257,25600.0
2012-07-09 13:30:00,18.43,18.45,18.43,18.45,22400.0,15.2257,15.2422,15.2257,15.2422,22400.0
2012-07-09 13:40:00,18.45,18.45,18.44,18.44,9200.0,15.2422,15.2422,15.234,15.234,9200.0
2012-07-09 13:50:00,18.44,18.44,18.43,18.43,13600.0,15.234,15.234,15.2257,15.2257,13600.0
2012-07-09 14:00:00,18.43,18.43,18.42,18.43,16400.0,15.2257,15.2257,15.2174,15.2257,16400.0
2012-07-09 14:10:00,18.43,18.43,18.39,18.39,165600.0,15.2257,15.2257,15.1927,15.1927,165600.0
2012-07-09 14:20:00,18.4,18.4,18.39,18.4,75200.0,15.2009,15.2009,15.1927,15.2009,75200.0
2012-07-09 14:30:00,18.4,18.41,18.39,18.41,17200.0,15.2009,15.2092,15.1927,15.2092,17200.0
2012-07-09 14:40:00,18.41,18.41,18.37,18.38,51200.0,15.2092,15.2092,15.1761,15.1844,51200.0
2012-07-09 14:50:00,18.39,18.41,18.39,18.41,31600.0,15.1927,15.2092,15.1927,15.2092,31600.0
2012-07-09 15:00:00,18.41,18.43,18.41,18.43,71200.0,15.2092,15.2257,15.2092,15.2257,71200.0
2012-07-09 15:10:00,18.42,18.43,18.41,18.41,29200.0,15.2174,15.2257,15.2092,15.2092,29200.0
2012-07-09 15:20:00,18.41,18.43,18.39,18.42,124000.0,15.2092,15.2257,15.1927,15.2174,124000.0
2012-07-09 15:30:00,18.43,18.44,18.4,18.42,95200.0,15.2257,15.234,15.2009,15.2174,95200.0
2012-07-09 15:40:00,18.43,18.46,18.42,18.46,44800.0,15.2257,15.2505,15.2174,15.2505,44800.0
2012-07-09 15:50:00,18.46,18.46,18.43,18.44,286400.0,15.2505,15.2505,15.2257,15.234,286400.0
2012-07-10 09:30:00,18.59,18.61,18.53,18.6,182800.0,15.3579,15.3744,15.3083,15.3661,182800.0
2012-07-10 09:40:00,18.6,18.6,18.55,18.55,14000.0,15.3661,15.3661,15.3248,15.3248,14000.0
2012-07-10 09:50:00,18.55,18.56,18.52,18.52,41200.0,15.3248,15.3331,15.3001,15.3001,41200.0
2012-07-10 10:00:00,18.52,18.54,18.48,18.48,80000.0,15.3001,15.3166,15.267,15.267,80000.0
2012-07-10 10:10:00,18.48,18.5,18.45,18.45,63200.0,15.267,15.2835,15.2422,15.2422,63200.0
2012-07-10 10:20:00,18.45,18.5,18.45,18.5,60800.0,15.2422,15.2835,15.2422,15.2835,60800.0
2012-07-10 10:30:00,18.5,18.51,18.44,18.45,50400.0,15.2835,15.2918,15.234,15.2422,50400.0
2012-07-10 10:40:00,18.45,18.46,18.43,18.45,73200.0,15.2422,15.2505,15.2257,15.2422,73200.0
2012-07-10 10:50:00,18.44,18.45,18.41,18.43,54800.0,15.234,15.2422,15.2092,15.2257,54800.0
2012-07-10 11:00:00,18.43,18.43,18.38,18.4,74000.0,15.2257,15.2257,15.1844,15.2009,74000.0
2012-07-10 11:10:00,18.39,18.41,18.38,18.41,134800.0,15.1927,15.2092,15.1844,15.2092,134800.0
2012-07-10 11:20:00,18.41,18.43,18.41,18.41,60800.0,15.2092,15.2257,15.2092,15.2092,60800.0
2012-07-10 11:30:00,18.41,18.43,18.4,18.42,40400.0,15.2092,15.2257,15.2009,15.2174,40400.0
2012-07-10 11:40:00,18.43,18.43,18.41,18.43,30800.0,15.2257,15.2257,15.2092,15.2257,30800.0
2012-07-10 11:50:00,18.43,18.43,18.42,18.42,6400.0,15.2257,15.2257,15.2174,15.2174,6400.0
2012-07-10 12:00:00,18.42,18.43,18.41,18.41,21600.0,15.2174,15.2257,15.2092,15.2092,21600.0
2012-07-10 12:10:00,18.42,18.42,18.39,18.4,10800.0,15.2174,15.2174,15.1927,15.2009,10800.0
2012-07-10 12:20:00,18.4,18.41,18.39,18.4,26000.0,15.2009,15.2092,15.1927,15.2009,26000.0
2012-07-10 12:30:00,18.4,18.41,18.4,18.41,24400.0,15.2009,15.2092,15.2009,15.2092,24400.0
2012-07-10 12:40:00,18.43,18.43,18.41,18.41,80800.0,15.2257,15.2257,15.2092,15.2092,80800.0
2012-07-10 12:50:00,18.41,18.42,18.41,18.41,21200.0,15.2092,15.2174,15.2092,15.2092,21200.0
2012-07-10 13:00:00,18.41,18.41,18.4,18.4,26800.0,15.2092,15.2092,15.2009,15.2009,26800.0
2012-07-10 13:10:00,18.41,18.42,18.4,18.42,1600.0,15.2092,15.2174,15.2009,15.2174,1600.0
2012-07-10 13:20:00,18.42,18.42,18.35,18.36,62800.0,15.2174,15.2174,15.1596,15.1679,62800.0
2012-07-10 13:30:00,18.36,18.36,18.33,18.33,49600.0,15.1679,15.1679,15.1431,15.1431,49600.0
2012-07-10 13:40:00,18.32,18.33,18.31,18.31,42000.0,15.1348,15.1431,15.1266,15.1266,42000.0
2012-07-10 13:50:00,18.32,18.33,18.32,18.32,7200.0,15.1348,15.1431,15.1348,15.1348,7200.0
2012-07-10 14:00:00,18.31,18.32,18.3,18.3,17600.0,15.1266,15.1348,15.1183,15.1183,17600.0
2012-07-10 14:10:00,18.29,18.3,18.24,18.24,52800.0,15.11,15.1183,15.0687,15.0687,52800.0
2012-07-10 14:20:00,18.24,18.26,18.23,18.23,32400.0,15.0687,15.0853,15.0605,15.0605,32400.0
2012-07-10 14:30:00,18.23,18.24,18.21,18.24,52800.0,15.0605,15.0687,15.0439,15.0687,52800.0
2012-07-10 14:40:00,18.25,18.26,18.23,18.23,258800.0,15.077,15.0853,15.0605,15.0605,258800.0
2012-07-10 14:50:00,18.24,18.24,18.2,18.23,175200.0,15.0687,15.0687,15.0357,15.0605,175200.0
2012-07-10 15:00:00,18.21,18.25,18.21,18.22,44000.0,15.0439,15.077,15.0439,15.0522,44000.0
2012-07-10 15:10:00,18.23,18.23,18.2,18.21,41200.0,15.0605,15.0605,15.0357,15.0439,41200.0
2012-07-10 15:20:00,18.21,18.23,18.18,18.19,62000.0,15.0439,15.0605,15.0192,15.0274,62000.0
2012-07-10 15:30:00,18.19,18.2,18.18,18.19,20000.0,15.0274,15.0357,15.0192,15.0274,20000.0
2012-07-10 15:40:00,18.18,18.22,18.18,18.21,59200.0,15.0192,15.0522,15.0192,15.0439,59200.0
2012-07-10 15:50:00,18.21,18.26,18.21,18.25,330800.0,15.0439,15.0853,15.0439,15.077,330800.0
2012-07-11 09:30:00,18.29,18.29,18.24,18.25,278400.0,15.11,15.11,15.0687,15.077,278400.0
2012-07-11 09:40:00,18.25,18.27,18.21,18.27,148000.0,15.077,15.0935,15.0439,15.0935,148000.0
2012-07-11 09:50:00,18.27,18.31,18.25,18.26,76400.0,15.0935,15.1266,15.077,15.0853,76400.0
2012-07-11 10:00:00,18.26,18.32,18.25,18.29,46400.0,15.0853,15.1348,15.077,15.11,46400.0
2012-07-11 10:10:00,18.29,18.3,18.24,18.27,56800.0,15.11,15.1183,15.0687,15.0935,56800.0
2012-07-11 10:20:00,18.28,18.28,18.23,18.23,33600.0,15.1018,15.1018,15.0605,15.0605,33600.0
2012-07-11 10:30:00,18.23,18.24,18.19,18.19,56400.0,15.0605,15.0687,15.0274,15.0274,56400.0
2012-07-11 10:40:00,18.2,18.21,18.18,18.19,29600.0,15.0357,15.0439,15.0192,15.0274,29600.0
2012-07-11 10:50:00,18.18,18.19,18.17,18.18,46800.0,15.0192,15.0274,15.0109,15.0192,46800.0
2012-07-11 11:00:00,18.18,18.23,18.18,18.22,179200.0,15.0192,15.0605,15.0192,15.0522,179200.0
2012-07-11 11:10:00,18.2,18.21,18.18,18.18,55600.0,15.0357,15.0439,15.0192,15.0192,55600.0
2012-07-11 11:20:00,18.18,18.21,18.18,18.18,84400.0,15.0192,15.0439,15.0192,15.0192,84400.0
2012-07-11 11:30:00,18.18,18.21,18.18,18.2,50000.0,15.0192,15.0439,15.0192,15.0357,50000.0
2012-07-11 11:40:00,18.2,18.21,18.18,18.21,47600.0,15.0357,15.0439,15.0192,15.0439,47600.0
2012-07-11 11:50:00,18.2,18.2,18.19,18.2,30400.0,15.0357,15.0357,15.0274,15.0357,30400.0
2012-07-11 12:00:00,18.21,18.23,18.2,18.2,49600.0,15.0439,15.0605,15.0357,15.0357,49600.0
2012-07-11 12:10:00,18.2,18.21,18.19,18.19,63200.0,15.0357,15.0439,15.0274,15.0274,63200.0
2012-07-11 12:20:00,18.19,18.2,18.18,18.18,23200.0,15.0274,15.0357,15.0192,15.0192,23200.0
2012-07-11 12:30:00,18.18,18.19,18.18,18.19,51600.0,15.0192,15.0274,15.0192,15.0274,51600.0
2012-07-11 12:40:00,18.19,18.2,18.18,18.2,428000.0,15.0274,15.0357,15.0192,15.0357,428000.0
2012-07-11 12:50:00,18.2,18.2,18.18,18.2,44400.0,15.0357,15.0357,15.0192,15.0357,44400.0
2012-07-11 13:00:00,18.2,18.2,18.17,18.19,66000.0,15.0357,15.0357,15.0109,15.0274,66000.0
2012-07-11 13:10:00,18.19,18.19,18.15,18.15,86400.0,15.0274,15.0274,14.9944,14.9944,86400.0
2012-07-11 13:20:00,18.15,18.17,18.15,18.16,55200.0,14.9944,15.0109,14.9944,15.0026,55200.0
2012-07-11 13:30:00,18.16,18.16,18.14,18.15,54400.0,15.0026,15.0026,14.9861,14.9944,54400.0
2012-07-11 13:40:00,18.15,18.17,18.14,18.17,42400.0,14.9944,15.0109,14.9861,15.0109,42400.0
2012-07-11 13:50:00,18.17,18.18,18.16,18.18,42000.0,15.0109,15.0192,15.0026,15.0192,42000.0
2012-07-11 14:00:00,18.18,18.2,18.1,18.15,256800.0,15.0192,15.0357,14.9531,14.9944,256800.0
2012-07-11 14:10:00,18.15,18.17,18.13,18.14,60400.0,14.9944,15.0109,14.9779,14.9861,60400.0
2012-07-11 14:20:00,18.13,18.15,18.09,18.13,144400.0,14.9779,14.9944,14.9448,14.9779,144400.0
2012-07-11 14:30:00,18.11,18.11,18.08,18.1,107600.0,14.9613,14.9613,14.9366,14.9531,107600.0
2012-07-11 14:40:00,18.1,18.13,18.09,18.12,107200.0,14.9531,14.9779,14.9448,14.9696,107200.0
2012-07-11 14:50:00,18.13,18.14,18.11,18.11,55200.0,14.9779,14.9861,14.9613,14.9613,55200.0
2012-07-11 15:00:00,18.11,18.15,18.11,18.15,196800.0,14.9613,14.9944,14.9613,14.9944,196800.0
2012-07-11 15:10:00,18.14,18.15,18.13,18.15,34000.0,14.9861,14.9944,14.9779,14.9944,34000.0
2012-07-11 15:20:00,18.15,18.16,18.11,18.12,66400.0,14.9944,15.0026,14.9613,14.9696,66400.0
2012-07-11 15:30:00,18.12,18.14,18.11,18.14,56800.0,14.9696,14.9861,14.9613,14.9861,56800.0
2012-07-11 15:40:00,18.15,18.21,18.14,18.21,138800.0,14.9944,15.0439,14.9861,15.0439,138800.0
2012-07-11 15:50:00,18.21,18.21,18.17,18.18,244800.0,15.0439,15.0439,15.0109,15.0192,244800.0
2012-07-12 09:30:00,18.04,18.06,17.99,18.02,341600.0,14.9035,14.92,14.8622,14.887,341600.0
2012-07-12 09:40:00,18.01,18.02,17.96,17.97,52000.0,14.8787,14.887,14.8374,14.8457,52000.0
2012-07-12 09:50:00,17.96,18.0,17.96,17.98,89200.0,14.8374,14.8705,14.8374,14.8539,89200.0
2012-07-12 10:00:00,17.98,18.0,17.95,17.95,64000.0,14.8539,14.8705,14.8292,14.8292,64000.0
2012-07-12 10:10:00,17.95,17.96,17.93,17.95,62800.0,14.8292,14.8374,14.8126,14.8292,62800.0
2012-07-12 10:20:00,17.95,17.96,17.93,17.94,62800.0,14.8292,14.8374,14.8126,14.8209,62800.0
2012-07-12 10:30:00,17.95,17.95,17.93,17.93,88400.0,14.8292,14.8292,14.8126,14.8126,88400.0
2012-07-12 10:40:00,17.93,17.93,17.9,17.9,87200.0,14.8126,14.8126,14.7878,14.7878,87200.0
2012-07-12 10:50:00,17.9,17.94,17.9,17.94,62400.0,14.7878,14.8209,14.7878,14.8209,62400.0
2012-07-12 11:00:00,17.94,17.97,17.94,17.97,43200.0,14.8209,14.8457,14.8209,14.8457,43200.0
2012-07-12 11:10:00,17.96,17.97,17.95,17.96,45200.0,14.8374,14.8457,14.8292,14.8374,45200.0
2012-07-12 11:20:00,17.96,18.0,17.96,17.99,108400.0,14.8374,14.8705,14.8374,14.8622,108400.0
2012-07-12 11:30:00,17.99,18.0,17.96,17.98,42400.0,14.8622,14.8705,14.8374,14.8539,42400.0
2012-07-12 11:40:00,17.97,18.0,17.97,18.0,67200.0,14.8457,14.8705,14.8457,14.8705,67200.0
2012-07-12 11:50:00,18.0,18.05,18.0,18.03,67200.0,14.8705,14.9118,14.8705,14.8952,67200.0
2012-07-12 12:00:00,18.03,18.04,18.02,18.02,42400.0,14.8952,14.9035,14.887,14.887,42400.0
2012-07-12 12:10:00,18.02,18.02,18.0,18.0,17200.0,14.887,14.887,14.8705,14.8705,17200.0
2012-07-12 12:20:00,18.0,18.01,17.99,18.01,22400.0,14.8705,14.8787,14.8622,14.8787,22400.0
2012-07-12 12:30:00,18.01,18.02,17.98,17.98,69200.0,14.8787,14.887,14.8539,14.8539,69200.0
2012-07-12 12:40:00,17.98,18.0,17.98,17.99,31200.0,14.8539,14.8705,14.8539,14.8622,31200.0
2012-07-12 12:50:00,17.99,18.0,17.98,18.0,26800.0,14.8622,14.8705,14.8539,14.8705,26800.0
2012-07-12 13:00:00,18.0,18.02,17.98,18.02,79600.0,14.8705,14.887,14.8539,14.887,79600.0
2012-07-12 13:10:00,18.03,18.09,18.03,18.07,253200.0,14.8952,14.9448,14.8952,14.9283,253200.0
2012-07-12 13:20:00,18.07,18.12,18.07,18.08,88400.0,14.9283,14.9696,14.9283,14.9366,88400.0
2012-07-12 13:30:00,18.08,18.1,18.08,18.1,31600.0,14.9366,14.9531,14.9366,14.9531,31600.0
2012-07-12 13:40:00,18.1,18.13,18.1,18.12,46000.0,14.9531,14.9779,14.9531,14.9696,46000.0
2012-07-12 13:50:00,18.11,18.13,18.08,18.08,28400.0,14.9613,14.9779,14.9366,14.9366,28400.0
2012-07-12 14:00:00,18.08,18.13,18.06,18.12,75600.0,14.9366,14.9779,14.92,14.9696,75600.0
2012-07-12 14:10:00,18.13,18.14,18.08,18.11,154400.0,14.9779,14.9861,14.9366,14.9613,154400.0
2012-07-12 14:20:00,18.11,18.15,18.11,18.14,68400.0,14.9613,14.9944,14.9613,14.9861,68400.0
2012-07-12 14:30:00,18.14,18.16,18.13,18.15,133600.0,14.9861,15.0026,14.9779,14.9944,133600.0
2012-07-12 14:40:00,18.15,18.16,18.14,18.14,51600.0,14.9944,15.0026,14.9861,14.9861,51600.0
2012-07-12 14:50:00,18.15,18.16,18.15,18.16,54400.0,14.9944,15.0026,14.9944,15.0026,54400.0
2012-07-12 15:00:00,18.15,18.16,18.14,18.15,80800.0,14.9944,15.0026,14.9861,14.9944,80800.0
2012-07-12 15:10:00,18.16,18.18,18.13,18.15,164000.0,15.0026,15.0192,14.9779,14.9944,164000.0
2012-07-12 15:20:00,18.14,18.22,18.14,18.19,72400.0,14.9861,15.0522,14.9861,15.0274,72400.0
2012-07-12 15:30:00,18.2,18.23,18.19,18.19,84000.0,15.0357,15.0605,15.0274,15.0274,84000.0
2012-07-12 15:40:00,18.2,18.23,18.18,18.18,240400.0,15.0357,15.0605,15.0192,15.0192,240400.0
2012-07-12 15:50:00,18.18,18.21,18.14,18.17,360000.0,15.0192,15.0439,14.9861,15.0109,360000.0
2012-07-13 09:30:00,18.24,18.33,18.21,18.33,307200.0,15.0687,15.1431,15.0439,15.1431,307200.0
2012-07-13 09:40:00,18.34,18.37,18.32,18.35,118800.0,15.1513,15.1761,15.1348,15.1596,118800.0
2012-07-13 09:50:00,18.36,18.39,18.32,18.39,126400.0,15.1679,15.1927,15.1348,15.1927,126400.0
2012-07-13 10:00:00,18.39,18.44,18.38,18.41,142800.0,15.1927,15.234,15.1844,15.2092,142800.0
2012-07-13 10:10:00,18.42,18.42,18.38,18.4,105600.0,15.2174,15.2174,15.1844,15.2009,105600.0
2012-07-13 10:20:00,18.4,18.41,18.39,18.39,66800.0,15.2009,15.2092,15.1927,15.1927,66800.0
2012-07-13 10:30:00,18.4,18.41,18.39,18.39,96000.0,15.2009,15.2092,15.1927,15.1927,96000.0
2012-07-13 10:40:00,18.4,18.4,18.38,18.39,73600.0,15.2009,15.2009,15.1844,15.1927,73600.0
2012-07-13 10:50:00,18.4,18.4,18.38,18.38,31600.0,15.2009,15.2009,15.1844,15.1844,31600.0
2012-07-13 11:00:00,18.39,18.39,18.37,18.39,57200.0,15.1927,15.1927,15.1761,15.1927,57200.0
2012-07-13 11:10:00,18.39,18.39,18.37,18.39,120400.0,15.1927,15.1927,15.1761,15.1927,120400.0
2012-07-13 11:20:00,18.38,18.39,18.37,18.38,55600.0,15.1844,15.1927,15.1761,15.1844,55600.0
2012-07-13 11:30:00,18.38,18.4,18.38,18.39,84400.0,15.1844,15.2009,15.1844,15.1927,84400.0
2012-07-13 11:40:00,18.4,18.42,18.4,18.4,77600.0,15.2009,15.2174,15.2009,15.2009,77600.0
2012-07-13 11:50:00,18.41,18.42,18.4,18.41,64800.0,15.2092,15.2174,15.2009,15.2092,64800.0
2012-07-13 12:00:00,18.41,18.43,18.41,18.42,43600.0,15.2092,15.2257,15.2092,15.2174,43600.0
2012-07-13 12:10:00,18.42,18.43,18.41,18.43,35600.0,15.2174,15.2257,15.2092,15.2257,35600.0
2012-07-13 12:20:00,18.42,18.43,18.41,18.43,24400.0,15.2174,15.2257,15.2092,15.2257,24400.0
2012-07-13 12:30:00,18.43,18.43,18.43,18.43,43600.0,15.2257,15.2257,15.2257,15.2257,43600.0
2012-07-13 12:40:00,18.43,18.43,18.42,18.43,33600.0,15.2257,15.2257,15.2174,15.2257,33600.0
2012-07-13 12:50:00,18.43,18.43,18.42,18.42,30400.0,15.2257,15.2257,15.2174,15.2174,30400.0
2012-07-13 13:00:00,18.42,18.43,18.42,18.42,26000.0,15.2174,15.2257,15.2174,15.2174,26000.0
2012-07-13 13:10:00,18.42,18.43,18.41,18.43,66000.0,15.2174,15.2257,15.2092,15.2257,66000.0
2012-07-13 13:20:00,18.43,18.43,18.41,18.41,29600.0,15.2257,15.2257,15.2092,15.2092,29600.0
2012-07-13 13:30:00,18.41,18.42,18.4,18.41,31200.0,15.2092,15.2174,15.2009,15.2092,31200.0
2012-07-13 13:40:00,18.41,18.43,18.41,18.42,46800.0,15.2092,15.2257,15.2092,15.2174,46800.0
2012-07-13 13:50:00,18.43,18.43,18.42,18.42,50000.0,15.2257,15.2257,15.2174,15.2174,50000.0
2012-07-13 14:00:00,18.42,18.43,18.41,18.42,34400.0,15.2174,15.2257,15.2092,15.2174,34400.0
2012-07-13 14:10:00,18.41,18.42,18.41,18.42,99200.0,15.2092,15.2174,15.2092,15.2174,99200.0
2012-07-13 14:20:00,18.42,18.43,18.41,18.42,31600.0,15.2174,15.2257,15.2092,15.2174,31600.0
2012-07-13 14:30:00,18.41,18.43,18.41,18.41,46400.0,15.2092,15.2257,15.2092,15.2092,46400.0
2012-07-13 14:40:00,18.42,18.42,18.42,18.42,27600.0,15.2174,15.2174,15.2174,15.2174,27600.0
2012-07-13 14:50:00,18.41,18.42,18.41,18.41,16400.0,15.2092,15.2174,15.2092,15.2092,16400.0
2012-07-13 15:00:00,18.42,18.44,18.42,18.44,124400.0,15.2174,15.234,15.2174,15.234,124400.0
2012-07-13 15:10:00,18.44,18.46,18.44,18.44,92000.0,15.234,15.2505,15.234,15.234,92000.0
2012-07-13 15:20:00,18.45,18.45,18.42,18.42,60000.0,15.2422,15.2422,15.2174,15.2174,60000.0
2012-07-13 15:30:00,18.42,18.43,18.4,18.41,77200.0,15.2174,15.2257,15.2009,15.2092,77200.0
2012-07-13 15:40:00,18.42,18.45,18.41,18.42,107600.0,15.2174,15.2422,15.2092,15.2174,107600.0
2012-07-13 15:50:00,18.42,18.43,18.4,18.4,292400.0,15.2174,15.2257,15.2009,15.2009,292400.0
2012-07-16 09:30:00,18.35,18.37,18.33,18.33,139200.0,15.1596,15.1761,15.1431,15.1431,139200.0
2012-07-16 09:40:00,18.34,18.35,18.3,18.3,152400.0,15.1513,15.1596,15.1183,15.1183,152400.0
2012-07-16 09:50:00,18.3,18.32,18.27,18.28,39200.0,15.1183,15.1348,15.0935,15.1018,39200.0
2012-07-16 10:00:00,18.28,18.3,18.25,18.26,77200.0,15.1018,15.1183,15.077,15.0853,77200.0
2012-07-16 10:10:00,18.26,18.31,18.26,18.3,60400.0,15.0853,15.1266,15.0853,15.1183,60400.0
2012-07-16 10:20:00,18.31,18.34,18.29,18.34,49200.0,15.1266,15.1513,15.11,15.1513,49200.0
2012-07-16 10:30:00,18.35,18.39,18.35,18.38,34400.0,15.1596,15.1927,15.1596,15.1844,34400.0
2012-07-16 10:40:00,18.38,18.39,18.36,18.37,28000.0,15.1844,15.1927,15.1679,15.1761,28000.0
2012-07-16 10:50:00,18.37,18.37,18.34,18.34,34400.0,15.1761,15.1761,15.1513,15.1513,34400.0
2012-07-16 11:00:00,18.34,18.35,18.34,18.35,19200.0,15.1513,15.1596,15.1513,15.1596,19200.0
2012-07-16 11:10:00,18.36,18.43,18.36,18.43,67600.0,15.1679,15.2257,15.1679,15.2257,67600.0
2012-07-16 11:20:00,18.42,18.42,18.41,18.41,18000.0,15.2174,15.2174,15.2092,15.2092,18000.0
2012-07-16 11:30:00,18.41,18.41,18.39,18.39,38000.0,15.2092,15.2092,15.1927,15.1927,38000.0
2012-07-16 11:40:00,18.39,18.4,18.37,18.39,16400.0,15.1927,15.2009,15.1761,15.1927,16400.0
2012-07-16 11:50:00,18.38,18.38,18.36,18.38,29200.0,15.1844,15.1844,15.1679,15.1844,29200.0
2012-07-16 12:00:00,18.38,18.39,18.37,18.37,15600.0,15.1844,15.1927,15.1761,15.1761,15600.0
2012-07-16 12:10:00,18.37,18.37,18.33,18.34,52800.0,15.1761,15.1761,15.1431,15.1513,52800.0
2012-07-16 12:20:00,18.34,18.34,18.33,18.34,57600.0,15.1513,15.1513,15.1431,15.1513,57600.0
2012-07-16 12:30:00,18.34,18.36,18.31,18.32,645200.0,15.1513,15.1679,15.1266,15.1348,645200.0
2012-07-16 12:40:00,18.32,18.33,18.31,18.33,16400.0,15.1348,15.1431,15.1266,15.1431,16400.0
2012-07-16 12:50:00,18.32,18.36,18.32,18.36,66000.0,15.1348,15.1679,15.1348,15.1679,66000.0
2012-07-16 13:00:00,18.35,18.35,18.34,18.34,19200.0,15.1596,15.1596,15.1513,15.1513,19200.0
2012-07-16 13:10:00,18.33,18.34,18.33,18.34,88000.0,15.1431,15.1513,15.1431,15.1513,88000.0
2012-07-16 13:20:00,18.33,18.36,18.33,18.35,98000.0,15.1431,15.1679,15.1431,15.1596,98000.0
2012-07-16 13:30:00,18.35,18.36,18.35,18.35,27600.0,15.1596,15.1679,15.1596,15.1596,27600.0
2012-07-16 13:40:00,18.34,18.36,18.34,18.36,38800.0,15.1513,15.1679,15.1513,15.1679,38800.0
2012-07-16 13:50:00,18.36,18.37,18.36,18.36,8800.0,15.1679,15.1761,15.1679,15.1679,8800.0
2012-07-16 14:00:00,18.37,18.38,18.36,18.38,9600.0,15.1761,15.1844,15.1679,15.1844,9600.0
2012-07-16 14:10:00,18.38,18.4,18.37,18.4,37600.0,15.1844,15.2009,15.1761,15.2009,37600.0
2012-07-16 14:20:00,18.4,18.4,18.39,18.39,30400.0,15.2009,15.2009,15.1927,15.1927,30400.0
2012-07-16 14:30:00,18.4,18.4,18.37,18.37,102000.0,15.2009,15.2009,15.1761,15.1761,102000.0
2012-07-16 14:40:00,18.38,18.38,18.37,18.37,26000.0,15.1844,15.1844,15.1761,15.1761,26000.0
2012-07-16 14:50:00,18.37,18.38,18.35,18.36,98000.0,15.1761,15.1844,15.1596,15.1679,98000.0
2012-07-16 15:00:00,18.36,18.38,18.35,18.36,32000.0,15.1679,15.1844,15.1596,15.1679,32000.0
2012-07-16 15:10:00,18.37,18.38,18.36,18.37,75600.0,15.1761,15.1844,15.1679,15.1761,75600.0
2012-07-16 15:20:00,18.37,18.38,18.36,18.36,66800.0,15.1761,15.1844,15.1679,15.1679,66800.0
2012-07-16 15:30:00,18.36,18.36,18.32,18.32,182800.0,15.1679,15.1679,15.1348,15.1348,182800.0
2012-07-16 15:40:00,18.32,18.33,18.3,18.32,104800.0,15.1348,15.1431,15.1183,15.1348,104800.0
2012-07-16 15:50:00,18.32,18.34,18.32,18.34,181200.0,15.1348,15.1513,15.1348,15.1513,181200.0
2012-07-17 09:30:00,18.45,18.48,18.44,18.47,202400.0,15.2422,15.267,15.234,15.2587,202400.0
2012-07-17 09:40:00,18.47,18.47,18.36,18.36,84000.0,15.2587,15.2587,15.1679,15.1679,84000.0
2012-07-17 09:50:00,18.35,18.37,18.34,18.36,31600.0,15.1596,15.1761,15.1513,15.1679,31600.0
2012-07-17 10:00:00,18.36,18.37,18.27,18.3,117600.0,15.1679,15.1761,15.0935,15.1183,117600.0
2012-07-17 10:10:00,18.3,18.33,18.28,18.31,50400.0,15.1183,15.1431,15.1018,15.1266,50400.0
2012-07-17 10:20:00,18.3,18.32,18.29,18.3,56800.0,15.1183,15.1348,15.11,15.1183,56800.0
2012-07-17 10:30:00,18.3,18.31,18.2,18.2,176400.0,15.1183,15.1266,15.0357,15.0357,176400.0
2012-07-17 10:40:00,18.2,18.2,18.15,18.18,229600.0,15.0357,15.0357,14.9944,15.0192,229600.0
2012-07-17 10:50:00,18.18,18.21,18.18,18.2,191200.0,15.0192,15.0439,15.0192,15.0357,191200.0
2012-07-17 11:00:00,18.2,18.23,18.19,18.22,108000.0,15.0357,15.0605,15.0274,15.0522,108000.0
2012-07-17 11:10:00,18.22,18.25,18.21,18.22,110400.0,15.0522,15.077,15.0439,15.0522,110400.0
2012-07-17 11:20:00,18.22,18.23,18.2,18.2,106800.0,15.0522,15.0605,15.0357,15.0357,106800.0
2012-07-17 11:30:00,18.21,18.32,18.2,18.31,134800.0,15.0439,15.1348,15.0357,15.1266,134800.0
2012-07-17 11:40:00,18.31,18.33,18.3,18.32,42400.0,15.1266,15.1431,15.1183,15.1348,42400.0
2012-07-17 11:50:00,18.32,18.35,18.31,18.35,35600.0,15.1348,15.1596,15.1266,15.1596,35600.0
2012-07-17 12:00:00,18.36,18.39,18.36,18.38,26000.0,15.1679,15.1927,15.1679,15.1844,26000.0
2012-07-17 12:10:00,18.37,18.37,18.35,18.36,5200.0,15.1761,15.1761,15.1596,15.1679,5200.0
2012-07-17 12:20:00,18.36,18.38,18.36,18.36,15600.0,15.1679,15.1844,15.1679,15.1679,15600.0
2012-07-17 12:30:00,18.37,18.39,18.36,18.36,63200.0,15.1761,15.1927,15.1679,15.1679,63200.0
2012-07-17 12:40:00,18.36,18.37,18.35,18.37,35200.0,15.1679,15.1761,15.1596,15.1761,35200.0
2012-07-17 12:50:00,18.37,18.37,18.35,18.35,38800.0,15.1761,15.1761,15.1596,15.1596,38800.0
2012-07-17 13:00:00,18.35,18.36,18.35,18.36,22400.0,15.1596,15.1679,15.1596,15.1679,22400.0
2012-07-17 13:10:00,18.36,18.38,18.36,18.38,20800.0,15.1679,15.1844,15.1679,15.1844,20800.0
2012-07-17 13:20:00,18.38,18.41,18.38,18.4,61600.0,15.1844,15.2092,15.1844,15.2009,61600.0
2012-07-17 13:30:00,18.4,18.42,18.4,18.4,101200.0,15.2009,15.2174,15.2009,15.2009,101200.0
2012-07-17 13:40:00,18.41,18.43,18.41,18.42,53600.0,15.2092,15.2257,15.2092,15.2174,53600.0
2012-07-17 13:50:00,18.41,18.42,18.39,18.4,42800.0,15.2092,15.2174,15.1927,15.2009,42800.0
2012-07-17 14:00:00,18.4,18.41,18.39,18.4,48000.0,15.2009,15.2092,15.1927,15.2009,48000.0
2012-07-17 14:10:00,18.4,18.42,18.39,18.41,42800.0,15.2009,15.2174,15.1927,15.2092,42800.0
2012-07-17 14:20:00,18.41,18.42,18.4,18.41,24800.0,15.2092,15.2174,15.2009,15.2092,24800.0
2012-07-17 14:30:00,18.42,18.42,18.41,18.42,46800.0,15.2174,15.2174,15.2092,15.2174,46800.0
2012-07-17 14:40:00,18.41,18.41,18.39,18.4,26800.0,15.2092,15.2092,15.1927,15.2009,26800.0
2012-07-17 14:50:00,18.4,18.42,18.4,18.41,44000.0,15.2009,15.2174,15.2009,15.2092,44000.0
2012-07-17 15:00:00,18.41,18.41,18.38,18.39,166400.0,15.2092,15.2092,15.1844,15.1927,166400.0
2012-07-17 15:10:00,18.39,18.39,18.38,18.39,236400.0,15.1927,15.1927,15.1844,15.1927,236400.0
2012-07-17 15:20:00,18.39,18.4,18.37,18.38,188400.0,15.1927,15.2009,15.1761,15.1844,188400.0
2012-07-17 15:30:00,18.38,18.39,18.35,18.36,134000.0,15.1844,15.1927,15.1596,15.1679,134000.0
2012-07-17 15:40:00,18.36,18.39,18.36,18.39,176400.0,15.1679,15.1927,15.1679,15.1927,176400.0
2012-07-17 15:50:00,18.39,18.4,18.36,18.38,470400.0,15.1927,15.2009,15.1679,15.1844,470400.0
2012-07-18 09:30:00,18.33,18.44,18.31,18.43,298800.0,15.1431,15.234,15.1266,15.2257,298800.0
2012-07-18 09:40:00,18.43,18.46,18.43,18.44,104000.0,15.2257,15.2505,15.2257,15.234,104000.0
2012-07-18 09:50:00,18.44,18.53,18.44,18.49,66000.0,15.234,15.3083,15.234,15.2753,66000.0
2012-07-18 10:00:00,18.49,18.53,18.49,18.5,111600.0,15.2753,15.3083,15.2753,15.2835,111600.0
2012-07-18 10:10:00,18.5,18.52,18.49,18.49,43200.0,15.2835,15.3001,15.2753,15.2753,43200.0
2012-07-18 10:20:00,18.49,18.5,18.47,18.5,60400.0,15.2753,15.2835,15.2587,15.2835,60400.0
2012-07-18 10:30:00,18.49,18.5,18.47,18.49,148400.0,15.2753,15.2835,15.2587,15.2753,148400.0
2012-07-18 10:40:00,18.5,18.55,18.5,18.54,198800.0,15.2835,15.3248,15.2835,15.3166,198800.0
2012-07-18 10:50:00,18.54,18.55,18.53,18.54,49200.0,15.3166,15.3248,15.3083,15.3166,49200.0
2012-07-18 11:00:00,18.55,18.55,18.53,18.53,30800.0,15.3248,15.3248,15.3083,15.3083,30800.0
2012-07-18 11:10:00,18.53,18.54,18.52,18.54,110400.0,15.3083,15.3166,15.3001,15.3166,110400.0
2012-07-18 11:20:00,18.54,18.55,18.53,18.53,30400.0,15.3166,15.3248,15.3083,15.3083,30400.0
2012-07-18 11:30:00,18.53,18.56,18.53,18.56,106000.0,15.3083,15.3331,15.3083,15.3331,106000.0
2012-07-18 11:40:00,18.55,18.57,18.55,18.57,54400.0,15.3248,15.3414,15.3248,15.3414,54400.0
2012-07-18 11:50:00,18.56,18.57,18.56,18.56,25200.0,15.3331,15.3414,15.3331,15.3331,25200.0
2012-07-18 12:00:00,18.57,18.6,18.57,18.59,128800.0,15.3414,15.3661,15.3414,15.3579,128800.0
2012-07-18 12:10:00,18.59,18.59,18.58,18.59,85600.0,15.3579,15.3579,15.3496,15.3579,85600.0
2012-07-18 12:20:00,18.59,18.6,18.58,18.59,126800.0,15.3579,15.3661,15.3496,15.3579,126800.0
2012-07-18 12:30:00,18.58,18.6,18.58,18.59,92400.0,15.3496,15.3661,15.3496,15.3579,92400.0
2012-07-18 12:40:00,18.58,18.58,18.58,18.58,61200.0,15.3496,15.3496,15.3496,15.3496,61200.0
2012-07-18 12:50:00,18.58,18.59,18.58,18.59,56800.0,15.3496,15.3579,15.3496,15.3579,56800.0
2012-07-18 13:00:00,18.59,18.59,18.57,18.58,32400.0,15.3579,15.3579,15.3414,15.3496,32400.0
2012-07-18 13:10:00,18.58,18.6,18.58,18.59,34000.0,15.3496,15.3661,15.3496,15.3579,34000.0
2012-07-18 13:20:00,18.59,18.59,18.58,18.58,25600.0,15.3579,15.3579,15.3496,15.3496,25600.0
2012-07-18 13:30:00,18.58,18.58,18.55,18.56,36800.0,15.3496,15.3496,15.3248,15.3331,36800.0
2012-07-18 13:40:00,18.57,18.57,18.55,18.56,84000.0,15.3414,15.3414,15.3248,15.3331,84000.0
2012-07-18 13:50:00,18.56,18.56,18.54,18.55,58000.0,15.3331,15.3331,15.3166,15.3248,58000.0
2012-07-18 14:00:00,18.55,18.56,18.54,18.55,52800.0,15.3248,15.3331,15.3166,15.3248,52800.0
2012-07-18 14:10:00,18.54,18.56,18.54,18.56,22800.0,15.3166,15.3331,15.3166,15.3331,22800.0
2012-07-18 14:20:00,18.56,18.57,18.54,18.55,32400.0,15.3331,15.3414,15.3166,15.3248,32400.0
2012-07-18 14:30:00,18.55,18.55,18.52,18.52,90000.0,15.3248,15.3248,15.3001,15.3001,90000.0
2012-07-18 14:40:00,18.52,18.52,18.46,18.48,252800.0,15.3001,15.3001,15.2505,15.267,252800.0
2012-07-18 14:50:00,18.48,18.48,18.47,18.48,31200.0,15.267,15.267,15.2587,15.267,31200.0
2012-07-18 15:00:00,18.48,18.5,18.48,18.48,179200.0,15.267,15.2835,15.267,15.267,179200.0
2012-07-18 15:10:00,18.49,18.5,18.48,18.5,60800.0,15.2753,15.2835,15.267,15.2835,60800.0
2012-07-18 15:20:00,18.5,18.52,18.48,18.5,60400.0,15.2835,15.3001,15.267,15.2835,60400.0
2012-07-18 15:30:00,18.5,18.52,18.5,18.5,34800.0,15.2835,15.3001,15.2835,15.2835,34800.0
2012-07-18 15:40:00,18.51,18.52,18.49,18.51,108800.0,15.2918,15.3001,15.2753,15.2918,108800.0
2012-07-18 15:50:00,18.51,18.52,18.49,18.5,408000.0,15.2918,15.3001,15.2753,15.2835,408000.0
2012-07-19 09:30:00,18.58,18.61,18.54,18.6,243200.0,15.3496,15.3744,15.3166,15.3661,243200.0
2012-07-19 09:40:00,18.6,18.61,18.56,18.57,56800.0,15.3661,15.3744,15.3331,15.3414,56800.0
2012-07-19 09:50:00,18.57,18.59,18.56,18.57,38800.0,15.3414,15.3579,15.3331,15.3414,38800.0
2012-07-19 10:00:00,18.57,18.57,18.5,18.51,93600.0,15.3414,15.3414,15.2835,15.2918,93600.0
2012-07-19 10:10:00,18.5,18.5,18.44,18.5,103600.0,15.2835,15.2835,15.234,15.2835,103600.0
2012-07-19 10:20:00,18.5,18.52,18.48,18.49,82800.0,15.2835,15.3001,15.267,15.2753,82800.0
2012-07-19 10:30:00,18.49,18.5,18.46,18.46,62000.0,15.2753,15.2835,15.2505,15.2505,62000.0
2012-07-19 10:40:00,18.46,18.51,18.46,18.51,79200.0,15.2505,15.2918,15.2505,15.2918,79200.0
2012-07-19 10:50:00,18.51,18.53,18.5,18.51,106400.0,15.2918,15.3083,15.2835,15.2918,106400.0
2012-07-19 11:00:00,18.52,18.54,18.51,18.53,44400.0,15.3001,15.3166,15.2918,15.3083,44400.0
2012-07-19 11:10:00,18.54,18.54,18.52,18.52,64400.0,15.3166,15.3166,15.3001,15.3001,64400.0
2012-07-19 11:20:00,18.52,18.52,18.5,18.52,26000.0,15.3001,15.3001,15.2835,15.3001,26000.0
2012-07-19 11:30:00,18.52,18.53,18.52,18.53,32400.0,15.3001,15.3083,15.3001,15.3083,32400.0
2012-07-19 11:40:00,18.52,18.53,18.49,18.5,122000.0,15.3001,15.3083,15.2753,15.2835,122000.0
2012-07-19 11:50:00,18.51,18.53,18.51,18.52,38000.0,15.2918,15.3083,15.2918,15.3001,38000.0
2012-07-19 12:00:00,18.53,18.54,18.52,18.53,50000.0,15.3083,15.3166,15.3001,15.3083,50000.0
2012-07-19 12:10:00,18.53,18.58,18.52,18.57,108000.0,15.3083,15.3496,15.3001,15.3414,108000.0
2012-07-19 12:20:00,18.57,18.59,18.57,18.57,95600.0,15.3414,15.3579,15.3414,15.3414,95600.0
2012-07-19 12:30:00,18.58,18.58,18.55,18.55,55200.0,15.3496,15.3496,15.3248,15.3248,55200.0
2012-07-19 12:40:00,18.55,18.56,18.55,18.55,40000.0,15.3248,15.3331,15.3248,15.3248,40000.0
2012-07-19 12:50:00,18.55,18.55,18.52,18.53,42400.0,15.3248,15.3248,15.3001,15.3083,42400.0
2012-07-19 13:00:00,18.53,18.54,18.53,18.54,7600.0,15.3083,15.3166,15.3083,15.3166,7600.0
2012-07-19 13:10:00,18.54,18.55,18.54,18.54,86400.0,15.3166,15.3248,15.3166,15.3166,86400.0
2012-07-19 13:20:00,18.54,18.56,18.53,18.53,65200.0,15.3166,15.3331,15.3083,15.3083,65200.0
2012-07-19 13:30:00,18.53,18.54,18.51,18.51,84400.0,15.3083,15.3166,15.2918,15.2918,84400.0
2012-07-19 13:40:00,18.52,18.52,18.47,18.49,104000.0,15.3001,15.3001,15.2587,15.2753,104000.0
2012-07-19 13:50:00,18.48,18.49,18.44,18.47,112400.0,15.267,15.2753,15.234,15.2587,112400.0
2012-07-19 14:00:00,18.47,18.49,18.47,18.48,136000.0,15.2587,15.2753,15.2587,15.267,136000.0
2012-07-19 14:10:00,18.48,18.5,18.47,18.48,117600.0,15.267,15.2835,15.2587,15.267,117600.0
2012-07-19 14:20:00,18.48,18.49,18.48,18.49,86800.0,15.267,15.2753,15.267,15.2753,86800.0
2012-07-19 14:30:00,18.49,18.53,18.48,18.53,90800.0,15.2753,15.3083,15.267,15.3083,90800.0
2012-07-19 14:40:00,18.53,18.53,18.5,18.51,38000.0,15.3083,15.3083,15.2835,15.2918,38000.0
2012-07-19 14:50:00,18.5,18.51,18.5,18.51,45200.0,15.2835,15.2918,15.2835,15.2918,45200.0
2012-07-19 15:00:00,18.51,18.52,18.47,18.49,94000.0,15.2918,15.3001,15.2587,15.2753,94000.0
2012-07-19 15:10:00,18.49,18.51,18.48,18.5,219600.0,15.2753,15.2918,15.267,15.2835,219600.0
2012-07-19 15:20:00,18.52,18.52,18.48,18.49,194800.0,15.3001,15.3001,15.267,15.2753,194800.0
2012-07-19 15:30:00,18.49,18.5,18.48,18.49,95200.0,15.2753,15.2835,15.267,15.2753,95200.0
2012-07-19 15:40:00,18.49,18.52,18.49,18.51,66000.0,15.2753,15.3001,15.2753,15.2918,66000.0
2012-07-19 15:50:00,18.51,18.52,18.48,18.48,360000.0,15.2918,15.3001,15.267,15.267,360000.0
2012-07-20 09:30:00,18.35,18.38,18.29,18.34,142000.0,15.1596,15.1844,15.11,15.1513,142000.0
2012-07-20 09:40:00,18.34,18.35,18.26,18.27,156800.0,15.1513,15.1596,15.0853,15.0935,156800.0
2012-07-20 09:50:00,18.27,18.29,18.25,18.28,46000.0,15.0935,15.11,15.077,15.1018,46000.0
2012-07-20 10:00:00,18.28,18.32,18.27,18.3,94400.0,15.1018,15.1348,15.0935,15.1183,94400.0
2012-07-20 10:10:00,18.31,18.33,18.31,18.32,68400.0,15.1266,15.1431,15.1266,15.1348,68400.0
2012-07-20 10:20:00,18.32,18.33,18.3,18.32,65200.0,15.1348,15.1431,15.1183,15.1348,65200.0
2012-07-20 10:30:00,18.32,18.32,18.27,18.28,87600.0,15.1348,15.1348,15.0935,15.1018,87600.0
2012-07-20 10:40:00,18.28,18.29,18.28,18.29,38800.0,15.1018,15.11,15.1018,15.11,38800.0
2012-07-20 10:50:00,18.29,18.32,18.29,18.32,85200.0,15.11,15.1348,15.11,15.1348,85200.0
2012-07-20 11:00:00,18.31,18.36,18.3,18.35,90000.0,15.1266,15.1679,15.1183,15.1596,90000.0
2012-07-20 11:10:00,18.35,18.37,18.3,18.3,155600.0,15.1596,15.1761,15.1183,15.1183,155600.0
2012-07-20 11:20:00,18.3,18.33,18.3,18.32,77600.0,15.1183,15.1431,15.1183,15.1348,77600.0
2012-07-20 11:30:00,18.33,18.33,18.3,18.32,41600.0,15.1431,15.1431,15.1183,15.1348,41600.0
2012-07-20 11:40:00,18.32,18.32,18.29,18.32,36800.0,15.1348,15.1348,15.11,15.1348,36800.0
2012-07-20 11:50:00,18.33,18.33,18.31,18.32,44800.0,15.1431,15.1431,15.1266,15.1348,44800.0
2012-07-20 12:00:00,18.32,18.33,18.29,18.3,96400.0,15.1348,15.1431,15.11,15.1183,96400.0
2012-07-20 12:10:00,18.3,18.31,18.28,18.28,97600.0,15.1183,15.1266,15.1018,15.1018,97600.0
2012-07-20 12:20:00,18.28,18.29,18.28,18.28,25600.0,15.1018,15.11,15.1018,15.1018,25600.0
2012-07-20 12:30:00,18.28,18.28,18.24,18.24,125200.0,15.1018,15.1018,15.0687,15.0687,125200.0
2012-07-20 12:40:00,18.25,18.27,18.25,18.27,38800.0,15.077,15.0935,15.077,15.0935,38800.0
2012-07-20 12:50:00,18.27,18.28,18.26,18.28,35600.0,15.0935,15.1018,15.0853,15.1018,35600.0
2012-07-20 13:00:00,18.28,18.29,18.26,18.27,107600.0,15.1018,15.11,15.0853,15.0935,107600.0
2012-07-20 13:10:00,18.26,18.28,18.26,18.27,81600.0,15.0853,15.1018,15.0853,15.0935,81600.0
2012-07-20 13:20:00,18.27,18.27,18.25,18.26,61200.0,15.0935,15.0935,15.077,15.0853,61200.0
2012-07-20 13:30:00,18.25,18.29,18.25,18.29,111200.0,15.077,15.11,15.077,15.11,111200.0
2012-07-20 13:40:00,18.28,18.29,18.27,18.28,34400.0,15.1018,15.11,15.0935,15.1018,34400.0
2012-07-20 13:50:00,18.27,18.29,18.27,18.29,24000.0,15.0935,15.11,15.0935,15.11,24000.0
2012-07-20 14:00:00,18.28,18.31,18.28,18.28,25200.0,15.1018,15.1266,15.1018,15.1018,25200.0
2012-07-20 14:10:00,18.27,18.3,18.27,18.3,32400.0,15.0935,15.1183,15.0935,15.1183,32400.0
2012-07-20 14:20:00,18.3,18.3,18.28,18.28,67600.0,15.1183,15.1183,15.1018,15.1018,67600.0
2012-07-20 14:30:00,18.27,18.29,18.27,18.28,142400.0,15.0935,15.11,15.0935,15.1018,142400.0
2012-07-20 14:40:00,18.28,18.29,18.27,18.28,22400.0,15.1018,15.11,15.0935,15.1018,22400.0
2012-07-20 14:50:00,18.29,18.29,18.28,18.28,9600.0,15.11,15.11,15.1018,15.1018,9600.0
2012-07-20 15:00:00,18.28,18.29,18.27,18.29,31200.0,15.1018,15.11,15.0935,15.11,31200.0
2012-07-20 15:10:00,18.29,18.29,18.27,18.28,38800.0,15.11,15.11,15.0935,15.1018,38800.0
2012-07-20 15:20:00,18.27,18.29,18.27,18.27,16800.0,15.0935,15.11,15.0935,15.0935,16800.0
2012-07-20 15:30:00,18.27,18.27,18.25,18.26,42800.0,15.0935,15.0935,15.077,15.0853,42800.0
2012-07-20 15:40:00,18.26,18.29,18.26,18.28,98000.0,15.0853,15.11,15.0853,15.1018,98000.0
2012-07-20 15:50:00,18.28,18.29,18.26,18.27,461600.0,15.1018,15.11,15.0853,15.0935,461600.0
2012-07-23 09:30:00,17.94,17.94,17.87,17.9,378000.0,14.8209,14.8209,14.7631,14.7878,378000.0
2012-07-23 09:40:00,17.89,17.89,17.87,17.89,222000.0,14.7796,14.7796,14.7631,14.7796,222000.0
2012-07-23 09:50:00,17.88,17.91,17.87,17.9,105200.0,14.7713,14.7961,14.7631,14.7878,105200.0
2012-07-23 10:00:00,17.89,17.92,17.89,17.89,187600.0,14.7796,14.8044,14.7796,14.7796,187600.0
2012-07-23 10:10:00,17.89,17.9,17.89,17.9,212800.0,14.7796,14.7878,14.7796,14.7878,212800.0
2012-07-23 10:20:00,17.9,17.92,17.89,17.91,55200.0,14.7878,14.8044,14.7796,14.7961,55200.0
2012-07-23 10:30:00,17.91,17.95,17.89,17.93,186400.0,14.7961,14.8292,14.7796,14.8126,186400.0
2012-07-23 10:40:00,17.93,17.97,17.93,17.96,101600.0,14.8126,14.8457,14.8126,14.8374,101600.0
2012-07-23 10:50:00,17.96,17.98,17.95,17.96,76800.0,14.8374,14.8539,14.8292,14.8374,76800.0
2012-07-23 11:00:00,17.96,18.0,17.96,17.99,63600.0,14.8374,14.8705,14.8374,14.8622,63600.0
2012-07-23 11:10:00,18.0,18.01,17.98,17.98,107200.0,14.8705,14.8787,14.8539,14.8539,107200.0
2012-07-23 11:20:00,17.98,18.0,17.97,18.0,264000.0,14.8539,14.8705,14.8457,14.8705,264000.0
2012-07-23 11:30:00,18.0,18.0,17.94,17.95,53200.0,14.8705,14.8705,14.8209,14.8292,53200.0
2012-07-23 11:40:00,17.94,17.96,17.93,17.94,60800.0,14.8209,14.8374,14.8126,14.8209,60800.0
2012-07-23 11:50:00,17.95,17.98,17.95,17.97,111200.0,14.8292,14.8539,14.8292,14.8457,111200.0
2012-07-23 12:00:00,17.97,17.98,17.95,17.96,34400.0,14.8457,14.8539,14.8292,14.8374,34400.0
2012-07-23 12:10:00,17.95,17.97,17.93,17.94,40000.0,14.8292,14.8457,14.8126,14.8209,40000.0
2012-07-23 12:20:00,17.94,17.95,17.94,17.94,6000.0,14.8209,14.8292,14.8209,14.8209,6000.0
2012-07-23 12:30:00,17.95,17.98,17.94,17.97,32000.0,14.8292,14.8539,14.8209,14.8457,32000.0
2012-07-23 12:40:00,17.97,17.99,17.95,17.98,19600.0,14.8457,14.8622,14.8292,14.8539,19600.0
2012-07-23 12:50:00,17.99,18.0,17.98,17.99,30400.0,14.8622,14.8705,14.8539,14.8622,30400.0
2012-07-23 13:00:00,17.99,17.99,17.98,17.99,133200.0,14.8622,14.8622,14.8539,14.8622,133200.0
2012-07-23 13:10:00,17.99,17.99,17.97,17.98,34800.0,14.8622,14.8622,14.8457,14.8539,34800.0
2012-07-23 13:20:00,17.98,18.0,17.97,17.99,9200.0,14.8539,14.8705,14.8457,14.8622,9200.0
2012-07-23 13:30:00,17.99,18.01,17.99,18.0,34400.0,14.8622,14.8787,14.8622,14.8705,34400.0
2012-07-23 13:40:00,18.0,18.02,18.0,18.02,9600.0,14.8705,14.887,14.8705,14.887,9600.0
2012-07-23 13:50:00,18.01,18.02,18.0,18.01,27600.0,14.8787,14.887,14.8705,14.8787,27600.0
2012-07-23 14:00:00,18.02,18.03,18.01,18.01,30800.0,14.887,14.8952,14.8787,14.8787,30800.0
2012-07-23 14:10:00,18.02,18.03,18.01,18.01,32800.0,14.887,14.8952,14.8787,14.8787,32800.0
2012-07-23 14:20:00,18.01,18.02,17.99,17.99,18000.0,14.8787,14.887,14.8622,14.8622,18000.0
2012-07-23 14:30:00,18.0,18.0,17.99,18.0,27200.0,14.8705,14.8705,14.8622,14.8705,27200.0
2012-07-23 14:40:00,18.0,18.01,18.0,18.01,30400.0,14.8705,14.8787,14.8705,14.8787,30400.0
2012-07-23 14:50:00,18.0,18.01,17.99,18.0,38400.0,14.8705,14.8787,14.8622,14.8705,38400.0
2012-07-23 15:00:00,17.99,18.0,17.97,18.0,30000.0,14.8622,14.8705,14.8457,14.8705,30000.0
2012-07-23 15:10:00,18.0,18.02,17.99,18.0,46400.0,14.8705,14.887,14.8622,14.8705,46400.0
2012-07-23 15:20:00,18.0,18.07,18.0,18.07,56400.0,14.8705,14.9283,14.8705,14.9283,56400.0
2012-07-23 15:30:00,18.07,18.08,18.05,18.05,29200.0,14.9283,14.9366,14.9118,14.9118,29200.0
2012-07-23 15:40:00,18.04,18.06,18.02,18.05,44800.0,14.9035,14.92,14.887,14.9118,44800.0
2012-07-23 15:50:00,18.05,18.06,18.0,18.0,324400.0,14.9118,14.92,14.8705,14.8705,324400.0
2012-07-24 09:30:00,18.02,18.06,17.95,17.95,337600.0,14.887,14.92,14.8292,14.8292,337600.0
2012-07-24 09:40:00,17.95,17.96,17.89,17.9,147600.0,14.8292,14.8374,14.7796,14.7878,147600.0
2012-07-24 09:50:00,17.9,17.92,17.88,17.9,297600.0,14.7878,14.8044,14.7713,14.7878,297600.0
2012-07-24 10:00:00,17.92,17.92,17.88,17.89,72000.0,14.8044,14.8044,14.7713,14.7796,72000.0
2012-07-24 10:10:00,17.9,17.9,17.86,17.86,108800.0,14.7878,14.7878,14.7548,14.7548,108800.0
2012-07-24 10:20:00,17.85,17.86,17.84,17.85,30400.0,14.7465,14.7548,14.7383,14.7465,30400.0
2012-07-24 10:30:00,17.85,17.88,17.84,17.88,73600.0,14.7465,14.7713,14.7383,14.7713,73600.0
2012-07-24 10:40:00,17.88,17.88,17.84,17.84,196800.0,14.7713,14.7713,14.7383,14.7383,196800.0
2012-07-24 10:50:00,17.84,17.87,17.84,17.86,116400.0,14.7383,14.7631,14.7383,14.7548,116400.0
2012-07-24 11:00:00,17.85,17.88,17.85,17.85,39200.0,14.7465,14.7713,14.7465,14.7465,39200.0
2012-07-24 11:10:00,17.85,17.89,17.85,17.89,96000.0,14.7465,14.7796,14.7465,14.7796,96000.0
2012-07-24 11:20:00,17.89,17.91,17.88,17.88,104000.0,14.7796,14.7961,14.7713,14.7713,104000.0
2012-07-24 11:30:00,17.88,17.89,17.82,17.82,58400.0,14.7713,14.7796,14.7218,14.7218,58400.0
2012-07-24 11:40:00,17.82,17.84,17.82,17.83,46800.0,14.7218,14.7383,14.7218,14.73,46800.0
2012-07-24 11:50:00,17.83,17.84,17.82,17.83,44400.0,14.73,14.7383,14.7218,14.73,44400.0
2012-07-24 12:00:00,17.82,17.82,17.77,17.79,86000.0,14.7218,14.7218,14.6804,14.697,86000.0
2012-07-24 12:10:00,17.79,17.8,17.78,17.78,88400.0,14.697,14.7052,14.6887,14.6887,88400.0
2012-07-24 12:20:00,17.78,17.78,17.75,17.76,106000.0,14.6887,14.6887,14.6639,14.6722,106000.0
2012-07-24 12:30:00,17.76,17.79,17.76,17.78,105200.0,14.6722,14.697,14.6722,14.6887,105200.0
2012-07-24 12:40:00,17.78,17.8,17.78,17.78,23600.0,14.6887,14.7052,14.6887,14.6887,23600.0
2012-07-24 12:50:00,17.78,17.81,17.78,17.81,10400.0,14.6887,14.7135,14.6887,14.7135,10400.0
2012-07-24 13:00:00,17.79,17.8,17.77,17.77,26800.0,14.697,14.7052,14.6804,14.6804,26800.0
2012-07-24 13:10:00,17.77,17.79,17.77,17.77,20000.0,14.6804,14.697,14.6804,14.6804,20000.0
2012-07-24 13:20:00,17.78,17.78,17.75,17.76,61200.0,14.6887,14.6887,14.6639,14.6722,61200.0
2012-07-24 13:30:00,17.75,17.77,17.74,17.75,66400.0,14.6639,14.6804,14.6557,14.6639,66400.0
2012-07-24 13:40:00,17.76,17.76,17.72,17.72,50400.0,14.6722,14.6722,14.6391,14.6391,50400.0
2012-07-24 13:50:00,17.72,17.76,17.72,17.75,72400.0,14.6391,14.6722,14.6391,14.6639,72400.0
2012-07-24 14:00:00,17.74,17.75,17.73,17.73,549600.0,14.6557,14.6639,14.6474,14.6474,549600.0
2012-07-24 14:10:00,17.73,17.74,17.72,17.72,102000.0,14.6474,14.6557,14.6391,14.6391,102000.0
2012-07-24 14:20:00,17.72,17.73,17.7,17.7,170000.0,14.6391,14.6474,14.6226,14.6226,170000.0
2012-07-24 14:30:00,17.7,17.72,17.68,17.72,110400.0,14.6226,14.6391,14.6061,14.6391,110400.0
2012-07-24 14:40:00,17.72,17.73,17.72,17.72,70000.0,14.6391,14.6474,14.6391,14.6391,70000.0
2012-07-24 14:50:00,17.71,17.71,17.69,17.71,78400.0,14.6309,14.6309,14.6144,14.6309,78400.0
2012-07-24 15:00:00,17.7,17.73,17.69,17.69,98400.0,14.6226,14.6474,14.6144,14.6144,98400.0
2012-07-24 15:10:00,17.68,17.7,17.67,17.68,60800.0,14.6061,14.6226,14.5978,14.6061,60800.0
2012-07-24 15:20:00,17.68,17.74,17.67,17.74,159600.0,14.6061,14.6557,14.5978,14.6557,159600.0
2012-07-24 15:30:00,17.74,17.75,17.72,17.75,104000.0,14.6557,14.6639,14.6391,14.6639,104000.0
2012-07-24 15:40:00,17.76,17.76,17.7,17.71,141600.0,14.6722,14.6722,14.6226,14.6309,141600.0
2012-07-24 15:50:00,17.7,17.77,17.69,17.77,355200.0,14.6226,14.6804,14.6144,14.6804,355200.0
2012-07-25 09:30:00,17.83,17.93,17.83,17.93,174000.0,14.73,14.8126,14.73,14.8126,174000.0
2012-07-25 09:40:00,17.93,17.93,17.85,17.86,68000.0,14.8126,14.8126,14.7465,14.7548,68000.0
2012-07-25 09:50:00,17.84,17.85,17.81,17.85,61200.0,14.7383,14.7465,14.7135,14.7465,61200.0
2012-07-25 10:00:00,17.84,17.84,17.76,17.77,157600.0,14.7383,14.7383,14.6722,14.6804,157600.0
2012-07-25 10:10:00,17.77,17.82,17.76,17.8,124800.0,14.6804,14.7218,14.6722,14.7052,124800.0
2012-07-25 10:20:00,17.82,17.82,17.77,17.79,43200.0,14.7218,14.7218,14.6804,14.697,43200.0
2012-07-25 10:30:00,17.78,17.8,17.77,17.79,28800.0,14.6887,14.7052,14.6804,14.697,28800.0
2012-07-25 10:40:00,17.79,17.82,17.77,17.77,146000.0,14.697,14.7218,14.6804,14.6804,146000.0
2012-07-25 10:50:00,17.78,17.78,17.73,17.74,153200.0,14.6887,14.6887,14.6474,14.6557,153200.0
2012-07-25 11:00:00,17.74,17.75,17.73,17.74,77200.0,14.6557,14.6639,14.6474,14.6557,77200.0
2012-07-25 11:10:00,17.74,17.79,17.74,17.79,83200.0,14.6557,14.697,14.6557,14.697,83200.0
2012-07-25 11:20:00,17.78,17.8,17.77,17.78,48800.0,14.6887,14.7052,14.6804,14.6887,48800.0
2012-07-25 11:30:00,17.77,17.79,17.77,17.79,24000.0,14.6804,14.697,14.6804,14.697,24000.0
2012-07-25 11:40:00,17.78,17.78,17.75,17.75,60000.0,14.6887,14.6887,14.6639,14.6639,60000.0
2012-07-25 11:50:00,17.75,17.78,17.75,17.77,41600.0,14.6639,14.6887,14.6639,14.6804,41600.0
2012-07-25 12:00:00,17.76,17.79,17.76,17.78,78400.0,14.6722,14.697,14.6722,14.6887,78400.0
2012-07-25 12:10:00,17.78,17.78,17.75,17.76,68400.0,14.6887,14.6887,14.6639,14.6722,68400.0
2012-07-25 12:20:00,17.75,17.77,17.75,17.75,50400.0,14.6639,14.6804,14.6639,14.6639,50400.0
2012-07-25 12:30:00,17.75,17.77,17.75,17.77,37600.0,14.6639,14.6804,14.6639,14.6804,37600.0
2012-07-25 12:40:00,17.77,17.79,17.77,17.79,30800.0,14.6804,14.697,14.6804,14.697,30800.0
2012-07-25 12:50:00,17.79,17.79,17.77,17.78,11200.0,14.697,14.697,14.6804,14.6887,11200.0
2012-07-25 13:00:00,17.78,17.8,17.78,17.79,27200.0,14.6887,14.7052,14.6887,14.697,27200.0
2012-07-25 13:10:00,17.79,17.81,17.79,17.81,46800.0,14.697,14.7135,14.697,14.7135,46800.0
2012-07-25 13:20:00,17.8,17.82,17.8,17.82,28000.0,14.7052,14.7218,14.7052,14.7218,28000.0
2012-07-25 13:30:00,17.82,17.86,17.81,17.85,40400.0,14.7218,14.7548,14.7135,14.7465,40400.0
2012-07-25 13:40:00,17.85,17.85,17.81,17.81,30400.0,14.7465,14.7465,14.7135,14.7135,30400.0
2012-07-25 13:50:00,17.81,17.83,17.81,17.83,57600.0,14.7135,14.73,14.7135,14.73,57600.0
2012-07-25 14:00:00,17.83,17.83,17.81,17.82,27200.0,14.73,14.73,14.7135,14.7218,27200.0
2012-07-25 14:10:00,17.82,17.83,17.81,17.82,20400.0,14.7218,14.73,14.7135,14.7218,20400.0
2012-07-25 14:20:00,17.83,17.85,17.83,17.85,39200.0,14.73,14.7465,14.73,14.7465,39200.0
2012-07-25 14:30:00,17.85,17.86,17.84,17.86,32800.0,14.7465,14.7548,14.7383,14.7548,32800.0
2012-07-25 14:40:00,17.85,17.86,17.84,17.85,26400.0,14.7465,14.7548,14.7383,14.7465,26400.0
2012-07-25 14:50:00,17.86,17.86,17.83,17.83,22800.0,14.7548,14.7548,14.73,14.73,22800.0
2012-07-25 15:00:00,17.83,17.83,17.82,17.82,106000.0,14.73,14.73,14.7218,14.7218,106000.0
2012-07-25 15:10:00,17.82,17.82,17.78,17.78,103600.0,14.7218,14.7218,14.6887,14.6887,103600.0
2012-07-25 15:20:00,17.78,17.79,17.76,17.79,135200.0,14.6887,14.697,14.6722,14.697,135200.0
2012-07-25 15:30:00,17.78,17.78,17.76,17.78,77200.0,14.6887,14.6887,14.6722,14.6887,77200.0
2012-07-25 15:40:00,17.78,17.78,17.75,17.77,107200.0,14.6887,14.6887,14.6639,14.6804,107200.0
2012-07-25 15:50:00,17.77,17.8,17.76,17.8,130800.0,14.6804,14.7052,14.6722,14.7052,130800.0
2012-07-26 09:30:00,18.07,18.12,18.04,18.07,188800.0,14.9283,14.9696,14.9035,14.9283,188800.0
2012-07-26 09:40:00,18.07,18.08,18.0,18.01,146400.0,14.9283,14.9366,14.8705,14.8787,146400.0
2012-07-26 09:50:00,18.01,18.06,18.01,18.02,158400.0,14.8787,14.92,14.8787,14.887,158400.0
2012-07-26 10:00:00,18.01,18.05,17.97,18.05,69200.0,14.8787,14.9118,14.8457,14.9118,69200.0
2012-07-26 10:10:00,18.05,18.05,18.0,18.0,62000.0,14.9118,14.9118,14.8705,14.8705,62000.0
2012-07-26 10:20:00,18.0,18.02,17.99,18.0,85200.0,14.8705,14.887,14.8622,14.8705,85200.0
2012-07-26 10:30:00,18.0,18.01,17.94,17.95,100000.0,14.8705,14.8787,14.8209,14.8292,100000.0
2012-07-26 10:40:00,17.96,17.96,17.92,17.93,173200.0,14.8374,14.8374,14.8044,14.8126,173200.0
2012-07-26 10:50:00,17.92,17.93,17.91,17.93,32400.0,14.8044,14.8126,14.7961,14.8126,32400.0
2012-07-26 11:00:00,17.93,17.95,17.9,17.91,44400.0,14.8126,14.8292,14.7878,14.7961,44400.0
2012-07-26 11:10:00,17.91,17.96,17.91,17.95,36000.0,14.7961,14.8374,14.7961,14.8292,36000.0
2012-07-26 11:20:00,17.96,17.96,17.92,17.95,134800.0,14.8374,14.8374,14.8044,14.8292,134800.0
2012-07-26 11:30:00,17.94,17.96,17.93,17.93,27200.0,14.8209,14.8374,14.8126,14.8126,27200.0
2012-07-26 11:40:00,17.93,17.94,17.88,17.89,34400.0,14.8126,14.8209,14.7713,14.7796,34400.0
2012-07-26 11:50:00,17.9,17.9,17.88,17.89,24000.0,14.7878,14.7878,14.7713,14.7796,24000.0
2012-07-26 12:00:00,17.89,17.9,17.86,17.87,28000.0,14.7796,14.7878,14.7548,14.7631,28000.0
2012-07-26 12:10:00,17.87,17.9,17.87,17.89,30400.0,14.7631,14.7878,14.7631,14.7796,30400.0
2012-07-26 12:20:00,17.89,17.91,17.88,17.9,55600.0,14.7796,14.7961,14.7713,14.7878,55600.0
2012-07-26 12:30:00,17.9,17.9,17.88,17.89,114400.0,14.7878,14.7878,14.7713,14.7796,114400.0
2012-07-26 12:40:00,17.89,17.89,17.87,17.87,18800.0,14.7796,14.7796,14.7631,14.7631,18800.0
2012-07-26 12:50:00,17.87,17.89,17.85,17.89,72400.0,14.7631,14.7796,14.7465,14.7796,72400.0
2012-07-26 13:00:00,17.89,17.9,17.89,17.89,30000.0,14.7796,14.7878,14.7796,14.7796,30000.0
2012-07-26 13:10:00,17.89,17.89,17.87,17.87,36000.0,14.7796,14.7796,14.7631,14.7631,36000.0
2012-07-26 13:20:00,17.88,17.91,17.87,17.91,43200.0,14.7713,14.7961,14.7631,14.7961,43200.0
2012-07-26 13:30:00,17.91,17.92,17.88,17.89,112000.0,14.7961,14.8044,14.7713,14.7796,112000.0
2012-07-26 13:40:00,17.89,17.89,17.87,17.87,58000.0,14.7796,14.7796,14.7631,14.7631,58000.0
2012-07-26 13:50:00,17.87,17.88,17.85,17.87,170800.0,14.7631,14.7713,14.7465,14.7631,170800.0
2012-07-26 14:00:00,17.87,17.89,17.87,17.89,359200.0,14.7631,14.7796,14.7631,14.7796,359200.0
2012-07-26 14:10:00,17.88,17.89,17.87,17.87,25200.0,14.7713,14.7796,14.7631,14.7631,25200.0
2012-07-26 14:20:00,17.86,17.89,17.86,17.89,51200.0,14.7548,14.7796,14.7548,14.7796,51200.0
2012-07-26 14:30:00,17.89,17.91,17.87,17.91,59200.0,14.7796,14.7961,14.7631,14.7961,59200.0
2012-07-26 14:40:00,17.9,17.93,17.9,17.93,408400.0,14.7878,14.8126,14.7878,14.8126,408400.0
2012-07-26 14:50:00,17.92,17.97,17.92,17.95,114400.0,14.8044,14.8457,14.8044,14.8292,114400.0
2012-07-26 15:00:00,17.95,17.96,17.93,17.94,72800.0,14.8292,14.8374,14.8126,14.8209,72800.0
2012-07-26 15:10:00,17.94,17.96,17.93,17.93,14400.0,14.8209,14.8374,14.8126,14.8126,14400.0
2012-07-26 15:20:00,17.93,17.95,17.92,17.94,53200.0,14.8126,14.8292,14.8044,14.8209,53200.0
2012-07-26 15:30:00,17.94,17.96,17.93,17.95,84000.0,14.8209,14.8374,14.8126,14.8292,84000.0
2012-07-26 15:40:00,17.96,17.99,17.96,17.97,83200.0,14.8374,14.8622,14.8374,14.8457,83200.0
2012-07-26 15:50:00,17.97,17.97,17.95,17.95,176800.0,14.8457,14.8457,14.8292,14.8292,176800.0
2012-07-27 09:30:00,18.01,18.02,17.98,17.99,154400.0,14.8787,14.887,14.8539,14.8622,154400.0
2012-07-27 09:40:00,17.99,17.99,17.93,17.96,188800.0,14.8622,14.8622,14.8126,14.8374,188800.0
2012-07-27 09:50:00,17.96,18.05,17.96,18.04,124400.0,14.8374,14.9118,14.8374,14.9035,124400.0
2012-07-27 10:00:00,18.05,18.07,18.04,18.06,118000.0,14.9118,14.9283,14.9035,14.92,118000.0
2012-07-27 10:10:00,18.05,18.09,18.04,18.08,28400.0,14.9118,14.9448,14.9035,14.9366,28400.0
2012-07-27 10:20:00,18.08,18.1,18.07,18.08,80000.0,14.9366,14.9531,14.9283,14.9366,80000.0
2012-07-27 10:30:00,18.08,18.11,18.08,18.09,186400.0,14.9366,14.9613,14.9366,14.9448,186400.0
2012-07-27 10:40:00,18.09,18.17,18.09,18.16,259200.0,14.9448,15.0109,14.9448,15.0026,259200.0
2012-07-27 10:50:00,18.16,18.19,18.15,18.18,40800.0,15.0026,15.0274,14.9944,15.0192,40800.0
2012-07-27 11:00:00,18.18,18.21,18.18,18.2,19600.0,15.0192,15.0439,15.0192,15.0357,19600.0
2012-07-27 11:10:00,18.2,18.23,18.19,18.22,48400.0,15.0357,15.0605,15.0274,15.0522,48400.0
2012-07-27 11:20:00,18.22,18.24,18.21,18.21,91200.0,15.0522,15.0687,15.0439,15.0439,91200.0
2012-07-27 11:30:00,18.21,18.24,18.21,18.21,422400.0,15.0439,15.0687,15.0439,15.0439,422400.0
2012-07-27 11:40:00,18.21,18.23,18.21,18.22,109600.0,15.0439,15.0605,15.0439,15.0522,109600.0
2012-07-27 11:50:00,18.22,18.25,18.22,18.25,102000.0,15.0522,15.077,15.0522,15.077,102000.0
2012-07-27 12:00:00,18.25,18.25,18.23,18.23,65200.0,15.077,15.077,15.0605,15.0605,65200.0
2012-07-27 12:10:00,18.23,18.24,18.21,18.21,26400.0,15.0605,15.0687,15.0439,15.0439,26400.0
2012-07-27 12:20:00,18.21,18.25,18.21,18.25,26400.0,15.0439,15.077,15.0439,15.077,26400.0
2012-07-27 12:30:00,18.25,18.27,18.25,18.25,39200.0,15.077,15.0935,15.077,15.077,39200.0
2012-07-27 12:40:00,18.25,18.25,18.25,18.25,24000.0,15.077,15.077,15.077,15.077,24000.0
2012-07-27 12:50:00,18.25,18.26,18.25,18.25,23200.0,15.077,15.0853,15.077,15.077,23200.0
2012-07-27 13:00:00,18.25,18.27,18.25,18.26,31600.0,15.077,15.0935,15.077,15.0853,31600.0
2012-07-27 13:10:00,18.26,18.27,18.26,18.27,48800.0,15.0853,15.0935,15.0853,15.0935,48800.0
2012-07-27 13:20:00,18.27,18.35,18.24,18.35,165200.0,15.0935,15.1596,15.0687,15.1596,165200.0
2012-07-27 13:30:00,18.35,18.45,18.34,18.43,264800.0,15.1596,15.2422,15.1513,15.2257,264800.0
2012-07-27 13:40:00,18.42,18.43,18.35,18.35,97600.0,15.2174,15.2257,15.1596,15.1596,97600.0
2012-07-27 13:50:00,18.35,18.38,18.33,18.38,59200.0,15.1596,15.1844,15.1431,15.1844,59200.0
2012-07-27 14:00:00,18.37,18.37,18.32,18.35,404800.0,15.1761,15.1761,15.1348,15.1596,404800.0
2012-07-27 14:10:00,18.35,18.35,18.3,18.33,183600.0,15.1596,15.1596,15.1183,15.1431,183600.0
2012-07-27 14:20:00,18.33,18.35,18.33,18.34,66400.0,15.1431,15.1596,15.1431,15.1513,66400.0
2012-07-27 14:30:00,18.34,18.37,18.34,18.36,86400.0,15.1513,15.1761,15.1513,15.1679,86400.0
2012-07-27 14:40:00,18.36,18.37,18.35,18.36,59600.0,15.1679,15.1761,15.1596,15.1679,59600.0
2012-07-27 14:50:00,18.36,18.37,18.36,18.36,79600.0,15.1679,15.1761,15.1679,15.1679,79600.0
2012-07-27 15:00:00,18.36,18.39,18.35,18.39,118400.0,15.1679,15.1927,15.1596,15.1927,118400.0
2012-07-27 15:10:00,18.38,18.4,18.38,18.4,141200.0,15.1844,15.2009,15.1844,15.2009,141200.0
2012-07-27 15:20:00,18.4,18.41,18.38,18.41,141600.0,15.2009,15.2092,15.1844,15.2092,141600.0
2012-07-27 15:30:00,18.41,18.42,18.39,18.4,124000.0,15.2092,15.2174,15.1927,15.2009,124000.0
2012-07-27 15:40:00,18.4,18.42,18.4,18.4,132000.0,15.2009,15.2174,15.2009,15.2009,132000.0
2012-07-27 15:50:00,18.4,18.41,18.35,18.38,225600.0,15.2009,15.2092,15.1596,15.1844,225600.0
2012-07-30 09:30:00,18.37,18.46,18.37,18.41,232800.0,15.1761,15.2505,15.1761,15.2092,232800.0
2012-07-30 09:40:00,18.41,18.41,18.36,18.37,250000.0,15.2092,15.2092,15.1679,15.1761,250000.0
2012-07-30 09:50:00,18.37,18.42,18.35,18.42,55600.0,15.1761,15.2174,15.1596,15.2174,55600.0
2012-07-30 10:00:00,18.42,18.42,18.35,18.36,72400.0,15.2174,15.2174,15.1596,15.1679,72400.0
2012-07-30 10:10:00,18.38,18.38,18.36,18.38,37200.0,15.1844,15.1844,15.1679,15.1844,37200.0
2012-07-30 10:20:00,18.38,18.43,18.38,18.38,106400.0,15.1844,15.2257,15.1844,15.1844,106400.0
2012-07-30 10:30:00,18.38,18.38,18.33,18.36,92400.0,15.1844,15.1844,15.1431,15.1679,92400.0
2012-07-30 10:40:00,18.36,18.36,18.32,18.33,84400.0,15.1679,15.1679,15.1348,15.1431,84400.0
2012-07-30 10:50:00,18.32,18.33,18.28,18.29,109600.0,15.1348,15.1431,15.1018,15.11,109600.0
2012-07-30 11:00:00,18.28,18.31,18.28,18.31,49600.0,15.1018,15.1266,15.1018,15.1266,49600.0
2012-07-30 11:10:00,18.31,18.32,18.27,18.27,40800.0,15.1266,15.1348,15.0935,15.0935,40800.0
2012-07-30 11:20:00,18.27,18.28,18.25,18.26,58000.0,15.0935,15.1018,15.077,15.0853,58000.0
2012-07-30 11:30:00,18.26,18.27,18.24,18.25,46400.0,15.0853,15.0935,15.0687,15.077,46400.0
2012-07-30 11:40:00,18.25,18.25,18.22,18.23,100400.0,15.077,15.077,15.0522,15.0605,100400.0
2012-07-30 11:50:00,18.24,18.25,18.23,18.25,40800.0,15.0687,15.077,15.0605,15.077,40800.0
2012-07-30 12:00:00,18.25,18.25,18.22,18.23,34000.0,15.077,15.077,15.0522,15.0605,34000.0
2012-07-30 12:10:00,18.23,18.25,18.23,18.24,29600.0,15.0605,15.077,15.0605,15.0687,29600.0
2012-07-30 12:20:00,18.24,18.25,18.23,18.24,33200.0,15.0687,15.077,15.0605,15.0687,33200.0
2012-07-30 12:30:00,18.25,18.25,18.23,18.24,18800.0,15.077,15.077,15.0605,15.0687,18800.0
2012-07-30 12:40:00,18.24,18.27,18.24,18.24,77200.0,15.0687,15.0935,15.0687,15.0687,77200.0
2012-07-30 12:50:00,18.24,18.27,18.23,18.24,36400.0,15.0687,15.0935,15.0605,15.0687,36400.0
2012-07-30 13:00:00,18.24,18.26,18.23,18.26,18000.0,15.0687,15.0853,15.0605,15.0853,18000.0
2012-07-30 13:10:00,18.25,18.27,18.25,18.25,14000.0,15.077,15.0935,15.077,15.077,14000.0
2012-07-30 13:20:00,18.26,18.28,18.25,18.26,21200.0,15.0853,15.1018,15.077,15.0853,21200.0
2012-07-30 13:30:00,18.26,18.29,18.25,18.28,26400.0,15.0853,15.11,15.077,15.1018,26400.0
2012-07-30 13:40:00,18.27,18.27,18.25,18.25,26800.0,15.0935,15.0935,15.077,15.077,26800.0
2012-07-30 13:50:00,18.24,18.25,18.24,18.25,26400.0,15.0687,15.077,15.0687,15.077,26400.0
2012-07-30 14:00:00,18.23,18.24,18.22,18.23,39200.0,15.0605,15.0687,15.0522,15.0605,39200.0
2012-07-30 14:10:00,18.23,18.26,18.23,18.25,32800.0,15.0605,15.0853,15.0605,15.077,32800.0
2012-07-30 14:20:00,18.25,18.26,18.24,18.26,21600.0,15.077,15.0853,15.0687,15.0853,21600.0
2012-07-30 14:30:00,18.27,18.28,18.27,18.28,35200.0,15.0935,15.1018,15.0935,15.1018,35200.0
2012-07-30 14:40:00,18.28,18.29,18.27,18.28,20800.0,15.1018,15.11,15.0935,15.1018,20800.0
2012-07-30 14:50:00,18.28,18.29,18.27,18.28,66400.0,15.1018,15.11,15.0935,15.1018,66400.0
2012-07-30 15:00:00,18.28,18.28,18.24,18.24,33600.0,15.1018,15.1018,15.0687,15.0687,33600.0
2012-07-30 15:10:00,18.25,18.27,18.24,18.27,71600.0,15.077,15.0935,15.0687,15.0935,71600.0
2012-07-30 15:20:00,18.26,18.27,18.25,18.27,72800.0,15.0853,15.0935,15.077,15.0935,72800.0
2012-07-30 15:30:00,18.29,18.29,18.25,18.27,54400.0,15.11,15.11,15.077,15.0935,54400.0
2012-07-30 15:40:00,18.26,18.29,18.26,18.28,66800.0,15.0853,15.11,15.0853,15.1018,66800.0
2012-07-30 15:50:00,18.28,18.29,18.24,18.27,236000.0,15.1018,15.11,15.0687,15.0935,236000.0
2012-07-31 09:30:00,18.24,18.33,18.21,18.33,120800.0,15.0687,15.1431,15.0439,15.1431,120800.0
2012-07-31 09:40:00,18.32,18.38,18.32,18.33,170000.0,15.1348,15.1844,15.1348,15.1431,170000.0
2012-07-31 09:50:00,18.33,18.33,18.28,18.31,48800.0,15.1431,15.1431,15.1018,15.1266,48800.0
2012-07-31 10:00:00,18.31,18.34,18.23,18.25,232400.0,15.1266,15.1513,15.0605,15.077,232400.0
2012-07-31 10:10:00,18.25,18.32,18.25,18.31,74800.0,15.077,15.1348,15.077,15.1266,74800.0
2012-07-31 10:20:00,18.31,18.35,18.3,18.33,35600.0,15.1266,15.1596,15.1183,15.1431,35600.0
2012-07-31 10:30:00,18.34,18.34,18.29,18.29,14800.0,15.1513,15.1513,15.11,15.11,14800.0
2012-07-31 10:40:00,18.3,18.34,18.3,18.32,48000.0,15.1183,15.1513,15.1183,15.1348,48000.0
2012-07-31 10:50:00,18.33,18.33,18.3,18.31,67600.0,15.1431,15.1431,15.1183,15.1266,67600.0
2012-07-31 11:00:00,18.31,18.32,18.29,18.31,31200.0,15.1266,15.1348,15.11,15.1266,31200.0
2012-07-31 11:10:00,18.31,18.38,18.31,18.35,59200.0,15.1266,15.1844,15.1266,15.1596,59200.0
2012-07-31 11:20:00,18.36,18.37,18.35,18.36,154400.0,15.1679,15.1761,15.1596,15.1679,154400.0
2012-07-31 11:30:00,18.35,18.35,18.34,18.34,14800.0,15.1596,15.1596,15.1513,15.1513,14800.0
2012-07-31 11:40:00,18.34,18.34,18.33,18.33,24800.0,15.1513,15.1513,15.1431,15.1431,24800.0
2012-07-31 11:50:00,18.33,18.34,18.33,18.34,14400.0,15.1431,15.1513,15.1431,15.1513,14400.0
2012-07-31 12:00:00,18.33,18.33,18.26,18.27,99600.0,15.1431,15.1431,15.0853,15.0935,99600.0
2012-07-31 12:10:00,18.27,18.27,18.23,18.25,102400.0,15.0935,15.0935,15.0605,15.077,102400.0
2012-07-31 12:20:00,18.25,18.27,18.25,18.27,9200.0,15.077,15.0935,15.077,15.0935,9200.0
2012-07-31 12:30:00,18.26,18.27,18.25,18.26,51200.0,15.0853,15.0935,15.077,15.0853,51200.0
2012-07-31 12:40:00,18.25,18.25,18.23,18.23,10000.0,15.077,15.077,15.0605,15.0605,10000.0
2012-07-31 12:50:00,18.24,18.24,18.21,18.22,68800.0,15.0687,15.0687,15.0439,15.0522,68800.0
2012-07-31 13:00:00,18.21,18.23,18.19,18.23,71200.0,15.0439,15.0605,15.0274,15.0605,71200.0
2012-07-31 13:10:00,18.23,18.26,18.21,18.24,137200.0,15.0605,15.0853,15.0439,15.0687,137200.0
2012-07-31 13:20:00,18.24,18.25,18.23,18.25,22400.0,15.0687,15.077,15.0605,15.077,22400.0
2012-07-31 13:30:00,18.25,18.25,18.24,18.24,60800.0,15.077,15.077,15.0687,15.0687,60800.0
2012-07-31 13:40:00,18.24,18.24,18.22,18.23,16400.0,15.0687,15.0687,15.0522,15.0605,16400.0
2012-07-31 13:50:00,18.23,18.24,18.23,18.23,24800.0,15.0605,15.0687,15.0605,15.0605,24800.0
2012-07-31 14:00:00,18.23,18.24,18.22,18.23,19600.0,15.0605,15.0687,15.0522,15.0605,19600.0
2012-07-31 14:10:00,18.25,18.26,18.25,18.25,12800.0,15.077,15.0853,15.077,15.077,12800.0
2012-07-31 14:20:00,18.25,18.28,18.25,18.28,26800.0,15.077,15.1018,15.077,15.1018,26800.0
2012-07-31 14:30:00,18.28,18.28,18.26,18.26,35600.0,15.1018,15.1018,15.0853,15.0853,35600.0
2012-07-31 14:40:00,18.26,18.29,18.26,18.29,33200.0,15.0853,15.11,15.0853,15.11,33200.0
2012-07-31 14:50:00,18.28,18.29,18.25,18.25,28400.0,15.1018,15.11,15.077,15.077,28400.0
2012-07-31 15:00:00,18.25,18.25,18.22,18.23,84400.0,15.077,15.077,15.0522,15.0605,84400.0
2012-07-31 15:10:00,18.22,18.23,18.22,18.23,27200.0,15.0522,15.0605,15.0522,15.0605,27200.0
2012-07-31 15:20:00,18.23,18.26,18.22,18.25,60800.0,15.0605,15.0853,15.0522,15.077,60800.0
2012-07-31 15:30:00,18.25,18.26,18.23,18.23,88400.0,15.077,15.0853,15.0605,15.0605,88400.0
2012-07-31 15:40:00,18.23,18.23,18.2,18.21,128400.0,15.0605,15.0605,15.0357,15.0439,128400.0
2012-07-31 15:50:00,18.21,18.24,18.17,18.17,379600.0,15.0439,15.0687,15.0109,15.0109,379600.0
2012-08-01 09:30:00,18.27,18.29,18.21,18.22,88000.0,15.0935,15.11,15.0439,15.0522,88000.0
2012-08-01 09:40:00,18.23,18.23,18.16,18.17,96400.0,15.0605,15.0605,15.0026,15.0109,96400.0
2012-08-01 09:50:00,18.18,18.2,18.16,18.18,58400.0,15.0192,15.0357,15.0026,15.0192,58400.0
2012-08-01 10:00:00,18.17,18.22,18.17,18.19,115600.0,15.0109,15.0522,15.0109,15.0274,115600.0
2012-08-01 10:10:00,18.21,18.21,18.13,18.13,74000.0,15.0439,15.0439,14.9779,14.9779,74000.0
2012-08-01 10:20:00,18.14,18.16,18.14,18.15,6000.0,14.9861,15.0026,14.9861,14.9944,6000.0
2012-08-01 10:30:00,18.15,18.18,18.14,18.17,30000.0,14.9944,15.0192,14.9861,15.0109,30000.0
2012-08-01 10:40:00,18.17,18.17,18.13,18.16,53600.0,15.0109,15.0109,14.9779,15.0026,53600.0
2012-08-01 10:50:00,18.17,18.17,18.14,18.14,32400.0,15.0109,15.0109,14.9861,14.9861,32400.0
2012-08-01 11:00:00,18.16,18.16,18.12,18.13,36400.0,15.0026,15.0026,14.9696,14.9779,36400.0
2012-08-01 11:10:00,18.14,18.14,18.08,18.1,142800.0,14.9861,14.9861,14.9366,14.9531,142800.0
2012-08-01 11:20:00,18.09,18.09,18.08,18.09,68000.0,14.9448,14.9448,14.9366,14.9448,68000.0
2012-08-01 11:30:00,18.09,18.1,18.08,18.08,26400.0,14.9448,14.9531,14.9366,14.9366,26400.0
2012-08-01 11:40:00,18.09,18.1,18.07,18.09,81200.0,14.9448,14.9531,14.9283,14.9448,81200.0
2012-08-01 11:50:00,18.09,18.1,18.08,18.09,53600.0,14.9448,14.9531,14.9366,14.9448,53600.0
2012-08-01 12:00:00,18.09,18.1,18.07,18.1,89600.0,14.9448,14.9531,14.9283,14.9531,89600.0
2012-08-01 12:10:00,18.09,18.1,18.08,18.1,27600.0,14.9448,14.9531,14.9366,14.9531,27600.0
2012-08-01 12:20:00,18.09,18.09,18.08,18.08,17600.0,14.9448,14.9448,14.9366,14.9366,17600.0
2012-08-01 12:30:00,18.08,18.1,18.08,18.09,126800.0,14.9366,14.9531,14.9366,14.9448,126800.0
2012-08-01 12:40:00,18.09,18.1,18.09,18.09,175200.0,14.9448,14.9531,14.9448,14.9448,175200.0
2012-08-01 12:50:00,18.09,18.1,18.09,18.1,102000.0,14.9448,14.9531,14.9448,14.9531,102000.0
2012-08-01 13:00:00,18.1,18.13,18.1,18.12,248800.0,14.9531,14.9779,14.9531,14.9696,248800.0
2012-08-01 13:10:00,18.12,18.12,18.07,18.07,326000.0,14.9696,14.9696,14.9283,14.9283,326000.0
2012-08-01 13:20:00,18.07,18.08,18.04,18.04,350400.0,14.9283,14.9366,14.9035,14.9035,350400.0
2012-08-01 13:30:00,18.04,18.05,18.03,18.05,381600.0,14.9035,14.9118,14.8952,14.9118,381600.0
2012-08-01 13:40:00,18.06,18.07,18.05,18.07,214400.0,14.92,14.9283,14.9118,14.9283,214400.0
2012-08-01 13:50:00,18.06,18.07,18.04,18.04,36800.0,14.92,14.9283,14.9035,14.9035,36800.0
2012-08-01 14:00:00,18.04,18.04,18.03,18.03,62400.0,14.9035,14.9035,14.8952,14.8952,62400.0
2012-08-01 14:10:00,18.03,18.03,17.97,17.99,1057600.0,14.8952,14.8952,14.8457,14.8622,1057600.0
2012-08-01 14:20:00,17.98,18.06,17.98,18.06,306800.0,14.8539,14.92,14.8539,14.92,306800.0
2012-08-01 14:30:00,18.06,18.07,18.03,18.04,139600.0,14.92,14.9283,14.8952,14.9035,139600.0
2012-08-01 14:40:00,18.04,18.05,17.99,18.0,78400.0,14.9035,14.9118,14.8622,14.8705,78400.0
2012-08-01 14:50:00,18.01,18.03,18.0,18.03,137600.0,14.8787,14.8952,14.8705,14.8952,137600.0
2012-08-01 15:00:00,18.02,18.05,18.01,18.04,105600.0,14.887,14.9118,14.8787,14.9035,105600.0
2012-08-01 15:10:00,18.04,18.05,18.02,18.03,177200.0,14.9035,14.9118,14.887,14.8952,177200.0
2012-08-01 15:20:00,18.03,18.08,18.02,18.07,67200.0,14.8952,14.9366,14.887,14.9283,67200.0
2012-08-01 15:30:00,18.07,18.08,18.02,18.03,70800.0,14.9283,14.9366,14.887,14.8952,70800.0
2012-08-01 15:40:00,18.03,18.03,17.94,17.94,123200.0,14.8952,14.8952,14.8209,14.8209,123200.0
2012-08-01 15:50:00,17.94,17.95,17.87,17.87,280800.0,14.8209,14.8292,14.7631,14.7631,280800.0
2012-08-02 09:30:00,17.72,17.79,17.69,17.78,124400.0,14.6391,14.697,14.6144,14.6887,124400.0
2012-08-02 09:40:00,17.81,17.86,17.8,17.85,128000.0,14.7135,14.7548,14.7052,14.7465,128000.0
2012-08-02 09:50:00,17.85,17.85,17.81,17.85,92400.0,14.7465,14.7465,14.7135,14.7465,92400.0
2012-08-02 10:00:00,17.85,17.9,17.83,17.9,46400.0,14.7465,14.7878,14.73,14.7878,46400.0
2012-08-02 10:10:00,17.9,17.92,17.89,17.9,46800.0,14.7878,14.8044,14.7796,14.7878,46800.0
2012-08-02 10:20:00,17.9,17.93,17.89,17.92,27200.0,14.7878,14.8126,14.7796,14.8044,27200.0
2012-08-02 10:30:00,17.93,17.93,17.88,17.88,50400.0,14.8126,14.8126,14.7713,14.7713,50400.0
2012-08-02 10:40:00,17.87,17.91,17.86,17.91,28400.0,14.7631,14.7961,14.7548,14.7961,28400.0
2012-08-02 10:50:00,17.91,17.91,17.83,17.85,49600.0,14.7961,14.7961,14.73,14.7465,49600.0
2012-08-02 11:00:00,17.86,17.86,17.81,17.81,52400.0,14.7548,14.7548,14.7135,14.7135,52400.0
2012-08-02 11:10:00,17.81,17.82,17.79,17.8,42800.0,14.7135,14.7218,14.697,14.7052,42800.0
2012-08-02 11:20:00,17.8,17.81,17.77,17.81,379200.0,14.7052,14.7135,14.6804,14.7135,379200.0
2012-08-02 11:30:00,17.81,17.81,17.76,17.77,186400.0,14.7135,14.7135,14.6722,14.6804,186400.0
2012-08-02 11:40:00,17.77,17.78,17.75,17.76,70800.0,14.6804,14.6887,14.6639,14.6722,70800.0
2012-08-02 11:50:00,17.76,17.79,17.74,17.79,102000.0,14.6722,14.697,14.6557,14.697,102000.0
2012-08-02 12:00:00,17.79,17.81,17.78,17.79,192400.0,14.697,14.7135,14.6887,14.697,192400.0
2012-08-02 12:10:00,17.79,17.79,17.77,17.78,54000.0,14.697,14.697,14.6804,14.6887,54000.0
2012-08-02 12:20:00,17.79,17.79,17.77,17.77,64800.0,14.697,14.697,14.6804,14.6804,64800.0
2012-08-02 12:30:00,17.77,17.77,17.74,17.77,85200.0,14.6804,14.6804,14.6557,14.6804,85200.0
2012-08-02 12:40:00,17.77,17.78,17.77,17.77,76400.0,14.6804,14.6887,14.6804,14.6804,76400.0
2012-08-02 12:50:00,17.76,17.79,17.76,17.79,106400.0,14.6722,14.697,14.6722,14.697,106400.0
2012-08-02 13:00:00,17.79,17.8,17.77,17.8,124000.0,14.697,14.7052,14.6804,14.7052,124000.0
2012-08-02 13:10:00,17.8,17.8,17.77,17.78,26000.0,14.7052,14.7052,14.6804,14.6887,26000.0
2012-08-02 13:20:00,17.78,17.78,17.77,17.78,7200.0,14.6887,14.6887,14.6804,14.6887,7200.0
2012-08-02 13:30:00,17.78,17.78,17.77,17.77,16000.0,14.6887,14.6887,14.6804,14.6804,16000.0
2012-08-02 13:40:00,17.77,17.79,17.76,17.77,188000.0,14.6804,14.697,14.6722,14.6804,188000.0
2012-08-02 13:50:00,17.77,17.8,17.76,17.76,48400.0,14.6804,14.7052,14.6722,14.6722,48400.0
2012-08-02 14:00:00,17.75,17.76,17.75,17.75,14400.0,14.6639,14.6722,14.6639,14.6639,14400.0
2012-08-02 14:10:00,17.75,17.75,17.75,17.75,161200.0,14.6639,14.6639,14.6639,14.6639,161200.0
2012-08-02 14:20:00,17.75,17.78,17.75,17.78,102400.0,14.6639,14.6887,14.6639,14.6887,102400.0
2012-08-02 14:30:00,17.78,17.85,17.77,17.85,112000.0,14.6887,14.7465,14.6804,14.7465,112000.0
2012-08-02 14:40:00,17.85,17.85,17.81,17.81,57200.0,14.7465,14.7465,14.7135,14.7135,57200.0
2012-08-02 14:50:00,17.81,17.82,17.8,17.81,45600.0,14.7135,14.7218,14.7052,14.7135,45600.0
2012-08-02 15:00:00,17.81,17.85,17.81,17.83,41200.0,14.7135,14.7465,14.7135,14.73,41200.0
2012-08-02 15:10:00,17.83,17.85,17.81,17.82,66800.0,14.73,14.7465,14.7135,14.7218,66800.0
2012-08-02 15:20:00,17.82,17.84,17.82,17.82,38000.0,14.7218,14.7383,14.7218,14.7218,38000.0
2012-08-02 15:30:00,17.82,17.85,17.81,17.84,54800.0,14.7218,14.7465,14.7135,14.7383,54800.0
2012-08-02 15:40:00,17.84,17.85,17.82,17.83,59200.0,14.7383,14.7465,14.7218,14.73,59200.0
2012-08-02 15:50:00,17.83,17.86,17.82,17.86,179600.0,14.73,14.7548,14.7218,14.7548,179600.0
2012-08-03 09:30:00,18.13,18.15,18.02,18.07,86400.0,14.9779,14.9944,14.887,14.9283,86400.0
2012-08-03 09:40:00,18.09,18.24,18.09,18.23,163200.0,14.9448,15.0687,14.9448,15.0605,163200.0
2012-08-03 09:50:00,18.24,18.25,18.21,18.21,84800.0,15.0687,15.077,15.0439,15.0439,84800.0
2012-08-03 10:00:00,18.23,18.31,18.23,18.27,118000.0,15.0605,15.1266,15.0605,15.0935,118000.0
2012-08-03 10:10:00,18.27,18.29,18.26,18.27,48400.0,15.0935,15.11,15.0853,15.0935,48400.0
2012-08-03 10:20:00,18.27,18.29,18.26,18.29,32000.0,15.0935,15.11,15.0853,15.11,32000.0
2012-08-03 10:30:00,18.29,18.3,18.27,18.28,44800.0,15.11,15.1183,15.0935,15.1018,44800.0
2012-08-03 10:40:00,18.28,18.29,18.26,18.26,52800.0,15.1018,15.11,15.0853,15.0853,52800.0
2012-08-03 10:50:00,18.27,18.27,18.25,18.26,19200.0,15.0935,15.0935,15.077,15.0853,19200.0
2012-08-03 11:00:00,18.26,18.27,18.26,18.27,45200.0,15.0853,15.0935,15.0853,15.0935,45200.0
2012-08-03 11:10:00,18.26,18.31,18.25,18.28,61600.0,15.0853,15.1266,15.077,15.1018,61600.0
2012-08-03 11:20:00,18.28,18.31,18.28,18.3,77200.0,15.1018,15.1266,15.1018,15.1183,77200.0
2012-08-03 11:30:00,18.3,18.31,18.3,18.3,32400.0,15.1183,15.1266,15.1183,15.1183,32400.0
2012-08-03 11:40:00,18.3,18.32,18.3,18.31,40800.0,15.1183,15.1348,15.1183,15.1266,40800.0
2012-08-03 11:50:00,18.31,18.36,18.31,18.36,85600.0,15.1266,15.1679,15.1266,15.1679,85600.0
2012-08-03 12:00:00,18.35,18.37,18.33,18.33,33200.0,15.1596,15.1761,15.1431,15.1431,33200.0
2012-08-03 12:10:00,18.33,18.34,18.33,18.33,48400.0,15.1431,15.1513,15.1431,15.1431,48400.0
2012-08-03 12:20:00,18.34,18.35,18.33,18.35,37600.0,15.1513,15.1596,15.1431,15.1596,37600.0
2012-08-03 12:30:00,18.35,18.36,18.33,18.33,76800.0,15.1596,15.1679,15.1431,15.1431,76800.0
2012-08-03 12:40:00,18.33,18.33,18.32,18.32,52400.0,15.1431,15.1431,15.1348,15.1348,52400.0
2012-08-03 12:50:00,18.31,18.33,18.31,18.32,30400.0,15.1266,15.1431,15.1266,15.1348,30400.0
2012-08-03 13:00:00,18.32,18.34,18.32,18.34,53200.0,15.1348,15.1513,15.1348,15.1513,53200.0
2012-08-03 13:10:00,18.33,18.35,18.33,18.34,60000.0,15.1431,15.1596,15.1431,15.1513,60000.0
2012-08-03 13:20:00,18.34,18.34,18.33,18.34,50400.0,15.1513,15.1513,15.1431,15.1513,50400.0
2012-08-03 13:30:00,18.33,18.34,18.32,18.34,60000.0,15.1431,15.1513,15.1348,15.1513,60000.0
2012-08-03 13:40:00,18.34,18.35,18.34,18.34,21200.0,15.1513,15.1596,15.1513,15.1513,21200.0
2012-08-03 13:50:00,18.34,18.35,18.34,18.34,24000.0,15.1513,15.1596,15.1513,15.1513,24000.0
2012-08-03 14:00:00,18.34,18.35,18.34,18.35,205200.0,15.1513,15.1596,15.1513,15.1596,205200.0
2012-08-03 14:10:00,18.35,18.36,18.35,18.36,227200.0,15.1596,15.1679,15.1596,15.1679,227200.0
2012-08-03 14:20:00,18.36,18.37,18.34,18.34,38400.0,15.1679,15.1761,15.1513,15.1513,38400.0
2012-08-03 14:30:00,18.34,18.34,18.32,18.33,42400.0,15.1513,15.1513,15.1348,15.1431,42400.0
2012-08-03 14:40:00,18.33,18.33,18.32,18.33,33200.0,15.1431,15.1431,15.1348,15.1431,33200.0
2012-08-03 14:50:00,18.33,18.33,18.33,18.33,49600.0,15.1431,15.1431,15.1431,15.1431,49600.0
2012-08-03 15:00:00,18.33,18.35,18.33,18.35,269600.0,15.1431,15.1596,15.1431,15.1596,269600.0
2012-08-03 15:10:00,18.35,18.35,18.32,18.32,56800.0,15.1596,15.1596,15.1348,15.1348,56800.0
2012-08-03 15:20:00,18.33,18.33,18.31,18.31,46800.0,15.1431,15.1431,15.1266,15.1266,46800.0
2012-08-03 15:30:00,18.31,18.31,18.27,18.28,94000.0,15.1266,15.1266,15.0935,15.1018,94000.0
2012-08-03 15:40:00,18.28,18.33,18.28,18.33,71200.0,15.1018,15.1431,15.1018,15.1431,71200.0
2012-08-03 15:50:00,18.34,18.34,18.27,18.29,542800.0,15.1513,15.1513,15.0935,15.11,542800.0
2012-08-06 09:30:00,18.31,18.36,18.28,18.36,284000.0,15.1266,15.1679,15.1018,15.1679,284000.0
2012-08-06 09:40:00,18.36,18.42,18.36,18.42,36400.0,15.1679,15.2174,15.1679,15.2174,36400.0
2012-08-06 09:50:00,18.42,18.43,18.4,18.41,48000.0,15.2174,15.2257,15.2009,15.2092,48000.0
2012-08-06 10:00:00,18.41,18.5,18.41,18.49,116000.0,15.2092,15.2835,15.2092,15.2753,116000.0
2012-08-06 10:10:00,18.5,18.5,18.45,18.47,86800.0,15.2835,15.2835,15.2422,15.2587,86800.0
2012-08-06 10:20:00,18.46,18.46,18.44,18.45,31200.0,15.2505,15.2505,15.234,15.2422,31200.0
2012-08-06 10:30:00,18.46,18.48,18.46,18.48,52800.0,15.2505,15.267,15.2505,15.267,52800.0
2012-08-06 10:40:00,18.47,18.47,18.44,18.46,54400.0,15.2587,15.2587,15.234,15.2505,54400.0
2012-08-06 10:50:00,18.46,18.49,18.46,18.47,50400.0,15.2505,15.2753,15.2505,15.2587,50400.0
2012-08-06 11:00:00,18.46,18.48,18.46,18.47,50400.0,15.2505,15.267,15.2505,15.2587,50400.0
2012-08-06 11:10:00,18.47,18.47,18.45,18.46,37200.0,15.2587,15.2587,15.2422,15.2505,37200.0
2012-08-06 11:20:00,18.46,18.48,18.43,18.43,83600.0,15.2505,15.267,15.2257,15.2257,83600.0
2012-08-06 11:30:00,18.43,18.47,18.42,18.45,33600.0,15.2257,15.2587,15.2174,15.2422,33600.0
2012-08-06 11:40:00,18.45,18.46,18.45,18.46,17600.0,15.2422,15.2505,15.2422,15.2505,17600.0
2012-08-06 11:50:00,18.45,18.46,18.45,18.46,15600.0,15.2422,15.2505,15.2422,15.2505,15600.0
2012-08-06 12:00:00,18.46,18.46,18.44,18.45,15200.0,15.2505,15.2505,15.234,15.2422,15200.0
2012-08-06 12:10:00,18.45,18.46,18.44,18.46,15600.0,15.2422,15.2505,15.234,15.2505,15600.0
2012-08-06 12:20:00,18.46,18.48,18.46,18.48,190000.0,15.2505,15.267,15.2505,15.267,190000.0
2012-08-06 12:30:00,18.47,18.49,18.47,18.48,86400.0,15.2587,15.2753,15.2587,15.267,86400.0
2012-08-06 12:40:00,18.48,18.49,18.48,18.48,71200.0,15.267,15.2753,15.267,15.267,71200.0
2012-08-06 12:50:00,18.49,18.5,18.49,18.49,60400.0,15.2753,15.2835,15.2753,15.2753,60400.0
2012-08-06 13:00:00,18.49,18.49,18.48,18.49,20000.0,15.2753,15.2753,15.267,15.2753,20000.0
2012-08-06 13:10:00,18.49,18.49,18.48,18.49,23200.0,15.2753,15.2753,15.267,15.2753,23200.0
2012-08-06 13:20:00,18.49,18.49,18.48,18.49,33200.0,15.2753,15.2753,15.267,15.2753,33200.0
2012-08-06 13:30:00,18.49,18.5,18.48,18.48,64400.0,15.2753,15.2835,15.267,15.267,64400.0
2012-08-06 13:40:00,18.48,18.49,18.47,18.47,56800.0,15.267,15.2753,15.2587,15.2587,56800.0
2012-08-06 13:50:00,18.47,18.48,18.46,18.47,67200.0,15.2587,15.267,15.2505,15.2587,67200.0
2012-08-06 14:00:00,18.47,18.49,18.47,18.48,52400.0,15.2587,15.2753,15.2587,15.267,52400.0
2012-08-06 14:10:00,18.48,18.5,18.48,18.49,44800.0,15.267,15.2835,15.267,15.2753,44800.0
2012-08-06 14:20:00,18.49,18.5,18.49,18.5,114000.0,15.2753,15.2835,15.2753,15.2835,114000.0
2012-08-06 14:30:00,18.5,18.5,18.49,18.49,33200.0,15.2835,15.2835,15.2753,15.2753,33200.0
2012-08-06 14:40:00,18.49,18.5,18.49,18.5,34400.0,15.2753,15.2835,15.2753,15.2835,34400.0
2012-08-06 14:50:00,18.5,18.5,18.48,18.48,42800.0,15.2835,15.2835,15.267,15.267,42800.0
2012-08-06 15:00:00,18.48,18.49,18.47,18.48,69200.0,15.267,15.2753,15.2587,15.267,69200.0
2012-08-06 15:10:00,18.48,18.48,18.45,18.46,64800.0,15.267,15.267,15.2422,15.2505,64800.0
2012-08-06 15:20:00,18.46,18.47,18.45,18.47,55200.0,15.2505,15.2587,15.2422,15.2587,55200.0
2012-08-06 15:30:00,18.48,18.48,18.46,18.48,222400.0,15.267,15.267,15.2505,15.267,222400.0
2012-08-06 15:40:00,18.47,18.47,18.44,18.46,82000.0,15.2587,15.2587,15.234,15.2505,82000.0
2012-08-06 15:50:00,18.46,18.46,18.4,18.41,747600.0,15.2505,15.2505,15.2009,15.2092,747600.0
2012-08-07 09:30:00,18.53,18.56,18.5,18.5,130000.0,15.3083,15.3331,15.2835,15.2835,130000.0
2012-08-07 09:40:00,18.5,18.58,18.5,18.54,104000.0,15.2835,15.3496,15.2835,15.3166,104000.0
2012-08-07 09:50:00,18.54,18.57,18.53,18.55,81600.0,15.3166,15.3414,15.3083,15.3248,81600.0
2012-08-07 10:00:00,18.56,18.59,18.54,18.59,132400.0,15.3331,15.3579,15.3166,15.3579,132400.0
2012-08-07 10:10:00,18.59,18.62,18.57,18.61,117200.0,15.3579,15.3827,15.3414,15.3744,117200.0
2012-08-07 10:20:00,18.62,18.65,18.61,18.61,97600.0,15.3827,15.4074,15.3744,15.3744,97600.0
2012-08-07 10:30:00,18.61,18.64,18.59,18.6,104800.0,15.3744,15.3992,15.3579,15.3661,104800.0
2012-08-07 10:40:00,18.6,18.61,18.6,18.61,22800.0,15.3661,15.3744,15.3661,15.3744,22800.0
2012-08-07 10:50:00,18.61,18.62,18.6,18.61,46800.0,15.3744,15.3827,15.3661,15.3744,46800.0
2012-08-07 11:00:00,18.61,18.61,18.57,18.57,56400.0,15.3744,15.3744,15.3414,15.3414,56400.0
2012-08-07 11:10:00,18.57,18.58,18.57,18.58,144400.0,15.3414,15.3496,15.3414,15.3496,144400.0
2012-08-07 11:20:00,18.58,18.61,18.57,18.6,64800.0,15.3496,15.3744,15.3414,15.3661,64800.0
2012-08-07 11:30:00,18.6,18.63,18.6,18.62,65600.0,15.3661,15.3909,15.3661,15.3827,65600.0
2012-08-07 11:40:00,18.63,18.66,18.63,18.65,58800.0,15.3909,15.4157,15.3909,15.4074,58800.0
2012-08-07 11:50:00,18.66,18.68,18.66,18.68,46400.0,15.4157,15.4322,15.4157,15.4322,46400.0
2012-08-07 12:00:00,18.68,18.68,18.67,18.67,45600.0,15.4322,15.4322,15.424,15.424,45600.0
2012-08-07 12:10:00,18.67,18.68,18.65,18.67,64400.0,15.424,15.4322,15.4074,15.424,64400.0
2012-08-07 12:20:00,18.67,18.68,18.67,18.67,54800.0,15.424,15.4322,15.424,15.424,54800.0
2012-08-07 12:30:00,18.68,18.71,18.68,18.71,70000.0,15.4322,15.457,15.4322,15.457,70000.0
2012-08-07 12:40:00,18.71,18.71,18.68,18.68,32400.0,15.457,15.457,15.4322,15.4322,32400.0
2012-08-07 12:50:00,18.68,18.68,18.67,18.67,61200.0,15.4322,15.4322,15.424,15.424,61200.0
2012-08-07 13:00:00,18.67,18.68,18.66,18.66,30400.0,15.424,15.4322,15.4157,15.4157,30400.0
2012-08-07 13:10:00,18.66,18.67,18.65,18.66,53200.0,15.4157,15.424,15.4074,15.4157,53200.0
2012-08-07 13:20:00,18.66,18.66,18.65,18.66,46400.0,15.4157,15.4157,15.4074,15.4157,46400.0
2012-08-07 13:30:00,18.66,18.67,18.66,18.67,25600.0,15.4157,15.424,15.4157,15.424,25600.0
2012-08-07 13:40:00,18.66,18.67,18.65,18.66,76800.0,15.4157,15.424,15.4074,15.4157,76800.0
2012-08-07 13:50:00,18.66,18.66,18.65,18.65,82000.0,15.4157,15.4157,15.4074,15.4074,82000.0
2012-08-07 14:00:00,18.65,18.66,18.64,18.64,54000.0,15.4074,15.4157,15.3992,15.3992,54000.0
2012-08-07 14:10:00,18.64,18.64,18.62,18.63,48000.0,15.3992,15.3992,15.3827,15.3909,48000.0
2012-08-07 14:20:00,18.63,18.63,18.62,18.62,48800.0,15.3909,15.3909,15.3827,15.3827,48800.0
2012-08-07 14:30:00,18.62,18.64,18.62,18.63,57200.0,15.3827,15.3992,15.3827,15.3909,57200.0
2012-08-07 14:40:00,18.63,18.63,18.62,18.63,63200.0,15.3909,15.3909,15.3827,15.3909,63200.0
2012-08-07 14:50:00,18.63,18.63,18.62,18.62,84800.0,15.3909,15.3909,15.3827,15.3827,84800.0
2012-08-07 15:00:00,18.62,18.63,18.61,18.61,130800.0,15.3827,15.3909,15.3744,15.3744,130800.0
2012-08-07 15:10:00,18.61,18.61,18.59,18.61,61200.0,15.3744,15.3744,15.3579,15.3744,61200.0
2012-08-07 15:20:00,18.61,18.63,18.59,18.61,130800.0,15.3744,15.3909,15.3579,15.3744,130800.0
2012-08-07 15:30:00,18.61,18.61,18.58,18.59,70400.0,15.3744,15.3744,15.3496,15.3579,70400.0
2012-08-07 15:40:00,18.59,18.62,18.59,18.6,134400.0,15.3579,15.3827,15.3579,15.3661,134400.0
2012-08-07 15:50:00,18.6,18.61,18.55,18.56,187600.0,15.3661,15.3744,15.3248,15.3331,187600.0
2012-08-08 09:30:00,18.48,18.55,18.45,18.54,352800.0,15.267,15.3248,15.2422,15.3166,352800.0
2012-08-08 09:40:00,18.54,18.56,18.51,18.54,92400.0,15.3166,15.3331,15.2918,15.3166,92400.0
2012-08-08 09:50:00,18.54,18.56,18.52,18.54,95200.0,15.3166,15.3331,15.3001,15.3166,95200.0
2012-08-08 10:00:00,18.55,18.59,18.55,18.56,94400.0,15.3248,15.3579,15.3248,15.3331,94400.0
2012-08-08 10:10:00,18.56,18.6,18.55,18.6,45600.0,15.3331,15.3661,15.3248,15.3661,45600.0
2012-08-08 10:20:00,18.6,18.61,18.59,18.59,44800.0,15.3661,15.3744,15.3579,15.3579,44800.0
2012-08-08 10:30:00,18.59,18.59,18.55,18.56,26800.0,15.3579,15.3579,15.3248,15.3331,26800.0
2012-08-08 10:40:00,18.56,18.57,18.54,18.56,21200.0,15.3331,15.3414,15.3166,15.3331,21200.0
2012-08-08 10:50:00,18.56,18.57,18.55,18.55,49200.0,15.3331,15.3414,15.3248,15.3248,49200.0
2012-08-08 11:00:00,18.56,18.57,18.55,18.56,26800.0,15.3331,15.3414,15.3248,15.3331,26800.0
2012-08-08 11:10:00,18.56,18.63,18.56,18.63,104800.0,15.3331,15.3909,15.3331,15.3909,104800.0
2012-08-08 11:20:00,18.63,18.64,18.61,18.63,61600.0,15.3909,15.3992,15.3744,15.3909,61600.0
2012-08-08 11:30:00,18.64,18.65,18.63,18.64,42800.0,15.3992,15.4074,15.3909,15.3992,42800.0
2012-08-08 11:40:00,18.64,18.64,18.62,18.62,38800.0,15.3992,15.3992,15.3827,15.3827,38800.0
2012-08-08 11:50:00,18.62,18.64,18.61,18.61,90800.0,15.3827,15.3992,15.3744,15.3744,90800.0
2012-08-08 12:00:00,18.61,18.61,18.6,18.61,48400.0,15.3744,15.3744,15.3661,15.3744,48400.0
2012-08-08 12:10:00,18.61,18.62,18.61,18.62,40800.0,15.3744,15.3827,15.3744,15.3827,40800.0
2012-08-08 12:20:00,18.63,18.63,18.6,18.6,16800.0,15.3909,15.3909,15.3661,15.3661,16800.0
2012-08-08 12:30:00,18.6,18.6,18.58,18.59,58800.0,15.3661,15.3661,15.3496,15.3579,58800.0
2012-08-08 12:40:00,18.59,18.59,18.57,18.57,76400.0,15.3579,15.3579,15.3414,15.3414,76400.0
2012-08-08 12:50:00,18.56,18.57,18.56,18.57,48800.0,15.3331,15.3414,15.3331,15.3414,48800.0
2012-08-08 13:00:00,18.57,18.6,18.57,18.59,19600.0,15.3414,15.3661,15.3414,15.3579,19600.0
2012-08-08 13:10:00,18.59,18.6,18.58,18.6,22400.0,15.3579,15.3661,15.3496,15.3661,22400.0
2012-08-08 13:20:00,18.59,18.62,18.59,18.61,47600.0,15.3579,15.3827,15.3579,15.3744,47600.0
2012-08-08 13:30:00,18.61,18.61,18.61,18.61,17600.0,15.3744,15.3744,15.3744,15.3744,17600.0
2012-08-08 13:40:00,18.6,18.6,18.59,18.59,30400.0,15.3661,15.3661,15.3579,15.3579,30400.0
2012-08-08 13:50:00,18.61,18.61,18.6,18.6,26400.0,15.3744,15.3744,15.3661,15.3661,26400.0
2012-08-08 14:00:00,18.6,18.6,18.58,18.59,66400.0,15.3661,15.3661,15.3496,15.3579,66400.0
2012-08-08 14:10:00,18.59,18.6,18.57,18.58,31200.0,15.3579,15.3661,15.3414,15.3496,31200.0
2012-08-08 14:20:00,18.58,18.59,18.57,18.59,34400.0,15.3496,15.3579,15.3414,15.3579,34400.0
2012-08-08 14:30:00,18.59,18.59,18.58,18.59,39200.0,15.3579,15.3579,15.3496,15.3579,39200.0
2012-08-08 14:40:00,18.58,18.59,18.56,18.57,55200.0,15.3496,15.3579,15.3331,15.3414,55200.0
2012-08-08 14:50:00,18.56,18.57,18.56,18.56,42800.0,15.3331,15.3414,15.3331,15.3331,42800.0
2012-08-08 15:00:00,18.57,18.59,18.56,18.58,40000.0,15.3414,15.3579,15.3331,15.3496,40000.0
2012-08-08 15:10:00,18.58,18.61,18.58,18.6,44800.0,15.3496,15.3744,15.3496,15.3661,44800.0
2012-08-08 15:20:00,18.6,18.6,18.59,18.59,8000.0,15.3661,15.3661,15.3579,15.3579,8000.0
2012-08-08 15:30:00,18.59,18.6,18.58,18.58,55200.0,15.3579,15.3661,15.3496,15.3496,55200.0
2012-08-08 15:40:00,18.58,18.61,18.58,18.61,72800.0,15.3496,15.3744,15.3496,15.3744,72800.0
2012-08-08 15:50:00,18.61,18.61,18.57,18.58,296000.0,15.3744,15.3744,15.3414,15.3496,296000.0
2012-08-09 09:30:00,18.58,18.61,18.57,18.6,390400.0,15.3496,15.3744,15.3414,15.3661,390400.0
2012-08-09 09:40:00,18.61,18.66,18.61,18.63,109600.0,15.3744,15.4157,15.3744,15.3909,109600.0
2012-08-09 09:50:00,18.62,18.64,18.6,18.6,59600.0,15.3827,15.3992,15.3661,15.3661,59600.0
2012-08-09 10:00:00,18.61,18.61,18.6,18.61,22400.0,15.3744,15.3744,15.3661,15.3744,22400.0
2012-08-09 10:10:00,18.61,18.65,18.61,18.65,94800.0,15.3744,15.4074,15.3744,15.4074,94800.0
2012-08-09 10:20:00,18.64,18.66,18.63,18.64,79600.0,15.3992,15.4157,15.3909,15.3992,79600.0
2012-08-09 10:30:00,18.63,18.66,18.63,18.65,139200.0,15.3909,15.4157,15.3909,15.4074,139200.0
2012-08-09 10:40:00,18.66,18.66,18.65,18.65,24000.0,15.4157,15.4157,15.4074,15.4074,24000.0
2012-08-09 10:50:00,18.66,18.67,18.66,18.66,29600.0,15.4157,15.424,15.4157,15.4157,29600.0
2012-08-09 11:00:00,18.66,18.68,18.66,18.68,68000.0,15.4157,15.4322,15.4157,15.4322,68000.0
2012-08-09 11:10:00,18.68,18.69,18.66,18.67,34400.0,15.4322,15.4405,15.4157,15.424,34400.0
2012-08-09 11:20:00,18.68,18.68,18.66,18.67,34000.0,15.4322,15.4322,15.4157,15.424,34000.0
2012-08-09 11:30:00,18.66,18.67,18.66,18.66,19600.0,15.4157,15.424,15.4157,15.4157,19600.0
2012-08-09 11:40:00,18.66,18.66,18.61,18.61,102800.0,15.4157,15.4157,15.3744,15.3744,102800.0
2012-08-09 11:50:00,18.62,18.62,18.58,18.6,52000.0,15.3827,15.3827,15.3496,15.3661,52000.0
2012-08-09 12:00:00,18.59,18.6,18.58,18.59,60800.0,15.3579,15.3661,15.3496,15.3579,60800.0
2012-08-09 12:10:00,18.6,18.61,18.6,18.61,32400.0,15.3661,15.3744,15.3661,15.3744,32400.0
2012-08-09 12:20:00,18.61,18.61,18.59,18.6,32800.0,15.3744,15.3744,15.3579,15.3661,32800.0
2012-08-09 12:30:00,18.6,18.61,18.59,18.6,22000.0,15.3661,15.3744,15.3579,15.3661,22000.0
2012-08-09 12:40:00,18.61,18.63,18.61,18.62,42800.0,15.3744,15.3909,15.3744,15.3827,42800.0
2012-08-09 12:50:00,18.63,18.65,18.63,18.65,21600.0,15.3909,15.4074,15.3909,15.4074,21600.0
2012-08-09 13:00:00,18.65,18.66,18.64,18.64,31200.0,15.4074,15.4157,15.3992,15.3992,31200.0
2012-08-09 13:10:00,18.64,18.64,18.62,18.63,6000.0,15.3992,15.3992,15.3827,15.3909,6000.0
2012-08-09 13:20:00,18.63,18.63,18.62,18.63,14400.0,15.3909,15.3909,15.3827,15.3909,14400.0
2012-08-09 13:30:00,18.63,18.63,18.62,18.63,16400.0,15.3909,15.3909,15.3827,15.3909,16400.0
2012-08-09 13:40:00,18.63,18.64,18.62,18.62,5600.0,15.3909,15.3992,15.3827,15.3827,5600.0
2012-08-09 13:50:00,18.62,18.63,18.62,18.63,9600.0,15.3827,15.3909,15.3827,15.3909,9600.0
2012-08-09 14:00:00,18.63,18.64,18.63,18.63,40800.0,15.3909,15.3992,15.3909,15.3909,40800.0
2012-08-09 14:10:00,18.64,18.64,18.63,18.63,14400.0,15.3992,15.3992,15.3909,15.3909,14400.0
2012-08-09 14:20:00,18.63,18.64,18.63,18.63,7200.0,15.3909,15.3992,15.3909,15.3909,7200.0
2012-08-09 14:30:00,18.64,18.66,18.64,18.65,42400.0,15.3992,15.4157,15.3992,15.4074,42400.0
2012-08-09 14:40:00,18.65,18.65,18.64,18.64,19200.0,15.4074,15.4074,15.3992,15.3992,19200.0
2012-08-09 14:50:00,18.64,18.66,18.64,18.65,14400.0,15.3992,15.4157,15.3992,15.4074,14400.0
2012-08-09 15:00:00,18.65,18.65,18.63,18.63,29600.0,15.4074,15.4074,15.3909,15.3909,29600.0
2012-08-09 15:10:00,18.64,18.67,18.64,18.66,54400.0,15.3992,15.424,15.3992,15.4157,54400.0
2012-08-09 15:20:00,18.65,18.66,18.65,18.65,39200.0,15.4074,15.4157,15.4074,15.4074,39200.0
2012-08-09 15:30:00,18.66,18.66,18.64,18.66,43200.0,15.4157,15.4157,15.3992,15.4157,43200.0
2012-08-09 15:40:00,18.66,18.66,18.63,18.64,58000.0,15.4157,15.4157,15.3909,15.3992,58000.0
2012-08-09 15:50:00,18.64,18.64,18.61,18.63,134000.0,15.3992,15.3992,15.3744,15.3909,134000.0
2012-08-10 09:30:00,18.56,18.56,18.52,18.55,99200.0,15.3331,15.3331,15.3001,15.3248,99200.0
2012-08-10 09:40:00,18.55,18.59,18.53,18.54,131200.0,15.3248,15.3579,15.3083,15.3166,131200.0
2012-08-10 09:50:00,18.54,18.54,18.5,18.53,141200.0,15.3166,15.3166,15.2835,15.3083,141200.0
2012-08-10 10:00:00,18.53,18.55,18.5,18.55,155200.0,15.3083,15.3248,15.2835,15.3248,155200.0
2012-08-10 10:10:00,18.55,18.59,18.55,18.56,198800.0,15.3248,15.3579,15.3248,15.3331,198800.0
2012-08-10 10:20:00,18.55,18.56,18.54,18.55,50400.0,15.3248,15.3331,15.3166,15.3248,50400.0
2012-08-10 10:30:00,18.56,18.59,18.56,18.57,157200.0,15.3331,15.3579,15.3331,15.3414,157200.0
2012-08-10 10:40:00,18.58,18.59,18.57,18.57,35600.0,15.3496,15.3579,15.3414,15.3414,35600.0
2012-08-10 10:50:00,18.57,18.58,18.56,18.57,76000.0,15.3414,15.3496,15.3331,15.3414,76000.0
2012-08-10 11:00:00,18.58,18.58,18.5,18.53,172400.0,15.3496,15.3496,15.2835,15.3083,172400.0
2012-08-10 11:10:00,18.53,18.55,18.53,18.54,36800.0,15.3083,15.3248,15.3083,15.3166,36800.0
2012-08-10 11:20:00,18.54,18.57,18.54,18.57,70800.0,15.3166,15.3414,15.3166,15.3414,70800.0
2012-08-10 11:30:00,18.58,18.58,18.56,18.56,28400.0,15.3496,15.3496,15.3331,15.3331,28400.0
2012-08-10 11:40:00,18.57,18.57,18.56,18.57,9600.0,15.3414,15.3414,15.3331,15.3414,9600.0
2012-08-10 11:50:00,18.57,18.59,18.57,18.58,62000.0,15.3414,15.3579,15.3414,15.3496,62000.0
2012-08-10 12:00:00,18.58,18.58,18.56,18.56,8000.0,15.3496,15.3496,15.3331,15.3331,8000.0
2012-08-10 12:10:00,18.56,18.56,18.55,18.55,24000.0,15.3331,15.3331,15.3248,15.3248,24000.0
2012-08-10 12:20:00,18.56,18.56,18.55,18.55,18400.0,15.3331,15.3331,15.3248,15.3248,18400.0
2012-08-10 12:30:00,18.55,18.56,18.54,18.55,9600.0,15.3248,15.3331,15.3166,15.3248,9600.0
2012-08-10 12:40:00,18.55,18.56,18.54,18.54,8000.0,15.3248,15.3331,15.3166,15.3166,8000.0
2012-08-10 12:50:00,18.54,18.56,18.53,18.55,44400.0,15.3166,15.3331,15.3083,15.3248,44400.0
2012-08-10 13:00:00,18.55,18.55,18.53,18.54,22000.0,15.3248,15.3248,15.3083,15.3166,22000.0
2012-08-10 13:10:00,18.54,18.54,18.53,18.53,14400.0,15.3166,15.3166,15.3083,15.3083,14400.0
2012-08-10 13:20:00,18.54,18.56,18.54,18.56,9600.0,15.3166,15.3331,15.3166,15.3331,9600.0
2012-08-10 13:30:00,18.56,18.56,18.55,18.56,190400.0,15.3331,15.3331,15.3248,15.3331,190400.0
2012-08-10 13:40:00,18.56,18.58,18.56,18.57,26400.0,15.3331,15.3496,15.3331,15.3414,26400.0
2012-08-10 13:50:00,18.58,18.58,18.57,18.58,14400.0,15.3496,15.3496,15.3414,15.3496,14400.0
2012-08-10 14:00:00,18.58,18.58,18.57,18.57,33200.0,15.3496,15.3496,15.3414,15.3414,33200.0
2012-08-10 14:10:00,18.57,18.58,18.57,18.57,36000.0,15.3414,15.3496,15.3414,15.3414,36000.0
2012-08-10 14:20:00,18.57,18.58,18.57,18.58,10400.0,15.3414,15.3496,15.3414,15.3496,10400.0
2012-08-10 14:30:00,18.58,18.58,18.58,18.58,24800.0,15.3496,15.3496,15.3496,15.3496,24800.0
2012-08-10 14:40:00,18.58,18.58,18.57,18.58,12800.0,15.3496,15.3496,15.3414,15.3496,12800.0
2012-08-10 14:50:00,18.58,18.58,18.58,18.58,18800.0,15.3496,15.3496,15.3496,15.3496,18800.0
2012-08-10 15:00:00,18.58,18.58,18.57,18.57,15200.0,15.3496,15.3496,15.3414,15.3414,15200.0
2012-08-10 15:10:00,18.57,18.59,18.57,18.58,15200.0,15.3414,15.3579,15.3414,15.3496,15200.0
2012-08-10 15:20:00,18.58,18.59,18.58,18.59,14000.0,15.3496,15.3579,15.3496,15.3579,14000.0
2012-08-10 15:30:00,18.59,18.59,18.57,18.57,62400.0,15.3579,15.3579,15.3414,15.3414,62400.0
2012-08-10 15:40:00,18.57,18.6,18.57,18.59,79600.0,15.3414,15.3661,15.3414,15.3579,79600.0
2012-08-10 15:50:00,18.59,18.61,18.59,18.6,140400.0,15.3579,15.3744,15.3579,15.3661,140400.0
2012-08-13 09:30:00,18.56,18.6,18.53,18.55,148000.0,15.3331,15.3661,15.3083,15.3248,148000.0
2012-08-13 09:40:00,18.55,18.56,18.53,18.54,84000.0,15.3248,15.3331,15.3083,15.3166,84000.0
2012-08-13 09:50:00,18.54,18.56,18.54,18.55,51600.0,15.3166,15.3331,15.3166,15.3248,51600.0
2012-08-13 10:00:00,18.55,18.57,18.5,18.51,58800.0,15.3248,15.3414,15.2835,15.2918,58800.0
2012-08-13 10:10:00,18.51,18.51,18.49,18.5,31200.0,15.2918,15.2918,15.2753,15.2835,31200.0
2012-08-13 10:20:00,18.49,18.49,18.43,18.44,74400.0,15.2753,15.2753,15.2257,15.234,74400.0
2012-08-13 10:30:00,18.44,18.44,18.4,18.41,139200.0,15.234,15.234,15.2009,15.2092,139200.0
2012-08-13 10:40:00,18.41,18.43,18.41,18.42,54000.0,15.2092,15.2257,15.2092,15.2174,54000.0
2012-08-13 10:50:00,18.42,18.42,18.37,18.38,36400.0,15.2174,15.2174,15.1761,15.1844,36400.0
2012-08-13 11:00:00,18.38,18.38,18.34,18.34,79200.0,15.1844,15.1844,15.1513,15.1513,79200.0
2012-08-13 11:10:00,18.35,18.37,18.35,18.36,66000.0,15.1596,15.1761,15.1596,15.1679,66000.0
2012-08-13 11:20:00,18.37,18.39,18.37,18.37,58400.0,15.1761,15.1927,15.1761,15.1761,58400.0
2012-08-13 11:30:00,18.37,18.39,18.36,18.39,78800.0,15.1761,15.1927,15.1679,15.1927,78800.0
2012-08-13 11:40:00,18.39,18.39,18.38,18.38,30800.0,15.1927,15.1927,15.1844,15.1844,30800.0
2012-08-13 11:50:00,18.38,18.39,18.38,18.38,49600.0,15.1844,15.1927,15.1844,15.1844,49600.0
2012-08-13 12:00:00,18.39,18.39,18.36,18.36,63600.0,15.1927,15.1927,15.1679,15.1679,63600.0
2012-08-13 12:10:00,18.36,18.38,18.36,18.38,42000.0,15.1679,15.1844,15.1679,15.1844,42000.0
2012-08-13 12:20:00,18.38,18.38,18.37,18.37,22800.0,15.1844,15.1844,15.1761,15.1761,22800.0
2012-08-13 12:30:00,18.37,18.37,18.36,18.37,36400.0,15.1761,15.1761,15.1679,15.1761,36400.0
2012-08-13 12:40:00,18.37,18.4,18.37,18.4,7600.0,15.1761,15.2009,15.1761,15.2009,7600.0
2012-08-13 12:50:00,18.39,18.41,18.39,18.41,12800.0,15.1927,15.2092,15.1927,15.2092,12800.0
2012-08-13 13:00:00,18.42,18.43,18.42,18.42,22800.0,15.2174,15.2257,15.2174,15.2174,22800.0
2012-08-13 13:10:00,18.42,18.43,18.42,18.42,13600.0,15.2174,15.2257,15.2174,15.2174,13600.0
2012-08-13 13:20:00,18.41,18.43,18.41,18.43,11600.0,15.2092,15.2257,15.2092,15.2257,11600.0
2012-08-13 13:30:00,18.42,18.43,18.42,18.43,9600.0,15.2174,15.2257,15.2174,15.2257,9600.0
2012-08-13 13:40:00,18.42,18.47,18.42,18.46,23200.0,15.2174,15.2587,15.2174,15.2505,23200.0
2012-08-13 13:50:00,18.47,18.49,18.47,18.48,43200.0,15.2587,15.2753,15.2587,15.267,43200.0
2012-08-13 14:00:00,18.48,18.49,18.48,18.49,41600.0,15.267,15.2753,15.267,15.2753,41600.0
2012-08-13 14:10:00,18.49,18.52,18.49,18.51,24800.0,15.2753,15.3001,15.2753,15.2918,24800.0
2012-08-13 14:20:00,18.51,18.52,18.51,18.51,42000.0,15.2918,15.3001,15.2918,15.2918,42000.0
2012-08-13 14:30:00,18.52,18.52,18.5,18.51,28400.0,15.3001,15.3001,15.2835,15.2918,28400.0
2012-08-13 14:40:00,18.51,18.51,18.5,18.5,18800.0,15.2918,15.2918,15.2835,15.2835,18800.0
2012-08-13 14:50:00,18.5,18.53,18.5,18.53,24800.0,15.2835,15.3083,15.2835,15.3083,24800.0
2012-08-13 15:00:00,18.53,18.53,18.51,18.51,24800.0,15.3083,15.3083,15.2918,15.2918,24800.0
2012-08-13 15:10:00,18.51,18.52,18.51,18.52,18000.0,15.2918,15.3001,15.2918,15.3001,18000.0
2012-08-13 15:20:00,18.52,18.52,18.5,18.5,45600.0,15.3001,15.3001,15.2835,15.2835,45600.0
2012-08-13 15:30:00,18.5,18.52,18.49,18.52,39200.0,15.2835,15.3001,15.2753,15.3001,39200.0
2012-08-13 15:40:00,18.52,18.53,18.52,18.52,24800.0,15.3001,15.3083,15.3001,15.3001,24800.0
2012-08-13 15:50:00,18.52,18.55,18.51,18.55,297600.0,15.3001,15.3248,15.2918,15.3248,297600.0
2012-08-14 09:30:00,18.65,18.68,18.62,18.64,269600.0,15.4074,15.4322,15.3827,15.3992,269600.0
2012-08-14 09:40:00,18.63,18.63,18.58,18.63,64000.0,15.3909,15.3909,15.3496,15.3909,64000.0
2012-08-14 09:50:00,18.63,18.63,18.57,18.59,26000.0,15.3909,15.3909,15.3414,15.3579,26000.0
2012-08-14 10:00:00,18.59,18.6,18.56,18.56,40800.0,15.3579,15.3661,15.3331,15.3331,40800.0
2012-08-14 10:10:00,18.56,18.61,18.56,18.58,29200.0,15.3331,15.3744,15.3331,15.3496,29200.0
2012-08-14 10:20:00,18.58,18.59,18.55,18.55,62800.0,15.3496,15.3579,15.3248,15.3248,62800.0
2012-08-14 10:30:00,18.56,18.56,18.55,18.55,24000.0,15.3331,15.3331,15.3248,15.3248,24000.0
2012-08-14 10:40:00,18.55,18.58,18.55,18.57,27200.0,15.3248,15.3496,15.3248,15.3414,27200.0
2012-08-14 10:50:00,18.58,18.6,18.58,18.6,125200.0,15.3496,15.3661,15.3496,15.3661,125200.0
2012-08-14 11:00:00,18.59,18.61,18.58,18.61,24400.0,15.3579,15.3744,15.3496,15.3744,24400.0
2012-08-14 11:10:00,18.61,18.62,18.61,18.61,26400.0,15.3744,15.3827,15.3744,15.3744,26400.0
2012-08-14 11:20:00,18.6,18.61,18.59,18.61,76400.0,15.3661,15.3744,15.3579,15.3744,76400.0
2012-08-14 11:30:00,18.61,18.62,18.61,18.61,21600.0,15.3744,15.3827,15.3744,15.3744,21600.0
2012-08-14 11:40:00,18.6,18.62,18.6,18.61,36400.0,15.3661,15.3827,15.3661,15.3744,36400.0
2012-08-14 11:50:00,18.61,18.61,18.6,18.6,19200.0,15.3744,15.3744,15.3661,15.3661,19200.0
2012-08-14 12:00:00,18.6,18.6,18.6,18.6,44800.0,15.3661,15.3661,15.3661,15.3661,44800.0
2012-08-14 12:10:00,18.6,18.6,18.58,18.58,84000.0,15.3661,15.3661,15.3496,15.3496,84000.0
2012-08-14 12:20:00,18.58,18.59,18.57,18.59,21600.0,15.3496,15.3579,15.3414,15.3579,21600.0
2012-08-14 12:30:00,18.59,18.6,18.56,18.56,25600.0,15.3579,15.3661,15.3331,15.3331,25600.0
2012-08-14 12:40:00,18.56,18.56,18.53,18.55,22000.0,15.3331,15.3331,15.3083,15.3248,22000.0
2012-08-14 12:50:00,18.55,18.56,18.55,18.55,32400.0,15.3248,15.3331,15.3248,15.3248,32400.0
2012-08-14 13:00:00,18.55,18.55,18.54,18.54,76800.0,15.3248,15.3248,15.3166,15.3166,76800.0
2012-08-14 13:10:00,18.54,18.54,18.52,18.52,15200.0,15.3166,15.3166,15.3001,15.3001,15200.0
2012-08-14 13:20:00,18.53,18.53,18.52,18.53,19600.0,15.3083,15.3083,15.3001,15.3083,19600.0
2012-08-14 13:30:00,18.53,18.53,18.52,18.53,17600.0,15.3083,15.3083,15.3001,15.3083,17600.0
2012-08-14 13:40:00,18.52,18.54,18.52,18.54,18800.0,15.3001,15.3166,15.3001,15.3166,18800.0
2012-08-14 13:50:00,18.53,18.53,18.51,18.51,17600.0,15.3083,15.3083,15.2918,15.2918,17600.0
2012-08-14 14:00:00,18.53,18.54,18.52,18.54,34000.0,15.3083,15.3166,15.3001,15.3166,34000.0
2012-08-14 14:10:00,18.54,18.54,18.53,18.53,83600.0,15.3166,15.3166,15.3083,15.3083,83600.0
2012-08-14 14:20:00,18.53,18.54,18.53,18.54,10400.0,15.3083,15.3166,15.3083,15.3166,10400.0
2012-08-14 14:30:00,18.54,18.54,18.53,18.53,31200.0,15.3166,15.3166,15.3083,15.3083,31200.0
2012-08-14 14:40:00,18.52,18.53,18.52,18.53,28000.0,15.3001,15.3083,15.3001,15.3083,28000.0
2012-08-14 14:50:00,18.53,18.53,18.52,18.53,18400.0,15.3083,15.3083,15.3001,15.3083,18400.0
2012-08-14 15:00:00,18.54,18.54,18.51,18.51,29600.0,15.3166,15.3166,15.2918,15.2918,29600.0
2012-08-14 15:10:00,18.51,18.51,18.49,18.51,41200.0,15.2918,15.2918,15.2753,15.2918,41200.0
2012-08-14 15:20:00,18.51,18.52,18.5,18.5,38400.0,15.2918,15.3001,15.2835,15.2835,38400.0
2012-08-14 15:30:00,18.5,18.5,18.45,18.46,207600.0,15.2835,15.2835,15.2422,15.2505,207600.0
2012-08-14 15:40:00,18.46,18.46,18.43,18.44,154400.0,15.2505,15.2505,15.2257,15.234,154400.0
2012-08-14 15:50:00,18.44,18.49,18.42,18.49,254800.0,15.234,15.2753,15.2174,15.2753,254800.0
2012-08-15 09:30:00,18.44,18.5,18.41,18.48,191600.0,15.234,15.2835,15.2092,15.267,191600.0
2012-08-15 09:40:00,18.49,18.54,18.49,18.54,94400.0,15.2753,15.3166,15.2753,15.3166,94400.0
2012-08-15 09:50:00,18.55,18.57,18.55,18.56,156400.0,15.3248,15.3414,15.3248,15.3331,156400.0
2012-08-15 10:00:00,18.56,18.59,18.56,18.59,100000.0,15.3331,15.3579,15.3331,15.3579,100000.0
2012-08-15 10:10:00,18.59,18.6,18.55,18.55,62400.0,15.3579,15.3661,15.3248,15.3248,62400.0
2012-08-15 10:20:00,18.55,18.57,18.54,18.56,59200.0,15.3248,15.3414,15.3166,15.3331,59200.0
2012-08-15 10:30:00,18.56,18.58,18.56,18.56,77600.0,15.3331,15.3496,15.3331,15.3331,77600.0
2012-08-15 10:40:00,18.56,18.57,18.53,18.55,60800.0,15.3331,15.3414,15.3083,15.3248,60800.0
2012-08-15 10:50:00,18.56,18.58,18.56,18.58,43200.0,15.3331,15.3496,15.3331,15.3496,43200.0
2012-08-15 11:00:00,18.57,18.6,18.57,18.6,44400.0,15.3414,15.3661,15.3414,15.3661,44400.0
2012-08-15 11:10:00,18.6,18.61,18.59,18.6,118800.0,15.3661,15.3744,15.3579,15.3661,118800.0
2012-08-15 11:20:00,18.61,18.61,18.59,18.59,39200.0,15.3744,15.3744,15.3579,15.3579,39200.0
2012-08-15 11:30:00,18.59,18.61,18.59,18.6,38000.0,15.3579,15.3744,15.3579,15.3661,38000.0
2012-08-15 11:40:00,18.6,18.61,18.6,18.6,13200.0,15.3661,15.3744,15.3661,15.3661,13200.0
2012-08-15 11:50:00,18.61,18.61,18.6,18.61,33200.0,15.3744,15.3744,15.3661,15.3744,33200.0
2012-08-15 12:00:00,18.6,18.61,18.6,18.61,22000.0,15.3661,15.3744,15.3661,15.3744,22000.0
2012-08-15 12:10:00,18.61,18.61,18.6,18.6,20800.0,15.3744,15.3744,15.3661,15.3661,20800.0
2012-08-15 12:20:00,18.6,18.62,18.6,18.62,53200.0,15.3661,15.3827,15.3661,15.3827,53200.0
2012-08-15 12:30:00,18.62,18.63,18.62,18.62,45600.0,15.3827,15.3909,15.3827,15.3827,45600.0
2012-08-15 12:40:00,18.62,18.63,18.61,18.62,32000.0,15.3827,15.3909,15.3744,15.3827,32000.0
2012-08-15 12:50:00,18.61,18.64,18.61,18.63,183200.0,15.3744,15.3992,15.3744,15.3909,183200.0
2012-08-15 13:00:00,18.63,18.63,18.62,18.62,40000.0,15.3909,15.3909,15.3827,15.3827,40000.0
2012-08-15 13:10:00,18.62,18.63,18.62,18.62,31200.0,15.3827,15.3909,15.3827,15.3827,31200.0
2012-08-15 13:20:00,18.63,18.63,18.61,18.62,24400.0,15.3909,15.3909,15.3744,15.3827,24400.0
2012-08-15 13:30:00,18.62,18.63,18.62,18.62,20000.0,15.3827,15.3909,15.3827,15.3827,20000.0
2012-08-15 13:40:00,18.62,18.62,18.61,18.61,37600.0,15.3827,15.3827,15.3744,15.3744,37600.0
2012-08-15 13:50:00,18.61,18.62,18.6,18.6,51200.0,15.3744,15.3827,15.3661,15.3661,51200.0
2012-08-15 14:00:00,18.6,18.6,18.58,18.58,43200.0,15.3661,15.3661,15.3496,15.3496,43200.0
2012-08-15 14:10:00,18.58,18.6,18.57,18.59,73600.0,15.3496,15.3661,15.3414,15.3579,73600.0
2012-08-15 14:20:00,18.59,18.61,18.59,18.6,29600.0,15.3579,15.3744,15.3579,15.3661,29600.0
2012-08-15 14:30:00,18.6,18.61,18.6,18.6,50000.0,15.3661,15.3744,15.3661,15.3661,50000.0
2012-08-15 14:40:00,18.61,18.62,18.6,18.61,50800.0,15.3744,15.3827,15.3661,15.3744,50800.0
2012-08-15 14:50:00,18.61,18.64,18.61,18.62,42000.0,15.3744,15.3992,15.3744,15.3827,42000.0
2012-08-15 15:00:00,18.62,18.63,18.61,18.62,94400.0,15.3827,15.3909,15.3744,15.3827,94400.0
2012-08-15 15:10:00,18.61,18.62,18.61,18.62,27200.0,15.3744,15.3827,15.3744,15.3827,27200.0
2012-08-15 15:20:00,18.61,18.62,18.6,18.6,43200.0,15.3744,15.3827,15.3661,15.3661,43200.0
2012-08-15 15:30:00,18.6,18.61,18.6,18.6,54800.0,15.3661,15.3744,15.3661,15.3661,54800.0
2012-08-15 15:40:00,18.6,18.63,18.6,18.63,52800.0,15.3661,15.3909,15.3661,15.3909,52800.0
2012-08-15 15:50:00,18.63,18.65,18.62,18.63,584000.0,15.3909,15.4074,15.3827,15.3909,584000.0
2012-08-16 09:30:00,18.62,18.66,18.59,18.61,413600.0,15.3827,15.4157,15.3579,15.3744,413600.0
2012-08-16 09:40:00,18.61,18.61,18.56,18.56,297200.0,15.3744,15.3744,15.3331,15.3331,297200.0
2012-08-16 09:50:00,18.57,18.59,18.56,18.57,117600.0,15.3414,15.3579,15.3331,15.3414,117600.0
2012-08-16 10:00:00,18.57,18.58,18.53,18.58,86800.0,15.3414,15.3496,15.3083,15.3496,86800.0
2012-08-16 10:10:00,18.58,18.58,18.55,18.57,25600.0,15.3496,15.3496,15.3248,15.3414,25600.0
2012-08-16 10:20:00,18.57,18.6,18.57,18.6,102400.0,15.3414,15.3661,15.3414,15.3661,102400.0
2012-08-16 10:30:00,18.61,18.64,18.6,18.64,106400.0,15.3744,15.3992,15.3661,15.3992,106400.0
2012-08-16 10:40:00,18.64,18.66,18.64,18.65,60000.0,15.3992,15.4157,15.3992,15.4074,60000.0
2012-08-16 10:50:00,18.65,18.66,18.64,18.64,52400.0,15.4074,15.4157,15.3992,15.3992,52400.0
2012-08-16 11:00:00,18.65,18.65,18.64,18.64,52400.0,15.4074,15.4074,15.3992,15.3992,52400.0
2012-08-16 11:10:00,18.64,18.67,18.64,18.67,36800.0,15.3992,15.424,15.3992,15.424,36800.0
2012-08-16 11:20:00,18.67,18.68,18.66,18.68,92000.0,15.424,15.4322,15.4157,15.4322,92000.0
2012-08-16 11:30:00,18.68,18.68,18.67,18.68,20800.0,15.4322,15.4322,15.424,15.4322,20800.0
2012-08-16 11:40:00,18.68,18.73,18.68,18.73,61600.0,15.4322,15.4735,15.4322,15.4735,61600.0
2012-08-16 11:50:00,18.73,18.75,18.73,18.74,107200.0,15.4735,15.4901,15.4735,15.4818,107200.0
2012-08-16 12:00:00,18.74,18.75,18.73,18.75,125200.0,15.4818,15.4901,15.4735,15.4901,125200.0
2012-08-16 12:10:00,18.74,18.76,18.74,18.75,76800.0,15.4818,15.4983,15.4818,15.4901,76800.0
2012-08-16 12:20:00,18.75,18.75,18.75,18.75,38000.0,15.4901,15.4901,15.4901,15.4901,38000.0
2012-08-16 12:30:00,18.75,18.75,18.74,18.75,25200.0,15.4901,15.4901,15.4818,15.4901,25200.0
2012-08-16 12:40:00,18.75,18.76,18.75,18.75,7600.0,15.4901,15.4983,15.4901,15.4901,7600.0
2012-08-16 12:50:00,18.75,18.78,18.75,18.78,43200.0,15.4901,15.5148,15.4901,15.5148,43200.0
2012-08-16 13:00:00,18.78,18.79,18.78,18.79,46000.0,15.5148,15.5231,15.5148,15.5231,46000.0
2012-08-16 13:10:00,18.79,18.8,18.79,18.8,11600.0,15.5231,15.5314,15.5231,15.5314,11600.0
2012-08-16 13:20:00,18.8,18.8,18.79,18.79,31200.0,15.5314,15.5314,15.5231,15.5231,31200.0
2012-08-16 13:30:00,18.79,18.8,18.79,18.8,30400.0,15.5231,15.5314,15.5231,15.5314,30400.0
2012-08-16 13:40:00,18.8,18.8,18.78,18.78,16400.0,15.5314,15.5314,15.5148,15.5148,16400.0
2012-08-16 13:50:00,18.78,18.79,18.78,18.78,13600.0,15.5148,15.5231,15.5148,15.5148,13600.0
2012-08-16 14:00:00,18.79,18.81,18.79,18.81,38400.0,15.5231,15.5396,15.5231,15.5396,38400.0
2012-08-16 14:10:00,18.81,18.81,18.8,18.8,42800.0,15.5396,15.5396,15.5314,15.5314,42800.0
2012-08-16 14:20:00,18.81,18.82,18.81,18.81,26000.0,15.5396,15.5479,15.5396,15.5396,26000.0
2012-08-16 14:30:00,18.81,18.85,18.81,18.84,46000.0,15.5396,15.5727,15.5396,15.5644,46000.0
2012-08-16 14:40:00,18.84,18.85,18.84,18.84,14000.0,15.5644,15.5727,15.5644,15.5644,14000.0
2012-08-16 14:50:00,18.84,18.84,18.82,18.82,20400.0,15.5644,15.5644,15.5479,15.5479,20400.0
2012-08-16 15:00:00,18.82,18.83,18.8,18.83,62800.0,15.5479,15.5562,15.5314,15.5562,62800.0
2012-08-16 15:10:00,18.83,18.84,18.82,18.84,22000.0,15.5562,15.5644,15.5479,15.5644,22000.0
2012-08-16 15:20:00,18.83,18.86,18.83,18.86,47200.0,15.5562,15.5809,15.5562,15.5809,47200.0
2012-08-16 15:30:00,18.86,18.88,18.86,18.88,48000.0,15.5809,15.5975,15.5809,15.5975,48000.0
2012-08-16 15:40:00,18.87,18.88,18.85,18.86,47200.0,15.5892,15.5975,15.5727,15.5809,47200.0
2012-08-16 15:50:00,18.86,18.87,18.82,18.83,339200.0,15.5809,15.5892,15.5479,15.5562,339200.0
2012-08-17 09:30:00,18.85,18.85,18.81,18.84,546400.0,15.5727,15.5727,15.5396,15.5644,546400.0
2012-08-17 09:40:00,18.84,18.85,18.82,18.85,58800.0,15.5644,15.5727,15.5479,15.5727,58800.0
2012-08-17 09:50:00,18.84,18.88,18.84,18.87,48400.0,15.5644,15.5975,15.5644,15.5892,48400.0
2012-08-17 10:00:00,18.88,18.89,18.85,18.87,39200.0,15.5975,15.6057,15.5727,15.5892,39200.0
2012-08-17 10:10:00,18.87,18.88,18.86,18.87,14800.0,15.5892,15.5975,15.5809,15.5892,14800.0
2012-08-17 10:20:00,18.87,18.88,18.85,18.85,24400.0,15.5892,15.5975,15.5727,15.5727,24400.0
2012-08-17 10:30:00,18.85,18.87,18.84,18.86,34400.0,15.5727,15.5892,15.5644,15.5809,34400.0
2012-08-17 10:40:00,18.86,18.87,18.85,18.86,90000.0,15.5809,15.5892,15.5727,15.5809,90000.0
2012-08-17 10:50:00,18.86,18.88,18.85,18.88,35200.0,15.5809,15.5975,15.5727,15.5975,35200.0
2012-08-17 11:00:00,18.88,18.89,18.88,18.89,45600.0,15.5975,15.6057,15.5975,15.6057,45600.0
2012-08-17 11:10:00,18.89,18.9,18.86,18.88,109600.0,15.6057,15.614,15.5809,15.5975,109600.0
2012-08-17 11:20:00,18.88,18.88,18.88,18.88,24800.0,15.5975,15.5975,15.5975,15.5975,24800.0
2012-08-17 11:30:00,18.88,18.91,18.88,18.91,29200.0,15.5975,15.6222,15.5975,15.6222,29200.0
2012-08-17 11:40:00,18.91,18.92,18.9,18.91,39600.0,15.6222,15.6305,15.614,15.6222,39600.0
2012-08-17 11:50:00,18.91,18.93,18.91,18.93,22800.0,15.6222,15.6388,15.6222,15.6388,22800.0
2012-08-17 12:00:00,18.93,18.93,18.91,18.91,27200.0,15.6388,15.6388,15.6222,15.6222,27200.0
2012-08-17 12:10:00,18.91,18.92,18.91,18.92,37600.0,15.6222,15.6305,15.6222,15.6305,37600.0
2012-08-17 12:20:00,18.92,18.92,18.92,18.92,12000.0,15.6305,15.6305,15.6305,15.6305,12000.0
2012-08-17 12:30:00,18.91,18.92,18.91,18.91,17200.0,15.6222,15.6305,15.6222,15.6222,17200.0
2012-08-17 12:40:00,18.91,18.93,18.91,18.92,30000.0,15.6222,15.6388,15.6222,15.6305,30000.0
2012-08-17 12:50:00,18.92,18.92,18.91,18.91,4800.0,15.6305,15.6305,15.6222,15.6222,4800.0
2012-08-17 13:00:00,18.92,18.92,18.91,18.91,10000.0,15.6305,15.6305,15.6222,15.6222,10000.0
2012-08-17 13:10:00,18.92,18.93,18.92,18.93,174800.0,15.6305,15.6388,15.6305,15.6388,174800.0
2012-08-17 13:20:00,18.93,18.95,18.93,18.94,122400.0,15.6388,15.6553,15.6388,15.647,122400.0
2012-08-17 13:30:00,18.95,18.96,18.94,18.95,22000.0,15.6553,15.6636,15.647,15.6553,22000.0
2012-08-17 13:40:00,18.95,18.95,18.94,18.94,12800.0,15.6553,15.6553,15.647,15.647,12800.0
2012-08-17 13:50:00,18.94,18.95,18.94,18.94,30000.0,15.647,15.6553,15.647,15.647,30000.0
2012-08-17 14:00:00,18.93,18.94,18.93,18.93,21200.0,15.6388,15.647,15.6388,15.6388,21200.0
2012-08-17 14:10:00,18.93,18.93,18.92,18.93,67600.0,15.6388,15.6388,15.6305,15.6388,67600.0
2012-08-17 14:20:00,18.93,18.97,18.93,18.97,49200.0,15.6388,15.6718,15.6388,15.6718,49200.0
2012-08-17 14:30:00,18.97,18.98,18.97,18.98,44400.0,15.6718,15.6801,15.6718,15.6801,44400.0
2012-08-17 14:40:00,18.98,18.99,18.98,18.98,34000.0,15.6801,15.6883,15.6801,15.6801,34000.0
2012-08-17 14:50:00,18.98,18.99,18.98,18.99,21200.0,15.6801,15.6883,15.6801,15.6883,21200.0
2012-08-17 15:00:00,18.99,19.0,18.99,19.0,65600.0,15.6883,15.6966,15.6883,15.6966,65600.0
2012-08-17 15:10:00,19.0,19.0,18.98,18.98,44000.0,15.6966,15.6966,15.6801,15.6801,44000.0
2012-08-17 15:20:00,18.98,18.98,18.97,18.97,43600.0,15.6801,15.6801,15.6718,15.6718,43600.0
2012-08-17 15:30:00,18.97,18.97,18.94,18.95,56800.0,15.6718,15.6718,15.647,15.6553,56800.0
2012-08-17 15:40:00,18.95,19.0,18.95,19.0,100000.0,15.6553,15.6966,15.6553,15.6966,100000.0
2012-08-17 15:50:00,19.0,19.0,18.97,18.97,362800.0,15.6966,15.6966,15.6718,15.6718,362800.0
2012-08-20 09:30:00,18.93,18.95,18.91,18.91,91200.0,15.6388,15.6553,15.6222,15.6222,91200.0
2012-08-20 09:40:00,18.91,18.95,18.9,18.91,78000.0,15.6222,15.6553,15.614,15.6222,78000.0
2012-08-20 09:50:00,18.9,18.92,18.87,18.88,82000.0,15.614,15.6305,15.5892,15.5975,82000.0
2012-08-20 10:00:00,18.87,18.89,18.86,18.88,27200.0,15.5892,15.6057,15.5809,15.5975,27200.0
2012-08-20 10:10:00,18.87,18.87,18.82,18.82,52800.0,15.5892,15.5892,15.5479,15.5479,52800.0
2012-08-20 10:20:00,18.82,18.83,18.8,18.83,53200.0,15.5479,15.5562,15.5314,15.5562,53200.0
2012-08-20 10:30:00,18.84,18.84,18.81,18.84,44000.0,15.5644,15.5644,15.5396,15.5644,44000.0
2012-08-20 10:40:00,18.83,18.85,18.82,18.84,20000.0,15.5562,15.5727,15.5479,15.5644,20000.0
2012-08-20 10:50:00,18.86,18.88,18.85,18.88,41600.0,15.5809,15.5975,15.5727,15.5975,41600.0
2012-08-20 11:00:00,18.88,18.88,18.86,18.87,50000.0,15.5975,15.5975,15.5809,15.5892,50000.0
2012-08-20 11:10:00,18.87,18.88,18.86,18.87,104400.0,15.5892,15.5975,15.5809,15.5892,104400.0
2012-08-20 11:20:00,18.87,18.87,18.84,18.84,75600.0,15.5892,15.5892,15.5644,15.5644,75600.0
2012-08-20 11:30:00,18.85,18.86,18.84,18.86,31200.0,15.5727,15.5809,15.5644,15.5809,31200.0
2012-08-20 11:40:00,18.86,18.87,18.85,18.86,18000.0,15.5809,15.5892,15.5727,15.5809,18000.0
2012-08-20 11:50:00,18.86,18.9,18.86,18.89,56000.0,15.5809,15.614,15.5809,15.6057,56000.0
2012-08-20 12:00:00,18.89,18.89,18.88,18.88,11200.0,15.6057,15.6057,15.5975,15.5975,11200.0
2012-08-20 12:10:00,18.88,18.91,18.88,18.91,32400.0,15.5975,15.6222,15.5975,15.6222,32400.0
2012-08-20 12:20:00,18.91,18.92,18.9,18.9,42400.0,15.6222,15.6305,15.614,15.614,42400.0
2012-08-20 12:30:00,18.9,18.91,18.88,18.88,15200.0,15.614,15.6222,15.5975,15.5975,15200.0
2012-08-20 12:40:00,18.88,18.9,18.88,18.89,25200.0,15.5975,15.614,15.5975,15.6057,25200.0
2012-08-20 12:50:00,18.89,18.89,18.88,18.89,21200.0,15.6057,15.6057,15.5975,15.6057,21200.0
2012-08-20 13:00:00,18.89,18.89,18.88,18.89,11600.0,15.6057,15.6057,15.5975,15.6057,11600.0
2012-08-20 13:10:00,18.89,18.9,18.89,18.9,4400.0,15.6057,15.614,15.6057,15.614,4400.0
2012-08-20 13:20:00,18.91,18.91,18.89,18.89,23200.0,15.6222,15.6222,15.6057,15.6057,23200.0
2012-08-20 13:30:00,18.89,18.9,18.86,18.86,24800.0,15.6057,15.614,15.5809,15.5809,24800.0
2012-08-20 13:40:00,18.87,18.87,18.86,18.86,31600.0,15.5892,15.5892,15.5809,15.5809,31600.0
2012-08-20 13:50:00,18.86,18.88,18.86,18.88,10000.0,15.5809,15.5975,15.5809,15.5975,10000.0
2012-08-20 14:00:00,18.88,18.89,18.87,18.89,12400.0,15.5975,15.6057,15.5892,15.6057,12400.0
2012-08-20 14:10:00,18.9,18.93,18.9,18.91,43600.0,15.614,15.6388,15.614,15.6222,43600.0
2012-08-20 14:20:00,18.91,18.92,18.91,18.92,15200.0,15.6222,15.6305,15.6222,15.6305,15200.0
2012-08-20 14:30:00,18.92,18.94,18.92,18.93,17200.0,15.6305,15.647,15.6305,15.6388,17200.0
2012-08-20 14:40:00,18.92,18.93,18.91,18.91,93200.0,15.6305,15.6388,15.6222,15.6222,93200.0
2012-08-20 14:50:00,18.91,18.92,18.9,18.91,65200.0,15.6222,15.6305,15.614,15.6222,65200.0
2012-08-20 15:00:00,18.91,18.91,18.9,18.91,12000.0,15.6222,15.6222,15.614,15.6222,12000.0
2012-08-20 15:10:00,18.9,18.91,18.88,18.91,28000.0,15.614,15.6222,15.5975,15.6222,28000.0
2012-08-20 15:20:00,18.91,18.92,18.9,18.91,14800.0,15.6222,15.6305,15.614,15.6222,14800.0
2012-08-20 15:30:00,18.92,18.93,18.91,18.92,87600.0,15.6305,15.6388,15.6222,15.6305,87600.0
2012-08-20 15:40:00,18.92,18.93,18.9,18.92,240800.0,15.6305,15.6388,15.614,15.6305,240800.0
2012-08-20 15:50:00,18.92,18.93,18.9,18.93,641200.0,15.6305,15.6388,15.614,15.6388,641200.0
2012-08-21 09:30:00,19.03,19.05,19.0,19.03,147200.0,15.7214,15.7379,15.6966,15.7214,147200.0
2012-08-21 09:40:00,19.04,19.04,19.01,19.03,69600.0,15.7296,15.7296,15.7049,15.7214,69600.0
2012-08-21 09:50:00,19.03,19.08,19.01,19.08,123200.0,15.7214,15.7627,15.7049,15.7627,123200.0
2012-08-21 10:00:00,19.08,19.13,19.08,19.11,126400.0,15.7627,15.804,15.7627,15.7875,126400.0
2012-08-21 10:10:00,19.11,19.12,19.1,19.12,43200.0,15.7875,15.7957,15.7792,15.7957,43200.0
2012-08-21 10:20:00,19.12,19.15,19.12,19.15,34000.0,15.7957,15.8205,15.7957,15.8205,34000.0
2012-08-21 10:30:00,19.15,19.18,19.15,19.18,45600.0,15.8205,15.8453,15.8205,15.8453,45600.0
2012-08-21 10:40:00,19.18,19.19,19.17,19.17,98000.0,15.8453,15.8536,15.837,15.837,98000.0
2012-08-21 10:50:00,19.18,19.18,19.15,19.15,149200.0,15.8453,15.8453,15.8205,15.8205,149200.0
2012-08-21 11:00:00,19.15,19.16,19.13,19.14,244800.0,15.8205,15.8288,15.804,15.8123,244800.0
2012-08-21 11:10:00,19.14,19.16,19.13,19.15,44400.0,15.8123,15.8288,15.804,15.8205,44400.0
2012-08-21 11:20:00,19.15,19.15,19.1,19.11,43200.0,15.8205,15.8205,15.7792,15.7875,43200.0
2012-08-21 11:30:00,19.11,19.11,19.07,19.09,92400.0,15.7875,15.7875,15.7544,15.771,92400.0
2012-08-21 11:40:00,19.09,19.09,19.06,19.09,52400.0,15.771,15.771,15.7462,15.771,52400.0
2012-08-21 11:50:00,19.08,19.1,19.08,19.08,42400.0,15.7627,15.7792,15.7627,15.7627,42400.0
2012-08-21 12:00:00,19.07,19.08,19.03,19.04,121600.0,15.7544,15.7627,15.7214,15.7296,121600.0
2012-08-21 12:10:00,19.05,19.06,19.02,19.03,50800.0,15.7379,15.7462,15.7131,15.7214,50800.0
2012-08-21 12:20:00,19.03,19.04,19.02,19.04,55600.0,15.7214,15.7296,15.7131,15.7296,55600.0
2012-08-21 12:30:00,19.04,19.05,19.04,19.05,24400.0,15.7296,15.7379,15.7296,15.7379,24400.0
2012-08-21 12:40:00,19.05,19.05,19.01,19.02,34400.0,15.7379,15.7379,15.7049,15.7131,34400.0
2012-08-21 12:50:00,19.02,19.04,19.02,19.03,12000.0,15.7131,15.7296,15.7131,15.7214,12000.0
2012-08-21 13:00:00,19.03,19.03,19.0,19.0,29600.0,15.7214,15.7214,15.6966,15.6966,29600.0
2012-08-21 13:10:00,19.0,19.0,18.97,19.0,81200.0,15.6966,15.6966,15.6718,15.6966,81200.0
2012-08-21 13:20:00,19.0,19.0,18.98,18.98,14400.0,15.6966,15.6966,15.6801,15.6801,14400.0
2012-08-21 13:30:00,18.99,18.99,18.97,18.98,38400.0,15.6883,15.6883,15.6718,15.6801,38400.0
2012-08-21 13:40:00,18.97,18.97,18.93,18.94,70000.0,15.6718,15.6718,15.6388,15.647,70000.0
2012-08-21 13:50:00,18.93,18.96,18.91,18.96,56800.0,15.6388,15.6636,15.6222,15.6636,56800.0
2012-08-21 14:00:00,18.96,18.98,18.95,18.97,95200.0,15.6636,15.6801,15.6553,15.6718,95200.0
2012-08-21 14:10:00,18.97,18.97,18.94,18.94,108800.0,15.6718,15.6718,15.647,15.647,108800.0
2012-08-21 14:20:00,18.94,18.96,18.93,18.95,114800.0,15.647,15.6636,15.6388,15.6553,114800.0
2012-08-21 14:30:00,18.95,18.97,18.92,18.93,127200.0,15.6553,15.6718,15.6305,15.6388,127200.0
2012-08-21 14:40:00,18.93,18.95,18.93,18.95,103200.0,15.6388,15.6553,15.6388,15.6553,103200.0
2012-08-21 14:50:00,18.95,18.95,18.94,18.95,79200.0,15.6553,15.6553,15.647,15.6553,79200.0
2012-08-21 15:00:00,18.95,18.95,18.92,18.92,115200.0,15.6553,15.6553,15.6305,15.6305,115200.0
2012-08-21 15:10:00,18.92,18.92,18.86,18.87,182800.0,15.6305,15.6305,15.5809,15.5892,182800.0
2012-08-21 15:20:00,18.87,18.89,18.86,18.89,81200.0,15.5892,15.6057,15.5809,15.6057,81200.0
2012-08-21 15:30:00,18.88,18.92,18.88,18.91,174800.0,15.5975,15.6305,15.5975,15.6222,174800.0
2012-08-21 15:40:00,18.91,18.93,18.9,18.92,283200.0,15.6222,15.6388,15.614,15.6305,283200.0
2012-08-21 15:50:00,18.92,18.92,18.9,18.91,782800.0,15.6305,15.6305,15.614,15.6222,782800.0
2012-08-22 09:30:00,18.88,18.88,18.82,18.83,281600.0,15.5975,15.5975,15.5479,15.5562,281600.0
2012-08-22 09:40:00,18.83,18.93,18.83,18.91,79600.0,15.5562,15.6388,15.5562,15.6222,79600.0
2012-08-22 09:50:00,18.9,18.92,18.85,18.86,54400.0,15.614,15.6305,15.5727,15.5809,54400.0
2012-08-22 10:00:00,18.85,18.9,18.84,18.89,76800.0,15.5727,15.614,15.5644,15.6057,76800.0
2012-08-22 10:10:00,18.89,18.89,18.85,18.86,25600.0,15.6057,15.6057,15.5727,15.5809,25600.0
2012-08-22 10:20:00,18.86,18.91,18.86,18.91,44800.0,15.5809,15.6222,15.5809,15.6222,44800.0
2012-08-22 10:30:00,18.91,18.92,18.89,18.89,24400.0,15.6222,15.6305,15.6057,15.6057,24400.0
2012-08-22 10:40:00,18.88,18.89,18.84,18.84,52800.0,15.5975,15.6057,15.5644,15.5644,52800.0
2012-08-22 10:50:00,18.84,18.85,18.83,18.84,31200.0,15.5644,15.5727,15.5562,15.5644,31200.0
2012-08-22 11:00:00,18.83,18.86,18.81,18.85,50000.0,15.5562,15.5809,15.5396,15.5727,50000.0
2012-08-22 11:10:00,18.85,18.85,18.82,18.83,90000.0,15.5727,15.5727,15.5479,15.5562,90000.0
2012-08-22 11:20:00,18.82,18.83,18.82,18.83,20400.0,15.5479,15.5562,15.5479,15.5562,20400.0
2012-08-22 11:30:00,18.83,18.84,18.81,18.84,30400.0,15.5562,15.5644,15.5396,15.5644,30400.0
2012-08-22 11:40:00,18.83,18.84,18.83,18.83,23200.0,15.5562,15.5644,15.5562,15.5562,23200.0
2012-08-22 11:50:00,18.83,18.85,18.82,18.85,88400.0,15.5562,15.5727,15.5479,15.5727,88400.0
2012-08-22 12:00:00,18.85,18.86,18.82,18.83,60800.0,15.5727,15.5809,15.5479,15.5562,60800.0
2012-08-22 12:10:00,18.83,18.83,18.81,18.81,62800.0,15.5562,15.5562,15.5396,15.5396,62800.0
2012-08-22 12:20:00,18.81,18.82,18.79,18.81,37200.0,15.5396,15.5479,15.5231,15.5396,37200.0
2012-08-22 12:30:00,18.81,18.81,18.78,18.78,30800.0,15.5396,15.5396,15.5148,15.5148,30800.0
2012-08-22 12:40:00,18.78,18.8,18.78,18.8,42800.0,15.5148,15.5314,15.5148,15.5314,42800.0
2012-08-22 12:50:00,18.8,18.8,18.78,18.78,38800.0,15.5314,15.5314,15.5148,15.5148,38800.0
2012-08-22 13:00:00,18.78,18.8,18.78,18.78,32800.0,15.5148,15.5314,15.5148,15.5148,32800.0
2012-08-22 13:10:00,18.78,18.79,18.78,18.79,2800.0,15.5148,15.5231,15.5148,15.5231,2800.0
2012-08-22 13:20:00,18.8,18.81,18.8,18.81,8800.0,15.5314,15.5396,15.5314,15.5396,8800.0
2012-08-22 13:30:00,18.81,18.82,18.8,18.81,38400.0,15.5396,15.5479,15.5314,15.5396,38400.0
2012-08-22 13:40:00,18.81,18.82,18.8,18.8,36400.0,15.5396,15.5479,15.5314,15.5314,36400.0
2012-08-22 13:50:00,18.8,18.82,18.79,18.81,11200.0,15.5314,15.5479,15.5231,15.5396,11200.0
2012-08-22 14:00:00,18.81,18.92,18.81,18.86,353600.0,15.5396,15.6305,15.5396,15.5809,353600.0
2012-08-22 14:10:00,18.86,18.87,18.81,18.83,144800.0,15.5809,15.5892,15.5396,15.5562,144800.0
2012-08-22 14:20:00,18.82,18.82,18.8,18.82,52400.0,15.5479,15.5479,15.5314,15.5479,52400.0
2012-08-22 14:30:00,18.83,18.88,18.82,18.87,56000.0,15.5562,15.5975,15.5479,15.5892,56000.0
2012-08-22 14:40:00,18.86,18.91,18.86,18.88,60000.0,15.5809,15.6222,15.5809,15.5975,60000.0
2012-08-22 14:50:00,18.88,18.9,18.87,18.89,62000.0,15.5975,15.614,15.5892,15.6057,62000.0
2012-08-22 15:00:00,18.88,18.89,18.86,18.88,46400.0,15.5975,15.6057,15.5809,15.5975,46400.0
2012-08-22 15:10:00,18.9,18.91,18.85,18.86,57600.0,15.614,15.6222,15.5727,15.5809,57600.0
2012-08-22 15:20:00,18.85,18.86,18.84,18.86,126400.0,15.5727,15.5809,15.5644,15.5809,126400.0
2012-08-22 15:30:00,18.85,18.87,18.84,18.86,43600.0,15.5727,15.5892,15.5644,15.5809,43600.0
2012-08-22 15:40:00,18.86,18.87,18.84,18.86,84000.0,15.5809,15.5892,15.5644,15.5809,84000.0
2012-08-22 15:50:00,18.86,18.87,18.85,18.85,282400.0,15.5809,15.5892,15.5727,15.5727,282400.0
2012-08-23 09:30:00,18.83,18.83,18.74,18.79,288800.0,15.5562,15.5562,15.4818,15.5231,288800.0
2012-08-23 09:40:00,18.79,18.81,18.75,18.75,290000.0,15.5231,15.5396,15.4901,15.4901,290000.0
2012-08-23 09:50:00,18.75,18.78,18.72,18.75,179600.0,15.4901,15.5148,15.4653,15.4901,179600.0
2012-08-23 10:00:00,18.74,18.78,18.73,18.74,232400.0,15.4818,15.5148,15.4735,15.4818,232400.0
2012-08-23 10:10:00,18.74,18.74,18.71,18.73,72000.0,15.4818,15.4818,15.457,15.4735,72000.0
2012-08-23 10:20:00,18.73,18.77,18.73,18.76,96800.0,15.4735,15.5066,15.4735,15.4983,96800.0
2012-08-23 10:30:00,18.75,18.8,18.74,18.79,112800.0,15.4901,15.5314,15.4818,15.5231,112800.0
2012-08-23 10:40:00,18.78,18.81,18.77,18.8,104800.0,15.5148,15.5396,15.5066,15.5314,104800.0
2012-08-23 10:50:00,18.8,18.81,18.77,18.78,64800.0,15.5314,15.5396,15.5066,15.5148,64800.0
2012-08-23 11:00:00,18.79,18.79,18.75,18.77,58800.0,15.5231,15.5231,15.4901,15.5066,58800.0
2012-08-23 11:10:00,18.77,18.8,18.76,18.79,62400.0,15.5066,15.5314,15.4983,15.5231,62400.0
2012-08-23 11:20:00,18.78,18.8,18.77,18.8,30400.0,15.5148,15.5314,15.5066,15.5314,30400.0
2012-08-23 11:30:00,18.8,18.8,18.78,18.78,32400.0,15.5314,15.5314,15.5148,15.5148,32400.0
2012-08-23 11:40:00,18.78,18.79,18.78,18.78,28000.0,15.5148,15.5231,15.5148,15.5148,28000.0
2012-08-23 11:50:00,18.77,18.8,18.76,18.79,16800.0,15.5066,15.5314,15.4983,15.5231,16800.0
2012-08-23 12:00:00,18.79,18.79,18.73,18.74,64800.0,15.5231,15.5231,15.4735,15.4818,64800.0
2012-08-23 12:10:00,18.74,18.74,18.7,18.72,51200.0,15.4818,15.4818,15.4488,15.4653,51200.0
2012-08-23 12:20:00,18.72,18.73,18.7,18.72,39200.0,15.4653,15.4735,15.4488,15.4653,39200.0
2012-08-23 12:30:00,18.73,18.73,18.72,18.73,32000.0,15.4735,15.4735,15.4653,15.4735,32000.0
2012-08-23 12:40:00,18.73,18.75,18.73,18.74,34400.0,15.4735,15.4901,15.4735,15.4818,34400.0
2012-08-23 12:50:00,18.74,18.74,18.71,18.72,17600.0,15.4818,15.4818,15.457,15.4653,17600.0
2012-08-23 13:00:00,18.71,18.71,18.7,18.71,24000.0,15.457,15.457,15.4488,15.457,24000.0
2012-08-23 13:10:00,18.71,18.72,18.68,18.7,30800.0,15.457,15.4653,15.4322,15.4488,30800.0
2012-08-23 13:20:00,18.7,18.7,18.66,18.68,34400.0,15.4488,15.4488,15.4157,15.4322,34400.0
2012-08-23 13:30:00,18.68,18.71,18.68,18.68,14400.0,15.4322,15.457,15.4322,15.4322,14400.0
2012-08-23 13:40:00,18.68,18.7,18.68,18.7,15600.0,15.4322,15.4488,15.4322,15.4488,15600.0
2012-08-23 13:50:00,18.7,18.71,18.68,18.71,79600.0,15.4488,15.457,15.4322,15.457,79600.0
2012-08-23 14:00:00,18.71,18.72,18.7,18.72,30000.0,15.457,15.4653,15.4488,15.4653,30000.0
2012-08-23 14:10:00,18.72,18.72,18.71,18.71,11600.0,15.4653,15.4653,15.457,15.457,11600.0
2012-08-23 14:20:00,18.7,18.73,18.7,18.71,108000.0,15.4488,15.4735,15.4488,15.457,108000.0
2012-08-23 14:30:00,18.71,18.73,18.7,18.73,31600.0,15.457,15.4735,15.4488,15.4735,31600.0
2012-08-23 14:40:00,18.72,18.78,18.72,18.78,89200.0,15.4653,15.5148,15.4653,15.5148,89200.0
2012-08-23 14:50:00,18.77,18.77,18.75,18.75,39200.0,15.5066,15.5066,15.4901,15.4901,39200.0
2012-08-23 15:00:00,18.75,18.78,18.75,18.78,29200.0,15.4901,15.5148,15.4901,15.5148,29200.0
2012-08-23 15:10:00,18.78,18.79,18.76,18.77,60000.0,15.5148,15.5231,15.4983,15.5066,60000.0
2012-08-23 15:20:00,18.77,18.77,18.72,18.74,89200.0,15.5066,15.5066,15.4653,15.4818,89200.0
2012-08-23 15:30:00,18.74,18.76,18.73,18.74,98000.0,15.4818,15.4983,15.4735,15.4818,98000.0
2012-08-23 15:40:00,18.74,18.75,18.73,18.74,60800.0,15.4818,15.4901,15.4735,15.4818,60800.0
2012-08-23 15:50:00,18.73,18.74,18.72,18.73,279600.0,15.4735,15.4818,15.4653,15.4735,279600.0
2012-08-24 09:30:00,18.68,18.71,18.65,18.65,184000.0,15.4322,15.457,15.4074,15.4074,184000.0
2012-08-24 09:40:00,18.65,18.7,18.65,18.7,91200.0,15.4074,15.4488,15.4074,15.4488,91200.0
2012-08-24 09:50:00,18.7,18.7,18.64,18.64,59600.0,15.4488,15.4488,15.3992,15.3992,59600.0
2012-08-24 10:00:00,18.64,18.67,18.64,18.66,62400.0,15.3992,15.424,15.3992,15.4157,62400.0
2012-08-24 10:10:00,18.66,18.69,18.66,18.68,23600.0,15.4157,15.4405,15.4157,15.4322,23600.0
2012-08-24 10:20:00,18.68,18.7,18.67,18.67,57600.0,15.4322,15.4488,15.424,15.424,57600.0
2012-08-24 10:30:00,18.67,18.73,18.67,18.73,78800.0,15.424,15.4735,15.424,15.4735,78800.0
2012-08-24 10:40:00,18.73,18.75,18.72,18.72,89600.0,15.4735,15.4901,15.4653,15.4653,89600.0
2012-08-24 10:50:00,18.72,18.74,18.72,18.74,66000.0,15.4653,15.4818,15.4653,15.4818,66000.0
2012-08-24 11:00:00,18.74,18.78,18.74,18.77,94000.0,15.4818,15.5148,15.4818,15.5066,94000.0
2012-08-24 11:10:00,18.77,18.84,18.75,18.84,206800.0,15.5066,15.5644,15.4901,15.5644,206800.0
2012-08-24 11:20:00,18.83,18.85,18.8,18.8,80400.0,15.5562,15.5727,15.5314,15.5314,80400.0
2012-08-24 11:30:00,18.81,18.82,18.8,18.8,28000.0,15.5396,15.5479,15.5314,15.5314,28000.0
2012-08-24 11:40:00,18.8,18.8,18.75,18.76,31600.0,15.5314,15.5314,15.4901,15.4983,31600.0
2012-08-24 11:50:00,18.75,18.77,18.75,18.75,28000.0,15.4901,15.5066,15.4901,15.4901,28000.0
2012-08-24 12:00:00,18.75,18.76,18.73,18.75,44800.0,15.4901,15.4983,15.4735,15.4901,44800.0
2012-08-24 12:10:00,18.75,18.76,18.75,18.75,40400.0,15.4901,15.4983,15.4901,15.4901,40400.0
2012-08-24 12:20:00,18.75,18.78,18.75,18.78,29600.0,15.4901,15.5148,15.4901,15.5148,29600.0
2012-08-24 12:30:00,18.78,18.79,18.78,18.78,35600.0,15.5148,15.5231,15.5148,15.5148,35600.0
2012-08-24 12:40:00,18.78,18.79,18.78,18.79,15600.0,15.5148,15.5231,15.5148,15.5231,15600.0
2012-08-24 12:50:00,18.79,18.81,18.79,18.79,51600.0,15.5231,15.5396,15.5231,15.5231,51600.0
2012-08-24 13:00:00,18.79,18.8,18.78,18.79,42400.0,15.5231,15.5314,15.5148,15.5231,42400.0
2012-08-24 13:10:00,18.79,18.8,18.79,18.8,32800.0,15.5231,15.5314,15.5231,15.5314,32800.0
2012-08-24 13:20:00,18.8,18.8,18.79,18.79,14400.0,15.5314,15.5314,15.5231,15.5231,14400.0
2012-08-24 13:30:00,18.8,18.81,18.8,18.81,39200.0,15.5314,15.5396,15.5314,15.5396,39200.0
2012-08-24 13:40:00,18.81,18.84,18.8,18.83,94800.0,15.5396,15.5644,15.5314,15.5562,94800.0
2012-08-24 13:50:00,18.83,18.83,18.8,18.8,27200.0,15.5562,15.5562,15.5314,15.5314,27200.0
2012-08-24 14:00:00,18.8,18.81,18.78,18.79,60000.0,15.5314,15.5396,15.5148,15.5231,60000.0
2012-08-24 14:10:00,18.78,18.79,18.78,18.79,20400.0,15.5148,15.5231,15.5148,15.5231,20400.0
2012-08-24 14:20:00,18.79,18.8,18.78,18.8,20000.0,15.5231,15.5314,15.5148,15.5314,20000.0
2012-08-24 14:30:00,18.8,18.81,18.78,18.78,30400.0,15.5314,15.5396,15.5148,15.5148,30400.0
2012-08-24 14:40:00,18.78,18.79,18.77,18.78,34800.0,15.5148,15.5231,15.5066,15.5148,34800.0
2012-08-24 14:50:00,18.78,18.78,18.77,18.78,15600.0,15.5148,15.5148,15.5066,15.5148,15600.0
2012-08-24 15:00:00,18.78,18.79,18.77,18.78,314800.0,15.5148,15.5231,15.5066,15.5148,314800.0
2012-08-24 15:10:00,18.78,18.83,18.78,18.82,131200.0,15.5148,15.5562,15.5148,15.5479,131200.0
2012-08-24 15:20:00,18.82,18.82,18.81,18.82,45200.0,15.5479,15.5479,15.5396,15.5479,45200.0
2012-08-24 15:30:00,18.82,18.83,18.8,18.81,78800.0,15.5479,15.5562,15.5314,15.5396,78800.0
2012-08-24 15:40:00,18.81,18.84,18.81,18.81,109200.0,15.5396,15.5644,15.5396,15.5396,109200.0
2012-08-24 15:50:00,18.81,18.81,18.76,18.77,242800.0,15.5396,15.5396,15.4983,15.5066,242800.0
2012-08-27 09:30:00,18.88,18.88,18.81,18.81,109200.0,15.5975,15.5975,15.5396,15.5396,109200.0
2012-08-27 09:40:00,18.8,18.8,18.77,18.79,28000.0,15.5314,15.5314,15.5066,15.5231,28000.0
2012-08-27 09:50:00,18.79,18.79,18.75,18.75,34400.0,15.5231,15.5231,15.4901,15.4901,34400.0
2012-08-27 10:00:00,18.74,18.77,18.73,18.76,26400.0,15.4818,15.5066,15.4735,15.4983,26400.0
2012-08-27 10:10:00,18.76,18.8,18.76,18.8,64800.0,15.4983,15.5314,15.4983,15.5314,64800.0
2012-08-27 10:20:00,18.79,18.8,18.77,18.77,22000.0,15.5231,15.5314,15.5066,15.5066,22000.0
2012-08-27 10:30:00,18.79,18.8,18.78,18.79,6000.0,15.5231,15.5314,15.5148,15.5231,6000.0
2012-08-27 10:40:00,18.79,18.79,18.78,18.78,20400.0,15.5231,15.5231,15.5148,15.5148,20400.0
2012-08-27 10:50:00,18.78,18.79,18.75,18.78,42800.0,15.5148,15.5231,15.4901,15.5148,42800.0
2012-08-27 11:00:00,18.77,18.83,18.77,18.82,80000.0,15.5066,15.5562,15.5066,15.5479,80000.0
2012-08-27 11:10:00,18.82,18.9,18.82,18.9,168800.0,15.5479,15.614,15.5479,15.614,168800.0
2012-08-27 11:20:00,18.9,18.91,18.88,18.9,74000.0,15.614,15.6222,15.5975,15.614,74000.0
2012-08-27 11:30:00,18.9,18.91,18.88,18.89,79600.0,15.614,15.6222,15.5975,15.6057,79600.0
2012-08-27 11:40:00,18.88,18.88,18.86,18.87,30000.0,15.5975,15.5975,15.5809,15.5892,30000.0
2012-08-27 11:50:00,18.87,18.87,18.85,18.86,4800.0,15.5892,15.5892,15.5727,15.5809,4800.0
2012-08-27 12:00:00,18.85,18.86,18.85,18.85,35600.0,15.5727,15.5809,15.5727,15.5727,35600.0
2012-08-27 12:10:00,18.85,18.87,18.85,18.85,28800.0,15.5727,15.5892,15.5727,15.5727,28800.0
2012-08-27 12:20:00,18.85,18.85,18.81,18.83,51200.0,15.5727,15.5727,15.5396,15.5562,51200.0
2012-08-27 12:30:00,18.83,18.83,18.82,18.83,29200.0,15.5562,15.5562,15.5479,15.5562,29200.0
2012-08-27 12:40:00,18.83,18.84,18.82,18.84,24000.0,15.5562,15.5644,15.5479,15.5644,24000.0
2012-08-27 12:50:00,18.84,18.85,18.84,18.84,16000.0,15.5644,15.5727,15.5644,15.5644,16000.0
2012-08-27 13:00:00,18.84,18.84,18.82,18.83,34000.0,15.5644,15.5644,15.5479,15.5562,34000.0
2012-08-27 13:10:00,18.83,18.84,18.83,18.83,32000.0,15.5562,15.5644,15.5562,15.5562,32000.0
2012-08-27 13:20:00,18.83,18.85,18.83,18.85,15600.0,15.5562,15.5727,15.5562,15.5727,15600.0
2012-08-27 13:30:00,18.85,18.85,18.83,18.83,25200.0,15.5727,15.5727,15.5562,15.5562,25200.0
2012-08-27 13:40:00,18.82,18.82,18.79,18.79,53600.0,15.5479,15.5479,15.5231,15.5231,53600.0
2012-08-27 13:50:00,18.79,18.81,18.79,18.79,60400.0,15.5231,15.5396,15.5231,15.5231,60400.0
2012-08-27 14:00:00,18.79,18.81,18.79,18.8,28800.0,15.5231,15.5396,15.5231,15.5314,28800.0
2012-08-27 14:10:00,18.8,18.81,18.78,18.79,46000.0,15.5314,15.5396,15.5148,15.5231,46000.0
2012-08-27 14:20:00,18.79,18.81,18.79,18.8,22800.0,15.5231,15.5396,15.5231,15.5314,22800.0
2012-08-27 14:30:00,18.81,18.82,18.81,18.82,18000.0,15.5396,15.5479,15.5396,15.5479,18000.0
2012-08-27 14:40:00,18.82,18.83,18.8,18.8,20800.0,15.5479,15.5562,15.5314,15.5314,20800.0
2012-08-27 14:50:00,18.81,18.83,18.81,18.81,14800.0,15.5396,15.5562,15.5396,15.5396,14800.0
2012-08-27 15:00:00,18.81,18.82,18.8,18.8,68000.0,15.5396,15.5479,15.5314,15.5314,68000.0
2012-08-27 15:10:00,18.8,18.8,18.79,18.8,18800.0,15.5314,15.5314,15.5231,15.5314,18800.0
2012-08-27 15:20:00,18.79,18.81,18.79,18.8,27200.0,15.5231,15.5396,15.5231,15.5314,27200.0
2012-08-27 15:30:00,18.8,18.81,18.78,18.78,58800.0,15.5314,15.5396,15.5148,15.5148,58800.0
2012-08-27 15:40:00,18.79,18.8,18.78,18.79,50400.0,15.5231,15.5314,15.5148,15.5231,50400.0
2012-08-27 15:50:00,18.79,18.82,18.77,18.82,320800.0,15.5231,15.5479,15.5066,15.5479,320800.0
2012-08-28 09:30:00,18.82,18.86,18.8,18.86,125600.0,15.5479,15.5809,15.5314,15.5809,125600.0
2012-08-28 09:40:00,18.86,18.89,18.86,18.89,92000.0,15.5809,15.6057,15.5809,15.6057,92000.0
2012-08-28 09:50:00,18.89,18.9,18.8,18.82,49600.0,15.6057,15.614,15.5314,15.5479,49600.0
2012-08-28 10:00:00,18.82,18.84,18.77,18.82,132400.0,15.5479,15.5644,15.5066,15.5479,132400.0
2012-08-28 10:10:00,18.82,18.86,18.82,18.85,84400.0,15.5479,15.5809,15.5479,15.5727,84400.0
2012-08-28 10:20:00,18.86,18.92,18.86,18.92,123600.0,15.5809,15.6305,15.5809,15.6305,123600.0
2012-08-28 10:30:00,18.91,18.94,18.91,18.92,83600.0,15.6222,15.647,15.6222,15.6305,83600.0
2012-08-28 10:40:00,18.92,18.93,18.91,18.91,25200.0,15.6305,15.6388,15.6222,15.6222,25200.0
2012-08-28 10:50:00,18.91,18.92,18.85,18.86,119200.0,15.6222,15.6305,15.5727,15.5809,119200.0
2012-08-28 11:00:00,18.85,18.87,18.84,18.87,39600.0,15.5727,15.5892,15.5644,15.5892,39600.0
2012-08-28 11:10:00,18.87,18.87,18.82,18.85,77200.0,15.5892,15.5892,15.5479,15.5727,77200.0
2012-08-28 11:20:00,18.84,18.86,18.84,18.86,22000.0,15.5644,15.5809,15.5644,15.5809,22000.0
2012-08-28 11:30:00,18.86,18.88,18.85,18.87,63200.0,15.5809,15.5975,15.5727,15.5892,63200.0
2012-08-28 11:40:00,18.87,18.89,18.86,18.89,165200.0,15.5892,15.6057,15.5809,15.6057,165200.0
2012-08-28 11:50:00,18.89,18.9,18.88,18.89,13600.0,15.6057,15.614,15.5975,15.6057,13600.0
2012-08-28 12:00:00,18.89,18.92,18.89,18.91,31200.0,15.6057,15.6305,15.6057,15.6222,31200.0
2012-08-28 12:10:00,18.91,18.91,18.91,18.91,17200.0,15.6222,15.6222,15.6222,15.6222,17200.0
2012-08-28 12:20:00,18.9,18.91,18.9,18.9,11200.0,15.614,15.6222,15.614,15.614,11200.0
2012-08-28 12:30:00,18.9,18.91,18.89,18.9,25600.0,15.614,15.6222,15.6057,15.614,25600.0
2012-08-28 12:40:00,18.9,18.91,18.9,18.9,24400.0,15.614,15.6222,15.614,15.614,24400.0
2012-08-28 12:50:00,18.91,18.92,18.91,18.92,34400.0,15.6222,15.6305,15.6222,15.6305,34400.0
2012-08-28 13:00:00,18.92,18.92,18.88,18.9,67600.0,15.6305,15.6305,15.5975,15.614,67600.0
2012-08-28 13:10:00,18.89,18.9,18.89,18.9,25200.0,15.6057,15.614,15.6057,15.614,25200.0
2012-08-28 13:20:00,18.88,18.9,18.88,18.89,16000.0,15.5975,15.614,15.5975,15.6057,16000.0
2012-08-28 13:30:00,18.89,18.9,18.89,18.9,18400.0,15.6057,15.614,15.6057,15.614,18400.0
2012-08-28 13:40:00,18.9,18.9,18.89,18.9,94000.0,15.614,15.614,15.6057,15.614,94000.0
2012-08-28 13:50:00,18.9,18.9,18.87,18.89,34000.0,15.614,15.614,15.5892,15.6057,34000.0
2012-08-28 14:00:00,18.89,18.9,18.89,18.89,30000.0,15.6057,15.614,15.6057,15.6057,30000.0
2012-08-28 14:10:00,18.89,18.9,18.88,18.9,43200.0,15.6057,15.614,15.5975,15.614,43200.0
2012-08-28 14:20:00,18.9,18.91,18.9,18.91,83600.0,15.614,15.6222,15.614,15.6222,83600.0
2012-08-28 14:30:00,18.91,18.92,18.91,18.91,43200.0,15.6222,15.6305,15.6222,15.6222,43200.0
2012-08-28 14:40:00,18.91,18.91,18.9,18.9,12800.0,15.6222,15.6222,15.614,15.614,12800.0
2012-08-28 14:50:00,18.9,18.9,18.89,18.9,16400.0,15.614,15.614,15.6057,15.614,16400.0
2012-08-28 15:00:00,18.9,18.92,18.9,18.92,45200.0,15.614,15.6305,15.614,15.6305,45200.0
2012-08-28 15:10:00,18.92,18.93,18.9,18.9,67200.0,15.6305,15.6388,15.614,15.614,67200.0
2012-08-28 15:20:00,18.91,18.91,18.89,18.91,58800.0,15.6222,15.6222,15.6057,15.6222,58800.0
2012-08-28 15:30:00,18.91,18.92,18.89,18.92,102400.0,15.6222,15.6305,15.6057,15.6305,102400.0
2012-08-28 15:40:00,18.92,18.92,18.91,18.92,101600.0,15.6305,15.6305,15.6222,15.6305,101600.0
2012-08-28 15:50:00,18.92,18.93,18.9,18.91,120000.0,15.6305,15.6388,15.614,15.6222,120000.0
2012-08-29 09:30:00,18.93,18.98,18.93,18.97,116800.0,15.6388,15.6801,15.6388,15.6718,116800.0
2012-08-29 09:40:00,18.96,18.98,18.94,18.95,38400.0,15.6636,15.6801,15.647,15.6553,38400.0
2012-08-29 09:50:00,18.95,18.96,18.9,18.9,35600.0,15.6553,15.6636,15.614,15.614,35600.0
2012-08-29 10:00:00,18.91,18.95,18.9,18.93,48800.0,15.6222,15.6553,15.614,15.6388,48800.0
2012-08-29 10:10:00,18.94,18.96,18.93,18.93,41200.0,15.647,15.6636,15.6388,15.6388,41200.0
2012-08-29 10:20:00,18.93,18.95,18.93,18.95,24400.0,15.6388,15.6553,15.6388,15.6553,24400.0
2012-08-29 10:30:00,18.94,18.96,18.93,18.93,25600.0,15.647,15.6636,15.6388,15.6388,25600.0
2012-08-29 10:40:00,18.92,18.94,18.91,18.91,159600.0,15.6305,15.647,15.6222,15.6222,159600.0
2012-08-29 10:50:00,18.91,18.91,18.88,18.88,59600.0,15.6222,15.6222,15.5975,15.5975,59600.0
2012-08-29 11:00:00,18.89,18.9,18.89,18.9,40800.0,15.6057,15.614,15.6057,15.614,40800.0
2012-08-29 11:10:00,18.9,18.92,18.9,18.92,68400.0,15.614,15.6305,15.614,15.6305,68400.0
2012-08-29 11:20:00,18.92,18.94,18.92,18.94,55600.0,15.6305,15.647,15.6305,15.647,55600.0
2012-08-29 11:30:00,18.94,18.99,18.94,18.99,100000.0,15.647,15.6883,15.647,15.6883,100000.0
2012-08-29 11:40:00,18.99,19.0,18.99,18.99,34400.0,15.6883,15.6966,15.6883,15.6883,34400.0
2012-08-29 11:50:00,18.99,19.0,18.98,18.98,34400.0,15.6883,15.6966,15.6801,15.6801,34400.0
2012-08-29 12:00:00,18.99,18.99,18.98,18.98,18400.0,15.6883,15.6883,15.6801,15.6801,18400.0
2012-08-29 12:10:00,18.98,18.99,18.98,18.99,10400.0,15.6801,15.6883,15.6801,15.6883,10400.0
2012-08-29 12:20:00,18.99,18.99,18.98,18.99,33600.0,15.6883,15.6883,15.6801,15.6883,33600.0
2012-08-29 12:30:00,18.99,18.99,18.98,18.99,8800.0,15.6883,15.6883,15.6801,15.6883,8800.0
2012-08-29 12:40:00,18.99,19.0,18.99,19.0,12000.0,15.6883,15.6966,15.6883,15.6966,12000.0
2012-08-29 12:50:00,19.0,19.0,18.98,18.98,6400.0,15.6966,15.6966,15.6801,15.6801,6400.0
2012-08-29 13:00:00,18.98,18.99,18.98,18.99,6800.0,15.6801,15.6883,15.6801,15.6883,6800.0
2012-08-29 13:10:00,18.99,19.04,18.99,19.03,94800.0,15.6883,15.7296,15.6883,15.7214,94800.0
2012-08-29 13:20:00,19.03,19.05,19.02,19.04,30400.0,15.7214,15.7379,15.7131,15.7296,30400.0
2012-08-29 13:30:00,19.04,19.04,19.03,19.04,8800.0,15.7296,15.7296,15.7214,15.7296,8800.0
2012-08-29 13:40:00,19.04,19.05,19.04,19.05,62400.0,15.7296,15.7379,15.7296,15.7379,62400.0
2012-08-29 13:50:00,19.04,19.05,19.03,19.04,36400.0,15.7296,15.7379,15.7214,15.7296,36400.0
2012-08-29 14:00:00,19.04,19.05,19.02,19.02,21600.0,15.7296,15.7379,15.7131,15.7131,21600.0
2012-08-29 14:10:00,19.02,19.04,19.02,19.03,18000.0,15.7131,15.7296,15.7131,15.7214,18000.0
2012-08-29 14:20:00,19.03,19.04,19.02,19.04,17600.0,15.7214,15.7296,15.7131,15.7296,17600.0
2012-08-29 14:30:00,19.04,19.04,19.02,19.03,24800.0,15.7296,15.7296,15.7131,15.7214,24800.0
2012-08-29 14:40:00,19.03,19.04,19.02,19.02,16400.0,15.7214,15.7296,15.7131,15.7131,16400.0
2012-08-29 14:50:00,19.02,19.02,19.0,19.01,23200.0,15.7131,15.7131,15.6966,15.7049,23200.0
2012-08-29 15:00:00,19.0,19.02,18.99,19.02,83600.0,15.6966,15.7131,15.6883,15.7131,83600.0
2012-08-29 15:10:00,19.02,19.03,19.02,19.02,85200.0,15.7131,15.7214,15.7131,15.7131,85200.0
2012-08-29 15:20:00,19.02,19.03,19.01,19.02,99600.0,15.7131,15.7214,15.7049,15.7131,99600.0
2012-08-29 15:30:00,19.03,19.03,19.0,19.0,111600.0,15.7214,15.7214,15.6966,15.6966,111600.0
2012-08-29 15:40:00,19.0,19.02,18.99,18.99,148800.0,15.6966,15.7131,15.6883,15.6883,148800.0
2012-08-29 15:50:00,18.99,19.0,18.98,18.98,306800.0,15.6883,15.6966,15.6801,15.6801,306800.0
2012-08-30 09:30:00,18.88,18.88,18.83,18.87,152400.0,15.5975,15.5975,15.5562,15.5892,152400.0
2012-08-30 09:40:00,18.87,18.9,18.86,18.88,73200.0,15.5892,15.614,15.5809,15.5975,73200.0
2012-08-30 09:50:00,18.88,18.89,18.86,18.86,128000.0,15.5975,15.6057,15.5809,15.5809,128000.0
2012-08-30 10:00:00,18.85,18.88,18.84,18.86,86400.0,15.5727,15.5975,15.5644,15.5809,86400.0
2012-08-30 10:10:00,18.87,18.88,18.86,18.86,18000.0,15.5892,15.5975,15.5809,15.5809,18000.0
2012-08-30 10:20:00,18.86,18.86,18.82,18.83,80000.0,15.5809,15.5809,15.5479,15.5562,80000.0
2012-08-30 10:30:00,18.82,18.83,18.81,18.81,83600.0,15.5479,15.5562,15.5396,15.5396,83600.0
2012-08-30 10:40:00,18.81,18.81,18.8,18.8,64800.0,15.5396,15.5396,15.5314,15.5314,64800.0
2012-08-30 10:50:00,18.8,18.8,18.77,18.79,75600.0,15.5314,15.5314,15.5066,15.5231,75600.0
2012-08-30 11:00:00,18.79,18.81,18.78,18.81,65600.0,15.5231,15.5396,15.5148,15.5396,65600.0
2012-08-30 11:10:00,18.8,18.83,18.8,18.83,82800.0,15.5314,15.5562,15.5314,15.5562,82800.0
2012-08-30 11:20:00,18.82,18.84,18.82,18.83,62000.0,15.5479,15.5644,15.5479,15.5562,62000.0
2012-08-30 11:30:00,18.84,18.84,18.81,18.82,42800.0,15.5644,15.5644,15.5396,15.5479,42800.0
2012-08-30 11:40:00,18.83,18.84,18.81,18.82,19200.0,15.5562,15.5644,15.5396,15.5479,19200.0
2012-08-30 11:50:00,18.82,18.83,18.81,18.81,17600.0,15.5479,15.5562,15.5396,15.5396,17600.0
2012-08-30 12:00:00,18.81,18.82,18.8,18.82,24000.0,15.5396,15.5479,15.5314,15.5479,24000.0
2012-08-30 12:10:00,18.82,18.82,18.82,18.82,20400.0,15.5479,15.5479,15.5479,15.5479,20400.0
2012-08-30 12:20:00,18.82,18.83,18.8,18.8,42400.0,15.5479,15.5562,15.5314,15.5314,42400.0
2012-08-30 12:30:00,18.81,18.84,18.81,18.83,26800.0,15.5396,15.5644,15.5396,15.5562,26800.0
2012-08-30 12:40:00,18.82,18.84,18.82,18.83,34000.0,15.5479,15.5644,15.5479,15.5562,34000.0
2012-08-30 12:50:00,18.83,18.84,18.83,18.84,61600.0,15.5562,15.5644,15.5562,15.5644,61600.0
2012-08-30 13:00:00,18.84,18.84,18.83,18.83,16400.0,15.5644,15.5644,15.5562,15.5562,16400.0
2012-08-30 13:10:00,18.83,18.83,18.82,18.82,36000.0,15.5562,15.5562,15.5479,15.5479,36000.0
2012-08-30 13:20:00,18.82,18.82,18.81,18.81,10000.0,15.5479,15.5479,15.5396,15.5396,10000.0
2012-08-30 13:30:00,18.82,18.82,18.81,18.82,6800.0,15.5479,15.5479,15.5396,15.5479,6800.0
2012-08-30 13:40:00,18.82,18.83,18.82,18.83,16800.0,15.5479,15.5562,15.5479,15.5562,16800.0
2012-08-30 13:50:00,18.83,18.84,18.82,18.84,10000.0,15.5562,15.5644,15.5479,15.5644,10000.0
2012-08-30 14:00:00,18.83,18.86,18.83,18.85,49600.0,15.5562,15.5809,15.5562,15.5727,49600.0
2012-08-30 14:10:00,18.86,18.86,18.84,18.84,39200.0,15.5809,15.5809,15.5644,15.5644,39200.0
2012-08-30 14:20:00,18.84,18.85,18.84,18.84,18400.0,15.5644,15.5727,15.5644,15.5644,18400.0
2012-08-30 14:30:00,18.85,18.85,18.83,18.84,32400.0,15.5727,15.5727,15.5562,15.5644,32400.0
2012-08-30 14:40:00,18.84,18.84,18.83,18.84,24000.0,15.5644,15.5644,15.5562,15.5644,24000.0
2012-08-30 14:50:00,18.84,18.85,18.83,18.84,23600.0,15.5644,15.5727,15.5562,15.5644,23600.0
2012-08-30 15:00:00,18.84,18.85,18.84,18.84,30400.0,15.5644,15.5727,15.5644,15.5644,30400.0
2012-08-30 15:10:00,18.84,18.86,18.84,18.85,28400.0,15.5644,15.5809,15.5644,15.5727,28400.0
2012-08-30 15:20:00,18.85,18.85,18.84,18.84,51200.0,15.5727,15.5727,15.5644,15.5644,51200.0
2012-08-30 15:30:00,18.85,18.86,18.84,18.84,79600.0,15.5727,15.5809,15.5644,15.5644,79600.0
2012-08-30 15:40:00,18.84,18.85,18.81,18.83,98000.0,15.5644,15.5727,15.5396,15.5562,98000.0
2012-08-30 15:50:00,18.82,18.83,18.81,18.82,294800.0,15.5479,15.5562,15.5396,15.5479,294800.0
2012-08-31 09:30:00,18.96,18.97,18.91,18.91,249600.0,15.6636,15.6718,15.6222,15.6222,249600.0
2012-08-31 09:40:00,18.91,18.92,18.85,18.86,82800.0,15.6222,15.6305,15.5727,15.5809,82800.0
2012-08-31 09:50:00,18.85,18.86,18.84,18.84,64800.0,15.5727,15.5809,15.5644,15.5644,64800.0
2012-08-31 10:00:00,18.84,18.85,18.71,18.71,502800.0,15.5644,15.5727,15.457,15.457,502800.0
2012-08-31 10:10:00,18.71,18.83,18.7,18.82,344000.0,15.457,15.5562,15.4488,15.5479,344000.0
2012-08-31 10:20:00,18.83,18.85,18.79,18.79,38800.0,15.5562,15.5727,15.5231,15.5231,38800.0
2012-08-31 10:30:00,18.79,18.84,18.77,18.81,106800.0,15.5231,15.5644,15.5066,15.5396,106800.0
2012-08-31 10:40:00,18.82,18.86,18.82,18.85,51200.0,15.5479,15.5809,15.5479,15.5727,51200.0
2012-08-31 10:50:00,18.86,18.91,18.85,18.89,110800.0,15.5809,15.6222,15.5727,15.6057,110800.0
2012-08-31 11:00:00,18.9,18.93,18.9,18.91,135600.0,15.614,15.6388,15.614,15.6222,135600.0
2012-08-31 11:10:00,18.91,18.93,18.91,18.92,65200.0,15.6222,15.6388,15.6222,15.6305,65200.0
2012-08-31 11:20:00,18.92,18.94,18.9,18.9,99200.0,15.6305,15.647,15.614,15.614,99200.0
2012-08-31 11:30:00,18.89,18.91,18.89,18.9,52000.0,15.6057,15.6222,15.6057,15.614,52000.0
2012-08-31 11:40:00,18.89,18.9,18.87,18.88,28000.0,15.6057,15.614,15.5892,15.5975,28000.0
2012-08-31 11:50:00,18.88,18.9,18.86,18.87,21600.0,15.5975,15.614,15.5809,15.5892,21600.0
2012-08-31 12:00:00,18.86,18.87,18.83,18.83,52800.0,15.5809,15.5892,15.5562,15.5562,52800.0
2012-08-31 12:10:00,18.82,18.82,18.79,18.81,57200.0,15.5479,15.5479,15.5231,15.5396,57200.0
2012-08-31 12:20:00,18.81,18.82,18.8,18.82,21200.0,15.5396,15.5479,15.5314,15.5479,21200.0
2012-08-31 12:30:00,18.81,18.84,18.8,18.83,34800.0,15.5396,15.5644,15.5314,15.5562,34800.0
2012-08-31 12:40:00,18.82,18.84,18.82,18.83,46000.0,15.5479,15.5644,15.5479,15.5562,46000.0
2012-08-31 12:50:00,18.82,18.85,18.82,18.85,33200.0,15.5479,15.5727,15.5479,15.5727,33200.0
2012-08-31 13:00:00,18.84,18.85,18.82,18.83,39600.0,15.5644,15.5727,15.5479,15.5562,39600.0
2012-08-31 13:10:00,18.83,18.83,18.79,18.8,70400.0,15.5562,15.5562,15.5231,15.5314,70400.0
2012-08-31 13:20:00,18.8,18.82,18.8,18.81,12800.0,15.5314,15.5479,15.5314,15.5396,12800.0
2012-08-31 13:30:00,18.81,18.83,18.81,18.83,32000.0,15.5396,15.5562,15.5396,15.5562,32000.0
2012-08-31 13:40:00,18.83,18.84,18.83,18.83,23600.0,15.5562,15.5644,15.5562,15.5562,23600.0
2012-08-31 13:50:00,18.84,18.87,18.84,18.87,20000.0,15.5644,15.5892,15.5644,15.5892,20000.0
2012-08-31 14:00:00,18.86,18.88,18.86,18.88,52400.0,15.5809,15.5975,15.5809,15.5975,52400.0
2012-08-31 14:10:00,18.87,18.9,18.86,18.9,192800.0,15.5892,15.614,15.5809,15.614,192800.0
2012-08-31 14:20:00,18.9,18.91,18.9,18.91,73200.0,15.614,15.6222,15.614,15.6222,73200.0
2012-08-31 14:30:00,18.91,18.92,18.89,18.9,110800.0,15.6222,15.6305,15.6057,15.614,110800.0
2012-08-31 14:40:00,18.9,18.9,18.88,18.9,46000.0,15.614,15.614,15.5975,15.614,46000.0
2012-08-31 14:50:00,18.89,18.9,18.89,18.9,14800.0,15.6057,15.614,15.6057,15.614,14800.0
2012-08-31 15:00:00,18.9,18.9,18.86,18.86,66800.0,15.614,15.614,15.5809,15.5809,66800.0
2012-08-31 15:10:00,18.86,18.87,18.85,18.87,118400.0,15.5809,15.5892,15.5727,15.5892,118400.0
2012-08-31 15:20:00,18.86,18.88,18.86,18.87,65600.0,15.5809,15.5975,15.5809,15.5892,65600.0
2012-08-31 15:30:00,18.86,18.88,18.85,18.87,142400.0,15.5809,15.5975,15.5727,15.5892,142400.0
2012-08-31 15:40:00,18.88,18.88,18.86,18.87,115600.0,15.5975,15.5975,15.5809,15.5892,115600.0
2012-08-31 15:50:00,18.86,18.91,18.86,18.87,213600.0,15.5809,15.6222,15.5809,15.5892,213600.0
2012-09-04 09:30:00,18.88,18.94,18.88,18.89,146000.0,15.5975,15.647,15.5975,15.6057,146000.0
2012-09-04 09:40:00,18.88,18.89,18.85,18.89,189200.0,15.5975,15.6057,15.5727,15.6057,189200.0
2012-09-04 09:50:00,18.89,18.91,18.88,18.89,70000.0,15.6057,15.6222,15.5975,15.6057,70000.0
2012-09-04 10:00:00,18.89,18.91,18.82,18.82,216800.0,15.6057,15.6222,15.5479,15.5479,216800.0
2012-09-04 10:10:00,18.82,18.82,18.79,18.79,119600.0,15.5479,15.5479,15.5231,15.5231,119600.0
2012-09-04 10:20:00,18.8,18.81,18.78,18.78,70000.0,15.5314,15.5396,15.5148,15.5148,70000.0
2012-09-04 10:30:00,18.78,18.8,18.75,18.8,154800.0,15.5148,15.5314,15.4901,15.5314,154800.0
2012-09-04 10:40:00,18.8,18.8,18.76,18.76,90000.0,15.5314,15.5314,15.4983,15.4983,90000.0
2012-09-04 10:50:00,18.77,18.79,18.74,18.77,170800.0,15.5066,15.5231,15.4818,15.5066,170800.0
2012-09-04 11:00:00,18.76,18.78,18.75,18.77,53200.0,15.4983,15.5148,15.4901,15.5066,53200.0
2012-09-04 11:10:00,18.77,18.78,18.75,18.78,65600.0,15.5066,15.5148,15.4901,15.5148,65600.0
2012-09-04 11:20:00,18.78,18.79,18.77,18.78,41600.0,15.5148,15.5231,15.5066,15.5148,41600.0
2012-09-04 11:30:00,18.78,18.79,18.77,18.79,60800.0,15.5148,15.5231,15.5066,15.5231,60800.0
2012-09-04 11:40:00,18.78,18.79,18.78,18.79,25600.0,15.5148,15.5231,15.5148,15.5231,25600.0
2012-09-04 11:50:00,18.79,18.8,18.78,18.8,52000.0,15.5231,15.5314,15.5148,15.5314,52000.0
2012-09-04 12:00:00,18.8,18.8,18.78,18.78,27600.0,15.5314,15.5314,15.5148,15.5148,27600.0
2012-09-04 12:10:00,18.78,18.8,18.78,18.79,38800.0,15.5148,15.5314,15.5148,15.5231,38800.0
2012-09-04 12:20:00,18.79,18.79,18.78,18.79,114000.0,15.5231,15.5231,15.5148,15.5231,114000.0
2012-09-04 12:30:00,18.79,18.82,18.79,18.81,176000.0,15.5231,15.5479,15.5231,15.5396,176000.0
2012-09-04 12:40:00,18.82,18.83,18.81,18.82,96400.0,15.5479,15.5562,15.5396,15.5479,96400.0
2012-09-04 12:50:00,18.82,18.84,18.82,18.84,116400.0,15.5479,15.5644,15.5479,15.5644,116400.0
2012-09-04 13:00:00,18.85,18.86,18.85,18.85,78400.0,15.5727,15.5809,15.5727,15.5727,78400.0
2012-09-04 13:10:00,18.85,18.86,18.85,18.86,74400.0,15.5727,15.5809,15.5727,15.5809,74400.0
2012-09-04 13:20:00,18.86,18.88,18.86,18.88,92400.0,15.5809,15.5975,15.5809,15.5975,92400.0
2012-09-04 13:30:00,18.89,18.89,18.87,18.89,35200.0,15.6057,15.6057,15.5892,15.6057,35200.0
2012-09-04 13:40:00,18.89,18.91,18.88,18.89,118400.0,15.6057,15.6222,15.5975,15.6057,118400.0
2012-09-04 13:50:00,18.89,18.91,18.89,18.9,90400.0,15.6057,15.6222,15.6057,15.614,90400.0
2012-09-04 14:00:00,18.9,18.97,18.9,18.97,127600.0,15.614,15.6718,15.614,15.6718,127600.0
2012-09-04 14:10:00,18.97,18.99,18.97,18.99,70000.0,15.6718,15.6883,15.6718,15.6883,70000.0
2012-09-04 14:20:00,18.99,19.03,18.99,19.03,157200.0,15.6883,15.7214,15.6883,15.7214,157200.0
2012-09-04 14:30:00,19.04,19.12,19.04,19.11,247200.0,15.7296,15.7957,15.7296,15.7875,247200.0
2012-09-04 14:40:00,19.11,19.11,19.09,19.11,106000.0,15.7875,15.7875,15.771,15.7875,106000.0
2012-09-04 14:50:00,19.11,19.11,19.1,19.1,82000.0,15.7875,15.7875,15.7792,15.7792,82000.0
2012-09-04 15:00:00,19.11,19.11,19.07,19.1,133600.0,15.7875,15.7875,15.7544,15.7792,133600.0
2012-09-04 15:10:00,19.1,19.11,19.09,19.09,178400.0,15.7792,15.7875,15.771,15.771,178400.0
2012-09-04 15:20:00,19.09,19.15,19.09,19.15,288400.0,15.771,15.8205,15.771,15.8205,288400.0
2012-09-04 15:30:00,19.15,19.15,19.1,19.1,206800.0,15.8205,15.8205,15.7792,15.7792,206800.0
2012-09-04 15:40:00,19.1,19.11,19.09,19.11,209600.0,15.7792,15.7875,15.771,15.7875,209600.0
2012-09-04 15:50:00,19.11,19.11,19.08,19.09,275600.0,15.7875,15.7875,15.7627,15.771,275600.0
2012-09-05 09:30:00,19.1,19.12,19.07,19.08,97600.0,15.7792,15.7957,15.7544,15.7627,97600.0
2012-09-05 09:40:00,19.07,19.07,19.03,19.07,133200.0,15.7544,15.7544,15.7214,15.7544,133200.0
2012-09-05 09:50:00,19.06,19.1,19.05,19.07,102400.0,15.7462,15.7792,15.7379,15.7544,102400.0
2012-09-05 10:00:00,19.07,19.1,19.06,19.08,64400.0,15.7544,15.7792,15.7462,15.7627,64400.0
2012-09-05 10:10:00,19.09,19.13,19.07,19.1,127600.0,15.771,15.804,15.7544,15.7792,127600.0
2012-09-05 10:20:00,19.11,19.16,19.11,19.16,106000.0,15.7875,15.8288,15.7875,15.8288,106000.0
2012-09-05 10:30:00,19.16,19.18,19.14,19.15,70400.0,15.8288,15.8453,15.8123,15.8205,70400.0
2012-09-05 10:40:00,19.15,19.15,19.11,19.11,84800.0,15.8205,15.8205,15.7875,15.7875,84800.0
2012-09-05 10:50:00,19.11,19.11,19.08,19.08,146400.0,15.7875,15.7875,15.7627,15.7627,146400.0
2012-09-05 11:00:00,19.08,19.1,19.06,19.09,119200.0,15.7627,15.7792,15.7462,15.771,119200.0
2012-09-05 11:10:00,19.08,19.11,19.08,19.1,32800.0,15.7627,15.7875,15.7627,15.7792,32800.0
2012-09-05 11:20:00,19.1,19.12,19.08,19.12,45200.0,15.7792,15.7957,15.7627,15.7957,45200.0
2012-09-05 11:30:00,19.12,19.13,19.11,19.11,35200.0,15.7957,15.804,15.7875,15.7875,35200.0
2012-09-05 11:40:00,19.12,19.13,19.1,19.1,30800.0,15.7957,15.804,15.7792,15.7792,30800.0
2012-09-05 11:50:00,19.11,19.11,19.11,19.11,24000.0,15.7875,15.7875,15.7875,15.7875,24000.0
2012-09-05 12:00:00,19.11,19.12,19.11,19.12,206800.0,15.7875,15.7957,15.7875,15.7957,206800.0
2012-09-05 12:10:00,19.12,19.13,19.11,19.11,39200.0,15.7957,15.804,15.7875,15.7875,39200.0
2012-09-05 12:20:00,19.11,19.11,19.11,19.11,8400.0,15.7875,15.7875,15.7875,15.7875,8400.0
2012-09-05 12:30:00,19.11,19.11,19.1,19.11,10800.0,15.7875,15.7875,15.7792,15.7875,10800.0
2012-09-05 12:40:00,19.11,19.11,19.11,19.11,24400.0,15.7875,15.7875,15.7875,15.7875,24400.0
2012-09-05 12:50:00,19.11,19.11,19.1,19.1,11200.0,15.7875,15.7875,15.7792,15.7792,11200.0
2012-09-05 13:00:00,19.1,19.11,19.09,19.09,17200.0,15.7792,15.7875,15.771,15.771,17200.0
2012-09-05 13:10:00,19.09,19.1,19.09,19.1,17200.0,15.771,15.7792,15.771,15.7792,17200.0
2012-09-05 13:20:00,19.09,19.09,19.08,19.08,24800.0,15.771,15.771,15.7627,15.7627,24800.0
2012-09-05 13:30:00,19.08,19.08,19.04,19.04,50000.0,15.7627,15.7627,15.7296,15.7296,50000.0
2012-09-05 13:40:00,19.03,19.04,19.02,19.03,66800.0,15.7214,15.7296,15.7131,15.7214,66800.0
2012-09-05 13:50:00,19.03,19.07,19.03,19.07,31600.0,15.7214,15.7544,15.7214,15.7544,31600.0
2012-09-05 14:00:00,19.07,19.07,19.06,19.07,29600.0,15.7544,15.7544,15.7462,15.7544,29600.0
2012-09-05 14:10:00,19.07,19.08,19.06,19.08,25600.0,15.7544,15.7627,15.7462,15.7627,25600.0
2012-09-05 14:20:00,19.08,19.1,19.08,19.09,21200.0,15.7627,15.7792,15.7627,15.771,21200.0
2012-09-05 14:30:00,19.1,19.11,19.09,19.1,59600.0,15.7792,15.7875,15.771,15.7792,59600.0
2012-09-05 14:40:00,19.1,19.1,19.08,19.09,12400.0,15.7792,15.7792,15.7627,15.771,12400.0
2012-09-05 14:50:00,19.08,19.09,19.08,19.08,40800.0,15.7627,15.771,15.7627,15.7627,40800.0
2012-09-05 15:00:00,19.08,19.08,19.06,19.06,40000.0,15.7627,15.7627,15.7462,15.7462,40000.0
2012-09-05 15:10:00,19.07,19.07,19.05,19.07,14000.0,15.7544,15.7544,15.7379,15.7544,14000.0
2012-09-05 15:20:00,19.07,19.09,19.07,19.08,63200.0,15.7544,15.771,15.7544,15.7627,63200.0
2012-09-05 15:30:00,19.08,19.1,19.07,19.08,74800.0,15.7627,15.7792,15.7544,15.7627,74800.0
2012-09-05 15:40:00,19.08,19.09,19.06,19.06,86400.0,15.7627,15.771,15.7462,15.7462,86400.0
2012-09-05 15:50:00,19.06,19.07,19.05,19.07,253600.0,15.7462,15.7544,15.7379,15.7544,253600.0
2012-09-06 09:30:00,19.18,19.25,19.16,19.24,345600.0,15.8453,15.9031,15.8288,15.8949,345600.0
2012-09-06 09:40:00,19.24,19.24,19.2,19.22,141600.0,15.8949,15.8949,15.8618,15.8783,141600.0
2012-09-06 09:50:00,19.22,19.24,19.21,19.24,82000.0,15.8783,15.8949,15.8701,15.8949,82000.0
2012-09-06 10:00:00,19.25,19.32,19.25,19.28,214000.0,15.9031,15.961,15.9031,15.9279,214000.0
2012-09-06 10:10:00,19.3,19.33,19.29,19.32,47600.0,15.9444,15.9692,15.9362,15.961,47600.0
2012-09-06 10:20:00,19.32,19.35,19.32,19.34,39600.0,15.961,15.9857,15.961,15.9775,39600.0
2012-09-06 10:30:00,19.35,19.41,19.35,19.4,105600.0,15.9857,16.0353,15.9857,16.0271,105600.0
2012-09-06 10:40:00,19.4,19.42,19.39,19.42,104400.0,16.0271,16.0436,16.0188,16.0436,104400.0
2012-09-06 10:50:00,19.42,19.43,19.41,19.43,194400.0,16.0436,16.0518,16.0353,16.0518,194400.0
2012-09-06 11:00:00,19.43,19.44,19.41,19.41,150400.0,16.0518,16.0601,16.0353,16.0353,150400.0
2012-09-06 11:10:00,19.42,19.43,19.41,19.41,91600.0,16.0436,16.0518,16.0353,16.0353,91600.0
2012-09-06 11:20:00,19.41,19.44,19.41,19.44,37200.0,16.0353,16.0601,16.0353,16.0601,37200.0
2012-09-06 11:30:00,19.44,19.47,19.44,19.47,71600.0,16.0601,16.0849,16.0601,16.0849,71600.0
2012-09-06 11:40:00,19.47,19.48,19.46,19.47,187200.0,16.0849,16.0931,16.0766,16.0849,187200.0
2012-09-06 11:50:00,19.47,19.48,19.47,19.48,59600.0,16.0849,16.0931,16.0849,16.0931,59600.0
2012-09-06 12:00:00,19.48,19.5,19.48,19.49,73600.0,16.0931,16.1097,16.0931,16.1014,73600.0
2012-09-06 12:10:00,19.49,19.5,19.49,19.5,72400.0,16.1014,16.1097,16.1014,16.1097,72400.0
2012-09-06 12:20:00,19.5,19.5,19.47,19.48,89200.0,16.1097,16.1097,16.0849,16.0931,89200.0
2012-09-06 12:30:00,19.48,19.49,19.48,19.49,76000.0,16.0931,16.1014,16.0931,16.1014,76000.0
2012-09-06 12:40:00,19.49,19.49,19.48,19.48,47600.0,16.1014,16.1014,16.0931,16.0931,47600.0
2012-09-06 12:50:00,19.48,19.48,19.48,19.48,44000.0,16.0931,16.0931,16.0931,16.0931,44000.0
2012-09-06 13:00:00,19.48,19.48,19.47,19.47,37200.0,16.0931,16.0931,16.0849,16.0849,37200.0
2012-09-06 13:10:00,19.47,19.47,19.46,19.47,48000.0,16.0849,16.0849,16.0766,16.0849,48000.0
2012-09-06 13:20:00,19.47,19.47,19.46,19.46,57600.0,16.0849,16.0849,16.0766,16.0766,57600.0
2012-09-06 13:30:00,19.46,19.47,19.45,19.46,90800.0,16.0766,16.0849,16.0684,16.0766,90800.0
2012-09-06 13:40:00,19.46,19.47,19.46,19.47,82000.0,16.0766,16.0849,16.0766,16.0849,82000.0
2012-09-06 13:50:00,19.46,19.47,19.46,19.46,72800.0,16.0766,16.0849,16.0766,16.0766,72800.0
2012-09-06 14:00:00,19.47,19.47,19.43,19.43,60400.0,16.0849,16.0849,16.0518,16.0518,60400.0
2012-09-06 14:10:00,19.43,19.46,19.43,19.46,84800.0,16.0518,16.0766,16.0518,16.0766,84800.0
2012-09-06 14:20:00,19.46,19.47,19.44,19.45,61200.0,16.0766,16.0849,16.0601,16.0684,61200.0
2012-09-06 14:30:00,19.45,19.46,19.44,19.45,46000.0,16.0684,16.0766,16.0601,16.0684,46000.0
2012-09-06 14:40:00,19.45,19.46,19.44,19.45,73600.0,16.0684,16.0766,16.0601,16.0684,73600.0
2012-09-06 14:50:00,19.45,19.45,19.43,19.43,61600.0,16.0684,16.0684,16.0518,16.0518,61600.0
2012-09-06 15:00:00,19.43,19.43,19.42,19.42,55600.0,16.0518,16.0518,16.0436,16.0436,55600.0
2012-09-06 15:10:00,19.42,19.43,19.4,19.42,59200.0,16.0436,16.0518,16.0271,16.0436,59200.0
2012-09-06 15:20:00,19.42,19.43,19.41,19.43,114400.0,16.0436,16.0518,16.0353,16.0518,114400.0
2012-09-06 15:30:00,19.43,19.45,19.43,19.43,148000.0,16.0518,16.0684,16.0518,16.0518,148000.0
2012-09-06 15:40:00,19.43,19.45,19.43,19.44,132400.0,16.0518,16.0684,16.0518,16.0601,132400.0
2012-09-06 15:50:00,19.44,19.45,19.42,19.42,732800.0,16.0601,16.0684,16.0436,16.0436,732800.0
2012-09-07 09:30:00,19.49,19.5,19.44,19.49,452800.0,16.1014,16.1097,16.0601,16.1014,452800.0
2012-09-07 09:40:00,19.48,19.53,19.48,19.52,298800.0,16.0931,16.1345,16.0931,16.1262,298800.0
2012-09-07 09:50:00,19.52,19.52,19.48,19.5,84400.0,16.1262,16.1262,16.0931,16.1097,84400.0
2012-09-07 10:00:00,19.5,19.54,19.48,19.54,84800.0,16.1097,16.1427,16.0931,16.1427,84800.0
2012-09-07 10:10:00,19.53,19.55,19.52,19.54,75600.0,16.1345,16.151,16.1262,16.1427,75600.0
2012-09-07 10:20:00,19.55,19.56,19.53,19.55,80000.0,16.151,16.1592,16.1345,16.151,80000.0
2012-09-07 10:30:00,19.55,19.56,19.52,19.55,68000.0,16.151,16.1592,16.1262,16.151,68000.0
2012-09-07 10:40:00,19.55,19.57,19.55,19.57,38400.0,16.151,16.1675,16.151,16.1675,38400.0
2012-09-07 10:50:00,19.57,19.6,19.57,19.59,72400.0,16.1675,16.1923,16.1675,16.184,72400.0
2012-09-07 11:00:00,19.57,19.58,19.56,19.56,41600.0,16.1675,16.1758,16.1592,16.1592,41600.0
2012-09-07 11:10:00,19.56,19.57,19.55,19.55,64000.0,16.1592,16.1675,16.151,16.151,64000.0
2012-09-07 11:20:00,19.54,19.56,19.54,19.55,51600.0,16.1427,16.1592,16.1427,16.151,51600.0
2012-09-07 11:30:00,19.55,19.56,19.53,19.53,78400.0,16.151,16.1592,16.1345,16.1345,78400.0
2012-09-07 11:40:00,19.53,19.55,19.53,19.55,47200.0,16.1345,16.151,16.1345,16.151,47200.0
2012-09-07 11:50:00,19.55,19.56,19.54,19.55,53200.0,16.151,16.1592,16.1427,16.151,53200.0
2012-09-07 12:00:00,19.55,19.56,19.54,19.55,60400.0,16.151,16.1592,16.1427,16.151,60400.0
2012-09-07 12:10:00,19.55,19.55,19.54,19.54,41200.0,16.151,16.151,16.1427,16.1427,41200.0
2012-09-07 12:20:00,19.54,19.54,19.53,19.53,21600.0,16.1427,16.1427,16.1345,16.1345,21600.0
2012-09-07 12:30:00,19.53,19.54,19.53,19.54,47600.0,16.1345,16.1427,16.1345,16.1427,47600.0
2012-09-07 12:40:00,19.54,19.57,19.54,19.56,100400.0,16.1427,16.1675,16.1427,16.1592,100400.0
2012-09-07 12:50:00,19.57,19.57,19.57,19.57,26800.0,16.1675,16.1675,16.1675,16.1675,26800.0
2012-09-07 13:00:00,19.57,19.58,19.57,19.57,52800.0,16.1675,16.1758,16.1675,16.1675,52800.0
2012-09-07 13:10:00,19.57,19.57,19.55,19.55,64000.0,16.1675,16.1675,16.151,16.151,64000.0
2012-09-07 13:20:00,19.56,19.56,19.54,19.56,52400.0,16.1592,16.1592,16.1427,16.1592,52400.0
2012-09-07 13:30:00,19.55,19.56,19.54,19.54,93600.0,16.151,16.1592,16.1427,16.1427,93600.0
2012-09-07 13:40:00,19.54,19.56,19.54,19.55,50000.0,16.1427,16.1592,16.1427,16.151,50000.0
2012-09-07 13:50:00,19.55,19.55,19.54,19.54,20800.0,16.151,16.151,16.1427,16.1427,20800.0
2012-09-07 14:00:00,19.54,19.55,19.54,19.55,11200.0,16.1427,16.151,16.1427,16.151,11200.0
2012-09-07 14:10:00,19.55,19.57,19.54,19.57,270800.0,16.151,16.1675,16.1427,16.1675,270800.0
2012-09-07 14:20:00,19.57,19.57,19.55,19.56,41200.0,16.1675,16.1675,16.151,16.1592,41200.0
2012-09-07 14:30:00,19.56,19.56,19.56,19.56,64400.0,16.1592,16.1592,16.1592,16.1592,64400.0
2012-09-07 14:40:00,19.56,19.56,19.56,19.56,49600.0,16.1592,16.1592,16.1592,16.1592,49600.0
2012-09-07 14:50:00,19.56,19.56,19.55,19.55,30000.0,16.1592,16.1592,16.151,16.151,30000.0
2012-09-07 15:00:00,19.56,19.56,19.55,19.55,55600.0,16.1592,16.1592,16.151,16.151,55600.0
2012-09-07 15:10:00,19.55,19.55,19.54,19.54,38800.0,16.151,16.151,16.1427,16.1427,38800.0
2012-09-07 15:20:00,19.54,19.54,19.53,19.54,68400.0,16.1427,16.1427,16.1345,16.1427,68400.0
2012-09-07 15:30:00,19.54,19.54,19.53,19.53,36400.0,16.1427,16.1427,16.1345,16.1345,36400.0
2012-09-07 15:40:00,19.53,19.56,19.53,19.55,165600.0,16.1345,16.1592,16.1345,16.151,165600.0
2012-09-07 15:50:00,19.56,19.56,19.53,19.55,322800.0,16.1592,16.1592,16.1345,16.151,322800.0
2012-09-10 09:30:00,19.56,19.57,19.52,19.53,1314000.0,16.1592,16.1675,16.1262,16.1345,1314000.0
2012-09-10 09:40:00,19.52,19.53,19.5,19.52,243600.0,16.1262,16.1345,16.1097,16.1262,243600.0
2012-09-10 09:50:00,19.52,19.54,19.5,19.53,279600.0,16.1262,16.1427,16.1097,16.1345,279600.0
2012-09-10 10:00:00,19.53,19.55,19.51,19.53,125600.0,16.1345,16.151,16.1179,16.1345,125600.0
2012-09-10 10:10:00,19.53,19.54,19.5,19.52,304000.0,16.1345,16.1427,16.1097,16.1262,304000.0
2012-09-10 10:20:00,19.52,19.55,19.51,19.54,115600.0,16.1262,16.151,16.1179,16.1427,115600.0
2012-09-10 10:30:00,19.54,19.54,19.5,19.51,170800.0,16.1427,16.1427,16.1097,16.1179,170800.0
2012-09-10 10:40:00,19.51,19.52,19.5,19.51,111200.0,16.1179,16.1262,16.1097,16.1179,111200.0
2012-09-10 10:50:00,19.5,19.54,19.5,19.52,170400.0,16.1097,16.1427,16.1097,16.1262,170400.0
2012-09-10 11:00:00,19.52,19.56,19.51,19.55,134400.0,16.1262,16.1592,16.1179,16.151,134400.0
2012-09-10 11:10:00,19.55,19.56,19.55,19.56,72800.0,16.151,16.1592,16.151,16.1592,72800.0
2012-09-10 11:20:00,19.56,19.56,19.54,19.54,41600.0,16.1592,16.1592,16.1427,16.1427,41600.0
2012-09-10 11:30:00,19.55,19.55,19.53,19.55,44000.0,16.151,16.151,16.1345,16.151,44000.0
2012-09-10 11:40:00,19.55,19.56,19.54,19.55,50000.0,16.151,16.1592,16.1427,16.151,50000.0
2012-09-10 11:50:00,19.55,19.56,19.55,19.56,57600.0,16.151,16.1592,16.151,16.1592,57600.0
2012-09-10 12:00:00,19.56,19.57,19.55,19.56,59600.0,16.1592,16.1675,16.151,16.1592,59600.0
2012-09-10 12:10:00,19.55,19.56,19.55,19.55,59600.0,16.151,16.1592,16.151,16.151,59600.0
2012-09-10 12:20:00,19.55,19.55,19.54,19.55,308800.0,16.151,16.151,16.1427,16.151,308800.0
2012-09-10 12:30:00,19.55,19.55,19.54,19.55,74800.0,16.151,16.151,16.1427,16.151,74800.0
2012-09-10 12:40:00,19.56,19.56,19.55,19.56,33200.0,16.1592,16.1592,16.151,16.1592,33200.0
2012-09-10 12:50:00,19.56,19.58,19.56,19.58,66800.0,16.1592,16.1758,16.1592,16.1758,66800.0
2012-09-10 13:00:00,19.58,19.59,19.58,19.59,69600.0,16.1758,16.184,16.1758,16.184,69600.0
2012-09-10 13:10:00,19.59,19.61,19.59,19.6,36000.0,16.184,16.2005,16.184,16.1923,36000.0
2012-09-10 13:20:00,19.6,19.6,19.6,19.6,36800.0,16.1923,16.1923,16.1923,16.1923,36800.0
2012-09-10 13:30:00,19.61,19.61,19.59,19.59,96400.0,16.2005,16.2005,16.184,16.184,96400.0
2012-09-10 13:40:00,19.58,19.58,19.56,19.56,24000.0,16.1758,16.1758,16.1592,16.1592,24000.0
2012-09-10 13:50:00,19.56,19.57,19.55,19.56,34800.0,16.1592,16.1675,16.151,16.1592,34800.0
2012-09-10 14:00:00,19.56,19.57,19.56,19.57,48800.0,16.1592,16.1675,16.1592,16.1675,48800.0
2012-09-10 14:10:00,19.57,19.58,19.56,19.58,52400.0,16.1675,16.1758,16.1592,16.1758,52400.0
2012-09-10 14:20:00,19.58,19.59,19.56,19.57,52400.0,16.1758,16.184,16.1592,16.1675,52400.0
2012-09-10 14:30:00,19.57,19.58,19.56,19.56,45200.0,16.1675,16.1758,16.1592,16.1592,45200.0
2012-09-10 14:40:00,19.56,19.56,19.54,19.55,32000.0,16.1592,16.1592,16.1427,16.151,32000.0
2012-09-10 14:50:00,19.55,19.56,19.54,19.55,50000.0,16.151,16.1592,16.1427,16.151,50000.0
2012-09-10 15:00:00,19.56,19.56,19.54,19.55,51200.0,16.1592,16.1592,16.1427,16.151,51200.0
2012-09-10 15:10:00,19.55,19.55,19.53,19.53,62400.0,16.151,16.151,16.1345,16.1345,62400.0
2012-09-10 15:20:00,19.53,19.54,19.52,19.53,98000.0,16.1345,16.1427,16.1262,16.1345,98000.0
2012-09-10 15:30:00,19.53,19.53,19.5,19.5,113600.0,16.1345,16.1345,16.1097,16.1097,113600.0
2012-09-10 15:40:00,19.5,19.51,19.49,19.49,227600.0,16.1097,16.1179,16.1014,16.1014,227600.0
2012-09-10 15:50:00,19.49,19.52,19.49,19.5,248000.0,16.1014,16.1262,16.1014,16.1097,248000.0
2012-09-11 09:30:00,19.5,19.53,19.49,19.51,172400.0,16.1097,16.1345,16.1014,16.1179,172400.0
2012-09-11 09:40:00,19.52,19.56,19.52,19.56,246400.0,16.1262,16.1592,16.1262,16.1592,246400.0
2012-09-11 09:50:00,19.56,19.61,19.56,19.6,70400.0,16.1592,16.2005,16.1592,16.1923,70400.0
2012-09-11 10:00:00,19.6,19.61,19.59,19.6,331600.0,16.1923,16.2005,16.184,16.1923,331600.0
2012-09-11 10:10:00,19.6,19.63,19.6,19.61,181600.0,16.1923,16.2171,16.1923,16.2005,181600.0
2012-09-11 10:20:00,19.62,19.63,19.6,19.61,70400.0,16.2088,16.2171,16.1923,16.2005,70400.0
2012-09-11 10:30:00,19.6,19.61,19.59,19.6,39600.0,16.1923,16.2005,16.184,16.1923,39600.0
2012-09-11 10:40:00,19.61,19.61,19.6,19.61,29200.0,16.2005,16.2005,16.1923,16.2005,29200.0
2012-09-11 10:50:00,19.61,19.61,19.59,19.59,44800.0,16.2005,16.2005,16.184,16.184,44800.0
2012-09-11 11:00:00,19.6,19.61,19.6,19.61,58000.0,16.1923,16.2005,16.1923,16.2005,58000.0
2012-09-11 11:10:00,19.61,19.61,19.6,19.61,44800.0,16.2005,16.2005,16.1923,16.2005,44800.0
2012-09-11 11:20:00,19.61,19.65,19.61,19.65,70800.0,16.2005,16.2336,16.2005,16.2336,70800.0
2012-09-11 11:30:00,19.65,19.65,19.64,19.64,20400.0,16.2336,16.2336,16.2253,16.2253,20400.0
2012-09-11 11:40:00,19.64,19.64,19.61,19.61,60400.0,16.2253,16.2253,16.2005,16.2005,60400.0
2012-09-11 11:50:00,19.61,19.61,19.6,19.6,96400.0,16.2005,16.2005,16.1923,16.1923,96400.0
2012-09-11 12:00:00,19.6,19.6,19.59,19.59,42000.0,16.1923,16.1923,16.184,16.184,42000.0
2012-09-11 12:10:00,19.59,19.59,19.53,19.55,104000.0,16.184,16.184,16.1345,16.151,104000.0
2012-09-11 12:20:00,19.55,19.56,19.54,19.55,60800.0,16.151,16.1592,16.1427,16.151,60800.0
2012-09-11 12:30:00,19.55,19.55,19.54,19.55,54800.0,16.151,16.151,16.1427,16.151,54800.0
2012-09-11 12:40:00,19.55,19.56,19.54,19.55,104400.0,16.151,16.1592,16.1427,16.151,104400.0
2012-09-11 12:50:00,19.55,19.56,19.53,19.55,76800.0,16.151,16.1592,16.1345,16.151,76800.0
2012-09-11 13:00:00,19.56,19.56,19.56,19.56,19600.0,16.1592,16.1592,16.1592,16.1592,19600.0
2012-09-11 13:10:00,19.56,19.58,19.55,19.58,68400.0,16.1592,16.1758,16.151,16.1758,68400.0
2012-09-11 13:20:00,19.58,19.58,19.57,19.57,43200.0,16.1758,16.1758,16.1675,16.1675,43200.0
2012-09-11 13:30:00,19.57,19.57,19.56,19.57,52400.0,16.1675,16.1675,16.1592,16.1675,52400.0
2012-09-11 13:40:00,19.57,19.59,19.57,19.59,30400.0,16.1675,16.184,16.1675,16.184,30400.0
2012-09-11 13:50:00,19.59,19.59,19.58,19.58,15200.0,16.184,16.184,16.1758,16.1758,15200.0
2012-09-11 14:00:00,19.58,19.59,19.58,19.58,37600.0,16.1758,16.184,16.1758,16.1758,37600.0
2012-09-11 14:10:00,19.58,19.58,19.56,19.57,28400.0,16.1758,16.1758,16.1592,16.1675,28400.0
2012-09-11 14:20:00,19.57,19.58,19.56,19.57,40800.0,16.1675,16.1758,16.1592,16.1675,40800.0
2012-09-11 14:30:00,19.57,19.57,19.55,19.56,16400.0,16.1675,16.1675,16.151,16.1592,16400.0
2012-09-11 14:40:00,19.56,19.56,19.52,19.52,57200.0,16.1592,16.1592,16.1262,16.1262,57200.0
2012-09-11 14:50:00,19.52,19.55,19.52,19.54,243600.0,16.1262,16.151,16.1262,16.1427,243600.0
2012-09-11 15:00:00,19.54,19.55,19.53,19.54,47600.0,16.1427,16.151,16.1345,16.1427,47600.0
2012-09-11 15:10:00,19.54,19.54,19.53,19.54,62400.0,16.1427,16.1427,16.1345,16.1427,62400.0
2012-09-11 15:20:00,19.53,19.53,19.51,19.51,55600.0,16.1345,16.1345,16.1179,16.1179,55600.0
2012-09-11 15:30:00,19.52,19.54,19.52,19.52,74800.0,16.1262,16.1427,16.1262,16.1262,74800.0
2012-09-11 15:40:00,19.52,19.55,19.52,19.55,206800.0,16.1262,16.151,16.1262,16.151,206800.0
2012-09-11 15:50:00,19.55,19.56,19.54,19.54,591600.0,16.151,16.1592,16.1427,16.1427,591600.0
2012-09-12 09:30:00,19.61,19.65,19.6,19.62,160800.0,16.2005,16.2336,16.1923,16.2088,160800.0
2012-09-12 09:40:00,19.62,19.64,19.61,19.61,54800.0,16.2088,16.2253,16.2005,16.2005,54800.0
2012-09-12 09:50:00,19.61,19.61,19.57,19.58,318800.0,16.2005,16.2005,16.1675,16.1758,318800.0
2012-09-12 10:00:00,19.57,19.59,19.55,19.57,130400.0,16.1675,16.184,16.151,16.1675,130400.0
2012-09-12 10:10:00,19.57,19.59,19.56,19.57,120400.0,16.1675,16.184,16.1592,16.1675,120400.0
2012-09-12 10:20:00,19.58,19.58,19.53,19.53,147200.0,16.1758,16.1758,16.1345,16.1345,147200.0
2012-09-12 10:30:00,19.53,19.53,19.5,19.51,129600.0,16.1345,16.1345,16.1097,16.1179,129600.0
2012-09-12 10:40:00,19.51,19.51,19.49,19.5,64800.0,16.1179,16.1179,16.1014,16.1097,64800.0
2012-09-12 10:50:00,19.5,19.54,19.5,19.54,305600.0,16.1097,16.1427,16.1097,16.1427,305600.0
2012-09-12 11:00:00,19.55,19.58,19.55,19.57,92400.0,16.151,16.1758,16.151,16.1675,92400.0
2012-09-12 11:10:00,19.57,19.58,19.56,19.58,32800.0,16.1675,16.1758,16.1592,16.1758,32800.0
2012-09-12 11:20:00,19.58,19.6,19.57,19.58,84400.0,16.1758,16.1923,16.1675,16.1758,84400.0
2012-09-12 11:30:00,19.59,19.62,19.59,19.6,67200.0,16.184,16.2088,16.184,16.1923,67200.0
2012-09-12 11:40:00,19.6,19.6,19.59,19.6,34000.0,16.1923,16.1923,16.184,16.1923,34000.0
2012-09-12 11:50:00,19.59,19.6,19.58,19.59,32800.0,16.184,16.1923,16.1758,16.184,32800.0
2012-09-12 12:00:00,19.59,19.59,19.57,19.57,14800.0,16.184,16.184,16.1675,16.1675,14800.0
2012-09-12 12:10:00,19.57,19.58,19.56,19.58,13200.0,16.1675,16.1758,16.1592,16.1758,13200.0
2012-09-12 12:20:00,19.59,19.6,19.58,19.6,10000.0,16.184,16.1923,16.1758,16.1923,10000.0
2012-09-12 12:30:00,19.59,19.6,19.59,19.6,7600.0,16.184,16.1923,16.184,16.1923,7600.0
2012-09-12 12:40:00,19.59,19.59,19.58,19.58,8400.0,16.184,16.184,16.1758,16.1758,8400.0
2012-09-12 12:50:00,19.58,19.59,19.57,19.59,34400.0,16.1758,16.184,16.1675,16.184,34400.0
2012-09-12 13:00:00,19.59,19.61,19.59,19.6,57600.0,16.184,16.2005,16.184,16.1923,57600.0
2012-09-12 13:10:00,19.6,19.6,19.57,19.57,40000.0,16.1923,16.1923,16.1675,16.1675,40000.0
2012-09-12 13:20:00,19.58,19.59,19.57,19.57,24000.0,16.1758,16.184,16.1675,16.1675,24000.0
2012-09-12 13:30:00,19.57,19.59,19.57,19.57,39200.0,16.1675,16.184,16.1675,16.1675,39200.0
2012-09-12 13:40:00,19.59,19.6,19.58,19.58,30400.0,16.184,16.1923,16.1758,16.1758,30400.0
2012-09-12 13:50:00,19.58,19.58,19.57,19.57,20000.0,16.1758,16.1758,16.1675,16.1675,20000.0
2012-09-12 14:00:00,19.57,19.59,19.57,19.59,12800.0,16.1675,16.184,16.1675,16.184,12800.0
2012-09-12 14:10:00,19.59,19.59,19.56,19.56,14000.0,16.184,16.184,16.1592,16.1592,14000.0
2012-09-12 14:20:00,19.55,19.57,19.55,19.56,40400.0,16.151,16.1675,16.151,16.1592,40400.0
2012-09-12 14:30:00,19.56,19.56,19.52,19.53,95600.0,16.1592,16.1592,16.1262,16.1345,95600.0
2012-09-12 14:40:00,19.53,19.54,19.52,19.53,49600.0,16.1345,16.1427,16.1262,16.1345,49600.0
2012-09-12 14:50:00,19.53,19.55,19.53,19.54,38000.0,16.1345,16.151,16.1345,16.1427,38000.0
2012-09-12 15:00:00,19.55,19.55,19.53,19.53,45600.0,16.151,16.151,16.1345,16.1345,45600.0
2012-09-12 15:10:00,19.53,19.54,19.51,19.53,403200.0,16.1345,16.1427,16.1179,16.1345,403200.0
2012-09-12 15:20:00,19.53,19.55,19.52,19.54,188000.0,16.1345,16.151,16.1262,16.1427,188000.0
2012-09-12 15:30:00,19.54,19.57,19.54,19.57,65600.0,16.1427,16.1675,16.1427,16.1675,65600.0
2012-09-12 15:40:00,19.57,19.58,19.56,19.56,146800.0,16.1675,16.1758,16.1592,16.1592,146800.0
2012-09-12 15:50:00,19.56,19.6,19.56,19.6,147200.0,16.1592,16.1923,16.1592,16.1923,147200.0
2012-09-13 09:30:00,19.64,19.65,19.57,19.58,135600.0,16.2253,16.2336,16.1675,16.1758,135600.0
2012-09-13 09:40:00,19.58,19.58,19.56,19.56,52000.0,16.1758,16.1758,16.1592,16.1592,52000.0
2012-09-13 09:50:00,19.56,19.58,19.55,19.57,46400.0,16.1592,16.1758,16.151,16.1675,46400.0
2012-09-13 10:00:00,19.57,19.6,19.57,19.6,58400.0,16.1675,16.1923,16.1675,16.1923,58400.0
2012-09-13 10:10:00,19.59,19.61,19.59,19.59,49200.0,16.184,16.2005,16.184,16.184,49200.0
2012-09-13 10:20:00,19.59,19.6,19.54,19.54,35200.0,16.184,16.1923,16.1427,16.1427,35200.0
2012-09-13 10:30:00,19.54,19.55,19.53,19.54,86400.0,16.1427,16.151,16.1345,16.1427,86400.0
2012-09-13 10:40:00,19.54,19.56,19.54,19.55,112400.0,16.1427,16.1592,16.1427,16.151,112400.0
2012-09-13 10:50:00,19.55,19.56,19.55,19.56,42000.0,16.151,16.1592,16.151,16.1592,42000.0
2012-09-13 11:00:00,19.57,19.59,19.57,19.59,32400.0,16.1675,16.184,16.1675,16.184,32400.0
2012-09-13 11:10:00,19.59,19.6,19.58,19.6,31200.0,16.184,16.1923,16.1758,16.1923,31200.0
2012-09-13 11:20:00,19.6,19.6,19.58,19.59,36800.0,16.1923,16.1923,16.1758,16.184,36800.0
2012-09-13 11:30:00,19.6,19.6,19.57,19.58,29200.0,16.1923,16.1923,16.1675,16.1758,29200.0
2012-09-13 11:40:00,19.58,19.59,19.58,19.58,9600.0,16.1758,16.184,16.1758,16.1758,9600.0
2012-09-13 11:50:00,19.59,19.59,19.58,19.58,12800.0,16.184,16.184,16.1758,16.1758,12800.0
2012-09-13 12:00:00,19.57,19.58,19.57,19.58,248000.0,16.1675,16.1758,16.1675,16.1758,248000.0
2012-09-13 12:10:00,19.58,19.58,19.56,19.57,92800.0,16.1758,16.1758,16.1592,16.1675,92800.0
2012-09-13 12:20:00,19.57,19.59,19.57,19.58,60800.0,16.1675,16.184,16.1675,16.1758,60800.0
2012-09-13 12:30:00,19.57,19.72,19.57,19.67,368400.0,16.1675,16.2914,16.1675,16.2501,368400.0
2012-09-13 12:40:00,19.67,19.74,19.67,19.7,193200.0,16.2501,16.3079,16.2501,16.2749,193200.0
2012-09-13 12:50:00,19.7,19.76,19.7,19.76,80400.0,16.2749,16.3245,16.2749,16.3245,80400.0
2012-09-13 13:00:00,19.77,19.84,19.77,19.84,117200.0,16.3327,16.3906,16.3327,16.3906,117200.0
2012-09-13 13:10:00,19.84,19.85,19.8,19.85,362400.0,16.3906,16.3988,16.3575,16.3988,362400.0
2012-09-13 13:20:00,19.85,19.91,19.84,19.91,88000.0,16.3988,16.4484,16.3906,16.4484,88000.0
2012-09-13 13:30:00,19.92,19.93,19.9,19.91,57600.0,16.4566,16.4649,16.4401,16.4484,57600.0
2012-09-13 13:40:00,19.9,19.92,19.9,19.92,60400.0,16.4401,16.4566,16.4401,16.4566,60400.0
2012-09-13 13:50:00,19.91,19.91,19.86,19.86,154800.0,16.4484,16.4484,16.4071,16.4071,154800.0
2012-09-13 14:00:00,19.86,19.91,19.86,19.89,62000.0,16.4071,16.4484,16.4071,16.4319,62000.0
2012-09-13 14:10:00,19.9,19.92,19.89,19.92,107200.0,16.4401,16.4566,16.4319,16.4566,107200.0
2012-09-13 14:20:00,19.92,19.98,19.92,19.96,56400.0,16.4566,16.5062,16.4566,16.4897,56400.0
2012-09-13 14:30:00,19.96,19.97,19.89,19.89,90000.0,16.4897,16.498,16.4319,16.4319,90000.0
2012-09-13 14:40:00,19.89,19.92,19.89,19.9,49200.0,16.4319,16.4566,16.4319,16.4401,49200.0
2012-09-13 14:50:00,19.9,19.9,19.85,19.86,170000.0,16.4401,16.4401,16.3988,16.4071,170000.0
2012-09-13 15:00:00,19.87,19.87,19.84,19.86,204400.0,16.4153,16.4153,16.3906,16.4071,204400.0
2012-09-13 15:10:00,19.86,19.88,19.82,19.82,174400.0,16.4071,16.4236,16.374,16.374,174400.0
2012-09-13 15:20:00,19.82,19.86,19.81,19.85,336400.0,16.374,16.4071,16.3658,16.3988,336400.0
2012-09-13 15:30:00,19.85,19.87,19.83,19.86,412400.0,16.3988,16.4153,16.3823,16.4071,412400.0
2012-09-13 15:40:00,19.87,19.87,19.83,19.84,556400.0,16.4153,16.4153,16.3823,16.3906,556400.0
2012-09-13 15:50:00,19.84,19.84,19.8,19.83,994400.0,16.3906,16.3906,16.3575,16.3823,994400.0
2012-09-14 09:30:00,19.92,19.98,19.9,19.98,502800.0,16.4566,16.5062,16.4401,16.5062,502800.0
2012-09-14 09:40:00,19.98,20.0,19.97,19.99,188000.0,16.5062,16.5227,16.498,16.5145,188000.0
2012-09-14 09:50:00,19.99,20.02,19.99,20.02,324400.0,16.5145,16.5393,16.5145,16.5393,324400.0
2012-09-14 10:00:00,20.02,20.06,20.01,20.05,176400.0,16.5393,16.5723,16.531,16.564,176400.0
2012-09-14 10:10:00,20.05,20.12,20.05,20.12,146400.0,16.564,16.6219,16.564,16.6219,146400.0
2012-09-14 10:20:00,20.12,20.15,20.11,20.11,596800.0,16.6219,16.6467,16.6136,16.6136,596800.0
2012-09-14 10:30:00,20.11,20.11,20.09,20.1,184000.0,16.6136,16.6136,16.5971,16.6053,184000.0
2012-09-14 10:40:00,20.09,20.1,20.05,20.06,78000.0,16.5971,16.6053,16.564,16.5723,78000.0
2012-09-14 10:50:00,20.06,20.06,20.03,20.04,223600.0,16.5723,16.5723,16.5475,16.5558,223600.0
2012-09-14 11:00:00,20.05,20.08,20.05,20.07,418000.0,16.564,16.5888,16.564,16.5806,418000.0
2012-09-14 11:10:00,20.07,20.09,20.04,20.06,222800.0,16.5806,16.5971,16.5558,16.5723,222800.0
2012-09-14 11:20:00,20.06,20.1,20.06,20.08,230400.0,16.5723,16.6053,16.5723,16.5888,230400.0
2012-09-14 11:30:00,20.08,20.11,20.06,20.11,932000.0,16.5888,16.6136,16.5723,16.6136,932000.0
2012-09-14 11:40:00,20.11,20.14,20.11,20.12,2654800.0,16.6136,16.6384,16.6136,16.6219,2654800.0
2012-09-14 11:50:00,20.12,20.12,20.07,20.08,223600.0,16.6219,16.6219,16.5806,16.5888,223600.0
2012-09-14 12:00:00,20.08,20.1,20.08,20.1,188800.0,16.5888,16.6053,16.5888,16.6053,188800.0
2012-09-14 12:10:00,20.1,20.12,20.09,20.11,110400.0,16.6053,16.6219,16.5971,16.6136,110400.0
2012-09-14 12:20:00,20.11,20.14,20.11,20.13,160000.0,16.6136,16.6384,16.6136,16.6301,160000.0
2012-09-14 12:30:00,20.13,20.14,20.12,20.13,214000.0,16.6301,16.6384,16.6219,16.6301,214000.0
2012-09-14 12:40:00,20.13,20.14,20.12,20.12,131600.0,16.6301,16.6384,16.6219,16.6219,131600.0
2012-09-14 12:50:00,20.12,20.14,20.11,20.11,85200.0,16.6219,16.6384,16.6136,16.6136,85200.0
2012-09-14 13:00:00,20.11,20.12,20.1,20.11,116400.0,16.6136,16.6219,16.6053,16.6136,116400.0
2012-09-14 13:10:00,20.11,20.11,20.09,20.09,116800.0,16.6136,16.6136,16.5971,16.5971,116800.0
2012-09-14 13:20:00,20.09,20.09,20.06,20.07,524800.0,16.5971,16.5971,16.5723,16.5806,524800.0
2012-09-14 13:30:00,20.07,20.09,20.07,20.07,130400.0,16.5806,16.5971,16.5806,16.5806,130400.0
2012-09-14 13:40:00,20.07,20.08,20.06,20.08,74800.0,16.5806,16.5888,16.5723,16.5888,74800.0
2012-09-14 13:50:00,20.08,20.11,20.08,20.11,116400.0,16.5888,16.6136,16.5888,16.6136,116400.0
2012-09-14 14:00:00,20.11,20.11,20.09,20.09,48800.0,16.6136,16.6136,16.5971,16.5971,48800.0
2012-09-14 14:10:00,20.09,20.1,20.08,20.09,73600.0,16.5971,16.6053,16.5888,16.5971,73600.0
2012-09-14 14:20:00,20.09,20.11,20.09,20.1,81600.0,16.5971,16.6136,16.5971,16.6053,81600.0
2012-09-14 14:30:00,20.1,20.1,20.08,20.08,112400.0,16.6053,16.6053,16.5888,16.5888,112400.0
2012-09-14 14:40:00,20.08,20.09,20.07,20.09,52000.0,16.5888,16.5971,16.5806,16.5971,52000.0
2012-09-14 14:50:00,20.08,20.11,20.07,20.1,173600.0,16.5888,16.6136,16.5806,16.6053,173600.0
2012-09-14 15:00:00,20.1,20.1,20.07,20.07,84400.0,16.6053,16.6053,16.5806,16.5806,84400.0
2012-09-14 15:10:00,20.07,20.08,20.06,20.06,635600.0,16.5806,16.5888,16.5723,16.5723,635600.0
2012-09-14 15:20:00,20.06,20.06,20.03,20.05,142400.0,16.5723,16.5723,16.5475,16.564,142400.0
2012-09-14 15:30:00,20.05,20.07,20.03,20.05,136000.0,16.564,16.5806,16.5475,16.564,136000.0
2012-09-14 15:40:00,20.06,20.06,20.01,20.01,192000.0,16.5723,16.5723,16.531,16.531,192000.0
2012-09-14 15:50:00,20.01,20.04,20.01,20.03,121600.0,16.531,16.5558,16.531,16.5475,121600.0
2012-09-17 09:30:00,19.94,19.98,19.92,19.96,133600.0,16.4732,16.5062,16.4566,16.4897,133600.0
2012-09-17 09:40:00,19.97,19.98,19.92,19.92,108800.0,16.498,16.5062,16.4566,16.4566,108800.0
2012-09-17 09:50:00,19.92,19.93,19.92,19.92,58800.0,16.4566,16.4649,16.4566,16.4566,58800.0
2012-09-17 10:00:00,19.92,19.93,19.91,19.92,202800.0,16.4566,16.4649,16.4484,16.4566,202800.0
2012-09-17 10:10:00,19.91,19.93,19.91,19.91,179200.0,16.4484,16.4649,16.4484,16.4484,179200.0
2012-09-17 10:20:00,19.91,19.95,19.9,19.95,234400.0,16.4484,16.4814,16.4401,16.4814,234400.0
2012-09-17 10:30:00,19.95,19.96,19.89,19.9,144800.0,16.4814,16.4897,16.4319,16.4401,144800.0
2012-09-17 10:40:00,19.89,19.92,19.88,19.92,96800.0,16.4319,16.4566,16.4236,16.4566,96800.0
2012-09-17 10:50:00,19.92,19.92,19.89,19.89,176000.0,16.4566,16.4566,16.4319,16.4319,176000.0
2012-09-17 11:00:00,19.89,19.91,19.89,19.9,187200.0,16.4319,16.4484,16.4319,16.4401,187200.0
2012-09-17 11:10:00,19.89,19.91,19.88,19.89,94800.0,16.4319,16.4484,16.4236,16.4319,94800.0
2012-09-17 11:20:00,19.89,19.9,19.89,19.89,62800.0,16.4319,16.4401,16.4319,16.4319,62800.0
2012-09-17 11:30:00,19.89,19.9,19.88,19.89,54400.0,16.4319,16.4401,16.4236,16.4319,54400.0
2012-09-17 11:40:00,19.88,19.89,19.87,19.88,28400.0,16.4236,16.4319,16.4153,16.4236,28400.0
2012-09-17 11:50:00,19.89,19.89,19.87,19.88,38400.0,16.4319,16.4319,16.4153,16.4236,38400.0
2012-09-17 12:00:00,19.87,19.89,19.87,19.89,21600.0,16.4153,16.4319,16.4153,16.4319,21600.0
2012-09-17 12:10:00,19.89,19.89,19.89,19.89,81600.0,16.4319,16.4319,16.4319,16.4319,81600.0
2012-09-17 12:20:00,19.89,19.9,19.89,19.89,10800.0,16.4319,16.4401,16.4319,16.4319,10800.0
2012-09-17 12:30:00,19.89,19.9,19.89,19.89,18800.0,16.4319,16.4401,16.4319,16.4319,18800.0
2012-09-17 12:40:00,19.89,19.89,19.88,19.89,19200.0,16.4319,16.4319,16.4236,16.4319,19200.0
2012-09-17 12:50:00,19.89,19.89,19.88,19.88,30400.0,16.4319,16.4319,16.4236,16.4236,30400.0
2012-09-17 13:00:00,19.88,19.88,19.88,19.88,13600.0,16.4236,16.4236,16.4236,16.4236,13600.0
2012-09-17 13:10:00,19.88,19.89,19.86,19.88,47600.0,16.4236,16.4319,16.4071,16.4236,47600.0
2012-09-17 13:20:00,19.88,19.88,19.86,19.87,25600.0,16.4236,16.4236,16.4071,16.4153,25600.0
2012-09-17 13:30:00,19.87,19.87,19.86,19.86,9200.0,16.4153,16.4153,16.4071,16.4071,9200.0
2012-09-17 13:40:00,19.86,19.86,19.86,19.86,14000.0,16.4071,16.4071,16.4071,16.4071,14000.0
2012-09-17 13:50:00,19.86,19.86,19.84,19.85,34400.0,16.4071,16.4071,16.3906,16.3988,34400.0
2012-09-17 14:00:00,19.85,19.86,19.83,19.83,27600.0,16.3988,16.4071,16.3823,16.3823,27600.0
2012-09-17 14:10:00,19.83,19.86,19.82,19.86,102800.0,16.3823,16.4071,16.374,16.4071,102800.0
2012-09-17 14:20:00,19.86,19.87,19.85,19.85,20400.0,16.4071,16.4153,16.3988,16.3988,20400.0
2012-09-17 14:30:00,19.86,19.86,19.84,19.85,65600.0,16.4071,16.4071,16.3906,16.3988,65600.0
2012-09-17 14:40:00,19.85,19.86,19.84,19.86,149200.0,16.3988,16.4071,16.3906,16.4071,149200.0
2012-09-17 14:50:00,19.86,19.86,19.85,19.85,210000.0,16.4071,16.4071,16.3988,16.3988,210000.0
2012-09-17 15:00:00,19.85,19.85,19.84,19.85,211200.0,16.3988,16.3988,16.3906,16.3988,211200.0
2012-09-17 15:10:00,19.85,19.85,19.84,19.84,236800.0,16.3988,16.3988,16.3906,16.3906,236800.0
2012-09-17 15:20:00,19.84,19.85,19.83,19.84,470800.0,16.3906,16.3988,16.3823,16.3906,470800.0
2012-09-17 15:30:00,19.84,19.85,19.83,19.85,384000.0,16.3906,16.3988,16.3823,16.3988,384000.0
2012-09-17 15:40:00,19.86,19.88,19.85,19.88,586800.0,16.4071,16.4236,16.3988,16.4236,586800.0
2012-09-17 15:50:00,19.88,19.91,19.86,19.91,702800.0,16.4236,16.4484,16.4071,16.4484,702800.0
2012-09-18 09:30:00,19.86,19.88,19.82,19.83,134000.0,16.4071,16.4236,16.374,16.3823,134000.0
2012-09-18 09:40:00,19.82,19.86,19.82,19.85,100000.0,16.374,16.4071,16.374,16.3988,100000.0
2012-09-18 09:50:00,19.85,19.89,19.84,19.85,134800.0,16.3988,16.4319,16.3906,16.3988,134800.0
2012-09-18 10:00:00,19.85,19.88,19.83,19.84,150800.0,16.3988,16.4236,16.3823,16.3906,150800.0
2012-09-18 10:10:00,19.85,19.88,19.85,19.87,120400.0,16.3988,16.4236,16.3988,16.4153,120400.0
2012-09-18 10:20:00,19.87,19.9,19.86,19.89,120000.0,16.4153,16.4401,16.4071,16.4319,120000.0
2012-09-18 10:30:00,19.89,19.9,19.88,19.88,33200.0,16.4319,16.4401,16.4236,16.4236,33200.0
2012-09-18 10:40:00,19.89,19.89,19.84,19.84,81200.0,16.4319,16.4319,16.3906,16.3906,81200.0
2012-09-18 10:50:00,19.84,19.87,19.84,19.86,143600.0,16.3906,16.4153,16.3906,16.4071,143600.0
2012-09-18 11:00:00,19.87,19.88,19.85,19.87,92400.0,16.4153,16.4236,16.3988,16.4153,92400.0
2012-09-18 11:10:00,19.87,19.88,19.86,19.87,136800.0,16.4153,16.4236,16.4071,16.4153,136800.0
2012-09-18 11:20:00,19.87,19.87,19.86,19.86,82800.0,16.4153,16.4153,16.4071,16.4071,82800.0
2012-09-18 11:30:00,19.86,19.86,19.84,19.85,62800.0,16.4071,16.4071,16.3906,16.3988,62800.0
2012-09-18 11:40:00,19.85,19.86,19.84,19.85,36400.0,16.3988,16.4071,16.3906,16.3988,36400.0
2012-09-18 11:50:00,19.86,19.86,19.85,19.85,33600.0,16.4071,16.4071,16.3988,16.3988,33600.0
2012-09-18 12:00:00,19.85,19.86,19.85,19.85,20400.0,16.3988,16.4071,16.3988,16.3988,20400.0
2012-09-18 12:10:00,19.85,19.85,19.8,19.81,66800.0,16.3988,16.3988,16.3575,16.3658,66800.0
2012-09-18 12:20:00,19.8,19.82,19.8,19.81,30000.0,16.3575,16.374,16.3575,16.3658,30000.0
2012-09-18 12:30:00,19.8,19.81,19.8,19.8,49200.0,16.3575,16.3658,16.3575,16.3575,49200.0
2012-09-18 12:40:00,19.8,19.82,19.8,19.82,28800.0,16.3575,16.374,16.3575,16.374,28800.0
2012-09-18 12:50:00,19.82,19.83,19.82,19.83,10800.0,16.374,16.3823,16.374,16.3823,10800.0
2012-09-18 13:00:00,19.83,19.83,19.79,19.81,71200.0,16.3823,16.3823,16.3492,16.3658,71200.0
2012-09-18 13:10:00,19.82,19.85,19.82,19.84,30800.0,16.374,16.3988,16.374,16.3906,30800.0
2012-09-18 13:20:00,19.84,19.84,19.83,19.83,17600.0,16.3906,16.3906,16.3823,16.3823,17600.0
2012-09-18 13:30:00,19.83,19.84,19.82,19.84,110800.0,16.3823,16.3906,16.374,16.3906,110800.0
2012-09-18 13:40:00,19.84,19.84,19.83,19.83,171200.0,16.3906,16.3906,16.3823,16.3823,171200.0
2012-09-18 13:50:00,19.83,19.83,19.81,19.82,39200.0,16.3823,16.3823,16.3658,16.374,39200.0
2012-09-18 14:00:00,19.82,19.83,19.81,19.82,79600.0,16.374,16.3823,16.3658,16.374,79600.0
2012-09-18 14:10:00,19.83,19.84,19.82,19.83,21600.0,16.3823,16.3906,16.374,16.3823,21600.0
2012-09-18 14:20:00,19.83,19.83,19.82,19.83,24000.0,16.3823,16.3823,16.374,16.3823,24000.0
2012-09-18 14:30:00,19.83,19.83,19.81,19.82,61200.0,16.3823,16.3823,16.3658,16.374,61200.0
2012-09-18 14:40:00,19.82,19.84,19.82,19.84,128000.0,16.374,16.3906,16.374,16.3906,128000.0
2012-09-18 14:50:00,19.84,19.84,19.83,19.84,88000.0,16.3906,16.3906,16.3823,16.3906,88000.0
2012-09-18 15:00:00,19.84,19.86,19.83,19.86,124800.0,16.3906,16.4071,16.3823,16.4071,124800.0
2012-09-18 15:10:00,19.86,19.86,19.84,19.84,94000.0,16.4071,16.4071,16.3906,16.3906,94000.0
2012-09-18 15:20:00,19.84,19.85,19.83,19.84,134400.0,16.3906,16.3988,16.3823,16.3906,134400.0
2012-09-18 15:30:00,19.84,19.87,19.84,19.85,165200.0,16.3906,16.4153,16.3906,16.3988,165200.0
2012-09-18 15:40:00,19.85,19.86,19.83,19.85,195600.0,16.3988,16.4071,16.3823,16.3988,195600.0
2012-09-18 15:50:00,19.85,19.88,19.83,19.88,606000.0,16.3988,16.4236,16.3823,16.4236,606000.0
2012-09-19 09:30:00,19.92,19.92,19.86,19.86,420800.0,16.4566,16.4566,16.4071,16.4071,420800.0
2012-09-19 09:40:00,19.86,19.87,19.83,19.83,77600.0,16.4071,16.4153,16.3823,16.3823,77600.0
2012-09-19 09:50:00,19.84,19.85,19.82,19.83,35200.0,16.3906,16.3988,16.374,16.3823,35200.0
2012-09-19 10:00:00,19.83,19.92,19.83,19.88,138000.0,16.3823,16.4566,16.3823,16.4236,138000.0
2012-09-19 10:10:00,19.88,19.9,19.86,19.86,47200.0,16.4236,16.4401,16.4071,16.4071,47200.0
2012-09-19 10:20:00,19.86,19.86,19.81,19.81,63600.0,16.4071,16.4071,16.3658,16.3658,63600.0
2012-09-19 10:30:00,19.81,19.82,19.77,19.82,104800.0,16.3658,16.374,16.3327,16.374,104800.0
2012-09-19 10:40:00,19.82,19.82,19.78,19.81,155200.0,16.374,16.374,16.341,16.3658,155200.0
2012-09-19 10:50:00,19.81,19.82,19.79,19.81,66000.0,16.3658,16.374,16.3492,16.3658,66000.0
2012-09-19 11:00:00,19.81,19.84,19.8,19.83,74000.0,16.3658,16.3906,16.3575,16.3823,74000.0
2012-09-19 11:10:00,19.82,19.84,19.82,19.84,65200.0,16.374,16.3906,16.374,16.3906,65200.0
2012-09-19 11:20:00,19.84,19.85,19.83,19.83,72800.0,16.3906,16.3988,16.3823,16.3823,72800.0
2012-09-19 11:30:00,19.83,19.83,19.8,19.8,54400.0,16.3823,16.3823,16.3575,16.3575,54400.0
2012-09-19 11:40:00,19.8,19.82,19.8,19.81,80400.0,16.3575,16.374,16.3575,16.3658,80400.0
2012-09-19 11:50:00,19.81,19.83,19.81,19.82,44000.0,16.3658,16.3823,16.3658,16.374,44000.0
2012-09-19 12:00:00,19.8,19.81,19.78,19.8,109200.0,16.3575,16.3658,16.341,16.3575,109200.0
2012-09-19 12:10:00,19.8,19.82,19.8,19.82,72800.0,16.3575,16.374,16.3575,16.374,72800.0
2012-09-19 12:20:00,19.82,19.85,19.82,19.85,41200.0,16.374,16.3988,16.374,16.3988,41200.0
2012-09-19 12:30:00,19.85,19.86,19.84,19.85,211600.0,16.3988,16.4071,16.3906,16.3988,211600.0
2012-09-19 12:40:00,19.86,19.86,19.85,19.85,169600.0,16.4071,16.4071,16.3988,16.3988,169600.0
2012-09-19 12:50:00,19.85,19.86,19.84,19.85,49200.0,16.3988,16.4071,16.3906,16.3988,49200.0
2012-09-19 13:00:00,19.85,19.85,19.82,19.82,30000.0,16.3988,16.3988,16.374,16.374,30000.0
2012-09-19 13:10:00,19.82,19.83,19.82,19.82,30800.0,16.374,16.3823,16.374,16.374,30800.0
2012-09-19 13:20:00,19.82,19.83,19.81,19.81,24000.0,16.374,16.3823,16.3658,16.3658,24000.0
2012-09-19 13:30:00,19.81,19.82,19.78,19.79,64400.0,16.3658,16.374,16.341,16.3492,64400.0
2012-09-19 13:40:00,19.78,19.79,19.78,19.78,36000.0,16.341,16.3492,16.341,16.341,36000.0
2012-09-19 13:50:00,19.78,19.79,19.78,19.79,70400.0,16.341,16.3492,16.341,16.3492,70400.0
2012-09-19 14:00:00,19.79,19.8,19.79,19.79,29200.0,16.3492,16.3575,16.3492,16.3492,29200.0
2012-09-19 14:10:00,19.79,19.8,19.79,19.8,32800.0,16.3492,16.3575,16.3492,16.3575,32800.0
2012-09-19 14:20:00,19.81,19.83,19.8,19.82,35600.0,16.3658,16.3823,16.3575,16.374,35600.0
2012-09-19 14:30:00,19.82,19.82,19.81,19.81,18400.0,16.374,16.374,16.3658,16.3658,18400.0
2012-09-19 14:40:00,19.81,19.81,19.8,19.81,30000.0,16.3658,16.3658,16.3575,16.3658,30000.0
2012-09-19 14:50:00,19.81,19.81,19.8,19.81,41200.0,16.3658,16.3658,16.3575,16.3658,41200.0
2012-09-19 15:00:00,19.81,19.81,19.78,19.79,103200.0,16.3658,16.3658,16.341,16.3492,103200.0
2012-09-19 15:10:00,19.79,19.8,19.79,19.79,30800.0,16.3492,16.3575,16.3492,16.3492,30800.0
2012-09-19 15:20:00,19.79,19.8,19.77,19.78,114400.0,16.3492,16.3575,16.3327,16.341,114400.0
2012-09-19 15:30:00,19.78,19.78,19.76,19.78,49600.0,16.341,16.341,16.3245,16.341,49600.0
2012-09-19 15:40:00,19.78,19.8,19.78,19.8,86400.0,16.341,16.3575,16.341,16.3575,86400.0
2012-09-19 15:50:00,19.8,19.8,19.75,19.76,128000.0,16.3575,16.3575,16.3162,16.3245,128000.0
2012-09-20 09:30:00,19.67,19.67,19.61,19.63,108800.0,16.2501,16.2501,16.2005,16.2171,108800.0
2012-09-20 09:40:00,19.63,19.63,19.58,19.58,88000.0,16.2171,16.2171,16.1758,16.1758,88000.0
2012-09-20 09:50:00,19.58,19.58,19.55,19.56,58800.0,16.1758,16.1758,16.151,16.1592,58800.0
2012-09-20 10:00:00,19.57,19.6,19.55,19.59,82400.0,16.1675,16.1923,16.151,16.184,82400.0
2012-09-20 10:10:00,19.59,19.63,19.58,19.61,47200.0,16.184,16.2171,16.1758,16.2005,47200.0
2012-09-20 10:20:00,19.6,19.61,19.58,19.6,292000.0,16.1923,16.2005,16.1758,16.1923,292000.0
2012-09-20 10:30:00,19.6,19.65,19.59,19.65,494800.0,16.1923,16.2336,16.184,16.2336,494800.0
2012-09-20 10:40:00,19.65,19.69,19.65,19.68,539600.0,16.2336,16.2666,16.2336,16.2584,539600.0
2012-09-20 10:50:00,19.68,19.7,19.66,19.7,118400.0,16.2584,16.2749,16.2418,16.2749,118400.0
2012-09-20 11:00:00,19.71,19.73,19.68,19.68,130800.0,16.2832,16.2997,16.2584,16.2584,130800.0
2012-09-20 11:10:00,19.69,19.69,19.65,19.67,42800.0,16.2666,16.2666,16.2336,16.2501,42800.0
2012-09-20 11:20:00,19.67,19.68,19.65,19.66,56800.0,16.2501,16.2584,16.2336,16.2418,56800.0
2012-09-20 11:30:00,19.66,19.67,19.66,19.66,42000.0,16.2418,16.2501,16.2418,16.2418,42000.0
2012-09-20 11:40:00,19.67,19.69,19.67,19.68,35600.0,16.2501,16.2666,16.2501,16.2584,35600.0
2012-09-20 11:50:00,19.68,19.68,19.67,19.68,36000.0,16.2584,16.2584,16.2501,16.2584,36000.0
2012-09-20 12:00:00,19.68,19.7,19.67,19.67,23600.0,16.2584,16.2749,16.2501,16.2501,23600.0
2012-09-20 12:10:00,19.67,19.68,19.67,19.67,23600.0,16.2501,16.2584,16.2501,16.2501,23600.0
2012-09-20 12:20:00,19.66,19.66,19.62,19.63,44400.0,16.2418,16.2418,16.2088,16.2171,44400.0
2012-09-20 12:30:00,19.63,19.64,19.62,19.63,53600.0,16.2171,16.2253,16.2088,16.2171,53600.0
2012-09-20 12:40:00,19.64,19.65,19.61,19.61,34800.0,16.2253,16.2336,16.2005,16.2005,34800.0
2012-09-20 12:50:00,19.61,19.63,19.61,19.63,31600.0,16.2005,16.2171,16.2005,16.2171,31600.0
2012-09-20 13:00:00,19.62,19.64,19.62,19.64,22800.0,16.2088,16.2253,16.2088,16.2253,22800.0
2012-09-20 13:10:00,19.64,19.64,19.63,19.63,7200.0,16.2253,16.2253,16.2171,16.2171,7200.0
2012-09-20 13:20:00,19.63,19.64,19.63,19.64,24000.0,16.2171,16.2253,16.2171,16.2253,24000.0
2012-09-20 13:30:00,19.65,19.67,19.65,19.67,26000.0,16.2336,16.2501,16.2336,16.2501,26000.0
2012-09-20 13:40:00,19.67,19.67,19.65,19.66,35200.0,16.2501,16.2501,16.2336,16.2418,35200.0
2012-09-20 13:50:00,19.66,19.66,19.64,19.66,20000.0,16.2418,16.2418,16.2253,16.2418,20000.0
2012-09-20 14:00:00,19.66,19.66,19.64,19.65,36400.0,16.2418,16.2418,16.2253,16.2336,36400.0
2012-09-20 14:10:00,19.66,19.66,19.65,19.65,39600.0,16.2418,16.2418,16.2336,16.2336,39600.0
2012-09-20 14:20:00,19.65,19.68,19.64,19.68,75600.0,16.2336,16.2584,16.2253,16.2584,75600.0
2012-09-20 14:30:00,19.67,19.68,19.66,19.67,58000.0,16.2501,16.2584,16.2418,16.2501,58000.0
2012-09-20 14:40:00,19.67,19.67,19.66,19.67,102400.0,16.2501,16.2501,16.2418,16.2501,102400.0
2012-09-20 14:50:00,19.67,19.68,19.67,19.68,101200.0,16.2501,16.2584,16.2501,16.2584,101200.0
2012-09-20 15:00:00,19.67,19.68,19.67,19.68,23200.0,16.2501,16.2584,16.2501,16.2584,23200.0
2012-09-20 15:10:00,19.68,19.68,19.67,19.67,20400.0,16.2584,16.2584,16.2501,16.2501,20400.0
2012-09-20 15:20:00,19.67,19.69,19.67,19.68,62400.0,16.2501,16.2666,16.2501,16.2584,62400.0
2012-09-20 15:30:00,19.68,19.69,19.66,19.67,82800.0,16.2584,16.2666,16.2418,16.2501,82800.0
2012-09-20 15:40:00,19.67,19.67,19.64,19.64,63200.0,16.2501,16.2501,16.2253,16.2253,63200.0
2012-09-20 15:50:00,19.64,19.68,19.64,19.67,143600.0,16.2253,16.2584,16.2253,16.2501,143600.0
2012-09-21 09:30:00,19.86,19.87,19.83,19.86,171600.0,16.4071,16.4153,16.3823,16.4071,171600.0
2012-09-21 09:40:00,19.86,19.86,19.81,19.83,58000.0,16.4071,16.4071,16.3658,16.3823,58000.0
2012-09-21 09:50:00,19.83,19.86,19.82,19.85,237200.0,16.3823,16.4071,16.374,16.3988,237200.0
2012-09-21 10:00:00,19.85,19.86,19.82,19.85,81200.0,16.3988,16.4071,16.374,16.3988,81200.0
2012-09-21 10:10:00,19.85,19.85,19.84,19.85,32800.0,16.3988,16.3988,16.3906,16.3988,32800.0
2012-09-21 10:20:00,19.84,19.86,19.84,19.85,38000.0,16.3906,16.4071,16.3906,16.3988,38000.0
2012-09-21 10:30:00,19.86,19.86,19.85,19.85,39200.0,16.4071,16.4071,16.3988,16.3988,39200.0
2012-09-21 10:40:00,19.85,19.85,19.84,19.85,16000.0,16.3988,16.3988,16.3906,16.3988,16000.0
2012-09-21 10:50:00,19.85,19.85,19.82,19.82,23600.0,16.3988,16.3988,16.374,16.374,23600.0
2012-09-21 11:00:00,19.82,19.84,19.82,19.82,29600.0,16.374,16.3906,16.374,16.374,29600.0
2012-09-21 11:10:00,19.82,19.83,19.81,19.82,30800.0,16.374,16.3823,16.3658,16.374,30800.0
2012-09-21 11:20:00,19.82,19.82,19.8,19.81,77200.0,16.374,16.374,16.3575,16.3658,77200.0
2012-09-21 11:30:00,19.81,19.82,19.8,19.81,54400.0,16.3658,16.374,16.3575,16.3658,54400.0
2012-09-21 11:40:00,19.81,19.84,19.81,19.83,84000.0,16.3658,16.3906,16.3658,16.3823,84000.0
2012-09-21 11:50:00,19.82,19.83,19.81,19.83,36000.0,16.374,16.3823,16.3658,16.3823,36000.0
2012-09-21 12:00:00,19.83,19.84,19.81,19.81,50000.0,16.3823,16.3906,16.3658,16.3658,50000.0
2012-09-21 12:10:00,19.82,19.82,19.8,19.8,96000.0,16.374,16.374,16.3575,16.3575,96000.0
2012-09-21 12:20:00,19.8,19.81,19.79,19.81,35600.0,16.3575,16.3658,16.3492,16.3658,35600.0
2012-09-21 12:30:00,19.82,19.83,19.82,19.82,19200.0,16.374,16.3823,16.374,16.374,19200.0
2012-09-21 12:40:00,19.82,19.83,19.82,19.82,48800.0,16.374,16.3823,16.374,16.374,48800.0
2012-09-21 12:50:00,19.82,19.82,19.8,19.8,35600.0,16.374,16.374,16.3575,16.3575,35600.0
2012-09-21 13:00:00,19.8,19.81,19.8,19.8,50000.0,16.3575,16.3658,16.3575,16.3575,50000.0
2012-09-21 13:10:00,19.8,19.8,19.79,19.8,40400.0,16.3575,16.3575,16.3492,16.3575,40400.0
2012-09-21 13:20:00,19.8,19.8,19.8,19.8,34800.0,16.3575,16.3575,16.3575,16.3575,34800.0
2012-09-21 13:30:00,19.8,19.81,19.79,19.8,78400.0,16.3575,16.3658,16.3492,16.3575,78400.0
2012-09-21 13:40:00,19.81,19.81,19.8,19.8,61600.0,16.3658,16.3658,16.3575,16.3575,61600.0
2012-09-21 13:50:00,19.8,19.82,19.8,19.82,48000.0,16.3575,16.374,16.3575,16.374,48000.0
2012-09-21 14:00:00,19.82,19.82,19.81,19.81,24800.0,16.374,16.374,16.3658,16.3658,24800.0
2012-09-21 14:10:00,19.81,19.81,19.79,19.79,34400.0,16.3658,16.3658,16.3492,16.3492,34400.0
2012-09-21 14:20:00,19.79,19.79,19.75,19.77,62800.0,16.3492,16.3492,16.3162,16.3327,62800.0
2012-09-21 14:30:00,19.77,19.77,19.75,19.75,34800.0,16.3327,16.3327,16.3162,16.3162,34800.0
2012-09-21 14:40:00,19.75,19.78,19.75,19.77,43600.0,16.3162,16.341,16.3162,16.3327,43600.0
2012-09-21 14:50:00,19.77,19.77,19.75,19.75,57600.0,16.3327,16.3327,16.3162,16.3162,57600.0
2012-09-21 15:00:00,19.75,19.75,19.72,19.75,119200.0,16.3162,16.3162,16.2914,16.3162,119200.0
2012-09-21 15:10:00,19.74,19.75,19.74,19.75,62400.0,16.3079,16.3162,16.3079,16.3162,62400.0
2012-09-21 15:20:00,19.74,19.75,19.73,19.74,62800.0,16.3079,16.3162,16.2997,16.3079,62800.0
2012-09-21 15:30:00,19.74,19.76,19.74,19.74,47600.0,16.3079,16.3245,16.3079,16.3079,47600.0
2012-09-21 15:40:00,19.74,19.75,19.73,19.75,74400.0,16.3079,16.3162,16.2997,16.3162,74400.0
2012-09-21 15:50:00,19.74,19.75,19.71,19.73,356400.0,16.3079,16.3162,16.2832,16.2997,356400.0
2012-09-24 09:30:00,19.63,19.65,19.61,19.65,66000.0,16.2171,16.2336,16.2005,16.2336,66000.0
2012-09-24 09:40:00,19.65,19.65,19.61,19.62,52400.0,16.2336,16.2336,16.2005,16.2088,52400.0
2012-09-24 09:50:00,19.61,19.64,19.61,19.64,267200.0,16.2005,16.2253,16.2005,16.2253,267200.0
2012-09-24 10:00:00,19.64,19.68,19.64,19.66,409600.0,16.2253,16.2584,16.2253,16.2418,409600.0
2012-09-24 10:10:00,19.66,19.66,19.64,19.65,335600.0,16.2418,16.2418,16.2253,16.2336,335600.0
2012-09-24 10:20:00,19.65,19.69,19.64,19.68,363200.0,16.2336,16.2666,16.2253,16.2584,363200.0
2012-09-24 10:30:00,19.68,19.7,19.68,19.7,88000.0,16.2584,16.2749,16.2584,16.2749,88000.0
2012-09-24 10:40:00,19.7,19.71,19.69,19.7,22800.0,16.2749,16.2832,16.2666,16.2749,22800.0
2012-09-24 10:50:00,19.7,19.76,19.7,19.75,65600.0,16.2749,16.3245,16.2749,16.3162,65600.0
2012-09-24 11:00:00,19.75,19.77,19.75,19.75,43200.0,16.3162,16.3327,16.3162,16.3162,43200.0
2012-09-24 11:10:00,19.74,19.74,19.71,19.71,34400.0,16.3079,16.3079,16.2832,16.2832,34400.0
2012-09-24 11:20:00,19.72,19.72,19.7,19.72,41600.0,16.2914,16.2914,16.2749,16.2914,41600.0
2012-09-24 11:30:00,19.72,19.72,19.69,19.69,26400.0,16.2914,16.2914,16.2666,16.2666,26400.0
2012-09-24 11:40:00,19.69,19.7,19.68,19.69,70000.0,16.2666,16.2749,16.2584,16.2666,70000.0
2012-09-24 11:50:00,19.69,19.69,19.67,19.69,44400.0,16.2666,16.2666,16.2501,16.2666,44400.0
2012-09-24 12:00:00,19.69,19.69,19.67,19.68,48800.0,16.2666,16.2666,16.2501,16.2584,48800.0
2012-09-24 12:10:00,19.68,19.69,19.68,19.68,92800.0,16.2584,16.2666,16.2584,16.2584,92800.0
2012-09-24 12:20:00,19.68,19.68,19.66,19.67,50800.0,16.2584,16.2584,16.2418,16.2501,50800.0
2012-09-24 12:30:00,19.67,19.67,19.64,19.65,36400.0,16.2501,16.2501,16.2253,16.2336,36400.0
2012-09-24 12:40:00,19.64,19.66,19.64,19.66,98000.0,16.2253,16.2418,16.2253,16.2418,98000.0
2012-09-24 12:50:00,19.66,19.66,19.64,19.64,118800.0,16.2418,16.2418,16.2253,16.2253,118800.0
2012-09-24 13:00:00,19.64,19.64,19.63,19.64,39600.0,16.2253,16.2253,16.2171,16.2253,39600.0
2012-09-24 13:10:00,19.64,19.64,19.61,19.62,55600.0,16.2253,16.2253,16.2005,16.2088,55600.0
2012-09-24 13:20:00,19.62,19.63,19.61,19.62,22400.0,16.2088,16.2171,16.2005,16.2088,22400.0
2012-09-24 13:30:00,19.62,19.62,19.59,19.6,69200.0,16.2088,16.2088,16.184,16.1923,69200.0
2012-09-24 13:40:00,19.6,19.61,19.59,19.59,39200.0,16.1923,16.2005,16.184,16.184,39200.0
2012-09-24 13:50:00,19.6,19.61,19.6,19.6,126000.0,16.1923,16.2005,16.1923,16.1923,126000.0
2012-09-24 14:00:00,19.6,19.61,19.6,19.61,46800.0,16.1923,16.2005,16.1923,16.2005,46800.0
2012-09-24 14:10:00,19.61,19.64,19.61,19.64,111600.0,16.2005,16.2253,16.2005,16.2253,111600.0
2012-09-24 14:20:00,19.64,19.68,19.64,19.68,87200.0,16.2253,16.2584,16.2253,16.2584,87200.0
2012-09-24 14:30:00,19.69,19.71,19.67,19.7,115200.0,16.2666,16.2832,16.2501,16.2749,115200.0
2012-09-24 14:40:00,19.7,19.71,19.7,19.71,45200.0,16.2749,16.2832,16.2749,16.2832,45200.0
2012-09-24 14:50:00,19.7,19.73,19.68,19.68,57200.0,16.2749,16.2997,16.2584,16.2584,57200.0
2012-09-24 15:00:00,19.69,19.69,19.66,19.66,37200.0,16.2666,16.2666,16.2418,16.2418,37200.0
2012-09-24 15:10:00,19.67,19.67,19.65,19.66,57600.0,16.2501,16.2501,16.2336,16.2418,57600.0
2012-09-24 15:20:00,19.66,19.66,19.64,19.66,68400.0,16.2418,16.2418,16.2253,16.2418,68400.0
2012-09-24 15:30:00,19.66,19.66,19.64,19.65,64800.0,16.2418,16.2418,16.2253,16.2336,64800.0
2012-09-24 15:40:00,19.64,19.66,19.61,19.62,63600.0,16.2253,16.2418,16.2005,16.2088,63600.0
2012-09-24 15:50:00,19.62,19.64,19.6,19.64,780000.0,16.2088,16.2253,16.1923,16.2253,780000.0
2012-09-25 09:30:00,19.71,19.72,19.67,19.68,184800.0,16.3259,16.3342,16.2927,16.301,184800.0
2012-09-25 09:40:00,19.69,19.69,19.65,19.65,94000.0,16.3093,16.3093,16.2762,16.2762,94000.0
2012-09-25 09:50:00,19.64,19.64,19.61,19.63,61600.0,16.2679,16.2679,16.243,16.2596,61600.0
2012-09-25 10:00:00,19.63,19.69,19.62,19.69,164400.0,16.2596,16.3093,16.2513,16.3093,164400.0
2012-09-25 10:10:00,19.69,19.71,19.69,19.69,42800.0,16.3093,16.3259,16.3093,16.3093,42800.0
2012-09-25 10:20:00,19.69,19.71,19.66,19.68,140400.0,16.3093,16.3259,16.2845,16.301,140400.0
2012-09-25 10:30:00,19.69,19.69,19.67,19.67,15200.0,16.3093,16.3093,16.2927,16.2927,15200.0
2012-09-25 10:40:00,19.66,19.68,19.66,19.68,22400.0,16.2845,16.301,16.2845,16.301,22400.0
2012-09-25 10:50:00,19.69,19.69,19.67,19.67,20400.0,16.3093,16.3093,16.2927,16.2927,20400.0
2012-09-25 11:00:00,19.68,19.7,19.68,19.69,53600.0,16.301,16.3176,16.301,16.3093,53600.0
2012-09-25 11:10:00,19.69,19.7,19.68,19.69,17200.0,16.3093,16.3176,16.301,16.3093,17200.0
2012-09-25 11:20:00,19.69,19.7,19.68,19.68,30800.0,16.3093,16.3176,16.301,16.301,30800.0
2012-09-25 11:30:00,19.69,19.69,19.68,19.69,43600.0,16.3093,16.3093,16.301,16.3093,43600.0
2012-09-25 11:40:00,19.69,19.69,19.66,19.66,27200.0,16.3093,16.3093,16.2845,16.2845,27200.0
2012-09-25 11:50:00,19.66,19.66,19.62,19.64,66000.0,16.2845,16.2845,16.2513,16.2679,66000.0
2012-09-25 12:00:00,19.64,19.64,19.61,19.63,91600.0,16.2679,16.2679,16.243,16.2596,91600.0
2012-09-25 12:10:00,19.63,19.64,19.59,19.6,66800.0,16.2596,16.2679,16.2265,16.2348,66800.0
2012-09-25 12:20:00,19.59,19.6,19.58,19.6,19200.0,16.2265,16.2348,16.2182,16.2348,19200.0
2012-09-25 12:30:00,19.6,19.61,19.52,19.52,158000.0,16.2348,16.243,16.1685,16.1685,158000.0
2012-09-25 12:40:00,19.52,19.52,19.49,19.51,119200.0,16.1685,16.1685,16.1437,16.1602,119200.0
2012-09-25 12:50:00,19.5,19.53,19.49,19.53,100800.0,16.1519,16.1768,16.1437,16.1768,100800.0
2012-09-25 13:00:00,19.53,19.53,19.49,19.5,34000.0,16.1768,16.1768,16.1437,16.1519,34000.0
2012-09-25 13:10:00,19.5,19.52,19.49,19.51,30000.0,16.1519,16.1685,16.1437,16.1602,30000.0
2012-09-25 13:20:00,19.51,19.51,19.5,19.5,33600.0,16.1602,16.1602,16.1519,16.1519,33600.0
2012-09-25 13:30:00,19.5,19.55,19.5,19.52,81600.0,16.1519,16.1934,16.1519,16.1685,81600.0
2012-09-25 13:40:00,19.52,19.52,19.47,19.47,64400.0,16.1685,16.1685,16.1271,16.1271,64400.0
2012-09-25 13:50:00,19.48,19.5,19.48,19.5,28000.0,16.1354,16.1519,16.1354,16.1519,28000.0
2012-09-25 14:00:00,19.5,19.5,19.49,19.49,37200.0,16.1519,16.1519,16.1437,16.1437,37200.0
2012-09-25 14:10:00,19.49,19.51,19.47,19.47,50800.0,16.1437,16.1602,16.1271,16.1271,50800.0
2012-09-25 14:20:00,19.47,19.47,19.44,19.46,40800.0,16.1271,16.1271,16.1022,16.1188,40800.0
2012-09-25 14:30:00,19.45,19.47,19.45,19.47,18400.0,16.1105,16.1271,16.1105,16.1271,18400.0
2012-09-25 14:40:00,19.47,19.47,19.42,19.44,81200.0,16.1271,16.1271,16.0857,16.1022,81200.0
2012-09-25 14:50:00,19.44,19.44,19.41,19.41,92400.0,16.1022,16.1022,16.0774,16.0774,92400.0
2012-09-25 15:00:00,19.42,19.42,19.38,19.38,95200.0,16.0857,16.0857,16.0525,16.0525,95200.0
2012-09-25 15:10:00,19.38,19.38,19.32,19.32,168000.0,16.0525,16.0525,16.0028,16.0028,168000.0
2012-09-25 15:20:00,19.32,19.4,19.32,19.36,402000.0,16.0028,16.0691,16.0028,16.036,402000.0
2012-09-25 15:30:00,19.36,19.39,19.34,19.34,179600.0,16.036,16.0608,16.0194,16.0194,179600.0
2012-09-25 15:40:00,19.34,19.35,19.31,19.32,220800.0,16.0194,16.0277,15.9946,16.0028,220800.0
2012-09-25 15:50:00,19.32,19.33,19.3,19.33,769200.0,16.0028,16.0111,15.9863,16.0111,769200.0
2012-09-26 09:30:00,19.35,19.37,19.32,19.32,529600.0,16.0277,16.0443,16.0028,16.0028,529600.0
2012-09-26 09:40:00,19.32,19.34,19.3,19.3,141600.0,16.0028,16.0194,15.9863,15.9863,141600.0
2012-09-26 09:50:00,19.3,19.33,19.3,19.32,197600.0,15.9863,16.0111,15.9863,16.0028,197600.0
2012-09-26 10:00:00,19.31,19.33,19.28,19.31,54400.0,15.9946,16.0111,15.9697,15.9946,54400.0
2012-09-26 10:10:00,19.32,19.32,19.25,19.29,107600.0,16.0028,16.0028,15.9449,15.978,107600.0
2012-09-26 10:20:00,19.28,19.28,19.2,19.2,100800.0,15.9697,15.9697,15.9034,15.9034,100800.0
2012-09-26 10:30:00,19.2,19.22,19.14,19.16,240400.0,15.9034,15.92,15.8537,15.8703,240400.0
2012-09-26 10:40:00,19.15,19.18,19.14,19.18,101600.0,15.862,15.8869,15.8537,15.8869,101600.0
2012-09-26 10:50:00,19.18,19.2,19.14,19.14,64000.0,15.8869,15.9034,15.8537,15.8537,64000.0
2012-09-26 11:00:00,19.14,19.18,19.14,19.18,51600.0,15.8537,15.8869,15.8537,15.8869,51600.0
2012-09-26 11:10:00,19.17,19.22,19.17,19.22,96800.0,15.8786,15.92,15.8786,15.92,96800.0
2012-09-26 11:20:00,19.22,19.22,19.2,19.2,45200.0,15.92,15.92,15.9034,15.9034,45200.0
2012-09-26 11:30:00,19.19,19.19,19.17,19.19,66800.0,15.8952,15.8952,15.8786,15.8952,66800.0
2012-09-26 11:40:00,19.19,19.23,19.19,19.21,30800.0,15.8952,15.9283,15.8952,15.9117,30800.0
2012-09-26 11:50:00,19.21,19.21,19.2,19.2,50000.0,15.9117,15.9117,15.9034,15.9034,50000.0
2012-09-26 12:00:00,19.21,19.23,19.2,19.23,258800.0,15.9117,15.9283,15.9034,15.9283,258800.0
2012-09-26 12:10:00,19.23,19.24,19.22,19.22,83200.0,15.9283,15.9366,15.92,15.92,83200.0
2012-09-26 12:20:00,19.22,19.22,19.18,19.19,63600.0,15.92,15.92,15.8869,15.8952,63600.0
2012-09-26 12:30:00,19.19,19.2,19.19,19.2,28400.0,15.8952,15.9034,15.8952,15.9034,28400.0
2012-09-26 12:40:00,19.2,19.2,19.18,19.19,39200.0,15.9034,15.9034,15.8869,15.8952,39200.0
2012-09-26 12:50:00,19.18,19.22,19.18,19.2,65200.0,15.8869,15.92,15.8869,15.9034,65200.0
2012-09-26 13:00:00,19.21,19.23,19.2,19.22,58000.0,15.9117,15.9283,15.9034,15.92,58000.0
2012-09-26 13:10:00,19.22,19.23,19.21,19.22,16000.0,15.92,15.9283,15.9117,15.92,16000.0
2012-09-26 13:20:00,19.22,19.24,19.22,19.23,26800.0,15.92,15.9366,15.92,15.9283,26800.0
2012-09-26 13:30:00,19.23,19.23,19.21,19.22,32800.0,15.9283,15.9283,15.9117,15.92,32800.0
2012-09-26 13:40:00,19.22,19.23,19.19,19.2,26400.0,15.92,15.9283,15.8952,15.9034,26400.0
2012-09-26 13:50:00,19.21,19.22,19.16,19.16,39600.0,15.9117,15.92,15.8703,15.8703,39600.0
2012-09-26 14:00:00,19.16,19.21,19.16,19.19,93600.0,15.8703,15.9117,15.8703,15.8952,93600.0
2012-09-26 14:10:00,19.18,19.21,19.17,19.21,15600.0,15.8869,15.9117,15.8786,15.9117,15600.0
2012-09-26 14:20:00,19.21,19.24,19.21,19.23,33200.0,15.9117,15.9366,15.9117,15.9283,33200.0
2012-09-26 14:30:00,19.21,19.22,19.19,19.21,48400.0,15.9117,15.92,15.8952,15.9117,48400.0
2012-09-26 14:40:00,19.2,19.21,19.18,19.19,54000.0,15.9034,15.9117,15.8869,15.8952,54000.0
2012-09-26 14:50:00,19.18,19.19,19.16,19.18,96800.0,15.8869,15.8952,15.8703,15.8869,96800.0
2012-09-26 15:00:00,19.18,19.19,19.13,19.14,113200.0,15.8869,15.8952,15.8455,15.8537,113200.0
2012-09-26 15:10:00,19.15,19.16,19.14,19.14,64800.0,15.862,15.8703,15.8537,15.8537,64800.0
2012-09-26 15:20:00,19.16,19.16,19.13,19.14,30800.0,15.8703,15.8703,15.8455,15.8537,30800.0
2012-09-26 15:30:00,19.13,19.15,19.12,19.14,91600.0,15.8455,15.862,15.8372,15.8537,91600.0
2012-09-26 15:40:00,19.14,19.17,19.14,19.15,120800.0,15.8537,15.8786,15.8537,15.862,120800.0
2012-09-26 15:50:00,19.14,19.19,19.14,19.18,344400.0,15.8537,15.8952,15.8537,15.8869,344400.0
2012-09-27 09:30:00,19.25,19.27,19.22,19.22,272400.0,15.9449,15.9614,15.92,15.92,272400.0
2012-09-27 09:40:00,19.22,19.23,19.2,19.23,74000.0,15.92,15.9283,15.9034,15.9283,74000.0
2012-09-27 09:50:00,19.22,19.22,19.18,19.21,69600.0,15.92,15.92,15.8869,15.9117,69600.0
2012-09-27 10:00:00,19.2,19.22,19.16,19.18,139600.0,15.9034,15.92,15.8703,15.8869,139600.0
2012-09-27 10:10:00,19.18,19.23,19.16,19.21,119600.0,15.8869,15.9283,15.8703,15.9117,119600.0
2012-09-27 10:20:00,19.21,19.23,19.2,19.21,97600.0,15.9117,15.9283,15.9034,15.9117,97600.0
2012-09-27 10:30:00,19.21,19.22,19.18,19.2,672400.0,15.9117,15.92,15.8869,15.9034,672400.0
2012-09-27 10:40:00,19.2,19.24,19.2,19.23,729200.0,15.9034,15.9366,15.9034,15.9283,729200.0
2012-09-27 10:50:00,19.23,19.25,19.22,19.24,189600.0,15.9283,15.9449,15.92,15.9366,189600.0
2012-09-27 11:00:00,19.24,19.26,19.23,19.23,90400.0,15.9366,15.9531,15.9283,15.9283,90400.0
2012-09-27 11:10:00,19.23,19.25,19.23,19.25,141600.0,15.9283,15.9449,15.9283,15.9449,141600.0
2012-09-27 11:20:00,19.25,19.27,19.22,19.24,128400.0,15.9449,15.9614,15.92,15.9366,128400.0
2012-09-27 11:30:00,19.24,19.27,19.22,19.27,104800.0,15.9366,15.9614,15.92,15.9614,104800.0
2012-09-27 11:40:00,19.27,19.28,19.26,19.27,201600.0,15.9614,15.9697,15.9531,15.9614,201600.0
2012-09-27 11:50:00,19.27,19.34,19.27,19.34,138400.0,15.9614,16.0194,15.9614,16.0194,138400.0
2012-09-27 12:00:00,19.34,19.37,19.33,19.36,153200.0,16.0194,16.0443,16.0111,16.036,153200.0
2012-09-27 12:10:00,19.36,19.36,19.32,19.34,141200.0,16.036,16.036,16.0028,16.0194,141200.0
2012-09-27 12:20:00,19.34,19.38,19.33,19.38,103200.0,16.0194,16.0525,16.0111,16.0525,103200.0
2012-09-27 12:30:00,19.36,19.38,19.35,19.37,85200.0,16.036,16.0525,16.0277,16.0443,85200.0
2012-09-27 12:40:00,19.36,19.38,19.35,19.37,183200.0,16.036,16.0525,16.0277,16.0443,183200.0
2012-09-27 12:50:00,19.37,19.38,19.36,19.37,178000.0,16.0443,16.0525,16.036,16.0443,178000.0
2012-09-27 13:00:00,19.36,19.37,19.36,19.36,86800.0,16.036,16.0443,16.036,16.036,86800.0
2012-09-27 13:10:00,19.36,19.38,19.36,19.37,91200.0,16.036,16.0525,16.036,16.0443,91200.0
2012-09-27 13:20:00,19.37,19.39,19.37,19.38,114400.0,16.0443,16.0608,16.0443,16.0525,114400.0
2012-09-27 13:30:00,19.39,19.44,19.38,19.44,136400.0,16.0608,16.1022,16.0525,16.1022,136400.0
2012-09-27 13:40:00,19.44,19.46,19.43,19.43,121200.0,16.1022,16.1188,16.094,16.094,121200.0
2012-09-27 13:50:00,19.43,19.43,19.41,19.42,77600.0,16.094,16.094,16.0774,16.0857,77600.0
2012-09-27 14:00:00,19.42,19.42,19.4,19.42,129200.0,16.0857,16.0857,16.0691,16.0857,129200.0
2012-09-27 14:10:00,19.41,19.43,19.4,19.43,236000.0,16.0774,16.094,16.0691,16.094,236000.0
2012-09-27 14:20:00,19.42,19.43,19.41,19.43,234800.0,16.0857,16.094,16.0774,16.094,234800.0
2012-09-27 14:30:00,19.43,19.44,19.42,19.43,234800.0,16.094,16.1022,16.0857,16.094,234800.0
2012-09-27 14:40:00,19.43,19.44,19.43,19.44,220000.0,16.094,16.1022,16.094,16.1022,220000.0
2012-09-27 14:50:00,19.44,19.45,19.42,19.43,298400.0,16.1022,16.1105,16.0857,16.094,298400.0
2012-09-27 15:00:00,19.42,19.43,19.42,19.43,229200.0,16.0857,16.094,16.0857,16.094,229200.0
2012-09-27 15:10:00,19.43,19.43,19.41,19.42,302800.0,16.094,16.094,16.0774,16.0857,302800.0
2012-09-27 15:20:00,19.41,19.43,19.41,19.42,234800.0,16.0774,16.094,16.0774,16.0857,234800.0
2012-09-27 15:30:00,19.41,19.43,19.41,19.41,134800.0,16.0774,16.094,16.0774,16.0774,134800.0
2012-09-27 15:40:00,19.41,19.41,19.38,19.39,109200.0,16.0774,16.0774,16.0525,16.0608,109200.0
2012-09-27 15:50:00,19.39,19.4,19.37,19.4,207200.0,16.0608,16.0691,16.0443,16.0691,207200.0
2012-09-28 09:30:00,19.34,19.34,19.29,19.31,60400.0,16.0194,16.0194,15.978,15.9946,60400.0
2012-09-28 09:40:00,19.31,19.33,19.23,19.25,107600.0,15.9946,16.0111,15.9283,15.9449,107600.0
2012-09-28 09:50:00,19.24,19.25,19.22,19.25,47200.0,15.9366,15.9449,15.92,15.9449,47200.0
2012-09-28 10:00:00,19.25,19.29,19.25,19.29,64400.0,15.9449,15.978,15.9449,15.978,64400.0
2012-09-28 10:10:00,19.28,19.28,19.24,19.24,25200.0,15.9697,15.9697,15.9366,15.9366,25200.0
2012-09-28 10:20:00,19.24,19.25,19.21,19.22,37600.0,15.9366,15.9449,15.9117,15.92,37600.0
2012-09-28 10:30:00,19.22,19.25,19.21,19.25,66000.0,15.92,15.9449,15.9117,15.9449,66000.0
2012-09-28 10:40:00,19.25,19.27,19.23,19.26,76000.0,15.9449,15.9614,15.9283,15.9531,76000.0
2012-09-28 10:50:00,19.26,19.28,19.24,19.28,324800.0,15.9531,15.9697,15.9366,15.9697,324800.0
2012-09-28 11:00:00,19.28,19.3,19.26,19.3,33600.0,15.9697,15.9863,15.9531,15.9863,33600.0
2012-09-28 11:10:00,19.29,19.29,19.26,19.27,60000.0,15.978,15.978,15.9531,15.9614,60000.0
2012-09-28 11:20:00,19.27,19.28,19.25,19.25,39200.0,15.9614,15.9697,15.9449,15.9449,39200.0
2012-09-28 11:30:00,19.25,19.28,19.25,19.26,60400.0,15.9449,15.9697,15.9449,15.9531,60400.0
2012-09-28 11:40:00,19.26,19.3,19.26,19.3,29600.0,15.9531,15.9863,15.9531,15.9863,29600.0
2012-09-28 11:50:00,19.29,19.29,19.28,19.29,27200.0,15.978,15.978,15.9697,15.978,27200.0
2012-09-28 12:00:00,19.3,19.33,19.29,19.33,84000.0,15.9863,16.0111,15.978,16.0111,84000.0
2012-09-28 12:10:00,19.33,19.36,19.33,19.34,34000.0,16.0111,16.036,16.0111,16.0194,34000.0
2012-09-28 12:20:00,19.35,19.35,19.3,19.3,24000.0,16.0277,16.0277,15.9863,15.9863,24000.0
2012-09-28 12:30:00,19.31,19.32,19.29,19.29,31600.0,15.9946,16.0028,15.978,15.978,31600.0
2012-09-28 12:40:00,19.3,19.3,19.29,19.3,38000.0,15.9863,15.9863,15.978,15.9863,38000.0
2012-09-28 12:50:00,19.3,19.31,19.3,19.31,90400.0,15.9863,15.9946,15.9863,15.9946,90400.0
2012-09-28 13:00:00,19.31,19.33,19.29,19.3,58800.0,15.9946,16.0111,15.978,15.9863,58800.0
2012-09-28 13:10:00,19.3,19.31,19.28,19.3,43600.0,15.9863,15.9946,15.9697,15.9863,43600.0
2012-09-28 13:20:00,19.3,19.34,19.3,19.32,40400.0,15.9863,16.0194,15.9863,16.0028,40400.0
2012-09-28 13:30:00,19.33,19.37,19.32,19.37,67200.0,16.0111,16.0443,16.0028,16.0443,67200.0
2012-09-28 13:40:00,19.37,19.38,19.36,19.37,36400.0,16.0443,16.0525,16.036,16.0443,36400.0
2012-09-28 13:50:00,19.37,19.37,19.35,19.36,52000.0,16.0443,16.0443,16.0277,16.036,52000.0
2012-09-28 14:00:00,19.36,19.37,19.34,19.34,38800.0,16.036,16.0443,16.0194,16.0194,38800.0
2012-09-28 14:10:00,19.34,19.36,19.34,19.35,50000.0,16.0194,16.036,16.0194,16.0277,50000.0
2012-09-28 14:20:00,19.35,19.35,19.33,19.33,56000.0,16.0277,16.0277,16.0111,16.0111,56000.0
2012-09-28 14:30:00,19.33,19.34,19.31,19.34,56000.0,16.0111,16.0194,15.9946,16.0194,56000.0
2012-09-28 14:40:00,19.34,19.36,19.33,19.35,64800.0,16.0194,16.036,16.0111,16.0277,64800.0
2012-09-28 14:50:00,19.35,19.36,19.34,19.34,50000.0,16.0277,16.036,16.0194,16.0194,50000.0
2012-09-28 15:00:00,19.34,19.35,19.32,19.34,106000.0,16.0194,16.0277,16.0028,16.0194,106000.0
2012-09-28 15:10:00,19.34,19.36,19.32,19.32,55200.0,16.0194,16.036,16.0028,16.0028,55200.0
2012-09-28 15:20:00,19.33,19.33,19.3,19.31,96000.0,16.0111,16.0111,15.9863,15.9946,96000.0
2012-09-28 15:30:00,19.31,19.33,19.28,19.29,132000.0,15.9946,16.0111,15.9697,15.978,132000.0
2012-09-28 15:40:00,19.29,19.33,19.28,19.32,158400.0,15.978,16.0111,15.9697,16.0028,158400.0
2012-09-28 15:50:00,19.32,19.33,19.25,19.25,324800.0,16.0028,16.0111,15.9449,15.9449,324800.0
2012-10-01 09:30:00,19.35,19.41,19.3,19.4,386000.0,16.0277,16.0774,15.9863,16.0691,386000.0
2012-10-01 09:40:00,19.41,19.41,19.36,19.36,134800.0,16.0774,16.0774,16.036,16.036,134800.0
2012-10-01 09:50:00,19.36,19.36,19.34,19.34,53200.0,16.036,16.036,16.0194,16.0194,53200.0
2012-10-01 10:00:00,19.35,19.5,19.35,19.49,172400.0,16.0277,16.1519,16.0277,16.1437,172400.0
2012-10-01 10:10:00,19.49,19.51,19.48,19.49,77200.0,16.1437,16.1602,16.1354,16.1437,77200.0
2012-10-01 10:20:00,19.49,19.49,19.45,19.45,36400.0,16.1437,16.1437,16.1105,16.1105,36400.0
2012-10-01 10:30:00,19.45,19.45,19.43,19.45,54400.0,16.1105,16.1105,16.094,16.1105,54400.0
2012-10-01 10:40:00,19.44,19.44,19.4,19.42,40000.0,16.1022,16.1022,16.0691,16.0857,40000.0
2012-10-01 10:50:00,19.41,19.43,19.4,19.42,42800.0,16.0774,16.094,16.0691,16.0857,42800.0
2012-10-01 11:00:00,19.42,19.45,19.42,19.45,48000.0,16.0857,16.1105,16.0857,16.1105,48000.0
2012-10-01 11:10:00,19.45,19.47,19.45,19.45,90800.0,16.1105,16.1271,16.1105,16.1105,90800.0
2012-10-01 11:20:00,19.46,19.47,19.43,19.44,83600.0,16.1188,16.1271,16.094,16.1022,83600.0
2012-10-01 11:30:00,19.43,19.43,19.41,19.42,44000.0,16.094,16.094,16.0774,16.0857,44000.0
2012-10-01 11:40:00,19.42,19.43,19.42,19.43,30000.0,16.0857,16.094,16.0857,16.094,30000.0
2012-10-01 11:50:00,19.42,19.42,19.35,19.36,272000.0,16.0857,16.0857,16.0277,16.036,272000.0
2012-10-01 12:00:00,19.35,19.36,19.33,19.35,100000.0,16.0277,16.036,16.0111,16.0277,100000.0
2012-10-01 12:10:00,19.34,19.37,19.34,19.36,50000.0,16.0194,16.0443,16.0194,16.036,50000.0
2012-10-01 12:20:00,19.35,19.36,19.34,19.36,36800.0,16.0277,16.036,16.0194,16.036,36800.0
2012-10-01 12:30:00,19.36,19.37,19.34,19.35,80000.0,16.036,16.0443,16.0194,16.0277,80000.0
2012-10-01 12:40:00,19.35,19.37,19.3,19.3,86000.0,16.0277,16.0443,15.9863,15.9863,86000.0
2012-10-01 12:50:00,19.29,19.31,19.29,19.3,33200.0,15.978,15.9946,15.978,15.9863,33200.0
2012-10-01 13:00:00,19.3,19.31,19.29,19.29,26400.0,15.9863,15.9946,15.978,15.978,26400.0
2012-10-01 13:10:00,19.28,19.28,19.24,19.25,98800.0,15.9697,15.9697,15.9366,15.9449,98800.0
2012-10-01 13:20:00,19.25,19.28,19.25,19.27,72000.0,15.9449,15.9697,15.9449,15.9614,72000.0
2012-10-01 13:30:00,19.28,19.28,19.25,19.26,38400.0,15.9697,15.9697,15.9449,15.9531,38400.0
2012-10-01 13:40:00,19.24,19.28,19.24,19.28,58800.0,15.9366,15.9697,15.9366,15.9697,58800.0
2012-10-01 13:50:00,19.28,19.31,19.28,19.31,34800.0,15.9697,15.9946,15.9697,15.9946,34800.0
2012-10-01 14:00:00,19.31,19.34,19.3,19.32,50400.0,15.9946,16.0194,15.9863,16.0028,50400.0
2012-10-01 14:10:00,19.32,19.33,19.3,19.31,42000.0,16.0028,16.0111,15.9863,15.9946,42000.0
2012-10-01 14:20:00,19.33,19.36,19.32,19.36,88000.0,16.0111,16.036,16.0028,16.036,88000.0
2012-10-01 14:30:00,19.36,19.4,19.35,19.39,77200.0,16.036,16.0691,16.0277,16.0608,77200.0
2012-10-01 14:40:00,19.38,19.4,19.38,19.38,64400.0,16.0525,16.0691,16.0525,16.0525,64400.0
2012-10-01 14:50:00,19.39,19.39,19.38,19.39,22800.0,16.0608,16.0608,16.0525,16.0608,22800.0
2012-10-01 15:00:00,19.39,19.39,19.35,19.36,59600.0,16.0608,16.0608,16.0277,16.036,59600.0
2012-10-01 15:10:00,19.35,19.35,19.3,19.3,101600.0,16.0277,16.0277,15.9863,15.9863,101600.0
2012-10-01 15:20:00,19.3,19.31,19.26,19.31,76000.0,15.9863,15.9946,15.9531,15.9946,76000.0
2012-10-01 15:30:00,19.31,19.32,19.28,19.3,98800.0,15.9946,16.0028,15.9697,15.9863,98800.0
2012-10-01 15:40:00,19.31,19.34,19.29,19.32,138000.0,15.9946,16.0194,15.978,16.0028,138000.0
2012-10-01 15:50:00,19.33,19.34,19.31,19.33,179200.0,16.0111,16.0194,15.9946,16.0111,179200.0
2012-10-02 09:30:00,19.44,19.44,19.39,19.39,141200.0,16.1022,16.1022,16.0608,16.0608,141200.0
2012-10-02 09:40:00,19.39,19.4,19.36,19.39,88800.0,16.0608,16.0691,16.036,16.0608,88800.0
2012-10-02 09:50:00,19.38,19.38,19.35,19.35,15200.0,16.0525,16.0525,16.0277,16.0277,15200.0
2012-10-02 10:00:00,19.36,19.36,19.28,19.29,98800.0,16.036,16.036,15.9697,15.978,98800.0
2012-10-02 10:10:00,19.32,19.34,19.3,19.34,76800.0,16.0028,16.0194,15.9863,16.0194,76800.0
2012-10-02 10:20:00,19.34,19.37,19.34,19.36,79200.0,16.0194,16.0443,16.0194,16.036,79200.0
2012-10-02 10:30:00,19.36,19.4,19.36,19.38,96800.0,16.036,16.0691,16.036,16.0525,96800.0
2012-10-02 10:40:00,19.39,19.39,19.36,19.37,36400.0,16.0608,16.0608,16.036,16.0443,36400.0
2012-10-02 10:50:00,19.38,19.38,19.31,19.32,87200.0,16.0525,16.0525,15.9946,16.0028,87200.0
2012-10-02 11:00:00,19.32,19.32,19.29,19.29,170000.0,16.0028,16.0028,15.978,15.978,170000.0
2012-10-02 11:10:00,19.3,19.34,19.29,19.33,50400.0,15.9863,16.0194,15.978,16.0111,50400.0
2012-10-02 11:20:00,19.34,19.34,19.31,19.32,29600.0,16.0194,16.0194,15.9946,16.0028,29600.0
2012-10-02 11:30:00,19.34,19.36,19.27,19.29,43200.0,16.0194,16.036,15.9614,15.978,43200.0
2012-10-02 11:40:00,19.28,19.31,19.25,19.3,96000.0,15.9697,15.9946,15.9449,15.9863,96000.0
2012-10-02 11:50:00,19.29,19.31,19.29,19.31,46800.0,15.978,15.9946,15.978,15.9946,46800.0
2012-10-02 12:00:00,19.31,19.33,19.3,19.31,34000.0,15.9946,16.0111,15.9863,15.9946,34000.0
2012-10-02 12:10:00,19.32,19.35,19.32,19.33,24000.0,16.0028,16.0277,16.0028,16.0111,24000.0
2012-10-02 12:20:00,19.33,19.33,19.31,19.32,11600.0,16.0111,16.0111,15.9946,16.0028,11600.0
2012-10-02 12:30:00,19.31,19.32,19.29,19.3,24400.0,15.9946,16.0028,15.978,15.9863,24400.0
2012-10-02 12:40:00,19.3,19.32,19.3,19.32,8000.0,15.9863,16.0028,15.9863,16.0028,8000.0
2012-10-02 12:50:00,19.31,19.32,19.29,19.29,20800.0,15.9946,16.0028,15.978,15.978,20800.0
2012-10-02 13:00:00,19.3,19.31,19.3,19.31,27200.0,15.9863,15.9946,15.9863,15.9946,27200.0
2012-10-02 13:10:00,19.31,19.32,19.3,19.31,29200.0,15.9946,16.0028,15.9863,15.9946,29200.0
2012-10-02 13:20:00,19.32,19.32,19.31,19.31,32400.0,16.0028,16.0028,15.9946,15.9946,32400.0
2012-10-02 13:30:00,19.31,19.33,19.29,19.33,41600.0,15.9946,16.0111,15.978,16.0111,41600.0
2012-10-02 13:40:00,19.33,19.34,19.32,19.33,34400.0,16.0111,16.0194,16.0028,16.0111,34400.0
2012-10-02 13:50:00,19.32,19.32,19.28,19.31,25200.0,16.0028,16.0028,15.9697,15.9946,25200.0
2012-10-02 14:00:00,19.31,19.32,19.3,19.3,17600.0,15.9946,16.0028,15.9863,15.9863,17600.0
2012-10-02 14:10:00,19.31,19.31,19.3,19.31,11200.0,15.9946,15.9946,15.9863,15.9946,11200.0
2012-10-02 14:20:00,19.31,19.31,19.27,19.28,24800.0,15.9946,15.9946,15.9614,15.9697,24800.0
2012-10-02 14:30:00,19.28,19.29,19.27,19.27,61600.0,15.9697,15.978,15.9614,15.9614,61600.0
2012-10-02 14:40:00,19.27,19.29,19.26,19.28,94800.0,15.9614,15.978,15.9531,15.9697,94800.0
2012-10-02 14:50:00,19.28,19.29,19.27,19.29,41600.0,15.9697,15.978,15.9614,15.978,41600.0
2012-10-02 15:00:00,19.28,19.31,19.28,19.29,54800.0,15.9697,15.9946,15.9697,15.978,54800.0
2012-10-02 15:10:00,19.3,19.3,19.28,19.3,102000.0,15.9863,15.9863,15.9697,15.9863,102000.0
2012-10-02 15:20:00,19.3,19.31,19.3,19.31,24400.0,15.9863,15.9946,15.9863,15.9946,24400.0
2012-10-02 15:30:00,19.31,19.33,19.3,19.32,47200.0,15.9946,16.0111,15.9863,16.0028,47200.0
2012-10-02 15:40:00,19.32,19.34,19.31,19.32,57200.0,16.0028,16.0194,15.9946,16.0028,57200.0
2012-10-02 15:50:00,19.32,19.34,19.31,19.33,95200.0,16.0028,16.0194,15.9946,16.0111,95200.0
2012-10-03 09:30:00,19.38,19.38,19.32,19.32,145600.0,16.0525,16.0525,16.0028,16.0028,145600.0
2012-10-03 09:40:00,19.31,19.33,19.27,19.28,82800.0,15.9946,16.0111,15.9614,15.9697,82800.0
2012-10-03 09:50:00,19.28,19.29,19.24,19.25,154000.0,15.9697,15.978,15.9366,15.9449,154000.0
2012-10-03 10:00:00,19.25,19.28,19.19,19.24,186800.0,15.9449,15.9697,15.8952,15.9366,186800.0
2012-10-03 10:10:00,19.25,19.34,19.23,19.34,130400.0,15.9449,16.0194,15.9283,16.0194,130400.0
2012-10-03 10:20:00,19.33,19.34,19.32,19.34,56400.0,16.0111,16.0194,16.0028,16.0194,56400.0
2012-10-03 10:30:00,19.34,19.34,19.31,19.33,73200.0,16.0194,16.0194,15.9946,16.0111,73200.0
2012-10-03 10:40:00,19.33,19.33,19.3,19.3,30400.0,16.0111,16.0111,15.9863,15.9863,30400.0
2012-10-03 10:50:00,19.31,19.31,19.28,19.3,54800.0,15.9946,15.9946,15.9697,15.9863,54800.0
2012-10-03 11:00:00,19.3,19.33,19.3,19.32,122400.0,15.9863,16.0111,15.9863,16.0028,122400.0
2012-10-03 11:10:00,19.33,19.36,19.33,19.34,90000.0,16.0111,16.036,16.0111,16.0194,90000.0
2012-10-03 11:20:00,19.34,19.35,19.33,19.34,58400.0,16.0194,16.0277,16.0111,16.0194,58400.0
2012-10-03 11:30:00,19.33,19.34,19.33,19.34,42000.0,16.0111,16.0194,16.0111,16.0194,42000.0
2012-10-03 11:40:00,19.34,19.39,19.33,19.38,111200.0,16.0194,16.0608,16.0111,16.0525,111200.0
2012-10-03 11:50:00,19.39,19.4,19.36,19.4,78800.0,16.0608,16.0691,16.036,16.0691,78800.0
2012-10-03 12:00:00,19.4,19.4,19.38,19.39,42000.0,16.0691,16.0691,16.0525,16.0608,42000.0
2012-10-03 12:10:00,19.38,19.4,19.38,19.39,32400.0,16.0525,16.0691,16.0525,16.0608,32400.0
2012-10-03 12:20:00,19.39,19.41,19.39,19.41,40000.0,16.0608,16.0774,16.0608,16.0774,40000.0
2012-10-03 12:30:00,19.41,19.42,19.4,19.4,47200.0,16.0774,16.0857,16.0691,16.0691,47200.0
2012-10-03 12:40:00,19.4,19.41,19.39,19.4,55600.0,16.0691,16.0774,16.0608,16.0691,55600.0
2012-10-03 12:50:00,19.4,19.41,19.39,19.39,36000.0,16.0691,16.0774,16.0608,16.0608,36000.0
2012-10-03 13:00:00,19.39,19.4,19.38,19.39,125200.0,16.0608,16.0691,16.0525,16.0608,125200.0
2012-10-03 13:10:00,19.39,19.4,19.38,19.39,24800.0,16.0608,16.0691,16.0525,16.0608,24800.0
2012-10-03 13:20:00,19.39,19.4,19.38,19.39,33200.0,16.0608,16.0691,16.0525,16.0608,33200.0
2012-10-03 13:30:00,19.38,19.38,19.3,19.32,187600.0,16.0525,16.0525,15.9863,16.0028,187600.0
2012-10-03 13:40:00,19.31,19.33,19.3,19.3,102800.0,15.9946,16.0111,15.9863,15.9863,102800.0
2012-10-03 13:50:00,19.31,19.33,19.31,19.31,32800.0,15.9946,16.0111,15.9946,15.9946,32800.0
2012-10-03 14:00:00,19.31,19.32,19.3,19.31,82400.0,15.9946,16.0028,15.9863,15.9946,82400.0
2012-10-03 14:10:00,19.32,19.33,19.3,19.31,57600.0,16.0028,16.0111,15.9863,15.9946,57600.0
2012-10-03 14:20:00,19.31,19.31,19.27,19.28,125200.0,15.9946,15.9946,15.9614,15.9697,125200.0
2012-10-03 14:30:00,19.28,19.3,19.27,19.29,62800.0,15.9697,15.9863,15.9614,15.978,62800.0
2012-10-03 14:40:00,19.29,19.29,19.28,19.28,46400.0,15.978,15.978,15.9697,15.9697,46400.0
2012-10-03 14:50:00,19.28,19.28,19.25,19.26,89600.0,15.9697,15.9697,15.9449,15.9531,89600.0
2012-10-03 15:00:00,19.26,19.26,19.22,19.23,103200.0,15.9531,15.9531,15.92,15.9283,103200.0
2012-10-03 15:10:00,19.23,19.27,19.22,19.25,106000.0,15.9283,15.9614,15.92,15.9449,106000.0
2012-10-03 15:20:00,19.25,19.29,19.25,19.28,96400.0,15.9449,15.978,15.9449,15.9697,96400.0
2012-10-03 15:30:00,19.28,19.28,19.26,19.28,65200.0,15.9697,15.9697,15.9531,15.9697,65200.0
2012-10-03 15:40:00,19.29,19.29,19.27,19.27,56400.0,15.978,15.978,15.9614,15.9614,56400.0
2012-10-03 15:50:00,19.27,19.29,19.26,19.27,132000.0,15.9614,15.978,15.9531,15.9614,132000.0
2012-10-04 09:30:00,19.35,19.36,19.29,19.3,60400.0,16.0277,16.036,15.978,15.9863,60400.0
2012-10-04 09:40:00,19.29,19.3,19.27,19.29,39600.0,15.978,15.9863,15.9614,15.978,39600.0
2012-10-04 09:50:00,19.3,19.3,19.28,19.28,58000.0,15.9863,15.9863,15.9697,15.9697,58000.0
2012-10-04 10:00:00,19.29,19.33,19.26,19.33,286800.0,15.978,16.0111,15.9531,16.0111,286800.0
2012-10-04 10:10:00,19.33,19.39,19.33,19.36,211200.0,16.0111,16.0608,16.0111,16.036,211200.0
2012-10-04 10:20:00,19.36,19.37,19.34,19.34,168400.0,16.036,16.0443,16.0194,16.0194,168400.0
2012-10-04 10:30:00,19.34,19.34,19.32,19.33,94400.0,16.0194,16.0194,16.0028,16.0111,94400.0
2012-10-04 10:40:00,19.33,19.34,19.29,19.29,158800.0,16.0111,16.0194,15.978,15.978,158800.0
2012-10-04 10:50:00,19.29,19.31,19.27,19.29,242000.0,15.978,15.9946,15.9614,15.978,242000.0
2012-10-04 11:00:00,19.29,19.3,19.25,19.27,294000.0,15.978,15.9863,15.9449,15.9614,294000.0
2012-10-04 11:10:00,19.27,19.28,19.25,19.25,91200.0,15.9614,15.9697,15.9449,15.9449,91200.0
2012-10-04 11:20:00,19.25,19.25,19.18,19.18,308000.0,15.9449,15.9449,15.8869,15.8869,308000.0
2012-10-04 11:30:00,19.19,19.2,19.17,19.2,144800.0,15.8952,15.9034,15.8786,15.9034,144800.0
2012-10-04 11:40:00,19.2,19.23,19.2,19.23,152400.0,15.9034,15.9283,15.9034,15.9283,152400.0
2012-10-04 11:50:00,19.23,19.24,19.22,19.24,96000.0,15.9283,15.9366,15.92,15.9366,96000.0
2012-10-04 12:00:00,19.24,19.28,19.24,19.27,133600.0,15.9366,15.9697,15.9366,15.9614,133600.0
2012-10-04 12:10:00,19.28,19.31,19.28,19.31,105200.0,15.9697,15.9946,15.9697,15.9946,105200.0
2012-10-04 12:20:00,19.31,19.33,19.31,19.31,82400.0,15.9946,16.0111,15.9946,15.9946,82400.0
2012-10-04 12:30:00,19.32,19.33,19.32,19.32,200400.0,16.0028,16.0111,16.0028,16.0028,200400.0
2012-10-04 12:40:00,19.33,19.33,19.31,19.31,73600.0,16.0111,16.0111,15.9946,15.9946,73600.0
2012-10-04 12:50:00,19.31,19.31,19.3,19.3,67200.0,15.9946,15.9946,15.9863,15.9863,67200.0
2012-10-04 13:00:00,19.3,19.32,19.3,19.32,71200.0,15.9863,16.0028,15.9863,16.0028,71200.0
2012-10-04 13:10:00,19.32,19.34,19.31,19.34,67200.0,16.0028,16.0194,15.9946,16.0194,67200.0
2012-10-04 13:20:00,19.34,19.37,19.33,19.36,205600.0,16.0194,16.0443,16.0111,16.036,205600.0
2012-10-04 13:30:00,19.36,19.41,19.36,19.4,200800.0,16.036,16.0774,16.036,16.0691,200800.0
2012-10-04 13:40:00,19.4,19.41,19.39,19.4,56800.0,16.0691,16.0774,16.0608,16.0691,56800.0
2012-10-04 13:50:00,19.4,19.41,19.39,19.41,216800.0,16.0691,16.0774,16.0608,16.0774,216800.0
2012-10-04 14:00:00,19.41,19.42,19.33,19.38,270000.0,16.0774,16.0857,16.0111,16.0525,270000.0
2012-10-04 14:10:00,19.38,19.39,19.36,19.36,63600.0,16.0525,16.0608,16.036,16.036,63600.0
2012-10-04 14:20:00,19.36,19.37,19.35,19.37,52400.0,16.036,16.0443,16.0277,16.0443,52400.0
2012-10-04 14:30:00,19.37,19.38,19.36,19.37,73600.0,16.0443,16.0525,16.036,16.0443,73600.0
2012-10-04 14:40:00,19.37,19.4,19.37,19.38,116400.0,16.0443,16.0691,16.0443,16.0525,116400.0
2012-10-04 14:50:00,19.38,19.38,19.36,19.37,33600.0,16.0525,16.0525,16.036,16.0443,33600.0
2012-10-04 15:00:00,19.37,19.38,19.37,19.38,87200.0,16.0443,16.0525,16.0443,16.0525,87200.0
2012-10-04 15:10:00,19.38,19.39,19.37,19.39,114400.0,16.0525,16.0608,16.0443,16.0608,114400.0
2012-10-04 15:20:00,19.39,19.39,19.36,19.37,92800.0,16.0608,16.0608,16.036,16.0443,92800.0
2012-10-04 15:30:00,19.37,19.38,19.36,19.37,132000.0,16.0443,16.0525,16.036,16.0443,132000.0
2012-10-04 15:40:00,19.37,19.38,19.36,19.37,68400.0,16.0443,16.0525,16.036,16.0443,68400.0
2012-10-04 15:50:00,19.37,19.4,19.35,19.4,251600.0,16.0443,16.0691,16.0277,16.0691,251600.0
2012-10-05 09:30:00,19.48,19.51,19.45,19.5,99600.0,16.1354,16.1602,16.1105,16.1519,99600.0
2012-10-05 09:40:00,19.5,19.5,19.46,19.49,86400.0,16.1519,16.1519,16.1188,16.1437,86400.0
2012-10-05 09:50:00,19.49,19.55,19.49,19.52,126400.0,16.1437,16.1934,16.1437,16.1685,126400.0
2012-10-05 10:00:00,19.52,19.53,19.5,19.53,86000.0,16.1685,16.1768,16.1519,16.1768,86000.0
2012-10-05 10:10:00,19.53,19.56,19.52,19.56,76400.0,16.1768,16.2016,16.1685,16.2016,76400.0
2012-10-05 10:20:00,19.56,19.63,19.56,19.61,167600.0,16.2016,16.2596,16.2016,16.243,167600.0
2012-10-05 10:30:00,19.62,19.63,19.6,19.6,130400.0,16.2513,16.2596,16.2348,16.2348,130400.0
2012-10-05 10:40:00,19.6,19.61,19.57,19.58,58800.0,16.2348,16.243,16.2099,16.2182,58800.0
2012-10-05 10:50:00,19.59,19.6,19.58,19.58,42800.0,16.2265,16.2348,16.2182,16.2182,42800.0
2012-10-05 11:00:00,19.59,19.59,19.57,19.58,54000.0,16.2265,16.2265,16.2099,16.2182,54000.0
2012-10-05 11:10:00,19.58,19.59,19.58,19.59,29200.0,16.2182,16.2265,16.2182,16.2265,29200.0
2012-10-05 11:20:00,19.59,19.59,19.57,19.57,18800.0,16.2265,16.2265,16.2099,16.2099,18800.0
2012-10-05 11:30:00,19.57,19.59,19.56,19.56,66400.0,16.2099,16.2265,16.2016,16.2016,66400.0
2012-10-05 11:40:00,19.56,19.56,19.54,19.54,18800.0,16.2016,16.2016,16.1851,16.1851,18800.0
2012-10-05 11:50:00,19.55,19.55,19.53,19.53,32000.0,16.1934,16.1934,16.1768,16.1768,32000.0
2012-10-05 12:00:00,19.53,19.53,19.49,19.49,64000.0,16.1768,16.1768,16.1437,16.1437,64000.0
2012-10-05 12:10:00,19.49,19.53,19.49,19.52,157200.0,16.1437,16.1768,16.1437,16.1685,157200.0
2012-10-05 12:20:00,19.52,19.52,19.51,19.52,18000.0,16.1685,16.1685,16.1602,16.1685,18000.0
2012-10-05 12:30:00,19.52,19.54,19.52,19.53,43600.0,16.1685,16.1851,16.1685,16.1768,43600.0
2012-10-05 12:40:00,19.52,19.54,19.5,19.51,28400.0,16.1685,16.1851,16.1519,16.1602,28400.0
2012-10-05 12:50:00,19.51,19.51,19.5,19.5,28000.0,16.1602,16.1602,16.1519,16.1519,28000.0
2012-10-05 13:00:00,19.5,19.5,19.5,19.5,12800.0,16.1519,16.1519,16.1519,16.1519,12800.0
2012-10-05 13:10:00,19.51,19.51,19.49,19.5,28800.0,16.1602,16.1602,16.1437,16.1519,28800.0
2012-10-05 13:20:00,19.49,19.5,19.44,19.45,33600.0,16.1437,16.1519,16.1022,16.1105,33600.0
2012-10-05 13:30:00,19.44,19.46,19.44,19.46,46400.0,16.1022,16.1188,16.1022,16.1188,46400.0
2012-10-05 13:40:00,19.46,19.46,19.44,19.44,18800.0,16.1188,16.1188,16.1022,16.1022,18800.0
2012-10-05 13:50:00,19.44,19.46,19.43,19.46,11200.0,16.1022,16.1188,16.094,16.1188,11200.0
2012-10-05 14:00:00,19.46,19.46,19.45,19.45,26000.0,16.1188,16.1188,16.1105,16.1105,26000.0
2012-10-05 14:10:00,19.45,19.47,19.44,19.46,36400.0,16.1105,16.1271,16.1022,16.1188,36400.0
2012-10-05 14:20:00,19.46,19.46,19.45,19.45,22000.0,16.1188,16.1188,16.1105,16.1105,22000.0
2012-10-05 14:30:00,19.44,19.45,19.42,19.42,19600.0,16.1022,16.1105,16.0857,16.0857,19600.0
2012-10-05 14:40:00,19.43,19.45,19.42,19.43,26400.0,16.094,16.1105,16.0857,16.094,26400.0
2012-10-05 14:50:00,19.43,19.43,19.37,19.37,52000.0,16.094,16.094,16.0443,16.0443,52000.0
2012-10-05 15:00:00,19.38,19.38,19.34,19.35,165600.0,16.0525,16.0525,16.0194,16.0277,165600.0
2012-10-05 15:10:00,19.35,19.36,19.32,19.36,128400.0,16.0277,16.036,16.0028,16.036,128400.0
2012-10-05 15:20:00,19.36,19.38,19.35,19.37,75600.0,16.036,16.0525,16.0277,16.0443,75600.0
2012-10-05 15:30:00,19.37,19.38,19.33,19.34,51600.0,16.0443,16.0525,16.0111,16.0194,51600.0
2012-10-05 15:40:00,19.35,19.38,19.34,19.37,60000.0,16.0277,16.0525,16.0194,16.0443,60000.0
2012-10-05 15:50:00,19.38,19.38,19.35,19.36,95200.0,16.0525,16.0525,16.0277,16.036,95200.0
2012-10-08 09:30:00,19.28,19.28,19.23,19.24,78400.0,15.9697,15.9697,15.9283,15.9366,78400.0
2012-10-08 09:40:00,19.25,19.28,19.23,19.24,50400.0,15.9449,15.9697,15.9283,15.9366,50400.0
2012-10-08 09:50:00,19.24,19.27,19.24,19.27,36400.0,15.9366,15.9614,15.9366,15.9614,36400.0
2012-10-08 10:00:00,19.27,19.31,19.27,19.29,19200.0,15.9614,15.9946,15.9614,15.978,19200.0
2012-10-08 10:10:00,19.3,19.31,19.28,19.28,42400.0,15.9863,15.9946,15.9697,15.9697,42400.0
2012-10-08 10:20:00,19.29,19.29,19.25,19.25,52000.0,15.978,15.978,15.9449,15.9449,52000.0
2012-10-08 10:30:00,19.27,19.3,19.25,19.3,30000.0,15.9614,15.9863,15.9449,15.9863,30000.0
2012-10-08 10:40:00,19.3,19.33,19.3,19.31,75600.0,15.9863,16.0111,15.9863,15.9946,75600.0
2012-10-08 10:50:00,19.31,19.32,19.3,19.3,63600.0,15.9946,16.0028,15.9863,15.9863,63600.0
2012-10-08 11:00:00,19.3,19.31,19.28,19.28,21200.0,15.9863,15.9946,15.9697,15.9697,21200.0
2012-10-08 11:10:00,19.27,19.28,19.25,19.26,34800.0,15.9614,15.9697,15.9449,15.9531,34800.0
2012-10-08 11:20:00,19.26,19.28,19.26,19.27,156400.0,15.9531,15.9697,15.9531,15.9614,156400.0
2012-10-08 11:30:00,19.27,19.27,19.25,19.25,23200.0,15.9614,15.9614,15.9449,15.9449,23200.0
2012-10-08 11:40:00,19.25,19.25,19.24,19.25,42000.0,15.9449,15.9449,15.9366,15.9449,42000.0
2012-10-08 11:50:00,19.25,19.27,19.24,19.27,26000.0,15.9449,15.9614,15.9366,15.9614,26000.0
2012-10-08 12:00:00,19.27,19.28,19.26,19.27,65200.0,15.9614,15.9697,15.9531,15.9614,65200.0
2012-10-08 12:10:00,19.27,19.3,19.27,19.29,50800.0,15.9614,15.9863,15.9614,15.978,50800.0
2012-10-08 12:20:00,19.29,19.29,19.28,19.28,20400.0,15.978,15.978,15.9697,15.9697,20400.0
2012-10-08 12:30:00,19.29,19.29,19.29,19.29,2800.0,15.978,15.978,15.978,15.978,2800.0
2012-10-08 12:40:00,19.28,19.29,19.28,19.28,17200.0,15.9697,15.978,15.9697,15.9697,17200.0
2012-10-08 12:50:00,19.28,19.3,19.28,19.3,30800.0,15.9697,15.9863,15.9697,15.9863,30800.0
2012-10-08 13:00:00,19.3,19.31,19.28,19.29,45600.0,15.9863,15.9946,15.9697,15.978,45600.0
2012-10-08 13:10:00,19.29,19.3,19.28,19.3,8400.0,15.978,15.9863,15.9697,15.9863,8400.0
2012-10-08 13:20:00,19.29,19.29,19.28,19.29,11600.0,15.978,15.978,15.9697,15.978,11600.0
2012-10-08 13:30:00,19.29,19.31,19.29,19.3,106400.0,15.978,15.9946,15.978,15.9863,106400.0
2012-10-08 13:40:00,19.3,19.31,19.28,19.28,22800.0,15.9863,15.9946,15.9697,15.9697,22800.0
2012-10-08 13:50:00,19.29,19.29,19.27,19.28,28800.0,15.978,15.978,15.9614,15.9697,28800.0
2012-10-08 14:00:00,19.28,19.28,19.27,19.27,13600.0,15.9697,15.9697,15.9614,15.9614,13600.0
2012-10-08 14:10:00,19.28,19.28,19.26,19.28,90400.0,15.9697,15.9697,15.9531,15.9697,90400.0
2012-10-08 14:20:00,19.28,19.28,19.27,19.27,22400.0,15.9697,15.9697,15.9614,15.9614,22400.0
2012-10-08 14:30:00,19.27,19.28,19.27,19.27,38000.0,15.9614,15.9697,15.9614,15.9614,38000.0
2012-10-08 14:40:00,19.27,19.27,19.25,19.26,28400.0,15.9614,15.9614,15.9449,15.9531,28400.0
2012-10-08 14:50:00,19.26,19.27,19.26,19.27,24000.0,15.9531,15.9614,15.9531,15.9614,24000.0
2012-10-08 15:00:00,19.27,19.3,19.27,19.29,26800.0,15.9614,15.9863,15.9614,15.978,26800.0
2012-10-08 15:10:00,19.29,19.31,19.28,19.3,30000.0,15.978,15.9946,15.9697,15.9863,30000.0
2012-10-08 15:20:00,19.3,19.3,19.29,19.3,24000.0,15.9863,15.9863,15.978,15.9863,24000.0
2012-10-08 15:30:00,19.29,19.3,19.28,19.28,82400.0,15.978,15.9863,15.9697,15.9697,82400.0
2012-10-08 15:40:00,19.28,19.29,19.27,19.28,47200.0,15.9697,15.978,15.9614,15.9697,47200.0
2012-10-08 15:50:00,19.28,19.28,19.27,19.27,110000.0,15.9697,15.9697,15.9614,15.9614,110000.0
2012-10-09 09:30:00,19.28,19.28,19.25,19.26,79600.0,15.9697,15.9697,15.9449,15.9531,79600.0
2012-10-09 09:40:00,19.26,19.29,19.23,19.23,35600.0,15.9531,15.978,15.9283,15.9283,35600.0
2012-10-09 09:50:00,19.24,19.24,19.22,19.23,35200.0,15.9366,15.9366,15.92,15.9283,35200.0
2012-10-09 10:00:00,19.22,19.27,19.22,19.25,112000.0,15.92,15.9614,15.92,15.9449,112000.0
2012-10-09 10:10:00,19.25,19.36,19.24,19.25,48000.0,15.9449,16.036,15.9366,15.9449,48000.0
2012-10-09 10:20:00,19.26,19.27,19.22,19.22,36000.0,15.9531,15.9614,15.92,15.92,36000.0
2012-10-09 10:30:00,19.23,19.25,19.2,19.2,78800.0,15.9283,15.9449,15.9034,15.9034,78800.0
2012-10-09 10:40:00,19.2,19.21,19.11,19.12,178800.0,15.9034,15.9117,15.8289,15.8372,178800.0
2012-10-09 10:50:00,19.12,19.19,19.05,19.05,310400.0,15.8372,15.8952,15.7792,15.7792,310400.0
2012-10-09 11:00:00,19.05,19.08,19.02,19.07,40000.0,15.7792,15.804,15.7543,15.7958,40000.0
2012-10-09 11:10:00,19.07,19.07,19.01,19.02,24400.0,15.7958,15.7958,15.7461,15.7543,24400.0
2012-10-09 11:20:00,19.02,19.07,19.02,19.05,87600.0,15.7543,15.7958,15.7543,15.7792,87600.0
2012-10-09 11:30:00,19.04,19.07,19.03,19.05,101200.0,15.7709,15.7958,15.7626,15.7792,101200.0
2012-10-09 11:40:00,19.05,19.06,19.03,19.05,42000.0,15.7792,15.7875,15.7626,15.7792,42000.0
2012-10-09 11:50:00,19.05,19.07,19.05,19.06,47600.0,15.7792,15.7958,15.7792,15.7875,47600.0
2012-10-09 12:00:00,19.06,19.07,19.06,19.07,30800.0,15.7875,15.7958,15.7875,15.7958,30800.0
2012-10-09 12:10:00,19.07,19.1,19.06,19.08,53600.0,15.7958,15.8206,15.7875,15.804,53600.0
2012-10-09 12:20:00,19.09,19.09,19.07,19.07,41200.0,15.8123,15.8123,15.7958,15.7958,41200.0
2012-10-09 12:30:00,19.07,19.08,19.06,19.06,16400.0,15.7958,15.804,15.7875,15.7875,16400.0
2012-10-09 12:40:00,19.06,19.08,19.05,19.06,67200.0,15.7875,15.804,15.7792,15.7875,67200.0
2012-10-09 12:50:00,19.06,19.06,19.05,19.05,15600.0,15.7875,15.7875,15.7792,15.7792,15600.0
2012-10-09 13:00:00,19.05,19.07,19.05,19.06,31200.0,15.7792,15.7958,15.7792,15.7875,31200.0
2012-10-09 13:10:00,19.06,19.07,19.06,19.07,41600.0,15.7875,15.7958,15.7875,15.7958,41600.0
2012-10-09 13:20:00,19.06,19.08,19.06,19.07,42400.0,15.7875,15.804,15.7875,15.7958,42400.0
2012-10-09 13:30:00,19.07,19.09,19.06,19.07,128800.0,15.7958,15.8123,15.7875,15.7958,128800.0
2012-10-09 13:40:00,19.07,19.08,19.07,19.07,18800.0,15.7958,15.804,15.7958,15.7958,18800.0
2012-10-09 13:50:00,19.07,19.09,19.07,19.07,13200.0,15.7958,15.8123,15.7958,15.7958,13200.0
2012-10-09 14:00:00,19.06,19.07,19.06,19.07,25600.0,15.7875,15.7958,15.7875,15.7958,25600.0
2012-10-09 14:10:00,19.07,19.08,19.06,19.08,35200.0,15.7958,15.804,15.7875,15.804,35200.0
2012-10-09 14:20:00,19.08,19.09,19.07,19.08,34000.0,15.804,15.8123,15.7958,15.804,34000.0
2012-10-09 14:30:00,19.07,19.08,19.06,19.07,28400.0,15.7958,15.804,15.7875,15.7958,28400.0
2012-10-09 14:40:00,19.06,19.08,19.04,19.07,104800.0,15.7875,15.804,15.7709,15.7958,104800.0
2012-10-09 14:50:00,19.08,19.08,19.06,19.07,34400.0,15.804,15.804,15.7875,15.7958,34400.0
2012-10-09 15:00:00,19.08,19.09,19.06,19.07,53600.0,15.804,15.8123,15.7875,15.7958,53600.0
2012-10-09 15:10:00,19.07,19.08,19.05,19.05,36400.0,15.7958,15.804,15.7792,15.7792,36400.0
2012-10-09 15:20:00,19.05,19.05,19.02,19.03,71200.0,15.7792,15.7792,15.7543,15.7626,71200.0
2012-10-09 15:30:00,19.03,19.04,19.01,19.03,44800.0,15.7626,15.7709,15.7461,15.7626,44800.0
2012-10-09 15:40:00,19.03,19.05,19.02,19.02,54000.0,15.7626,15.7792,15.7543,15.7543,54000.0
2012-10-09 15:50:00,19.02,19.03,19.01,19.02,168400.0,15.7543,15.7626,15.7461,15.7543,168400.0
2012-10-10 09:30:00,19.05,19.06,19.0,19.01,217600.0,15.7792,15.7875,15.7378,15.7461,217600.0
2012-10-10 09:40:00,19.01,19.03,18.98,19.03,56400.0,15.7461,15.7626,15.7212,15.7626,56400.0
2012-10-10 09:50:00,19.04,19.05,18.98,18.99,36000.0,15.7709,15.7792,15.7212,15.7295,36000.0
2012-10-10 10:00:00,19.0,19.04,19.0,19.02,119200.0,15.7378,15.7709,15.7378,15.7543,119200.0
2012-10-10 10:10:00,19.02,19.04,19.0,19.01,78800.0,15.7543,15.7709,15.7378,15.7461,78800.0
2012-10-10 10:20:00,19.02,19.06,19.01,19.06,73600.0,15.7543,15.7875,15.7461,15.7875,73600.0
2012-10-10 10:30:00,19.06,19.07,19.05,19.06,50400.0,15.7875,15.7958,15.7792,15.7875,50400.0
2012-10-10 10:40:00,19.06,19.06,19.03,19.05,32400.0,15.7875,15.7875,15.7626,15.7792,32400.0
2012-10-10 10:50:00,19.04,19.06,19.04,19.05,47200.0,15.7709,15.7875,15.7709,15.7792,47200.0
2012-10-10 11:00:00,19.05,19.06,19.03,19.06,40400.0,15.7792,15.7875,15.7626,15.7875,40400.0
2012-10-10 11:10:00,19.06,19.06,19.04,19.04,43600.0,15.7875,15.7875,15.7709,15.7709,43600.0
2012-10-10 11:20:00,19.04,19.04,19.03,19.03,47600.0,15.7709,15.7709,15.7626,15.7626,47600.0
2012-10-10 11:30:00,19.03,19.03,18.99,19.0,55200.0,15.7626,15.7626,15.7295,15.7378,55200.0
2012-10-10 11:40:00,19.0,19.02,18.99,19.0,30000.0,15.7378,15.7543,15.7295,15.7378,30000.0
2012-10-10 11:50:00,19.0,19.0,18.97,18.99,64000.0,15.7378,15.7378,15.7129,15.7295,64000.0
2012-10-10 12:00:00,18.98,19.0,18.98,19.0,19600.0,15.7212,15.7378,15.7212,15.7378,19600.0
2012-10-10 12:10:00,19.0,19.02,18.99,18.99,34000.0,15.7378,15.7543,15.7295,15.7295,34000.0
2012-10-10 12:20:00,18.98,19.0,18.98,19.0,29200.0,15.7212,15.7378,15.7212,15.7378,29200.0
2012-10-10 12:30:00,18.99,18.99,18.96,18.98,59200.0,15.7295,15.7295,15.7047,15.7212,59200.0
2012-10-10 12:40:00,18.97,18.98,18.96,18.97,29600.0,15.7129,15.7212,15.7047,15.7129,29600.0
2012-10-10 12:50:00,18.97,18.97,18.95,18.96,48000.0,15.7129,15.7129,15.6964,15.7047,48000.0
2012-10-10 13:00:00,18.96,18.96,18.95,18.96,31200.0,15.7047,15.7047,15.6964,15.7047,31200.0
2012-10-10 13:10:00,18.97,18.99,18.97,18.98,14400.0,15.7129,15.7295,15.7129,15.7212,14400.0
2012-10-10 13:20:00,18.98,19.01,18.97,19.0,55600.0,15.7212,15.7461,15.7129,15.7378,55600.0
2012-10-10 13:30:00,19.0,19.03,18.99,19.02,49200.0,15.7378,15.7626,15.7295,15.7543,49200.0
2012-10-10 13:40:00,19.02,19.02,18.99,19.0,48000.0,15.7543,15.7543,15.7295,15.7378,48000.0
2012-10-10 13:50:00,19.0,19.0,18.98,18.99,21200.0,15.7378,15.7378,15.7212,15.7295,21200.0
2012-10-10 14:00:00,18.99,19.03,18.99,19.01,36400.0,15.7295,15.7626,15.7295,15.7461,36400.0
2012-10-10 14:10:00,19.01,19.01,19.0,19.0,30800.0,15.7461,15.7461,15.7378,15.7378,30800.0
2012-10-10 14:20:00,19.0,19.0,18.99,18.99,34800.0,15.7378,15.7378,15.7295,15.7295,34800.0
2012-10-10 14:30:00,18.99,19.0,18.96,18.96,26400.0,15.7295,15.7378,15.7047,15.7047,26400.0
2012-10-10 14:40:00,18.96,18.97,18.95,18.95,41200.0,15.7047,15.7129,15.6964,15.6964,41200.0
2012-10-10 14:50:00,18.97,18.97,18.96,18.97,22000.0,15.7129,15.7129,15.7047,15.7129,22000.0
2012-10-10 15:00:00,18.97,18.99,18.96,18.99,38800.0,15.7129,15.7295,15.7047,15.7295,38800.0
2012-10-10 15:10:00,19.0,19.0,18.96,18.97,42800.0,15.7378,15.7378,15.7047,15.7129,42800.0
2012-10-10 15:20:00,18.98,18.99,18.96,18.98,86000.0,15.7212,15.7295,15.7047,15.7212,86000.0
2012-10-10 15:30:00,18.97,18.98,18.96,18.98,66400.0,15.7129,15.7212,15.7047,15.7212,66400.0
2012-10-10 15:40:00,18.98,18.98,18.97,18.98,50400.0,15.7212,15.7212,15.7129,15.7212,50400.0
2012-10-10 15:50:00,18.97,19.0,18.96,19.0,190800.0,15.7129,15.7378,15.7047,15.7378,190800.0
2012-10-11 09:30:00,19.16,19.16,19.07,19.13,91200.0,15.8703,15.8703,15.7958,15.8455,91200.0
2012-10-11 09:40:00,19.14,19.15,19.11,19.13,63600.0,15.8537,15.862,15.8289,15.8455,63600.0
2012-10-11 09:50:00,19.11,19.13,19.11,19.11,15600.0,15.8289,15.8455,15.8289,15.8289,15600.0
2012-10-11 10:00:00,19.13,19.14,19.13,19.14,29600.0,15.8455,15.8537,15.8455,15.8537,29600.0
2012-10-11 10:10:00,19.14,19.15,19.14,19.15,44800.0,15.8537,15.862,15.8537,15.862,44800.0
2012-10-11 10:20:00,19.15,19.16,19.15,19.15,64000.0,15.862,15.8703,15.862,15.862,64000.0
2012-10-11 10:30:00,19.15,19.16,19.15,19.15,30400.0,15.862,15.8703,15.862,15.862,30400.0
2012-10-11 10:40:00,19.15,19.2,19.15,19.19,90400.0,15.862,15.9034,15.862,15.8952,90400.0
2012-10-11 10:50:00,19.19,19.2,19.17,19.17,54800.0,15.8952,15.9034,15.8786,15.8786,54800.0
2012-10-11 11:00:00,19.18,19.18,19.15,19.16,74000.0,15.8869,15.8869,15.862,15.8703,74000.0
2012-10-11 11:10:00,19.16,19.17,19.14,19.14,103200.0,15.8703,15.8786,15.8537,15.8537,103200.0
2012-10-11 11:20:00,19.13,19.15,19.13,19.14,51600.0,15.8455,15.862,15.8455,15.8537,51600.0
2012-10-11 11:30:00,19.14,19.14,19.13,19.13,22000.0,15.8537,15.8537,15.8455,15.8455,22000.0
2012-10-11 11:40:00,19.12,19.12,19.1,19.11,37600.0,15.8372,15.8372,15.8206,15.8289,37600.0
2012-10-11 11:50:00,19.11,19.11,19.07,19.08,32400.0,15.8289,15.8289,15.7958,15.804,32400.0
2012-10-11 12:00:00,19.08,19.11,19.08,19.1,254400.0,15.804,15.8289,15.804,15.8206,254400.0
2012-10-11 12:10:00,19.1,19.12,19.1,19.1,42400.0,15.8206,15.8372,15.8206,15.8206,42400.0
2012-10-11 12:20:00,19.1,19.1,19.09,19.09,10800.0,15.8206,15.8206,15.8123,15.8123,10800.0
2012-10-11 12:30:00,19.09,19.1,19.08,19.1,43200.0,15.8123,15.8206,15.804,15.8206,43200.0
2012-10-11 12:40:00,19.09,19.11,19.08,19.1,65200.0,15.8123,15.8289,15.804,15.8206,65200.0
2012-10-11 12:50:00,19.11,19.11,19.08,19.08,48000.0,15.8289,15.8289,15.804,15.804,48000.0
2012-10-11 13:00:00,19.08,19.09,19.07,19.09,56000.0,15.804,15.8123,15.7958,15.8123,56000.0
2012-10-11 13:10:00,19.09,19.09,19.07,19.08,54400.0,15.8123,15.8123,15.7958,15.804,54400.0
2012-10-11 13:20:00,19.07,19.07,19.05,19.06,24000.0,15.7958,15.7958,15.7792,15.7875,24000.0
2012-10-11 13:30:00,19.06,19.06,19.04,19.04,11600.0,15.7875,15.7875,15.7709,15.7709,11600.0
2012-10-11 13:40:00,19.03,19.04,19.01,19.03,30400.0,15.7626,15.7709,15.7461,15.7626,30400.0
2012-10-11 13:50:00,19.03,19.03,19.01,19.03,20800.0,15.7626,15.7626,15.7461,15.7626,20800.0
2012-10-11 14:00:00,19.03,19.04,19.03,19.03,27600.0,15.7626,15.7709,15.7626,15.7626,27600.0
2012-10-11 14:10:00,19.04,19.08,19.04,19.07,43200.0,15.7709,15.804,15.7709,15.7958,43200.0
2012-10-11 14:20:00,19.06,19.07,19.05,19.07,47600.0,15.7875,15.7958,15.7792,15.7958,47600.0
2012-10-11 14:30:00,19.07,19.07,19.05,19.06,25600.0,15.7958,15.7958,15.7792,15.7875,25600.0
2012-10-11 14:40:00,19.06,19.06,19.02,19.03,35600.0,15.7875,15.7875,15.7543,15.7626,35600.0
2012-10-11 14:50:00,19.05,19.06,19.04,19.04,25600.0,15.7792,15.7875,15.7709,15.7709,25600.0
2012-10-11 15:00:00,19.04,19.05,19.03,19.03,62800.0,15.7709,15.7792,15.7626,15.7626,62800.0
2012-10-11 15:10:00,19.03,19.07,19.03,19.05,70000.0,15.7626,15.7958,15.7626,15.7792,70000.0
2012-10-11 15:20:00,19.05,19.08,19.05,19.08,54000.0,15.7792,15.804,15.7792,15.804,54000.0
2012-10-11 15:30:00,19.08,19.09,19.05,19.05,70400.0,15.804,15.8123,15.7792,15.7792,70400.0
2012-10-11 15:40:00,19.05,19.06,19.04,19.04,91200.0,15.7792,15.7875,15.7709,15.7709,91200.0
2012-10-11 15:50:00,19.05,19.05,19.03,19.03,52000.0,15.7792,15.7792,15.7626,15.7626,52000.0
2012-10-12 09:30:00,19.03,19.04,19.01,19.02,78400.0,15.7626,15.7709,15.7461,15.7543,78400.0
2012-10-12 09:40:00,19.03,19.03,18.97,18.99,50400.0,15.7626,15.7626,15.7129,15.7295,50400.0
2012-10-12 09:50:00,19.0,19.05,18.98,19.05,132000.0,15.7378,15.7792,15.7212,15.7792,132000.0
2012-10-12 10:00:00,19.05,19.08,19.04,19.05,62400.0,15.7792,15.804,15.7709,15.7792,62400.0
2012-10-12 10:10:00,19.05,19.06,19.03,19.04,20800.0,15.7792,15.7875,15.7626,15.7709,20800.0
2012-10-12 10:20:00,19.03,19.04,18.99,19.01,23200.0,15.7626,15.7709,15.7295,15.7461,23200.0
2012-10-12 10:30:00,19.0,19.02,18.99,19.01,20400.0,15.7378,15.7543,15.7295,15.7461,20400.0
2012-10-12 10:40:00,19.0,19.02,18.95,18.97,54400.0,15.7378,15.7543,15.6964,15.7129,54400.0
2012-10-12 10:50:00,18.97,18.99,18.96,18.98,32400.0,15.7129,15.7295,15.7047,15.7212,32400.0
2012-10-12 11:00:00,18.98,18.98,18.96,18.96,78000.0,15.7212,15.7212,15.7047,15.7047,78000.0
2012-10-12 11:10:00,18.96,18.96,18.92,18.92,62000.0,15.7047,15.7047,15.6715,15.6715,62000.0
2012-10-12 11:20:00,18.92,18.94,18.92,18.92,196400.0,15.6715,15.6881,15.6715,15.6715,196400.0
2012-10-12 11:30:00,18.92,18.92,18.88,18.88,60400.0,15.6715,15.6715,15.6384,15.6384,60400.0
2012-10-12 11:40:00,18.89,18.89,18.86,18.88,61600.0,15.6467,15.6467,15.6218,15.6384,61600.0
2012-10-12 11:50:00,18.88,18.89,18.88,18.89,22400.0,15.6384,15.6467,15.6384,15.6467,22400.0
2012-10-12 12:00:00,18.89,18.9,18.88,18.9,24800.0,15.6467,15.655,15.6384,15.655,24800.0
2012-10-12 12:10:00,18.9,18.9,18.88,18.88,12400.0,15.655,15.655,15.6384,15.6384,12400.0
2012-10-12 12:20:00,18.89,18.89,18.87,18.87,45200.0,15.6467,15.6467,15.6301,15.6301,45200.0
2012-10-12 12:30:00,18.88,18.9,18.88,18.89,20800.0,15.6384,15.655,15.6384,15.6467,20800.0
2012-10-12 12:40:00,18.89,18.89,18.87,18.87,6400.0,15.6467,15.6467,15.6301,15.6301,6400.0
2012-10-12 12:50:00,18.87,18.88,18.86,18.88,8400.0,15.6301,15.6384,15.6218,15.6384,8400.0
2012-10-12 13:00:00,18.87,18.87,18.86,18.86,7600.0,15.6301,15.6301,15.6218,15.6218,7600.0
2012-10-12 13:10:00,18.86,18.86,18.85,18.86,16400.0,15.6218,15.6218,15.6135,15.6218,16400.0
2012-10-12 13:20:00,18.86,18.86,18.85,18.85,18800.0,15.6218,15.6218,15.6135,15.6135,18800.0
2012-10-12 13:30:00,18.85,18.86,18.84,18.85,49200.0,15.6135,15.6218,15.6053,15.6135,49200.0
2012-10-12 13:40:00,18.86,18.86,18.83,18.85,36800.0,15.6218,15.6218,15.597,15.6135,36800.0
2012-10-12 13:50:00,18.85,18.87,18.85,18.86,69200.0,15.6135,15.6301,15.6135,15.6218,69200.0
2012-10-12 14:00:00,18.87,18.87,18.85,18.86,35600.0,15.6301,15.6301,15.6135,15.6218,35600.0
2012-10-12 14:10:00,18.86,18.86,18.86,18.86,18400.0,15.6218,15.6218,15.6218,15.6218,18400.0
2012-10-12 14:20:00,18.86,18.88,18.86,18.88,28800.0,15.6218,15.6384,15.6218,15.6384,28800.0
2012-10-12 14:30:00,18.88,18.89,18.87,18.89,47200.0,15.6384,15.6467,15.6301,15.6467,47200.0
2012-10-12 14:40:00,18.89,18.89,18.87,18.88,39600.0,15.6467,15.6467,15.6301,15.6384,39600.0
2012-10-12 14:50:00,18.89,18.92,18.88,18.91,62000.0,15.6467,15.6715,15.6384,15.6632,62000.0
2012-10-12 15:00:00,18.91,18.91,18.87,18.88,57600.0,15.6632,15.6632,15.6301,15.6384,57600.0
2012-10-12 15:10:00,18.89,18.9,18.88,18.89,16800.0,15.6467,15.655,15.6384,15.6467,16800.0
2012-10-12 15:20:00,18.88,18.89,18.88,18.88,16800.0,15.6384,15.6467,15.6384,15.6384,16800.0
2012-10-12 15:30:00,18.88,18.88,18.86,18.86,14000.0,15.6384,15.6384,15.6218,15.6218,14000.0
2012-10-12 15:40:00,18.86,18.89,18.86,18.87,68400.0,15.6218,15.6467,15.6218,15.6301,68400.0
2012-10-12 15:50:00,18.86,18.89,18.86,18.87,171200.0,15.6218,15.6467,15.6218,15.6301,171200.0
2012-10-15 09:30:00,18.94,18.95,18.92,18.93,110400.0,15.6881,15.6964,15.6715,15.6798,110400.0
2012-10-15 09:40:00,18.93,18.93,18.86,18.88,102000.0,15.6798,15.6798,15.6218,15.6384,102000.0
2012-10-15 09:50:00,18.89,18.89,18.85,18.86,32000.0,15.6467,15.6467,15.6135,15.6218,32000.0
2012-10-15 10:00:00,18.86,18.89,18.85,18.87,39200.0,15.6218,15.6467,15.6135,15.6301,39200.0
2012-10-15 10:10:00,18.87,18.88,18.82,18.84,116400.0,15.6301,15.6384,15.5887,15.6053,116400.0
2012-10-15 10:20:00,18.83,18.86,18.83,18.83,44800.0,15.597,15.6218,15.597,15.597,44800.0
2012-10-15 10:30:00,18.82,18.86,18.82,18.85,57600.0,15.5887,15.6218,15.5887,15.6135,57600.0
2012-10-15 10:40:00,18.85,18.87,18.85,18.85,21200.0,15.6135,15.6301,15.6135,15.6135,21200.0
2012-10-15 10:50:00,18.86,18.87,18.85,18.87,23200.0,15.6218,15.6301,15.6135,15.6301,23200.0
2012-10-15 11:00:00,18.88,18.92,18.87,18.92,54800.0,15.6384,15.6715,15.6301,15.6715,54800.0
2012-10-15 11:10:00,18.92,18.93,18.91,18.92,78400.0,15.6715,15.6798,15.6632,15.6715,78400.0
2012-10-15 11:20:00,18.92,18.93,18.92,18.92,48800.0,15.6715,15.6798,15.6715,15.6715,48800.0
2012-10-15 11:30:00,18.92,18.97,18.92,18.96,58800.0,15.6715,15.7129,15.6715,15.7047,58800.0
2012-10-15 11:40:00,18.97,18.99,18.95,18.96,84000.0,15.7129,15.7295,15.6964,15.7047,84000.0
2012-10-15 11:50:00,18.96,18.96,18.93,18.94,23600.0,15.7047,15.7047,15.6798,15.6881,23600.0
2012-10-15 12:00:00,18.94,18.94,18.92,18.92,22800.0,15.6881,15.6881,15.6715,15.6715,22800.0
2012-10-15 12:10:00,18.93,18.93,18.91,18.93,44400.0,15.6798,15.6798,15.6632,15.6798,44400.0
2012-10-15 12:20:00,18.94,18.98,18.93,18.98,24000.0,15.6881,15.7212,15.6798,15.7212,24000.0
2012-10-15 12:30:00,18.98,18.99,18.96,18.98,32000.0,15.7212,15.7295,15.7047,15.7212,32000.0
2012-10-15 12:40:00,18.99,19.0,18.98,18.99,34000.0,15.7295,15.7378,15.7212,15.7295,34000.0
2012-10-15 12:50:00,18.99,18.99,18.97,18.98,12400.0,15.7295,15.7295,15.7129,15.7212,12400.0
2012-10-15 13:00:00,18.98,19.0,18.98,19.0,36000.0,15.7212,15.7378,15.7212,15.7378,36000.0
2012-10-15 13:10:00,19.0,19.0,18.99,19.0,16800.0,15.7378,15.7378,15.7295,15.7378,16800.0
2012-10-15 13:20:00,19.0,19.0,18.99,18.99,10800.0,15.7378,15.7378,15.7295,15.7295,10800.0
2012-10-15 13:30:00,19.0,19.0,18.98,18.98,19600.0,15.7378,15.7378,15.7212,15.7212,19600.0
2012-10-15 13:40:00,18.98,18.99,18.97,18.99,16000.0,15.7212,15.7295,15.7129,15.7295,16000.0
2012-10-15 13:50:00,19.0,19.0,18.98,18.99,24400.0,15.7378,15.7378,15.7212,15.7295,24400.0
2012-10-15 14:00:00,18.99,18.99,18.97,18.98,15200.0,15.7295,15.7295,15.7129,15.7212,15200.0
2012-10-15 14:10:00,18.98,18.98,18.96,18.96,13600.0,15.7212,15.7212,15.7047,15.7047,13600.0
2012-10-15 14:20:00,18.96,18.99,18.96,18.97,53600.0,15.7047,15.7295,15.7047,15.7129,53600.0
2012-10-15 14:30:00,18.97,18.97,18.95,18.96,32800.0,15.7129,15.7129,15.6964,15.7047,32800.0
2012-10-15 14:40:00,18.95,18.96,18.93,18.93,50800.0,15.6964,15.7047,15.6798,15.6798,50800.0
2012-10-15 14:50:00,18.93,18.95,18.93,18.94,42800.0,15.6798,15.6964,15.6798,15.6881,42800.0
2012-10-15 15:00:00,18.94,18.95,18.93,18.93,26400.0,15.6881,15.6964,15.6798,15.6798,26400.0
2012-10-15 15:10:00,18.94,18.96,18.93,18.96,68800.0,15.6881,15.7047,15.6798,15.7047,68800.0
2012-10-15 15:20:00,18.96,18.96,18.94,18.95,34400.0,15.7047,15.7047,15.6881,15.6964,34400.0
2012-10-15 15:30:00,18.96,18.97,18.94,18.95,58800.0,15.7047,15.7129,15.6881,15.6964,58800.0
2012-10-15 15:40:00,18.95,18.98,18.95,18.98,51200.0,15.6964,15.7212,15.6964,15.7212,51200.0
2012-10-15 15:50:00,18.98,19.0,18.98,19.0,56400.0,15.7212,15.7378,15.7212,15.7378,56400.0
2012-10-16 09:30:00,19.1,19.11,19.08,19.08,180000.0,15.8206,15.8289,15.804,15.804,180000.0
2012-10-16 09:40:00,19.08,19.11,19.07,19.11,46400.0,15.804,15.8289,15.7958,15.8289,46400.0
2012-10-16 09:50:00,19.12,19.16,19.12,19.15,24000.0,15.8372,15.8703,15.8372,15.862,24000.0
2012-10-16 10:00:00,19.15,19.17,19.14,19.14,49600.0,15.862,15.8786,15.8537,15.8537,49600.0
2012-10-16 10:10:00,19.13,19.16,19.13,19.15,36800.0,15.8455,15.8703,15.8455,15.862,36800.0
2012-10-16 10:20:00,19.13,19.14,19.12,19.14,19600.0,15.8455,15.8537,15.8372,15.8537,19600.0
2012-10-16 10:30:00,19.15,19.16,19.14,19.14,13600.0,15.862,15.8703,15.8537,15.8537,13600.0
2012-10-16 10:40:00,19.14,19.14,19.12,19.12,28000.0,15.8537,15.8537,15.8372,15.8372,28000.0
2012-10-16 10:50:00,19.11,19.13,19.1,19.12,18000.0,15.8289,15.8455,15.8206,15.8372,18000.0
2012-10-16 11:00:00,19.12,19.12,19.1,19.11,27200.0,15.8372,15.8372,15.8206,15.8289,27200.0
2012-10-16 11:10:00,19.11,19.12,19.11,19.12,13600.0,15.8289,15.8372,15.8289,15.8372,13600.0
2012-10-16 11:20:00,19.12,19.15,19.11,19.15,22000.0,15.8372,15.862,15.8289,15.862,22000.0
2012-10-16 11:30:00,19.15,19.16,19.14,19.15,14800.0,15.862,15.8703,15.8537,15.862,14800.0
2012-10-16 11:40:00,19.14,19.14,19.13,19.13,5200.0,15.8537,15.8537,15.8455,15.8455,5200.0
2012-10-16 11:50:00,19.13,19.15,19.13,19.15,6800.0,15.8455,15.862,15.8455,15.862,6800.0
2012-10-16 12:00:00,19.15,19.17,19.15,19.16,13600.0,15.862,15.8786,15.862,15.8703,13600.0
2012-10-16 12:10:00,19.17,19.17,19.14,19.14,20800.0,15.8786,15.8786,15.8537,15.8537,20800.0
2012-10-16 12:20:00,19.13,19.14,19.12,19.13,12400.0,15.8455,15.8537,15.8372,15.8455,12400.0
2012-10-16 12:30:00,19.13,19.14,19.13,19.14,5200.0,15.8455,15.8537,15.8455,15.8537,5200.0
2012-10-16 12:40:00,19.14,19.14,19.13,19.13,15200.0,15.8537,15.8537,15.8455,15.8455,15200.0
2012-10-16 12:50:00,19.13,19.13,19.11,19.11,12400.0,15.8455,15.8455,15.8289,15.8289,12400.0
2012-10-16 13:00:00,19.11,19.13,19.11,19.12,20000.0,15.8289,15.8455,15.8289,15.8372,20000.0
2012-10-16 13:10:00,19.12,19.13,19.12,19.13,6800.0,15.8372,15.8455,15.8372,15.8455,6800.0
2012-10-16 13:20:00,19.14,19.14,19.13,19.13,8400.0,15.8537,15.8537,15.8455,15.8455,8400.0
2012-10-16 13:30:00,19.13,19.14,19.13,19.13,11200.0,15.8455,15.8537,15.8455,15.8455,11200.0
2012-10-16 13:40:00,19.13,19.13,19.12,19.12,24000.0,15.8455,15.8455,15.8372,15.8372,24000.0
2012-10-16 13:50:00,19.13,19.13,19.12,19.13,22800.0,15.8455,15.8455,15.8372,15.8455,22800.0
2012-10-16 14:00:00,19.13,19.13,19.12,19.12,15600.0,15.8455,15.8455,15.8372,15.8372,15600.0
2012-10-16 14:10:00,19.11,19.11,19.11,19.11,12400.0,15.8289,15.8289,15.8289,15.8289,12400.0
2012-10-16 14:20:00,19.11,19.12,19.11,19.12,12000.0,15.8289,15.8372,15.8289,15.8372,12000.0
2012-10-16 14:30:00,19.12,19.13,19.11,19.12,16400.0,15.8372,15.8455,15.8289,15.8372,16400.0
2012-10-16 14:40:00,19.12,19.13,19.12,19.12,20000.0,15.8372,15.8455,15.8372,15.8372,20000.0
2012-10-16 14:50:00,19.12,19.13,19.11,19.12,13600.0,15.8372,15.8455,15.8289,15.8372,13600.0
2012-10-16 15:00:00,19.13,19.13,19.11,19.11,427200.0,15.8455,15.8455,15.8289,15.8289,427200.0
2012-10-16 15:10:00,19.11,19.13,19.11,19.11,84400.0,15.8289,15.8455,15.8289,15.8289,84400.0
2012-10-16 15:20:00,19.11,19.12,19.1,19.12,45600.0,15.8289,15.8372,15.8206,15.8372,45600.0
2012-10-16 15:30:00,19.12,19.13,19.11,19.13,53600.0,15.8372,15.8455,15.8289,15.8455,53600.0
2012-10-16 15:40:00,19.13,19.14,19.13,19.13,50800.0,15.8455,15.8537,15.8455,15.8455,50800.0
2012-10-16 15:50:00,19.13,19.15,19.13,19.14,98000.0,15.8455,15.862,15.8455,15.8537,98000.0
2012-10-17 09:30:00,19.19,19.2,19.16,19.2,158400.0,15.8952,15.9034,15.8703,15.9034,158400.0
2012-10-17 09:40:00,19.2,19.24,19.18,19.24,38800.0,15.9034,15.9366,15.8869,15.9366,38800.0
2012-10-17 09:50:00,19.24,19.25,19.22,19.25,36000.0,15.9366,15.9449,15.92,15.9449,36000.0
2012-10-17 10:00:00,19.25,19.3,19.25,19.3,46800.0,15.9449,15.9863,15.9449,15.9863,46800.0
2012-10-17 10:10:00,19.3,19.32,19.27,19.27,35200.0,15.9863,16.0028,15.9614,15.9614,35200.0
2012-10-17 10:20:00,19.27,19.31,19.27,19.31,15600.0,15.9614,15.9946,15.9614,15.9946,15600.0
2012-10-17 10:30:00,19.31,19.32,19.29,19.31,126000.0,15.9946,16.0028,15.978,15.9946,126000.0
2012-10-17 10:40:00,19.31,19.33,19.31,19.33,53600.0,15.9946,16.0111,15.9946,16.0111,53600.0
2012-10-17 10:50:00,19.33,19.33,19.3,19.3,22800.0,16.0111,16.0111,15.9863,15.9863,22800.0
2012-10-17 11:00:00,19.3,19.3,19.28,19.28,21200.0,15.9863,15.9863,15.9697,15.9697,21200.0
2012-10-17 11:10:00,19.27,19.29,19.27,19.28,36800.0,15.9614,15.978,15.9614,15.9697,36800.0
2012-10-17 11:20:00,19.29,19.29,19.28,19.29,12800.0,15.978,15.978,15.9697,15.978,12800.0
2012-10-17 11:30:00,19.29,19.3,19.28,19.3,19600.0,15.978,15.9863,15.9697,15.9863,19600.0
2012-10-17 11:40:00,19.3,19.3,19.3,19.3,8000.0,15.9863,15.9863,15.9863,15.9863,8000.0
2012-10-17 11:50:00,19.3,19.3,19.29,19.29,22000.0,15.9863,15.9863,15.978,15.978,22000.0
2012-10-17 12:00:00,19.3,19.31,19.29,19.31,23600.0,15.9863,15.9946,15.978,15.9946,23600.0
2012-10-17 12:10:00,19.31,19.31,19.3,19.3,9200.0,15.9946,15.9946,15.9863,15.9863,9200.0
2012-10-17 12:20:00,19.31,19.34,19.3,19.33,108400.0,15.9946,16.0194,15.9863,16.0111,108400.0
2012-10-17 12:30:00,19.33,19.33,19.32,19.33,16400.0,16.0111,16.0111,16.0028,16.0111,16400.0
2012-10-17 12:40:00,19.33,19.33,19.32,19.33,20000.0,16.0111,16.0111,16.0028,16.0111,20000.0
2012-10-17 12:50:00,19.33,19.33,19.31,19.31,14400.0,16.0111,16.0111,15.9946,15.9946,14400.0
2012-10-17 13:00:00,19.31,19.32,19.29,19.29,65600.0,15.9946,16.0028,15.978,15.978,65600.0
2012-10-17 13:10:00,19.29,19.29,19.26,19.27,45200.0,15.978,15.978,15.9531,15.9614,45200.0
2012-10-17 13:20:00,19.27,19.27,19.25,19.25,21600.0,15.9614,15.9614,15.9449,15.9449,21600.0
2012-10-17 13:30:00,19.25,19.26,19.24,19.24,34800.0,15.9449,15.9531,15.9366,15.9366,34800.0
2012-10-17 13:40:00,19.23,19.23,19.19,19.2,28000.0,15.9283,15.9283,15.8952,15.9034,28000.0
2012-10-17 13:50:00,19.21,19.21,19.2,19.21,60000.0,15.9117,15.9117,15.9034,15.9117,60000.0
2012-10-17 14:00:00,19.2,19.21,19.18,19.2,47200.0,15.9034,15.9117,15.8869,15.9034,47200.0
2012-10-17 14:10:00,19.2,19.21,19.19,19.2,24000.0,15.9034,15.9117,15.8952,15.9034,24000.0
2012-10-17 14:20:00,19.2,19.22,19.2,19.22,25200.0,15.9034,15.92,15.9034,15.92,25200.0
2012-10-17 14:30:00,19.22,19.23,19.22,19.23,34400.0,15.92,15.9283,15.92,15.9283,34400.0
2012-10-17 14:40:00,19.23,19.24,19.23,19.24,26400.0,15.9283,15.9366,15.9283,15.9366,26400.0
2012-10-17 14:50:00,19.23,19.25,19.23,19.24,44000.0,15.9283,15.9449,15.9283,15.9366,44000.0
2012-10-17 15:00:00,19.25,19.25,19.23,19.25,39200.0,15.9449,15.9449,15.9283,15.9449,39200.0
2012-10-17 15:10:00,19.26,19.28,19.26,19.28,78400.0,15.9531,15.9697,15.9531,15.9697,78400.0
2012-10-17 15:20:00,19.28,19.28,19.26,19.27,41600.0,15.9697,15.9697,15.9531,15.9614,41600.0
2012-10-17 15:30:00,19.27,19.29,19.26,19.29,88000.0,15.9614,15.978,15.9531,15.978,88000.0
2012-10-17 15:40:00,19.29,19.3,19.28,19.28,37600.0,15.978,15.9863,15.9697,15.9697,37600.0
2012-10-17 15:50:00,19.28,19.31,19.28,19.31,43200.0,15.9697,15.9946,15.9697,15.9946,43200.0
2012-10-18 09:30:00,19.28,19.32,19.26,19.3,101600.0,15.9697,16.0028,15.9531,15.9863,101600.0
2012-10-18 09:40:00,19.29,19.29,19.26,19.28,52000.0,15.978,15.978,15.9531,15.9697,52000.0
2012-10-18 09:50:00,19.28,19.3,19.27,19.3,44400.0,15.9697,15.9863,15.9614,15.9863,44400.0
2012-10-18 10:00:00,19.3,19.34,19.29,19.3,95200.0,15.9863,16.0194,15.978,15.9863,95200.0
2012-10-18 10:10:00,19.29,19.29,19.22,19.23,35600.0,15.978,15.978,15.92,15.9283,35600.0
2012-10-18 10:20:00,19.23,19.24,19.21,19.22,28000.0,15.9283,15.9366,15.9117,15.92,28000.0
2012-10-18 10:30:00,19.23,19.24,19.22,19.22,215600.0,15.9283,15.9366,15.92,15.92,215600.0
2012-10-18 10:40:00,19.23,19.23,19.21,19.23,66400.0,15.9283,15.9283,15.9117,15.9283,66400.0
2012-10-18 10:50:00,19.23,19.27,19.23,19.26,41200.0,15.9283,15.9614,15.9283,15.9531,41200.0
2012-10-18 11:00:00,19.26,19.29,19.26,19.27,32000.0,15.9531,15.978,15.9531,15.9614,32000.0
2012-10-18 11:10:00,19.28,19.29,19.28,19.29,35200.0,15.9697,15.978,15.9697,15.978,35200.0
2012-10-18 11:20:00,19.29,19.3,19.28,19.3,18800.0,15.978,15.9863,15.9697,15.9863,18800.0
2012-10-18 11:30:00,19.3,19.3,19.29,19.3,37600.0,15.9863,15.9863,15.978,15.9863,37600.0
2012-10-18 11:40:00,19.3,19.3,19.29,19.3,31600.0,15.9863,15.9863,15.978,15.9863,31600.0
2012-10-18 11:50:00,19.3,19.32,19.29,19.31,33200.0,15.9863,16.0028,15.978,15.9946,33200.0
2012-10-18 12:00:00,19.31,19.33,19.31,19.32,30400.0,15.9946,16.0111,15.9946,16.0028,30400.0
2012-10-18 12:10:00,19.32,19.33,19.32,19.32,19600.0,16.0028,16.0111,16.0028,16.0028,19600.0
2012-10-18 12:20:00,19.32,19.32,19.31,19.31,28400.0,16.0028,16.0028,15.9946,15.9946,28400.0
2012-10-18 12:30:00,19.31,19.32,19.25,19.26,54400.0,15.9946,16.0028,15.9449,15.9531,54400.0
2012-10-18 12:40:00,19.27,19.27,19.25,19.25,182800.0,15.9614,15.9614,15.9449,15.9449,182800.0
2012-10-18 12:50:00,19.25,19.26,19.23,19.24,57600.0,15.9449,15.9531,15.9283,15.9366,57600.0
2012-10-18 13:00:00,19.24,19.24,19.22,19.23,25200.0,15.9366,15.9366,15.92,15.9283,25200.0
2012-10-18 13:10:00,19.22,19.22,19.2,19.22,74000.0,15.92,15.92,15.9034,15.92,74000.0
2012-10-18 13:20:00,19.23,19.28,19.23,19.28,64000.0,15.9283,15.9697,15.9283,15.9697,64000.0
2012-10-18 13:30:00,19.27,19.28,19.25,19.25,25600.0,15.9614,15.9697,15.9449,15.9449,25600.0
2012-10-18 13:40:00,19.25,19.27,19.24,19.25,33600.0,15.9449,15.9614,15.9366,15.9449,33600.0
2012-10-18 13:50:00,19.25,19.25,19.22,19.24,23200.0,15.9449,15.9449,15.92,15.9366,23200.0
2012-10-18 14:00:00,19.23,19.26,19.23,19.25,22000.0,15.9283,15.9531,15.9283,15.9449,22000.0
2012-10-18 14:10:00,19.25,19.26,19.24,19.25,24400.0,15.9449,15.9531,15.9366,15.9449,24400.0
2012-10-18 14:20:00,19.26,19.26,19.24,19.24,35200.0,15.9531,15.9531,15.9366,15.9366,35200.0
2012-10-18 14:30:00,19.24,19.24,19.21,19.23,33200.0,15.9366,15.9366,15.9117,15.9283,33200.0
2012-10-18 14:40:00,19.22,19.23,19.2,19.22,45600.0,15.92,15.9283,15.9034,15.92,45600.0
2012-10-18 14:50:00,19.22,19.24,19.22,19.24,21200.0,15.92,15.9366,15.92,15.9366,21200.0
2012-10-18 15:00:00,19.24,19.24,19.21,19.24,68400.0,15.9366,15.9366,15.9117,15.9366,68400.0
2012-10-18 15:10:00,19.24,19.25,19.23,19.23,26000.0,15.9366,15.9449,15.9283,15.9283,26000.0
2012-10-18 15:20:00,19.24,19.25,19.23,19.25,18000.0,15.9366,15.9449,15.9283,15.9449,18000.0
2012-10-18 15:30:00,19.25,19.25,19.24,19.25,54400.0,15.9449,15.9449,15.9366,15.9449,54400.0
2012-10-18 15:40:00,19.25,19.25,19.23,19.23,50000.0,15.9449,15.9449,15.9283,15.9283,50000.0
2012-10-18 15:50:00,19.23,19.24,19.21,19.21,135200.0,15.9283,15.9366,15.9117,15.9117,135200.0
2012-10-19 09:30:00,19.06,19.07,19.01,19.02,164800.0,15.7875,15.7958,15.7461,15.7543,164800.0
2012-10-19 09:40:00,19.02,19.03,18.99,19.03,70400.0,15.7543,15.7626,15.7295,15.7626,70400.0
2012-10-19 09:50:00,19.02,19.06,19.02,19.05,34800.0,15.7543,15.7875,15.7543,15.7792,34800.0
2012-10-19 10:00:00,19.04,19.06,19.03,19.06,21600.0,15.7709,15.7875,15.7626,15.7875,21600.0
2012-10-19 10:10:00,19.06,19.06,19.03,19.03,27600.0,15.7875,15.7875,15.7626,15.7626,27600.0
2012-10-19 10:20:00,19.03,19.07,19.03,19.07,36800.0,15.7626,15.7958,15.7626,15.7958,36800.0
2012-10-19 10:30:00,19.06,19.06,19.05,19.06,18400.0,15.7875,15.7875,15.7792,15.7875,18400.0
2012-10-19 10:40:00,19.06,19.07,19.04,19.04,45600.0,15.7875,15.7958,15.7709,15.7709,45600.0
2012-10-19 10:50:00,19.04,19.05,19.04,19.04,14800.0,15.7709,15.7792,15.7709,15.7709,14800.0
2012-10-19 11:00:00,19.04,19.04,18.99,18.99,67600.0,15.7709,15.7709,15.7295,15.7295,67600.0
2012-10-19 11:10:00,19.0,19.0,18.96,18.97,82800.0,15.7378,15.7378,15.7047,15.7129,82800.0
2012-10-19 11:20:00,18.96,18.96,18.94,18.96,40000.0,15.7047,15.7047,15.6881,15.7047,40000.0
2012-10-19 11:30:00,18.95,18.97,18.95,18.97,10800.0,15.6964,15.7129,15.6964,15.7129,10800.0
2012-10-19 11:40:00,18.97,18.97,18.95,18.95,7200.0,15.7129,15.7129,15.6964,15.6964,7200.0
2012-10-19 11:50:00,18.95,18.95,18.93,18.93,72800.0,15.6964,15.6964,15.6798,15.6798,72800.0
2012-10-19 12:00:00,18.93,18.93,18.92,18.92,126800.0,15.6798,15.6798,15.6715,15.6715,126800.0
2012-10-19 12:10:00,18.92,18.92,18.86,18.86,133200.0,15.6715,15.6715,15.6218,15.6218,133200.0
2012-10-19 12:20:00,18.86,18.9,18.83,18.85,225200.0,15.6218,15.655,15.597,15.6135,225200.0
2012-10-19 12:30:00,18.86,18.9,18.86,18.9,74800.0,15.6218,15.655,15.6218,15.655,74800.0
2012-10-19 12:40:00,18.89,18.89,18.88,18.88,22800.0,15.6467,15.6467,15.6384,15.6384,22800.0
2012-10-19 12:50:00,18.88,18.89,18.86,18.86,82400.0,15.6384,15.6467,15.6218,15.6218,82400.0
2012-10-19 13:00:00,18.86,18.88,18.84,18.88,40800.0,15.6218,15.6384,15.6053,15.6384,40800.0
2012-10-19 13:10:00,18.88,18.92,18.88,18.89,32800.0,15.6384,15.6715,15.6384,15.6467,32800.0
2012-10-19 13:20:00,18.89,18.9,18.89,18.89,5200.0,15.6467,15.655,15.6467,15.6467,5200.0
2012-10-19 13:30:00,18.89,18.89,18.85,18.85,23200.0,15.6467,15.6467,15.6135,15.6135,23200.0
2012-10-19 13:40:00,18.85,18.85,18.81,18.82,49600.0,15.6135,15.6135,15.5804,15.5887,49600.0
2012-10-19 13:50:00,18.81,18.83,18.8,18.82,20000.0,15.5804,15.597,15.5721,15.5887,20000.0
2012-10-19 14:00:00,18.82,18.86,18.82,18.86,51600.0,15.5887,15.6218,15.5887,15.6218,51600.0
2012-10-19 14:10:00,18.86,18.86,18.84,18.84,49600.0,15.6218,15.6218,15.6053,15.6053,49600.0
2012-10-19 14:20:00,18.84,18.84,18.8,18.81,64000.0,15.6053,15.6053,15.5721,15.5804,64000.0
2012-10-19 14:30:00,18.83,18.84,18.83,18.84,22800.0,15.597,15.6053,15.597,15.6053,22800.0
2012-10-19 14:40:00,18.83,18.85,18.82,18.85,30800.0,15.597,15.6135,15.5887,15.6135,30800.0
2012-10-19 14:50:00,18.85,18.87,18.82,18.87,17200.0,15.6135,15.6301,15.5887,15.6301,17200.0
2012-10-19 15:00:00,18.86,18.86,18.84,18.84,47200.0,15.6218,15.6218,15.6053,15.6053,47200.0
2012-10-19 15:10:00,18.84,18.86,18.83,18.86,50400.0,15.6053,15.6218,15.597,15.6218,50400.0
2012-10-19 15:20:00,18.86,18.92,18.86,18.9,95600.0,15.6218,15.6715,15.6218,15.655,95600.0
2012-10-19 15:30:00,18.9,18.91,18.89,18.9,84400.0,15.655,15.6632,15.6467,15.655,84400.0
2012-10-19 15:40:00,18.9,18.91,18.89,18.91,22800.0,15.655,15.6632,15.6467,15.6632,22800.0
2012-10-19 15:50:00,18.91,18.93,18.88,18.89,110800.0,15.6632,15.6798,15.6384,15.6467,110800.0
2012-10-22 09:30:00,18.84,18.9,18.84,18.86,73600.0,15.6053,15.655,15.6053,15.6218,73600.0
2012-10-22 09:40:00,18.87,18.89,18.83,18.84,52400.0,15.6301,15.6467,15.597,15.6053,52400.0
2012-10-22 09:50:00,18.85,18.87,18.83,18.87,33200.0,15.6135,15.6301,15.597,15.6301,33200.0
2012-10-22 10:00:00,18.87,18.91,18.87,18.89,31200.0,15.6301,15.6632,15.6301,15.6467,31200.0
2012-10-22 10:10:00,18.91,18.91,18.86,18.86,32000.0,15.6632,15.6632,15.6218,15.6218,32000.0
2012-10-22 10:20:00,18.87,18.9,18.87,18.9,18000.0,15.6301,15.655,15.6301,15.655,18000.0
2012-10-22 10:30:00,18.9,18.9,18.87,18.87,19200.0,15.655,15.655,15.6301,15.6301,19200.0
2012-10-22 10:40:00,18.86,18.87,18.85,18.85,28800.0,15.6218,15.6301,15.6135,15.6135,28800.0
2012-10-22 10:50:00,18.86,18.87,18.86,18.86,15600.0,15.6218,15.6301,15.6218,15.6218,15600.0
2012-10-22 11:00:00,18.87,18.89,18.86,18.88,24400.0,15.6301,15.6467,15.6218,15.6384,24400.0
2012-10-22 11:10:00,18.88,18.88,18.83,18.83,67600.0,15.6384,15.6384,15.597,15.597,67600.0
2012-10-22 11:20:00,18.83,18.84,18.82,18.84,36000.0,15.597,15.6053,15.5887,15.6053,36000.0
2012-10-22 11:30:00,18.85,18.86,18.84,18.85,24400.0,15.6135,15.6218,15.6053,15.6135,24400.0
2012-10-22 11:40:00,18.86,18.9,18.86,18.89,22000.0,15.6218,15.655,15.6218,15.6467,22000.0
2012-10-22 11:50:00,18.89,18.89,18.87,18.88,24000.0,15.6467,15.6467,15.6301,15.6384,24000.0
2012-10-22 12:00:00,18.88,18.9,18.87,18.89,35200.0,15.6384,15.655,15.6301,15.6467,35200.0
2012-10-22 12:10:00,18.89,18.89,18.87,18.88,24000.0,15.6467,15.6467,15.6301,15.6384,24000.0
2012-10-22 12:20:00,18.88,18.89,18.86,18.88,15200.0,15.6384,15.6467,15.6218,15.6384,15200.0
2012-10-22 12:30:00,18.87,18.88,18.85,18.87,15200.0,15.6301,15.6384,15.6135,15.6301,15200.0
2012-10-22 12:40:00,18.87,18.88,18.86,18.88,7200.0,15.6301,15.6384,15.6218,15.6384,7200.0
2012-10-22 12:50:00,18.87,18.87,18.86,18.86,11200.0,15.6301,15.6301,15.6218,15.6218,11200.0
2012-10-22 13:00:00,18.86,18.88,18.86,18.86,11200.0,15.6218,15.6384,15.6218,15.6218,11200.0
2012-10-22 13:10:00,18.86,18.86,18.83,18.84,32000.0,15.6218,15.6218,15.597,15.6053,32000.0
2012-10-22 13:20:00,18.83,18.84,18.81,18.81,73200.0,15.597,15.6053,15.5804,15.5804,73200.0
2012-10-22 13:30:00,18.81,18.83,18.81,18.81,34400.0,15.5804,15.597,15.5804,15.5804,34400.0
2012-10-22 13:40:00,18.81,18.81,18.78,18.81,79200.0,15.5804,15.5804,15.5556,15.5804,79200.0
2012-10-22 13:50:00,18.8,18.81,18.79,18.8,19600.0,15.5721,15.5804,15.5638,15.5721,19600.0
2012-10-22 14:00:00,18.8,18.81,18.79,18.8,12000.0,15.5721,15.5804,15.5638,15.5721,12000.0
2012-10-22 14:10:00,18.8,18.84,18.8,18.83,28800.0,15.5721,15.6053,15.5721,15.597,28800.0
2012-10-22 14:20:00,18.83,18.83,18.8,18.81,24400.0,15.597,15.597,15.5721,15.5804,24400.0
2012-10-22 14:30:00,18.81,18.83,18.8,18.8,14400.0,15.5804,15.597,15.5721,15.5721,14400.0
2012-10-22 14:40:00,18.8,18.82,18.8,18.8,36800.0,15.5721,15.5887,15.5721,15.5721,36800.0
2012-10-22 14:50:00,18.8,18.81,18.79,18.81,20800.0,15.5721,15.5804,15.5638,15.5804,20800.0
2012-10-22 15:00:00,18.81,18.81,18.78,18.8,30400.0,15.5804,15.5804,15.5556,15.5721,30400.0
2012-10-22 15:10:00,18.81,18.84,18.81,18.82,18000.0,15.5804,15.6053,15.5804,15.5887,18000.0
2012-10-22 15:20:00,18.82,18.84,18.81,18.83,14400.0,15.5887,15.6053,15.5804,15.597,14400.0
2012-10-22 15:30:00,18.83,18.85,18.82,18.84,70800.0,15.597,15.6135,15.5887,15.6053,70800.0
2012-10-22 15:40:00,18.84,18.84,18.81,18.82,71200.0,15.6053,15.6053,15.5804,15.5887,71200.0
2012-10-22 15:50:00,18.83,18.88,18.83,18.88,117600.0,15.597,15.6384,15.597,15.6384,117600.0
2012-10-23 09:30:00,18.73,18.73,18.65,18.66,157600.0,15.5141,15.5141,15.4479,15.4562,157600.0
2012-10-23 09:40:00,18.65,18.68,18.63,18.68,106800.0,15.4479,15.4727,15.4313,15.4727,106800.0
2012-10-23 09:50:00,18.68,18.68,18.66,18.66,29200.0,15.4727,15.4727,15.4562,15.4562,29200.0
2012-10-23 10:00:00,18.65,18.68,18.65,18.66,42000.0,15.4479,15.4727,15.4479,15.4562,42000.0
2012-10-23 10:10:00,18.66,18.66,18.6,18.61,128000.0,15.4562,15.4562,15.4065,15.4147,128000.0
2012-10-23 10:20:00,18.61,18.63,18.6,18.61,41200.0,15.4147,15.4313,15.4065,15.4147,41200.0
2012-10-23 10:30:00,18.61,18.61,18.57,18.59,238000.0,15.4147,15.4147,15.3816,15.3982,238000.0
2012-10-23 10:40:00,18.6,18.61,18.59,18.59,24800.0,15.4065,15.4147,15.3982,15.3982,24800.0
2012-10-23 10:50:00,18.6,18.61,18.59,18.6,12800.0,15.4065,15.4147,15.3982,15.4065,12800.0
2012-10-23 11:00:00,18.61,18.63,18.6,18.6,85200.0,15.4147,15.4313,15.4065,15.4065,85200.0
2012-10-23 11:10:00,18.6,18.63,18.6,18.63,27600.0,15.4065,15.4313,15.4065,15.4313,27600.0
2012-10-23 11:20:00,18.62,18.62,18.61,18.61,70800.0,15.423,15.423,15.4147,15.4147,70800.0
2012-10-23 11:30:00,18.61,18.61,18.59,18.61,28800.0,15.4147,15.4147,15.3982,15.4147,28800.0
2012-10-23 11:40:00,18.6,18.63,18.59,18.63,34400.0,15.4065,15.4313,15.3982,15.4313,34400.0
2012-10-23 11:50:00,18.63,18.64,18.61,18.63,27200.0,15.4313,15.4396,15.4147,15.4313,27200.0
2012-10-23 12:00:00,18.64,18.65,18.62,18.64,30800.0,15.4396,15.4479,15.423,15.4396,30800.0
2012-10-23 12:10:00,18.64,18.67,18.64,18.67,13600.0,15.4396,15.4644,15.4396,15.4644,13600.0
2012-10-23 12:20:00,18.67,18.67,18.66,18.67,22800.0,15.4644,15.4644,15.4562,15.4644,22800.0
2012-10-23 12:30:00,18.67,18.71,18.67,18.71,40400.0,15.4644,15.4976,15.4644,15.4976,40400.0
2012-10-23 12:40:00,18.7,18.73,18.7,18.73,20800.0,15.4893,15.5141,15.4893,15.5141,20800.0
2012-10-23 12:50:00,18.73,18.74,18.72,18.74,14800.0,15.5141,15.5224,15.5059,15.5224,14800.0
2012-10-23 13:00:00,18.73,18.77,18.73,18.76,27200.0,15.5141,15.5473,15.5141,15.539,27200.0
2012-10-23 13:10:00,18.77,18.78,18.73,18.73,34800.0,15.5473,15.5556,15.5141,15.5141,34800.0
2012-10-23 13:20:00,18.73,18.75,18.73,18.74,22800.0,15.5141,15.5307,15.5141,15.5224,22800.0
2012-10-23 13:30:00,18.74,18.76,18.74,18.75,10000.0,15.5224,15.539,15.5224,15.5307,10000.0
2012-10-23 13:40:00,18.75,18.75,18.72,18.72,21600.0,15.5307,15.5307,15.5059,15.5059,21600.0
2012-10-23 13:50:00,18.73,18.75,18.72,18.75,16400.0,15.5141,15.5307,15.5059,15.5307,16400.0
2012-10-23 14:00:00,18.75,18.78,18.75,18.77,25200.0,15.5307,15.5556,15.5307,15.5473,25200.0
2012-10-23 14:10:00,18.77,18.77,18.74,18.75,32000.0,15.5473,15.5473,15.5224,15.5307,32000.0
2012-10-23 14:20:00,18.75,18.78,18.75,18.76,15600.0,15.5307,15.5556,15.5307,15.539,15600.0
2012-10-23 14:30:00,18.76,18.78,18.75,18.78,19600.0,15.539,15.5556,15.5307,15.5556,19600.0
2012-10-23 14:40:00,18.77,18.82,18.77,18.81,31200.0,15.5473,15.5887,15.5473,15.5804,31200.0
2012-10-23 14:50:00,18.81,18.81,18.79,18.81,30800.0,15.5804,15.5804,15.5638,15.5804,30800.0
2012-10-23 15:00:00,18.81,18.82,18.78,18.79,51600.0,15.5804,15.5887,15.5556,15.5638,51600.0
2012-10-23 15:10:00,18.8,18.81,18.8,18.81,18000.0,15.5721,15.5804,15.5721,15.5804,18000.0
2012-10-23 15:20:00,18.82,18.82,18.78,18.78,53200.0,15.5887,15.5887,15.5556,15.5556,53200.0
2012-10-23 15:30:00,18.78,18.8,18.76,18.77,64400.0,15.5556,15.5721,15.539,15.5473,64400.0
2012-10-23 15:40:00,18.76,18.79,18.75,18.78,51200.0,15.539,15.5638,15.5307,15.5556,51200.0
2012-10-23 15:50:00,18.78,18.81,18.78,18.8,74000.0,15.5556,15.5804,15.5556,15.5721,74000.0
2012-10-24 09:30:00,18.87,18.89,18.82,18.82,59600.0,15.6301,15.6467,15.5887,15.5887,59600.0
2012-10-24 09:40:00,18.83,18.83,18.76,18.77,29600.0,15.597,15.597,15.539,15.5473,29600.0
2012-10-24 09:50:00,18.76,18.78,18.74,18.78,38800.0,15.539,15.5556,15.5224,15.5556,38800.0
2012-10-24 10:00:00,18.78,18.79,18.7,18.7,64800.0,15.5556,15.5638,15.4893,15.4893,64800.0
2012-10-24 10:10:00,18.7,18.75,18.7,18.74,25200.0,15.4893,15.5307,15.4893,15.5224,25200.0
2012-10-24 10:20:00,18.74,18.76,18.72,18.73,14800.0,15.5224,15.539,15.5059,15.5141,14800.0
2012-10-24 10:30:00,18.72,18.77,18.72,18.75,23200.0,15.5059,15.5473,15.5059,15.5307,23200.0
2012-10-24 10:40:00,18.75,18.8,18.75,18.77,48400.0,15.5307,15.5721,15.5307,15.5473,48400.0
2012-10-24 10:50:00,18.78,18.78,18.75,18.75,35200.0,15.5556,15.5556,15.5307,15.5307,35200.0
2012-10-24 11:00:00,18.76,18.79,18.75,18.76,31600.0,15.539,15.5638,15.5307,15.539,31600.0
2012-10-24 11:10:00,18.76,18.76,18.73,18.74,136400.0,15.539,15.539,15.5141,15.5224,136400.0
2012-10-24 11:20:00,18.73,18.75,18.73,18.75,31200.0,15.5141,15.5307,15.5141,15.5307,31200.0
2012-10-24 11:30:00,18.76,18.77,18.74,18.74,26400.0,15.539,15.5473,15.5224,15.5224,26400.0
2012-10-24 11:40:00,18.74,18.75,18.72,18.72,44800.0,15.5224,15.5307,15.5059,15.5059,44800.0
2012-10-24 11:50:00,18.72,18.73,18.71,18.71,74800.0,15.5059,15.5141,15.4976,15.4976,74800.0
2012-10-24 12:00:00,18.71,18.73,18.71,18.72,151200.0,15.4976,15.5141,15.4976,15.5059,151200.0
2012-10-24 12:10:00,18.72,18.73,18.72,18.73,13600.0,15.5059,15.5141,15.5059,15.5141,13600.0
2012-10-24 12:20:00,18.72,18.73,18.71,18.73,20000.0,15.5059,15.5141,15.4976,15.5141,20000.0
2012-10-24 12:30:00,18.73,18.75,18.73,18.75,10400.0,15.5141,15.5307,15.5141,15.5307,10400.0
2012-10-24 12:40:00,18.75,18.78,18.75,18.77,142000.0,15.5307,15.5556,15.5307,15.5473,142000.0
2012-10-24 12:50:00,18.77,18.77,18.77,18.77,40400.0,15.5473,15.5473,15.5473,15.5473,40400.0
2012-10-24 13:00:00,18.77,18.77,18.77,18.77,23200.0,15.5473,15.5473,15.5473,15.5473,23200.0
2012-10-24 13:10:00,18.76,18.76,18.74,18.74,11200.0,15.539,15.539,15.5224,15.5224,11200.0
2012-10-24 13:20:00,18.75,18.76,18.74,18.75,57200.0,15.5307,15.539,15.5224,15.5307,57200.0
2012-10-24 13:30:00,18.75,18.75,18.74,18.75,18000.0,15.5307,15.5307,15.5224,15.5307,18000.0
2012-10-24 13:40:00,18.75,18.76,18.75,18.76,8800.0,15.5307,15.539,15.5307,15.539,8800.0
2012-10-24 13:50:00,18.75,18.76,18.75,18.75,83200.0,15.5307,15.539,15.5307,15.5307,83200.0
2012-10-24 14:00:00,18.75,18.76,18.75,18.75,90400.0,15.5307,15.539,15.5307,15.5307,90400.0
2012-10-24 14:10:00,18.75,18.77,18.71,18.75,135600.0,15.5307,15.5473,15.4976,15.5307,135600.0
2012-10-24 14:20:00,18.75,18.77,18.73,18.75,57600.0,15.5307,15.5473,15.5141,15.5307,57600.0
2012-10-24 14:30:00,18.76,18.76,18.74,18.75,160800.0,15.539,15.539,15.5224,15.5307,160800.0
2012-10-24 14:40:00,18.74,18.76,18.73,18.74,37600.0,15.5224,15.539,15.5141,15.5224,37600.0
2012-10-24 14:50:00,18.75,18.75,18.74,18.74,55600.0,15.5307,15.5307,15.5224,15.5224,55600.0
2012-10-24 15:00:00,18.74,18.75,18.72,18.73,73200.0,15.5224,15.5307,15.5059,15.5141,73200.0
2012-10-24 15:10:00,18.73,18.74,18.7,18.71,80000.0,15.5141,15.5224,15.4893,15.4976,80000.0
2012-10-24 15:20:00,18.72,18.72,18.69,18.71,138400.0,15.5059,15.5059,15.481,15.4976,138400.0
2012-10-24 15:30:00,18.72,18.72,18.7,18.7,63600.0,15.5059,15.5059,15.4893,15.4893,63600.0
2012-10-24 15:40:00,18.7,18.7,18.68,18.7,84800.0,15.4893,15.4893,15.4727,15.4893,84800.0
2012-10-24 15:50:00,18.7,18.74,18.69,18.74,77600.0,15.4893,15.5224,15.481,15.5224,77600.0
2012-10-25 09:30:00,18.91,18.95,18.89,18.9,252400.0,15.6632,15.6964,15.6467,15.655,252400.0
2012-10-25 09:40:00,18.9,18.9,18.86,18.86,99200.0,15.655,15.655,15.6218,15.6218,99200.0
2012-10-25 09:50:00,18.86,18.86,18.83,18.84,65600.0,15.6218,15.6218,15.597,15.6053,65600.0
2012-10-25 10:00:00,18.84,18.84,18.8,18.82,46400.0,15.6053,15.6053,15.5721,15.5887,46400.0
2012-10-25 10:10:00,18.83,18.84,18.81,18.81,18800.0,15.597,15.6053,15.5804,15.5804,18800.0
2012-10-25 10:20:00,18.84,18.84,18.78,18.79,18800.0,15.6053,15.6053,15.5556,15.5638,18800.0
2012-10-25 10:30:00,18.77,18.78,18.75,18.75,54800.0,15.5473,15.5556,15.5307,15.5307,54800.0
2012-10-25 10:40:00,18.75,18.76,18.72,18.72,60800.0,15.5307,15.539,15.5059,15.5059,60800.0
2012-10-25 10:50:00,18.72,18.75,18.69,18.75,224000.0,15.5059,15.5307,15.481,15.5307,224000.0
2012-10-25 11:00:00,18.75,18.77,18.75,18.77,54400.0,15.5307,15.5473,15.5307,15.5473,54400.0
2012-10-25 11:10:00,18.77,18.78,18.75,18.78,42400.0,15.5473,15.5556,15.5307,15.5556,42400.0
2012-10-25 11:20:00,18.78,18.78,18.72,18.72,8000.0,15.5556,15.5556,15.5059,15.5059,8000.0
2012-10-25 11:30:00,18.73,18.73,18.69,18.69,22800.0,15.5141,15.5141,15.481,15.481,22800.0
2012-10-25 11:40:00,18.69,18.71,18.68,18.7,55200.0,15.481,15.4976,15.4727,15.4893,55200.0
2012-10-25 11:50:00,18.67,18.71,18.67,18.71,14400.0,15.4644,15.4976,15.4644,15.4976,14400.0
2012-10-25 12:00:00,18.71,18.71,18.68,18.71,16800.0,15.4976,15.4976,15.4727,15.4976,16800.0
2012-10-25 12:10:00,18.72,18.72,18.68,18.69,10000.0,15.5059,15.5059,15.4727,15.481,10000.0
2012-10-25 12:20:00,18.69,18.71,18.69,18.7,5600.0,15.481,15.4976,15.481,15.4893,5600.0
2012-10-25 12:30:00,18.71,18.72,18.69,18.72,9600.0,15.4976,15.5059,15.481,15.5059,9600.0
2012-10-25 12:40:00,18.69,18.72,18.68,18.72,10800.0,15.481,15.5059,15.4727,15.5059,10800.0
2012-10-25 12:50:00,18.73,18.75,18.72,18.75,26400.0,15.5141,15.5307,15.5059,15.5307,26400.0
2012-10-25 13:00:00,18.76,18.77,18.75,18.75,17600.0,15.539,15.5473,15.5307,15.5307,17600.0
2012-10-25 13:10:00,18.75,18.77,18.74,18.74,8000.0,15.5307,15.5473,15.5224,15.5224,8000.0
2012-10-25 13:20:00,18.75,18.79,18.75,18.79,20400.0,15.5307,15.5638,15.5307,15.5638,20400.0
2012-10-25 13:30:00,18.78,18.79,18.76,18.77,19200.0,15.5556,15.5638,15.539,15.5473,19200.0
2012-10-25 13:40:00,18.77,18.79,18.77,18.78,9600.0,15.5473,15.5638,15.5473,15.5556,9600.0
2012-10-25 13:50:00,18.78,18.78,18.77,18.78,10400.0,15.5556,15.5556,15.5473,15.5556,10400.0
2012-10-25 14:00:00,18.79,18.79,18.77,18.78,38800.0,15.5638,15.5638,15.5473,15.5556,38800.0
2012-10-25 14:10:00,18.77,18.77,18.74,18.75,24400.0,15.5473,15.5473,15.5224,15.5307,24400.0
2012-10-25 14:20:00,18.75,18.77,18.75,18.76,20000.0,15.5307,15.5473,15.5307,15.539,20000.0
2012-10-25 14:30:00,18.77,18.78,18.77,18.78,12800.0,15.5473,15.5556,15.5473,15.5556,12800.0
2012-10-25 14:40:00,18.79,18.81,18.78,18.8,91600.0,15.5638,15.5804,15.5556,15.5721,91600.0
2012-10-25 14:50:00,18.79,18.79,18.77,18.78,34800.0,15.5638,15.5638,15.5473,15.5556,34800.0
2012-10-25 15:00:00,18.78,18.78,18.74,18.75,16000.0,15.5556,15.5556,15.5224,15.5307,16000.0
2012-10-25 15:10:00,18.75,18.78,18.74,18.75,21600.0,15.5307,15.5556,15.5224,15.5307,21600.0
2012-10-25 15:20:00,18.75,18.76,18.74,18.75,34000.0,15.5307,15.539,15.5224,15.5307,34000.0
2012-10-25 15:30:00,18.76,18.76,18.74,18.74,20400.0,15.539,15.539,15.5224,15.5224,20400.0
2012-10-25 15:40:00,18.75,18.76,18.74,18.75,26000.0,15.5307,15.539,15.5224,15.5307,26000.0
2012-10-25 15:50:00,18.75,18.8,18.75,18.8,337600.0,15.5307,15.5721,15.5307,15.5721,337600.0
2012-10-26 09:30:00,18.79,18.86,18.78,18.86,156800.0,15.5638,15.6218,15.5556,15.6218,156800.0
2012-10-26 09:40:00,18.86,18.89,18.84,18.85,34400.0,15.6218,15.6467,15.6053,15.6135,34400.0
2012-10-26 09:50:00,18.84,18.85,18.73,18.73,152800.0,15.6053,15.6135,15.5141,15.5141,152800.0
2012-10-26 10:00:00,18.74,18.77,18.71,18.74,155200.0,15.5224,15.5473,15.4976,15.5224,155200.0
2012-10-26 10:10:00,18.74,18.8,18.72,18.76,205600.0,15.5224,15.5721,15.5059,15.539,205600.0
2012-10-26 10:20:00,18.77,18.78,18.71,18.71,179200.0,15.5473,15.5556,15.4976,15.4976,179200.0
2012-10-26 10:30:00,18.71,18.73,18.7,18.73,196800.0,15.4976,15.5141,15.4893,15.5141,196800.0
2012-10-26 10:40:00,18.73,18.74,18.68,18.68,207200.0,15.5141,15.5224,15.4727,15.4727,207200.0
2012-10-26 10:50:00,18.68,18.69,18.65,18.68,181600.0,15.4727,15.481,15.4479,15.4727,181600.0
2012-10-26 11:00:00,18.68,18.69,18.65,18.67,203600.0,15.4727,15.481,15.4479,15.4644,203600.0
2012-10-26 11:10:00,18.67,18.68,18.66,18.68,152800.0,15.4644,15.4727,15.4562,15.4727,152800.0
2012-10-26 11:20:00,18.68,18.69,18.65,18.68,234000.0,15.4727,15.481,15.4479,15.4727,234000.0
2012-10-26 11:30:00,18.68,18.7,18.67,18.68,215200.0,15.4727,15.4893,15.4644,15.4727,215200.0
2012-10-26 11:40:00,18.69,18.69,18.65,18.65,192000.0,15.481,15.481,15.4479,15.4479,192000.0
2012-10-26 11:50:00,18.66,18.66,18.64,18.64,197200.0,15.4562,15.4562,15.4396,15.4396,197200.0
2012-10-26 12:00:00,18.64,18.64,18.59,18.61,108800.0,15.4396,15.4396,15.3982,15.4147,108800.0
2012-10-26 12:10:00,18.61,18.63,18.61,18.61,20400.0,15.4147,15.4313,15.4147,15.4147,20400.0
2012-10-26 12:20:00,18.61,18.63,18.6,18.63,41200.0,15.4147,15.4313,15.4065,15.4313,41200.0
2012-10-26 12:30:00,18.63,18.63,18.59,18.6,132400.0,15.4313,15.4313,15.3982,15.4065,132400.0
2012-10-26 12:40:00,18.61,18.63,18.61,18.61,29200.0,15.4147,15.4313,15.4147,15.4147,29200.0
2012-10-26 12:50:00,18.61,18.65,18.61,18.65,20000.0,15.4147,15.4479,15.4147,15.4479,20000.0
2012-10-26 13:00:00,18.64,18.64,18.62,18.63,44000.0,15.4396,15.4396,15.423,15.4313,44000.0
2012-10-26 13:10:00,18.63,18.65,18.62,18.63,39200.0,15.4313,15.4479,15.423,15.4313,39200.0
2012-10-26 13:20:00,18.63,18.64,18.61,18.64,40000.0,15.4313,15.4396,15.4147,15.4396,40000.0
2012-10-26 13:30:00,18.65,18.7,18.64,18.69,136400.0,15.4479,15.4893,15.4396,15.481,136400.0
2012-10-26 13:40:00,18.68,18.7,18.68,18.68,53600.0,15.4727,15.4893,15.4727,15.4727,53600.0
2012-10-26 13:50:00,18.68,18.69,18.67,18.68,30400.0,15.4727,15.481,15.4644,15.4727,30400.0
2012-10-26 14:00:00,18.68,18.68,18.67,18.68,31200.0,15.4727,15.4727,15.4644,15.4727,31200.0
2012-10-26 14:10:00,18.68,18.69,18.67,18.68,33200.0,15.4727,15.481,15.4644,15.4727,33200.0
2012-10-26 14:20:00,18.68,18.7,18.67,18.7,56000.0,15.4727,15.4893,15.4644,15.4893,56000.0
2012-10-26 14:30:00,18.69,18.73,18.69,18.72,116000.0,15.481,15.5141,15.481,15.5059,116000.0
2012-10-26 14:40:00,18.72,18.72,18.69,18.69,40800.0,15.5059,15.5059,15.481,15.481,40800.0
2012-10-26 14:50:00,18.69,18.72,18.69,18.71,46000.0,15.481,15.5059,15.481,15.4976,46000.0
2012-10-26 15:00:00,18.71,18.73,18.71,18.73,52400.0,15.4976,15.5141,15.4976,15.5141,52400.0
2012-10-26 15:10:00,18.73,18.76,18.73,18.74,90400.0,15.5141,15.539,15.5141,15.5224,90400.0
2012-10-26 15:20:00,18.74,18.75,18.74,18.75,48800.0,15.5224,15.5307,15.5224,15.5307,48800.0
2012-10-26 15:30:00,18.75,18.75,18.71,18.71,48400.0,15.5307,15.5307,15.4976,15.4976,48400.0
2012-10-26 15:40:00,18.71,18.73,18.69,18.69,80400.0,15.4976,15.5141,15.481,15.481,80400.0
2012-10-26 15:50:00,18.69,18.73,18.69,18.72,333600.0,15.481,15.5141,15.481,15.5059,333600.0
2012-10-31 09:30:00,18.71,18.76,18.66,18.75,149200.0,15.4976,15.539,15.4562,15.5307,149200.0
2012-10-31 09:40:00,18.74,18.8,18.7,18.8,29200.0,15.5224,15.5721,15.4893,15.5721,29200.0
2012-10-31 09:50:00,18.8,18.84,18.77,18.78,50000.0,15.5721,15.6053,15.5473,15.5556,50000.0
2012-10-31 10:00:00,18.77,18.79,18.76,18.76,78400.0,15.5473,15.5638,15.539,15.539,78400.0
2012-10-31 10:10:00,18.78,18.78,18.75,18.78,56400.0,15.5556,15.5556,15.5307,15.5556,56400.0
2012-10-31 10:20:00,18.78,18.81,18.77,18.78,44800.0,15.5556,15.5804,15.5473,15.5556,44800.0
2012-10-31 10:30:00,18.77,18.78,18.75,18.75,43600.0,15.5473,15.5556,15.5307,15.5307,43600.0
2012-10-31 10:40:00,18.75,18.76,18.72,18.75,122400.0,15.5307,15.539,15.5059,15.5307,122400.0
2012-10-31 10:50:00,18.75,18.75,18.72,18.74,46000.0,15.5307,15.5307,15.5059,15.5224,46000.0
2012-10-31 11:00:00,18.75,18.75,18.71,18.71,82000.0,15.5307,15.5307,15.4976,15.4976,82000.0
2012-10-31 11:10:00,18.72,18.75,18.71,18.75,34000.0,15.5059,15.5307,15.4976,15.5307,34000.0
2012-10-31 11:20:00,18.75,18.75,18.74,18.75,57600.0,15.5307,15.5307,15.5224,15.5307,57600.0
2012-10-31 11:30:00,18.75,18.78,18.75,18.76,61200.0,15.5307,15.5556,15.5307,15.539,61200.0
2012-10-31 11:40:00,18.76,18.79,18.75,18.76,60000.0,15.539,15.5638,15.5307,15.539,60000.0
2012-10-31 11:50:00,18.76,18.76,18.73,18.74,138400.0,15.539,15.539,15.5141,15.5224,138400.0
2012-10-31 12:00:00,18.75,18.75,18.73,18.73,13600.0,15.5307,15.5307,15.5141,15.5141,13600.0
2012-10-31 12:10:00,18.73,18.75,18.73,18.74,150000.0,15.5141,15.5307,15.5141,15.5224,150000.0
2012-10-31 12:20:00,18.73,18.74,18.71,18.71,59600.0,15.5141,15.5224,15.4976,15.4976,59600.0
2012-10-31 12:30:00,18.72,18.74,18.71,18.73,40800.0,15.5059,15.5224,15.4976,15.5141,40800.0
2012-10-31 12:40:00,18.73,18.74,18.72,18.73,20800.0,15.5141,15.5224,15.5059,15.5141,20800.0
2012-10-31 12:50:00,18.73,18.74,18.72,18.73,28400.0,15.5141,15.5224,15.5059,15.5141,28400.0
2012-10-31 13:00:00,18.73,18.74,18.7,18.71,36800.0,15.5141,15.5224,15.4893,15.4976,36800.0
2012-10-31 13:10:00,18.72,18.73,18.71,18.73,21200.0,15.5059,15.5141,15.4976,15.5141,21200.0
2012-10-31 13:20:00,18.73,18.74,18.72,18.74,27200.0,15.5141,15.5224,15.5059,15.5224,27200.0
2012-10-31 13:30:00,18.74,18.75,18.74,18.74,24800.0,15.5224,15.5307,15.5224,15.5224,24800.0
2012-10-31 13:40:00,18.74,18.75,18.73,18.74,19600.0,15.5224,15.5307,15.5141,15.5224,19600.0
2012-10-31 13:50:00,18.73,18.75,18.73,18.75,51200.0,15.5141,15.5307,15.5141,15.5307,51200.0
2012-10-31 14:00:00,18.75,18.77,18.75,18.77,18000.0,15.5307,15.5473,15.5307,15.5473,18000.0
2012-10-31 14:10:00,18.77,18.8,18.77,18.8,45200.0,15.5473,15.5721,15.5473,15.5721,45200.0
2012-10-31 14:20:00,18.81,18.81,18.79,18.8,31200.0,15.5804,15.5804,15.5638,15.5721,31200.0
2012-10-31 14:30:00,18.8,18.81,18.79,18.81,33200.0,15.5721,15.5804,15.5638,15.5804,33200.0
2012-10-31 14:40:00,18.81,18.82,18.8,18.81,60000.0,15.5804,15.5887,15.5721,15.5804,60000.0
2012-10-31 14:50:00,18.81,18.82,18.79,18.79,50000.0,15.5804,15.5887,15.5638,15.5638,50000.0
2012-10-31 15:00:00,18.79,18.79,18.77,18.79,30800.0,15.5638,15.5638,15.5473,15.5638,30800.0
2012-10-31 15:10:00,18.8,18.85,18.8,18.84,171200.0,15.5721,15.6135,15.5721,15.6053,171200.0
2012-10-31 15:20:00,18.84,18.85,18.83,18.84,61600.0,15.6053,15.6135,15.597,15.6053,61600.0
2012-10-31 15:30:00,18.84,18.85,18.83,18.84,48000.0,15.6053,15.6135,15.597,15.6053,48000.0
2012-10-31 15:40:00,18.85,18.85,18.84,18.85,94000.0,15.6135,15.6135,15.6053,15.6135,94000.0
2012-10-31 15:50:00,18.85,18.88,18.84,18.85,279600.0,15.6135,15.6384,15.6053,15.6135,279600.0
2012-11-01 09:30:00,18.91,18.96,18.86,18.95,108000.0,15.6632,15.7047,15.6218,15.6964,108000.0
2012-11-01 09:40:00,18.96,18.97,18.93,18.97,43200.0,15.7047,15.7129,15.6798,15.7129,43200.0
2012-11-01 09:50:00,18.97,19.03,18.97,19.01,71600.0,15.7129,15.7626,15.7129,15.7461,71600.0
2012-11-01 10:00:00,19.02,19.08,19.02,19.06,96000.0,15.7543,15.804,15.7543,15.7875,96000.0
2012-11-01 10:10:00,19.06,19.09,19.04,19.08,96400.0,15.7875,15.8123,15.7709,15.804,96400.0
2012-11-01 10:20:00,19.09,19.13,19.08,19.08,214800.0,15.8123,15.8455,15.804,15.804,214800.0
2012-11-01 10:30:00,19.08,19.09,19.07,19.08,48000.0,15.804,15.8123,15.7958,15.804,48000.0
2012-11-01 10:40:00,19.08,19.11,19.08,19.09,55600.0,15.804,15.8289,15.804,15.8123,55600.0
2012-11-01 10:50:00,19.09,19.09,19.07,19.08,45200.0,15.8123,15.8123,15.7958,15.804,45200.0
2012-11-01 11:00:00,19.08,19.11,19.07,19.1,100800.0,15.804,15.8289,15.7958,15.8206,100800.0
2012-11-01 11:10:00,19.1,19.11,19.05,19.06,54400.0,15.8206,15.8289,15.7792,15.7875,54400.0
2012-11-01 11:20:00,19.05,19.07,19.05,19.07,44000.0,15.7792,15.7958,15.7792,15.7958,44000.0
2012-11-01 11:30:00,19.07,19.08,19.07,19.08,30800.0,15.7958,15.804,15.7958,15.804,30800.0
2012-11-01 11:40:00,19.08,19.1,19.08,19.1,25200.0,15.804,15.8206,15.804,15.8206,25200.0
2012-11-01 11:50:00,19.1,19.1,19.07,19.09,67200.0,15.8206,15.8206,15.7958,15.8123,67200.0
2012-11-01 12:00:00,19.08,19.09,19.08,19.08,13600.0,15.804,15.8123,15.804,15.804,13600.0
2012-11-01 12:10:00,19.08,19.08,19.06,19.06,115600.0,15.804,15.804,15.7875,15.7875,115600.0
2012-11-01 12:20:00,19.06,19.06,19.04,19.05,77600.0,15.7875,15.7875,15.7709,15.7792,77600.0
2012-11-01 12:30:00,19.05,19.05,19.0,19.01,48000.0,15.7792,15.7792,15.7378,15.7461,48000.0
2012-11-01 12:40:00,19.0,19.01,18.99,19.01,54800.0,15.7378,15.7461,15.7295,15.7461,54800.0
2012-11-01 12:50:00,19.01,19.01,18.99,18.99,42800.0,15.7461,15.7461,15.7295,15.7295,42800.0
2012-11-01 13:00:00,18.99,18.99,18.97,18.98,80800.0,15.7295,15.7295,15.7129,15.7212,80800.0
2012-11-01 13:10:00,18.99,18.99,18.97,18.97,81200.0,15.7295,15.7295,15.7129,15.7129,81200.0
2012-11-01 13:20:00,18.97,18.98,18.95,18.96,73200.0,15.7129,15.7212,15.6964,15.7047,73200.0
2012-11-01 13:30:00,18.96,18.99,18.95,18.99,30400.0,15.7047,15.7295,15.6964,15.7295,30400.0
2012-11-01 13:40:00,18.98,18.99,18.97,18.99,34800.0,15.7212,15.7295,15.7129,15.7295,34800.0
2012-11-01 13:50:00,19.0,19.0,18.98,18.98,14800.0,15.7378,15.7378,15.7212,15.7212,14800.0
2012-11-01 14:00:00,18.98,18.99,18.98,18.99,29200.0,15.7212,15.7295,15.7212,15.7295,29200.0
2012-11-01 14:10:00,18.99,19.01,18.98,19.01,111200.0,15.7295,15.7461,15.7212,15.7461,111200.0
2012-11-01 14:20:00,19.0,19.04,19.0,19.03,128800.0,15.7378,15.7709,15.7378,15.7626,128800.0
2012-11-01 14:30:00,19.03,19.06,19.03,19.06,88800.0,15.7626,15.7875,15.7626,15.7875,88800.0
2012-11-01 14:40:00,19.06,19.07,19.04,19.05,54800.0,15.7875,15.7958,15.7709,15.7792,54800.0
2012-11-01 14:50:00,19.05,19.1,19.05,19.09,188000.0,15.7792,15.8206,15.7792,15.8123,188000.0
2012-11-01 15:00:00,19.1,19.1,19.07,19.09,66400.0,15.8206,15.8206,15.7958,15.8123,66400.0
2012-11-01 15:10:00,19.08,19.1,19.08,19.09,101600.0,15.804,15.8206,15.804,15.8123,101600.0
2012-11-01 15:20:00,19.09,19.09,19.05,19.08,79200.0,15.8123,15.8123,15.7792,15.804,79200.0
2012-11-01 15:30:00,19.08,19.08,19.06,19.06,66000.0,15.804,15.804,15.7875,15.7875,66000.0
2012-11-01 15:40:00,19.06,19.1,19.06,19.1,52800.0,15.7875,15.8206,15.7875,15.8206,52800.0
2012-11-01 15:50:00,19.1,19.11,19.08,19.09,86800.0,15.8206,15.8289,15.804,15.8123,86800.0
2012-11-02 09:30:00,19.18,19.2,19.14,19.15,70800.0,15.8869,15.9034,15.8537,15.862,70800.0
2012-11-02 09:40:00,19.14,19.14,19.1,19.11,71200.0,15.8537,15.8537,15.8206,15.8289,71200.0
2012-11-02 09:50:00,19.11,19.11,19.05,19.07,116400.0,15.8289,15.8289,15.7792,15.7958,116400.0
2012-11-02 10:00:00,19.08,19.08,19.02,19.03,39200.0,15.804,15.804,15.7543,15.7626,39200.0
2012-11-02 10:10:00,19.04,19.04,18.98,18.98,32800.0,15.7709,15.7709,15.7212,15.7212,32800.0
2012-11-02 10:20:00,18.99,18.99,18.95,18.97,42400.0,15.7295,15.7295,15.6964,15.7129,42400.0
2012-11-02 10:30:00,18.96,19.0,18.95,18.99,109200.0,15.7047,15.7378,15.6964,15.7295,109200.0
2012-11-02 10:40:00,18.98,18.99,18.94,18.98,69600.0,15.7212,15.7295,15.6881,15.7212,69600.0
2012-11-02 10:50:00,18.99,18.99,18.97,18.98,6400.0,15.7295,15.7295,15.7129,15.7212,6400.0
2012-11-02 11:00:00,18.96,18.99,18.95,18.98,17200.0,15.7047,15.7295,15.6964,15.7212,17200.0
2012-11-02 11:10:00,18.97,18.99,18.96,18.99,39600.0,15.7129,15.7295,15.7047,15.7295,39600.0
2012-11-02 11:20:00,18.99,19.0,18.98,19.0,7600.0,15.7295,15.7378,15.7212,15.7378,7600.0
2012-11-02 11:30:00,19.0,19.02,18.97,19.01,17600.0,15.7378,15.7543,15.7129,15.7461,17600.0
2012-11-02 11:40:00,19.01,19.01,18.97,18.97,39200.0,15.7461,15.7461,15.7129,15.7129,39200.0
2012-11-02 11:50:00,18.98,19.0,18.98,18.99,33600.0,15.7212,15.7378,15.7212,15.7295,33600.0
2012-11-02 12:00:00,18.99,18.99,18.97,18.98,17200.0,15.7295,15.7295,15.7129,15.7212,17200.0
2012-11-02 12:10:00,18.99,19.0,18.98,19.0,12400.0,15.7295,15.7378,15.7212,15.7378,12400.0
2012-11-02 12:20:00,19.0,19.01,19.0,19.0,10000.0,15.7378,15.7461,15.7378,15.7378,10000.0
2012-11-02 12:30:00,19.0,19.01,19.0,19.01,8400.0,15.7378,15.7461,15.7378,15.7461,8400.0
2012-11-02 12:40:00,19.01,19.02,19.0,19.01,10800.0,15.7461,15.7543,15.7378,15.7461,10800.0
2012-11-02 12:50:00,19.0,19.01,18.99,18.99,15600.0,15.7378,15.7461,15.7295,15.7295,15600.0
2012-11-02 13:00:00,18.99,18.99,18.99,18.99,6400.0,15.7295,15.7295,15.7295,15.7295,6400.0
2012-11-02 13:10:00,18.99,19.0,18.99,18.99,14000.0,15.7295,15.7378,15.7295,15.7295,14000.0
2012-11-02 13:20:00,18.99,19.01,18.98,19.0,33600.0,15.7295,15.7461,15.7212,15.7378,33600.0
2012-11-02 13:30:00,19.0,19.01,18.98,18.98,100000.0,15.7378,15.7461,15.7212,15.7212,100000.0
2012-11-02 13:40:00,18.98,19.0,18.97,18.97,53200.0,15.7212,15.7378,15.7129,15.7129,53200.0
2012-11-02 13:50:00,18.97,18.97,18.93,18.94,34800.0,15.7129,15.7129,15.6798,15.6881,34800.0
2012-11-02 14:00:00,18.93,18.94,18.92,18.94,50800.0,15.6798,15.6881,15.6715,15.6881,50800.0
2012-11-02 14:10:00,18.94,18.94,18.93,18.93,21200.0,15.6881,15.6881,15.6798,15.6798,21200.0
2012-11-02 14:20:00,18.93,18.93,18.92,18.93,30000.0,15.6798,15.6798,15.6715,15.6798,30000.0
2012-11-02 14:30:00,18.93,18.93,18.88,18.88,77600.0,15.6798,15.6798,15.6384,15.6384,77600.0
2012-11-02 14:40:00,18.88,18.9,18.87,18.89,68000.0,15.6384,15.655,15.6301,15.6467,68000.0
2012-11-02 14:50:00,18.89,18.89,18.88,18.89,15600.0,15.6467,15.6467,15.6384,15.6467,15600.0
2012-11-02 15:00:00,18.9,18.91,18.89,18.91,43600.0,15.655,15.6632,15.6467,15.6632,43600.0
2012-11-02 15:10:00,18.9,18.91,18.88,18.9,100000.0,15.655,15.6632,15.6384,15.655,100000.0
2012-11-02 15:20:00,18.89,18.9,18.85,18.87,45200.0,15.6467,15.655,15.6135,15.6301,45200.0
2012-11-02 15:30:00,18.86,18.87,18.85,18.86,34000.0,15.6218,15.6301,15.6135,15.6218,34000.0
2012-11-02 15:40:00,18.86,18.88,18.85,18.86,33200.0,15.6218,15.6384,15.6135,15.6218,33200.0
2012-11-02 15:50:00,18.86,18.89,18.84,18.84,133600.0,15.6218,15.6467,15.6053,15.6053,133600.0
2012-11-05 09:30:00,18.85,18.87,18.81,18.83,107600.0,15.6135,15.6301,15.5804,15.597,107600.0
2012-11-05 09:40:00,18.83,18.83,18.79,18.81,12000.0,15.597,15.597,15.5638,15.5804,12000.0
2012-11-05 09:50:00,18.81,18.84,18.78,18.83,56400.0,15.5804,15.6053,15.5556,15.597,56400.0
2012-11-05 10:00:00,18.83,18.86,18.82,18.83,16800.0,15.597,15.6218,15.5887,15.597,16800.0
2012-11-05 10:10:00,18.83,18.86,18.83,18.86,86000.0,15.597,15.6218,15.597,15.6218,86000.0
2012-11-05 10:20:00,18.86,18.9,18.86,18.88,50800.0,15.6218,15.655,15.6218,15.6384,50800.0
2012-11-05 10:30:00,18.89,18.92,18.87,18.92,16000.0,15.6467,15.6715,15.6301,15.6715,16000.0
2012-11-05 10:40:00,18.92,18.93,18.9,18.92,77200.0,15.6715,15.6798,15.655,15.6715,77200.0
2012-11-05 10:50:00,18.92,18.95,18.91,18.94,52800.0,15.6715,15.6964,15.6632,15.6881,52800.0
2012-11-05 11:00:00,18.95,18.97,18.95,18.96,96400.0,15.6964,15.7129,15.6964,15.7047,96400.0
2012-11-05 11:10:00,18.96,18.97,18.95,18.95,18000.0,15.7047,15.7129,15.6964,15.6964,18000.0
2012-11-05 11:20:00,18.95,18.95,18.94,18.95,28400.0,15.6964,15.6964,15.6881,15.6964,28400.0
2012-11-05 11:30:00,18.95,18.95,18.92,18.92,58400.0,15.6964,15.6964,15.6715,15.6715,58400.0
2012-11-05 11:40:00,18.92,18.92,18.89,18.9,43200.0,15.6715,15.6715,15.6467,15.655,43200.0
2012-11-05 11:50:00,18.9,18.94,18.9,18.93,12800.0,15.655,15.6881,15.655,15.6798,12800.0
2012-11-05 12:00:00,18.93,18.95,18.93,18.95,15200.0,15.6798,15.6964,15.6798,15.6964,15200.0
2012-11-05 12:10:00,18.95,18.95,18.93,18.93,21600.0,15.6964,15.6964,15.6798,15.6798,21600.0
2012-11-05 12:20:00,18.93,18.94,18.91,18.91,36000.0,15.6798,15.6881,15.6632,15.6632,36000.0
2012-11-05 12:30:00,18.91,18.92,18.91,18.91,11600.0,15.6632,15.6715,15.6632,15.6632,11600.0
2012-11-05 12:40:00,18.92,18.92,18.91,18.91,24000.0,15.6715,15.6715,15.6632,15.6632,24000.0
2012-11-05 12:50:00,18.91,18.91,18.89,18.91,15200.0,15.6632,15.6632,15.6467,15.6632,15200.0
2012-11-05 13:00:00,18.91,18.93,18.91,18.93,23600.0,15.6632,15.6798,15.6632,15.6798,23600.0
2012-11-05 13:10:00,18.94,18.95,18.92,18.93,27200.0,15.6881,15.6964,15.6715,15.6798,27200.0
2012-11-05 13:20:00,18.95,18.95,18.94,18.95,6000.0,15.6964,15.6964,15.6881,15.6964,6000.0
2012-11-05 13:30:00,18.95,18.96,18.95,18.95,5600.0,15.6964,15.7047,15.6964,15.6964,5600.0
2012-11-05 13:40:00,18.96,18.96,18.93,18.94,60400.0,15.7047,15.7047,15.6798,15.6881,60400.0
2012-11-05 13:50:00,18.93,18.93,18.93,18.93,18800.0,15.6798,15.6798,15.6798,15.6798,18800.0
2012-11-05 14:00:00,18.94,18.97,18.93,18.96,45200.0,15.6881,15.7129,15.6798,15.7047,45200.0
2012-11-05 14:10:00,18.95,18.96,18.94,18.95,42400.0,15.6964,15.7047,15.6881,15.6964,42400.0
2012-11-05 14:20:00,18.95,18.96,18.95,18.96,13600.0,15.6964,15.7047,15.6964,15.7047,13600.0
2012-11-05 14:30:00,18.97,18.98,18.97,18.97,33600.0,15.7129,15.7212,15.7129,15.7129,33600.0
2012-11-05 14:40:00,18.97,18.99,18.97,18.99,34800.0,15.7129,15.7295,15.7129,15.7295,34800.0
2012-11-05 14:50:00,18.99,19.0,18.98,18.99,11600.0,15.7295,15.7378,15.7212,15.7295,11600.0
2012-11-05 15:00:00,18.99,18.99,18.98,18.99,16400.0,15.7295,15.7295,15.7212,15.7295,16400.0
2012-11-05 15:10:00,18.99,18.99,18.97,18.97,29600.0,15.7295,15.7295,15.7129,15.7129,29600.0
2012-11-05 15:20:00,18.97,18.98,18.97,18.98,43600.0,15.7129,15.7212,15.7129,15.7212,43600.0
2012-11-05 15:30:00,18.97,18.98,18.97,18.97,25200.0,15.7129,15.7212,15.7129,15.7129,25200.0
2012-11-05 15:40:00,18.99,19.0,18.98,18.98,52000.0,15.7295,15.7378,15.7212,15.7212,52000.0
2012-11-05 15:50:00,18.97,18.98,18.94,18.97,154000.0,15.7129,15.7212,15.6881,15.7129,154000.0
2012-11-06 09:30:00,19.06,19.1,19.04,19.1,163200.0,15.7875,15.8206,15.7709,15.8206,163200.0
2012-11-06 09:40:00,19.1,19.1,19.07,19.09,33600.0,15.8206,15.8206,15.7958,15.8123,33600.0
2012-11-06 09:50:00,19.09,19.12,19.07,19.11,89200.0,15.8123,15.8372,15.7958,15.8289,89200.0
2012-11-06 10:00:00,19.11,19.13,19.11,19.12,37200.0,15.8289,15.8455,15.8289,15.8372,37200.0
2012-11-06 10:10:00,19.11,19.11,19.08,19.08,53600.0,15.8289,15.8289,15.804,15.804,53600.0
2012-11-06 10:20:00,19.09,19.09,19.06,19.07,6800.0,15.8123,15.8123,15.7875,15.7958,6800.0
2012-11-06 10:30:00,19.08,19.09,19.06,19.09,26400.0,15.804,15.8123,15.7875,15.8123,26400.0
2012-11-06 10:40:00,19.1,19.13,19.09,19.11,25200.0,15.8206,15.8455,15.8123,15.8289,25200.0
2012-11-06 10:50:00,19.11,19.11,19.1,19.11,6400.0,15.8289,15.8289,15.8206,15.8289,6400.0
2012-11-06 11:00:00,19.1,19.1,19.1,19.1,2400.0,15.8206,15.8206,15.8206,15.8206,2400.0
2012-11-06 11:10:00,19.1,19.12,19.1,19.12,32000.0,15.8206,15.8372,15.8206,15.8372,32000.0
2012-11-06 11:20:00,19.11,19.11,19.1,19.11,30000.0,15.8289,15.8289,15.8206,15.8289,30000.0
2012-11-06 11:30:00,19.1,19.15,19.1,19.14,38400.0,15.8206,15.862,15.8206,15.8537,38400.0
2012-11-06 11:40:00,19.15,19.16,19.14,19.16,49600.0,15.862,15.8703,15.8537,15.8703,49600.0
2012-11-06 11:50:00,19.16,19.16,19.15,19.16,22000.0,15.8703,15.8703,15.862,15.8703,22000.0
2012-11-06 12:00:00,19.16,19.21,19.16,19.19,42400.0,15.8703,15.9117,15.8703,15.8952,42400.0
2012-11-06 12:10:00,19.2,19.2,19.18,19.18,26400.0,15.9034,15.9034,15.8869,15.8869,26400.0
2012-11-06 12:20:00,19.19,19.2,19.18,19.18,9600.0,15.8952,15.9034,15.8869,15.8869,9600.0
2012-11-06 12:30:00,19.19,19.19,19.18,19.18,6400.0,15.8952,15.8952,15.8869,15.8869,6400.0
2012-11-06 12:40:00,19.18,19.18,19.15,19.15,16400.0,15.8869,15.8869,15.862,15.862,16400.0
2012-11-06 12:50:00,19.15,19.18,19.15,19.18,33200.0,15.862,15.8869,15.862,15.8869,33200.0
2012-11-06 13:00:00,19.18,19.18,19.17,19.18,19600.0,15.8869,15.8869,15.8786,15.8869,19600.0
2012-11-06 13:10:00,19.18,19.18,19.16,19.16,8400.0,15.8869,15.8869,15.8703,15.8703,8400.0
2012-11-06 13:20:00,19.17,19.19,19.17,19.18,14400.0,15.8786,15.8952,15.8786,15.8869,14400.0
2012-11-06 13:30:00,19.18,19.2,19.18,19.2,15600.0,15.8869,15.9034,15.8869,15.9034,15600.0
2012-11-06 13:40:00,19.2,19.2,19.19,19.2,14400.0,15.9034,15.9034,15.8952,15.9034,14400.0
2012-11-06 13:50:00,19.2,19.2,19.18,19.18,31600.0,15.9034,15.9034,15.8869,15.8869,31600.0
2012-11-06 14:00:00,19.19,19.19,19.18,19.18,12400.0,15.8952,15.8952,15.8869,15.8869,12400.0
2012-11-06 14:10:00,19.18,19.19,19.17,19.18,18000.0,15.8869,15.8952,15.8786,15.8869,18000.0
2012-11-06 14:20:00,19.18,19.19,19.18,19.18,12000.0,15.8869,15.8952,15.8869,15.8869,12000.0
2012-11-06 14:30:00,19.19,19.19,19.18,19.18,17600.0,15.8952,15.8952,15.8869,15.8869,17600.0
2012-11-06 14:40:00,19.19,19.19,19.18,19.18,32800.0,15.8952,15.8952,15.8869,15.8869,32800.0
2012-11-06 14:50:00,19.18,19.18,19.14,19.15,29600.0,15.8869,15.8869,15.8537,15.862,29600.0
2012-11-06 15:00:00,19.15,19.17,19.15,19.15,30800.0,15.862,15.8786,15.862,15.862,30800.0
2012-11-06 15:10:00,19.15,19.17,19.14,19.16,20800.0,15.862,15.8786,15.8537,15.8703,20800.0
2012-11-06 15:20:00,19.16,19.16,19.15,19.15,12000.0,15.8703,15.8703,15.862,15.862,12000.0
2012-11-06 15:30:00,19.15,19.15,19.12,19.14,60400.0,15.862,15.862,15.8372,15.8537,60400.0
2012-11-06 15:40:00,19.14,19.16,19.12,19.16,65600.0,15.8537,15.8703,15.8372,15.8703,65600.0
2012-11-06 15:50:00,19.16,19.17,19.14,19.16,54000.0,15.8703,15.8786,15.8537,15.8703,54000.0
2012-11-07 09:30:00,18.93,18.93,18.86,18.87,500400.0,15.6798,15.6798,15.6218,15.6301,500400.0
2012-11-07 09:40:00,18.86,18.91,18.86,18.9,518000.0,15.6218,15.6632,15.6218,15.655,518000.0
2012-11-07 09:50:00,18.89,18.91,18.87,18.88,200800.0,15.6467,15.6632,15.6301,15.6384,200800.0
2012-11-07 10:00:00,18.88,18.88,18.82,18.83,235200.0,15.6384,15.6384,15.5887,15.597,235200.0
2012-11-07 10:10:00,18.82,18.83,18.78,18.78,108800.0,15.5887,15.597,15.5556,15.5556,108800.0
2012-11-07 10:20:00,18.79,18.81,18.75,18.75,247200.0,15.5638,15.5804,15.5307,15.5307,247200.0
2012-11-07 10:30:00,18.75,18.79,18.74,18.79,114400.0,15.5307,15.5638,15.5224,15.5638,114400.0
2012-11-07 10:40:00,18.79,18.81,18.75,18.75,106000.0,15.5638,15.5804,15.5307,15.5307,106000.0
2012-11-07 10:50:00,18.75,18.75,18.66,18.66,129200.0,15.5307,15.5307,15.4562,15.4562,129200.0
2012-11-07 11:00:00,18.67,18.74,18.67,18.72,97200.0,15.4644,15.5224,15.4644,15.5059,97200.0
2012-11-07 11:10:00,18.72,18.73,18.68,18.68,83600.0,15.5059,15.5141,15.4727,15.4727,83600.0
2012-11-07 11:20:00,18.68,18.7,18.64,18.64,98800.0,15.4727,15.4893,15.4396,15.4396,98800.0
2012-11-07 11:30:00,18.65,18.68,18.62,18.67,95600.0,15.4479,15.4727,15.423,15.4644,95600.0
2012-11-07 11:40:00,18.66,18.69,18.65,18.69,252400.0,15.4562,15.481,15.4479,15.481,252400.0
2012-11-07 11:50:00,18.7,18.71,18.68,18.69,100800.0,15.4893,15.4976,15.4727,15.481,100800.0
2012-11-07 12:00:00,18.69,18.71,18.68,18.71,10800.0,15.481,15.4976,15.4727,15.4976,10800.0
2012-11-07 12:10:00,18.7,18.71,18.68,18.71,16400.0,15.4893,15.4976,15.4727,15.4976,16400.0
2012-11-07 12:20:00,18.71,18.73,18.7,18.71,21600.0,15.4976,15.5141,15.4893,15.4976,21600.0
2012-11-07 12:30:00,18.71,18.72,18.7,18.71,25600.0,15.4976,15.5059,15.4893,15.4976,25600.0
2012-11-07 12:40:00,18.72,18.72,18.69,18.69,21200.0,15.5059,15.5059,15.481,15.481,21200.0
2012-11-07 12:50:00,18.69,18.7,18.69,18.7,19600.0,15.481,15.4893,15.481,15.4893,19600.0
2012-11-07 13:00:00,18.7,18.77,18.7,18.75,32400.0,15.4893,15.5473,15.4893,15.5307,32400.0
2012-11-07 13:10:00,18.77,18.79,18.74,18.74,31200.0,15.5473,15.5638,15.5224,15.5224,31200.0
2012-11-07 13:20:00,18.74,18.75,18.73,18.74,23200.0,15.5224,15.5307,15.5141,15.5224,23200.0
2012-11-07 13:30:00,18.74,18.77,18.74,18.77,38000.0,15.5224,15.5473,15.5224,15.5473,38000.0
2012-11-07 13:40:00,18.77,18.77,18.75,18.75,23600.0,15.5473,15.5473,15.5307,15.5307,23600.0
2012-11-07 13:50:00,18.75,18.77,18.72,18.72,35200.0,15.5307,15.5473,15.5059,15.5059,35200.0
2012-11-07 14:00:00,18.73,18.75,18.73,18.75,127200.0,15.5141,15.5307,15.5141,15.5307,127200.0
2012-11-07 14:10:00,18.75,18.75,18.73,18.74,29200.0,15.5307,15.5307,15.5141,15.5224,29200.0
2012-11-07 14:20:00,18.74,18.75,18.73,18.74,7600.0,15.5224,15.5307,15.5141,15.5224,7600.0
2012-11-07 14:30:00,18.74,18.74,18.7,18.71,16400.0,15.5224,15.5224,15.4893,15.4976,16400.0
2012-11-07 14:40:00,18.71,18.72,18.7,18.71,34000.0,15.4976,15.5059,15.4893,15.4976,34000.0
2012-11-07 14:50:00,18.71,18.74,18.7,18.74,56800.0,15.4976,15.5224,15.4893,15.5224,56800.0
2012-11-07 15:00:00,18.74,18.74,18.69,18.71,53600.0,15.5224,15.5224,15.481,15.4976,53600.0
2012-11-07 15:10:00,18.71,18.74,18.7,18.71,19200.0,15.4976,15.5224,15.4893,15.4976,19200.0
2012-11-07 15:20:00,18.71,18.75,18.71,18.75,51600.0,15.4976,15.5307,15.4976,15.5307,51600.0
2012-11-07 15:30:00,18.75,18.76,18.74,18.74,40400.0,15.5307,15.539,15.5224,15.5224,40400.0
2012-11-07 15:40:00,18.74,18.75,18.73,18.74,39600.0,15.5224,15.5307,15.5141,15.5224,39600.0
2012-11-07 15:50:00,18.74,18.76,18.71,18.72,100800.0,15.5224,15.539,15.4976,15.5059,100800.0
2012-11-08 09:30:00,18.69,18.72,18.66,18.7,112000.0,15.481,15.5059,15.4562,15.4893,112000.0
2012-11-08 09:40:00,18.7,18.73,18.7,18.73,36400.0,15.4893,15.5141,15.4893,15.5141,36400.0
2012-11-08 09:50:00,18.72,18.74,18.71,18.72,165600.0,15.5059,15.5224,15.4976,15.5059,165600.0
2012-11-08 10:00:00,18.72,18.72,18.66,18.66,163200.0,15.5059,15.5059,15.4562,15.4562,163200.0
2012-11-08 10:10:00,18.66,18.68,18.65,18.67,163600.0,15.4562,15.4727,15.4479,15.4644,163600.0
2012-11-08 10:20:00,18.67,18.67,18.64,18.65,136000.0,15.4644,15.4644,15.4396,15.4479,136000.0
2012-11-08 10:30:00,18.66,18.71,18.64,18.71,144800.0,15.4562,15.4976,15.4396,15.4976,144800.0
2012-11-08 10:40:00,18.7,18.7,18.64,18.65,156400.0,15.4893,15.4893,15.4396,15.4479,156400.0
2012-11-08 10:50:00,18.65,18.68,18.64,18.65,136000.0,15.4479,15.4727,15.4396,15.4479,136000.0
2012-11-08 11:00:00,18.65,18.67,18.62,18.65,205200.0,15.4479,15.4644,15.423,15.4479,205200.0
2012-11-08 11:10:00,18.65,18.65,18.62,18.62,135600.0,15.4479,15.4479,15.423,15.423,135600.0
2012-11-08 11:20:00,18.61,18.64,18.61,18.63,98800.0,15.4147,15.4396,15.4147,15.4313,98800.0
2012-11-08 11:30:00,18.63,18.65,18.58,18.6,132800.0,15.4313,15.4479,15.3899,15.4065,132800.0
2012-11-08 11:40:00,18.6,18.61,18.59,18.59,128400.0,15.4065,15.4147,15.3982,15.3982,128400.0
2012-11-08 11:50:00,18.59,18.6,18.57,18.6,90000.0,15.3982,15.4065,15.3816,15.4065,90000.0
2012-11-08 12:00:00,18.6,18.6,18.57,18.58,100400.0,15.4065,15.4065,15.3816,15.3899,100400.0
2012-11-08 12:10:00,18.58,18.58,18.54,18.57,161200.0,15.3899,15.3899,15.3568,15.3816,161200.0
2012-11-08 12:20:00,18.56,18.59,18.56,18.57,87200.0,15.3733,15.3982,15.3733,15.3816,87200.0
2012-11-08 12:30:00,18.58,18.59,18.56,18.56,90000.0,15.3899,15.3982,15.3733,15.3733,90000.0
2012-11-08 12:40:00,18.57,18.58,18.53,18.53,114800.0,15.3816,15.3899,15.3485,15.3485,114800.0
2012-11-08 12:50:00,18.53,18.54,18.52,18.52,76400.0,15.3485,15.3568,15.3402,15.3402,76400.0
2012-11-08 13:00:00,18.53,18.54,18.51,18.52,96400.0,15.3485,15.3568,15.3319,15.3402,96400.0
2012-11-08 13:10:00,18.52,18.52,18.49,18.5,222800.0,15.3402,15.3402,15.3153,15.3236,222800.0
2012-11-08 13:20:00,18.5,18.5,18.45,18.47,142400.0,15.3236,15.3236,15.2822,15.2988,142400.0
2012-11-08 13:30:00,18.47,18.5,18.46,18.5,89200.0,15.2988,15.3236,15.2905,15.3236,89200.0
2012-11-08 13:40:00,18.5,18.52,18.49,18.52,80400.0,15.3236,15.3402,15.3153,15.3402,80400.0
2012-11-08 13:50:00,18.52,18.55,18.52,18.54,104400.0,15.3402,15.365,15.3402,15.3568,104400.0
2012-11-08 14:00:00,18.54,18.54,18.51,18.52,131200.0,15.3568,15.3568,15.3319,15.3402,131200.0
2012-11-08 14:10:00,18.52,18.53,18.52,18.52,80400.0,15.3402,15.3485,15.3402,15.3402,80400.0
2012-11-08 14:20:00,18.52,18.52,18.5,18.51,103600.0,15.3402,15.3402,15.3236,15.3319,103600.0
2012-11-08 14:30:00,18.51,18.52,18.48,18.49,131600.0,15.3319,15.3402,15.3071,15.3153,131600.0
2012-11-08 14:40:00,18.49,18.51,18.49,18.51,96000.0,15.3153,15.3319,15.3153,15.3319,96000.0
2012-11-08 14:50:00,18.52,18.52,18.5,18.51,98000.0,15.3402,15.3402,15.3236,15.3319,98000.0
2012-11-08 15:00:00,18.5,18.52,18.5,18.5,115600.0,15.3236,15.3402,15.3236,15.3236,115600.0
2012-11-08 15:10:00,18.5,18.52,18.49,18.52,127200.0,15.3236,15.3402,15.3153,15.3402,127200.0
2012-11-08 15:20:00,18.52,18.52,18.5,18.51,151600.0,15.3402,15.3402,15.3236,15.3319,151600.0
2012-11-08 15:30:00,18.51,18.51,18.48,18.5,164000.0,15.3319,15.3319,15.3071,15.3236,164000.0
2012-11-08 15:40:00,18.5,18.5,18.46,18.47,314400.0,15.3236,15.3236,15.2905,15.2988,314400.0
2012-11-08 15:50:00,18.47,18.49,18.43,18.44,398400.0,15.2988,15.3153,15.2657,15.2739,398400.0
2012-11-09 09:30:00,18.37,18.4,18.33,18.39,1414400.0,15.216,15.2408,15.1828,15.2325,1414400.0
2012-11-09 09:40:00,18.38,18.44,18.38,18.4,232800.0,15.2242,15.2739,15.2242,15.2408,232800.0
2012-11-09 09:50:00,18.4,18.42,18.36,18.4,344800.0,15.2408,15.2574,15.2077,15.2408,344800.0
2012-11-09 10:00:00,18.39,18.47,18.39,18.47,106800.0,15.2325,15.2988,15.2325,15.2988,106800.0
2012-11-09 10:10:00,18.47,18.49,18.43,18.44,66400.0,15.2988,15.3153,15.2657,15.2739,66400.0
2012-11-09 10:20:00,18.45,18.49,18.44,18.48,54000.0,15.2822,15.3153,15.2739,15.3071,54000.0
2012-11-09 10:30:00,18.47,18.49,18.45,18.46,202000.0,15.2988,15.3153,15.2822,15.2905,202000.0
2012-11-09 10:40:00,18.46,18.51,18.46,18.49,135600.0,15.2905,15.3319,15.2905,15.3153,135600.0
2012-11-09 10:50:00,18.48,18.5,18.47,18.49,172000.0,15.3071,15.3236,15.2988,15.3153,172000.0
2012-11-09 11:00:00,18.49,18.51,18.49,18.5,122000.0,15.3153,15.3319,15.3153,15.3236,122000.0
2012-11-09 11:10:00,18.5,18.52,18.5,18.51,96000.0,15.3236,15.3402,15.3236,15.3319,96000.0
2012-11-09 11:20:00,18.51,18.51,18.49,18.5,150400.0,15.3319,15.3319,15.3153,15.3236,150400.0
2012-11-09 11:30:00,18.5,18.55,18.5,18.54,56800.0,15.3236,15.365,15.3236,15.3568,56800.0
2012-11-09 11:40:00,18.54,18.55,18.54,18.55,30000.0,15.3568,15.365,15.3568,15.365,30000.0
2012-11-09 11:50:00,18.55,18.55,18.52,18.54,18800.0,15.365,15.365,15.3402,15.3568,18800.0
2012-11-09 12:00:00,18.54,18.57,18.54,18.56,29200.0,15.3568,15.3816,15.3568,15.3733,29200.0
2012-11-09 12:10:00,18.57,18.58,18.57,18.58,29600.0,15.3816,15.3899,15.3816,15.3899,29600.0
2012-11-09 12:20:00,18.58,18.59,18.57,18.58,24800.0,15.3899,15.3982,15.3816,15.3899,24800.0
2012-11-09 12:30:00,18.59,18.6,18.58,18.58,16000.0,15.3982,15.4065,15.3899,15.3899,16000.0
2012-11-09 12:40:00,18.58,18.59,18.57,18.58,26400.0,15.3899,15.3982,15.3816,15.3899,26400.0
2012-11-09 12:50:00,18.58,18.59,18.56,18.56,37600.0,15.3899,15.3982,15.3733,15.3733,37600.0
2012-11-09 13:00:00,18.57,18.58,18.56,18.57,26000.0,15.3816,15.3899,15.3733,15.3816,26000.0
2012-11-09 13:10:00,18.57,18.57,18.49,18.52,98400.0,15.3816,15.3816,15.3153,15.3402,98400.0
2012-11-09 13:20:00,18.52,18.52,18.47,18.47,51600.0,15.3402,15.3402,15.2988,15.2988,51600.0
2012-11-09 13:30:00,18.46,18.46,18.44,18.44,28000.0,15.2905,15.2905,15.2739,15.2739,28000.0
2012-11-09 13:40:00,18.44,18.45,18.43,18.45,20000.0,15.2739,15.2822,15.2657,15.2822,20000.0
2012-11-09 13:50:00,18.45,18.49,18.45,18.49,14000.0,15.2822,15.3153,15.2822,15.3153,14000.0
2012-11-09 14:00:00,18.48,18.48,18.45,18.45,161600.0,15.3071,15.3071,15.2822,15.2822,161600.0
2012-11-09 14:10:00,18.46,18.51,18.45,18.5,39200.0,15.2905,15.3319,15.2822,15.3236,39200.0
2012-11-09 14:20:00,18.5,18.52,18.5,18.5,17200.0,15.3236,15.3402,15.3236,15.3236,17200.0
2012-11-09 14:30:00,18.52,18.55,18.51,18.52,64800.0,15.3402,15.365,15.3319,15.3402,64800.0
2012-11-09 14:40:00,18.52,18.52,18.5,18.5,45600.0,15.3402,15.3402,15.3236,15.3236,45600.0
2012-11-09 14:50:00,18.51,18.51,18.49,18.49,54800.0,15.3319,15.3319,15.3153,15.3153,54800.0
2012-11-09 15:00:00,18.49,18.49,18.46,18.47,75600.0,15.3153,15.3153,15.2905,15.2988,75600.0
2012-11-09 15:10:00,18.47,18.5,18.47,18.48,32400.0,15.2988,15.3236,15.2988,15.3071,32400.0
2012-11-09 15:20:00,18.48,18.5,18.48,18.5,23200.0,15.3071,15.3236,15.3071,15.3236,23200.0
2012-11-09 15:30:00,18.5,18.5,18.44,18.45,61200.0,15.3236,15.3236,15.2739,15.2822,61200.0
2012-11-09 15:40:00,18.45,18.48,18.45,18.47,50800.0,15.2822,15.3071,15.2822,15.2988,50800.0
2012-11-09 15:50:00,18.46,18.47,18.44,18.45,105200.0,15.2905,15.2988,15.2739,15.2822,105200.0
2012-11-12 09:30:00,18.49,18.52,18.48,18.5,181200.0,15.3153,15.3402,15.3071,15.3236,181200.0
2012-11-12 09:40:00,18.49,18.5,18.48,18.5,62000.0,15.3153,15.3236,15.3071,15.3236,62000.0
2012-11-12 09:50:00,18.5,18.5,18.48,18.49,37600.0,15.3236,15.3236,15.3071,15.3153,37600.0
2012-11-12 10:00:00,18.49,18.49,18.47,18.47,18000.0,15.3153,15.3153,15.2988,15.2988,18000.0
2012-11-12 10:10:00,18.47,18.47,18.44,18.46,14000.0,15.2988,15.2988,15.2739,15.2905,14000.0
2012-11-12 10:20:00,18.45,18.45,18.43,18.44,20800.0,15.2822,15.2822,15.2657,15.2739,20800.0
2012-11-12 10:30:00,18.43,18.46,18.43,18.46,62800.0,15.2657,15.2905,15.2657,15.2905,62800.0
2012-11-12 10:40:00,18.46,18.46,18.42,18.42,31600.0,15.2905,15.2905,15.2574,15.2574,31600.0
2012-11-12 10:50:00,18.42,18.42,18.39,18.39,48400.0,15.2574,15.2574,15.2325,15.2325,48400.0
2012-11-12 11:00:00,18.39,18.41,18.39,18.41,24000.0,15.2325,15.2491,15.2325,15.2491,24000.0
2012-11-12 11:10:00,18.41,18.41,18.38,18.39,35200.0,15.2491,15.2491,15.2242,15.2325,35200.0
2012-11-12 11:20:00,18.39,18.4,18.38,18.4,30800.0,15.2325,15.2408,15.2242,15.2408,30800.0
2012-11-12 11:30:00,18.4,18.41,18.4,18.4,11600.0,15.2408,15.2491,15.2408,15.2408,11600.0
2012-11-12 11:40:00,18.4,18.41,18.39,18.4,54800.0,15.2408,15.2491,15.2325,15.2408,54800.0
2012-11-12 11:50:00,18.4,18.4,18.39,18.4,12400.0,15.2408,15.2408,15.2325,15.2408,12400.0
2012-11-12 12:00:00,18.39,18.4,18.39,18.4,2400.0,15.2325,15.2408,15.2325,15.2408,2400.0
2012-11-12 12:10:00,18.4,18.41,18.4,18.4,6800.0,15.2408,15.2491,15.2408,15.2408,6800.0
2012-11-12 12:20:00,18.41,18.43,18.41,18.43,17200.0,15.2491,15.2657,15.2491,15.2657,17200.0
2012-11-12 12:30:00,18.43,18.45,18.42,18.45,19200.0,15.2657,15.2822,15.2574,15.2822,19200.0
2012-11-12 12:40:00,18.45,18.47,18.45,18.46,82000.0,15.2822,15.2988,15.2822,15.2905,82000.0
2012-11-12 12:50:00,18.46,18.47,18.45,18.47,160400.0,15.2905,15.2988,15.2822,15.2988,160400.0
2012-11-12 13:00:00,18.48,18.49,18.47,18.48,284800.0,15.3071,15.3153,15.2988,15.3071,284800.0
2012-11-12 13:10:00,18.48,18.5,18.48,18.49,52800.0,15.3071,15.3236,15.3071,15.3153,52800.0
2012-11-12 13:20:00,18.5,18.5,18.47,18.47,69200.0,15.3236,15.3236,15.2988,15.2988,69200.0
2012-11-12 13:30:00,18.48,18.48,18.46,18.46,59600.0,15.3071,15.3071,15.2905,15.2905,59600.0
2012-11-12 13:40:00,18.46,18.46,18.45,18.45,31600.0,15.2905,15.2905,15.2822,15.2822,31600.0
2012-11-12 13:50:00,18.46,18.47,18.46,18.47,18000.0,15.2905,15.2988,15.2905,15.2988,18000.0
2012-11-12 14:00:00,18.47,18.47,18.43,18.45,81200.0,15.2988,15.2988,15.2657,15.2822,81200.0
2012-11-12 14:10:00,18.45,18.46,18.45,18.46,27600.0,15.2822,15.2905,15.2822,15.2905,27600.0
2012-11-12 14:20:00,18.46,18.47,18.45,18.46,102400.0,15.2905,15.2988,15.2822,15.2905,102400.0
2012-11-12 14:30:00,18.45,18.45,18.43,18.43,53600.0,15.2822,15.2822,15.2657,15.2657,53600.0
2012-11-12 14:40:00,18.43,18.44,18.43,18.43,43600.0,15.2657,15.2739,15.2657,15.2657,43600.0
2012-11-12 14:50:00,18.45,18.45,18.44,18.45,37600.0,15.2822,15.2822,15.2739,15.2822,37600.0
2012-11-12 15:00:00,18.45,18.46,18.44,18.44,68000.0,15.2822,15.2905,15.2739,15.2739,68000.0
2012-11-12 15:10:00,18.44,18.45,18.41,18.41,50400.0,15.2739,15.2822,15.2491,15.2491,50400.0
2012-11-12 15:20:00,18.41,18.43,18.41,18.43,52800.0,15.2491,15.2657,15.2491,15.2657,52800.0
2012-11-12 15:30:00,18.43,18.43,18.42,18.43,28800.0,15.2657,15.2657,15.2574,15.2657,28800.0
2012-11-12 15:40:00,18.43,18.45,18.43,18.43,21600.0,15.2657,15.2822,15.2657,15.2657,21600.0
2012-11-12 15:50:00,18.44,18.44,18.42,18.42,120000.0,15.2739,15.2739,15.2574,15.2574,120000.0
2012-11-13 09:30:00,18.31,18.36,18.28,18.36,90000.0,15.1663,15.2077,15.1414,15.2077,90000.0
2012-11-13 09:40:00,18.36,18.41,18.36,18.41,18800.0,15.2077,15.2491,15.2077,15.2491,18800.0
2012-11-13 09:50:00,18.41,18.44,18.39,18.44,82400.0,15.2491,15.2739,15.2325,15.2739,82400.0
2012-11-13 10:00:00,18.44,18.44,18.36,18.39,431200.0,15.2739,15.2739,15.2077,15.2325,431200.0
2012-11-13 10:10:00,18.4,18.46,18.4,18.41,85200.0,15.2408,15.2905,15.2408,15.2491,85200.0
2012-11-13 10:20:00,18.42,18.42,18.38,18.39,81600.0,15.2574,15.2574,15.2242,15.2325,81600.0
2012-11-13 10:30:00,18.39,18.39,18.36,18.38,61600.0,15.2325,15.2325,15.2077,15.2242,61600.0
2012-11-13 10:40:00,18.38,18.4,18.35,18.38,16800.0,15.2242,15.2408,15.1994,15.2242,16800.0
2012-11-13 10:50:00,18.39,18.47,18.38,18.46,76800.0,15.2325,15.2988,15.2242,15.2905,76800.0
2012-11-13 11:00:00,18.47,18.5,18.47,18.5,48400.0,15.2988,15.3236,15.2988,15.3236,48400.0
2012-11-13 11:10:00,18.49,18.49,18.46,18.46,26800.0,15.3153,15.3153,15.2905,15.2905,26800.0
2012-11-13 11:20:00,18.48,18.48,18.46,18.48,17600.0,15.3071,15.3071,15.2905,15.3071,17600.0
2012-11-13 11:30:00,18.48,18.48,18.44,18.45,44400.0,15.3071,15.3071,15.2739,15.2822,44400.0
2012-11-13 11:40:00,18.45,18.46,18.43,18.43,24400.0,15.2822,15.2905,15.2657,15.2657,24400.0
2012-11-13 11:50:00,18.43,18.46,18.42,18.45,96000.0,15.2657,15.2905,15.2574,15.2822,96000.0
2012-11-13 12:00:00,18.45,18.45,18.4,18.4,50000.0,15.2822,15.2822,15.2408,15.2408,50000.0
2012-11-13 12:10:00,18.4,18.43,18.4,18.43,21200.0,15.2408,15.2657,15.2408,15.2657,21200.0
2012-11-13 12:20:00,18.43,18.43,18.41,18.42,34400.0,15.2657,15.2657,15.2491,15.2574,34400.0
2012-11-13 12:30:00,18.42,18.42,18.39,18.4,43600.0,15.2574,15.2574,15.2325,15.2408,43600.0
2012-11-13 12:40:00,18.4,18.4,18.38,18.4,33600.0,15.2408,15.2408,15.2242,15.2408,33600.0
2012-11-13 12:50:00,18.4,18.43,18.4,18.42,26000.0,15.2408,15.2657,15.2408,15.2574,26000.0
2012-11-13 13:00:00,18.41,18.43,18.4,18.42,10000.0,15.2491,15.2657,15.2408,15.2574,10000.0
2012-11-13 13:10:00,18.42,18.45,18.42,18.45,12800.0,15.2574,15.2822,15.2574,15.2822,12800.0
2012-11-13 13:20:00,18.45,18.45,18.43,18.43,5200.0,15.2822,15.2822,15.2657,15.2657,5200.0
2012-11-13 13:30:00,18.43,18.45,18.41,18.41,18400.0,15.2657,15.2822,15.2491,15.2491,18400.0
2012-11-13 13:40:00,18.41,18.43,18.41,18.42,26800.0,15.2491,15.2657,15.2491,15.2574,26800.0
2012-11-13 13:50:00,18.42,18.44,18.42,18.44,28400.0,15.2574,15.2739,15.2574,15.2739,28400.0
2012-11-13 14:00:00,18.45,18.45,18.43,18.43,6400.0,15.2822,15.2822,15.2657,15.2657,6400.0
2012-11-13 14:10:00,18.43,18.44,18.43,18.43,8400.0,15.2657,15.2739,15.2657,15.2657,8400.0
2012-11-13 14:20:00,18.43,18.44,18.42,18.43,14800.0,15.2657,15.2739,15.2574,15.2657,14800.0
2012-11-13 14:30:00,18.43,18.43,18.4,18.4,301200.0,15.2657,15.2657,15.2408,15.2408,301200.0
2012-11-13 14:40:00,18.41,18.41,18.39,18.41,49200.0,15.2491,15.2491,15.2325,15.2491,49200.0
2012-11-13 14:50:00,18.42,18.42,18.4,18.41,26400.0,15.2574,15.2574,15.2408,15.2491,26400.0
2012-11-13 15:00:00,18.41,18.42,18.39,18.39,110400.0,15.2491,15.2574,15.2325,15.2325,110400.0
2012-11-13 15:10:00,18.39,18.39,18.36,18.37,62000.0,15.2325,15.2325,15.2077,15.216,62000.0
2012-11-13 15:20:00,18.37,18.37,18.34,18.36,58000.0,15.216,15.216,15.1911,15.2077,58000.0
2012-11-13 15:30:00,18.35,18.38,18.35,18.36,55200.0,15.1994,15.2242,15.1994,15.2077,55200.0
2012-11-13 15:40:00,18.36,18.36,18.33,18.34,50400.0,15.2077,15.2077,15.1828,15.1911,50400.0
2012-11-13 15:50:00,18.34,18.34,18.32,18.33,85200.0,15.1911,15.1911,15.1745,15.1828,85200.0
2012-11-14 09:30:00,18.36,18.38,18.36,18.36,32400.0,15.2077,15.2242,15.2077,15.2077,32400.0
2012-11-14 09:40:00,18.35,18.36,18.33,18.35,21600.0,15.1994,15.2077,15.1828,15.1994,21600.0
2012-11-14 09:50:00,18.35,18.35,18.28,18.31,47200.0,15.1994,15.1994,15.1414,15.1663,47200.0
2012-11-14 10:00:00,18.3,18.32,18.27,18.32,38400.0,15.158,15.1745,15.1331,15.1745,38400.0
2012-11-14 10:10:00,18.32,18.33,18.28,18.3,127600.0,15.1745,15.1828,15.1414,15.158,127600.0
2012-11-14 10:20:00,18.3,18.3,18.24,18.24,105600.0,15.158,15.158,15.1083,15.1083,105600.0
2012-11-14 10:30:00,18.24,18.25,18.21,18.22,102400.0,15.1083,15.1166,15.0834,15.0917,102400.0
2012-11-14 10:40:00,18.21,18.21,18.18,18.18,64400.0,15.0834,15.0834,15.0586,15.0586,64400.0
2012-11-14 10:50:00,18.18,18.18,18.13,18.16,103600.0,15.0586,15.0586,15.0172,15.042,103600.0
2012-11-14 11:00:00,18.16,18.18,18.14,18.18,61600.0,15.042,15.0586,15.0254,15.0586,61600.0
2012-11-14 11:10:00,18.17,18.18,18.17,18.17,144400.0,15.0503,15.0586,15.0503,15.0503,144400.0
2012-11-14 11:20:00,18.18,18.21,18.16,18.21,83600.0,15.0586,15.0834,15.042,15.0834,83600.0
2012-11-14 11:30:00,18.21,18.21,18.17,18.17,104800.0,15.0834,15.0834,15.0503,15.0503,104800.0
2012-11-14 11:40:00,18.17,18.21,18.17,18.21,88800.0,15.0503,15.0834,15.0503,15.0834,88800.0
2012-11-14 11:50:00,18.21,18.23,18.2,18.22,66400.0,15.0834,15.1,15.0751,15.0917,66400.0
2012-11-14 12:00:00,18.22,18.22,18.18,18.19,41600.0,15.0917,15.0917,15.0586,15.0669,41600.0
2012-11-14 12:10:00,18.19,18.19,18.15,18.17,77600.0,15.0669,15.0669,15.0337,15.0503,77600.0
2012-11-14 12:20:00,18.17,18.19,18.16,18.19,18800.0,15.0503,15.0669,15.042,15.0669,18800.0
2012-11-14 12:30:00,18.18,18.19,18.17,18.17,68800.0,15.0586,15.0669,15.0503,15.0503,68800.0
2012-11-14 12:40:00,18.17,18.17,18.15,18.16,7600.0,15.0503,15.0503,15.0337,15.042,7600.0
2012-11-14 12:50:00,18.16,18.18,18.16,18.16,34800.0,15.042,15.0586,15.042,15.042,34800.0
2012-11-14 13:00:00,18.15,18.16,18.14,18.14,19600.0,15.0337,15.042,15.0254,15.0254,19600.0
2012-11-14 13:10:00,18.14,18.16,18.13,18.16,24000.0,15.0254,15.042,15.0172,15.042,24000.0
2012-11-14 13:20:00,18.16,18.19,18.15,18.17,49200.0,15.042,15.0669,15.0337,15.0503,49200.0
2012-11-14 13:30:00,18.16,18.2,18.15,18.17,55200.0,15.042,15.0751,15.0337,15.0503,55200.0
2012-11-14 13:40:00,18.18,18.19,18.15,18.17,95200.0,15.0586,15.0669,15.0337,15.0503,95200.0
2012-11-14 13:50:00,18.17,18.18,18.16,18.18,136400.0,15.0503,15.0586,15.042,15.0586,136400.0
2012-11-14 14:00:00,18.18,18.2,18.17,18.17,57600.0,15.0586,15.0751,15.0503,15.0503,57600.0
2012-11-14 14:10:00,18.17,18.17,18.11,18.13,58400.0,15.0503,15.0503,15.0006,15.0172,58400.0
2012-11-14 14:20:00,18.12,18.14,18.11,18.13,48000.0,15.0089,15.0254,15.0006,15.0172,48000.0
2012-11-14 14:30:00,18.13,18.13,18.1,18.1,39600.0,15.0172,15.0172,14.9923,14.9923,39600.0
2012-11-14 14:40:00,18.1,18.11,18.09,18.09,39200.0,14.9923,15.0006,14.984,14.984,39200.0
2012-11-14 14:50:00,18.09,18.1,18.09,18.09,31600.0,14.984,14.9923,14.984,14.984,31600.0
2012-11-14 15:00:00,18.09,18.09,18.04,18.04,42000.0,14.984,14.984,14.9426,14.9426,42000.0
2012-11-14 15:10:00,18.04,18.06,18.02,18.02,45600.0,14.9426,14.9592,14.926,14.926,45600.0
2012-11-14 15:20:00,18.02,18.06,18.02,18.06,91200.0,14.926,14.9592,14.926,14.9592,91200.0
2012-11-14 15:30:00,18.06,18.06,18.03,18.03,93600.0,14.9592,14.9592,14.9343,14.9343,93600.0
2012-11-14 15:40:00,18.02,18.02,17.98,17.99,155600.0,14.926,14.926,14.8929,14.9012,155600.0
2012-11-14 15:50:00,17.99,18.02,17.98,18.02,248800.0,14.9012,14.926,14.8929,14.926,248800.0
2012-11-15 09:30:00,17.98,18.05,17.97,18.04,210000.0,14.8929,14.9509,14.8846,14.9426,210000.0
2012-11-15 09:40:00,18.04,18.04,17.96,17.96,240800.0,14.9426,14.9426,14.8763,14.8763,240800.0
2012-11-15 09:50:00,17.96,17.97,17.9,17.91,193600.0,14.8763,14.8846,14.8266,14.8349,193600.0
2012-11-15 10:00:00,17.91,18.0,17.88,17.99,140800.0,14.8349,14.9095,14.8101,14.9012,140800.0
2012-11-15 10:10:00,17.99,18.0,17.97,17.98,78400.0,14.9012,14.9095,14.8846,14.8929,78400.0
2012-11-15 10:20:00,17.98,17.98,17.93,17.93,150400.0,14.8929,14.8929,14.8515,14.8515,150400.0
2012-11-15 10:30:00,17.92,17.95,17.91,17.91,206800.0,14.8432,14.8681,14.8349,14.8349,206800.0
2012-11-15 10:40:00,17.92,17.93,17.9,17.92,115200.0,14.8432,14.8515,14.8266,14.8432,115200.0
2012-11-15 10:50:00,17.92,17.94,17.88,17.88,166800.0,14.8432,14.8598,14.8101,14.8101,166800.0
2012-11-15 11:00:00,17.88,17.9,17.86,17.86,40800.0,14.8101,14.8266,14.7935,14.7935,40800.0
2012-11-15 11:10:00,17.87,17.89,17.85,17.85,52800.0,14.8018,14.8184,14.7852,14.7852,52800.0
2012-11-15 11:20:00,17.85,17.88,17.85,17.85,47200.0,14.7852,14.8101,14.7852,14.7852,47200.0
2012-11-15 11:30:00,17.85,17.87,17.85,17.87,28400.0,14.7852,14.8018,14.7852,14.8018,28400.0
2012-11-15 11:40:00,17.87,17.88,17.84,17.85,108400.0,14.8018,14.8101,14.777,14.7852,108400.0
2012-11-15 11:50:00,17.85,17.85,17.83,17.84,33200.0,14.7852,14.7852,14.7687,14.777,33200.0
2012-11-15 12:00:00,17.84,17.85,17.83,17.83,182000.0,14.777,14.7852,14.7687,14.7687,182000.0
2012-11-15 12:10:00,17.83,17.83,17.79,17.8,64000.0,14.7687,14.7687,14.7355,14.7438,64000.0
2012-11-15 12:20:00,17.8,17.8,17.77,17.8,68400.0,14.7438,14.7438,14.719,14.7438,68400.0
2012-11-15 12:30:00,17.79,17.84,17.79,17.84,35200.0,14.7355,14.777,14.7355,14.777,35200.0
2012-11-15 12:40:00,17.84,17.84,17.8,17.82,73600.0,14.777,14.777,14.7438,14.7604,73600.0
2012-11-15 12:50:00,17.81,17.81,17.78,17.79,65600.0,14.7521,14.7521,14.7273,14.7355,65600.0
2012-11-15 13:00:00,17.79,17.8,17.78,17.8,169200.0,14.7355,14.7438,14.7273,14.7438,169200.0
2012-11-15 13:10:00,17.79,17.82,17.79,17.8,334400.0,14.7355,14.7604,14.7355,14.7438,334400.0
2012-11-15 13:20:00,17.8,17.87,17.8,17.87,244800.0,14.7438,14.8018,14.7438,14.8018,244800.0
2012-11-15 13:30:00,17.87,17.91,17.85,17.91,220000.0,14.8018,14.8349,14.7852,14.8349,220000.0
2012-11-15 13:40:00,17.91,17.92,17.9,17.91,45200.0,14.8349,14.8432,14.8266,14.8349,45200.0
2012-11-15 13:50:00,17.91,17.96,17.91,17.92,53600.0,14.8349,14.8763,14.8349,14.8432,53600.0
2012-11-15 14:00:00,17.92,17.93,17.88,17.88,143600.0,14.8432,14.8515,14.8101,14.8101,143600.0
2012-11-15 14:10:00,17.88,17.91,17.88,17.89,88000.0,14.8101,14.8349,14.8101,14.8184,88000.0
2012-11-15 14:20:00,17.88,17.9,17.87,17.88,68000.0,14.8101,14.8266,14.8018,14.8101,68000.0
2012-11-15 14:30:00,17.88,17.88,17.85,17.85,107600.0,14.8101,14.8101,14.7852,14.7852,107600.0
2012-11-15 14:40:00,17.86,17.87,17.85,17.85,175200.0,14.7935,14.8018,14.7852,14.7852,175200.0
2012-11-15 14:50:00,17.85,17.89,17.85,17.88,89200.0,14.7852,14.8184,14.7852,14.8101,89200.0
2012-11-15 15:00:00,17.88,17.88,17.82,17.83,255200.0,14.8101,14.8101,14.7604,14.7687,255200.0
2012-11-15 15:10:00,17.83,17.85,17.83,17.84,100000.0,14.7687,14.7852,14.7687,14.777,100000.0
2012-11-15 15:20:00,17.84,17.85,17.83,17.83,87600.0,14.777,14.7852,14.7687,14.7687,87600.0
2012-11-15 15:30:00,17.83,17.84,17.8,17.84,140400.0,14.7687,14.777,14.7438,14.777,140400.0
2012-11-15 15:40:00,17.85,17.9,17.85,17.87,126000.0,14.7852,14.8266,14.7852,14.8018,126000.0
2012-11-15 15:50:00,17.87,17.9,17.86,17.9,116400.0,14.8018,14.8266,14.7935,14.8266,116400.0
2012-11-16 09:30:00,17.89,17.9,17.82,17.86,273600.0,14.8184,14.8266,14.7604,14.7935,273600.0
2012-11-16 09:40:00,17.86,17.86,17.78,17.79,118400.0,14.7935,14.7935,14.7273,14.7355,118400.0
2012-11-16 09:50:00,17.79,17.8,17.75,17.78,62800.0,14.7355,14.7438,14.7024,14.7273,62800.0
2012-11-16 10:00:00,17.78,17.81,17.74,17.77,56000.0,14.7273,14.7521,14.6941,14.719,56000.0
2012-11-16 10:10:00,17.77,17.81,17.75,17.81,67200.0,14.719,14.7521,14.7024,14.7521,67200.0
2012-11-16 10:20:00,17.8,17.84,17.8,17.84,27200.0,14.7438,14.777,14.7438,14.777,27200.0
2012-11-16 10:30:00,17.84,17.86,17.83,17.86,28000.0,14.777,14.7935,14.7687,14.7935,28000.0
2012-11-16 10:40:00,17.86,17.87,17.83,17.84,19200.0,14.7935,14.8018,14.7687,14.777,19200.0
2012-11-16 10:50:00,17.84,17.84,17.79,17.8,29600.0,14.777,14.777,14.7355,14.7438,29600.0
2012-11-16 11:00:00,17.8,17.83,17.79,17.82,26400.0,14.7438,14.7687,14.7355,14.7604,26400.0
2012-11-16 11:10:00,17.8,17.81,17.77,17.77,174800.0,14.7438,14.7521,14.719,14.719,174800.0
2012-11-16 11:20:00,17.78,17.8,17.74,17.75,23200.0,14.7273,14.7438,14.6941,14.7024,23200.0
2012-11-16 11:30:00,17.75,17.79,17.75,17.79,32000.0,14.7024,14.7355,14.7024,14.7355,32000.0
2012-11-16 11:40:00,17.79,17.9,17.78,17.9,167200.0,14.7355,14.8266,14.7273,14.8266,167200.0
2012-11-16 11:50:00,17.9,17.94,17.89,17.94,66000.0,14.8266,14.8598,14.8184,14.8598,66000.0
2012-11-16 12:00:00,17.94,17.97,17.9,17.92,134400.0,14.8598,14.8846,14.8266,14.8432,134400.0
2012-11-16 12:10:00,17.92,17.93,17.89,17.93,60800.0,14.8432,14.8515,14.8184,14.8515,60800.0
2012-11-16 12:20:00,17.93,17.95,17.92,17.95,18800.0,14.8515,14.8681,14.8432,14.8681,18800.0
2012-11-16 12:30:00,17.94,17.98,17.94,17.96,48800.0,14.8598,14.8929,14.8598,14.8763,48800.0
2012-11-16 12:40:00,17.97,17.98,17.95,17.98,14000.0,14.8846,14.8929,14.8681,14.8929,14000.0
2012-11-16 12:50:00,17.98,17.99,17.95,17.95,22400.0,14.8929,14.9012,14.8681,14.8681,22400.0
2012-11-16 13:00:00,17.94,17.97,17.94,17.97,15600.0,14.8598,14.8846,14.8598,14.8846,15600.0
2012-11-16 13:10:00,17.97,17.97,17.93,17.93,30000.0,14.8846,14.8846,14.8515,14.8515,30000.0
2012-11-16 13:20:00,17.92,17.96,17.92,17.96,29600.0,14.8432,14.8763,14.8432,14.8763,29600.0
2012-11-16 13:30:00,17.96,17.96,17.93,17.93,8400.0,14.8763,14.8763,14.8515,14.8515,8400.0
2012-11-16 13:40:00,17.93,17.95,17.93,17.94,34000.0,14.8515,14.8681,14.8515,14.8598,34000.0
2012-11-16 13:50:00,17.94,17.97,17.93,17.96,18800.0,14.8598,14.8846,14.8515,14.8763,18800.0
2012-11-16 14:00:00,17.96,17.97,17.95,17.96,13200.0,14.8763,14.8846,14.8681,14.8763,13200.0
2012-11-16 14:10:00,17.95,17.96,17.93,17.93,33200.0,14.8681,14.8763,14.8515,14.8515,33200.0
2012-11-16 14:20:00,17.93,17.93,17.9,17.91,24000.0,14.8515,14.8515,14.8266,14.8349,24000.0
2012-11-16 14:30:00,17.91,17.91,17.86,17.88,22000.0,14.8349,14.8349,14.7935,14.8101,22000.0
2012-11-16 14:40:00,17.89,17.96,17.89,17.96,59200.0,14.8184,14.8763,14.8184,14.8763,59200.0
2012-11-16 14:50:00,17.95,17.98,17.95,17.97,49200.0,14.8681,14.8929,14.8681,14.8846,49200.0
2012-11-16 15:00:00,17.97,17.98,17.94,17.98,10000.0,14.8846,14.8929,14.8598,14.8929,10000.0
2012-11-16 15:10:00,17.97,18.0,17.96,17.99,49200.0,14.8846,14.9095,14.8763,14.9012,49200.0
2012-11-16 15:20:00,17.99,18.0,17.98,18.0,28000.0,14.9012,14.9095,14.8929,14.9095,28000.0
2012-11-16 15:30:00,18.0,18.03,18.0,18.03,16400.0,14.9095,14.9343,14.9095,14.9343,16400.0
2012-11-16 15:40:00,18.03,18.06,18.02,18.03,281200.0,14.9343,14.9592,14.926,14.9343,281200.0
2012-11-16 15:50:00,18.02,18.05,18.02,18.03,114800.0,14.926,14.9509,14.926,14.9343,114800.0
2012-11-19 09:30:00,18.19,18.3,18.17,18.3,750800.0,15.0669,15.158,15.0503,15.158,750800.0
2012-11-19 09:40:00,18.3,18.31,18.27,18.31,328800.0,15.158,15.1663,15.1331,15.1663,328800.0
2012-11-19 09:50:00,18.31,18.34,18.31,18.34,77200.0,15.1663,15.1911,15.1663,15.1911,77200.0
2012-11-19 10:00:00,18.33,18.36,18.27,18.27,131200.0,15.1828,15.2077,15.1331,15.1331,131200.0
2012-11-19 10:10:00,18.27,18.29,18.24,18.29,142800.0,15.1331,15.1497,15.1083,15.1497,142800.0
2012-11-19 10:20:00,18.29,18.32,18.25,18.25,111600.0,15.1497,15.1745,15.1166,15.1166,111600.0
2012-11-19 10:30:00,18.27,18.28,18.25,18.25,289600.0,15.1331,15.1414,15.1166,15.1166,289600.0
2012-11-19 10:40:00,18.25,18.31,18.25,18.3,53200.0,15.1166,15.1663,15.1166,15.158,53200.0
2012-11-19 10:50:00,18.29,18.3,18.26,18.27,34000.0,15.1497,15.158,15.1248,15.1331,34000.0
2012-11-19 11:00:00,18.27,18.28,18.26,18.27,27200.0,15.1331,15.1414,15.1248,15.1331,27200.0
2012-11-19 11:10:00,18.26,18.29,18.25,18.27,41200.0,15.1248,15.1497,15.1166,15.1331,41200.0
2012-11-19 11:20:00,18.28,18.3,18.28,18.3,44800.0,15.1414,15.158,15.1414,15.158,44800.0
2012-11-19 11:30:00,18.3,18.31,18.29,18.3,80400.0,15.158,15.1663,15.1497,15.158,80400.0
2012-11-19 11:40:00,18.3,18.31,18.29,18.3,16800.0,15.158,15.1663,15.1497,15.158,16800.0
2012-11-19 11:50:00,18.31,18.33,18.3,18.33,37600.0,15.1663,15.1828,15.158,15.1828,37600.0
2012-11-19 12:00:00,18.33,18.35,18.33,18.33,33200.0,15.1828,15.1994,15.1828,15.1828,33200.0
2012-11-19 12:10:00,18.34,18.35,18.33,18.33,24400.0,15.1911,15.1994,15.1828,15.1828,24400.0
2012-11-19 12:20:00,18.33,18.34,18.33,18.33,23600.0,15.1828,15.1911,15.1828,15.1828,23600.0
2012-11-19 12:30:00,18.33,18.34,18.33,18.33,15600.0,15.1828,15.1911,15.1828,15.1828,15600.0
2012-11-19 12:40:00,18.33,18.33,18.32,18.32,29600.0,15.1828,15.1828,15.1745,15.1745,29600.0
2012-11-19 12:50:00,18.32,18.33,18.31,18.32,49200.0,15.1745,15.1828,15.1663,15.1745,49200.0
2012-11-19 13:00:00,18.32,18.32,18.31,18.32,16800.0,15.1745,15.1745,15.1663,15.1745,16800.0
2012-11-19 13:10:00,18.32,18.33,18.3,18.31,25600.0,15.1745,15.1828,15.158,15.1663,25600.0
2012-11-19 13:20:00,18.3,18.32,18.3,18.31,26000.0,15.158,15.1745,15.158,15.1663,26000.0
2012-11-19 13:30:00,18.31,18.32,18.31,18.31,49200.0,15.1663,15.1745,15.1663,15.1663,49200.0
2012-11-19 13:40:00,18.31,18.31,18.3,18.31,136400.0,15.1663,15.1663,15.158,15.1663,136400.0
2012-11-19 13:50:00,18.31,18.32,18.31,18.31,88800.0,15.1663,15.1745,15.1663,15.1663,88800.0
2012-11-19 14:00:00,18.32,18.34,18.32,18.33,250800.0,15.1745,15.1911,15.1745,15.1828,250800.0
2012-11-19 14:10:00,18.33,18.34,18.33,18.34,36800.0,15.1828,15.1911,15.1828,15.1911,36800.0
2012-11-19 14:20:00,18.33,18.33,18.33,18.33,20000.0,15.1828,15.1828,15.1828,15.1828,20000.0
2012-11-19 14:30:00,18.33,18.33,18.31,18.33,117600.0,15.1828,15.1828,15.1663,15.1828,117600.0
2012-11-19 14:40:00,18.32,18.36,18.32,18.35,48800.0,15.1745,15.2077,15.1745,15.1994,48800.0
2012-11-19 14:50:00,18.35,18.35,18.34,18.35,90000.0,15.1994,15.1994,15.1911,15.1994,90000.0
2012-11-19 15:00:00,18.34,18.34,18.33,18.33,69600.0,15.1911,15.1911,15.1828,15.1828,69600.0
2012-11-19 15:10:00,18.33,18.36,18.33,18.35,82000.0,15.1828,15.2077,15.1828,15.1994,82000.0
2012-11-19 15:20:00,18.36,18.37,18.35,18.36,90400.0,15.2077,15.216,15.1994,15.2077,90400.0
2012-11-19 15:30:00,18.35,18.36,18.35,18.35,58400.0,15.1994,15.2077,15.1994,15.1994,58400.0
2012-11-19 15:40:00,18.35,18.36,18.35,18.36,101600.0,15.1994,15.2077,15.1994,15.2077,101600.0
2012-11-19 15:50:00,18.36,18.41,18.36,18.4,186400.0,15.2077,15.2491,15.2077,15.2408,186400.0
2012-11-20 09:30:00,18.38,18.38,18.3,18.35,260800.0,15.2242,15.2242,15.158,15.1994,260800.0
2012-11-20 09:40:00,18.34,18.35,18.3,18.35,74000.0,15.1911,15.1994,15.158,15.1994,74000.0
2012-11-20 09:50:00,18.35,18.38,18.34,18.38,89600.0,15.1994,15.2242,15.1911,15.2242,89600.0
2012-11-20 10:00:00,18.38,18.39,18.33,18.33,36000.0,15.2242,15.2325,15.1828,15.1828,36000.0
2012-11-20 10:10:00,18.33,18.39,18.33,18.39,28000.0,15.1828,15.2325,15.1828,15.2325,28000.0
2012-11-20 10:20:00,18.4,18.4,18.38,18.38,40400.0,15.2408,15.2408,15.2242,15.2242,40400.0
2012-11-20 10:30:00,18.38,18.41,18.37,18.41,141600.0,15.2242,15.2491,15.216,15.2491,141600.0
2012-11-20 10:40:00,18.41,18.41,18.38,18.4,75600.0,15.2491,15.2491,15.2242,15.2408,75600.0
2012-11-20 10:50:00,18.41,18.41,18.35,18.36,62000.0,15.2491,15.2491,15.1994,15.2077,62000.0
2012-11-20 11:00:00,18.35,18.36,18.33,18.34,57600.0,15.1994,15.2077,15.1828,15.1911,57600.0
2012-11-20 11:10:00,18.34,18.38,18.34,18.37,33200.0,15.1911,15.2242,15.1911,15.216,33200.0
2012-11-20 11:20:00,18.38,18.42,18.37,18.41,35200.0,15.2242,15.2574,15.216,15.2491,35200.0
2012-11-20 11:30:00,18.41,18.42,18.41,18.41,21600.0,15.2491,15.2574,15.2491,15.2491,21600.0
2012-11-20 11:40:00,18.42,18.44,18.41,18.44,18400.0,15.2574,15.2739,15.2491,15.2739,18400.0
2012-11-20 11:50:00,18.43,18.47,18.43,18.45,72800.0,15.2657,15.2988,15.2657,15.2822,72800.0
2012-11-20 12:00:00,18.45,18.46,18.43,18.43,87600.0,15.2822,15.2905,15.2657,15.2657,87600.0
2012-11-20 12:10:00,18.44,18.45,18.4,18.4,23200.0,15.2739,15.2822,15.2408,15.2408,23200.0
2012-11-20 12:20:00,18.4,18.41,18.4,18.41,14800.0,15.2408,15.2491,15.2408,15.2491,14800.0
2012-11-20 12:30:00,18.41,18.42,18.4,18.4,21200.0,15.2491,15.2574,15.2408,15.2408,21200.0
2012-11-20 12:40:00,18.4,18.41,18.4,18.4,86800.0,15.2408,15.2491,15.2408,15.2408,86800.0
2012-11-20 12:50:00,18.4,18.42,18.4,18.42,17600.0,15.2408,15.2574,15.2408,15.2574,17600.0
2012-11-20 13:00:00,18.42,18.42,18.37,18.38,45600.0,15.2574,15.2574,15.216,15.2242,45600.0
2012-11-20 13:10:00,18.37,18.37,18.33,18.36,57200.0,15.216,15.216,15.1828,15.2077,57200.0
2012-11-20 13:20:00,18.37,18.38,18.33,18.33,67200.0,15.216,15.2242,15.1828,15.1828,67200.0
2012-11-20 13:30:00,18.34,18.38,18.34,18.37,76000.0,15.1911,15.2242,15.1911,15.216,76000.0
2012-11-20 13:40:00,18.37,18.39,18.36,18.39,32000.0,15.216,15.2325,15.2077,15.2325,32000.0
2012-11-20 13:50:00,18.38,18.42,18.38,18.41,56000.0,15.2242,15.2574,15.2242,15.2491,56000.0
2012-11-20 14:00:00,18.41,18.42,18.39,18.41,43600.0,15.2491,15.2574,15.2325,15.2491,43600.0
2012-11-20 14:10:00,18.41,18.44,18.41,18.41,75600.0,15.2491,15.2739,15.2491,15.2491,75600.0
2012-11-20 14:20:00,18.4,18.43,18.4,18.42,32400.0,15.2408,15.2657,15.2408,15.2574,32400.0
2012-11-20 14:30:00,18.43,18.43,18.4,18.4,37200.0,15.2657,15.2657,15.2408,15.2408,37200.0
2012-11-20 14:40:00,18.4,18.41,18.38,18.4,32000.0,15.2408,15.2491,15.2242,15.2408,32000.0
2012-11-20 14:50:00,18.41,18.41,18.4,18.41,16000.0,15.2491,15.2491,15.2408,15.2491,16000.0
2012-11-20 15:00:00,18.41,18.43,18.41,18.43,26400.0,15.2491,15.2657,15.2491,15.2657,26400.0
2012-11-20 15:10:00,18.43,18.44,18.39,18.4,44000.0,15.2657,15.2739,15.2325,15.2408,44000.0
2012-11-20 15:20:00,18.4,18.4,18.38,18.39,56400.0,15.2408,15.2408,15.2242,15.2325,56400.0
2012-11-20 15:30:00,18.39,18.42,18.39,18.41,42800.0,15.2325,15.2574,15.2325,15.2491,42800.0
2012-11-20 15:40:00,18.41,18.43,18.41,18.43,27600.0,15.2491,15.2657,15.2491,15.2657,27600.0
2012-11-20 15:50:00,18.43,18.46,18.42,18.46,77600.0,15.2657,15.2905,15.2574,15.2905,77600.0
2012-11-21 09:30:00,18.49,18.54,18.48,18.51,100400.0,15.3153,15.3568,15.3071,15.3319,100400.0
2012-11-21 09:40:00,18.51,18.52,18.47,18.49,259200.0,15.3319,15.3402,15.2988,15.3153,259200.0
2012-11-21 09:50:00,18.5,18.5,18.47,18.5,143200.0,15.3236,15.3236,15.2988,15.3236,143200.0
2012-11-21 10:00:00,18.49,18.49,18.43,18.43,66400.0,15.3153,15.3153,15.2657,15.2657,66400.0
2012-11-21 10:10:00,18.42,18.45,18.42,18.45,30400.0,15.2574,15.2822,15.2574,15.2822,30400.0
2012-11-21 10:20:00,18.45,18.46,18.42,18.45,20000.0,15.2822,15.2905,15.2574,15.2822,20000.0
2012-11-21 10:30:00,18.45,18.47,18.43,18.45,27200.0,15.2822,15.2988,15.2657,15.2822,27200.0
2012-11-21 10:40:00,18.46,18.46,18.43,18.44,56800.0,15.2905,15.2905,15.2657,15.2739,56800.0
2012-11-21 10:50:00,18.45,18.47,18.44,18.46,30000.0,15.2822,15.2988,15.2739,15.2905,30000.0
2012-11-21 11:00:00,18.46,18.47,18.45,18.46,10000.0,15.2905,15.2988,15.2822,15.2905,10000.0
2012-11-21 11:10:00,18.46,18.49,18.46,18.48,53200.0,15.2905,15.3153,15.2905,15.3071,53200.0
2012-11-21 11:20:00,18.49,18.49,18.47,18.47,30400.0,15.3153,15.3153,15.2988,15.2988,30400.0
2012-11-21 11:30:00,18.48,18.48,18.47,18.48,44400.0,15.3071,15.3071,15.2988,15.3071,44400.0
2012-11-21 11:40:00,18.48,18.49,18.47,18.47,11200.0,15.3071,15.3153,15.2988,15.2988,11200.0
2012-11-21 11:50:00,18.47,18.48,18.47,18.48,14000.0,15.2988,15.3071,15.2988,15.3071,14000.0
2012-11-21 12:00:00,18.48,18.49,18.48,18.48,33600.0,15.3071,15.3153,15.3071,15.3071,33600.0
2012-11-21 12:10:00,18.49,18.5,18.49,18.49,78800.0,15.3153,15.3236,15.3153,15.3153,78800.0
2012-11-21 12:20:00,18.49,18.52,18.49,18.52,42000.0,15.3153,15.3402,15.3153,15.3402,42000.0
2012-11-21 12:30:00,18.51,18.52,18.51,18.52,82800.0,15.3319,15.3402,15.3319,15.3402,82800.0
2012-11-21 12:40:00,18.52,18.53,18.52,18.53,20800.0,15.3402,15.3485,15.3402,15.3485,20800.0
2012-11-21 12:50:00,18.53,18.53,18.52,18.52,14000.0,15.3485,15.3485,15.3402,15.3402,14000.0
2012-11-21 13:00:00,18.52,18.52,18.5,18.51,36000.0,15.3402,15.3402,15.3236,15.3319,36000.0
2012-11-21 13:10:00,18.51,18.51,18.49,18.49,17600.0,15.3319,15.3319,15.3153,15.3153,17600.0
2012-11-21 13:20:00,18.49,18.52,18.49,18.51,5600.0,15.3153,15.3402,15.3153,15.3319,5600.0
2012-11-21 13:30:00,18.52,18.54,18.51,18.53,29600.0,15.3402,15.3568,15.3319,15.3485,29600.0
2012-11-21 13:40:00,18.53,18.53,18.52,18.53,24800.0,15.3485,15.3485,15.3402,15.3485,24800.0
2012-11-21 13:50:00,18.53,18.53,18.52,18.52,22000.0,15.3485,15.3485,15.3402,15.3402,22000.0
2012-11-21 14:00:00,18.52,18.52,18.5,18.52,13200.0,15.3402,15.3402,15.3236,15.3402,13200.0
2012-11-21 14:10:00,18.52,18.52,18.5,18.5,36000.0,15.3402,15.3402,15.3236,15.3236,36000.0
2012-11-21 14:20:00,18.5,18.5,18.49,18.5,60000.0,15.3236,15.3236,15.3153,15.3236,60000.0
2012-11-21 14:30:00,18.5,18.5,18.5,18.5,35200.0,15.3236,15.3236,15.3236,15.3236,35200.0
2012-11-21 14:40:00,18.5,18.5,18.49,18.49,101200.0,15.3236,15.3236,15.3153,15.3153,101200.0
2012-11-21 14:50:00,18.49,18.49,18.47,18.47,50000.0,15.3153,15.3153,15.2988,15.2988,50000.0
2012-11-21 15:00:00,18.47,18.5,18.47,18.5,59600.0,15.2988,15.3236,15.2988,15.3236,59600.0
2012-11-21 15:10:00,18.5,18.5,18.49,18.5,80000.0,15.3236,15.3236,15.3153,15.3236,80000.0
2012-11-21 15:20:00,18.5,18.5,18.47,18.49,32400.0,15.3236,15.3236,15.2988,15.3153,32400.0
2012-11-21 15:30:00,18.48,18.5,18.48,18.5,41200.0,15.3071,15.3236,15.3071,15.3236,41200.0
2012-11-21 15:40:00,18.5,18.52,18.5,18.52,44800.0,15.3236,15.3402,15.3236,15.3402,44800.0
2012-11-21 15:50:00,18.51,18.54,18.5,18.53,134400.0,15.3319,15.3568,15.3236,15.3485,134400.0
2012-11-23 09:30:00,18.58,18.62,18.58,18.58,104400.0,15.3899,15.423,15.3899,15.3899,104400.0
2012-11-23 09:40:00,18.59,18.6,18.57,18.59,48400.0,15.3982,15.4065,15.3816,15.3982,48400.0
2012-11-23 09:50:00,18.59,18.61,18.58,18.61,109200.0,15.3982,15.4147,15.3899,15.4147,109200.0
2012-11-23 10:00:00,18.62,18.64,18.61,18.63,22000.0,15.423,15.4396,15.4147,15.4313,22000.0
2012-11-23 10:10:00,18.64,18.68,18.64,18.67,50800.0,15.4396,15.4727,15.4396,15.4644,50800.0
2012-11-23 10:20:00,18.68,18.71,18.68,18.7,49600.0,15.4727,15.4976,15.4727,15.4893,49600.0
2012-11-23 10:30:00,18.7,18.71,18.69,18.69,74400.0,15.4893,15.4976,15.481,15.481,74400.0
2012-11-23 10:40:00,18.68,18.68,18.67,18.67,20400.0,15.4727,15.4727,15.4644,15.4644,20400.0
2012-11-23 10:50:00,18.67,18.68,18.66,18.66,32400.0,15.4644,15.4727,15.4562,15.4562,32400.0
2012-11-23 11:00:00,18.67,18.68,18.66,18.67,28400.0,15.4644,15.4727,15.4562,15.4644,28400.0
2012-11-23 11:10:00,18.67,18.68,18.66,18.68,23200.0,15.4644,15.4727,15.4562,15.4727,23200.0
2012-11-23 11:20:00,18.68,18.68,18.66,18.66,30800.0,15.4727,15.4727,15.4562,15.4562,30800.0
2012-11-23 11:30:00,18.67,18.68,18.66,18.67,28000.0,15.4644,15.4727,15.4562,15.4644,28000.0
2012-11-23 11:40:00,18.67,18.67,18.64,18.64,70800.0,15.4644,15.4644,15.4396,15.4396,70800.0
2012-11-23 11:50:00,18.64,18.66,18.64,18.66,15200.0,15.4396,15.4562,15.4396,15.4562,15200.0
2012-11-23 12:00:00,18.66,18.67,18.63,18.64,92400.0,15.4562,15.4644,15.4313,15.4396,92400.0
2012-11-23 12:10:00,18.64,18.64,18.61,18.61,126400.0,15.4396,15.4396,15.4147,15.4147,126400.0
2012-11-23 12:20:00,18.6,18.64,18.6,18.63,42800.0,15.4065,15.4396,15.4065,15.4313,42800.0
2012-11-23 12:30:00,18.63,18.68,18.63,18.68,108000.0,15.4313,15.4727,15.4313,15.4727,108000.0
2012-11-23 12:40:00,18.68,18.69,18.67,18.67,17200.0,15.4727,15.481,15.4644,15.4644,17200.0
2012-11-23 12:50:00,18.68,18.72,18.67,18.72,71600.0,15.4727,15.5059,15.4644,15.5059,71600.0
2012-11-26 09:30:00,18.68,18.73,18.66,18.7,210800.0,15.4727,15.5141,15.4562,15.4893,210800.0
2012-11-26 09:40:00,18.7,18.76,18.7,18.74,99600.0,15.4893,15.539,15.4893,15.5224,99600.0
2012-11-26 09:50:00,18.75,18.75,18.72,18.74,294800.0,15.5307,15.5307,15.5059,15.5224,294800.0
2012-11-26 10:00:00,18.75,18.75,18.72,18.73,162000.0,15.5307,15.5307,15.5059,15.5141,162000.0
2012-11-26 10:10:00,18.73,18.73,18.7,18.73,78400.0,15.5141,15.5141,15.4893,15.5141,78400.0
2012-11-26 10:20:00,18.73,18.74,18.7,18.71,72800.0,15.5141,15.5224,15.4893,15.4976,72800.0
2012-11-26 10:30:00,18.71,18.73,18.71,18.72,74800.0,15.4976,15.5141,15.4976,15.5059,74800.0
2012-11-26 10:40:00,18.72,18.73,18.72,18.73,81200.0,15.5059,15.5141,15.5059,15.5141,81200.0
2012-11-26 10:50:00,18.72,18.73,18.68,18.68,124000.0,15.5059,15.5141,15.4727,15.4727,124000.0
2012-11-26 11:00:00,18.68,18.69,18.65,18.66,278400.0,15.4727,15.481,15.4479,15.4562,278400.0
2012-11-26 11:10:00,18.66,18.66,18.64,18.65,89600.0,15.4562,15.4562,15.4396,15.4479,89600.0
2012-11-26 11:20:00,18.64,18.66,18.64,18.66,69200.0,15.4396,15.4562,15.4396,15.4562,69200.0
2012-11-26 11:30:00,18.66,18.68,18.65,18.68,83200.0,15.4562,15.4727,15.4479,15.4727,83200.0
2012-11-26 11:40:00,18.68,18.68,18.67,18.68,76800.0,15.4727,15.4727,15.4644,15.4727,76800.0
2012-11-26 11:50:00,18.68,18.7,18.68,18.7,100400.0,15.4727,15.4893,15.4727,15.4893,100400.0
2012-11-26 12:00:00,18.69,18.7,18.69,18.7,74400.0,15.481,15.4893,15.481,15.4893,74400.0
2012-11-26 12:10:00,18.7,18.72,18.7,18.71,74400.0,15.4893,15.5059,15.4893,15.4976,74400.0
2012-11-26 12:20:00,18.71,18.72,18.69,18.7,61200.0,15.4976,15.5059,15.481,15.4893,61200.0
2012-11-26 12:30:00,18.7,18.71,18.67,18.71,60400.0,15.4893,15.4976,15.4644,15.4976,60400.0
2012-11-26 12:40:00,18.71,18.72,18.69,18.72,106400.0,15.4976,15.5059,15.481,15.5059,106400.0
2012-11-26 12:50:00,18.72,18.73,18.71,18.71,74800.0,15.5059,15.5141,15.4976,15.4976,74800.0
2012-11-26 13:00:00,18.71,18.71,18.71,18.71,14000.0,15.4976,15.4976,15.4976,15.4976,14000.0
2012-11-26 13:10:00,18.71,18.75,18.7,18.75,95600.0,15.4976,15.5307,15.4893,15.5307,95600.0
2012-11-26 13:20:00,18.75,18.75,18.73,18.73,19600.0,15.5307,15.5307,15.5141,15.5141,19600.0
2012-11-26 13:30:00,18.73,18.74,18.72,18.72,14800.0,15.5141,15.5224,15.5059,15.5059,14800.0
2012-11-26 13:40:00,18.71,18.72,18.7,18.71,35200.0,15.4976,15.5059,15.4893,15.4976,35200.0
2012-11-26 13:50:00,18.71,18.72,18.7,18.71,8000.0,15.4976,15.5059,15.4893,15.4976,8000.0
2012-11-26 14:00:00,18.7,18.7,18.68,18.7,17600.0,15.4893,15.4893,15.4727,15.4893,17600.0
2012-11-26 14:10:00,18.7,18.71,18.69,18.71,36400.0,15.4893,15.4976,15.481,15.4976,36400.0
2012-11-26 14:20:00,18.71,18.71,18.69,18.7,30000.0,15.4976,15.4976,15.481,15.4893,30000.0
2012-11-26 14:30:00,18.69,18.71,18.69,18.71,14800.0,15.481,15.4976,15.481,15.4976,14800.0
2012-11-26 14:40:00,18.71,18.71,18.7,18.71,24000.0,15.4976,15.4976,15.4893,15.4976,24000.0
2012-11-26 14:50:00,18.71,18.73,18.71,18.73,167600.0,15.4976,15.5141,15.4976,15.5141,167600.0
2012-11-26 15:00:00,18.72,18.73,18.71,18.72,40400.0,15.5059,15.5141,15.4976,15.5059,40400.0
2012-11-26 15:10:00,18.71,18.72,18.71,18.72,91200.0,15.4976,15.5059,15.4976,15.5059,91200.0
2012-11-26 15:20:00,18.71,18.73,18.71,18.73,50400.0,15.4976,15.5141,15.4976,15.5141,50400.0
2012-11-26 15:30:00,18.73,18.73,18.71,18.73,98000.0,15.5141,15.5141,15.4976,15.5141,98000.0
2012-11-26 15:40:00,18.73,18.76,18.73,18.75,61200.0,15.5141,15.539,15.5141,15.5307,61200.0
2012-11-26 15:50:00,18.76,18.79,18.76,18.79,72400.0,15.539,15.5638,15.539,15.5638,72400.0
2012-11-27 09:30:00,18.78,18.79,18.75,18.78,78800.0,15.5556,15.5638,15.5307,15.5556,78800.0
2012-11-27 09:40:00,18.79,18.88,18.78,18.88,72000.0,15.5638,15.6384,15.5556,15.6384,72000.0
2012-11-27 09:50:00,18.89,18.9,18.86,18.89,54800.0,15.6467,15.655,15.6218,15.6467,54800.0
2012-11-27 10:00:00,18.88,18.88,18.82,18.83,40000.0,15.6384,15.6384,15.5887,15.597,40000.0
2012-11-27 10:10:00,18.83,18.83,18.8,18.8,36400.0,15.597,15.597,15.5721,15.5721,36400.0
2012-11-27 10:20:00,18.79,18.82,18.78,18.8,15600.0,15.5638,15.5887,15.5556,15.5721,15600.0
2012-11-27 10:30:00,18.8,18.81,18.77,18.77,94000.0,15.5721,15.5804,15.5473,15.5473,94000.0
2012-11-27 10:40:00,18.78,18.83,18.77,18.82,30800.0,15.5556,15.597,15.5473,15.5887,30800.0
2012-11-27 10:50:00,18.82,18.84,18.82,18.82,14800.0,15.5887,15.6053,15.5887,15.5887,14800.0
2012-11-27 11:00:00,18.82,18.86,18.82,18.85,28400.0,15.5887,15.6218,15.5887,15.6135,28400.0
2012-11-27 11:10:00,18.84,18.87,18.84,18.87,59200.0,15.6053,15.6301,15.6053,15.6301,59200.0
2012-11-27 11:20:00,18.87,18.87,18.85,18.86,10800.0,15.6301,15.6301,15.6135,15.6218,10800.0
2012-11-27 11:30:00,18.86,18.91,18.85,18.91,18800.0,15.6218,15.6632,15.6135,15.6632,18800.0
2012-11-27 11:40:00,18.91,18.91,18.89,18.89,28000.0,15.6632,15.6632,15.6467,15.6467,28000.0
2012-11-27 11:50:00,18.9,18.92,18.9,18.9,16800.0,15.655,15.6715,15.655,15.655,16800.0
2012-11-27 12:00:00,18.9,18.91,18.89,18.9,16400.0,15.655,15.6632,15.6467,15.655,16400.0
2012-11-27 12:10:00,18.9,18.9,18.88,18.89,100400.0,15.655,15.655,15.6384,15.6467,100400.0
2012-11-27 12:20:00,18.89,18.9,18.89,18.9,39200.0,15.6467,15.655,15.6467,15.655,39200.0
2012-11-27 12:30:00,18.89,18.89,18.86,18.88,21600.0,15.6467,15.6467,15.6218,15.6384,21600.0
2012-11-27 12:40:00,18.88,18.9,18.88,18.9,16000.0,15.6384,15.655,15.6384,15.655,16000.0
2012-11-27 12:50:00,18.9,18.9,18.87,18.89,27200.0,15.655,15.655,15.6301,15.6467,27200.0
2012-11-27 13:00:00,18.89,18.89,18.86,18.88,14000.0,15.6467,15.6467,15.6218,15.6384,14000.0
2012-11-27 13:10:00,18.88,18.9,18.87,18.9,15600.0,15.6384,15.655,15.6301,15.655,15600.0
2012-11-27 13:20:00,18.89,18.89,18.84,18.85,62000.0,15.6467,15.6467,15.6053,15.6135,62000.0
2012-11-27 13:30:00,18.85,18.89,18.85,18.88,24000.0,15.6135,15.6467,15.6135,15.6384,24000.0
2012-11-27 13:40:00,18.86,18.9,18.86,18.89,30000.0,15.6218,15.655,15.6218,15.6467,30000.0
2012-11-27 13:50:00,18.88,18.88,18.86,18.87,18400.0,15.6384,15.6384,15.6218,15.6301,18400.0
2012-11-27 14:00:00,18.87,18.89,18.85,18.89,129600.0,15.6301,15.6467,15.6135,15.6467,129600.0
2012-11-27 14:10:00,18.89,18.9,18.89,18.9,57600.0,15.6467,15.655,15.6467,15.655,57600.0
2012-11-27 14:20:00,18.9,18.9,18.83,18.84,46400.0,15.655,15.655,15.597,15.6053,46400.0
2012-11-27 14:30:00,18.84,18.84,18.8,18.82,35200.0,15.6053,15.6053,15.5721,15.5887,35200.0
2012-11-27 14:40:00,18.82,18.84,18.8,18.82,61200.0,15.5887,15.6053,15.5721,15.5887,61200.0
2012-11-27 14:50:00,18.82,18.85,18.81,18.85,201200.0,15.5887,15.6135,15.5804,15.6135,201200.0
2012-11-27 15:00:00,18.85,18.86,18.82,18.86,115600.0,15.6135,15.6218,15.5887,15.6218,115600.0
2012-11-27 15:10:00,18.86,18.87,18.84,18.85,74800.0,15.6218,15.6301,15.6053,15.6135,74800.0
2012-11-27 15:20:00,18.84,18.86,18.84,18.86,27200.0,15.6053,15.6218,15.6053,15.6218,27200.0
2012-11-27 15:30:00,18.86,18.86,18.82,18.82,40400.0,15.6218,15.6218,15.5887,15.5887,40400.0
2012-11-27 15:40:00,18.83,18.84,18.82,18.84,32000.0,15.597,15.6053,15.5887,15.6053,32000.0
2012-11-27 15:50:00,18.84,18.84,18.79,18.79,116000.0,15.6053,15.6053,15.5638,15.5638,116000.0
2012-11-28 09:30:00,18.7,18.71,18.67,18.68,117200.0,15.4893,15.4976,15.4644,15.4727,117200.0
2012-11-28 09:40:00,18.68,18.69,18.63,18.64,48400.0,15.4727,15.481,15.4313,15.4396,48400.0
2012-11-28 09:50:00,18.63,18.68,18.61,18.68,132000.0,15.4313,15.4727,15.4147,15.4727,132000.0
2012-11-28 10:00:00,18.65,18.65,18.57,18.58,108400.0,15.4479,15.4479,15.3816,15.3899,108400.0
2012-11-28 10:10:00,18.59,18.66,18.59,18.65,111200.0,15.3982,15.4562,15.3982,15.4479,111200.0
2012-11-28 10:20:00,18.64,18.74,18.64,18.7,80400.0,15.4396,15.5224,15.4396,15.4893,80400.0
2012-11-28 10:30:00,18.7,18.76,18.7,18.76,40800.0,15.4893,15.539,15.4893,15.539,40800.0
2012-11-28 10:40:00,18.75,18.77,18.72,18.75,47200.0,15.5307,15.5473,15.5059,15.5307,47200.0
2012-11-28 10:50:00,18.73,18.74,18.71,18.71,75600.0,15.5141,15.5224,15.4976,15.4976,75600.0
2012-11-28 11:00:00,18.72,18.74,18.71,18.74,36400.0,15.5059,15.5224,15.4976,15.5224,36400.0
2012-11-28 11:10:00,18.74,18.83,18.74,18.83,120400.0,15.5224,15.597,15.5224,15.597,120400.0
2012-11-28 11:20:00,18.84,18.85,18.79,18.8,24800.0,15.6053,15.6135,15.5638,15.5721,24800.0
2012-11-28 11:30:00,18.81,18.81,18.78,18.8,97200.0,15.5804,15.5804,15.5556,15.5721,97200.0
2012-11-28 11:40:00,18.81,18.81,18.78,18.78,7600.0,15.5804,15.5804,15.5556,15.5556,7600.0
2012-11-28 11:50:00,18.79,18.8,18.77,18.79,27600.0,15.5638,15.5721,15.5473,15.5638,27600.0
2012-11-28 12:00:00,18.79,18.79,18.74,18.77,37600.0,15.5638,15.5638,15.5224,15.5473,37600.0
2012-11-28 12:10:00,18.76,18.85,18.75,18.83,46800.0,15.539,15.6135,15.5307,15.597,46800.0
2012-11-28 12:20:00,18.82,18.84,18.82,18.84,15600.0,15.5887,15.6053,15.5887,15.6053,15600.0
2012-11-28 12:30:00,18.84,18.87,18.83,18.86,20400.0,15.6053,15.6301,15.597,15.6218,20400.0
2012-11-28 12:40:00,18.86,18.86,18.84,18.84,13600.0,15.6218,15.6218,15.6053,15.6053,13600.0
2012-11-28 12:50:00,18.83,18.84,18.81,18.84,26800.0,15.597,15.6053,15.5804,15.6053,26800.0
2012-11-28 13:00:00,18.84,18.84,18.82,18.83,24000.0,15.6053,15.6053,15.5887,15.597,24000.0
2012-11-28 13:10:00,18.83,18.84,18.82,18.83,35600.0,15.597,15.6053,15.5887,15.597,35600.0
2012-11-28 13:20:00,18.83,18.86,18.83,18.85,120000.0,15.597,15.6218,15.597,15.6135,120000.0
2012-11-28 13:30:00,18.85,18.88,18.85,18.88,50800.0,15.6135,15.6384,15.6135,15.6384,50800.0
2012-11-28 13:40:00,18.85,18.87,18.85,18.87,14800.0,15.6135,15.6301,15.6135,15.6301,14800.0
2012-11-28 13:50:00,18.86,18.86,18.85,18.86,9200.0,15.6218,15.6218,15.6135,15.6218,9200.0
2012-11-28 14:00:00,18.86,18.87,18.83,18.85,36800.0,15.6218,15.6301,15.597,15.6135,36800.0
2012-11-28 14:10:00,18.84,18.84,18.82,18.83,28000.0,15.6053,15.6053,15.5887,15.597,28000.0
2012-11-28 14:20:00,18.83,18.83,18.82,18.82,17600.0,15.597,15.597,15.5887,15.5887,17600.0
2012-11-28 14:30:00,18.82,18.85,18.82,18.84,20400.0,15.5887,15.6135,15.5887,15.6053,20400.0
2012-11-28 14:40:00,18.84,18.86,18.84,18.84,12400.0,15.6053,15.6218,15.6053,15.6053,12400.0
2012-11-28 14:50:00,18.83,18.85,18.83,18.84,11600.0,15.597,15.6135,15.597,15.6053,11600.0
2012-11-28 15:00:00,18.85,18.86,18.84,18.86,53600.0,15.6135,15.6218,15.6053,15.6218,53600.0
2012-11-28 15:10:00,18.86,18.87,18.85,18.85,34000.0,15.6218,15.6301,15.6135,15.6135,34000.0
2012-11-28 15:20:00,18.86,18.89,18.85,18.89,35600.0,15.6218,15.6467,15.6135,15.6467,35600.0
2012-11-28 15:30:00,18.9,18.91,18.89,18.91,30800.0,15.655,15.6632,15.6467,15.6632,30800.0
2012-11-28 15:40:00,18.89,18.9,18.88,18.89,43200.0,15.6467,15.655,15.6384,15.6467,43200.0
2012-11-28 15:50:00,18.89,18.91,18.87,18.91,204800.0,15.6467,15.6632,15.6301,15.6632,204800.0
2012-11-29 09:30:00,19.07,19.1,19.06,19.08,111200.0,15.7958,15.8206,15.7875,15.804,111200.0
2012-11-29 09:40:00,19.09,19.13,19.08,19.08,55600.0,15.8123,15.8455,15.804,15.804,55600.0
2012-11-29 09:50:00,19.08,19.1,19.06,19.1,109200.0,15.804,15.8206,15.7875,15.8206,109200.0
2012-11-29 10:00:00,19.1,19.15,19.04,19.05,63200.0,15.8206,15.862,15.7709,15.7792,63200.0
2012-11-29 10:10:00,19.06,19.07,19.03,19.04,81200.0,15.7875,15.7958,15.7626,15.7709,81200.0
2012-11-29 10:20:00,19.05,19.05,19.02,19.03,36000.0,15.7792,15.7792,15.7543,15.7626,36000.0
2012-11-29 10:30:00,19.03,19.03,19.0,19.03,15600.0,15.7626,15.7626,15.7378,15.7626,15600.0
2012-11-29 10:40:00,19.04,19.05,19.04,19.05,14800.0,15.7709,15.7792,15.7709,15.7792,14800.0
2012-11-29 10:50:00,19.07,19.09,19.07,19.07,26800.0,15.7958,15.8123,15.7958,15.7958,26800.0
2012-11-29 11:00:00,19.09,19.09,19.08,19.09,48800.0,15.8123,15.8123,15.804,15.8123,48800.0
2012-11-29 11:10:00,19.1,19.1,19.08,19.08,86800.0,15.8206,15.8206,15.804,15.804,86800.0
2012-11-29 11:20:00,19.09,19.09,19.06,19.08,16000.0,15.8123,15.8123,15.7875,15.804,16000.0
2012-11-29 11:30:00,19.08,19.09,19.08,19.08,6000.0,15.804,15.8123,15.804,15.804,6000.0
2012-11-29 11:40:00,19.09,19.09,18.98,18.99,41600.0,15.8123,15.8123,15.7212,15.7295,41600.0
2012-11-29 11:50:00,19.03,19.03,18.98,19.0,38800.0,15.7626,15.7626,15.7212,15.7378,38800.0
2012-11-29 12:00:00,18.99,19.01,18.99,19.0,22000.0,15.7295,15.7461,15.7295,15.7378,22000.0
2012-11-29 12:10:00,19.01,19.06,19.01,19.05,59200.0,15.7461,15.7875,15.7461,15.7792,59200.0
2012-11-29 12:20:00,19.04,19.06,19.04,19.05,12400.0,15.7709,15.7875,15.7709,15.7792,12400.0
2012-11-29 12:30:00,19.06,19.07,19.05,19.06,31200.0,15.7875,15.7958,15.7792,15.7875,31200.0
2012-11-29 12:40:00,19.05,19.06,19.04,19.06,16400.0,15.7792,15.7875,15.7709,15.7875,16400.0
2012-11-29 12:50:00,19.06,19.08,19.06,19.08,30400.0,15.7875,15.804,15.7875,15.804,30400.0
2012-11-29 13:00:00,19.09,19.09,19.07,19.07,38400.0,15.8123,15.8123,15.7958,15.7958,38400.0
2012-11-29 13:10:00,19.06,19.08,19.05,19.07,47200.0,15.7875,15.804,15.7792,15.7958,47200.0
2012-11-29 13:20:00,19.08,19.09,19.07,19.09,28000.0,15.804,15.8123,15.7958,15.8123,28000.0
2012-11-29 13:30:00,19.09,19.11,19.09,19.1,24800.0,15.8123,15.8289,15.8123,15.8206,24800.0
2012-11-29 13:40:00,19.1,19.1,19.08,19.1,30400.0,15.8206,15.8206,15.804,15.8206,30400.0
2012-11-29 13:50:00,19.1,19.1,19.09,19.1,20400.0,15.8206,15.8206,15.8123,15.8206,20400.0
2012-11-29 14:00:00,19.09,19.1,19.08,19.08,26800.0,15.8123,15.8206,15.804,15.804,26800.0
2012-11-29 14:10:00,19.08,19.09,19.07,19.09,19600.0,15.804,15.8123,15.7958,15.8123,19600.0
2012-11-29 14:20:00,19.09,19.1,19.09,19.09,43200.0,15.8123,15.8206,15.8123,15.8123,43200.0
2012-11-29 14:30:00,19.09,19.11,19.09,19.11,35200.0,15.8123,15.8289,15.8123,15.8289,35200.0
2012-11-29 14:40:00,19.11,19.13,19.1,19.13,67200.0,15.8289,15.8455,15.8206,15.8455,67200.0
2012-11-29 14:50:00,19.12,19.13,19.11,19.11,23200.0,15.8372,15.8455,15.8289,15.8289,23200.0
2012-11-29 15:00:00,19.12,19.12,19.1,19.1,32400.0,15.8372,15.8372,15.8206,15.8206,32400.0
2012-11-29 15:10:00,19.1,19.1,19.07,19.08,28400.0,15.8206,15.8206,15.7958,15.804,28400.0
2012-11-29 15:20:00,19.09,19.09,19.06,19.09,31600.0,15.8123,15.8123,15.7875,15.8123,31600.0
2012-11-29 15:30:00,19.09,19.11,19.09,19.1,45200.0,15.8123,15.8289,15.8123,15.8206,45200.0
2012-11-29 15:40:00,19.11,19.13,19.11,19.13,97200.0,15.8289,15.8455,15.8289,15.8455,97200.0
2012-11-29 15:50:00,19.13,19.13,19.1,19.12,133200.0,15.8455,15.8455,15.8206,15.8372,133200.0
2012-11-30 09:30:00,19.16,19.16,19.1,19.11,75600.0,15.8703,15.8703,15.8206,15.8289,75600.0
2012-11-30 09:40:00,19.11,19.13,19.09,19.1,26400.0,15.8289,15.8455,15.8123,15.8206,26400.0
2012-11-30 09:50:00,19.1,19.12,19.08,19.08,46400.0,15.8206,15.8372,15.804,15.804,46400.0
2012-11-30 10:00:00,19.09,19.12,19.08,19.08,41200.0,15.8123,15.8372,15.804,15.804,41200.0
2012-11-30 10:10:00,19.08,19.11,19.06,19.1,64400.0,15.804,15.8289,15.7875,15.8206,64400.0
2012-11-30 10:20:00,19.1,19.11,19.08,19.1,29600.0,15.8206,15.8289,15.804,15.8206,29600.0
2012-11-30 10:30:00,19.1,19.1,19.07,19.07,18800.0,15.8206,15.8206,15.7958,15.7958,18800.0
2012-11-30 10:40:00,19.07,19.09,19.06,19.07,67600.0,15.7958,15.8123,15.7875,15.7958,67600.0
2012-11-30 10:50:00,19.06,19.08,19.05,19.08,25200.0,15.7875,15.804,15.7792,15.804,25200.0
2012-11-30 11:00:00,19.08,19.08,19.04,19.05,61200.0,15.804,15.804,15.7709,15.7792,61200.0
2012-11-30 11:10:00,19.05,19.05,19.01,19.01,48000.0,15.7792,15.7792,15.7461,15.7461,48000.0
2012-11-30 11:20:00,19.01,19.02,19.0,19.01,46800.0,15.7461,15.7543,15.7378,15.7461,46800.0
2012-11-30 11:30:00,19.0,19.02,18.99,19.02,19200.0,15.7378,15.7543,15.7295,15.7543,19200.0
2012-11-30 11:40:00,19.02,19.04,19.02,19.03,28000.0,15.7543,15.7709,15.7543,15.7626,28000.0
2012-11-30 11:50:00,19.03,19.06,19.02,19.03,44400.0,15.7626,15.7875,15.7543,15.7626,44400.0
2012-11-30 12:00:00,19.04,19.04,19.01,19.02,42000.0,15.7709,15.7709,15.7461,15.7543,42000.0
2012-11-30 12:10:00,19.03,19.04,19.01,19.02,32000.0,15.7626,15.7709,15.7461,15.7543,32000.0
2012-11-30 12:20:00,19.02,19.04,19.02,19.03,16400.0,15.7543,15.7709,15.7543,15.7626,16400.0
2012-11-30 12:30:00,19.04,19.06,19.03,19.05,55600.0,15.7709,15.7875,15.7626,15.7792,55600.0
2012-11-30 12:40:00,19.06,19.06,19.03,19.04,36000.0,15.7875,15.7875,15.7626,15.7709,36000.0
2012-11-30 12:50:00,19.05,19.05,19.02,19.03,20000.0,15.7792,15.7792,15.7543,15.7626,20000.0
2012-11-30 13:00:00,19.04,19.04,19.03,19.04,20400.0,15.7709,15.7709,15.7626,15.7709,20400.0
2012-11-30 13:10:00,19.04,19.04,19.02,19.02,19200.0,15.7709,15.7709,15.7543,15.7543,19200.0
2012-11-30 13:20:00,19.02,19.04,19.01,19.03,17600.0,15.7543,15.7709,15.7461,15.7626,17600.0
2012-11-30 13:30:00,19.03,19.04,19.0,19.01,34800.0,15.7626,15.7709,15.7378,15.7461,34800.0
2012-11-30 13:40:00,19.01,19.02,19.0,19.02,17200.0,15.7461,15.7543,15.7378,15.7543,17200.0
2012-11-30 13:50:00,19.02,19.03,19.01,19.02,19600.0,15.7543,15.7626,15.7461,15.7543,19600.0
2012-11-30 14:00:00,19.02,19.04,19.01,19.03,29600.0,15.7543,15.7709,15.7461,15.7626,29600.0
2012-11-30 14:10:00,19.03,19.03,19.02,19.03,29200.0,15.7626,15.7626,15.7543,15.7626,29200.0
2012-11-30 14:20:00,19.03,19.07,19.03,19.07,32800.0,15.7626,15.7958,15.7626,15.7958,32800.0
2012-11-30 14:30:00,19.07,19.07,19.04,19.04,32400.0,15.7958,15.7958,15.7709,15.7709,32400.0
2012-11-30 14:40:00,19.05,19.06,19.03,19.05,184000.0,15.7792,15.7875,15.7626,15.7792,184000.0
2012-11-30 14:50:00,19.04,19.05,19.03,19.03,182800.0,15.7709,15.7792,15.7626,15.7626,182800.0
2012-11-30 15:00:00,19.03,19.05,19.02,19.02,210400.0,15.7626,15.7792,15.7543,15.7543,210400.0
2012-11-30 15:10:00,19.04,19.06,19.04,19.04,191600.0,15.7709,15.7875,15.7709,15.7709,191600.0
2012-11-30 15:20:00,19.04,19.06,19.03,19.05,70800.0,15.7709,15.7875,15.7626,15.7792,70800.0
2012-11-30 15:30:00,19.05,19.06,19.04,19.05,218000.0,15.7792,15.7875,15.7709,15.7792,218000.0
2012-11-30 15:40:00,19.05,19.06,19.04,19.05,213600.0,15.7792,15.7875,15.7709,15.7792,213600.0
2012-11-30 15:50:00,19.05,19.08,19.04,19.06,86800.0,15.7792,15.804,15.7709,15.7875,86800.0
2012-12-03 09:30:00,18.92,19.26,18.92,19.16,171600.0,15.6715,15.9531,15.6715,15.8703,171600.0
2012-12-03 09:40:00,19.15,19.15,19.08,19.09,52400.0,15.862,15.862,15.804,15.8123,52400.0
2012-12-03 09:50:00,19.09,19.09,19.06,19.06,74000.0,15.8123,15.8123,15.7875,15.7875,74000.0
2012-12-03 10:00:00,19.05,19.06,19.01,19.05,205600.0,15.7792,15.7875,15.7461,15.7792,205600.0
2012-12-03 10:10:00,19.06,19.1,19.06,19.1,88000.0,15.7875,15.8206,15.7875,15.8206,88000.0
2012-12-03 10:20:00,19.09,19.1,19.07,19.07,38000.0,15.8123,15.8206,15.7958,15.7958,38000.0
2012-12-03 10:30:00,19.07,19.08,19.05,19.05,12000.0,15.7958,15.804,15.7792,15.7792,12000.0
2012-12-03 10:40:00,19.07,19.08,19.06,19.06,12000.0,15.7958,15.804,15.7875,15.7875,12000.0
2012-12-03 10:50:00,19.08,19.08,19.02,19.04,40800.0,15.804,15.804,15.7543,15.7709,40800.0
2012-12-03 11:00:00,19.04,19.05,19.03,19.04,30000.0,15.7709,15.7792,15.7626,15.7709,30000.0
2012-12-03 11:10:00,19.04,19.05,19.04,19.05,21200.0,15.7709,15.7792,15.7709,15.7792,21200.0
2012-12-03 11:20:00,19.05,19.05,19.02,19.03,6800.0,15.7792,15.7792,15.7543,15.7626,6800.0
2012-12-03 11:30:00,19.03,19.05,19.02,19.04,32000.0,15.7626,15.7792,15.7543,15.7709,32000.0
2012-12-03 11:40:00,19.05,19.06,19.03,19.06,35600.0,15.7792,15.7875,15.7626,15.7875,35600.0
2012-12-03 11:50:00,19.06,19.07,19.06,19.07,40400.0,15.7875,15.7958,15.7875,15.7958,40400.0
2012-12-03 12:00:00,19.08,19.08,19.06,19.06,9200.0,15.804,15.804,15.7875,15.7875,9200.0
2012-12-03 12:10:00,19.06,19.07,19.06,19.06,20400.0,15.7875,15.7958,15.7875,15.7875,20400.0
2012-12-03 12:20:00,19.07,19.07,19.06,19.06,20800.0,15.7958,15.7958,15.7875,15.7875,20800.0
2012-12-03 12:30:00,19.06,19.07,19.06,19.06,18000.0,15.7875,15.7958,15.7875,15.7875,18000.0
2012-12-03 12:40:00,19.06,19.07,19.05,19.05,94800.0,15.7875,15.7958,15.7792,15.7792,94800.0
2012-12-03 12:50:00,19.05,19.06,19.05,19.05,27600.0,15.7792,15.7875,15.7792,15.7792,27600.0
2012-12-03 13:00:00,19.05,19.05,19.03,19.03,28400.0,15.7792,15.7792,15.7626,15.7626,28400.0
2012-12-03 13:10:00,19.03,19.04,19.03,19.03,22400.0,15.7626,15.7709,15.7626,15.7626,22400.0
2012-12-03 13:20:00,19.03,19.04,19.03,19.04,16400.0,15.7626,15.7709,15.7626,15.7709,16400.0
2012-12-03 13:30:00,19.03,19.03,19.0,19.0,33600.0,15.7626,15.7626,15.7378,15.7378,33600.0
2012-12-03 13:40:00,19.0,19.02,18.99,19.02,22400.0,15.7378,15.7543,15.7295,15.7543,22400.0
2012-12-03 13:50:00,19.02,19.02,19.02,19.02,41200.0,15.7543,15.7543,15.7543,15.7543,41200.0
2012-12-03 14:00:00,19.01,19.05,19.01,19.05,36800.0,15.7461,15.7792,15.7461,15.7792,36800.0
2012-12-03 14:10:00,19.05,19.06,19.04,19.05,48800.0,15.7792,15.7875,15.7709,15.7792,48800.0
2012-12-03 14:20:00,19.05,19.05,19.03,19.03,9600.0,15.7792,15.7792,15.7626,15.7626,9600.0
2012-12-03 14:30:00,19.03,19.04,19.01,19.01,14000.0,15.7626,15.7709,15.7461,15.7461,14000.0
2012-12-03 14:40:00,19.01,19.03,19.01,19.01,9600.0,15.7461,15.7626,15.7461,15.7461,9600.0
2012-12-03 14:50:00,19.01,19.03,19.01,19.03,18000.0,15.7461,15.7626,15.7461,15.7626,18000.0
2012-12-03 15:00:00,19.04,19.06,19.02,19.02,40800.0,15.7709,15.7875,15.7543,15.7543,40800.0
2012-12-03 15:10:00,19.02,19.03,19.0,19.0,44800.0,15.7543,15.7626,15.7378,15.7378,44800.0
2012-12-03 15:20:00,19.0,19.03,19.0,19.02,34000.0,15.7378,15.7626,15.7378,15.7543,34000.0
2012-12-03 15:30:00,19.02,19.03,19.01,19.03,36000.0,15.7543,15.7626,15.7461,15.7626,36000.0
2012-12-03 15:40:00,19.02,19.05,19.02,19.04,56400.0,15.7543,15.7792,15.7543,15.7709,56400.0
2012-12-03 15:50:00,19.04,19.06,19.04,19.06,116400.0,15.7709,15.7875,15.7709,15.7875,116400.0
2012-12-04 09:30:00,19.07,19.08,19.04,19.07,94800.0,15.7958,15.804,15.7709,15.7958,94800.0
2012-12-04 09:40:00,19.11,19.11,19.08,19.08,90000.0,15.8289,15.8289,15.804,15.804,90000.0
2012-12-04 09:50:00,19.09,19.1,19.08,19.08,6800.0,15.8123,15.8206,15.804,15.804,6800.0
2012-12-04 10:00:00,19.08,19.1,19.05,19.1,30000.0,15.804,15.8206,15.7792,15.8206,30000.0
2012-12-04 10:10:00,19.1,19.12,19.09,19.09,43200.0,15.8206,15.8372,15.8123,15.8123,43200.0
2012-12-04 10:20:00,19.09,19.09,19.03,19.03,12800.0,15.8123,15.8123,15.7626,15.7626,12800.0
2012-12-04 10:30:00,19.03,19.03,19.02,19.02,34800.0,15.7626,15.7626,15.7543,15.7543,34800.0
2012-12-04 10:40:00,19.03,19.03,19.01,19.03,28400.0,15.7626,15.7626,15.7461,15.7626,28400.0
2012-12-04 10:50:00,19.03,19.03,19.0,19.02,19600.0,15.7626,15.7626,15.7378,15.7543,19600.0
2012-12-04 11:00:00,19.02,19.02,18.99,18.99,77600.0,15.7543,15.7543,15.7295,15.7295,77600.0
2012-12-04 11:10:00,18.99,19.0,18.97,19.0,23200.0,15.7295,15.7378,15.7129,15.7378,23200.0
2012-12-04 11:20:00,19.0,19.0,18.97,18.97,25600.0,15.7378,15.7378,15.7129,15.7129,25600.0
2012-12-04 11:30:00,18.97,18.99,18.97,18.97,78400.0,15.7129,15.7295,15.7129,15.7129,78400.0
2012-12-04 11:40:00,19.0,19.02,18.99,18.99,46000.0,15.7378,15.7543,15.7295,15.7295,46000.0
2012-12-04 11:50:00,19.0,19.0,18.98,18.99,88800.0,15.7378,15.7378,15.7212,15.7295,88800.0
2012-12-04 12:00:00,18.98,18.98,18.93,18.94,42800.0,15.7212,15.7212,15.6798,15.6881,42800.0
2012-12-04 12:10:00,18.94,18.95,18.93,18.94,11600.0,15.6881,15.6964,15.6798,15.6881,11600.0
2012-12-04 12:20:00,18.93,18.97,18.92,18.97,22000.0,15.6798,15.7129,15.6715,15.7129,22000.0
2012-12-04 12:30:00,18.95,18.98,18.93,18.96,51600.0,15.6964,15.7212,15.6798,15.7047,51600.0
2012-12-04 12:40:00,18.95,18.97,18.94,18.95,10800.0,15.6964,15.7129,15.6881,15.6964,10800.0
2012-12-04 12:50:00,18.96,18.96,18.93,18.95,30400.0,15.7047,15.7047,15.6798,15.6964,30400.0
2012-12-04 13:00:00,18.94,18.94,18.92,18.94,21200.0,15.6881,15.6881,15.6715,15.6881,21200.0
2012-12-04 13:10:00,18.94,18.95,18.93,18.95,13600.0,15.6881,15.6964,15.6798,15.6964,13600.0
2012-12-04 13:20:00,18.94,18.98,18.94,18.98,38000.0,15.6881,15.7212,15.6881,15.7212,38000.0
2012-12-04 13:30:00,18.98,18.98,18.96,18.97,16000.0,15.7212,15.7212,15.7047,15.7129,16000.0
2012-12-04 13:40:00,18.97,19.03,18.97,19.02,90400.0,15.7129,15.7626,15.7129,15.7543,90400.0
2012-12-04 13:50:00,19.03,19.09,19.03,19.05,122800.0,15.7626,15.8123,15.7626,15.7792,122800.0
2012-12-04 14:00:00,19.06,19.07,19.05,19.06,76000.0,15.7875,15.7958,15.7792,15.7875,76000.0
2012-12-04 14:10:00,19.05,19.05,19.03,19.04,30400.0,15.7792,15.7792,15.7626,15.7709,30400.0
2012-12-04 14:20:00,19.04,19.05,19.03,19.04,42000.0,15.7709,15.7792,15.7626,15.7709,42000.0
2012-12-04 14:30:00,19.02,19.03,19.01,19.01,34800.0,15.7543,15.7626,15.7461,15.7461,34800.0
2012-12-04 14:40:00,19.01,19.07,19.01,19.05,38800.0,15.7461,15.7958,15.7461,15.7792,38800.0
2012-12-04 14:50:00,19.06,19.07,19.05,19.05,24800.0,15.7875,15.7958,15.7792,15.7792,24800.0
2012-12-04 15:00:00,19.05,19.1,19.05,19.1,40000.0,15.7792,15.8206,15.7792,15.8206,40000.0
2012-12-04 15:10:00,19.1,19.1,19.07,19.09,20000.0,15.8206,15.8206,15.7958,15.8123,20000.0
2012-12-04 15:20:00,19.08,19.11,19.08,19.09,16400.0,15.804,15.8289,15.804,15.8123,16400.0
2012-12-04 15:30:00,19.09,19.09,19.07,19.09,18400.0,15.8123,15.8123,15.7958,15.8123,18400.0
2012-12-04 15:40:00,19.09,19.09,19.07,19.08,16400.0,15.8123,15.8123,15.7958,15.804,16400.0
2012-12-04 15:50:00,19.09,19.09,19.06,19.09,96800.0,15.8123,15.8123,15.7875,15.8123,96800.0
2012-12-05 09:30:00,19.16,19.16,19.1,19.14,71600.0,15.8703,15.8703,15.8206,15.8537,71600.0
2012-12-05 09:40:00,19.13,19.14,19.08,19.08,102800.0,15.8455,15.8537,15.804,15.804,102800.0
2012-12-05 09:50:00,19.08,19.09,19.02,19.03,136000.0,15.804,15.8123,15.7543,15.7626,136000.0
2012-12-05 10:00:00,19.04,19.07,19.0,19.03,232400.0,15.7709,15.7958,15.7378,15.7626,232400.0
2012-12-05 10:10:00,19.02,19.05,19.02,19.04,38400.0,15.7543,15.7792,15.7543,15.7709,38400.0
2012-12-05 10:20:00,19.04,19.06,18.97,18.97,52000.0,15.7709,15.7875,15.7129,15.7129,52000.0
2012-12-05 10:30:00,18.97,18.99,18.97,18.99,5600.0,15.7129,15.7295,15.7129,15.7295,5600.0
2012-12-05 10:40:00,18.96,18.96,18.91,18.95,90800.0,15.7047,15.7047,15.6632,15.6964,90800.0
2012-12-05 10:50:00,18.95,18.95,18.91,18.94,34800.0,15.6964,15.6964,15.6632,15.6881,34800.0
2012-12-05 11:00:00,18.96,18.99,18.94,18.98,16400.0,15.7047,15.7295,15.6881,15.7212,16400.0
2012-12-05 11:10:00,18.98,19.01,18.97,18.99,130000.0,15.7212,15.7461,15.7129,15.7295,130000.0
2012-12-05 11:20:00,18.99,19.03,18.98,19.0,20000.0,15.7295,15.7626,15.7212,15.7378,20000.0
2012-12-05 11:30:00,19.02,19.06,19.02,19.05,62000.0,15.7543,15.7875,15.7543,15.7792,62000.0
2012-12-05 11:40:00,19.05,19.07,19.04,19.06,51600.0,15.7792,15.7958,15.7709,15.7875,51600.0
2012-12-05 11:50:00,19.06,19.1,19.04,19.09,85200.0,15.7875,15.8206,15.7709,15.8123,85200.0
2012-12-05 12:00:00,19.1,19.14,19.09,19.11,164000.0,15.8206,15.8537,15.8123,15.8289,164000.0
2012-12-05 12:10:00,19.11,19.12,19.09,19.1,46000.0,15.8289,15.8372,15.8123,15.8206,46000.0
2012-12-05 12:20:00,19.1,19.11,19.08,19.09,94400.0,15.8206,15.8289,15.804,15.8123,94400.0
2012-12-05 12:30:00,19.1,19.13,19.1,19.12,43200.0,15.8206,15.8455,15.8206,15.8372,43200.0
2012-12-05 12:40:00,19.13,19.13,19.09,19.09,24000.0,15.8455,15.8455,15.8123,15.8123,24000.0
2012-12-05 12:50:00,19.09,19.1,19.09,19.1,40800.0,15.8123,15.8206,15.8123,15.8206,40800.0
2012-12-05 13:00:00,19.1,19.11,19.09,19.11,88400.0,15.8206,15.8289,15.8123,15.8289,88400.0
2012-12-05 13:10:00,19.11,19.12,19.1,19.11,80000.0,15.8289,15.8372,15.8206,15.8289,80000.0
2012-12-05 13:20:00,19.1,19.1,19.09,19.09,9600.0,15.8206,15.8206,15.8123,15.8123,9600.0
2012-12-05 13:30:00,19.09,19.1,19.08,19.09,18800.0,15.8123,15.8206,15.804,15.8123,18800.0
2012-12-05 13:40:00,19.09,19.09,19.06,19.07,32800.0,15.8123,15.8123,15.7875,15.7958,32800.0
2012-12-05 13:50:00,19.08,19.09,19.07,19.07,32400.0,15.804,15.8123,15.7958,15.7958,32400.0
2012-12-05 14:00:00,19.08,19.1,19.08,19.09,24800.0,15.804,15.8206,15.804,15.8123,24800.0
2012-12-05 14:10:00,19.09,19.11,19.08,19.11,23600.0,15.8123,15.8289,15.804,15.8289,23600.0
2012-12-05 14:20:00,19.11,19.11,19.07,19.07,120800.0,15.8289,15.8289,15.7958,15.7958,120800.0
2012-12-05 14:30:00,19.07,19.08,19.06,19.08,63200.0,15.7958,15.804,15.7875,15.804,63200.0
2012-12-05 14:40:00,19.09,19.09,19.07,19.08,78000.0,15.8123,15.8123,15.7958,15.804,78000.0
2012-12-05 14:50:00,19.07,19.08,19.06,19.07,118000.0,15.7958,15.804,15.7875,15.7958,118000.0
2012-12-05 15:00:00,19.07,19.1,19.07,19.1,25200.0,15.7958,15.8206,15.7958,15.8206,25200.0
2012-12-05 15:10:00,19.1,19.11,19.08,19.08,30800.0,15.8206,15.8289,15.804,15.804,30800.0
2012-12-05 15:20:00,19.08,19.08,19.07,19.08,45600.0,15.804,15.804,15.7958,15.804,45600.0
2012-12-05 15:30:00,19.07,19.08,19.06,19.06,85600.0,15.7958,15.804,15.7875,15.7875,85600.0
2012-12-05 15:40:00,19.06,19.07,19.03,19.04,101600.0,15.7875,15.7958,15.7626,15.7709,101600.0
2012-12-05 15:50:00,19.04,19.06,19.02,19.03,79600.0,15.7709,15.7875,15.7543,15.7626,79600.0
2012-12-06 09:30:00,18.99,19.1,18.99,19.06,163600.0,15.7295,15.8206,15.7295,15.7875,163600.0
2012-12-06 09:40:00,19.06,19.08,18.99,19.0,222000.0,15.7875,15.804,15.7295,15.7378,222000.0
2012-12-06 09:50:00,19.0,19.02,18.98,19.0,187200.0,15.7378,15.7543,15.7212,15.7378,187200.0
2012-12-06 10:00:00,18.98,19.01,18.96,19.0,98000.0,15.7212,15.7461,15.7047,15.7378,98000.0
2012-12-06 10:10:00,18.99,18.99,18.94,18.95,551600.0,15.7295,15.7295,15.6881,15.6964,551600.0
2012-12-06 10:20:00,18.96,18.99,18.94,18.98,31200.0,15.7047,15.7295,15.6881,15.7212,31200.0
2012-12-06 10:30:00,18.98,19.03,18.97,19.03,68800.0,15.7212,15.7626,15.7129,15.7626,68800.0
2012-12-06 10:40:00,19.03,19.06,19.02,19.05,65600.0,15.7626,15.7875,15.7543,15.7792,65600.0
2012-12-06 10:50:00,19.06,19.06,19.04,19.06,83600.0,15.7875,15.7875,15.7709,15.7875,83600.0
2012-12-06 11:00:00,19.06,19.07,19.05,19.05,83600.0,15.7875,15.7958,15.7792,15.7792,83600.0
2012-12-06 11:10:00,19.05,19.05,19.04,19.04,15200.0,15.7792,15.7792,15.7709,15.7709,15200.0
2012-12-06 11:20:00,19.05,19.07,19.05,19.06,35600.0,15.7792,15.7958,15.7792,15.7875,35600.0
2012-12-06 11:30:00,19.06,19.09,19.05,19.09,164000.0,15.7875,15.8123,15.7792,15.8123,164000.0
2012-12-06 11:40:00,19.09,19.09,19.08,19.09,63600.0,15.8123,15.8123,15.804,15.8123,63600.0
2012-12-06 11:50:00,19.09,19.1,19.07,19.07,37600.0,15.8123,15.8206,15.7958,15.7958,37600.0
2012-12-06 12:00:00,19.07,19.09,19.07,19.08,27600.0,15.7958,15.8123,15.7958,15.804,27600.0
2012-12-06 12:10:00,19.07,19.07,19.06,19.06,25200.0,15.7958,15.7958,15.7875,15.7875,25200.0
2012-12-06 12:20:00,19.05,19.05,19.02,19.02,36000.0,15.7792,15.7792,15.7543,15.7543,36000.0
2012-12-06 12:30:00,19.02,19.04,19.0,19.04,60800.0,15.7543,15.7709,15.7378,15.7709,60800.0
2012-12-06 12:40:00,19.04,19.04,19.02,19.04,29600.0,15.7709,15.7709,15.7543,15.7709,29600.0
2012-12-06 12:50:00,19.03,19.04,19.03,19.04,17600.0,15.7626,15.7709,15.7626,15.7709,17600.0
2012-12-06 13:00:00,19.03,19.04,19.02,19.03,19200.0,15.7626,15.7709,15.7543,15.7626,19200.0
2012-12-06 13:10:00,19.03,19.06,19.03,19.06,14000.0,15.7626,15.7875,15.7626,15.7875,14000.0
2012-12-06 13:20:00,19.05,19.07,19.04,19.04,25200.0,15.7792,15.7958,15.7709,15.7709,25200.0
2012-12-06 13:30:00,19.05,19.06,19.05,19.06,14800.0,15.7792,15.7875,15.7792,15.7875,14800.0
2012-12-06 13:40:00,19.06,19.06,19.05,19.06,35200.0,15.7875,15.7875,15.7792,15.7875,35200.0
2012-12-06 13:50:00,19.07,19.07,19.06,19.07,39200.0,15.7958,15.7958,15.7875,15.7958,39200.0
2012-12-06 14:00:00,19.06,19.07,19.06,19.06,30000.0,15.7875,15.7958,15.7875,15.7875,30000.0
2012-12-06 14:10:00,19.06,19.07,19.06,19.06,39600.0,15.7875,15.7958,15.7875,15.7875,39600.0
2012-12-06 14:20:00,19.05,19.07,19.05,19.07,28400.0,15.7792,15.7958,15.7792,15.7958,28400.0
2012-12-06 14:30:00,19.07,19.08,19.06,19.07,34800.0,15.7958,15.804,15.7875,15.7958,34800.0
2012-12-06 14:40:00,19.06,19.06,19.04,19.04,34000.0,15.7875,15.7875,15.7709,15.7709,34000.0
2012-12-06 14:50:00,19.04,19.05,19.03,19.05,42400.0,15.7709,15.7792,15.7626,15.7792,42400.0
2012-12-06 15:00:00,19.05,19.05,19.03,19.03,48000.0,15.7792,15.7792,15.7626,15.7626,48000.0
2012-12-06 15:10:00,19.03,19.04,19.02,19.02,69600.0,15.7626,15.7709,15.7543,15.7543,69600.0
2012-12-06 15:20:00,19.02,19.03,19.01,19.01,76400.0,15.7543,15.7626,15.7461,15.7461,76400.0
2012-12-06 15:30:00,19.02,19.05,19.01,19.04,57200.0,15.7543,15.7792,15.7461,15.7709,57200.0
2012-12-06 15:40:00,19.04,19.05,19.03,19.04,75200.0,15.7709,15.7792,15.7626,15.7709,75200.0
2012-12-06 15:50:00,19.04,19.07,19.04,19.06,120400.0,15.7709,15.7958,15.7709,15.7875,120400.0
2012-12-07 09:30:00,19.16,19.16,19.08,19.08,310000.0,15.8703,15.8703,15.804,15.804,310000.0
2012-12-07 09:40:00,19.08,19.08,19.04,19.06,104000.0,15.804,15.804,15.7709,15.7875,104000.0
2012-12-07 09:50:00,19.05,19.08,19.03,19.03,123600.0,15.7792,15.804,15.7626,15.7626,123600.0
2012-12-07 10:00:00,19.04,19.1,19.02,19.09,176800.0,15.7709,15.8206,15.7543,15.8123,176800.0
2012-12-07 10:10:00,19.09,19.1,19.07,19.08,96400.0,15.8123,15.8206,15.7958,15.804,96400.0
2012-12-07 10:20:00,19.08,19.1,19.06,19.07,88000.0,15.804,15.8206,15.7875,15.7958,88000.0
2012-12-07 10:30:00,19.07,19.07,19.02,19.06,133600.0,15.7958,15.7958,15.7543,15.7875,133600.0
2012-12-07 10:40:00,19.05,19.06,19.03,19.04,90800.0,15.7792,15.7875,15.7626,15.7709,90800.0
2012-12-07 10:50:00,19.05,19.05,19.03,19.03,30000.0,15.7792,15.7792,15.7626,15.7626,30000.0
2012-12-07 11:00:00,19.03,19.05,18.99,19.02,98400.0,15.7626,15.7792,15.7295,15.7543,98400.0
2012-12-07 11:10:00,19.02,19.07,19.01,19.06,50800.0,15.7543,15.7958,15.7461,15.7875,50800.0
2012-12-07 11:20:00,19.05,19.06,19.05,19.05,30000.0,15.7792,15.7875,15.7792,15.7792,30000.0
2012-12-07 11:30:00,19.05,19.07,19.03,19.06,58800.0,15.7792,15.7958,15.7626,15.7875,58800.0
2012-12-07 11:40:00,19.06,19.07,19.04,19.05,35200.0,15.7875,15.7958,15.7709,15.7792,35200.0
2012-12-07 11:50:00,19.04,19.05,19.0,19.0,92000.0,15.7709,15.7792,15.7378,15.7378,92000.0
2012-12-07 12:00:00,19.0,19.01,18.99,19.0,40000.0,15.7378,15.7461,15.7295,15.7378,40000.0
2012-12-07 12:10:00,19.0,19.03,19.0,19.02,44000.0,15.7378,15.7626,15.7378,15.7543,44000.0
2012-12-07 12:20:00,19.03,19.03,19.01,19.02,18400.0,15.7626,15.7626,15.7461,15.7543,18400.0
2012-12-07 12:30:00,19.01,19.02,19.01,19.01,22400.0,15.7461,15.7543,15.7461,15.7461,22400.0
2012-12-07 12:40:00,19.01,19.04,19.01,19.03,42800.0,15.7461,15.7709,15.7461,15.7626,42800.0
2012-12-07 12:50:00,19.04,19.04,19.02,19.03,68800.0,15.7709,15.7709,15.7543,15.7626,68800.0
2012-12-07 13:00:00,19.03,19.05,19.03,19.04,35200.0,15.7626,15.7792,15.7626,15.7709,35200.0
2012-12-07 13:10:00,19.04,19.05,19.03,19.03,42800.0,15.7709,15.7792,15.7626,15.7626,42800.0
2012-12-07 13:20:00,19.03,19.05,19.03,19.04,27600.0,15.7626,15.7792,15.7626,15.7709,27600.0
2012-12-07 13:30:00,19.04,19.04,19.03,19.04,15200.0,15.7709,15.7709,15.7626,15.7709,15200.0
2012-12-07 13:40:00,19.04,19.04,19.04,19.04,11600.0,15.7709,15.7709,15.7709,15.7709,11600.0
2012-12-07 13:50:00,19.04,19.04,19.02,19.04,38800.0,15.7709,15.7709,15.7543,15.7709,38800.0
2012-12-07 14:00:00,19.04,19.04,19.03,19.03,44000.0,15.7709,15.7709,15.7626,15.7626,44000.0
2012-12-07 14:10:00,19.03,19.05,19.03,19.04,70000.0,15.7626,15.7792,15.7626,15.7709,70000.0
2012-12-07 14:20:00,19.04,19.07,19.04,19.07,66400.0,15.7709,15.7958,15.7709,15.7958,66400.0
2012-12-07 14:30:00,19.07,19.09,19.07,19.08,58400.0,15.7958,15.8123,15.7958,15.804,58400.0
2012-12-07 14:40:00,19.08,19.08,19.06,19.06,37600.0,15.804,15.804,15.7875,15.7875,37600.0
2012-12-07 14:50:00,19.06,19.06,19.06,19.06,24800.0,15.7875,15.7875,15.7875,15.7875,24800.0
2012-12-07 15:00:00,19.06,19.07,19.06,19.06,84400.0,15.7875,15.7958,15.7875,15.7875,84400.0
2012-12-07 15:10:00,19.06,19.06,19.05,19.05,65200.0,15.7875,15.7875,15.7792,15.7792,65200.0
2012-12-07 15:20:00,19.05,19.06,19.04,19.06,128800.0,15.7792,15.7875,15.7709,15.7875,128800.0
2012-12-07 15:30:00,19.07,19.08,19.06,19.06,55200.0,15.7958,15.804,15.7875,15.7875,55200.0
2012-12-07 15:40:00,19.07,19.08,19.06,19.06,49600.0,15.7958,15.804,15.7875,15.7875,49600.0
2012-12-07 15:50:00,19.07,19.08,19.06,19.07,111200.0,15.7958,15.804,15.7875,15.7958,111200.0
2012-12-10 09:30:00,19.13,19.17,19.08,19.08,110000.0,15.8455,15.8786,15.804,15.804,110000.0
2012-12-10 09:40:00,19.08,19.11,19.08,19.11,250000.0,15.804,15.8289,15.804,15.8289,250000.0
2012-12-10 09:50:00,19.11,19.11,19.09,19.1,175600.0,15.8289,15.8289,15.8123,15.8206,175600.0
2012-12-10 10:00:00,19.11,19.13,19.1,19.11,108000.0,15.8289,15.8455,15.8206,15.8289,108000.0
2012-12-10 10:10:00,19.11,19.13,19.09,19.09,93600.0,15.8289,15.8455,15.8123,15.8123,93600.0
2012-12-10 10:20:00,19.1,19.11,19.09,19.11,53600.0,15.8206,15.8289,15.8123,15.8289,53600.0
2012-12-10 10:30:00,19.11,19.12,19.11,19.12,30000.0,15.8289,15.8372,15.8289,15.8372,30000.0
2012-12-10 10:40:00,19.12,19.13,19.11,19.12,72800.0,15.8372,15.8455,15.8289,15.8372,72800.0
2012-12-10 10:50:00,19.12,19.16,19.11,19.15,59200.0,15.8372,15.8703,15.8289,15.862,59200.0
2012-12-10 11:00:00,19.16,19.17,19.15,19.17,42400.0,15.8703,15.8786,15.862,15.8786,42400.0
2012-12-10 11:10:00,19.17,19.17,19.16,19.17,30400.0,15.8786,15.8786,15.8703,15.8786,30400.0
2012-12-10 11:20:00,19.17,19.17,19.16,19.17,45200.0,15.8786,15.8786,15.8703,15.8786,45200.0
2012-12-10 11:30:00,19.16,19.17,19.16,19.16,30400.0,15.8703,15.8786,15.8703,15.8703,30400.0
2012-12-10 11:40:00,19.16,19.17,19.16,19.17,18400.0,15.8703,15.8786,15.8703,15.8786,18400.0
2012-12-10 11:50:00,19.16,19.16,19.14,19.15,26400.0,15.8703,15.8703,15.8537,15.862,26400.0
2012-12-10 12:00:00,19.15,19.15,19.14,19.15,104400.0,15.862,15.862,15.8537,15.862,104400.0
2012-12-10 12:10:00,19.15,19.15,19.14,19.14,56000.0,15.862,15.862,15.8537,15.8537,56000.0
2012-12-10 12:20:00,19.14,19.15,19.14,19.14,41600.0,15.8537,15.862,15.8537,15.8537,41600.0
2012-12-10 12:30:00,19.14,19.15,19.13,19.14,134400.0,15.8537,15.862,15.8455,15.8537,134400.0
2012-12-10 12:40:00,19.14,19.14,19.13,19.13,30000.0,15.8537,15.8537,15.8455,15.8455,30000.0
2012-12-10 12:50:00,19.13,19.13,19.11,19.13,45600.0,15.8455,15.8455,15.8289,15.8455,45600.0
2012-12-10 13:00:00,19.13,19.13,19.11,19.11,30800.0,15.8455,15.8455,15.8289,15.8289,30800.0
2012-12-10 13:10:00,19.11,19.12,19.11,19.12,23600.0,15.8289,15.8372,15.8289,15.8372,23600.0
2012-12-10 13:20:00,19.12,19.12,19.11,19.11,39600.0,15.8372,15.8372,15.8289,15.8289,39600.0
2012-12-10 13:30:00,19.11,19.11,19.1,19.1,26000.0,15.8289,15.8289,15.8206,15.8206,26000.0
2012-12-10 13:40:00,19.1,19.11,19.09,19.11,131600.0,15.8206,15.8289,15.8123,15.8289,131600.0
2012-12-10 13:50:00,19.11,19.11,19.1,19.1,35200.0,15.8289,15.8289,15.8206,15.8206,35200.0
2012-12-10 14:00:00,19.1,19.11,19.1,19.1,27200.0,15.8206,15.8289,15.8206,15.8206,27200.0
2012-12-10 14:10:00,19.1,19.11,19.1,19.1,166400.0,15.8206,15.8289,15.8206,15.8206,166400.0
2012-12-10 14:20:00,19.1,19.1,19.09,19.1,48800.0,15.8206,15.8206,15.8123,15.8206,48800.0
2012-12-10 14:30:00,19.1,19.1,19.08,19.08,36000.0,15.8206,15.8206,15.804,15.804,36000.0
2012-12-10 14:40:00,19.07,19.08,19.07,19.08,33600.0,15.7958,15.804,15.7958,15.804,33600.0
2012-12-10 14:50:00,19.08,19.11,19.08,19.1,58400.0,15.804,15.8289,15.804,15.8206,58400.0
2012-12-10 15:00:00,19.1,19.1,19.09,19.09,32800.0,15.8206,15.8206,15.8123,15.8123,32800.0
2012-12-10 15:10:00,19.1,19.11,19.09,19.11,39600.0,15.8206,15.8289,15.8123,15.8289,39600.0
2012-12-10 15:20:00,19.1,19.13,19.1,19.13,44400.0,15.8206,15.8455,15.8206,15.8455,44400.0
2012-12-10 15:30:00,19.13,19.15,19.13,19.15,55600.0,15.8455,15.862,15.8455,15.862,55600.0
2012-12-10 15:40:00,19.14,19.15,19.13,19.14,150000.0,15.8537,15.862,15.8455,15.8537,150000.0
2012-12-10 15:50:00,19.14,19.14,19.12,19.14,67600.0,15.8537,15.8537,15.8372,15.8537,67600.0
2012-12-11 09:30:00,19.25,19.26,19.22,19.24,130800.0,15.9449,15.9531,15.92,15.9366,130800.0
2012-12-11 09:40:00,19.23,19.24,19.22,19.23,77200.0,15.9283,15.9366,15.92,15.9283,77200.0
2012-12-11 09:50:00,19.23,19.3,19.23,19.3,99600.0,15.9283,15.9863,15.9283,15.9863,99600.0
2012-12-11 10:00:00,19.29,19.3,19.28,19.29,259200.0,15.978,15.9863,15.9697,15.978,259200.0
2012-12-11 10:10:00,19.29,19.3,19.28,19.28,201600.0,15.978,15.9863,15.9697,15.9697,201600.0
2012-12-11 10:20:00,19.28,19.29,19.27,19.28,96400.0,15.9697,15.978,15.9614,15.9697,96400.0
2012-12-11 10:30:00,19.28,19.3,19.28,19.3,156800.0,15.9697,15.9863,15.9697,15.9863,156800.0
2012-12-11 10:40:00,19.3,19.31,19.3,19.31,109200.0,15.9863,15.9946,15.9863,15.9946,109200.0
2012-12-11 10:50:00,19.31,19.31,19.29,19.3,75600.0,15.9946,15.9946,15.978,15.9863,75600.0
2012-12-11 11:00:00,19.3,19.31,19.29,19.3,177600.0,15.9863,15.9946,15.978,15.9863,177600.0
2012-12-11 11:10:00,19.3,19.33,19.3,19.32,63200.0,15.9863,16.0111,15.9863,16.0028,63200.0
2012-12-11 11:20:00,19.32,19.35,19.32,19.34,156000.0,16.0028,16.0277,16.0028,16.0194,156000.0
2012-12-11 11:30:00,19.34,19.35,19.34,19.34,53200.0,16.0194,16.0277,16.0194,16.0194,53200.0
2012-12-11 11:40:00,19.34,19.34,19.32,19.32,48400.0,16.0194,16.0194,16.0028,16.0028,48400.0
2012-12-11 11:50:00,19.32,19.33,19.31,19.32,91200.0,16.0028,16.0111,15.9946,16.0028,91200.0
2012-12-11 12:00:00,19.32,19.32,19.29,19.3,176000.0,16.0028,16.0028,15.978,15.9863,176000.0
2012-12-11 12:10:00,19.3,19.32,19.3,19.31,74800.0,15.9863,16.0028,15.9863,15.9946,74800.0
2012-12-11 12:20:00,19.31,19.33,19.31,19.32,28000.0,15.9946,16.0111,15.9946,16.0028,28000.0
2012-12-11 12:30:00,19.32,19.33,19.31,19.33,37200.0,16.0028,16.0111,15.9946,16.0111,37200.0
2012-12-11 12:40:00,19.32,19.33,19.32,19.33,41200.0,16.0028,16.0111,16.0028,16.0111,41200.0
2012-12-11 12:50:00,19.33,19.35,19.33,19.34,74000.0,16.0111,16.0277,16.0111,16.0194,74000.0
2012-12-11 13:00:00,19.34,19.35,19.33,19.33,24800.0,16.0194,16.0277,16.0111,16.0111,24800.0
2012-12-11 13:10:00,19.33,19.34,19.33,19.34,23600.0,16.0111,16.0194,16.0111,16.0194,23600.0
2012-12-11 13:20:00,19.34,19.34,19.33,19.34,38800.0,16.0194,16.0194,16.0111,16.0194,38800.0
2012-12-11 13:30:00,19.34,19.34,19.33,19.33,28000.0,16.0194,16.0194,16.0111,16.0111,28000.0
2012-12-11 13:40:00,19.33,19.33,19.33,19.33,22400.0,16.0111,16.0111,16.0111,16.0111,22400.0
2012-12-11 13:50:00,19.33,19.33,19.32,19.32,25600.0,16.0111,16.0111,16.0028,16.0028,25600.0
2012-12-11 14:00:00,19.32,19.33,19.32,19.32,36400.0,16.0028,16.0111,16.0028,16.0028,36400.0
2012-12-11 14:10:00,19.32,19.32,19.31,19.32,38000.0,16.0028,16.0028,15.9946,16.0028,38000.0
2012-12-11 14:20:00,19.32,19.33,19.32,19.32,46400.0,16.0028,16.0111,16.0028,16.0028,46400.0
2012-12-11 14:30:00,19.32,19.32,19.31,19.32,64400.0,16.0028,16.0028,15.9946,16.0028,64400.0
2012-12-11 14:40:00,19.32,19.32,19.28,19.29,39200.0,16.0028,16.0028,15.9697,15.978,39200.0
2012-12-11 14:50:00,19.29,19.3,19.28,19.29,434000.0,15.978,15.9863,15.9697,15.978,434000.0
2012-12-11 15:00:00,19.29,19.29,19.25,19.27,204000.0,15.978,15.978,15.9449,15.9614,204000.0
2012-12-11 15:10:00,19.27,19.27,19.24,19.25,115600.0,15.9614,15.9614,15.9366,15.9449,115600.0
2012-12-11 15:20:00,19.25,19.27,19.25,19.27,590000.0,15.9449,15.9614,15.9449,15.9614,590000.0
2012-12-11 15:30:00,19.28,19.31,19.27,19.3,220000.0,15.9697,15.9946,15.9614,15.9863,220000.0
2012-12-11 15:40:00,19.3,19.32,19.29,19.31,200400.0,15.9863,16.0028,15.978,15.9946,200400.0
2012-12-11 15:50:00,19.31,19.33,19.3,19.32,508800.0,15.9946,16.0111,15.9863,16.0028,508800.0
2012-12-12 09:30:00,19.4,19.4,19.31,19.32,268000.0,16.0691,16.0691,15.9946,16.0028,268000.0
2012-12-12 09:40:00,19.33,19.35,19.33,19.34,140000.0,16.0111,16.0277,16.0111,16.0194,140000.0
2012-12-12 09:50:00,19.34,19.34,19.32,19.33,101200.0,16.0194,16.0194,16.0028,16.0111,101200.0
2012-12-12 10:00:00,19.33,19.33,19.31,19.33,164400.0,16.0111,16.0111,15.9946,16.0111,164400.0
2012-12-12 10:10:00,19.33,19.34,19.32,19.34,104400.0,16.0111,16.0194,16.0028,16.0194,104400.0
2012-12-12 10:20:00,19.34,19.38,19.34,19.37,122400.0,16.0194,16.0525,16.0194,16.0443,122400.0
2012-12-12 10:30:00,19.37,19.37,19.35,19.35,108000.0,16.0443,16.0443,16.0277,16.0277,108000.0
2012-12-12 10:40:00,19.35,19.36,19.35,19.36,90000.0,16.0277,16.036,16.0277,16.036,90000.0
2012-12-12 10:50:00,19.36,19.36,19.35,19.36,75200.0,16.036,16.036,16.0277,16.036,75200.0
2012-12-12 11:00:00,19.36,19.37,19.35,19.35,99600.0,16.036,16.0443,16.0277,16.0277,99600.0
2012-12-12 11:10:00,19.35,19.36,19.35,19.36,212000.0,16.0277,16.036,16.0277,16.036,212000.0
2012-12-12 11:20:00,19.36,19.37,19.36,19.36,425600.0,16.036,16.0443,16.036,16.036,425600.0
2012-12-12 11:30:00,19.36,19.37,19.36,19.36,117600.0,16.036,16.0443,16.036,16.036,117600.0
2012-12-12 11:40:00,19.36,19.37,19.35,19.35,97600.0,16.036,16.0443,16.0277,16.0277,97600.0
2012-12-12 11:50:00,19.35,19.36,19.33,19.34,84800.0,16.0277,16.036,16.0111,16.0194,84800.0
2012-12-12 12:00:00,19.34,19.34,19.33,19.33,121600.0,16.0194,16.0194,16.0111,16.0111,121600.0
2012-12-12 12:10:00,19.33,19.34,19.33,19.34,86800.0,16.0111,16.0194,16.0111,16.0194,86800.0
2012-12-12 12:20:00,19.34,19.34,19.33,19.34,44000.0,16.0194,16.0194,16.0111,16.0194,44000.0
2012-12-12 12:30:00,19.34,19.38,19.31,19.38,222000.0,16.0194,16.0525,15.9946,16.0525,222000.0
2012-12-12 12:40:00,19.38,19.39,19.36,19.38,205600.0,16.0525,16.0608,16.036,16.0525,205600.0
2012-12-12 12:50:00,19.39,19.41,19.38,19.39,194800.0,16.0608,16.0774,16.0525,16.0608,194800.0
2012-12-12 13:00:00,19.39,19.4,19.38,19.39,322800.0,16.0608,16.0691,16.0525,16.0608,322800.0
2012-12-12 13:10:00,19.39,19.39,19.36,19.38,501600.0,16.0608,16.0608,16.036,16.0525,501600.0
2012-12-12 13:20:00,19.38,19.4,19.38,19.39,263600.0,16.0525,16.0691,16.0525,16.0608,263600.0
2012-12-12 13:30:00,19.38,19.4,19.38,19.39,95200.0,16.0525,16.0691,16.0525,16.0608,95200.0
2012-12-12 13:40:00,19.39,19.39,19.37,19.38,88000.0,16.0608,16.0608,16.0443,16.0525,88000.0
2012-12-12 13:50:00,19.38,19.38,19.35,19.36,60400.0,16.0525,16.0525,16.0277,16.036,60400.0
2012-12-12 14:00:00,19.36,19.36,19.35,19.35,78000.0,16.036,16.036,16.0277,16.0277,78000.0
2012-12-12 14:10:00,19.35,19.35,19.34,19.35,68400.0,16.0277,16.0277,16.0194,16.0277,68400.0
2012-12-12 14:20:00,19.35,19.35,19.31,19.32,214800.0,16.0277,16.0277,15.9946,16.0028,214800.0
2012-12-12 14:30:00,19.32,19.32,19.31,19.31,165600.0,16.0028,16.0028,15.9946,15.9946,165600.0
2012-12-12 14:40:00,19.31,19.33,19.31,19.32,134800.0,15.9946,16.0111,15.9946,16.0028,134800.0
2012-12-12 14:50:00,19.33,19.33,19.3,19.31,86400.0,16.0111,16.0111,15.9863,15.9946,86400.0
2012-12-12 15:00:00,19.31,19.31,19.27,19.28,100000.0,15.9946,15.9946,15.9614,15.9697,100000.0
2012-12-12 15:10:00,19.28,19.29,19.25,19.26,128800.0,15.9697,15.978,15.9449,15.9531,128800.0
2012-12-12 15:20:00,19.27,19.27,19.21,19.21,149600.0,15.9614,15.9614,15.9117,15.9117,149600.0
2012-12-12 15:30:00,19.21,19.22,19.17,19.17,112400.0,15.9117,15.92,15.8786,15.8786,112400.0
2012-12-12 15:40:00,19.17,19.2,19.17,19.2,88800.0,15.8786,15.9034,15.8786,15.9034,88800.0
2012-12-12 15:50:00,19.2,19.22,19.19,19.21,118000.0,15.9034,15.92,15.8952,15.9117,118000.0
2012-12-13 09:30:00,19.22,19.25,19.21,19.25,164800.0,15.92,15.9449,15.9117,15.9449,164800.0
2012-12-13 09:40:00,19.24,19.24,19.19,19.22,65200.0,15.9366,15.9366,15.8952,15.92,65200.0
2012-12-13 09:50:00,19.22,19.23,19.21,19.22,57200.0,15.92,15.9283,15.9117,15.92,57200.0
2012-12-13 10:00:00,19.23,19.24,19.22,19.24,55200.0,15.9283,15.9366,15.92,15.9366,55200.0
2012-12-13 10:10:00,19.24,19.26,19.24,19.26,101200.0,15.9366,15.9531,15.9366,15.9531,101200.0
2012-12-13 10:20:00,19.26,19.27,19.26,19.27,103600.0,15.9531,15.9614,15.9531,15.9614,103600.0
2012-12-13 10:30:00,19.27,19.27,19.25,19.25,130400.0,15.9614,15.9614,15.9449,15.9449,130400.0
2012-12-13 10:40:00,19.25,19.25,19.23,19.24,76400.0,15.9449,15.9449,15.9283,15.9366,76400.0
2012-12-13 10:50:00,19.24,19.24,19.23,19.23,50400.0,15.9366,15.9366,15.9283,15.9283,50400.0
2012-12-13 11:00:00,19.23,19.24,19.22,19.22,53200.0,15.9283,15.9366,15.92,15.92,53200.0
2012-12-13 11:10:00,19.21,19.22,19.18,19.19,62000.0,15.9117,15.92,15.8869,15.8952,62000.0
2012-12-13 11:20:00,19.19,19.2,19.17,19.19,58800.0,15.8952,15.9034,15.8786,15.8952,58800.0
2012-12-13 11:30:00,19.19,19.22,19.18,19.21,91200.0,15.8952,15.92,15.8869,15.9117,91200.0
2012-12-13 11:40:00,19.21,19.21,19.18,19.18,42400.0,15.9117,15.9117,15.8869,15.8869,42400.0
2012-12-13 11:50:00,19.18,19.2,19.18,19.2,54000.0,15.8869,15.9034,15.8869,15.9034,54000.0
2012-12-13 12:00:00,19.2,19.2,19.18,19.18,24800.0,15.9034,15.9034,15.8869,15.8869,24800.0
2012-12-13 12:10:00,19.18,19.18,19.14,19.14,105600.0,15.8869,15.8869,15.8537,15.8537,105600.0
2012-12-13 12:20:00,19.13,19.15,19.13,19.13,108800.0,15.8455,15.862,15.8455,15.8455,108800.0
2012-12-13 12:30:00,19.13,19.14,19.11,19.11,62400.0,15.8455,15.8537,15.8289,15.8289,62400.0
2012-12-13 12:40:00,19.11,19.12,19.1,19.12,74800.0,15.8289,15.8372,15.8206,15.8372,74800.0
2012-12-13 12:50:00,19.12,19.13,19.12,19.12,44800.0,15.8372,15.8455,15.8372,15.8372,44800.0
2012-12-13 13:00:00,19.12,19.14,19.12,19.13,20400.0,15.8372,15.8537,15.8372,15.8455,20400.0
2012-12-13 13:10:00,19.12,19.13,19.11,19.13,141200.0,15.8372,15.8455,15.8289,15.8455,141200.0
2012-12-13 13:20:00,19.13,19.14,19.12,19.13,111200.0,15.8455,15.8537,15.8372,15.8455,111200.0
2012-12-13 13:30:00,19.14,19.14,19.12,19.13,58000.0,15.8537,15.8537,15.8372,15.8455,58000.0
2012-12-13 13:40:00,19.12,19.13,19.11,19.11,22000.0,15.8372,15.8455,15.8289,15.8289,22000.0
2012-12-13 13:50:00,19.11,19.12,19.1,19.12,66800.0,15.8289,15.8372,15.8206,15.8372,66800.0
2012-12-13 14:00:00,19.12,19.12,19.07,19.07,84800.0,15.8372,15.8372,15.7958,15.7958,84800.0
2012-12-13 14:10:00,19.07,19.07,19.03,19.04,134000.0,15.7958,15.7958,15.7626,15.7709,134000.0
2012-12-13 14:20:00,19.04,19.05,19.04,19.05,46400.0,15.7709,15.7792,15.7709,15.7792,46400.0
2012-12-13 14:30:00,19.05,19.06,19.04,19.05,80400.0,15.7792,15.7875,15.7709,15.7792,80400.0
2012-12-13 14:40:00,19.04,19.06,19.04,19.05,27200.0,15.7709,15.7875,15.7709,15.7792,27200.0
2012-12-13 14:50:00,19.05,19.07,19.05,19.06,24400.0,15.7792,15.7958,15.7792,15.7875,24400.0
2012-12-13 15:00:00,19.06,19.07,19.06,19.06,22000.0,15.7875,15.7958,15.7875,15.7875,22000.0
2012-12-13 15:10:00,19.06,19.06,19.05,19.05,41600.0,15.7875,15.7875,15.7792,15.7792,41600.0
2012-12-13 15:20:00,19.05,19.07,19.05,19.07,50800.0,15.7792,15.7958,15.7792,15.7958,50800.0
2012-12-13 15:30:00,19.07,19.15,19.07,19.15,260000.0,15.7958,15.862,15.7958,15.862,260000.0
2012-12-13 15:40:00,19.15,19.17,19.11,19.11,127600.0,15.862,15.8786,15.8289,15.8289,127600.0
2012-12-13 15:50:00,19.11,19.13,19.08,19.1,107600.0,15.8289,15.8455,15.804,15.8206,107600.0
2012-12-14 09:30:00,19.07,19.09,19.02,19.09,169200.0,15.7958,15.8123,15.7543,15.8123,169200.0
2012-12-14 09:40:00,19.09,19.13,19.07,19.11,146800.0,15.8123,15.8455,15.7958,15.8289,146800.0
2012-12-14 09:50:00,19.1,19.11,19.05,19.05,72000.0,15.8206,15.8289,15.7792,15.7792,72000.0
2012-12-14 10:00:00,19.06,19.08,19.05,19.06,102800.0,15.7875,15.804,15.7792,15.7875,102800.0
2012-12-14 10:10:00,19.06,19.09,19.03,19.06,99600.0,15.7875,15.8123,15.7626,15.7875,99600.0
2012-12-14 10:20:00,19.07,19.09,19.05,19.08,71600.0,15.7958,15.8123,15.7792,15.804,71600.0
2012-12-14 10:30:00,19.08,19.08,19.06,19.08,48000.0,15.804,15.804,15.7875,15.804,48000.0
2012-12-14 10:40:00,19.09,19.13,19.08,19.12,316000.0,15.8123,15.8455,15.804,15.8372,316000.0
2012-12-14 10:50:00,19.12,19.13,19.1,19.1,56400.0,15.8372,15.8455,15.8206,15.8206,56400.0
2012-12-14 11:00:00,19.1,19.11,19.09,19.1,110800.0,15.8206,15.8289,15.8123,15.8206,110800.0
2012-12-14 11:10:00,19.1,19.11,19.09,19.09,74400.0,15.8206,15.8289,15.8123,15.8123,74400.0
2012-12-14 11:20:00,19.09,19.1,19.07,19.07,59600.0,15.8123,15.8206,15.7958,15.7958,59600.0
2012-12-14 11:30:00,19.08,19.09,19.07,19.08,74800.0,15.804,15.8123,15.7958,15.804,74800.0
2012-12-14 11:40:00,19.08,19.1,19.08,19.09,55200.0,15.804,15.8206,15.804,15.8123,55200.0
2012-12-14 11:50:00,19.09,19.1,19.09,19.1,43600.0,15.8123,15.8206,15.8123,15.8206,43600.0
2012-12-14 12:00:00,19.1,19.14,19.1,19.13,85600.0,15.8206,15.8537,15.8206,15.8455,85600.0
2012-12-14 12:10:00,19.13,19.16,19.13,19.14,79600.0,15.8455,15.8703,15.8455,15.8537,79600.0
2012-12-14 12:20:00,19.13,19.14,19.13,19.14,35600.0,15.8455,15.8537,15.8455,15.8537,35600.0
2012-12-14 12:30:00,19.14,19.14,19.12,19.12,38400.0,15.8537,15.8537,15.8372,15.8372,38400.0
2012-12-14 12:40:00,19.12,19.14,19.12,19.13,106400.0,15.8372,15.8537,15.8372,15.8455,106400.0
2012-12-14 12:50:00,19.13,19.13,19.12,19.13,25200.0,15.8455,15.8455,15.8372,15.8455,25200.0
2012-12-14 13:00:00,19.12,19.13,19.12,19.12,17200.0,15.8372,15.8455,15.8372,15.8372,17200.0
2012-12-14 13:10:00,19.12,19.12,19.1,19.1,30400.0,15.8372,15.8372,15.8206,15.8206,30400.0
2012-12-14 13:20:00,19.1,19.1,19.08,19.09,37600.0,15.8206,15.8206,15.804,15.8123,37600.0
2012-12-14 13:30:00,19.09,19.1,19.08,19.09,61200.0,15.8123,15.8206,15.804,15.8123,61200.0
2012-12-14 13:40:00,19.1,19.11,19.09,19.11,96000.0,15.8206,15.8289,15.8123,15.8289,96000.0
2012-12-14 13:50:00,19.11,19.11,19.1,19.1,36800.0,15.8289,15.8289,15.8206,15.8206,36800.0
2012-12-14 14:00:00,19.1,19.1,19.09,19.1,26400.0,15.8206,15.8206,15.8123,15.8206,26400.0
2012-12-14 14:10:00,19.1,19.11,19.1,19.1,66000.0,15.8206,15.8289,15.8206,15.8206,66000.0
2012-12-14 14:20:00,19.1,19.1,19.07,19.07,68800.0,15.8206,15.8206,15.7958,15.7958,68800.0
2012-12-14 14:30:00,19.07,19.08,19.07,19.08,49600.0,15.7958,15.804,15.7958,15.804,49600.0
2012-12-14 14:40:00,19.08,19.08,19.07,19.08,53200.0,15.804,15.804,15.7958,15.804,53200.0
2012-12-14 14:50:00,19.08,19.09,19.03,19.04,69600.0,15.804,15.8123,15.7626,15.7709,69600.0
2012-12-14 15:00:00,19.04,19.06,19.02,19.02,84400.0,15.7709,15.7875,15.7543,15.7543,84400.0
2012-12-14 15:10:00,19.02,19.04,19.02,19.03,79200.0,15.7543,15.7709,15.7543,15.7626,79200.0
2012-12-14 15:20:00,19.02,19.04,19.0,19.02,164400.0,15.7543,15.7709,15.7378,15.7543,164400.0
2012-12-14 15:30:00,19.02,19.06,19.02,19.05,72800.0,15.7543,15.7875,15.7543,15.7792,72800.0
2012-12-14 15:40:00,19.04,19.06,19.04,19.04,24800.0,15.7709,15.7875,15.7709,15.7709,24800.0
2012-12-14 15:50:00,19.03,19.07,19.03,19.07,174800.0,15.7626,15.7958,15.7626,15.7958,174800.0
2012-12-17 09:30:00,19.11,19.14,19.1,19.13,78800.0,15.8289,15.8537,15.8206,15.8455,78800.0
2012-12-17 09:40:00,19.14,19.17,19.12,19.16,70800.0,15.8537,15.8786,15.8372,15.8703,70800.0
2012-12-17 09:50:00,19.16,19.19,19.16,19.17,87200.0,15.8703,15.8952,15.8703,15.8786,87200.0
2012-12-17 10:00:00,19.17,19.2,19.17,19.2,94400.0,15.8786,15.9034,15.8786,15.9034,94400.0
2012-12-17 10:10:00,19.2,19.21,19.15,19.16,168000.0,15.9034,15.9117,15.862,15.8703,168000.0
2012-12-17 10:20:00,19.16,19.16,19.13,19.14,69600.0,15.8703,15.8703,15.8455,15.8537,69600.0
2012-12-17 10:30:00,19.14,19.17,19.14,19.16,179200.0,15.8537,15.8786,15.8537,15.8703,179200.0
2012-12-17 10:40:00,19.16,19.17,19.16,19.16,125600.0,15.8703,15.8786,15.8703,15.8703,125600.0
2012-12-17 10:50:00,19.16,19.17,19.14,19.14,154800.0,15.8703,15.8786,15.8537,15.8537,154800.0
2012-12-17 11:00:00,19.14,19.17,19.14,19.17,102000.0,15.8537,15.8786,15.8537,15.8786,102000.0
2012-12-17 11:10:00,19.18,19.25,19.18,19.25,171600.0,15.8869,15.9449,15.8869,15.9449,171600.0
2012-12-17 11:20:00,19.25,19.26,19.23,19.23,38400.0,15.9449,15.9531,15.9283,15.9283,38400.0
2012-12-17 11:30:00,19.23,19.26,19.23,19.25,59600.0,15.9283,15.9531,15.9283,15.9449,59600.0
2012-12-17 11:40:00,19.25,19.28,19.25,19.26,64800.0,15.9449,15.9697,15.9449,15.9531,64800.0
2012-12-17 11:50:00,19.27,19.27,19.25,19.25,64000.0,15.9614,15.9614,15.9449,15.9449,64000.0
2012-12-17 12:00:00,19.25,19.27,19.25,19.26,86400.0,15.9449,15.9614,15.9449,15.9531,86400.0
2012-12-17 12:10:00,19.26,19.27,19.25,19.26,68000.0,15.9531,15.9614,15.9449,15.9531,68000.0
2012-12-17 12:20:00,19.26,19.31,19.26,19.29,108800.0,15.9531,15.9946,15.9531,15.978,108800.0
2012-12-17 12:30:00,19.29,19.3,19.28,19.28,50000.0,15.978,15.9863,15.9697,15.9697,50000.0
2012-12-17 12:40:00,19.28,19.28,19.27,19.28,26800.0,15.9697,15.9697,15.9614,15.9697,26800.0
2012-12-17 12:50:00,19.28,19.28,19.27,19.27,42800.0,15.9697,15.9697,15.9614,15.9614,42800.0
2012-12-17 13:00:00,19.28,19.28,19.27,19.27,20000.0,15.9697,15.9697,15.9614,15.9614,20000.0
2012-12-17 13:10:00,19.27,19.28,19.25,19.25,40800.0,15.9614,15.9697,15.9449,15.9449,40800.0
2012-12-17 13:20:00,19.26,19.26,19.25,19.26,56800.0,15.9531,15.9531,15.9449,15.9531,56800.0
2012-12-17 13:30:00,19.25,19.25,19.25,19.25,50400.0,15.9449,15.9449,15.9449,15.9449,50400.0
2012-12-17 13:40:00,19.25,19.25,19.24,19.25,106800.0,15.9449,15.9449,15.9366,15.9449,106800.0
2012-12-17 13:50:00,19.25,19.25,19.24,19.24,22400.0,15.9449,15.9449,15.9366,15.9366,22400.0
2012-12-17 14:00:00,19.24,19.26,19.24,19.25,76000.0,15.9366,15.9531,15.9366,15.9449,76000.0
2012-12-17 14:10:00,19.25,19.25,19.23,19.23,25600.0,15.9449,15.9449,15.9283,15.9283,25600.0
2012-12-17 14:20:00,19.23,19.24,19.22,19.24,57200.0,15.9283,15.9366,15.92,15.9366,57200.0
2012-12-17 14:30:00,19.24,19.24,19.23,19.24,71600.0,15.9366,15.9366,15.9283,15.9366,71600.0
2012-12-17 14:40:00,19.24,19.25,19.23,19.24,32000.0,15.9366,15.9449,15.9283,15.9366,32000.0
2012-12-17 14:50:00,19.24,19.25,19.24,19.25,54000.0,15.9366,15.9449,15.9366,15.9449,54000.0
2012-12-17 15:00:00,19.25,19.27,19.25,19.27,154400.0,15.9449,15.9614,15.9449,15.9614,154400.0
2012-12-17 15:10:00,19.27,19.27,19.25,19.25,75200.0,15.9614,15.9614,15.9449,15.9449,75200.0
2012-12-17 15:20:00,19.25,19.26,19.24,19.25,53600.0,15.9449,15.9531,15.9366,15.9449,53600.0
2012-12-17 15:30:00,19.25,19.27,19.24,19.27,54000.0,15.9449,15.9614,15.9366,15.9614,54000.0
2012-12-17 15:40:00,19.27,19.29,19.27,19.29,52000.0,15.9614,15.978,15.9614,15.978,52000.0
2012-12-17 15:50:00,19.29,19.32,19.29,19.31,121200.0,15.978,16.0028,15.978,15.9946,121200.0
2012-12-18 09:30:00,19.4,19.45,19.33,19.37,384000.0,16.0691,16.1105,16.0111,16.0443,384000.0
2012-12-18 09:40:00,19.38,19.43,19.38,19.43,60800.0,16.0525,16.094,16.0525,16.094,60800.0
2012-12-18 09:50:00,19.43,19.43,19.42,19.42,23600.0,16.094,16.094,16.0857,16.0857,23600.0
2012-12-18 10:00:00,19.42,19.45,19.42,19.44,73200.0,16.0857,16.1105,16.0857,16.1022,73200.0
2012-12-18 10:10:00,19.45,19.48,19.45,19.47,69600.0,16.1105,16.1354,16.1105,16.1271,69600.0
2012-12-18 10:20:00,19.47,19.49,19.47,19.49,73600.0,16.1271,16.1437,16.1271,16.1437,73600.0
2012-12-18 10:30:00,19.49,19.51,19.49,19.5,96400.0,16.1437,16.1602,16.1437,16.1519,96400.0
2012-12-18 10:40:00,19.5,19.53,19.5,19.53,106400.0,16.1519,16.1768,16.1519,16.1768,106400.0
2012-12-18 10:50:00,19.53,19.54,19.53,19.53,73200.0,16.1768,16.1851,16.1768,16.1768,73200.0
2012-12-18 11:00:00,19.53,19.53,19.51,19.52,61600.0,16.1768,16.1768,16.1602,16.1685,61600.0
2012-12-18 11:10:00,19.52,19.55,19.52,19.55,58800.0,16.1685,16.1934,16.1685,16.1934,58800.0
2012-12-18 11:20:00,19.55,19.55,19.53,19.53,107600.0,16.1934,16.1934,16.1768,16.1768,107600.0
2012-12-18 11:30:00,19.53,19.54,19.52,19.53,66800.0,16.1768,16.1851,16.1685,16.1768,66800.0
2012-12-18 11:40:00,19.53,19.55,19.53,19.55,76400.0,16.1768,16.1934,16.1768,16.1934,76400.0
2012-12-18 11:50:00,19.55,19.55,19.52,19.52,64800.0,16.1934,16.1934,16.1685,16.1685,64800.0
2012-12-18 12:00:00,19.52,19.53,19.52,19.52,85200.0,16.1685,16.1768,16.1685,16.1685,85200.0
2012-12-18 12:10:00,19.52,19.52,19.52,19.52,78400.0,16.1685,16.1685,16.1685,16.1685,78400.0
2012-12-18 12:20:00,19.52,19.54,19.52,19.53,64000.0,16.1685,16.1851,16.1685,16.1768,64000.0
2012-12-18 12:30:00,19.53,19.58,19.53,19.58,146000.0,16.1768,16.2182,16.1768,16.2182,146000.0
2012-12-18 12:40:00,19.57,19.59,19.57,19.58,87600.0,16.2099,16.2265,16.2099,16.2182,87600.0
2012-12-18 12:50:00,19.59,19.59,19.58,19.59,86400.0,16.2265,16.2265,16.2182,16.2265,86400.0
2012-12-18 13:00:00,19.59,19.6,19.58,19.6,76000.0,16.2265,16.2348,16.2182,16.2348,76000.0
2012-12-18 13:10:00,19.6,19.61,19.57,19.58,203200.0,16.2348,16.243,16.2099,16.2182,203200.0
2012-12-18 13:20:00,19.58,19.58,19.57,19.58,65600.0,16.2182,16.2182,16.2099,16.2182,65600.0
2012-12-18 13:30:00,19.58,19.6,19.58,19.59,69200.0,16.2182,16.2348,16.2182,16.2265,69200.0
2012-12-18 13:40:00,19.59,19.61,19.59,19.6,86000.0,16.2265,16.243,16.2265,16.2348,86000.0
2012-12-18 13:50:00,19.6,19.6,19.58,19.59,205200.0,16.2348,16.2348,16.2182,16.2265,205200.0
2012-12-18 14:00:00,19.59,19.59,19.58,19.59,70800.0,16.2265,16.2265,16.2182,16.2265,70800.0
2012-12-18 14:10:00,19.59,19.6,19.58,19.59,41600.0,16.2265,16.2348,16.2182,16.2265,41600.0
2012-12-18 14:20:00,19.59,19.59,19.58,19.58,96400.0,16.2265,16.2265,16.2182,16.2182,96400.0
2012-12-18 14:30:00,19.58,19.59,19.58,19.59,88000.0,16.2182,16.2265,16.2182,16.2265,88000.0
2012-12-18 14:40:00,19.59,19.62,19.58,19.61,134000.0,16.2265,16.2513,16.2182,16.243,134000.0
2012-12-18 14:50:00,19.61,19.61,19.59,19.6,547200.0,16.243,16.243,16.2265,16.2348,547200.0
2012-12-18 15:00:00,19.6,19.61,19.59,19.6,210000.0,16.2348,16.243,16.2265,16.2348,210000.0
2012-12-18 15:10:00,19.6,19.6,19.59,19.59,305600.0,16.2348,16.2348,16.2265,16.2265,305600.0
2012-12-18 15:20:00,19.59,19.6,19.57,19.57,122400.0,16.2265,16.2348,16.2099,16.2099,122400.0
2012-12-18 15:30:00,19.57,19.61,19.57,19.61,69200.0,16.2099,16.243,16.2099,16.243,69200.0
2012-12-18 15:40:00,19.61,19.61,19.59,19.61,118000.0,16.243,16.243,16.2265,16.243,118000.0
2012-12-18 15:50:00,19.61,19.63,19.61,19.61,692400.0,16.243,16.2596,16.243,16.243,692400.0
2012-12-19 09:30:00,19.51,19.56,19.45,19.48,164000.0,16.2837,16.3254,16.2336,16.2587,164000.0
2012-12-19 09:40:00,19.48,19.48,19.45,19.45,66000.0,16.2587,16.2587,16.2336,16.2336,66000.0
2012-12-19 09:50:00,19.46,19.46,19.43,19.43,81600.0,16.242,16.242,16.2169,16.2169,81600.0
2012-12-19 10:00:00,19.43,19.45,19.43,19.45,115600.0,16.2169,16.2336,16.2169,16.2336,115600.0
2012-12-19 10:10:00,19.45,19.45,19.42,19.42,104800.0,16.2336,16.2336,16.2086,16.2086,104800.0
2012-12-19 10:20:00,19.42,19.44,19.41,19.44,45600.0,16.2086,16.2253,16.2002,16.2253,45600.0
2012-12-19 10:30:00,19.44,19.47,19.43,19.47,61600.0,16.2253,16.2503,16.2169,16.2503,61600.0
2012-12-19 10:40:00,19.47,19.48,19.45,19.48,56000.0,16.2503,16.2587,16.2336,16.2587,56000.0
2012-12-19 10:50:00,19.47,19.49,19.47,19.49,66000.0,16.2503,16.267,16.2503,16.267,66000.0
2012-12-19 11:00:00,19.49,19.54,19.49,19.54,138000.0,16.267,16.3087,16.267,16.3087,138000.0
2012-12-19 11:10:00,19.54,19.55,19.53,19.53,551600.0,16.3087,16.3171,16.3004,16.3004,551600.0
2012-12-19 11:20:00,19.54,19.54,19.5,19.52,180800.0,16.3087,16.3087,16.2754,16.292,180800.0
2012-12-19 11:30:00,19.52,19.56,19.52,19.56,117200.0,16.292,16.3254,16.292,16.3254,117200.0
2012-12-19 11:40:00,19.56,19.56,19.52,19.53,57600.0,16.3254,16.3254,16.292,16.3004,57600.0
2012-12-19 11:50:00,19.53,19.54,19.52,19.52,120400.0,16.3004,16.3087,16.292,16.292,120400.0
2012-12-19 12:00:00,19.52,19.53,19.49,19.49,128800.0,16.292,16.3004,16.267,16.267,128800.0
2012-12-19 12:10:00,19.5,19.51,19.5,19.51,68800.0,16.2754,16.2837,16.2754,16.2837,68800.0
2012-12-19 12:20:00,19.51,19.53,19.5,19.52,158800.0,16.2837,16.3004,16.2754,16.292,158800.0
2012-12-19 12:30:00,19.53,19.53,19.5,19.52,186000.0,16.3004,16.3004,16.2754,16.292,186000.0
2012-12-19 12:40:00,19.53,19.58,19.53,19.58,137200.0,16.3004,16.3421,16.3004,16.3421,137200.0
2012-12-19 12:50:00,19.58,19.58,19.57,19.57,112800.0,16.3421,16.3421,16.3338,16.3338,112800.0
2012-12-19 13:00:00,19.56,19.58,19.56,19.58,98000.0,16.3254,16.3421,16.3254,16.3421,98000.0
2012-12-19 13:10:00,19.58,19.59,19.55,19.56,190400.0,16.3421,16.3505,16.3171,16.3254,190400.0
2012-12-19 13:20:00,19.56,19.57,19.55,19.56,75600.0,16.3254,16.3338,16.3171,16.3254,75600.0
2012-12-19 13:30:00,19.56,19.56,19.55,19.55,121600.0,16.3254,16.3254,16.3171,16.3171,121600.0
2012-12-19 13:40:00,19.55,19.55,19.53,19.54,166000.0,16.3171,16.3171,16.3004,16.3087,166000.0
2012-12-19 13:50:00,19.55,19.57,19.54,19.56,483200.0,16.3171,16.3338,16.3087,16.3254,483200.0
2012-12-19 14:00:00,19.56,19.56,19.53,19.54,136000.0,16.3254,16.3254,16.3004,16.3087,136000.0
2012-12-19 14:10:00,19.54,19.55,19.5,19.52,199200.0,16.3087,16.3171,16.2754,16.292,199200.0
2012-12-19 14:20:00,19.52,19.54,19.5,19.51,176000.0,16.292,16.3087,16.2754,16.2837,176000.0
2012-12-19 14:30:00,19.51,19.53,19.51,19.52,115600.0,16.2837,16.3004,16.2837,16.292,115600.0
2012-12-19 14:40:00,19.52,19.52,19.48,19.48,224400.0,16.292,16.292,16.2587,16.2587,224400.0
2012-12-19 14:50:00,19.49,19.5,19.48,19.5,180800.0,16.267,16.2754,16.2587,16.2754,180800.0
2012-12-19 15:00:00,19.5,19.5,19.49,19.5,181600.0,16.2754,16.2754,16.267,16.2754,181600.0
2012-12-19 15:10:00,19.5,19.5,19.48,19.49,277600.0,16.2754,16.2754,16.2587,16.267,277600.0
2012-12-19 15:20:00,19.49,19.51,19.49,19.5,175600.0,16.267,16.2837,16.267,16.2754,175600.0
2012-12-19 15:30:00,19.5,19.52,19.49,19.51,325200.0,16.2754,16.292,16.267,16.2837,325200.0
2012-12-19 15:40:00,19.51,19.52,19.49,19.49,278000.0,16.2837,16.292,16.267,16.267,278000.0
2012-12-19 15:50:00,19.49,19.5,19.46,19.47,557600.0,16.267,16.2754,16.242,16.2503,557600.0
2012-12-20 09:30:00,19.49,19.5,19.43,19.43,186800.0,16.267,16.2754,16.2169,16.2169,186800.0
2012-12-20 09:40:00,19.43,19.45,19.42,19.45,70000.0,16.2169,16.2336,16.2086,16.2336,70000.0
2012-12-20 09:50:00,19.45,19.47,19.43,19.43,59200.0,16.2336,16.2503,16.2169,16.2169,59200.0
2012-12-20 10:00:00,19.43,19.5,19.43,19.5,161200.0,16.2169,16.2754,16.2169,16.2754,161200.0
2012-12-20 10:10:00,19.49,19.53,19.49,19.52,68000.0,16.267,16.3004,16.267,16.292,68000.0
2012-12-20 10:20:00,19.53,19.53,19.49,19.49,78000.0,16.3004,16.3004,16.267,16.267,78000.0
2012-12-20 10:30:00,19.49,19.53,19.48,19.53,110400.0,16.267,16.3004,16.2587,16.3004,110400.0
2012-12-20 10:40:00,19.52,19.54,19.51,19.52,28400.0,16.292,16.3087,16.2837,16.292,28400.0
2012-12-20 10:50:00,19.52,19.54,19.52,19.54,48800.0,16.292,16.3087,16.292,16.3087,48800.0
2012-12-20 11:00:00,19.54,19.55,19.53,19.55,68000.0,16.3087,16.3171,16.3004,16.3171,68000.0
2012-12-20 11:10:00,19.55,19.55,19.52,19.54,124400.0,16.3171,16.3171,16.292,16.3087,124400.0
2012-12-20 11:20:00,19.53,19.54,19.5,19.5,100800.0,16.3004,16.3087,16.2754,16.2754,100800.0
2012-12-20 11:30:00,19.5,19.54,19.5,19.54,44000.0,16.2754,16.3087,16.2754,16.3087,44000.0
2012-12-20 11:40:00,19.54,19.55,19.53,19.54,34000.0,16.3087,16.3171,16.3004,16.3087,34000.0
2012-12-20 11:50:00,19.55,19.55,19.52,19.53,56400.0,16.3171,16.3171,16.292,16.3004,56400.0
2012-12-20 12:00:00,19.53,19.54,19.53,19.54,68000.0,16.3004,16.3087,16.3004,16.3087,68000.0
2012-12-20 12:10:00,19.55,19.55,19.55,19.55,38800.0,16.3171,16.3171,16.3171,16.3171,38800.0
2012-12-20 12:20:00,19.54,19.54,19.53,19.54,77600.0,16.3087,16.3087,16.3004,16.3087,77600.0
2012-12-20 12:30:00,19.54,19.56,19.54,19.55,40400.0,16.3087,16.3254,16.3087,16.3171,40400.0
2012-12-20 12:40:00,19.55,19.56,19.55,19.55,64400.0,16.3171,16.3254,16.3171,16.3171,64400.0
2012-12-20 12:50:00,19.55,19.56,19.54,19.55,68000.0,16.3171,16.3254,16.3087,16.3171,68000.0
2012-12-20 13:00:00,19.55,19.55,19.53,19.55,98800.0,16.3171,16.3171,16.3004,16.3171,98800.0
2012-12-20 13:10:00,19.55,19.55,19.53,19.54,57600.0,16.3171,16.3171,16.3004,16.3087,57600.0
2012-12-20 13:20:00,19.54,19.56,19.52,19.56,74000.0,16.3087,16.3254,16.292,16.3254,74000.0
2012-12-20 13:30:00,19.56,19.58,19.56,19.58,61600.0,16.3254,16.3421,16.3254,16.3421,61600.0
2012-12-20 13:40:00,19.58,19.59,19.57,19.58,60000.0,16.3421,16.3505,16.3338,16.3421,60000.0
2012-12-20 13:50:00,19.58,19.59,19.57,19.58,82800.0,16.3421,16.3505,16.3338,16.3421,82800.0
2012-12-20 14:00:00,19.58,19.58,19.56,19.57,143600.0,16.3421,16.3421,16.3254,16.3338,143600.0
2012-12-20 14:10:00,19.57,19.6,19.57,19.59,70400.0,16.3338,16.3588,16.3338,16.3505,70400.0
2012-12-20 14:20:00,19.58,19.59,19.57,19.58,3042000.0,16.3421,16.3505,16.3338,16.3421,3042000.0
2012-12-20 14:30:00,19.58,19.59,19.58,19.58,870400.0,16.3421,16.3505,16.3421,16.3421,870400.0
2012-12-20 14:40:00,19.58,19.59,19.58,19.59,379200.0,16.3421,16.3505,16.3421,16.3505,379200.0
2012-12-20 14:50:00,19.59,19.6,19.58,19.58,179600.0,16.3505,16.3588,16.3421,16.3421,179600.0
2012-12-20 15:00:00,19.58,19.58,19.57,19.58,231200.0,16.3421,16.3421,16.3338,16.3421,231200.0
2012-12-20 15:10:00,19.57,19.59,19.57,19.57,1077600.0,16.3338,16.3505,16.3338,16.3338,1077600.0
2012-12-20 15:20:00,19.57,19.57,19.56,19.56,180000.0,16.3338,16.3338,16.3254,16.3254,180000.0
2012-12-20 15:30:00,19.57,19.57,19.55,19.56,186000.0,16.3338,16.3338,16.3171,16.3254,186000.0
2012-12-20 15:40:00,19.57,19.57,19.55,19.55,505200.0,16.3338,16.3338,16.3171,16.3171,505200.0
2012-12-20 15:50:00,19.55,19.58,19.53,19.57,1067200.0,16.3171,16.3421,16.3004,16.3338,1067200.0
2012-12-21 09:30:00,19.29,19.34,19.25,19.34,227200.0,16.1001,16.1418,16.0667,16.1418,227200.0
2012-12-21 09:40:00,19.34,19.38,19.34,19.35,114000.0,16.1418,16.1752,16.1418,16.1502,114000.0
2012-12-21 09:50:00,19.36,19.41,19.35,19.39,69600.0,16.1585,16.2002,16.1502,16.1835,69600.0
2012-12-21 10:00:00,19.38,19.38,19.35,19.37,131600.0,16.1752,16.1752,16.1502,16.1669,131600.0
2012-12-21 10:10:00,19.36,19.46,19.36,19.46,128400.0,16.1585,16.242,16.1585,16.242,128400.0
2012-12-21 10:20:00,19.47,19.48,19.45,19.46,46800.0,16.2503,16.2587,16.2336,16.242,46800.0
2012-12-21 10:30:00,19.47,19.49,19.46,19.46,75200.0,16.2503,16.267,16.242,16.242,75200.0
2012-12-21 10:40:00,19.46,19.47,19.44,19.47,38400.0,16.242,16.2503,16.2253,16.2503,38400.0
2012-12-21 10:50:00,19.47,19.47,19.45,19.45,26000.0,16.2503,16.2503,16.2336,16.2336,26000.0
2012-12-21 11:00:00,19.45,19.46,19.41,19.42,122000.0,16.2336,16.242,16.2002,16.2086,122000.0
2012-12-21 11:10:00,19.41,19.43,19.41,19.41,88000.0,16.2002,16.2169,16.2002,16.2002,88000.0
2012-12-21 11:20:00,19.41,19.43,19.41,19.42,112800.0,16.2002,16.2169,16.2002,16.2086,112800.0
2012-12-21 11:30:00,19.42,19.42,19.38,19.39,120800.0,16.2086,16.2086,16.1752,16.1835,120800.0
2012-12-21 11:40:00,19.39,19.39,19.36,19.37,124000.0,16.1835,16.1835,16.1585,16.1669,124000.0
2012-12-21 11:50:00,19.37,19.38,19.36,19.38,44800.0,16.1669,16.1752,16.1585,16.1752,44800.0
2012-12-21 12:00:00,19.39,19.4,19.37,19.38,61200.0,16.1835,16.1919,16.1669,16.1752,61200.0
2012-12-21 12:10:00,19.38,19.38,19.36,19.38,37600.0,16.1752,16.1752,16.1585,16.1752,37600.0
2012-12-21 12:20:00,19.38,19.38,19.36,19.37,37600.0,16.1752,16.1752,16.1585,16.1669,37600.0
2012-12-21 12:30:00,19.37,19.41,19.37,19.38,82400.0,16.1669,16.2002,16.1669,16.1752,82400.0
2012-12-21 12:40:00,19.38,19.4,19.37,19.4,63200.0,16.1752,16.1919,16.1669,16.1919,63200.0
2012-12-21 12:50:00,19.4,19.42,19.4,19.42,84400.0,16.1919,16.2086,16.1919,16.2086,84400.0
2012-12-21 13:00:00,19.42,19.43,19.41,19.41,275600.0,16.2086,16.2169,16.2002,16.2002,275600.0
2012-12-21 13:10:00,19.41,19.41,19.39,19.41,215600.0,16.2002,16.2002,16.1835,16.2002,215600.0
2012-12-21 13:20:00,19.41,19.43,19.41,19.42,88800.0,16.2002,16.2169,16.2002,16.2086,88800.0
2012-12-21 13:30:00,19.43,19.43,19.4,19.42,51200.0,16.2169,16.2169,16.1919,16.2086,51200.0
2012-12-21 13:40:00,19.42,19.45,19.42,19.43,54000.0,16.2086,16.2336,16.2086,16.2169,54000.0
2012-12-21 13:50:00,19.43,19.43,19.42,19.43,76000.0,16.2169,16.2169,16.2086,16.2169,76000.0
2012-12-21 14:00:00,19.43,19.46,19.43,19.44,62000.0,16.2169,16.242,16.2169,16.2253,62000.0
2012-12-21 14:10:00,19.44,19.44,19.43,19.43,75200.0,16.2253,16.2253,16.2169,16.2169,75200.0
2012-12-21 14:20:00,19.43,19.43,19.42,19.42,118000.0,16.2169,16.2169,16.2086,16.2086,118000.0
2012-12-21 14:30:00,19.42,19.42,19.4,19.4,113200.0,16.2086,16.2086,16.1919,16.1919,113200.0
2012-12-21 14:40:00,19.4,19.42,19.39,19.42,51600.0,16.1919,16.2086,16.1835,16.2086,51600.0
2012-12-21 14:50:00,19.42,19.43,19.42,19.43,94800.0,16.2086,16.2169,16.2086,16.2169,94800.0
2012-12-21 15:00:00,19.43,19.44,19.43,19.43,58400.0,16.2169,16.2253,16.2169,16.2169,58400.0
2012-12-21 15:10:00,19.43,19.45,19.42,19.45,99200.0,16.2169,16.2336,16.2086,16.2336,99200.0
2012-12-21 15:20:00,19.44,19.45,19.44,19.45,82400.0,16.2253,16.2336,16.2253,16.2336,82400.0
2012-12-21 15:30:00,19.45,19.5,19.45,19.49,170000.0,16.2336,16.2754,16.2336,16.267,170000.0
2012-12-21 15:40:00,19.49,19.49,19.46,19.48,148000.0,16.267,16.267,16.242,16.2587,148000.0
2012-12-21 15:50:00,19.48,19.51,19.47,19.51,341200.0,16.2587,16.2837,16.2503,16.2837,341200.0
2012-12-24 09:30:00,19.5,19.53,19.42,19.44,478000.0,16.2754,16.3004,16.2086,16.2253,478000.0
2012-12-24 09:40:00,19.44,19.46,19.39,19.39,54000.0,16.2253,16.242,16.1835,16.1835,54000.0
2012-12-24 09:50:00,19.39,19.42,19.39,19.4,27600.0,16.1835,16.2086,16.1835,16.1919,27600.0
2012-12-24 10:00:00,19.4,19.44,19.4,19.43,120000.0,16.1919,16.2253,16.1919,16.2169,120000.0
2012-12-24 10:10:00,19.43,19.44,19.41,19.43,251600.0,16.2169,16.2253,16.2002,16.2169,251600.0
2012-12-24 10:20:00,19.43,19.44,19.43,19.44,358800.0,16.2169,16.2253,16.2169,16.2253,358800.0
2012-12-24 10:30:00,19.45,19.48,19.45,19.48,64800.0,16.2336,16.2587,16.2336,16.2587,64800.0
2012-12-24 10:40:00,19.48,19.48,19.45,19.45,116800.0,16.2587,16.2587,16.2336,16.2336,116800.0
2012-12-24 10:50:00,19.45,19.47,19.44,19.46,376800.0,16.2336,16.2503,16.2253,16.242,376800.0
2012-12-24 11:00:00,19.46,19.47,19.45,19.45,60400.0,16.242,16.2503,16.2336,16.2336,60400.0
2012-12-24 11:10:00,19.44,19.45,19.43,19.43,77200.0,16.2253,16.2336,16.2169,16.2169,77200.0
2012-12-24 11:20:00,19.44,19.45,19.44,19.44,105200.0,16.2253,16.2336,16.2253,16.2253,105200.0
2012-12-24 11:30:00,19.44,19.45,19.43,19.44,61600.0,16.2253,16.2336,16.2169,16.2253,61600.0
2012-12-24 11:40:00,19.44,19.44,19.43,19.43,121200.0,16.2253,16.2253,16.2169,16.2169,121200.0
2012-12-24 11:50:00,19.43,19.43,19.43,19.43,52800.0,16.2169,16.2169,16.2169,16.2169,52800.0
2012-12-24 12:00:00,19.43,19.43,19.42,19.42,47600.0,16.2169,16.2169,16.2086,16.2086,47600.0
2012-12-24 12:10:00,19.42,19.42,19.41,19.41,77200.0,16.2086,16.2086,16.2002,16.2002,77200.0
2012-12-24 12:20:00,19.41,19.42,19.4,19.41,92800.0,16.2002,16.2086,16.1919,16.2002,92800.0
2012-12-24 12:30:00,19.41,19.43,19.41,19.42,54400.0,16.2002,16.2169,16.2002,16.2086,54400.0
2012-12-24 12:40:00,19.42,19.42,19.41,19.42,47600.0,16.2086,16.2086,16.2002,16.2086,47600.0
2012-12-24 12:50:00,19.42,19.44,19.42,19.43,468800.0,16.2086,16.2253,16.2086,16.2169,468800.0
2012-12-26 09:30:00,19.48,19.49,19.43,19.45,286400.0,16.2587,16.267,16.2169,16.2336,286400.0
2012-12-26 09:40:00,19.45,19.46,19.42,19.43,50400.0,16.2336,16.242,16.2086,16.2169,50400.0
2012-12-26 09:50:00,19.42,19.45,19.42,19.45,46400.0,16.2086,16.2336,16.2086,16.2336,46400.0
2012-12-26 10:00:00,19.45,19.47,19.44,19.45,78800.0,16.2336,16.2503,16.2253,16.2336,78800.0
2012-12-26 10:10:00,19.45,19.46,19.42,19.42,37600.0,16.2336,16.242,16.2086,16.2086,37600.0
2012-12-26 10:20:00,19.42,19.43,19.41,19.43,64400.0,16.2086,16.2169,16.2002,16.2169,64400.0
2012-12-26 10:30:00,19.43,19.43,19.4,19.4,226800.0,16.2169,16.2169,16.1919,16.1919,226800.0
2012-12-26 10:40:00,19.39,19.41,19.38,19.38,95200.0,16.1835,16.2002,16.1752,16.1752,95200.0
2012-12-26 10:50:00,19.38,19.38,19.35,19.35,374800.0,16.1752,16.1752,16.1502,16.1502,374800.0
2012-12-26 11:00:00,19.34,19.35,19.3,19.3,93600.0,16.1418,16.1502,16.1084,16.1084,93600.0
2012-12-26 11:10:00,19.29,19.34,19.28,19.32,210000.0,16.1001,16.1418,16.0917,16.1251,210000.0
2012-12-26 11:20:00,19.32,19.33,19.29,19.29,90000.0,16.1251,16.1335,16.1001,16.1001,90000.0
2012-12-26 11:30:00,19.29,19.33,19.28,19.3,55200.0,16.1001,16.1335,16.0917,16.1084,55200.0
2012-12-26 11:40:00,19.31,19.33,19.3,19.31,109600.0,16.1168,16.1335,16.1084,16.1168,109600.0
2012-12-26 11:50:00,19.32,19.35,19.31,19.34,85600.0,16.1251,16.1502,16.1168,16.1418,85600.0
2012-12-26 12:00:00,19.34,19.35,19.33,19.34,62400.0,16.1418,16.1502,16.1335,16.1418,62400.0
2012-12-26 12:10:00,19.33,19.35,19.32,19.33,509200.0,16.1335,16.1502,16.1251,16.1335,509200.0
2012-12-26 12:20:00,19.33,19.33,19.31,19.31,159600.0,16.1335,16.1335,16.1168,16.1168,159600.0
2012-12-26 12:30:00,19.3,19.31,19.3,19.3,64800.0,16.1084,16.1168,16.1084,16.1084,64800.0
2012-12-26 12:40:00,19.3,19.32,19.3,19.31,40800.0,16.1084,16.1251,16.1084,16.1168,40800.0
2012-12-26 12:50:00,19.31,19.34,19.31,19.33,52800.0,16.1168,16.1418,16.1168,16.1335,52800.0
2012-12-26 13:00:00,19.33,19.33,19.3,19.3,75200.0,16.1335,16.1335,16.1084,16.1084,75200.0
2012-12-26 13:10:00,19.3,19.32,19.3,19.32,53200.0,16.1084,16.1251,16.1084,16.1251,53200.0
2012-12-26 13:20:00,19.32,19.32,19.31,19.32,29600.0,16.1251,16.1251,16.1168,16.1251,29600.0
2012-12-26 13:30:00,19.32,19.33,19.32,19.33,115600.0,16.1251,16.1335,16.1251,16.1335,115600.0
2012-12-26 13:40:00,19.33,19.34,19.32,19.32,60000.0,16.1335,16.1418,16.1251,16.1251,60000.0
2012-12-26 13:50:00,19.31,19.33,19.31,19.32,41200.0,16.1168,16.1335,16.1168,16.1251,41200.0
2012-12-26 14:00:00,19.32,19.35,19.32,19.34,78000.0,16.1251,16.1502,16.1251,16.1418,78000.0
2012-12-26 14:10:00,19.34,19.36,19.34,19.36,32000.0,16.1418,16.1585,16.1418,16.1585,32000.0
2012-12-26 14:20:00,19.36,19.36,19.34,19.34,67600.0,16.1585,16.1585,16.1418,16.1418,67600.0
2012-12-26 14:30:00,19.35,19.36,19.34,19.36,37600.0,16.1502,16.1585,16.1418,16.1585,37600.0
2012-12-26 14:40:00,19.36,19.36,19.34,19.35,36000.0,16.1585,16.1585,16.1418,16.1502,36000.0
2012-12-26 14:50:00,19.34,19.39,19.34,19.38,67600.0,16.1418,16.1835,16.1418,16.1752,67600.0
2012-12-26 15:00:00,19.38,19.38,19.36,19.36,40800.0,16.1752,16.1752,16.1585,16.1585,40800.0
2012-12-26 15:10:00,19.36,19.37,19.35,19.35,68400.0,16.1585,16.1669,16.1502,16.1502,68400.0
2012-12-26 15:20:00,19.34,19.35,19.33,19.34,61600.0,16.1418,16.1502,16.1335,16.1418,61600.0
2012-12-26 15:30:00,19.34,19.34,19.31,19.31,76800.0,16.1418,16.1418,16.1168,16.1168,76800.0
2012-12-26 15:40:00,19.31,19.31,19.29,19.3,104800.0,16.1168,16.1168,16.1001,16.1084,104800.0
2012-12-26 15:50:00,19.3,19.3,19.28,19.29,191200.0,16.1084,16.1084,16.0917,16.1001,191200.0
2012-12-27 09:30:00,19.31,19.32,19.26,19.31,196800.0,16.1168,16.1251,16.075,16.1168,196800.0
2012-12-27 09:40:00,19.31,19.34,19.3,19.32,92000.0,16.1168,16.1418,16.1084,16.1251,92000.0
2012-12-27 09:50:00,19.32,19.33,19.31,19.31,32000.0,16.1251,16.1335,16.1168,16.1168,32000.0
2012-12-27 10:00:00,19.3,19.3,19.27,19.28,213600.0,16.1084,16.1084,16.0834,16.0917,213600.0
2012-12-27 10:10:00,19.28,19.29,19.21,19.21,107600.0,16.0917,16.1001,16.0333,16.0333,107600.0
2012-12-27 10:20:00,19.21,19.22,19.18,19.19,181600.0,16.0333,16.0417,16.0083,16.0166,181600.0
2012-12-27 10:30:00,19.2,19.21,19.18,19.2,82400.0,16.025,16.0333,16.0083,16.025,82400.0
2012-12-27 10:40:00,19.19,19.22,19.19,19.22,47200.0,16.0166,16.0417,16.0166,16.0417,47200.0
2012-12-27 10:50:00,19.23,19.23,19.21,19.21,38000.0,16.05,16.05,16.0333,16.0333,38000.0
2012-12-27 11:00:00,19.21,19.22,19.17,19.19,75200.0,16.0333,16.0417,15.9999,16.0166,75200.0
2012-12-27 11:10:00,19.19,19.19,19.14,19.16,102000.0,16.0166,16.0166,15.9749,15.9916,102000.0
2012-12-27 11:20:00,19.16,19.18,19.15,19.16,31200.0,15.9916,16.0083,15.9832,15.9916,31200.0
2012-12-27 11:30:00,19.16,19.16,19.15,19.16,66000.0,15.9916,15.9916,15.9832,15.9916,66000.0
2012-12-27 11:40:00,19.16,19.18,19.15,19.16,84400.0,15.9916,16.0083,15.9832,15.9916,84400.0
2012-12-27 11:50:00,19.17,19.17,19.14,19.15,43600.0,15.9999,15.9999,15.9749,15.9832,43600.0
2012-12-27 12:00:00,19.14,19.15,19.1,19.11,96400.0,15.9749,15.9832,15.9415,15.9498,96400.0
2012-12-27 12:10:00,19.11,19.13,19.11,19.12,62000.0,15.9498,15.9665,15.9498,15.9582,62000.0
2012-12-27 12:20:00,19.12,19.12,19.09,19.1,75600.0,15.9582,15.9582,15.9332,15.9415,75600.0
2012-12-27 12:30:00,19.09,19.09,19.04,19.06,160400.0,15.9332,15.9332,15.8914,15.9081,160400.0
2012-12-27 12:40:00,19.05,19.06,19.04,19.06,72000.0,15.8998,15.9081,15.8914,15.9081,72000.0
2012-12-27 12:50:00,19.06,19.07,19.04,19.07,191200.0,15.9081,15.9165,15.8914,15.9165,191200.0
2012-12-27 13:00:00,19.07,19.11,19.07,19.11,75200.0,15.9165,15.9498,15.9165,15.9498,75200.0
2012-12-27 13:10:00,19.11,19.16,19.11,19.15,84000.0,15.9498,15.9916,15.9498,15.9832,84000.0
2012-12-27 13:20:00,19.15,19.15,19.09,19.1,111600.0,15.9832,15.9832,15.9332,15.9415,111600.0
2012-12-27 13:30:00,19.1,19.12,19.1,19.1,149200.0,15.9415,15.9582,15.9415,15.9415,149200.0
2012-12-27 13:40:00,19.11,19.12,19.09,19.09,122800.0,15.9498,15.9582,15.9332,15.9332,122800.0
2012-12-27 13:50:00,19.09,19.1,19.08,19.09,74000.0,15.9332,15.9415,15.9248,15.9332,74000.0
2012-12-27 14:00:00,19.09,19.1,19.06,19.06,67200.0,15.9332,15.9415,15.9081,15.9081,67200.0
2012-12-27 14:10:00,19.07,19.11,19.06,19.1,58000.0,15.9165,15.9498,15.9081,15.9415,58000.0
2012-12-27 14:20:00,19.1,19.11,19.08,19.08,42400.0,15.9415,15.9498,15.9248,15.9248,42400.0
2012-12-27 14:30:00,19.08,19.09,19.07,19.08,122800.0,15.9248,15.9332,15.9165,15.9248,122800.0
2012-12-27 14:40:00,19.08,19.19,19.08,19.16,170400.0,15.9248,16.0166,15.9248,15.9916,170400.0
2012-12-27 14:50:00,19.16,19.19,19.15,19.18,133600.0,15.9916,16.0166,15.9832,16.0083,133600.0
2012-12-27 15:00:00,19.19,19.24,19.18,19.23,84400.0,16.0166,16.0583,16.0083,16.05,84400.0
2012-12-27 15:10:00,19.24,19.24,19.21,19.23,226400.0,16.0583,16.0583,16.0333,16.05,226400.0
2012-12-27 15:20:00,19.24,19.29,19.23,19.24,96800.0,16.0583,16.1001,16.05,16.0583,96800.0
2012-12-27 15:30:00,19.24,19.28,19.24,19.25,75200.0,16.0583,16.0917,16.0583,16.0667,75200.0
2012-12-27 15:40:00,19.26,19.32,19.26,19.28,146000.0,16.075,16.1251,16.075,16.0917,146000.0
2012-12-27 15:50:00,19.28,19.32,19.27,19.29,287200.0,16.0917,16.1251,16.0834,16.1001,287200.0
2012-12-28 09:30:00,19.2,19.21,19.18,19.2,164400.0,16.025,16.0333,16.0083,16.025,164400.0
2012-12-28 09:40:00,19.2,19.22,19.19,19.21,97200.0,16.025,16.0417,16.0166,16.0333,97200.0
2012-12-28 09:50:00,19.21,19.24,19.2,19.24,39600.0,16.0333,16.0583,16.025,16.0583,39600.0
2012-12-28 10:00:00,19.24,19.28,19.2,19.2,152400.0,16.0583,16.0917,16.025,16.025,152400.0
2012-12-28 10:10:00,19.21,19.24,19.18,19.23,51600.0,16.0333,16.0583,16.0083,16.05,51600.0
2012-12-28 10:20:00,19.24,19.25,19.2,19.24,76800.0,16.0583,16.0667,16.025,16.0583,76800.0
2012-12-28 10:30:00,19.24,19.28,19.24,19.26,122400.0,16.0583,16.0917,16.0583,16.075,122400.0
2012-12-28 10:40:00,19.27,19.35,19.27,19.31,110400.0,16.0834,16.1502,16.0834,16.1168,110400.0
2012-12-28 10:50:00,19.3,19.32,19.3,19.31,22000.0,16.1084,16.1251,16.1084,16.1168,22000.0
2012-12-28 11:00:00,19.31,19.33,19.27,19.29,69600.0,16.1168,16.1335,16.0834,16.1001,69600.0
2012-12-28 11:10:00,19.28,19.29,19.27,19.29,54400.0,16.0917,16.1001,16.0834,16.1001,54400.0
2012-12-28 11:20:00,19.29,19.29,19.27,19.27,38800.0,16.1001,16.1001,16.0834,16.0834,38800.0
2012-12-28 11:30:00,19.27,19.28,19.24,19.27,93600.0,16.0834,16.0917,16.0583,16.0834,93600.0
2012-12-28 11:40:00,19.27,19.29,19.25,19.28,57200.0,16.0834,16.1001,16.0667,16.0917,57200.0
2012-12-28 11:50:00,19.28,19.29,19.27,19.28,126400.0,16.0917,16.1001,16.0834,16.0917,126400.0
2012-12-28 12:00:00,19.28,19.3,19.27,19.28,44000.0,16.0917,16.1084,16.0834,16.0917,44000.0
2012-12-28 12:10:00,19.28,19.32,19.27,19.31,65600.0,16.0917,16.1251,16.0834,16.1168,65600.0
2012-12-28 12:20:00,19.32,19.33,19.3,19.31,35200.0,16.1251,16.1335,16.1084,16.1168,35200.0
2012-12-28 12:30:00,19.31,19.32,19.3,19.3,22800.0,16.1168,16.1251,16.1084,16.1084,22800.0
2012-12-28 12:40:00,19.3,19.3,19.27,19.28,107200.0,16.1084,16.1084,16.0834,16.0917,107200.0
2012-12-28 12:50:00,19.28,19.29,19.26,19.27,63600.0,16.0917,16.1001,16.075,16.0834,63600.0
2012-12-28 13:00:00,19.27,19.29,19.26,19.27,48800.0,16.0834,16.1001,16.075,16.0834,48800.0
2012-12-28 13:10:00,19.28,19.3,19.28,19.29,50000.0,16.0917,16.1084,16.0917,16.1001,50000.0
2012-12-28 13:20:00,19.29,19.3,19.29,19.29,17200.0,16.1001,16.1084,16.1001,16.1001,17200.0
2012-12-28 13:30:00,19.29,19.31,19.29,19.31,24800.0,16.1001,16.1168,16.1001,16.1168,24800.0
2012-12-28 13:40:00,19.31,19.31,19.3,19.3,25200.0,16.1168,16.1168,16.1084,16.1084,25200.0
2012-12-28 13:50:00,19.29,19.3,19.27,19.28,22400.0,16.1001,16.1084,16.0834,16.0917,22400.0
2012-12-28 14:00:00,19.27,19.29,19.26,19.27,40800.0,16.0834,16.1001,16.075,16.0834,40800.0
2012-12-28 14:10:00,19.27,19.28,19.26,19.27,38800.0,16.0834,16.0917,16.075,16.0834,38800.0
2012-12-28 14:20:00,19.27,19.28,19.24,19.24,102800.0,16.0834,16.0917,16.0583,16.0583,102800.0
2012-12-28 14:30:00,19.24,19.25,19.22,19.23,38400.0,16.0583,16.0667,16.0417,16.05,38400.0
2012-12-28 14:40:00,19.22,19.25,19.22,19.25,52400.0,16.0417,16.0667,16.0417,16.0667,52400.0
2012-12-28 14:50:00,19.25,19.25,19.23,19.25,98800.0,16.0667,16.0667,16.05,16.0667,98800.0
2012-12-28 15:00:00,19.25,19.25,19.24,19.24,62800.0,16.0667,16.0667,16.0583,16.0583,62800.0
2012-12-28 15:10:00,19.24,19.28,19.23,19.28,79200.0,16.0583,16.0917,16.05,16.0917,79200.0
2012-12-28 15:20:00,19.28,19.3,19.27,19.28,117600.0,16.0917,16.1084,16.0834,16.0917,117600.0
2012-12-28 15:30:00,19.28,19.29,19.2,19.24,153200.0,16.0917,16.1001,16.025,16.0583,153200.0
2012-12-28 15:40:00,19.21,19.22,19.17,19.17,198000.0,16.0333,16.0417,15.9999,15.9999,198000.0
2012-12-28 15:50:00,19.17,19.2,19.15,19.16,145600.0,15.9999,16.025,15.9832,15.9916,145600.0
2012-12-31 09:30:00,19.19,19.2,19.13,19.18,458800.0,16.0166,16.025,15.9665,16.0083,458800.0
2012-12-31 09:40:00,19.18,19.2,19.14,19.16,593600.0,16.0083,16.025,15.9749,15.9916,593600.0
2012-12-31 09:50:00,19.16,19.22,19.14,19.21,217600.0,15.9916,16.0417,15.9749,16.0333,217600.0
2012-12-31 10:00:00,19.21,19.26,19.2,19.25,273600.0,16.0333,16.075,16.025,16.0667,273600.0
2012-12-31 10:10:00,19.25,19.27,19.23,19.25,231600.0,16.0667,16.0834,16.05,16.0667,231600.0
2012-12-31 10:20:00,19.25,19.33,19.24,19.31,279200.0,16.0667,16.1335,16.0583,16.1168,279200.0
2012-12-31 10:30:00,19.31,19.32,19.29,19.3,223200.0,16.1168,16.1251,16.1001,16.1084,223200.0
2012-12-31 10:40:00,19.3,19.3,19.25,19.25,201200.0,16.1084,16.1084,16.0667,16.0667,201200.0
2012-12-31 10:50:00,19.25,19.26,19.23,19.25,169600.0,16.0667,16.075,16.05,16.0667,169600.0
2012-12-31 11:00:00,19.25,19.36,19.25,19.32,193600.0,16.0667,16.1585,16.0667,16.1251,193600.0
2012-12-31 11:10:00,19.32,19.36,19.32,19.33,94000.0,16.1251,16.1585,16.1251,16.1335,94000.0
2012-12-31 11:20:00,19.33,19.35,19.32,19.33,30000.0,16.1335,16.1502,16.1251,16.1335,30000.0
2012-12-31 11:30:00,19.34,19.36,19.33,19.34,46800.0,16.1418,16.1585,16.1335,16.1418,46800.0
2012-12-31 11:40:00,19.33,19.35,19.33,19.35,50000.0,16.1335,16.1502,16.1335,16.1502,50000.0
2012-12-31 11:50:00,19.35,19.35,19.33,19.34,40400.0,16.1502,16.1502,16.1335,16.1418,40400.0
2012-12-31 12:00:00,19.35,19.38,19.35,19.36,98000.0,16.1502,16.1752,16.1502,16.1585,98000.0
2012-12-31 12:10:00,19.36,19.37,19.35,19.36,72000.0,16.1585,16.1669,16.1502,16.1585,72000.0
2012-12-31 12:20:00,19.36,19.36,19.35,19.36,80000.0,16.1585,16.1585,16.1502,16.1585,80000.0
2012-12-31 12:30:00,19.36,19.37,19.36,19.37,56400.0,16.1585,16.1669,16.1585,16.1669,56400.0
2012-12-31 12:40:00,19.36,19.45,19.36,19.42,175200.0,16.1585,16.2336,16.1585,16.2086,175200.0
2012-12-31 12:50:00,19.43,19.43,19.34,19.36,177200.0,16.2169,16.2169,16.1418,16.1585,177200.0
2012-12-31 13:00:00,19.36,19.37,19.32,19.36,124400.0,16.1585,16.1669,16.1251,16.1585,124400.0
2012-12-31 13:10:00,19.36,19.42,19.34,19.39,118800.0,16.1585,16.2086,16.1418,16.1835,118800.0
2012-12-31 13:20:00,19.38,19.4,19.38,19.4,45600.0,16.1752,16.1919,16.1752,16.1919,45600.0
2012-12-31 13:30:00,19.39,19.41,19.38,19.4,235600.0,16.1835,16.2002,16.1752,16.1919,235600.0
2012-12-31 13:40:00,19.4,19.44,19.33,19.34,413600.0,16.1919,16.2253,16.1335,16.1418,413600.0
2012-12-31 13:50:00,19.34,19.39,19.33,19.36,134800.0,16.1418,16.1835,16.1335,16.1585,134800.0
2012-12-31 14:00:00,19.37,19.39,19.35,19.39,70000.0,16.1669,16.1835,16.1502,16.1835,70000.0
2012-12-31 14:10:00,19.39,19.41,19.38,19.41,79600.0,16.1835,16.2002,16.1752,16.2002,79600.0
2012-12-31 14:20:00,19.41,19.43,19.41,19.43,46400.0,16.2002,16.2169,16.2002,16.2169,46400.0
2012-12-31 14:30:00,19.43,19.45,19.43,19.44,115200.0,16.2169,16.2336,16.2169,16.2253,115200.0
2012-12-31 14:40:00,19.44,19.47,19.44,19.45,155200.0,16.2253,16.2503,16.2253,16.2336,155200.0
2012-12-31 14:50:00,19.45,19.51,19.43,19.49,181200.0,16.2336,16.2837,16.2169,16.267,181200.0
2012-12-31 15:00:00,19.49,19.51,19.47,19.49,98400.0,16.267,16.2837,16.2503,16.267,98400.0
2012-12-31 15:10:00,19.49,19.49,19.45,19.46,72800.0,16.267,16.267,16.2336,16.242,72800.0
2012-12-31 15:20:00,19.45,19.47,19.41,19.42,145200.0,16.2336,16.2503,16.2002,16.2086,145200.0
2012-12-31 15:30:00,19.42,19.48,19.42,19.48,111600.0,16.2086,16.2587,16.2086,16.2587,111600.0
2012-12-31 15:40:00,19.48,19.52,19.47,19.52,173600.0,16.2587,16.292,16.2503,16.292,173600.0
2012-12-31 15:50:00,19.52,19.57,19.51,19.54,498000.0,16.292,16.3338,16.2837,16.3087,498000.0
2013-01-02 09:30:00,20.06,20.16,19.99,20.01,724400.0,16.7427,16.8262,16.6843,16.701,724400.0
2013-01-02 09:40:00,20.02,20.02,19.95,20.0,333600.0,16.7094,16.7094,16.6509,16.6927,333600.0
2013-01-02 09:50:00,20.02,20.06,20.02,20.05,174800.0,16.7094,16.7427,16.7094,16.7344,174800.0
2013-01-02 10:00:00,20.05,20.07,20.03,20.03,324000.0,16.7344,16.7511,16.7177,16.7177,324000.0
2013-01-02 10:10:00,20.03,20.05,20.03,20.04,336800.0,16.7177,16.7344,16.7177,16.7261,336800.0
2013-01-02 10:20:00,20.04,20.05,20.02,20.03,106000.0,16.7261,16.7344,16.7094,16.7177,106000.0
2013-01-02 10:30:00,20.03,20.03,20.02,20.02,98800.0,16.7177,16.7177,16.7094,16.7094,98800.0
2013-01-02 10:40:00,20.02,20.03,20.0,20.0,153600.0,16.7094,16.7177,16.6927,16.6927,153600.0
2013-01-02 10:50:00,20.01,20.02,19.99,20.0,181200.0,16.701,16.7094,16.6843,16.6927,181200.0
2013-01-02 11:00:00,20.0,20.04,20.0,20.01,149200.0,16.6927,16.7261,16.6927,16.701,149200.0
2013-01-02 11:10:00,20.01,20.04,19.98,20.0,168000.0,16.701,16.7261,16.676,16.6927,168000.0
2013-01-02 11:20:00,20.0,20.03,20.0,20.03,85600.0,16.6927,16.7177,16.6927,16.7177,85600.0
2013-01-02 11:30:00,20.03,20.03,20.0,20.0,97600.0,16.7177,16.7177,16.6927,16.6927,97600.0
2013-01-02 11:40:00,19.99,20.02,19.99,20.0,155200.0,16.6843,16.7094,16.6843,16.6927,155200.0
2013-01-02 11:50:00,20.0,20.02,19.99,20.0,108400.0,16.6927,16.7094,16.6843,16.6927,108400.0
2013-01-02 12:00:00,20.0,20.01,19.99,20.01,131600.0,16.6927,16.701,16.6843,16.701,131600.0
2013-01-02 12:10:00,20.01,20.02,19.99,20.0,102000.0,16.701,16.7094,16.6843,16.6927,102000.0
2013-01-02 12:20:00,20.0,20.0,19.99,20.0,73200.0,16.6927,16.6927,16.6843,16.6927,73200.0
2013-01-02 12:30:00,19.99,19.99,19.98,19.99,40800.0,16.6843,16.6843,16.676,16.6843,40800.0
2013-01-02 12:40:00,19.99,19.99,19.98,19.98,46400.0,16.6843,16.6843,16.676,16.676,46400.0
2013-01-02 12:50:00,19.98,19.99,19.97,19.97,94800.0,16.676,16.6843,16.6676,16.6676,94800.0
2013-01-02 13:00:00,19.97,19.99,19.97,19.99,154800.0,16.6676,16.6843,16.6676,16.6843,154800.0
2013-01-02 13:10:00,19.99,20.01,19.98,20.01,57200.0,16.6843,16.701,16.676,16.701,57200.0
2013-01-02 13:20:00,20.01,20.03,20.0,20.02,113200.0,16.701,16.7177,16.6927,16.7094,113200.0
2013-01-02 13:30:00,20.02,20.04,20.01,20.01,104000.0,16.7094,16.7261,16.701,16.701,104000.0
2013-01-02 13:40:00,20.01,20.02,20.0,20.02,63200.0,16.701,16.7094,16.6927,16.7094,63200.0
2013-01-02 13:50:00,20.02,20.04,20.02,20.03,64000.0,16.7094,16.7261,16.7094,16.7177,64000.0
2013-01-02 14:00:00,20.03,20.04,20.02,20.04,139200.0,16.7177,16.7261,16.7094,16.7261,139200.0
2013-01-02 14:10:00,20.04,20.05,19.97,19.99,294800.0,16.7261,16.7344,16.6676,16.6843,294800.0
2013-01-02 14:20:00,19.99,20.0,19.98,20.0,98400.0,16.6843,16.6927,16.676,16.6927,98400.0
2013-01-02 14:30:00,19.99,19.99,19.95,19.95,92400.0,16.6843,16.6843,16.6509,16.6509,92400.0
2013-01-02 14:40:00,19.95,19.96,19.94,19.94,97600.0,16.6509,16.6593,16.6426,16.6426,97600.0
2013-01-02 14:50:00,19.95,19.96,19.94,19.96,68800.0,16.6509,16.6593,16.6426,16.6593,68800.0
2013-01-02 15:00:00,19.97,20.04,19.97,20.04,194800.0,16.6676,16.7261,16.6676,16.7261,194800.0
2013-01-02 15:10:00,20.03,20.03,20.01,20.03,138800.0,16.7177,16.7177,16.701,16.7177,138800.0
2013-01-02 15:20:00,20.03,20.04,19.99,20.01,204800.0,16.7177,16.7261,16.6843,16.701,204800.0
2013-01-02 15:30:00,20.02,20.04,20.01,20.04,191600.0,16.7094,16.7261,16.701,16.7261,191600.0
2013-01-02 15:40:00,20.04,20.05,20.0,20.01,226800.0,16.7261,16.7344,16.6927,16.701,226800.0
2013-01-02 15:50:00,20.01,20.08,19.98,20.08,422400.0,16.701,16.7594,16.676,16.7594,422400.0
2013-01-03 09:30:00,20.1,20.11,20.07,20.07,409200.0,16.7761,16.7845,16.7511,16.7511,409200.0
2013-01-03 09:40:00,20.07,20.08,20.05,20.05,143200.0,16.7511,16.7594,16.7344,16.7344,143200.0
2013-01-03 09:50:00,20.05,20.07,20.05,20.06,141600.0,16.7344,16.7511,16.7344,16.7427,141600.0
2013-01-03 10:00:00,20.06,20.1,20.05,20.09,257600.0,16.7427,16.7761,16.7344,16.7678,257600.0
2013-01-03 10:10:00,20.08,20.09,20.05,20.05,152400.0,16.7594,16.7678,16.7344,16.7344,152400.0
2013-01-03 10:20:00,20.05,20.09,20.05,20.09,143600.0,16.7344,16.7678,16.7344,16.7678,143600.0
2013-01-03 10:30:00,20.09,20.11,20.09,20.1,134800.0,16.7678,16.7845,16.7678,16.7761,134800.0
2013-01-03 10:40:00,20.1,20.11,20.09,20.09,112800.0,16.7761,16.7845,16.7678,16.7678,112800.0
2013-01-03 10:50:00,20.09,20.11,20.09,20.11,82000.0,16.7678,16.7845,16.7678,16.7845,82000.0
2013-01-03 11:00:00,20.11,20.12,20.11,20.12,102400.0,16.7845,16.7928,16.7845,16.7928,102400.0
2013-01-03 11:10:00,20.12,20.13,20.11,20.13,92000.0,16.7928,16.8012,16.7845,16.8012,92000.0
2013-01-03 11:20:00,20.13,20.14,20.13,20.13,202400.0,16.8012,16.8095,16.8012,16.8012,202400.0
2013-01-03 11:30:00,20.13,20.16,20.13,20.15,130000.0,16.8012,16.8262,16.8012,16.8179,130000.0
2013-01-03 11:40:00,20.15,20.16,20.14,20.15,76400.0,16.8179,16.8262,16.8095,16.8179,76400.0
2013-01-03 11:50:00,20.16,20.16,20.15,20.15,181600.0,16.8262,16.8262,16.8179,16.8179,181600.0
2013-01-03 12:00:00,20.15,20.17,20.15,20.17,349600.0,16.8179,16.8346,16.8179,16.8346,349600.0
2013-01-03 12:10:00,20.17,20.18,20.16,20.17,92800.0,16.8346,16.8429,16.8262,16.8346,92800.0
2013-01-03 12:20:00,20.17,20.18,20.17,20.18,74800.0,16.8346,16.8429,16.8346,16.8429,74800.0
2013-01-03 12:30:00,20.18,20.18,20.15,20.16,62800.0,16.8429,16.8429,16.8179,16.8262,62800.0
2013-01-03 12:40:00,20.16,20.17,20.15,20.16,65200.0,16.8262,16.8346,16.8179,16.8262,65200.0
2013-01-03 12:50:00,20.16,20.17,20.16,20.17,199600.0,16.8262,16.8346,16.8262,16.8346,199600.0
2013-01-03 13:00:00,20.17,20.18,20.17,20.17,78800.0,16.8346,16.8429,16.8346,16.8346,78800.0
2013-01-03 13:10:00,20.17,20.17,20.15,20.16,94000.0,16.8346,16.8346,16.8179,16.8262,94000.0
2013-01-03 13:20:00,20.16,20.17,20.16,20.17,65200.0,16.8262,16.8346,16.8262,16.8346,65200.0
2013-01-03 13:30:00,20.17,20.18,20.17,20.18,111200.0,16.8346,16.8429,16.8346,16.8429,111200.0
2013-01-03 13:40:00,20.18,20.19,20.18,20.18,154000.0,16.8429,16.8513,16.8429,16.8429,154000.0
2013-01-03 13:50:00,20.18,20.2,20.18,20.2,66800.0,16.8429,16.8596,16.8429,16.8596,66800.0
2013-01-03 14:00:00,20.19,20.2,20.11,20.12,225600.0,16.8513,16.8596,16.7845,16.7928,225600.0
2013-01-03 14:10:00,20.11,20.14,20.11,20.13,64000.0,16.7845,16.8095,16.7845,16.8012,64000.0
2013-01-03 14:20:00,20.12,20.12,20.1,20.11,82400.0,16.7928,16.7928,16.7761,16.7845,82400.0
2013-01-03 14:30:00,20.11,20.11,20.07,20.07,128800.0,16.7845,16.7845,16.7511,16.7511,128800.0
2013-01-03 14:40:00,20.07,20.09,20.07,20.09,107600.0,16.7511,16.7678,16.7511,16.7678,107600.0
2013-01-03 14:50:00,20.08,20.11,20.08,20.09,146400.0,16.7594,16.7845,16.7594,16.7678,146400.0
2013-01-03 15:00:00,20.09,20.1,20.08,20.09,93200.0,16.7678,16.7761,16.7594,16.7678,93200.0
2013-01-03 15:10:00,20.09,20.1,20.06,20.06,103200.0,16.7678,16.7761,16.7427,16.7427,103200.0
2013-01-03 15:20:00,20.05,20.06,20.02,20.03,155200.0,16.7344,16.7427,16.7094,16.7177,155200.0
2013-01-03 15:30:00,20.03,20.03,20.01,20.02,125200.0,16.7177,16.7177,16.701,16.7094,125200.0
2013-01-03 15:40:00,20.03,20.06,20.02,20.06,79200.0,16.7177,16.7427,16.7094,16.7427,79200.0
2013-01-03 15:50:00,20.06,20.07,20.0,20.07,202000.0,16.7427,16.7511,16.6927,16.7511,202000.0
2013-01-04 09:30:00,20.15,20.15,20.09,20.09,154000.0,16.8179,16.8179,16.7678,16.7678,154000.0
2013-01-04 09:40:00,20.1,20.14,20.1,20.14,103200.0,16.7761,16.8095,16.7761,16.8095,103200.0
2013-01-04 09:50:00,20.14,20.18,20.13,20.18,103200.0,16.8095,16.8429,16.8012,16.8429,103200.0
2013-01-04 10:00:00,20.18,20.19,20.13,20.14,280400.0,16.8429,16.8513,16.8012,16.8095,280400.0
2013-01-04 10:10:00,20.14,20.18,20.14,20.18,202000.0,16.8095,16.8429,16.8095,16.8429,202000.0
2013-01-04 10:20:00,20.18,20.21,20.18,20.19,146400.0,16.8429,16.8679,16.8429,16.8513,146400.0
2013-01-04 10:30:00,20.2,20.2,20.17,20.17,63600.0,16.8596,16.8596,16.8346,16.8346,63600.0
2013-01-04 10:40:00,20.18,20.18,20.15,20.17,184400.0,16.8429,16.8429,16.8179,16.8346,184400.0
2013-01-04 10:50:00,20.17,20.18,20.16,20.17,112800.0,16.8346,16.8429,16.8262,16.8346,112800.0
2013-01-04 11:00:00,20.18,20.21,20.18,20.18,100800.0,16.8429,16.8679,16.8429,16.8429,100800.0
2013-01-04 11:10:00,20.18,20.2,20.18,20.19,156800.0,16.8429,16.8596,16.8429,16.8513,156800.0
2013-01-04 11:20:00,20.19,20.21,20.19,20.2,170400.0,16.8513,16.8679,16.8513,16.8596,170400.0
2013-01-04 11:30:00,20.2,20.23,20.2,20.22,140800.0,16.8596,16.8846,16.8596,16.8763,140800.0
2013-01-04 11:40:00,20.22,20.24,20.22,20.23,108800.0,16.8763,16.893,16.8763,16.8846,108800.0
2013-01-04 11:50:00,20.23,20.25,20.22,20.22,225200.0,16.8846,16.9013,16.8763,16.8763,225200.0
2013-01-04 12:00:00,20.22,20.24,20.22,20.23,271200.0,16.8763,16.893,16.8763,16.8846,271200.0
2013-01-04 12:10:00,20.23,20.23,20.21,20.21,81600.0,16.8846,16.8846,16.8679,16.8679,81600.0
2013-01-04 12:20:00,20.22,20.23,20.21,20.23,96400.0,16.8763,16.8846,16.8679,16.8846,96400.0
2013-01-04 12:30:00,20.23,20.23,20.21,20.21,92000.0,16.8846,16.8846,16.8679,16.8679,92000.0
2013-01-04 12:40:00,20.21,20.22,20.2,20.2,93200.0,16.8679,16.8763,16.8596,16.8596,93200.0
2013-01-04 12:50:00,20.21,20.21,20.19,20.19,62400.0,16.8679,16.8679,16.8513,16.8513,62400.0
2013-01-04 13:00:00,20.19,20.19,20.17,20.18,66800.0,16.8513,16.8513,16.8346,16.8429,66800.0
2013-01-04 13:10:00,20.18,20.18,20.17,20.18,62400.0,16.8429,16.8429,16.8346,16.8429,62400.0
2013-01-04 13:20:00,20.18,20.19,20.18,20.19,67600.0,16.8429,16.8513,16.8429,16.8513,67600.0
2013-01-04 13:30:00,20.19,20.21,20.19,20.2,75200.0,16.8513,16.8679,16.8513,16.8596,75200.0
2013-01-04 13:40:00,20.2,20.22,20.19,20.21,92000.0,16.8596,16.8763,16.8513,16.8679,92000.0
2013-01-04 13:50:00,20.21,20.21,20.19,20.2,96400.0,16.8679,16.8679,16.8513,16.8596,96400.0
2013-01-04 14:00:00,20.2,20.21,20.2,20.21,125600.0,16.8596,16.8679,16.8596,16.8679,125600.0
2013-01-04 14:10:00,20.2,20.21,20.2,20.2,108800.0,16.8596,16.8679,16.8596,16.8596,108800.0
2013-01-04 14:20:00,20.2,20.22,20.2,20.22,105200.0,16.8596,16.8763,16.8596,16.8763,105200.0
2013-01-04 14:30:00,20.22,20.22,20.21,20.21,94800.0,16.8763,16.8763,16.8679,16.8679,94800.0
2013-01-04 14:40:00,20.21,20.22,20.21,20.21,80800.0,16.8679,16.8763,16.8679,16.8679,80800.0
2013-01-04 14:50:00,20.21,20.22,20.21,20.22,103200.0,16.8679,16.8763,16.8679,16.8763,103200.0
2013-01-04 15:00:00,20.23,20.23,20.22,20.22,101200.0,16.8846,16.8846,16.8763,16.8763,101200.0
2013-01-04 15:10:00,20.23,20.23,20.22,20.22,107200.0,16.8846,16.8846,16.8763,16.8763,107200.0
2013-01-04 15:20:00,20.22,20.23,20.22,20.23,142400.0,16.8763,16.8846,16.8763,16.8846,142400.0
2013-01-04 15:30:00,20.23,20.24,20.23,20.24,197200.0,16.8846,16.893,16.8846,16.893,197200.0
2013-01-04 15:40:00,20.24,20.24,20.21,20.21,186000.0,16.893,16.893,16.8679,16.8679,186000.0
2013-01-04 15:50:00,20.21,20.22,20.2,20.2,201600.0,16.8679,16.8763,16.8596,16.8596,201600.0
2013-01-07 09:30:00,20.12,20.13,20.08,20.1,681600.0,16.7928,16.8012,16.7594,16.7761,681600.0
2013-01-07 09:40:00,20.1,20.13,20.09,20.11,88800.0,16.7761,16.8012,16.7678,16.7845,88800.0
2013-01-07 09:50:00,20.11,20.11,20.07,20.11,139200.0,16.7845,16.7845,16.7511,16.7845,139200.0
2013-01-07 10:00:00,20.11,20.11,20.09,20.11,133200.0,16.7845,16.7845,16.7678,16.7845,133200.0
2013-01-07 10:10:00,20.12,20.12,20.1,20.11,118400.0,16.7928,16.7928,16.7761,16.7845,118400.0
2013-01-07 10:20:00,20.11,20.13,20.1,20.12,107600.0,16.7845,16.8012,16.7761,16.7928,107600.0
2013-01-07 10:30:00,20.12,20.15,20.12,20.13,233200.0,16.7928,16.8179,16.7928,16.8012,233200.0
2013-01-07 10:40:00,20.13,20.14,20.13,20.14,67600.0,16.8012,16.8095,16.8012,16.8095,67600.0
2013-01-07 10:50:00,20.14,20.14,20.11,20.11,76000.0,16.8095,16.8095,16.7845,16.7845,76000.0
2013-01-07 11:00:00,20.11,20.12,20.11,20.11,25200.0,16.7845,16.7928,16.7845,16.7845,25200.0
2013-01-07 11:10:00,20.11,20.12,20.1,20.11,98000.0,16.7845,16.7928,16.7761,16.7845,98000.0
2013-01-07 11:20:00,20.11,20.12,20.1,20.11,55200.0,16.7845,16.7928,16.7761,16.7845,55200.0
2013-01-07 11:30:00,20.11,20.12,20.11,20.11,22000.0,16.7845,16.7928,16.7845,16.7845,22000.0
2013-01-07 11:40:00,20.11,20.11,20.08,20.08,36000.0,16.7845,16.7845,16.7594,16.7594,36000.0
2013-01-07 11:50:00,20.09,20.1,20.08,20.09,56800.0,16.7678,16.7761,16.7594,16.7678,56800.0
2013-01-07 12:00:00,20.09,20.09,20.08,20.08,58000.0,16.7678,16.7678,16.7594,16.7594,58000.0
2013-01-07 12:10:00,20.08,20.1,20.08,20.1,50800.0,16.7594,16.7761,16.7594,16.7761,50800.0
2013-01-07 12:20:00,20.1,20.1,20.08,20.1,96400.0,16.7761,16.7761,16.7594,16.7761,96400.0
2013-01-07 12:30:00,20.09,20.11,20.09,20.1,38400.0,16.7678,16.7845,16.7678,16.7761,38400.0
2013-01-07 12:40:00,20.1,20.11,20.09,20.1,88800.0,16.7761,16.7845,16.7678,16.7761,88800.0
2013-01-07 12:50:00,20.1,20.1,20.09,20.09,36400.0,16.7761,16.7761,16.7678,16.7678,36400.0
2013-01-07 13:00:00,20.09,20.11,20.09,20.1,60800.0,16.7678,16.7845,16.7678,16.7761,60800.0
2013-01-07 13:10:00,20.1,20.1,20.09,20.1,34400.0,16.7761,16.7761,16.7678,16.7761,34400.0
2013-01-07 13:20:00,20.1,20.1,20.09,20.1,43600.0,16.7761,16.7761,16.7678,16.7761,43600.0
2013-01-07 13:30:00,20.1,20.1,20.08,20.08,38000.0,16.7761,16.7761,16.7594,16.7594,38000.0
2013-01-07 13:40:00,20.08,20.09,20.06,20.07,108400.0,16.7594,16.7678,16.7427,16.7511,108400.0
2013-01-07 13:50:00,20.07,20.08,20.07,20.07,52000.0,16.7511,16.7594,16.7511,16.7511,52000.0
2013-01-07 14:00:00,20.08,20.08,20.07,20.08,60800.0,16.7594,16.7594,16.7511,16.7594,60800.0
2013-01-07 14:10:00,20.08,20.09,20.07,20.08,62000.0,16.7594,16.7678,16.7511,16.7594,62000.0
2013-01-07 14:20:00,20.09,20.1,20.08,20.1,81600.0,16.7678,16.7761,16.7594,16.7761,81600.0
2013-01-07 14:30:00,20.1,20.11,20.09,20.1,91600.0,16.7761,16.7845,16.7678,16.7761,91600.0
2013-01-07 14:40:00,20.1,20.1,20.09,20.09,56000.0,16.7761,16.7761,16.7678,16.7678,56000.0
2013-01-07 14:50:00,20.1,20.1,20.09,20.1,50800.0,16.7761,16.7761,16.7678,16.7761,50800.0
2013-01-07 15:00:00,20.1,20.11,20.09,20.11,63600.0,16.7761,16.7845,16.7678,16.7845,63600.0
2013-01-07 15:10:00,20.11,20.13,20.11,20.13,84000.0,16.7845,16.8012,16.7845,16.8012,84000.0
2013-01-07 15:20:00,20.13,20.15,20.13,20.13,98800.0,16.8012,16.8179,16.8012,16.8012,98800.0
2013-01-07 15:30:00,20.13,20.14,20.11,20.11,63600.0,16.8012,16.8095,16.7845,16.7845,63600.0
2013-01-07 15:40:00,20.11,20.13,20.11,20.13,76800.0,16.7845,16.8012,16.7845,16.8012,76800.0
2013-01-07 15:50:00,20.13,20.14,20.1,20.11,123200.0,16.8012,16.8095,16.7761,16.7845,123200.0
2013-01-08 09:30:00,20.13,20.13,20.09,20.12,154800.0,16.8012,16.8012,16.7678,16.7928,154800.0
2013-01-08 09:40:00,20.11,20.13,20.11,20.11,33200.0,16.7845,16.8012,16.7845,16.7845,33200.0
2013-01-08 09:50:00,20.1,20.1,20.07,20.07,24800.0,16.7761,16.7761,16.7511,16.7511,24800.0
2013-01-08 10:00:00,20.07,20.08,20.06,20.07,26800.0,16.7511,16.7594,16.7427,16.7511,26800.0
2013-01-08 10:10:00,20.07,20.07,20.03,20.03,18400.0,16.7511,16.7511,16.7177,16.7177,18400.0
2013-01-08 10:20:00,20.03,20.05,20.03,20.05,21200.0,16.7177,16.7344,16.7177,16.7344,21200.0
2013-01-08 10:30:00,20.05,20.05,20.02,20.03,48000.0,16.7344,16.7344,16.7094,16.7177,48000.0
2013-01-08 10:40:00,20.02,20.03,20.02,20.02,33600.0,16.7094,16.7177,16.7094,16.7094,33600.0
2013-01-08 10:50:00,20.01,20.03,20.01,20.02,20000.0,16.701,16.7177,16.701,16.7094,20000.0
2013-01-08 11:00:00,20.02,20.03,20.0,20.0,31600.0,16.7094,16.7177,16.6927,16.6927,31600.0
2013-01-08 11:10:00,20.0,20.01,19.99,19.99,36000.0,16.6927,16.701,16.6843,16.6843,36000.0
2013-01-08 11:20:00,19.98,20.0,19.98,19.99,28800.0,16.676,16.6927,16.676,16.6843,28800.0
2013-01-08 11:30:00,19.99,20.02,19.99,20.01,34400.0,16.6843,16.7094,16.6843,16.701,34400.0
2013-01-08 11:40:00,20.01,20.02,20.01,20.01,50400.0,16.701,16.7094,16.701,16.701,50400.0
2013-01-08 11:50:00,20.02,20.03,20.01,20.02,51600.0,16.7094,16.7177,16.701,16.7094,51600.0
2013-01-08 12:00:00,20.02,20.04,20.02,20.04,91200.0,16.7094,16.7261,16.7094,16.7261,91200.0
2013-01-08 12:10:00,20.04,20.04,20.03,20.04,53200.0,16.7261,16.7261,16.7177,16.7261,53200.0
2013-01-08 12:20:00,20.04,20.04,20.02,20.02,46400.0,16.7261,16.7261,16.7094,16.7094,46400.0
2013-01-08 12:30:00,20.03,20.03,20.0,20.01,86000.0,16.7177,16.7177,16.6927,16.701,86000.0
2013-01-08 12:40:00,20.01,20.01,20.0,20.0,32000.0,16.701,16.701,16.6927,16.6927,32000.0
2013-01-08 12:50:00,20.0,20.0,19.99,19.99,32800.0,16.6927,16.6927,16.6843,16.6843,32800.0
2013-01-08 13:00:00,20.0,20.03,20.0,20.02,26800.0,16.6927,16.7177,16.6927,16.7094,26800.0
2013-01-08 13:10:00,20.01,20.03,20.01,20.02,31600.0,16.701,16.7177,16.701,16.7094,31600.0
2013-01-08 13:20:00,20.03,20.03,20.03,20.03,36000.0,16.7177,16.7177,16.7177,16.7177,36000.0
2013-01-08 13:30:00,20.03,20.05,20.03,20.03,46000.0,16.7177,16.7344,16.7177,16.7177,46000.0
2013-01-08 13:40:00,20.04,20.04,20.03,20.03,24400.0,16.7261,16.7261,16.7177,16.7177,24400.0
2013-01-08 13:50:00,20.02,20.04,20.02,20.04,82000.0,16.7094,16.7261,16.7094,16.7261,82000.0
2013-01-08 14:00:00,20.04,20.05,20.04,20.04,50400.0,16.7261,16.7344,16.7261,16.7261,50400.0
2013-01-08 14:10:00,20.04,20.05,20.03,20.03,72400.0,16.7261,16.7344,16.7177,16.7177,72400.0
2013-01-08 14:20:00,20.03,20.04,20.02,20.03,58800.0,16.7177,16.7261,16.7094,16.7177,58800.0
2013-01-08 14:30:00,20.03,20.04,20.02,20.03,55600.0,16.7177,16.7261,16.7094,16.7177,55600.0
2013-01-08 14:40:00,20.03,20.03,20.02,20.03,156800.0,16.7177,16.7177,16.7094,16.7177,156800.0
2013-01-08 14:50:00,20.03,20.03,20.03,20.03,56400.0,16.7177,16.7177,16.7177,16.7177,56400.0
2013-01-08 15:00:00,20.03,20.04,20.03,20.04,59600.0,16.7177,16.7261,16.7177,16.7261,59600.0
2013-01-08 15:10:00,20.04,20.05,20.04,20.05,63200.0,16.7261,16.7344,16.7261,16.7344,63200.0
2013-01-08 15:20:00,20.05,20.08,20.05,20.07,84000.0,16.7344,16.7594,16.7344,16.7511,84000.0
2013-01-08 15:30:00,20.07,20.07,20.04,20.04,30800.0,16.7511,16.7511,16.7261,16.7261,30800.0
2013-01-08 15:40:00,20.03,20.03,20.02,20.03,82000.0,16.7177,16.7177,16.7094,16.7177,82000.0
2013-01-08 15:50:00,20.03,20.06,20.03,20.06,183600.0,16.7177,16.7427,16.7177,16.7427,183600.0
2013-01-09 09:30:00,20.13,20.13,20.11,20.12,62400.0,16.8012,16.8012,16.7845,16.7928,62400.0
2013-01-09 09:40:00,20.12,20.12,20.09,20.11,36800.0,16.7928,16.7928,16.7678,16.7845,36800.0
2013-01-09 09:50:00,20.11,20.17,20.11,20.16,230400.0,16.7845,16.8346,16.7845,16.8262,230400.0
2013-01-09 10:00:00,20.16,20.17,20.15,20.17,40800.0,16.8262,16.8346,16.8179,16.8346,40800.0
2013-01-09 10:10:00,20.16,20.18,20.16,20.18,55600.0,16.8262,16.8429,16.8262,16.8429,55600.0
2013-01-09 10:20:00,20.18,20.18,20.17,20.18,59600.0,16.8429,16.8429,16.8346,16.8429,59600.0
2013-01-09 10:30:00,20.19,20.19,20.17,20.18,33600.0,16.8513,16.8513,16.8346,16.8429,33600.0
2013-01-09 10:40:00,20.18,20.18,20.15,20.16,29200.0,16.8429,16.8429,16.8179,16.8262,29200.0
2013-01-09 10:50:00,20.16,20.17,20.16,20.17,72400.0,16.8262,16.8346,16.8262,16.8346,72400.0
2013-01-09 11:00:00,20.17,20.18,20.16,20.18,28400.0,16.8346,16.8429,16.8262,16.8429,28400.0
2013-01-09 11:10:00,20.18,20.18,20.17,20.17,67600.0,16.8429,16.8429,16.8346,16.8346,67600.0
2013-01-09 11:20:00,20.18,20.18,20.17,20.18,74000.0,16.8429,16.8429,16.8346,16.8429,74000.0
2013-01-09 11:30:00,20.18,20.19,20.18,20.18,70800.0,16.8429,16.8513,16.8429,16.8429,70800.0
2013-01-09 11:40:00,20.18,20.18,20.18,20.18,45600.0,16.8429,16.8429,16.8429,16.8429,45600.0
2013-01-09 11:50:00,20.18,20.18,20.16,20.16,26400.0,16.8429,16.8429,16.8262,16.8262,26400.0
2013-01-09 12:00:00,20.16,20.17,20.16,20.17,26400.0,16.8262,16.8346,16.8262,16.8346,26400.0
2013-01-09 12:10:00,20.17,20.17,20.16,20.16,31200.0,16.8346,16.8346,16.8262,16.8262,31200.0
2013-01-09 12:20:00,20.16,20.16,20.15,20.16,31200.0,16.8262,16.8262,16.8179,16.8262,31200.0
2013-01-09 12:30:00,20.16,20.16,20.15,20.15,22400.0,16.8262,16.8262,16.8179,16.8179,22400.0
2013-01-09 12:40:00,20.15,20.15,20.13,20.14,20800.0,16.8179,16.8179,16.8012,16.8095,20800.0
2013-01-09 12:50:00,20.13,20.14,20.13,20.13,21600.0,16.8012,16.8095,16.8012,16.8012,21600.0
2013-01-09 13:00:00,20.13,20.14,20.13,20.14,37600.0,16.8012,16.8095,16.8012,16.8095,37600.0
2013-01-09 13:10:00,20.13,20.15,20.13,20.15,160800.0,16.8012,16.8179,16.8012,16.8179,160800.0
2013-01-09 13:20:00,20.15,20.16,20.15,20.16,25600.0,16.8179,16.8262,16.8179,16.8262,25600.0
2013-01-09 13:30:00,20.16,20.17,20.16,20.17,30000.0,16.8262,16.8346,16.8262,16.8346,30000.0
2013-01-09 13:40:00,20.17,20.17,20.16,20.16,59600.0,16.8346,16.8346,16.8262,16.8262,59600.0
2013-01-09 13:50:00,20.16,20.16,20.15,20.16,70800.0,16.8262,16.8262,16.8179,16.8262,70800.0
2013-01-09 14:00:00,20.16,20.16,20.15,20.16,32000.0,16.8262,16.8262,16.8179,16.8262,32000.0
2013-01-09 14:10:00,20.16,20.18,20.16,20.17,58800.0,16.8262,16.8429,16.8262,16.8346,58800.0
2013-01-09 14:20:00,20.17,20.17,20.16,20.16,40400.0,16.8346,16.8346,16.8262,16.8262,40400.0
2013-01-09 14:30:00,20.16,20.17,20.14,20.15,40800.0,16.8262,16.8346,16.8095,16.8179,40800.0
2013-01-09 14:40:00,20.15,20.16,20.14,20.15,83600.0,16.8179,16.8262,16.8095,16.8179,83600.0
2013-01-09 14:50:00,20.15,20.16,20.14,20.14,39200.0,16.8179,16.8262,16.8095,16.8095,39200.0
2013-01-09 15:00:00,20.14,20.14,20.13,20.14,55600.0,16.8095,16.8095,16.8012,16.8095,55600.0
2013-01-09 15:10:00,20.13,20.15,20.13,20.14,36800.0,16.8012,16.8179,16.8012,16.8095,36800.0
2013-01-09 15:20:00,20.14,20.16,20.14,20.16,51200.0,16.8095,16.8262,16.8095,16.8262,51200.0
2013-01-09 15:30:00,20.16,20.16,20.14,20.15,43200.0,16.8262,16.8262,16.8095,16.8179,43200.0
2013-01-09 15:40:00,20.15,20.16,20.14,20.16,94800.0,16.8179,16.8262,16.8095,16.8262,94800.0
2013-01-09 15:50:00,20.16,20.17,20.14,20.16,114000.0,16.8262,16.8346,16.8095,16.8262,114000.0
2013-01-10 09:30:00,20.25,20.25,20.16,20.17,81600.0,16.9013,16.9013,16.8262,16.8346,81600.0
2013-01-10 09:40:00,20.16,20.16,20.09,20.11,131200.0,16.8262,16.8262,16.7678,16.7845,131200.0
2013-01-10 09:50:00,20.12,20.15,20.11,20.15,22400.0,16.7928,16.8179,16.7845,16.8179,22400.0
2013-01-10 10:00:00,20.15,20.17,20.12,20.16,52000.0,16.8179,16.8346,16.7928,16.8262,52000.0
2013-01-10 10:10:00,20.17,20.17,20.13,20.15,67600.0,16.8346,16.8346,16.8012,16.8179,67600.0
2013-01-10 10:20:00,20.15,20.16,20.13,20.13,58800.0,16.8179,16.8262,16.8012,16.8012,58800.0
2013-01-10 10:30:00,20.12,20.12,20.07,20.09,75200.0,16.7928,16.7928,16.7511,16.7678,75200.0
2013-01-10 10:40:00,20.08,20.09,20.07,20.08,139600.0,16.7594,16.7678,16.7511,16.7594,139600.0
2013-01-10 10:50:00,20.08,20.11,20.08,20.09,46000.0,16.7594,16.7845,16.7594,16.7678,46000.0
2013-01-10 11:00:00,20.08,20.11,20.08,20.1,77200.0,16.7594,16.7845,16.7594,16.7761,77200.0
2013-01-10 11:10:00,20.11,20.11,20.07,20.08,52400.0,16.7845,16.7845,16.7511,16.7594,52400.0
2013-01-10 11:20:00,20.08,20.1,20.08,20.1,34800.0,16.7594,16.7761,16.7594,16.7761,34800.0
2013-01-10 11:30:00,20.1,20.11,20.09,20.1,70800.0,16.7761,16.7845,16.7678,16.7761,70800.0
2013-01-10 11:40:00,20.1,20.1,20.08,20.09,27600.0,16.7761,16.7761,16.7594,16.7678,27600.0
2013-01-10 11:50:00,20.09,20.1,20.08,20.1,84400.0,16.7678,16.7761,16.7594,16.7761,84400.0
2013-01-10 12:00:00,20.1,20.1,20.09,20.09,31200.0,16.7761,16.7761,16.7678,16.7678,31200.0
2013-01-10 12:10:00,20.09,20.1,20.09,20.1,50800.0,16.7678,16.7761,16.7678,16.7761,50800.0
2013-01-10 12:20:00,20.11,20.11,20.1,20.11,23200.0,16.7845,16.7845,16.7761,16.7845,23200.0
2013-01-10 12:30:00,20.11,20.11,20.1,20.11,38400.0,16.7845,16.7845,16.7761,16.7845,38400.0
2013-01-10 12:40:00,20.11,20.11,20.1,20.11,124400.0,16.7845,16.7845,16.7761,16.7845,124400.0
2013-01-10 12:50:00,20.11,20.13,20.1,20.13,91600.0,16.7845,16.8012,16.7761,16.8012,91600.0
2013-01-10 13:00:00,20.13,20.14,20.12,20.12,458800.0,16.8012,16.8095,16.7928,16.7928,458800.0
2013-01-10 13:10:00,20.11,20.12,20.11,20.11,107600.0,16.7845,16.7928,16.7845,16.7845,107600.0
2013-01-10 13:20:00,20.11,20.13,20.11,20.13,84000.0,16.7845,16.8012,16.7845,16.8012,84000.0
2013-01-10 13:30:00,20.13,20.14,20.12,20.13,118800.0,16.8012,16.8095,16.7928,16.8012,118800.0
2013-01-10 13:40:00,20.13,20.13,20.12,20.12,112400.0,16.8012,16.8012,16.7928,16.7928,112400.0
2013-01-10 13:50:00,20.13,20.13,20.11,20.12,292800.0,16.8012,16.8012,16.7845,16.7928,292800.0
2013-01-10 14:00:00,20.13,20.13,20.12,20.13,61600.0,16.8012,16.8012,16.7928,16.8012,61600.0
2013-01-10 14:10:00,20.13,20.13,20.11,20.11,38800.0,16.8012,16.8012,16.7845,16.7845,38800.0
2013-01-10 14:20:00,20.11,20.12,20.1,20.11,76000.0,16.7845,16.7928,16.7761,16.7845,76000.0
2013-01-10 14:30:00,20.11,20.12,20.11,20.11,65200.0,16.7845,16.7928,16.7845,16.7845,65200.0
2013-01-10 14:40:00,20.12,20.15,20.11,20.14,142400.0,16.7928,16.8179,16.7845,16.8095,142400.0
2013-01-10 14:50:00,20.15,20.17,20.15,20.16,125200.0,16.8179,16.8346,16.8179,16.8262,125200.0
2013-01-10 15:00:00,20.17,20.18,20.17,20.17,162400.0,16.8346,16.8429,16.8346,16.8346,162400.0
2013-01-10 15:10:00,20.18,20.18,20.17,20.18,107600.0,16.8429,16.8429,16.8346,16.8429,107600.0
2013-01-10 15:20:00,20.18,20.2,20.18,20.2,385600.0,16.8429,16.8596,16.8429,16.8596,385600.0
2013-01-10 15:30:00,20.2,20.21,20.19,20.19,367200.0,16.8596,16.8679,16.8513,16.8513,367200.0
2013-01-10 15:40:00,20.19,20.2,20.18,20.2,140400.0,16.8513,16.8596,16.8429,16.8596,140400.0
2013-01-10 15:50:00,20.2,20.2,20.17,20.19,120400.0,16.8596,16.8596,16.8346,16.8513,120400.0
2013-01-11 09:30:00,20.18,20.2,20.17,20.18,88000.0,16.8429,16.8596,16.8346,16.8429,88000.0
2013-01-11 09:40:00,20.19,20.21,20.18,20.18,14800.0,16.8513,16.8679,16.8429,16.8429,14800.0
2013-01-11 09:50:00,20.18,20.19,20.13,20.13,45600.0,16.8429,16.8513,16.8012,16.8012,45600.0
2013-01-11 10:00:00,20.13,20.14,20.11,20.11,34400.0,16.8012,16.8095,16.7845,16.7845,34400.0
2013-01-11 10:10:00,20.11,20.12,20.11,20.11,39200.0,16.7845,16.7928,16.7845,16.7845,39200.0
2013-01-11 10:20:00,20.11,20.12,20.11,20.11,19600.0,16.7845,16.7928,16.7845,16.7845,19600.0
2013-01-11 10:30:00,20.11,20.11,20.11,20.11,58800.0,16.7845,16.7845,16.7845,16.7845,58800.0
2013-01-11 10:40:00,20.11,20.14,20.11,20.14,16400.0,16.7845,16.8095,16.7845,16.8095,16400.0
2013-01-11 10:50:00,20.13,20.14,20.12,20.14,91200.0,16.8012,16.8095,16.7928,16.8095,91200.0
2013-01-11 11:00:00,20.14,20.15,20.13,20.13,144000.0,16.8095,16.8179,16.8012,16.8012,144000.0
2013-01-11 11:10:00,20.13,20.15,20.13,20.13,113200.0,16.8012,16.8179,16.8012,16.8012,113200.0
2013-01-11 11:20:00,20.14,20.15,20.1,20.1,40800.0,16.8095,16.8179,16.7761,16.7761,40800.0
2013-01-11 11:30:00,20.09,20.12,20.09,20.11,43600.0,16.7678,16.7928,16.7678,16.7845,43600.0
2013-01-11 11:40:00,20.11,20.12,20.11,20.11,18000.0,16.7845,16.7928,16.7845,16.7845,18000.0
2013-01-11 11:50:00,20.13,20.15,20.13,20.15,44000.0,16.8012,16.8179,16.8012,16.8179,44000.0
2013-01-11 12:00:00,20.14,20.15,20.14,20.15,30400.0,16.8095,16.8179,16.8095,16.8179,30400.0
2013-01-11 12:10:00,20.15,20.15,20.14,20.14,14400.0,16.8179,16.8179,16.8095,16.8095,14400.0
2013-01-11 12:20:00,20.14,20.15,20.14,20.14,67600.0,16.8095,16.8179,16.8095,16.8095,67600.0
2013-01-11 12:30:00,20.13,20.13,20.11,20.12,24000.0,16.8012,16.8012,16.7845,16.7928,24000.0
2013-01-11 12:40:00,20.13,20.14,20.13,20.13,21200.0,16.8012,16.8095,16.8012,16.8012,21200.0
2013-01-11 12:50:00,20.13,20.14,20.12,20.12,36800.0,16.8012,16.8095,16.7928,16.7928,36800.0
2013-01-11 13:00:00,20.13,20.13,20.12,20.12,14000.0,16.8012,16.8012,16.7928,16.7928,14000.0
2013-01-11 13:10:00,20.12,20.13,20.11,20.12,45600.0,16.7928,16.8012,16.7845,16.7928,45600.0
2013-01-11 13:20:00,20.12,20.13,20.12,20.13,19200.0,16.7928,16.8012,16.7928,16.8012,19200.0
2013-01-11 13:30:00,20.13,20.16,20.13,20.15,95200.0,16.8012,16.8262,16.8012,16.8179,95200.0
2013-01-11 13:40:00,20.15,20.15,20.12,20.14,34000.0,16.8179,16.8179,16.7928,16.8095,34000.0
2013-01-11 13:50:00,20.14,20.14,20.12,20.13,12000.0,16.8095,16.8095,16.7928,16.8012,12000.0
2013-01-11 14:00:00,20.13,20.15,20.13,20.15,42400.0,16.8012,16.8179,16.8012,16.8179,42400.0
2013-01-11 14:10:00,20.14,20.16,20.14,20.15,48800.0,16.8095,16.8262,16.8095,16.8179,48800.0
2013-01-11 14:20:00,20.15,20.16,20.15,20.16,52000.0,16.8179,16.8262,16.8179,16.8262,52000.0
2013-01-11 14:30:00,20.16,20.17,20.16,20.17,82400.0,16.8262,16.8346,16.8262,16.8346,82400.0
2013-01-11 14:40:00,20.17,20.17,20.16,20.16,18800.0,16.8346,16.8346,16.8262,16.8262,18800.0
2013-01-11 14:50:00,20.15,20.17,20.15,20.16,53600.0,16.8179,16.8346,16.8179,16.8262,53600.0
2013-01-11 15:00:00,20.16,20.16,20.14,20.16,99600.0,16.8262,16.8262,16.8095,16.8262,99600.0
2013-01-11 15:10:00,20.16,20.17,20.16,20.17,54400.0,16.8262,16.8346,16.8262,16.8346,54400.0
2013-01-11 15:20:00,20.17,20.19,20.17,20.18,146000.0,16.8346,16.8513,16.8346,16.8429,146000.0
2013-01-11 15:30:00,20.18,20.19,20.17,20.17,98000.0,16.8429,16.8513,16.8346,16.8346,98000.0
2013-01-11 15:40:00,20.17,20.18,20.17,20.18,76800.0,16.8346,16.8429,16.8346,16.8429,76800.0
2013-01-11 15:50:00,20.18,20.19,20.17,20.17,85600.0,16.8429,16.8513,16.8346,16.8346,85600.0
2013-01-14 09:30:00,20.12,20.2,20.12,20.19,164400.0,16.7928,16.8596,16.7928,16.8513,164400.0
2013-01-14 09:40:00,20.19,20.22,20.18,20.19,52800.0,16.8513,16.8763,16.8429,16.8513,52800.0
2013-01-14 09:50:00,20.18,20.18,20.13,20.14,78800.0,16.8429,16.8429,16.8012,16.8095,78800.0
2013-01-14 10:00:00,20.14,20.15,20.12,20.13,24400.0,16.8095,16.8179,16.7928,16.8012,24400.0
2013-01-14 10:10:00,20.13,20.15,20.12,20.12,15200.0,16.8012,16.8179,16.7928,16.7928,15200.0
2013-01-14 10:20:00,20.12,20.12,20.1,20.11,22000.0,16.7928,16.7928,16.7761,16.7845,22000.0
2013-01-14 10:30:00,20.12,20.15,20.11,20.14,98000.0,16.7928,16.8179,16.7845,16.8095,98000.0
2013-01-14 10:40:00,20.14,20.18,20.14,20.18,114000.0,16.8095,16.8429,16.8095,16.8429,114000.0
2013-01-14 10:50:00,20.19,20.19,20.17,20.17,177200.0,16.8513,16.8513,16.8346,16.8346,177200.0
2013-01-14 11:00:00,20.18,20.18,20.17,20.18,73200.0,16.8429,16.8429,16.8346,16.8429,73200.0
2013-01-14 11:10:00,20.17,20.18,20.17,20.17,132400.0,16.8346,16.8429,16.8346,16.8346,132400.0
2013-01-14 11:20:00,20.17,20.17,20.15,20.16,26400.0,16.8346,16.8346,16.8179,16.8262,26400.0
2013-01-14 11:30:00,20.16,20.17,20.15,20.15,52400.0,16.8262,16.8346,16.8179,16.8179,52400.0
2013-01-14 11:40:00,20.14,20.17,20.14,20.17,16800.0,16.8095,16.8346,16.8095,16.8346,16800.0
2013-01-14 11:50:00,20.16,20.17,20.16,20.17,14000.0,16.8262,16.8346,16.8262,16.8346,14000.0
2013-01-14 12:00:00,20.17,20.17,20.15,20.15,26800.0,16.8346,16.8346,16.8179,16.8179,26800.0
2013-01-14 12:10:00,20.15,20.17,20.15,20.15,157200.0,16.8179,16.8346,16.8179,16.8179,157200.0
2013-01-14 12:20:00,20.15,20.16,20.14,20.15,35200.0,16.8179,16.8262,16.8095,16.8179,35200.0
2013-01-14 12:30:00,20.15,20.16,20.14,20.15,87600.0,16.8179,16.8262,16.8095,16.8179,87600.0
2013-01-14 12:40:00,20.15,20.17,20.14,20.16,52800.0,16.8179,16.8346,16.8095,16.8262,52800.0
2013-01-14 12:50:00,20.16,20.17,20.15,20.16,46400.0,16.8262,16.8346,16.8179,16.8262,46400.0
2013-01-14 13:00:00,20.16,20.16,20.14,20.15,57200.0,16.8262,16.8262,16.8095,16.8179,57200.0
2013-01-14 13:10:00,20.15,20.17,20.15,20.17,44800.0,16.8179,16.8346,16.8179,16.8346,44800.0
2013-01-14 13:20:00,20.16,20.17,20.16,20.16,21600.0,16.8262,16.8346,16.8262,16.8262,21600.0
2013-01-14 13:30:00,20.16,20.16,20.15,20.16,22800.0,16.8262,16.8262,16.8179,16.8262,22800.0
2013-01-14 13:40:00,20.15,20.16,20.13,20.14,26000.0,16.8179,16.8262,16.8012,16.8095,26000.0
2013-01-14 13:50:00,20.14,20.14,20.14,20.14,15600.0,16.8095,16.8095,16.8095,16.8095,15600.0
2013-01-14 14:00:00,20.14,20.16,20.13,20.15,67600.0,16.8095,16.8262,16.8012,16.8179,67600.0
2013-01-14 14:10:00,20.14,20.15,20.14,20.14,14000.0,16.8095,16.8179,16.8095,16.8095,14000.0
2013-01-14 14:20:00,20.15,20.16,20.14,20.15,38000.0,16.8179,16.8262,16.8095,16.8179,38000.0
2013-01-14 14:30:00,20.15,20.16,20.11,20.12,92000.0,16.8179,16.8262,16.7845,16.7928,92000.0
2013-01-14 14:40:00,20.13,20.13,20.12,20.13,17200.0,16.8012,16.8012,16.7928,16.8012,17200.0
2013-01-14 14:50:00,20.13,20.14,20.12,20.13,43200.0,16.8012,16.8095,16.7928,16.8012,43200.0
2013-01-14 15:00:00,20.14,20.15,20.13,20.15,71600.0,16.8095,16.8179,16.8012,16.8179,71600.0
2013-01-14 15:10:00,20.15,20.15,20.14,20.14,39600.0,16.8179,16.8179,16.8095,16.8095,39600.0
2013-01-14 15:20:00,20.14,20.15,20.13,20.14,76000.0,16.8095,16.8179,16.8012,16.8095,76000.0
2013-01-14 15:30:00,20.14,20.14,20.12,20.13,134000.0,16.8095,16.8095,16.7928,16.8012,134000.0
2013-01-14 15:40:00,20.13,20.15,20.13,20.15,52400.0,16.8012,16.8179,16.8012,16.8179,52400.0
2013-01-14 15:50:00,20.15,20.16,20.11,20.16,85200.0,16.8179,16.8262,16.7845,16.8262,85200.0
2013-01-15 09:30:00,20.04,20.09,20.02,20.08,111200.0,16.7261,16.7678,16.7094,16.7594,111200.0
2013-01-15 09:40:00,20.09,20.1,20.05,20.08,49200.0,16.7678,16.7761,16.7344,16.7594,49200.0
2013-01-15 09:50:00,20.08,20.12,20.07,20.11,29200.0,16.7594,16.7928,16.7511,16.7845,29200.0
2013-01-15 10:00:00,20.12,20.13,20.11,20.11,25600.0,16.7928,16.8012,16.7845,16.7845,25600.0
2013-01-15 10:10:00,20.13,20.13,20.11,20.12,21600.0,16.8012,16.8012,16.7845,16.7928,21600.0
2013-01-15 10:20:00,20.11,20.12,20.11,20.11,44800.0,16.7845,16.7928,16.7845,16.7845,44800.0
2013-01-15 10:30:00,20.11,20.13,20.11,20.13,39200.0,16.7845,16.8012,16.7845,16.8012,39200.0
2013-01-15 10:40:00,20.15,20.15,20.13,20.15,36800.0,16.8179,16.8179,16.8012,16.8179,36800.0
2013-01-15 10:50:00,20.15,20.18,20.15,20.18,70400.0,16.8179,16.8429,16.8179,16.8429,70400.0
2013-01-15 11:00:00,20.17,20.18,20.17,20.18,31600.0,16.8346,16.8429,16.8346,16.8429,31600.0
2013-01-15 11:10:00,20.18,20.18,20.17,20.17,17600.0,16.8429,16.8429,16.8346,16.8346,17600.0
2013-01-15 11:20:00,20.17,20.18,20.17,20.17,13600.0,16.8346,16.8429,16.8346,16.8346,13600.0
2013-01-15 11:30:00,20.17,20.19,20.17,20.18,52800.0,16.8346,16.8513,16.8346,16.8429,52800.0
2013-01-15 11:40:00,20.19,20.22,20.19,20.22,93600.0,16.8513,16.8763,16.8513,16.8763,93600.0
2013-01-15 11:50:00,20.22,20.22,20.21,20.21,110000.0,16.8763,16.8763,16.8679,16.8679,110000.0
2013-01-15 12:00:00,20.21,20.22,20.21,20.21,39600.0,16.8679,16.8763,16.8679,16.8679,39600.0
2013-01-15 12:10:00,20.21,20.24,20.21,20.23,54800.0,16.8679,16.893,16.8679,16.8846,54800.0
2013-01-15 12:20:00,20.23,20.24,20.23,20.24,42400.0,16.8846,16.893,16.8846,16.893,42400.0
2013-01-15 12:30:00,20.24,20.25,20.23,20.24,94800.0,16.893,16.9013,16.8846,16.893,94800.0
2013-01-15 12:40:00,20.24,20.25,20.23,20.23,40800.0,16.893,16.9013,16.8846,16.8846,40800.0
2013-01-15 12:50:00,20.23,20.24,20.23,20.23,66800.0,16.8846,16.893,16.8846,16.8846,66800.0
2013-01-15 13:00:00,20.23,20.24,20.22,20.23,24400.0,16.8846,16.893,16.8763,16.8846,24400.0
2013-01-15 13:10:00,20.23,20.24,20.23,20.24,14000.0,16.8846,16.893,16.8846,16.893,14000.0
2013-01-15 13:20:00,20.24,20.24,20.22,20.23,56000.0,16.893,16.893,16.8763,16.8846,56000.0
2013-01-15 13:30:00,20.23,20.23,20.21,20.23,36800.0,16.8846,16.8846,16.8679,16.8846,36800.0
2013-01-15 13:40:00,20.23,20.23,20.22,20.22,26000.0,16.8846,16.8846,16.8763,16.8763,26000.0
2013-01-15 13:50:00,20.22,20.22,20.19,20.2,74000.0,16.8763,16.8763,16.8513,16.8596,74000.0
2013-01-15 14:00:00,20.2,20.21,20.19,20.2,22800.0,16.8596,16.8679,16.8513,16.8596,22800.0
2013-01-15 14:10:00,20.21,20.21,20.18,20.18,59200.0,16.8679,16.8679,16.8429,16.8429,59200.0
2013-01-15 14:20:00,20.18,20.18,20.16,20.17,49200.0,16.8429,16.8429,16.8262,16.8346,49200.0
2013-01-15 14:30:00,20.17,20.18,20.17,20.17,26400.0,16.8346,16.8429,16.8346,16.8346,26400.0
2013-01-15 14:40:00,20.18,20.21,20.18,20.21,40800.0,16.8429,16.8679,16.8429,16.8679,40800.0
2013-01-15 14:50:00,20.21,20.22,20.21,20.22,32800.0,16.8679,16.8763,16.8679,16.8763,32800.0
2013-01-15 15:00:00,20.22,20.25,20.22,20.25,86800.0,16.8763,16.9013,16.8763,16.9013,86800.0
2013-01-15 15:10:00,20.24,20.25,20.23,20.25,67200.0,16.893,16.9013,16.8846,16.9013,67200.0
2013-01-15 15:20:00,20.25,20.27,20.25,20.25,94000.0,16.9013,16.918,16.9013,16.9013,94000.0
2013-01-15 15:30:00,20.25,20.27,20.24,20.25,74000.0,16.9013,16.918,16.893,16.9013,74000.0
2013-01-15 15:40:00,20.25,20.28,20.25,20.27,84000.0,16.9013,16.9264,16.9013,16.918,84000.0
2013-01-15 15:50:00,20.27,20.28,20.24,20.25,154000.0,16.918,16.9264,16.893,16.9013,154000.0
2013-01-16 09:30:00,20.21,20.22,20.16,20.17,117600.0,16.8679,16.8763,16.8262,16.8346,117600.0
2013-01-16 09:40:00,20.18,20.22,20.18,20.22,89200.0,16.8429,16.8763,16.8429,16.8763,89200.0
2013-01-16 09:50:00,20.22,20.24,20.2,20.22,59200.0,16.8763,16.893,16.8596,16.8763,59200.0
2013-01-16 10:00:00,20.22,20.22,20.18,20.19,58000.0,16.8763,16.8763,16.8429,16.8513,58000.0
2013-01-16 10:10:00,20.18,20.19,20.17,20.17,23600.0,16.8429,16.8513,16.8346,16.8346,23600.0
2013-01-16 10:20:00,20.18,20.2,20.18,20.2,39200.0,16.8429,16.8596,16.8429,16.8596,39200.0
2013-01-16 10:30:00,20.2,20.2,20.18,20.18,59600.0,16.8596,16.8596,16.8429,16.8429,59600.0
2013-01-16 10:40:00,20.18,20.2,20.18,20.18,44800.0,16.8429,16.8596,16.8429,16.8429,44800.0
2013-01-16 10:50:00,20.18,20.2,20.17,20.18,26000.0,16.8429,16.8596,16.8346,16.8429,26000.0
2013-01-16 11:00:00,20.17,20.2,20.17,20.2,88800.0,16.8346,16.8596,16.8346,16.8596,88800.0
2013-01-16 11:10:00,20.2,20.21,20.2,20.2,32400.0,16.8596,16.8679,16.8596,16.8596,32400.0
2013-01-16 11:20:00,20.2,20.23,20.2,20.22,54800.0,16.8596,16.8846,16.8596,16.8763,54800.0
2013-01-16 11:30:00,20.22,20.23,20.21,20.22,16800.0,16.8763,16.8846,16.8679,16.8763,16800.0
2013-01-16 11:40:00,20.22,20.23,20.22,20.22,32800.0,16.8763,16.8846,16.8763,16.8763,32800.0
2013-01-16 11:50:00,20.22,20.23,20.2,20.2,47600.0,16.8763,16.8846,16.8596,16.8596,47600.0
2013-01-16 12:00:00,20.2,20.21,20.2,20.21,25200.0,16.8596,16.8679,16.8596,16.8679,25200.0
2013-01-16 12:10:00,20.21,20.21,20.2,20.21,16400.0,16.8679,16.8679,16.8596,16.8679,16400.0
2013-01-16 12:20:00,20.21,20.21,20.21,20.21,9600.0,16.8679,16.8679,16.8679,16.8679,9600.0
2013-01-16 12:30:00,20.21,20.21,20.19,20.2,18400.0,16.8679,16.8679,16.8513,16.8596,18400.0
2013-01-16 12:40:00,20.2,20.2,20.18,20.19,118800.0,16.8596,16.8596,16.8429,16.8513,118800.0
2013-01-16 12:50:00,20.19,20.21,20.19,20.2,70400.0,16.8513,16.8679,16.8513,16.8596,70400.0
2013-01-16 13:00:00,20.2,20.21,20.19,20.2,22400.0,16.8596,16.8679,16.8513,16.8596,22400.0
2013-01-16 13:10:00,20.21,20.21,20.2,20.21,17200.0,16.8679,16.8679,16.8596,16.8679,17200.0
2013-01-16 13:20:00,20.21,20.21,20.21,20.21,18000.0,16.8679,16.8679,16.8679,16.8679,18000.0
2013-01-16 13:30:00,20.21,20.24,20.21,20.23,54400.0,16.8679,16.893,16.8679,16.8846,54400.0
2013-01-16 13:40:00,20.24,20.25,20.23,20.23,58400.0,16.893,16.9013,16.8846,16.8846,58400.0
2013-01-16 13:50:00,20.23,20.24,20.23,20.23,14400.0,16.8846,16.893,16.8846,16.8846,14400.0
2013-01-16 14:00:00,20.23,20.24,20.23,20.23,37600.0,16.8846,16.893,16.8846,16.8846,37600.0
2013-01-16 14:10:00,20.23,20.24,20.22,20.24,17600.0,16.8846,16.893,16.8763,16.893,17600.0
2013-01-16 14:20:00,20.24,20.24,20.23,20.24,35200.0,16.893,16.893,16.8846,16.893,35200.0
2013-01-16 14:30:00,20.24,20.24,20.23,20.24,70800.0,16.893,16.893,16.8846,16.893,70800.0
2013-01-16 14:40:00,20.24,20.24,20.23,20.24,36000.0,16.893,16.893,16.8846,16.893,36000.0
2013-01-16 14:50:00,20.24,20.25,20.24,20.25,50400.0,16.893,16.9013,16.893,16.9013,50400.0
2013-01-16 15:00:00,20.24,20.25,20.24,20.25,38400.0,16.893,16.9013,16.893,16.9013,38400.0
2013-01-16 15:10:00,20.24,20.25,20.24,20.25,48800.0,16.893,16.9013,16.893,16.9013,48800.0
2013-01-16 15:20:00,20.25,20.25,20.23,20.23,39600.0,16.9013,16.9013,16.8846,16.8846,39600.0
2013-01-16 15:30:00,20.23,20.24,20.23,20.24,73600.0,16.8846,16.893,16.8846,16.893,73600.0
2013-01-16 15:40:00,20.24,20.24,20.22,20.22,134400.0,16.893,16.893,16.8763,16.8763,134400.0
2013-01-16 15:50:00,20.22,20.23,20.21,20.21,149200.0,16.8763,16.8846,16.8679,16.8679,149200.0
2013-01-17 09:30:00,20.31,20.32,20.29,20.32,157600.0,16.9514,16.9598,16.9347,16.9598,157600.0
2013-01-17 09:40:00,20.32,20.32,20.3,20.31,83200.0,16.9598,16.9598,16.9431,16.9514,83200.0
2013-01-17 09:50:00,20.32,20.37,20.32,20.36,56400.0,16.9598,17.0015,16.9598,16.9931,56400.0
2013-01-17 10:00:00,20.36,20.37,20.34,20.36,64400.0,16.9931,17.0015,16.9764,16.9931,64400.0
2013-01-17 10:10:00,20.37,20.38,20.35,20.37,52000.0,17.0015,17.0098,16.9848,17.0015,52000.0
2013-01-17 10:20:00,20.38,20.38,20.36,20.36,62000.0,17.0098,17.0098,16.9931,16.9931,62000.0
2013-01-17 10:30:00,20.36,20.36,20.35,20.35,43600.0,16.9931,16.9931,16.9848,16.9848,43600.0
2013-01-17 10:40:00,20.35,20.35,20.33,20.34,58400.0,16.9848,16.9848,16.9681,16.9764,58400.0
2013-01-17 10:50:00,20.35,20.35,20.34,20.35,45200.0,16.9848,16.9848,16.9764,16.9848,45200.0
2013-01-17 11:00:00,20.35,20.36,20.35,20.36,114000.0,16.9848,16.9931,16.9848,16.9931,114000.0
2013-01-17 11:10:00,20.36,20.38,20.36,20.38,44000.0,16.9931,17.0098,16.9931,17.0098,44000.0
2013-01-17 11:20:00,20.38,20.4,20.38,20.4,113600.0,17.0098,17.0265,17.0098,17.0265,113600.0
2013-01-17 11:30:00,20.4,20.41,20.39,20.41,74800.0,17.0265,17.0349,17.0182,17.0349,74800.0
2013-01-17 11:40:00,20.41,20.41,20.4,20.41,63600.0,17.0349,17.0349,17.0265,17.0349,63600.0
2013-01-17 11:50:00,20.42,20.42,20.41,20.41,40400.0,17.0432,17.0432,17.0349,17.0349,40400.0
2013-01-17 12:00:00,20.41,20.42,20.4,20.42,40400.0,17.0349,17.0432,17.0265,17.0432,40400.0
2013-01-17 12:10:00,20.41,20.42,20.41,20.41,40000.0,17.0349,17.0432,17.0349,17.0349,40000.0
2013-01-17 12:20:00,20.42,20.43,20.41,20.43,73200.0,17.0432,17.0516,17.0349,17.0516,73200.0
2013-01-17 12:30:00,20.43,20.44,20.43,20.44,514000.0,17.0516,17.0599,17.0516,17.0599,514000.0
2013-01-17 12:40:00,20.44,20.44,20.43,20.43,32800.0,17.0599,17.0599,17.0516,17.0516,32800.0
2013-01-17 12:50:00,20.44,20.44,20.43,20.43,20000.0,17.0599,17.0599,17.0516,17.0516,20000.0
2013-01-17 13:00:00,20.43,20.44,20.43,20.43,28800.0,17.0516,17.0599,17.0516,17.0516,28800.0
2013-01-17 13:10:00,20.43,20.43,20.43,20.43,75200.0,17.0516,17.0516,17.0516,17.0516,75200.0
2013-01-17 13:20:00,20.43,20.43,20.42,20.43,33200.0,17.0516,17.0516,17.0432,17.0516,33200.0
2013-01-17 13:30:00,20.43,20.44,20.43,20.43,24000.0,17.0516,17.0599,17.0516,17.0516,24000.0
2013-01-17 13:40:00,20.44,20.45,20.44,20.44,38000.0,17.0599,17.0683,17.0599,17.0599,38000.0
2013-01-17 13:50:00,20.44,20.45,20.44,20.45,21200.0,17.0599,17.0683,17.0599,17.0683,21200.0
2013-01-17 14:00:00,20.45,20.46,20.45,20.45,89600.0,17.0683,17.0766,17.0683,17.0683,89600.0
2013-01-17 14:10:00,20.46,20.46,20.45,20.46,119600.0,17.0766,17.0766,17.0683,17.0766,119600.0
2013-01-17 14:20:00,20.46,20.46,20.45,20.46,36000.0,17.0766,17.0766,17.0683,17.0766,36000.0
2013-01-17 14:30:00,20.46,20.46,20.45,20.46,93600.0,17.0766,17.0766,17.0683,17.0766,93600.0
2013-01-17 14:40:00,20.46,20.47,20.45,20.45,159200.0,17.0766,17.0849,17.0683,17.0683,159200.0
2013-01-17 14:50:00,20.45,20.45,20.44,20.45,34000.0,17.0683,17.0683,17.0599,17.0683,34000.0
2013-01-17 15:00:00,20.44,20.45,20.44,20.44,40000.0,17.0599,17.0683,17.0599,17.0599,40000.0
2013-01-17 15:10:00,20.45,20.45,20.44,20.44,36800.0,17.0683,17.0683,17.0599,17.0599,36800.0
2013-01-17 15:20:00,20.44,20.44,20.43,20.44,64400.0,17.0599,17.0599,17.0516,17.0599,64400.0
2013-01-17 15:30:00,20.44,20.45,20.43,20.45,79200.0,17.0599,17.0683,17.0516,17.0683,79200.0
2013-01-17 15:40:00,20.44,20.46,20.44,20.44,43200.0,17.0599,17.0766,17.0599,17.0599,43200.0
2013-01-17 15:50:00,20.44,20.44,20.43,20.43,59600.0,17.0599,17.0599,17.0516,17.0516,59600.0
2013-01-18 09:30:00,20.43,20.44,20.41,20.41,123200.0,17.0516,17.0599,17.0349,17.0349,123200.0
2013-01-18 09:40:00,20.41,20.43,20.41,20.42,88400.0,17.0349,17.0516,17.0349,17.0432,88400.0
2013-01-18 09:50:00,20.42,20.43,20.4,20.42,212000.0,17.0432,17.0516,17.0265,17.0432,212000.0
2013-01-18 10:00:00,20.42,20.43,20.41,20.42,53200.0,17.0432,17.0516,17.0349,17.0432,53200.0
2013-01-18 10:10:00,20.42,20.45,20.42,20.45,33600.0,17.0432,17.0683,17.0432,17.0683,33600.0
2013-01-18 10:20:00,20.44,20.44,20.42,20.42,24000.0,17.0599,17.0599,17.0432,17.0432,24000.0
2013-01-18 10:30:00,20.42,20.43,20.41,20.43,52400.0,17.0432,17.0516,17.0349,17.0516,52400.0
2013-01-18 10:40:00,20.43,20.43,20.42,20.43,21600.0,17.0516,17.0516,17.0432,17.0516,21600.0
2013-01-18 10:50:00,20.43,20.43,20.41,20.41,36000.0,17.0516,17.0516,17.0349,17.0349,36000.0
2013-01-18 11:00:00,20.41,20.41,20.4,20.4,39200.0,17.0349,17.0349,17.0265,17.0265,39200.0
2013-01-18 11:10:00,20.4,20.42,20.39,20.42,33600.0,17.0265,17.0432,17.0182,17.0432,33600.0
2013-01-18 11:20:00,20.41,20.41,20.4,20.41,24800.0,17.0349,17.0349,17.0265,17.0349,24800.0
2013-01-18 11:30:00,20.41,20.41,20.4,20.41,68800.0,17.0349,17.0349,17.0265,17.0349,68800.0
2013-01-18 11:40:00,20.42,20.43,20.4,20.41,62000.0,17.0432,17.0516,17.0265,17.0349,62000.0
2013-01-18 11:50:00,20.41,20.43,20.41,20.42,51200.0,17.0349,17.0516,17.0349,17.0432,51200.0
2013-01-18 12:00:00,20.42,20.43,20.42,20.43,37600.0,17.0432,17.0516,17.0432,17.0516,37600.0
2013-01-18 12:10:00,20.43,20.43,20.42,20.42,8800.0,17.0516,17.0516,17.0432,17.0432,8800.0
2013-01-18 12:20:00,20.42,20.43,20.42,20.43,49600.0,17.0432,17.0516,17.0432,17.0516,49600.0
2013-01-18 12:30:00,20.43,20.44,20.43,20.44,40400.0,17.0516,17.0599,17.0516,17.0599,40400.0
2013-01-18 12:40:00,20.43,20.44,20.43,20.44,36000.0,17.0516,17.0599,17.0516,17.0599,36000.0
2013-01-18 12:50:00,20.44,20.46,20.43,20.45,72800.0,17.0599,17.0766,17.0516,17.0683,72800.0
2013-01-18 13:00:00,20.45,20.47,20.45,20.46,58800.0,17.0683,17.0849,17.0683,17.0766,58800.0
2013-01-18 13:10:00,20.46,20.47,20.46,20.46,70000.0,17.0766,17.0849,17.0766,17.0766,70000.0
2013-01-18 13:20:00,20.47,20.47,20.46,20.46,112400.0,17.0849,17.0849,17.0766,17.0766,112400.0
2013-01-18 13:30:00,20.46,20.46,20.45,20.46,62800.0,17.0766,17.0766,17.0683,17.0766,62800.0
2013-01-18 13:40:00,20.46,20.47,20.46,20.47,19600.0,17.0766,17.0849,17.0766,17.0849,19600.0
2013-01-18 13:50:00,20.47,20.47,20.46,20.46,32800.0,17.0849,17.0849,17.0766,17.0766,32800.0
2013-01-18 14:00:00,20.46,20.46,20.46,20.46,59600.0,17.0766,17.0766,17.0766,17.0766,59600.0
2013-01-18 14:10:00,20.46,20.47,20.46,20.47,20800.0,17.0766,17.0849,17.0766,17.0849,20800.0
2013-01-18 14:20:00,20.47,20.48,20.47,20.48,38400.0,17.0849,17.0933,17.0849,17.0933,38400.0
2013-01-18 14:30:00,20.48,20.49,20.47,20.49,40000.0,17.0933,17.1016,17.0849,17.1016,40000.0
2013-01-18 14:40:00,20.49,20.5,20.49,20.49,54000.0,17.1016,17.11,17.1016,17.1016,54000.0
2013-01-18 14:50:00,20.49,20.49,20.48,20.49,69200.0,17.1016,17.1016,17.0933,17.1016,69200.0
2013-01-18 15:00:00,20.49,20.49,20.48,20.48,25200.0,17.1016,17.1016,17.0933,17.0933,25200.0
2013-01-18 15:10:00,20.48,20.48,20.48,20.48,32800.0,17.0933,17.0933,17.0933,17.0933,32800.0
2013-01-18 15:20:00,20.48,20.49,20.48,20.49,138400.0,17.0933,17.1016,17.0933,17.1016,138400.0
2013-01-18 15:30:00,20.49,20.5,20.49,20.5,98800.0,17.1016,17.11,17.1016,17.11,98800.0
2013-01-18 15:40:00,20.5,20.5,20.49,20.5,60400.0,17.11,17.11,17.1016,17.11,60400.0
2013-01-18 15:50:00,20.5,20.52,20.49,20.51,64800.0,17.11,17.1267,17.1016,17.1183,64800.0
2013-01-22 09:30:00,20.52,20.55,20.52,20.54,116800.0,17.1267,17.1517,17.1267,17.1434,116800.0
2013-01-22 09:40:00,20.53,20.54,20.52,20.54,24000.0,17.135,17.1434,17.1267,17.1434,24000.0
2013-01-22 09:50:00,20.54,20.54,20.51,20.51,117600.0,17.1434,17.1434,17.1183,17.1183,117600.0
2013-01-22 10:00:00,20.5,20.52,20.49,20.51,90800.0,17.11,17.1267,17.1016,17.1183,90800.0
2013-01-22 10:10:00,20.51,20.51,20.48,20.5,98800.0,17.1183,17.1183,17.0933,17.11,98800.0
2013-01-22 10:20:00,20.5,20.5,20.48,20.48,62800.0,17.11,17.11,17.0933,17.0933,62800.0
2013-01-22 10:30:00,20.49,20.51,20.48,20.51,94800.0,17.1016,17.1183,17.0933,17.1183,94800.0
2013-01-22 10:40:00,20.51,20.53,20.51,20.53,39200.0,17.1183,17.135,17.1183,17.135,39200.0
2013-01-22 10:50:00,20.53,20.54,20.53,20.54,42400.0,17.135,17.1434,17.135,17.1434,42400.0
2013-01-22 11:00:00,20.54,20.54,20.53,20.54,74000.0,17.1434,17.1434,17.135,17.1434,74000.0
2013-01-22 11:10:00,20.54,20.56,20.54,20.56,62800.0,17.1434,17.1601,17.1434,17.1601,62800.0
2013-01-22 11:20:00,20.56,20.57,20.55,20.56,118400.0,17.1601,17.1684,17.1517,17.1601,118400.0
2013-01-22 11:30:00,20.56,20.57,20.56,20.56,211600.0,17.1601,17.1684,17.1601,17.1601,211600.0
2013-01-22 11:40:00,20.56,20.57,20.56,20.57,85200.0,17.1601,17.1684,17.1601,17.1684,85200.0
2013-01-22 11:50:00,20.57,20.61,20.57,20.59,177200.0,17.1684,17.2018,17.1684,17.1851,177200.0
2013-01-22 12:00:00,20.59,20.6,20.59,20.6,68800.0,17.1851,17.1934,17.1851,17.1934,68800.0
2013-01-22 12:10:00,20.6,20.61,20.6,20.61,88400.0,17.1934,17.2018,17.1934,17.2018,88400.0
2013-01-22 12:20:00,20.61,20.61,20.6,20.61,50400.0,17.2018,17.2018,17.1934,17.2018,50400.0
2013-01-22 12:30:00,20.61,20.61,20.61,20.61,86800.0,17.2018,17.2018,17.2018,17.2018,86800.0
2013-01-22 12:40:00,20.61,20.63,20.61,20.61,176000.0,17.2018,17.2185,17.2018,17.2018,176000.0
2013-01-22 12:50:00,20.62,20.62,20.6,20.61,64000.0,17.2101,17.2101,17.1934,17.2018,64000.0
2013-01-22 13:00:00,20.6,20.62,20.6,20.61,42000.0,17.1934,17.2101,17.1934,17.2018,42000.0
2013-01-22 13:10:00,20.61,20.63,20.61,20.62,56000.0,17.2018,17.2185,17.2018,17.2101,56000.0
2013-01-22 13:20:00,20.63,20.63,20.62,20.62,81600.0,17.2185,17.2185,17.2101,17.2101,81600.0
2013-01-22 13:30:00,20.62,20.62,20.61,20.61,60000.0,17.2101,17.2101,17.2018,17.2018,60000.0
2013-01-22 13:40:00,20.61,20.64,20.61,20.63,104400.0,17.2018,17.2268,17.2018,17.2185,104400.0
2013-01-22 13:50:00,20.64,20.64,20.62,20.63,47600.0,17.2268,17.2268,17.2101,17.2185,47600.0
2013-01-22 14:00:00,20.63,20.63,20.62,20.63,43600.0,17.2185,17.2185,17.2101,17.2185,43600.0
2013-01-22 14:10:00,20.63,20.64,20.63,20.64,44400.0,17.2185,17.2268,17.2185,17.2268,44400.0
2013-01-22 14:20:00,20.64,20.64,20.63,20.63,48800.0,17.2268,17.2268,17.2185,17.2185,48800.0
2013-01-22 14:30:00,20.64,20.64,20.63,20.63,25200.0,17.2268,17.2268,17.2185,17.2185,25200.0
2013-01-22 14:40:00,20.64,20.64,20.63,20.64,42400.0,17.2268,17.2268,17.2185,17.2268,42400.0
2013-01-22 14:50:00,20.64,20.65,20.64,20.64,53200.0,17.2268,17.2352,17.2268,17.2268,53200.0
2013-01-22 15:00:00,20.64,20.64,20.63,20.63,41600.0,17.2268,17.2268,17.2185,17.2185,41600.0
2013-01-22 15:10:00,20.63,20.63,20.61,20.62,32000.0,17.2185,17.2185,17.2018,17.2101,32000.0
2013-01-22 15:20:00,20.62,20.64,20.61,20.63,37200.0,17.2101,17.2268,17.2018,17.2185,37200.0
2013-01-22 15:30:00,20.63,20.64,20.63,20.64,317600.0,17.2185,17.2268,17.2185,17.2268,317600.0
2013-01-22 15:40:00,20.64,20.65,20.64,20.65,207600.0,17.2268,17.2352,17.2268,17.2352,207600.0
2013-01-22 15:50:00,20.65,20.67,20.65,20.67,312000.0,17.2352,17.2519,17.2352,17.2519,312000.0
2013-01-23 09:30:00,20.66,20.67,20.63,20.64,84400.0,17.2435,17.2519,17.2185,17.2268,84400.0
2013-01-23 09:40:00,20.64,20.64,20.62,20.64,23600.0,17.2268,17.2268,17.2101,17.2268,23600.0
2013-01-23 09:50:00,20.63,20.65,20.63,20.65,40800.0,17.2185,17.2352,17.2185,17.2352,40800.0
2013-01-23 10:00:00,20.65,20.66,20.64,20.65,388800.0,17.2352,17.2435,17.2268,17.2352,388800.0
2013-01-23 10:10:00,20.65,20.66,20.63,20.63,83200.0,17.2352,17.2435,17.2185,17.2185,83200.0
2013-01-23 10:20:00,20.63,20.65,20.62,20.63,69200.0,17.2185,17.2352,17.2101,17.2185,69200.0
2013-01-23 10:30:00,20.62,20.62,20.61,20.61,138000.0,17.2101,17.2101,17.2018,17.2018,138000.0
2013-01-23 10:40:00,20.61,20.62,20.6,20.6,93200.0,17.2018,17.2101,17.1934,17.1934,93200.0
2013-01-23 10:50:00,20.6,20.62,20.6,20.61,115200.0,17.1934,17.2101,17.1934,17.2018,115200.0
2013-01-23 11:00:00,20.62,20.63,20.61,20.62,102000.0,17.2101,17.2185,17.2018,17.2101,102000.0
2013-01-23 11:10:00,20.62,20.65,20.62,20.65,140400.0,17.2101,17.2352,17.2101,17.2352,140400.0
2013-01-23 11:20:00,20.65,20.65,20.62,20.62,96000.0,17.2352,17.2352,17.2101,17.2101,96000.0
2013-01-23 11:30:00,20.62,20.63,20.62,20.63,599200.0,17.2101,17.2185,17.2101,17.2185,599200.0
2013-01-23 11:40:00,20.63,20.63,20.61,20.61,103200.0,17.2185,17.2185,17.2018,17.2018,103200.0
2013-01-23 11:50:00,20.61,20.63,20.61,20.62,50000.0,17.2018,17.2185,17.2018,17.2101,50000.0
2013-01-23 12:00:00,20.62,20.63,20.62,20.63,132400.0,17.2101,17.2185,17.2101,17.2185,132400.0
2013-01-23 12:10:00,20.63,20.63,20.62,20.62,37200.0,17.2185,17.2185,17.2101,17.2101,37200.0
2013-01-23 12:20:00,20.62,20.62,20.6,20.6,52400.0,17.2101,17.2101,17.1934,17.1934,52400.0
2013-01-23 12:30:00,20.6,20.61,20.6,20.6,50800.0,17.1934,17.2018,17.1934,17.1934,50800.0
2013-01-23 12:40:00,20.6,20.61,20.6,20.6,65200.0,17.1934,17.2018,17.1934,17.1934,65200.0
2013-01-23 12:50:00,20.6,20.62,20.6,20.62,120400.0,17.1934,17.2101,17.1934,17.2101,120400.0
2013-01-23 13:00:00,20.62,20.62,20.61,20.61,279200.0,17.2101,17.2101,17.2018,17.2018,279200.0
2013-01-23 13:10:00,20.61,20.62,20.61,20.61,48800.0,17.2018,17.2101,17.2018,17.2018,48800.0
2013-01-23 13:20:00,20.62,20.63,20.61,20.61,54000.0,17.2101,17.2185,17.2018,17.2018,54000.0
2013-01-23 13:30:00,20.61,20.61,20.6,20.61,69200.0,17.2018,17.2018,17.1934,17.2018,69200.0
2013-01-23 13:40:00,20.62,20.62,20.61,20.62,46400.0,17.2101,17.2101,17.2018,17.2101,46400.0
2013-01-23 13:50:00,20.62,20.63,20.61,20.62,38800.0,17.2101,17.2185,17.2018,17.2101,38800.0
2013-01-23 14:00:00,20.62,20.63,20.61,20.61,50400.0,17.2101,17.2185,17.2018,17.2018,50400.0
2013-01-23 14:10:00,20.61,20.62,20.61,20.62,52000.0,17.2018,17.2101,17.2018,17.2101,52000.0
2013-01-23 14:20:00,20.62,20.63,20.61,20.62,44000.0,17.2101,17.2185,17.2018,17.2101,44000.0
2013-01-23 14:30:00,20.62,20.63,20.61,20.63,124800.0,17.2101,17.2185,17.2018,17.2185,124800.0
2013-01-23 14:40:00,20.63,20.63,20.62,20.63,49200.0,17.2185,17.2185,17.2101,17.2185,49200.0
2013-01-23 14:50:00,20.63,20.63,20.62,20.63,57600.0,17.2185,17.2185,17.2101,17.2185,57600.0
2013-01-23 15:00:00,20.62,20.63,20.62,20.63,53600.0,17.2101,17.2185,17.2101,17.2185,53600.0
2013-01-23 15:10:00,20.63,20.63,20.62,20.62,70400.0,17.2185,17.2185,17.2101,17.2101,70400.0
2013-01-23 15:20:00,20.63,20.63,20.6,20.6,110800.0,17.2185,17.2185,17.1934,17.1934,110800.0
2013-01-23 15:30:00,20.6,20.6,20.59,20.59,104000.0,17.1934,17.1934,17.1851,17.1851,104000.0
2013-01-23 15:40:00,20.59,20.6,20.58,20.59,75600.0,17.1851,17.1934,17.1768,17.1851,75600.0
2013-01-23 15:50:00,20.6,20.6,20.58,20.6,304800.0,17.1934,17.1934,17.1768,17.1934,304800.0
2013-01-24 09:30:00,20.63,20.68,20.62,20.68,103200.0,17.2185,17.2602,17.2101,17.2602,103200.0
2013-01-24 09:40:00,20.7,20.73,20.69,20.72,80400.0,17.2769,17.302,17.2686,17.2936,80400.0
2013-01-24 09:50:00,20.73,20.76,20.73,20.75,157600.0,17.302,17.327,17.302,17.3186,157600.0
2013-01-24 10:00:00,20.75,20.78,20.75,20.76,207600.0,17.3186,17.3437,17.3186,17.327,207600.0
2013-01-24 10:10:00,20.76,20.76,20.73,20.75,129200.0,17.327,17.327,17.302,17.3186,129200.0
2013-01-24 10:20:00,20.75,20.77,20.74,20.77,130000.0,17.3186,17.3353,17.3103,17.3353,130000.0
2013-01-24 10:30:00,20.77,20.77,20.75,20.76,108800.0,17.3353,17.3353,17.3186,17.327,108800.0
2013-01-24 10:40:00,20.75,20.77,20.75,20.77,122000.0,17.3186,17.3353,17.3186,17.3353,122000.0
2013-01-24 10:50:00,20.77,20.78,20.76,20.76,120400.0,17.3353,17.3437,17.327,17.327,120400.0
2013-01-24 11:00:00,20.76,20.79,20.76,20.77,178000.0,17.327,17.352,17.327,17.3353,178000.0
2013-01-24 11:10:00,20.77,20.8,20.77,20.79,200400.0,17.3353,17.3604,17.3353,17.352,200400.0
2013-01-24 11:20:00,20.79,20.83,20.79,20.82,172000.0,17.352,17.3854,17.352,17.3771,172000.0
2013-01-24 11:30:00,20.83,20.83,20.82,20.83,161600.0,17.3854,17.3854,17.3771,17.3854,161600.0
2013-01-24 11:40:00,20.83,20.83,20.82,20.82,113600.0,17.3854,17.3854,17.3771,17.3771,113600.0
2013-01-24 11:50:00,20.82,20.82,20.8,20.81,66800.0,17.3771,17.3771,17.3604,17.3687,66800.0
2013-01-24 12:00:00,20.81,20.81,20.8,20.81,112000.0,17.3687,17.3687,17.3604,17.3687,112000.0
2013-01-24 12:10:00,20.8,20.81,20.78,20.79,84800.0,17.3604,17.3687,17.3437,17.352,84800.0
2013-01-24 12:20:00,20.79,20.8,20.78,20.78,57200.0,17.352,17.3604,17.3437,17.3437,57200.0
2013-01-24 12:30:00,20.78,20.78,20.72,20.72,80800.0,17.3437,17.3437,17.2936,17.2936,80800.0
2013-01-24 12:40:00,20.73,20.74,20.73,20.73,52800.0,17.302,17.3103,17.302,17.302,52800.0
2013-01-24 12:50:00,20.74,20.74,20.69,20.7,117600.0,17.3103,17.3103,17.2686,17.2769,117600.0
2013-01-24 13:00:00,20.69,20.71,20.69,20.71,33600.0,17.2686,17.2853,17.2686,17.2853,33600.0
2013-01-24 13:10:00,20.72,20.74,20.71,20.74,44000.0,17.2936,17.3103,17.2853,17.3103,44000.0
2013-01-24 13:20:00,20.75,20.76,20.75,20.75,48400.0,17.3186,17.327,17.3186,17.3186,48400.0
2013-01-24 13:30:00,20.75,20.75,20.73,20.73,18000.0,17.3186,17.3186,17.302,17.302,18000.0
2013-01-24 13:40:00,20.73,20.73,20.67,20.67,164400.0,17.302,17.302,17.2519,17.2519,164400.0
2013-01-24 13:50:00,20.67,20.68,20.66,20.68,97200.0,17.2519,17.2602,17.2435,17.2602,97200.0
2013-01-24 14:00:00,20.68,20.69,20.67,20.68,27200.0,17.2602,17.2686,17.2519,17.2602,27200.0
2013-01-24 14:10:00,20.69,20.71,20.69,20.7,94400.0,17.2686,17.2853,17.2686,17.2769,94400.0
2013-01-24 14:20:00,20.7,20.7,20.69,20.7,38800.0,17.2769,17.2769,17.2686,17.2769,38800.0
2013-01-24 14:30:00,20.7,20.73,20.7,20.72,63200.0,17.2769,17.302,17.2769,17.2936,63200.0
2013-01-24 14:40:00,20.72,20.74,20.72,20.73,48400.0,17.2936,17.3103,17.2936,17.302,48400.0
2013-01-24 14:50:00,20.73,20.74,20.72,20.72,66000.0,17.302,17.3103,17.2936,17.2936,66000.0
2013-01-24 15:00:00,20.72,20.73,20.71,20.73,97200.0,17.2936,17.302,17.2853,17.302,97200.0
2013-01-24 15:10:00,20.73,20.76,20.73,20.75,84800.0,17.302,17.327,17.302,17.3186,84800.0
2013-01-24 15:20:00,20.75,20.76,20.74,20.75,74800.0,17.3186,17.327,17.3103,17.3186,74800.0
2013-01-24 15:30:00,20.76,20.79,20.76,20.77,142800.0,17.327,17.352,17.327,17.3353,142800.0
2013-01-24 15:40:00,20.77,20.77,20.74,20.74,91600.0,17.3353,17.3353,17.3103,17.3103,91600.0
2013-01-24 15:50:00,20.74,20.76,20.72,20.74,336400.0,17.3103,17.327,17.2936,17.3103,336400.0
2013-01-25 09:30:00,20.84,20.85,20.79,20.8,99600.0,17.3938,17.4021,17.352,17.3604,99600.0
2013-01-25 09:40:00,20.8,20.84,20.8,20.8,48400.0,17.3604,17.3938,17.3604,17.3604,48400.0
2013-01-25 09:50:00,20.8,20.83,20.8,20.82,88000.0,17.3604,17.3854,17.3604,17.3771,88000.0
2013-01-25 10:00:00,20.82,20.82,20.78,20.79,100000.0,17.3771,17.3771,17.3437,17.352,100000.0
2013-01-25 10:10:00,20.79,20.82,20.79,20.81,59600.0,17.352,17.3771,17.352,17.3687,59600.0
2013-01-25 10:20:00,20.81,20.82,20.73,20.73,107200.0,17.3687,17.3771,17.302,17.302,107200.0
2013-01-25 10:30:00,20.74,20.75,20.74,20.75,10400.0,17.3103,17.3186,17.3103,17.3186,10400.0
2013-01-25 10:40:00,20.75,20.77,20.75,20.76,40000.0,17.3186,17.3353,17.3186,17.327,40000.0
2013-01-25 10:50:00,20.76,20.77,20.75,20.77,48000.0,17.327,17.3353,17.3186,17.3353,48000.0
2013-01-25 11:00:00,20.77,20.81,20.76,20.8,144400.0,17.3353,17.3687,17.327,17.3604,144400.0
2013-01-25 11:10:00,20.8,20.81,20.79,20.79,77600.0,17.3604,17.3687,17.352,17.352,77600.0
2013-01-25 11:20:00,20.79,20.82,20.79,20.82,83200.0,17.352,17.3771,17.352,17.3771,83200.0
2013-01-25 11:30:00,20.82,20.84,20.82,20.84,68400.0,17.3771,17.3938,17.3771,17.3938,68400.0
2013-01-25 11:40:00,20.84,20.85,20.83,20.84,61200.0,17.3938,17.4021,17.3854,17.3938,61200.0
2013-01-25 11:50:00,20.83,20.83,20.8,20.81,44000.0,17.3854,17.3854,17.3604,17.3687,44000.0
2013-01-25 12:00:00,20.81,20.85,20.81,20.85,149200.0,17.3687,17.4021,17.3687,17.4021,149200.0
2013-01-25 12:10:00,20.85,20.86,20.85,20.86,46000.0,17.4021,17.4105,17.4021,17.4105,46000.0
2013-01-25 12:20:00,20.86,20.86,20.84,20.84,27200.0,17.4105,17.4105,17.3938,17.3938,27200.0
2013-01-25 12:30:00,20.84,20.84,20.83,20.83,88400.0,17.3938,17.3938,17.3854,17.3854,88400.0
2013-01-25 12:40:00,20.83,20.84,20.83,20.84,56000.0,17.3854,17.3938,17.3854,17.3938,56000.0
2013-01-25 12:50:00,20.83,20.85,20.83,20.83,45200.0,17.3854,17.4021,17.3854,17.3854,45200.0
2013-01-25 13:00:00,20.83,20.84,20.83,20.84,46000.0,17.3854,17.3938,17.3854,17.3938,46000.0
2013-01-25 13:10:00,20.84,20.85,20.83,20.83,81600.0,17.3938,17.4021,17.3854,17.3854,81600.0
2013-01-25 13:20:00,20.83,20.83,20.82,20.83,42800.0,17.3854,17.3854,17.3771,17.3854,42800.0
2013-01-25 13:30:00,20.83,20.84,20.82,20.84,78400.0,17.3854,17.3938,17.3771,17.3938,78400.0
2013-01-25 13:40:00,20.84,20.86,20.84,20.84,63600.0,17.3938,17.4105,17.3938,17.3938,63600.0
2013-01-25 13:50:00,20.84,20.85,20.84,20.85,94800.0,17.3938,17.4021,17.3938,17.4021,94800.0
2013-01-25 14:00:00,20.85,20.86,20.85,20.86,64800.0,17.4021,17.4105,17.4021,17.4105,64800.0
2013-01-25 14:10:00,20.86,20.86,20.85,20.85,32800.0,17.4105,17.4105,17.4021,17.4021,32800.0
2013-01-25 14:20:00,20.85,20.87,20.85,20.86,33600.0,17.4021,17.4188,17.4021,17.4105,33600.0
2013-01-25 14:30:00,20.87,20.87,20.85,20.85,49200.0,17.4188,17.4188,17.4021,17.4021,49200.0
2013-01-25 14:40:00,20.86,20.87,20.85,20.86,44000.0,17.4105,17.4188,17.4021,17.4105,44000.0
2013-01-25 14:50:00,20.86,20.86,20.84,20.84,49600.0,17.4105,17.4105,17.3938,17.3938,49600.0
2013-01-25 15:00:00,20.84,20.85,20.82,20.83,64400.0,17.3938,17.4021,17.3771,17.3854,64400.0
2013-01-25 15:10:00,20.84,20.84,20.81,20.82,91200.0,17.3938,17.3938,17.3687,17.3771,91200.0
2013-01-25 15:20:00,20.82,20.84,20.82,20.84,73200.0,17.3771,17.3938,17.3771,17.3938,73200.0
2013-01-25 15:30:00,20.84,20.85,20.81,20.81,85600.0,17.3938,17.4021,17.3687,17.3687,85600.0
2013-01-25 15:40:00,20.81,20.81,20.79,20.8,114000.0,17.3687,17.3687,17.352,17.3604,114000.0
2013-01-25 15:50:00,20.8,20.86,20.8,20.86,137200.0,17.3604,17.4105,17.3604,17.4105,137200.0
2013-01-28 09:30:00,20.9,20.9,20.85,20.86,121200.0,17.4438,17.4438,17.4021,17.4105,121200.0
2013-01-28 09:40:00,20.86,20.87,20.84,20.84,31600.0,17.4105,17.4188,17.3938,17.3938,31600.0
2013-01-28 09:50:00,20.85,20.85,20.83,20.83,46400.0,17.4021,17.4021,17.3854,17.3854,46400.0
2013-01-28 10:00:00,20.83,20.84,20.76,20.76,81600.0,17.3854,17.3938,17.327,17.327,81600.0
2013-01-28 10:10:00,20.76,20.76,20.73,20.73,58000.0,17.327,17.327,17.302,17.302,58000.0
2013-01-28 10:20:00,20.74,20.78,20.74,20.78,66400.0,17.3103,17.3437,17.3103,17.3437,66400.0
2013-01-28 10:30:00,20.77,20.78,20.75,20.75,265200.0,17.3353,17.3437,17.3186,17.3186,265200.0
2013-01-28 10:40:00,20.75,20.77,20.75,20.76,112800.0,17.3186,17.3353,17.3186,17.327,112800.0
2013-01-28 10:50:00,20.77,20.77,20.74,20.76,120000.0,17.3353,17.3353,17.3103,17.327,120000.0
2013-01-28 11:00:00,20.76,20.79,20.76,20.78,112400.0,17.327,17.352,17.327,17.3437,112400.0
2013-01-28 11:10:00,20.78,20.78,20.77,20.78,50800.0,17.3437,17.3437,17.3353,17.3437,50800.0
2013-01-28 11:20:00,20.78,20.81,20.77,20.81,74000.0,17.3437,17.3687,17.3353,17.3687,74000.0
2013-01-28 11:30:00,20.81,20.82,20.81,20.82,60000.0,17.3687,17.3771,17.3687,17.3771,60000.0
2013-01-28 11:40:00,20.82,20.83,20.81,20.83,69200.0,17.3771,17.3854,17.3687,17.3854,69200.0
2013-01-28 11:50:00,20.83,20.85,20.83,20.84,74000.0,17.3854,17.4021,17.3854,17.3938,74000.0
2013-01-28 12:00:00,20.84,20.87,20.83,20.86,98400.0,17.3938,17.4188,17.3854,17.4105,98400.0
2013-01-28 12:10:00,20.86,20.87,20.86,20.86,73200.0,17.4105,17.4188,17.4105,17.4105,73200.0
2013-01-28 12:20:00,20.86,20.87,20.85,20.86,45600.0,17.4105,17.4188,17.4021,17.4105,45600.0
2013-01-28 12:30:00,20.86,20.87,20.86,20.86,79600.0,17.4105,17.4188,17.4105,17.4105,79600.0
2013-01-28 12:40:00,20.86,20.86,20.85,20.86,36800.0,17.4105,17.4105,17.4021,17.4105,36800.0
2013-01-28 12:50:00,20.86,20.86,20.85,20.85,84800.0,17.4105,17.4105,17.4021,17.4021,84800.0
2013-01-28 13:00:00,20.85,20.85,20.81,20.82,47600.0,17.4021,17.4021,17.3687,17.3771,47600.0
2013-01-28 13:10:00,20.82,20.83,20.81,20.82,206400.0,17.3771,17.3854,17.3687,17.3771,206400.0
2013-01-28 13:20:00,20.82,20.83,20.82,20.82,109600.0,17.3771,17.3854,17.3771,17.3771,109600.0
2013-01-28 13:30:00,20.82,20.85,20.82,20.84,48800.0,17.3771,17.4021,17.3771,17.3938,48800.0
2013-01-28 13:40:00,20.84,20.84,20.83,20.84,28000.0,17.3938,17.3938,17.3854,17.3938,28000.0
2013-01-28 13:50:00,20.84,20.85,20.83,20.85,39200.0,17.3938,17.4021,17.3854,17.4021,39200.0
2013-01-28 14:00:00,20.84,20.85,20.84,20.85,17600.0,17.3938,17.4021,17.3938,17.4021,17600.0
2013-01-28 14:10:00,20.85,20.87,20.85,20.86,29200.0,17.4021,17.4188,17.4021,17.4105,29200.0
2013-01-28 14:20:00,20.86,20.86,20.84,20.86,115200.0,17.4105,17.4105,17.3938,17.4105,115200.0
2013-01-28 14:30:00,20.86,20.86,20.85,20.85,49600.0,17.4105,17.4105,17.4021,17.4021,49600.0
2013-01-28 14:40:00,20.85,20.86,20.84,20.86,47200.0,17.4021,17.4105,17.3938,17.4105,47200.0
2013-01-28 14:50:00,20.86,20.88,20.86,20.87,44000.0,17.4105,17.4271,17.4105,17.4188,44000.0
2013-01-28 15:00:00,20.87,20.89,20.86,20.87,63600.0,17.4188,17.4355,17.4105,17.4188,63600.0
2013-01-28 15:10:00,20.87,20.88,20.86,20.86,66400.0,17.4188,17.4271,17.4105,17.4105,66400.0
2013-01-28 15:20:00,20.86,20.97,20.82,20.83,3178000.0,17.4105,17.5023,17.3771,17.3854,3178000.0
2013-01-28 15:30:00,20.82,20.85,20.82,20.84,63200.0,17.3771,17.4021,17.3771,17.3938,63200.0
2013-01-28 15:40:00,20.84,20.85,20.84,20.84,106000.0,17.3938,17.4021,17.3938,17.3938,106000.0
2013-01-28 15:50:00,20.84,20.85,20.82,20.84,123600.0,17.3938,17.4021,17.3771,17.3938,123600.0
2013-01-29 09:30:00,20.81,20.83,20.78,20.79,220800.0,17.3687,17.3854,17.3437,17.352,220800.0
2013-01-29 09:40:00,20.79,20.81,20.78,20.8,164800.0,17.352,17.3687,17.3437,17.3604,164800.0
2013-01-29 09:50:00,20.8,20.84,20.8,20.81,230800.0,17.3604,17.3938,17.3604,17.3687,230800.0
2013-01-29 10:00:00,20.81,20.81,20.76,20.77,119200.0,17.3687,17.3687,17.327,17.3353,119200.0
2013-01-29 10:10:00,20.76,20.8,20.76,20.8,140800.0,17.327,17.3604,17.327,17.3604,140800.0
2013-01-29 10:20:00,20.8,20.83,20.8,20.81,86000.0,17.3604,17.3854,17.3604,17.3687,86000.0
2013-01-29 10:30:00,20.81,20.82,20.78,20.78,46000.0,17.3687,17.3771,17.3437,17.3437,46000.0
2013-01-29 10:40:00,20.78,20.83,20.78,20.82,152000.0,17.3437,17.3854,17.3437,17.3771,152000.0
2013-01-29 10:50:00,20.82,20.84,20.82,20.84,61600.0,17.3771,17.3938,17.3771,17.3938,61600.0
2013-01-29 11:00:00,20.84,20.85,20.83,20.84,116000.0,17.3938,17.4021,17.3854,17.3938,116000.0
2013-01-29 11:10:00,20.84,20.84,20.82,20.84,25600.0,17.3938,17.3938,17.3771,17.3938,25600.0
2013-01-29 11:20:00,20.84,20.86,20.84,20.85,63600.0,17.3938,17.4105,17.3938,17.4021,63600.0
2013-01-29 11:30:00,20.85,20.86,20.85,20.85,74000.0,17.4021,17.4105,17.4021,17.4021,74000.0
2013-01-29 11:40:00,20.85,20.86,20.85,20.85,66800.0,17.4021,17.4105,17.4021,17.4021,66800.0
2013-01-29 11:50:00,20.85,20.86,20.81,20.83,110800.0,17.4021,17.4105,17.3687,17.3854,110800.0
2013-01-29 12:00:00,20.82,20.82,20.81,20.81,104400.0,17.3771,17.3771,17.3687,17.3687,104400.0
2013-01-29 12:10:00,20.81,20.82,20.81,20.82,71200.0,17.3687,17.3771,17.3687,17.3771,71200.0
2013-01-29 12:20:00,20.82,20.82,20.8,20.8,105600.0,17.3771,17.3771,17.3604,17.3604,105600.0
2013-01-29 12:30:00,20.8,20.82,20.8,20.82,99600.0,17.3604,17.3771,17.3604,17.3771,99600.0
2013-01-29 12:40:00,20.82,20.83,20.82,20.82,53600.0,17.3771,17.3854,17.3771,17.3771,53600.0
2013-01-29 12:50:00,20.82,20.84,20.82,20.84,181600.0,17.3771,17.3938,17.3771,17.3938,181600.0
2013-01-29 13:00:00,20.84,20.84,20.82,20.82,61600.0,17.3938,17.3938,17.3771,17.3771,61600.0
2013-01-29 13:10:00,20.82,20.82,20.81,20.82,63600.0,17.3771,17.3771,17.3687,17.3771,63600.0
2013-01-29 13:20:00,20.82,20.82,20.81,20.81,45600.0,17.3771,17.3771,17.3687,17.3687,45600.0
2013-01-29 13:30:00,20.81,20.84,20.8,20.84,142400.0,17.3687,17.3938,17.3604,17.3938,142400.0
2013-01-29 13:40:00,20.83,20.84,20.81,20.82,35600.0,17.3854,17.3938,17.3687,17.3771,35600.0
2013-01-29 13:50:00,20.81,20.82,20.81,20.82,69200.0,17.3687,17.3771,17.3687,17.3771,69200.0
2013-01-29 14:00:00,20.82,20.83,20.81,20.82,102400.0,17.3771,17.3854,17.3687,17.3771,102400.0
2013-01-29 14:10:00,20.82,20.82,20.8,20.8,73200.0,17.3771,17.3771,17.3604,17.3604,73200.0
2013-01-29 14:20:00,20.8,20.8,20.79,20.79,76000.0,17.3604,17.3604,17.352,17.352,76000.0
2013-01-29 14:30:00,20.79,20.8,20.78,20.79,114800.0,17.352,17.3604,17.3437,17.352,114800.0
2013-01-29 14:40:00,20.8,20.8,20.77,20.78,73600.0,17.3604,17.3604,17.3353,17.3437,73600.0
2013-01-29 14:50:00,20.78,20.78,20.77,20.77,38400.0,17.3437,17.3437,17.3353,17.3353,38400.0
2013-01-29 15:00:00,20.78,20.79,20.77,20.77,71200.0,17.3437,17.352,17.3353,17.3353,71200.0
2013-01-29 15:10:00,20.78,20.8,20.78,20.79,96400.0,17.3437,17.3604,17.3437,17.352,96400.0
2013-01-29 15:20:00,20.79,20.8,20.78,20.79,75600.0,17.352,17.3604,17.3437,17.352,75600.0
2013-01-29 15:30:00,20.79,20.81,20.78,20.81,120800.0,17.352,17.3687,17.3437,17.3687,120800.0
2013-01-29 15:40:00,20.8,20.82,20.8,20.81,84000.0,17.3604,17.3771,17.3604,17.3687,84000.0
2013-01-29 15:50:00,20.81,20.86,20.8,20.85,519200.0,17.3687,17.4105,17.3604,17.4021,519200.0
2013-01-30 09:30:00,20.83,20.83,20.79,20.81,117200.0,17.3854,17.3854,17.352,17.3687,117200.0
2013-01-30 09:40:00,20.81,20.81,20.8,20.81,33600.0,17.3687,17.3687,17.3604,17.3687,33600.0
2013-01-30 09:50:00,20.81,20.81,20.74,20.74,55600.0,17.3687,17.3687,17.3103,17.3103,55600.0
2013-01-30 10:00:00,20.74,20.74,20.7,20.7,70400.0,17.3103,17.3103,17.2769,17.2769,70400.0
2013-01-30 10:10:00,20.7,20.71,20.68,20.7,44800.0,17.2769,17.2853,17.2602,17.2769,44800.0
2013-01-30 10:20:00,20.7,20.71,20.66,20.68,55600.0,17.2769,17.2853,17.2435,17.2602,55600.0
2013-01-30 10:30:00,20.68,20.7,20.68,20.68,66400.0,17.2602,17.2769,17.2602,17.2602,66400.0
2013-01-30 10:40:00,20.67,20.7,20.66,20.7,38400.0,17.2519,17.2769,17.2435,17.2769,38400.0
2013-01-30 10:50:00,20.69,20.71,20.69,20.7,40400.0,17.2686,17.2853,17.2686,17.2769,40400.0
2013-01-30 11:00:00,20.7,20.73,20.7,20.73,44000.0,17.2769,17.302,17.2769,17.302,44000.0
2013-01-30 11:10:00,20.72,20.72,20.7,20.7,67600.0,17.2936,17.2936,17.2769,17.2769,67600.0
2013-01-30 11:20:00,20.7,20.71,20.7,20.71,43600.0,17.2769,17.2853,17.2769,17.2853,43600.0
2013-01-30 11:30:00,20.71,20.77,20.71,20.77,97600.0,17.2853,17.3353,17.2853,17.3353,97600.0
2013-01-30 11:40:00,20.77,20.77,20.75,20.75,56400.0,17.3353,17.3353,17.3186,17.3186,56400.0
2013-01-30 11:50:00,20.75,20.76,20.73,20.73,61200.0,17.3186,17.327,17.302,17.302,61200.0
2013-01-30 12:00:00,20.73,20.74,20.72,20.73,50800.0,17.302,17.3103,17.2936,17.302,50800.0
2013-01-30 12:10:00,20.73,20.74,20.71,20.72,73200.0,17.302,17.3103,17.2853,17.2936,73200.0
2013-01-30 12:20:00,20.72,20.72,20.71,20.72,11200.0,17.2936,17.2936,17.2853,17.2936,11200.0
2013-01-30 12:30:00,20.72,20.72,20.7,20.71,60800.0,17.2936,17.2936,17.2769,17.2853,60800.0
2013-01-30 12:40:00,20.71,20.73,20.71,20.73,26400.0,17.2853,17.302,17.2853,17.302,26400.0
2013-01-30 12:50:00,20.72,20.73,20.72,20.73,42000.0,17.2936,17.302,17.2936,17.302,42000.0
2013-01-30 13:00:00,20.72,20.74,20.72,20.74,78400.0,17.2936,17.3103,17.2936,17.3103,78400.0
2013-01-30 13:10:00,20.73,20.73,20.69,20.7,56800.0,17.302,17.302,17.2686,17.2769,56800.0
2013-01-30 13:20:00,20.7,20.74,20.7,20.73,70400.0,17.2769,17.3103,17.2769,17.302,70400.0
2013-01-30 13:30:00,20.73,20.73,20.71,20.72,41600.0,17.302,17.302,17.2853,17.2936,41600.0
2013-01-30 13:40:00,20.72,20.73,20.7,20.7,35600.0,17.2936,17.302,17.2769,17.2769,35600.0
2013-01-30 13:50:00,20.7,20.71,20.7,20.7,100800.0,17.2769,17.2853,17.2769,17.2769,100800.0
2013-01-30 14:00:00,20.71,20.71,20.69,20.69,53600.0,17.2853,17.2853,17.2686,17.2686,53600.0
2013-01-30 14:10:00,20.69,20.71,20.68,20.68,67600.0,17.2686,17.2853,17.2602,17.2602,67600.0
2013-01-30 14:20:00,20.68,20.69,20.65,20.67,82400.0,17.2602,17.2686,17.2352,17.2519,82400.0
2013-01-30 14:30:00,20.67,20.68,20.64,20.66,60000.0,17.2519,17.2602,17.2268,17.2435,60000.0
2013-01-30 14:40:00,20.66,20.67,20.61,20.62,115200.0,17.2435,17.2519,17.2018,17.2101,115200.0
2013-01-30 14:50:00,20.62,20.63,20.61,20.63,94800.0,17.2101,17.2185,17.2018,17.2185,94800.0
2013-01-30 15:00:00,20.62,20.64,20.62,20.62,124800.0,17.2101,17.2268,17.2101,17.2101,124800.0
2013-01-30 15:10:00,20.62,20.63,20.59,20.59,102800.0,17.2101,17.2185,17.1851,17.1851,102800.0
2013-01-30 15:20:00,20.59,20.6,20.58,20.58,156400.0,17.1851,17.1934,17.1768,17.1768,156400.0
2013-01-30 15:30:00,20.58,20.58,20.54,20.55,112800.0,17.1768,17.1768,17.1434,17.1517,112800.0
2013-01-30 15:40:00,20.56,20.57,20.52,20.57,157600.0,17.1601,17.1684,17.1267,17.1684,157600.0
2013-01-30 15:50:00,20.57,20.61,20.55,20.6,266000.0,17.1684,17.2018,17.1517,17.1934,266000.0
2013-01-31 09:30:00,20.56,20.59,20.54,20.57,76000.0,17.1601,17.1851,17.1434,17.1684,76000.0
2013-01-31 09:40:00,20.56,20.65,20.56,20.62,40400.0,17.1601,17.2352,17.1601,17.2101,40400.0
2013-01-31 09:50:00,20.62,20.66,20.62,20.63,67200.0,17.2101,17.2435,17.2101,17.2185,67200.0
2013-01-31 10:00:00,20.62,20.62,20.59,20.61,72800.0,17.2101,17.2101,17.1851,17.2018,72800.0
2013-01-31 10:10:00,20.61,20.63,20.6,20.61,91600.0,17.2018,17.2185,17.1934,17.2018,91600.0
2013-01-31 10:20:00,20.61,20.63,20.61,20.62,106000.0,17.2018,17.2185,17.2018,17.2101,106000.0
2013-01-31 10:30:00,20.61,20.68,20.61,20.66,300800.0,17.2018,17.2602,17.2018,17.2435,300800.0
2013-01-31 10:40:00,20.67,20.68,20.66,20.66,60000.0,17.2519,17.2602,17.2435,17.2435,60000.0
2013-01-31 10:50:00,20.66,20.68,20.65,20.66,142400.0,17.2435,17.2602,17.2352,17.2435,142400.0
2013-01-31 11:00:00,20.66,20.66,20.64,20.65,236800.0,17.2435,17.2435,17.2268,17.2352,236800.0
2013-01-31 11:10:00,20.65,20.65,20.61,20.61,198400.0,17.2352,17.2352,17.2018,17.2018,198400.0
2013-01-31 11:20:00,20.61,20.63,20.61,20.63,145600.0,17.2018,17.2185,17.2018,17.2185,145600.0
2013-01-31 11:30:00,20.62,20.62,20.6,20.61,206800.0,17.2101,17.2101,17.1934,17.2018,206800.0
2013-01-31 11:40:00,20.61,20.62,20.6,20.62,172000.0,17.2018,17.2101,17.1934,17.2101,172000.0
2013-01-31 11:50:00,20.62,20.62,20.61,20.61,58000.0,17.2101,17.2101,17.2018,17.2018,58000.0
2013-01-31 12:00:00,20.61,20.62,20.61,20.61,76000.0,17.2018,17.2101,17.2018,17.2018,76000.0
2013-01-31 12:10:00,20.62,20.65,20.61,20.64,87200.0,17.2101,17.2352,17.2018,17.2268,87200.0
2013-01-31 12:20:00,20.64,20.65,20.64,20.64,101600.0,17.2268,17.2352,17.2268,17.2268,101600.0
2013-01-31 12:30:00,20.64,20.66,20.64,20.66,28400.0,17.2268,17.2435,17.2268,17.2435,28400.0
2013-01-31 12:40:00,20.66,20.7,20.66,20.7,79200.0,17.2435,17.2769,17.2435,17.2769,79200.0
2013-01-31 12:50:00,20.7,20.71,20.69,20.69,35200.0,17.2769,17.2853,17.2686,17.2686,35200.0
2013-01-31 13:00:00,20.7,20.7,20.68,20.68,182400.0,17.2769,17.2769,17.2602,17.2602,182400.0
2013-01-31 13:10:00,20.68,20.69,20.68,20.69,42000.0,17.2602,17.2686,17.2602,17.2686,42000.0
2013-01-31 13:20:00,20.69,20.69,20.68,20.68,18800.0,17.2686,17.2686,17.2602,17.2602,18800.0
2013-01-31 13:30:00,20.68,20.69,20.68,20.68,63200.0,17.2602,17.2686,17.2602,17.2602,63200.0
2013-01-31 13:40:00,20.68,20.71,20.68,20.69,152400.0,17.2602,17.2853,17.2602,17.2686,152400.0
2013-01-31 13:50:00,20.7,20.7,20.69,20.69,12800.0,17.2769,17.2769,17.2686,17.2686,12800.0
2013-01-31 14:00:00,20.69,20.69,20.68,20.68,49200.0,17.2686,17.2686,17.2602,17.2602,49200.0
2013-01-31 14:10:00,20.68,20.68,20.67,20.68,62800.0,17.2602,17.2602,17.2519,17.2602,62800.0
2013-01-31 14:20:00,20.67,20.68,20.67,20.68,124400.0,17.2519,17.2602,17.2519,17.2602,124400.0
2013-01-31 14:30:00,20.68,20.69,20.68,20.69,70800.0,17.2602,17.2686,17.2602,17.2686,70800.0
2013-01-31 14:40:00,20.68,20.69,20.68,20.69,51200.0,17.2602,17.2686,17.2602,17.2686,51200.0
2013-01-31 14:50:00,20.69,20.69,20.68,20.68,92400.0,17.2686,17.2686,17.2602,17.2602,92400.0
2013-01-31 15:00:00,20.67,20.67,20.62,20.64,288400.0,17.2519,17.2519,17.2101,17.2268,288400.0
2013-01-31 15:10:00,20.64,20.65,20.64,20.65,107200.0,17.2268,17.2352,17.2268,17.2352,107200.0
2013-01-31 15:20:00,20.65,20.65,20.63,20.65,248000.0,17.2352,17.2352,17.2185,17.2352,248000.0
2013-01-31 15:30:00,20.64,20.69,20.64,20.68,187200.0,17.2268,17.2686,17.2268,17.2602,187200.0
2013-01-31 15:40:00,20.68,20.68,20.67,20.67,118000.0,17.2602,17.2602,17.2519,17.2519,118000.0
2013-01-31 15:50:00,20.67,20.7,20.66,20.67,564000.0,17.2519,17.2769,17.2435,17.2519,564000.0
2013-02-01 09:30:00,20.82,20.82,20.76,20.78,162000.0,17.3771,17.3771,17.327,17.3437,162000.0
2013-02-01 09:40:00,20.77,20.81,20.77,20.79,51600.0,17.3353,17.3687,17.3353,17.352,51600.0
2013-02-01 09:50:00,20.79,20.82,20.77,20.78,93200.0,17.352,17.3771,17.3353,17.3437,93200.0
2013-02-01 10:00:00,20.79,20.87,20.79,20.86,281200.0,17.352,17.4188,17.352,17.4105,281200.0
2013-02-01 10:10:00,20.85,20.85,20.83,20.84,90800.0,17.4021,17.4021,17.3854,17.3938,90800.0
2013-02-01 10:20:00,20.84,20.85,20.78,20.79,20000.0,17.3938,17.4021,17.3437,17.352,20000.0
2013-02-01 10:30:00,20.78,20.81,20.78,20.8,88800.0,17.3437,17.3687,17.3437,17.3604,88800.0
2013-02-01 10:40:00,20.8,20.84,20.8,20.83,47600.0,17.3604,17.3938,17.3604,17.3854,47600.0
2013-02-01 10:50:00,20.83,20.85,20.81,20.85,34000.0,17.3854,17.4021,17.3687,17.4021,34000.0
2013-02-01 11:00:00,20.85,20.86,20.84,20.85,49600.0,17.4021,17.4105,17.3938,17.4021,49600.0
2013-02-01 11:10:00,20.85,20.86,20.85,20.85,31600.0,17.4021,17.4105,17.4021,17.4021,31600.0
2013-02-01 11:20:00,20.85,20.86,20.84,20.84,27200.0,17.4021,17.4105,17.3938,17.3938,27200.0
2013-02-01 11:30:00,20.84,20.86,20.84,20.86,36000.0,17.3938,17.4105,17.3938,17.4105,36000.0
2013-02-01 11:40:00,20.87,20.89,20.87,20.88,52400.0,17.4188,17.4355,17.4188,17.4271,52400.0
2013-02-01 11:50:00,20.88,20.91,20.87,20.9,64000.0,17.4271,17.4522,17.4188,17.4438,64000.0
2013-02-01 12:00:00,20.91,20.93,20.9,20.93,74800.0,17.4522,17.4689,17.4438,17.4689,74800.0
2013-02-01 12:10:00,20.93,20.94,20.92,20.93,86000.0,17.4689,17.4772,17.4605,17.4689,86000.0
2013-02-01 12:20:00,20.93,20.94,20.93,20.94,24400.0,17.4689,17.4772,17.4689,17.4772,24400.0
2013-02-01 12:30:00,20.94,20.96,20.93,20.93,121600.0,17.4772,17.4939,17.4689,17.4689,121600.0
2013-02-01 12:40:00,20.93,20.93,20.93,20.93,17200.0,17.4689,17.4689,17.4689,17.4689,17200.0
2013-02-01 12:50:00,20.93,20.94,20.93,20.94,19200.0,17.4689,17.4772,17.4689,17.4772,19200.0
2013-02-01 13:00:00,20.94,20.94,20.93,20.93,74800.0,17.4772,17.4772,17.4689,17.4689,74800.0
2013-02-01 13:10:00,20.93,20.94,20.92,20.93,9600.0,17.4689,17.4772,17.4605,17.4689,9600.0
2013-02-01 13:20:00,20.92,20.93,20.92,20.92,48800.0,17.4605,17.4689,17.4605,17.4605,48800.0
2013-02-01 13:30:00,20.93,20.93,20.93,20.93,72400.0,17.4689,17.4689,17.4689,17.4689,72400.0
2013-02-01 13:40:00,20.93,20.93,20.92,20.93,42000.0,17.4689,17.4689,17.4605,17.4689,42000.0
2013-02-01 13:50:00,20.93,20.95,20.93,20.94,135600.0,17.4689,17.4856,17.4689,17.4772,135600.0
2013-02-01 14:00:00,20.94,20.94,20.93,20.93,58800.0,17.4772,17.4772,17.4689,17.4689,58800.0
2013-02-01 14:10:00,20.94,20.94,20.93,20.94,40400.0,17.4772,17.4772,17.4689,17.4772,40400.0
2013-02-01 14:20:00,20.94,20.95,20.93,20.93,295200.0,17.4772,17.4856,17.4689,17.4689,295200.0
2013-02-01 14:30:00,20.93,20.93,20.93,20.93,27200.0,17.4689,17.4689,17.4689,17.4689,27200.0
2013-02-01 14:40:00,20.93,20.94,20.93,20.93,35600.0,17.4689,17.4772,17.4689,17.4689,35600.0
2013-02-01 14:50:00,20.93,20.93,20.91,20.92,41200.0,17.4689,17.4689,17.4522,17.4605,41200.0
2013-02-01 15:00:00,20.92,20.92,20.91,20.91,60000.0,17.4605,17.4605,17.4522,17.4522,60000.0
2013-02-01 15:10:00,20.92,20.92,20.92,20.92,139200.0,17.4605,17.4605,17.4605,17.4605,139200.0
2013-02-01 15:20:00,20.91,20.92,20.9,20.91,90000.0,17.4522,17.4605,17.4438,17.4522,90000.0
2013-02-01 15:30:00,20.91,20.92,20.9,20.91,63600.0,17.4522,17.4605,17.4438,17.4522,63600.0
2013-02-01 15:40:00,20.92,20.96,20.92,20.96,178800.0,17.4605,17.4939,17.4605,17.4939,178800.0
2013-02-01 15:50:00,20.96,20.96,20.89,20.89,128000.0,17.4939,17.4939,17.4355,17.4355,128000.0
2013-02-04 09:30:00,20.78,20.79,20.71,20.78,144400.0,17.3437,17.352,17.2853,17.3437,144400.0
2013-02-04 09:40:00,20.78,20.79,20.76,20.78,128800.0,17.3437,17.352,17.327,17.3437,128800.0
2013-02-04 09:50:00,20.8,20.84,20.79,20.82,30800.0,17.3604,17.3938,17.352,17.3771,30800.0
2013-02-04 10:00:00,20.82,20.83,20.79,20.83,68800.0,17.3771,17.3854,17.352,17.3854,68800.0
2013-02-04 10:10:00,20.81,20.81,20.77,20.77,80400.0,17.3687,17.3687,17.3353,17.3353,80400.0
2013-02-04 10:20:00,20.77,20.78,20.77,20.77,26800.0,17.3353,17.3437,17.3353,17.3353,26800.0
2013-02-04 10:30:00,20.77,20.77,20.75,20.75,24800.0,17.3353,17.3353,17.3186,17.3186,24800.0
2013-02-04 10:40:00,20.75,20.76,20.72,20.73,42400.0,17.3186,17.327,17.2936,17.302,42400.0
2013-02-04 10:50:00,20.73,20.74,20.71,20.71,58000.0,17.302,17.3103,17.2853,17.2853,58000.0
2013-02-04 11:00:00,20.72,20.72,20.7,20.72,48000.0,17.2936,17.2936,17.2769,17.2936,48000.0
2013-02-04 11:10:00,20.72,20.73,20.71,20.71,78800.0,17.2936,17.302,17.2853,17.2853,78800.0
2013-02-04 11:20:00,20.71,20.72,20.7,20.7,46000.0,17.2853,17.2936,17.2769,17.2769,46000.0
2013-02-04 11:30:00,20.69,20.69,20.68,20.68,80800.0,17.2686,17.2686,17.2602,17.2602,80800.0
2013-02-04 11:40:00,20.68,20.69,20.66,20.69,179600.0,17.2602,17.2686,17.2435,17.2686,179600.0
2013-02-04 11:50:00,20.69,20.7,20.67,20.67,132000.0,17.2686,17.2769,17.2519,17.2519,132000.0
2013-02-04 12:00:00,20.67,20.67,20.62,20.63,248400.0,17.2519,17.2519,17.2101,17.2185,248400.0
2013-02-04 12:10:00,20.63,20.66,20.62,20.66,98800.0,17.2185,17.2435,17.2101,17.2435,98800.0
2013-02-04 12:20:00,20.66,20.68,20.64,20.68,75200.0,17.2435,17.2602,17.2268,17.2602,75200.0
2013-02-04 12:30:00,20.67,20.7,20.67,20.7,65600.0,17.2519,17.2769,17.2519,17.2769,65600.0
2013-02-04 12:40:00,20.7,20.7,20.69,20.7,32800.0,17.2769,17.2769,17.2686,17.2769,32800.0
2013-02-04 12:50:00,20.7,20.7,20.69,20.69,18000.0,17.2769,17.2769,17.2686,17.2686,18000.0
2013-02-04 13:00:00,20.68,20.71,20.68,20.71,62400.0,17.2602,17.2853,17.2602,17.2853,62400.0
2013-02-04 13:10:00,20.71,20.71,20.68,20.7,24400.0,17.2853,17.2853,17.2602,17.2769,24400.0
2013-02-04 13:20:00,20.7,20.71,20.7,20.7,47600.0,17.2769,17.2853,17.2769,17.2769,47600.0
2013-02-04 13:30:00,20.69,20.69,20.67,20.67,30800.0,17.2686,17.2686,17.2519,17.2519,30800.0
2013-02-04 13:40:00,20.67,20.68,20.66,20.67,68400.0,17.2519,17.2602,17.2435,17.2519,68400.0
2013-02-04 13:50:00,20.67,20.68,20.66,20.68,32400.0,17.2519,17.2602,17.2435,17.2602,32400.0
2013-02-04 14:00:00,20.68,20.68,20.66,20.67,44800.0,17.2602,17.2602,17.2435,17.2519,44800.0
2013-02-04 14:10:00,20.67,20.68,20.67,20.67,38000.0,17.2519,17.2602,17.2519,17.2519,38000.0
2013-02-04 14:20:00,20.67,20.69,20.66,20.69,97200.0,17.2519,17.2686,17.2435,17.2686,97200.0
2013-02-04 14:30:00,20.69,20.71,20.69,20.69,98800.0,17.2686,17.2853,17.2686,17.2686,98800.0
2013-02-04 14:40:00,20.69,20.71,20.69,20.69,208800.0,17.2686,17.2853,17.2686,17.2686,208800.0
2013-02-04 14:50:00,20.7,20.71,20.67,20.71,84400.0,17.2769,17.2853,17.2519,17.2853,84400.0
2013-02-04 15:00:00,20.71,20.72,20.69,20.69,196400.0,17.2853,17.2936,17.2686,17.2686,196400.0
2013-02-04 15:10:00,20.69,20.7,20.68,20.69,74400.0,17.2686,17.2769,17.2602,17.2686,74400.0
2013-02-04 15:20:00,20.7,20.7,20.67,20.69,76400.0,17.2769,17.2769,17.2519,17.2686,76400.0
2013-02-04 15:30:00,20.69,20.69,20.64,20.65,89600.0,17.2686,17.2686,17.2268,17.2352,89600.0
2013-02-04 15:40:00,20.64,20.65,20.63,20.63,121600.0,17.2268,17.2352,17.2185,17.2185,121600.0
2013-02-04 15:50:00,20.62,20.65,20.61,20.65,285600.0,17.2101,17.2352,17.2018,17.2352,285600.0
2013-02-05 09:30:00,20.76,20.76,20.72,20.73,158000.0,17.327,17.327,17.2936,17.302,158000.0
2013-02-05 09:40:00,20.74,20.77,20.73,20.76,246000.0,17.3103,17.3353,17.302,17.327,246000.0
2013-02-05 09:50:00,20.77,20.8,20.77,20.78,77600.0,17.3353,17.3604,17.3353,17.3437,77600.0
2013-02-05 10:00:00,20.79,20.82,20.77,20.81,29600.0,17.352,17.3771,17.3353,17.3687,29600.0
2013-02-05 10:10:00,20.81,20.81,20.79,20.79,79600.0,17.3687,17.3687,17.352,17.352,79600.0
2013-02-05 10:20:00,20.79,20.84,20.79,20.82,111600.0,17.352,17.3938,17.352,17.3771,111600.0
2013-02-05 10:30:00,20.82,20.85,20.81,20.85,88800.0,17.3771,17.4021,17.3687,17.4021,88800.0
2013-02-05 10:40:00,20.85,20.86,20.85,20.85,94000.0,17.4021,17.4105,17.4021,17.4021,94000.0
2013-02-05 10:50:00,20.85,20.85,20.84,20.84,91600.0,17.4021,17.4021,17.3938,17.3938,91600.0
2013-02-05 11:00:00,20.84,20.85,20.82,20.82,34000.0,17.3938,17.4021,17.3771,17.3771,34000.0
2013-02-05 11:10:00,20.83,20.83,20.81,20.81,65200.0,17.3854,17.3854,17.3687,17.3687,65200.0
2013-02-05 11:20:00,20.81,20.82,20.8,20.82,49600.0,17.3687,17.3771,17.3604,17.3771,49600.0
2013-02-05 11:30:00,20.81,20.83,20.81,20.81,39200.0,17.3687,17.3854,17.3687,17.3687,39200.0
2013-02-05 11:40:00,20.81,20.82,20.8,20.8,36800.0,17.3687,17.3771,17.3604,17.3604,36800.0
2013-02-05 11:50:00,20.8,20.81,20.8,20.81,48000.0,17.3604,17.3687,17.3604,17.3687,48000.0
2013-02-05 12:00:00,20.81,20.82,20.8,20.81,51600.0,17.3687,17.3771,17.3604,17.3687,51600.0
2013-02-05 12:10:00,20.81,20.82,20.81,20.82,35200.0,17.3687,17.3771,17.3687,17.3771,35200.0
2013-02-05 12:20:00,20.82,20.82,20.8,20.8,14000.0,17.3771,17.3771,17.3604,17.3604,14000.0
2013-02-05 12:30:00,20.8,20.81,20.8,20.81,23600.0,17.3604,17.3687,17.3604,17.3687,23600.0
2013-02-05 12:40:00,20.81,20.83,20.81,20.83,22800.0,17.3687,17.3854,17.3687,17.3854,22800.0
2013-02-05 12:50:00,20.82,20.83,20.82,20.83,34400.0,17.3771,17.3854,17.3771,17.3854,34400.0
2013-02-05 13:00:00,20.83,20.83,20.82,20.83,28000.0,17.3854,17.3854,17.3771,17.3854,28000.0
2013-02-05 13:10:00,20.83,20.83,20.81,20.81,27600.0,17.3854,17.3854,17.3687,17.3687,27600.0
2013-02-05 13:20:00,20.81,20.84,20.81,20.84,18800.0,17.3687,17.3938,17.3687,17.3938,18800.0
2013-02-05 13:30:00,20.84,20.84,20.84,20.84,18800.0,17.3938,17.3938,17.3938,17.3938,18800.0
2013-02-05 13:40:00,20.84,20.85,20.84,20.84,29200.0,17.3938,17.4021,17.3938,17.3938,29200.0
2013-02-05 13:50:00,20.84,20.84,20.82,20.82,68800.0,17.3938,17.3938,17.3771,17.3771,68800.0
2013-02-05 14:00:00,20.82,20.84,20.82,20.83,34000.0,17.3771,17.3938,17.3771,17.3854,34000.0
2013-02-05 14:10:00,20.84,20.85,20.83,20.85,104800.0,17.3938,17.4021,17.3854,17.4021,104800.0
2013-02-05 14:20:00,20.85,20.86,20.83,20.84,65600.0,17.4021,17.4105,17.3854,17.3938,65600.0
2013-02-05 14:30:00,20.84,20.85,20.84,20.85,100000.0,17.3938,17.4021,17.3938,17.4021,100000.0
2013-02-05 14:40:00,20.85,20.86,20.85,20.86,62400.0,17.4021,17.4105,17.4021,17.4105,62400.0
2013-02-05 14:50:00,20.86,20.86,20.85,20.85,27200.0,17.4105,17.4105,17.4021,17.4021,27200.0
2013-02-05 15:00:00,20.85,20.86,20.84,20.85,55600.0,17.4021,17.4105,17.3938,17.4021,55600.0
2013-02-05 15:10:00,20.85,20.89,20.85,20.87,106800.0,17.4021,17.4355,17.4021,17.4188,106800.0
2013-02-05 15:20:00,20.87,20.88,20.86,20.86,52000.0,17.4188,17.4271,17.4105,17.4105,52000.0
2013-02-05 15:30:00,20.87,20.88,20.86,20.86,70400.0,17.4188,17.4271,17.4105,17.4105,70400.0
2013-02-05 15:40:00,20.86,20.87,20.85,20.85,70400.0,17.4105,17.4188,17.4021,17.4021,70400.0
2013-02-05 15:50:00,20.85,20.85,20.83,20.83,106800.0,17.4021,17.4021,17.3854,17.3854,106800.0
2013-02-06 09:30:00,20.73,20.75,20.71,20.74,104400.0,17.302,17.3186,17.2853,17.3103,104400.0
2013-02-06 09:40:00,20.74,20.76,20.72,20.75,89200.0,17.3103,17.327,17.2936,17.3186,89200.0
2013-02-06 09:50:00,20.76,20.8,20.75,20.8,50000.0,17.327,17.3604,17.3186,17.3604,50000.0
2013-02-06 10:00:00,20.79,20.8,20.76,20.78,77600.0,17.352,17.3604,17.327,17.3437,77600.0
2013-02-06 10:10:00,20.8,20.8,20.78,20.78,14400.0,17.3604,17.3604,17.3437,17.3437,14400.0
2013-02-06 10:20:00,20.79,20.81,20.78,20.8,18400.0,17.352,17.3687,17.3437,17.3604,18400.0
2013-02-06 10:30:00,20.8,20.81,20.77,20.78,72800.0,17.3604,17.3687,17.3353,17.3437,72800.0
2013-02-06 10:40:00,20.78,20.79,20.78,20.78,64800.0,17.3437,17.352,17.3437,17.3437,64800.0
2013-02-06 10:50:00,20.78,20.8,20.78,20.79,44400.0,17.3437,17.3604,17.3437,17.352,44400.0
2013-02-06 11:00:00,20.79,20.82,20.79,20.81,40000.0,17.352,17.3771,17.352,17.3687,40000.0
2013-02-06 11:10:00,20.81,20.85,20.81,20.84,56000.0,17.3687,17.4021,17.3687,17.3938,56000.0
2013-02-06 11:20:00,20.85,20.86,20.85,20.85,44400.0,17.4021,17.4105,17.4021,17.4021,44400.0
2013-02-06 11:30:00,20.85,20.86,20.84,20.85,42000.0,17.4021,17.4105,17.3938,17.4021,42000.0
2013-02-06 11:40:00,20.85,20.86,20.84,20.84,19200.0,17.4021,17.4105,17.3938,17.3938,19200.0
2013-02-06 11:50:00,20.84,20.87,20.84,20.87,47600.0,17.3938,17.4188,17.3938,17.4188,47600.0
2013-02-06 12:00:00,20.87,20.88,20.85,20.88,86400.0,17.4188,17.4271,17.4021,17.4271,86400.0
2013-02-06 12:10:00,20.88,20.9,20.87,20.88,49200.0,17.4271,17.4438,17.4188,17.4271,49200.0
2013-02-06 12:20:00,20.88,20.89,20.86,20.86,44000.0,17.4271,17.4355,17.4105,17.4105,44000.0
2013-02-06 12:30:00,20.86,20.89,20.86,20.89,8400.0,17.4105,17.4355,17.4105,17.4355,8400.0
2013-02-06 12:40:00,20.87,20.89,20.86,20.86,24000.0,17.4188,17.4355,17.4105,17.4105,24000.0
2013-02-06 12:50:00,20.86,20.86,20.83,20.83,37200.0,17.4105,17.4105,17.3854,17.3854,37200.0
2013-02-06 13:00:00,20.83,20.83,20.81,20.82,42400.0,17.3854,17.3854,17.3687,17.3771,42400.0
2013-02-06 13:10:00,20.81,20.82,20.81,20.82,34800.0,17.3687,17.3771,17.3687,17.3771,34800.0
2013-02-06 13:20:00,20.82,20.83,20.78,20.79,94800.0,17.3771,17.3854,17.3437,17.352,94800.0
2013-02-06 13:30:00,20.78,20.79,20.77,20.79,22800.0,17.3437,17.352,17.3353,17.352,22800.0
2013-02-06 13:40:00,20.79,20.81,20.79,20.81,49200.0,17.352,17.3687,17.352,17.3687,49200.0
2013-02-06 13:50:00,20.8,20.81,20.8,20.8,38000.0,17.3604,17.3687,17.3604,17.3604,38000.0
2013-02-06 14:00:00,20.8,20.8,20.8,20.8,23600.0,17.3604,17.3604,17.3604,17.3604,23600.0
2013-02-06 14:10:00,20.8,20.81,20.8,20.81,23600.0,17.3604,17.3687,17.3604,17.3687,23600.0
2013-02-06 14:20:00,20.81,20.83,20.81,20.82,38400.0,17.3687,17.3854,17.3687,17.3771,38400.0
2013-02-06 14:30:00,20.83,20.83,20.82,20.83,53600.0,17.3854,17.3854,17.3771,17.3854,53600.0
2013-02-06 14:40:00,20.83,20.85,20.83,20.84,47200.0,17.3854,17.4021,17.3854,17.3938,47200.0
2013-02-06 14:50:00,20.84,20.86,20.83,20.86,24800.0,17.3938,17.4105,17.3854,17.4105,24800.0
2013-02-06 15:00:00,20.86,20.87,20.86,20.87,80800.0,17.4105,17.4188,17.4105,17.4188,80800.0
2013-02-06 15:10:00,20.87,20.88,20.84,20.86,90400.0,17.4188,17.4271,17.3938,17.4105,90400.0
2013-02-06 15:20:00,20.86,20.89,20.86,20.89,90000.0,17.4105,17.4355,17.4105,17.4355,90000.0
2013-02-06 15:30:00,20.89,20.9,20.88,20.88,80400.0,17.4355,17.4438,17.4271,17.4271,80400.0
2013-02-06 15:40:00,20.88,20.91,20.88,20.9,112800.0,17.4271,17.4522,17.4271,17.4438,112800.0
2013-02-06 15:50:00,20.9,20.93,20.9,20.93,194400.0,17.4438,17.4689,17.4438,17.4689,194400.0
2013-02-07 09:30:00,20.9,20.95,20.88,20.92,128400.0,17.4438,17.4856,17.4271,17.4605,128400.0
2013-02-07 09:40:00,20.92,20.94,20.9,20.93,73200.0,17.4605,17.4772,17.4438,17.4689,73200.0
2013-02-07 09:50:00,20.93,20.94,20.9,20.91,205200.0,17.4689,17.4772,17.4438,17.4522,205200.0
2013-02-07 10:00:00,20.9,20.91,20.88,20.89,115200.0,17.4438,17.4522,17.4271,17.4355,115200.0
2013-02-07 10:10:00,20.88,20.89,20.84,20.84,206000.0,17.4271,17.4355,17.3938,17.3938,206000.0
2013-02-07 10:20:00,20.85,20.85,20.77,20.79,94400.0,17.4021,17.4021,17.3353,17.352,94400.0
2013-02-07 10:30:00,20.79,20.81,20.78,20.8,105200.0,17.352,17.3687,17.3437,17.3604,105200.0
2013-02-07 10:40:00,20.8,20.81,20.76,20.78,129200.0,17.3604,17.3687,17.327,17.3437,129200.0
2013-02-07 10:50:00,20.77,20.79,20.75,20.79,49600.0,17.3353,17.352,17.3186,17.352,49600.0
2013-02-07 11:00:00,20.79,20.8,20.77,20.8,47600.0,17.352,17.3604,17.3353,17.3604,47600.0
2013-02-07 11:10:00,20.8,20.81,20.79,20.79,74400.0,17.3604,17.3687,17.352,17.352,74400.0
2013-02-07 11:20:00,20.79,20.8,20.78,20.79,46800.0,17.352,17.3604,17.3437,17.352,46800.0
2013-02-07 11:30:00,20.79,20.79,20.76,20.76,37200.0,17.352,17.352,17.327,17.327,37200.0
2013-02-07 11:40:00,20.76,20.78,20.75,20.77,74800.0,17.327,17.3437,17.3186,17.3353,74800.0
2013-02-07 11:50:00,20.78,20.78,20.76,20.77,111200.0,17.3437,17.3437,17.327,17.3353,111200.0
2013-02-07 12:00:00,20.77,20.8,20.77,20.8,26400.0,17.3353,17.3604,17.3353,17.3604,26400.0
2013-02-07 12:10:00,20.8,20.81,20.8,20.8,29600.0,17.3604,17.3687,17.3604,17.3604,29600.0
2013-02-07 12:20:00,20.8,20.84,20.8,20.84,65200.0,17.3604,17.3938,17.3604,17.3938,65200.0
2013-02-07 12:30:00,20.84,20.88,20.84,20.87,57600.0,17.3938,17.4271,17.3938,17.4188,57600.0
2013-02-07 12:40:00,20.86,20.87,20.86,20.86,50800.0,17.4105,17.4188,17.4105,17.4105,50800.0
2013-02-07 12:50:00,20.86,20.86,20.84,20.85,58000.0,17.4105,17.4105,17.3938,17.4021,58000.0
2013-02-07 13:00:00,20.83,20.84,20.81,20.81,31600.0,17.3854,17.3938,17.3687,17.3687,31600.0
2013-02-07 13:10:00,20.82,20.83,20.82,20.82,46000.0,17.3771,17.3854,17.3771,17.3771,46000.0
2013-02-07 13:20:00,20.82,20.86,20.82,20.86,34000.0,17.3771,17.4105,17.3771,17.4105,34000.0
2013-02-07 13:30:00,20.85,20.85,20.83,20.83,23600.0,17.4021,17.4021,17.3854,17.3854,23600.0
2013-02-07 13:40:00,20.83,20.88,20.83,20.87,72800.0,17.3854,17.4271,17.3854,17.4188,72800.0
2013-02-07 13:50:00,20.88,20.89,20.88,20.89,66000.0,17.4271,17.4355,17.4271,17.4355,66000.0
2013-02-07 14:00:00,20.9,20.91,20.88,20.88,64400.0,17.4438,17.4522,17.4271,17.4271,64400.0
2013-02-07 14:10:00,20.88,20.89,20.88,20.89,33600.0,17.4271,17.4355,17.4271,17.4355,33600.0
2013-02-07 14:20:00,20.88,20.89,20.86,20.89,40800.0,17.4271,17.4355,17.4105,17.4355,40800.0
2013-02-07 14:30:00,20.89,20.89,20.85,20.85,94800.0,17.4355,17.4355,17.4021,17.4021,94800.0
2013-02-07 14:40:00,20.85,20.88,20.85,20.88,57200.0,17.4021,17.4271,17.4021,17.4271,57200.0
2013-02-07 14:50:00,20.88,20.9,20.87,20.9,57600.0,17.4271,17.4438,17.4188,17.4438,57600.0
2013-02-07 15:00:00,20.9,20.9,20.86,20.89,146800.0,17.4438,17.4438,17.4105,17.4355,146800.0
2013-02-07 15:10:00,20.89,20.89,20.87,20.89,63600.0,17.4355,17.4355,17.4188,17.4355,63600.0
2013-02-07 15:20:00,20.89,20.89,20.87,20.88,79600.0,17.4355,17.4355,17.4188,17.4271,79600.0
2013-02-07 15:30:00,20.88,20.89,20.86,20.89,170000.0,17.4271,17.4355,17.4105,17.4355,170000.0
2013-02-07 15:40:00,20.89,20.9,20.88,20.89,89600.0,17.4355,17.4438,17.4271,17.4355,89600.0
2013-02-07 15:50:00,20.89,20.9,20.88,20.89,275600.0,17.4355,17.4438,17.4271,17.4355,275600.0
2013-02-08 09:30:00,20.92,20.98,20.91,20.98,226800.0,17.4605,17.5106,17.4522,17.5106,226800.0
2013-02-08 09:40:00,20.98,21.0,20.97,20.98,199200.0,17.5106,17.5273,17.5023,17.5106,199200.0
2013-02-08 09:50:00,20.98,21.01,20.98,20.99,133200.0,17.5106,17.5356,17.5106,17.519,133200.0
2013-02-08 10:00:00,21.0,21.0,20.99,20.99,144800.0,17.5273,17.5273,17.519,17.519,144800.0
2013-02-08 10:10:00,20.99,21.0,20.98,20.98,161600.0,17.519,17.5273,17.5106,17.5106,161600.0
2013-02-08 10:20:00,20.98,20.99,20.97,20.97,130400.0,17.5106,17.519,17.5023,17.5023,130400.0
2013-02-08 10:30:00,20.98,21.0,20.97,20.99,164800.0,17.5106,17.5273,17.5023,17.519,164800.0
2013-02-08 10:40:00,20.99,21.0,20.98,20.99,112800.0,17.519,17.5273,17.5106,17.519,112800.0
2013-02-08 10:50:00,20.99,20.99,20.97,20.98,117600.0,17.519,17.519,17.5023,17.5106,117600.0
2013-02-08 11:00:00,20.98,20.98,20.97,20.98,153600.0,17.5106,17.5106,17.5023,17.5106,153600.0
2013-02-08 11:10:00,20.98,20.98,20.97,20.98,79200.0,17.5106,17.5106,17.5023,17.5106,79200.0
2013-02-08 11:20:00,20.99,20.99,20.97,20.97,98400.0,17.519,17.519,17.5023,17.5023,98400.0
2013-02-08 11:30:00,20.97,20.99,20.95,20.99,78800.0,17.5023,17.519,17.4856,17.519,78800.0
2013-02-08 11:40:00,20.99,21.0,20.99,21.0,72800.0,17.519,17.5273,17.519,17.5273,72800.0
2013-02-08 11:50:00,21.0,21.05,21.0,21.05,100800.0,17.5273,17.569,17.5273,17.569,100800.0
2013-02-08 12:00:00,21.05,21.05,21.04,21.04,78000.0,17.569,17.569,17.5607,17.5607,78000.0
2013-02-08 12:10:00,21.04,21.06,21.04,21.05,66800.0,17.5607,17.5774,17.5607,17.569,66800.0
2013-02-08 12:20:00,21.05,21.05,21.02,21.03,29200.0,17.569,17.569,17.544,17.5523,29200.0
2013-02-08 12:30:00,21.03,21.03,21.01,21.02,80800.0,17.5523,17.5523,17.5356,17.544,80800.0
2013-02-08 12:40:00,21.03,21.03,21.03,21.03,70000.0,17.5523,17.5523,17.5523,17.5523,70000.0
2013-02-08 12:50:00,21.03,21.04,21.02,21.03,34800.0,17.5523,17.5607,17.544,17.5523,34800.0
2013-02-08 13:00:00,21.03,21.05,21.03,21.04,178000.0,17.5523,17.569,17.5523,17.5607,178000.0
2013-02-08 13:10:00,21.04,21.04,21.03,21.03,88000.0,17.5607,17.5607,17.5523,17.5523,88000.0
2013-02-08 13:20:00,21.03,21.04,21.01,21.01,45600.0,17.5523,17.5607,17.5356,17.5356,45600.0
2013-02-08 13:30:00,21.02,21.03,21.02,21.02,29600.0,17.544,17.5523,17.544,17.544,29600.0
2013-02-08 13:40:00,21.02,21.03,21.02,21.02,42400.0,17.544,17.5523,17.544,17.544,42400.0
2013-02-08 13:50:00,21.03,21.03,21.01,21.03,38400.0,17.5523,17.5523,17.5356,17.5523,38400.0
2013-02-08 14:00:00,21.02,21.02,21.01,21.02,48800.0,17.544,17.544,17.5356,17.544,48800.0
2013-02-08 14:10:00,21.02,21.03,21.02,21.02,31600.0,17.544,17.5523,17.544,17.544,31600.0
2013-02-08 14:20:00,21.02,21.02,21.0,21.01,96000.0,17.544,17.544,17.5273,17.5356,96000.0
2013-02-08 14:30:00,21.01,21.02,21.0,21.02,41200.0,17.5356,17.544,17.5273,17.544,41200.0
2013-02-08 14:40:00,21.02,21.02,21.01,21.02,53200.0,17.544,17.544,17.5356,17.544,53200.0
2013-02-08 14:50:00,21.01,21.01,21.0,21.0,86000.0,17.5356,17.5356,17.5273,17.5273,86000.0
2013-02-08 15:00:00,21.0,21.02,21.0,21.02,93600.0,17.5273,17.544,17.5273,17.544,93600.0
2013-02-08 15:10:00,21.02,21.02,21.01,21.01,127200.0,17.544,17.544,17.5356,17.5356,127200.0
2013-02-08 15:20:00,21.01,21.01,21.0,21.01,123600.0,17.5356,17.5356,17.5273,17.5356,123600.0
2013-02-08 15:30:00,21.01,21.01,20.99,21.0,171200.0,17.5356,17.5356,17.519,17.5273,171200.0
2013-02-08 15:40:00,21.0,21.03,21.0,21.03,225600.0,17.5273,17.5523,17.5273,17.5523,225600.0
2013-02-08 15:50:00,21.03,21.03,21.0,21.02,428800.0,17.5523,17.5523,17.5273,17.544,428800.0
2013-02-11 09:30:00,21.03,21.03,20.97,20.98,303200.0,17.5523,17.5523,17.5023,17.5106,303200.0
2013-02-11 09:40:00,20.97,20.97,20.95,20.97,58000.0,17.5023,17.5023,17.4856,17.5023,58000.0
2013-02-11 09:50:00,20.97,20.97,20.95,20.96,37600.0,17.5023,17.5023,17.4856,17.4939,37600.0
2013-02-11 10:00:00,20.96,20.97,20.95,20.95,117600.0,17.4939,17.5023,17.4856,17.4856,117600.0
2013-02-11 10:10:00,20.95,20.96,20.9,20.91,146800.0,17.4856,17.4939,17.4438,17.4522,146800.0
2013-02-11 10:20:00,20.91,20.93,20.91,20.92,45200.0,17.4522,17.4689,17.4522,17.4605,45200.0
2013-02-11 10:30:00,20.92,20.93,20.91,20.92,60000.0,17.4605,17.4689,17.4522,17.4605,60000.0
2013-02-11 10:40:00,20.92,20.95,20.92,20.95,86000.0,17.4605,17.4856,17.4605,17.4856,86000.0
2013-02-11 10:50:00,20.95,20.95,20.95,20.95,18800.0,17.4856,17.4856,17.4856,17.4856,18800.0
2013-02-11 11:00:00,20.96,20.98,20.95,20.98,60800.0,17.4939,17.5106,17.4856,17.5106,60800.0
2013-02-11 11:10:00,20.98,20.99,20.97,20.97,35600.0,17.5106,17.519,17.5023,17.5023,35600.0
2013-02-11 11:20:00,20.97,20.98,20.95,20.96,52800.0,17.5023,17.5106,17.4856,17.4939,52800.0
2013-02-11 11:30:00,20.96,20.97,20.96,20.96,32000.0,17.4939,17.5023,17.4939,17.4939,32000.0
2013-02-11 11:40:00,20.96,20.97,20.96,20.97,18800.0,17.4939,17.5023,17.4939,17.5023,18800.0
2013-02-11 11:50:00,20.96,20.96,20.96,20.96,14400.0,17.4939,17.4939,17.4939,17.4939,14400.0
2013-02-11 12:00:00,20.96,20.96,20.94,20.94,70800.0,17.4939,17.4939,17.4772,17.4772,70800.0
2013-02-11 12:10:00,20.94,20.95,20.93,20.94,11600.0,17.4772,17.4856,17.4689,17.4772,11600.0
2013-02-11 12:20:00,20.94,20.95,20.94,20.95,48400.0,17.4772,17.4856,17.4772,17.4856,48400.0
2013-02-11 12:30:00,20.95,20.95,20.94,20.95,44800.0,17.4856,17.4856,17.4772,17.4856,44800.0
2013-02-11 12:40:00,20.95,20.95,20.94,20.94,56400.0,17.4856,17.4856,17.4772,17.4772,56400.0
2013-02-11 12:50:00,20.94,20.96,20.94,20.96,72800.0,17.4772,17.4939,17.4772,17.4939,72800.0
2013-02-11 13:00:00,20.96,20.98,20.96,20.97,60400.0,17.4939,17.5106,17.4939,17.5023,60400.0
2013-02-11 13:10:00,20.97,20.98,20.97,20.97,89600.0,17.5023,17.5106,17.5023,17.5023,89600.0
2013-02-11 13:20:00,20.97,20.97,20.96,20.97,31600.0,17.5023,17.5023,17.4939,17.5023,31600.0
2013-02-11 13:30:00,20.97,20.97,20.96,20.96,27600.0,17.5023,17.5023,17.4939,17.4939,27600.0
2013-02-11 13:40:00,20.97,20.97,20.96,20.96,87600.0,17.5023,17.5023,17.4939,17.4939,87600.0
2013-02-11 13:50:00,20.96,20.97,20.96,20.97,46400.0,17.4939,17.5023,17.4939,17.5023,46400.0
2013-02-11 14:00:00,20.97,20.97,20.96,20.97,44800.0,17.5023,17.5023,17.4939,17.5023,44800.0
2013-02-11 14:10:00,20.97,20.97,20.96,20.96,76400.0,17.5023,17.5023,17.4939,17.4939,76400.0
2013-02-11 14:20:00,20.96,20.97,20.96,20.96,32000.0,17.4939,17.5023,17.4939,17.4939,32000.0
2013-02-11 14:30:00,20.96,20.97,20.96,20.96,16400.0,17.4939,17.5023,17.4939,17.4939,16400.0
2013-02-11 14:40:00,20.96,20.97,20.96,20.96,22800.0,17.4939,17.5023,17.4939,17.4939,22800.0
2013-02-11 14:50:00,20.96,20.96,20.94,20.95,48400.0,17.4939,17.4939,17.4772,17.4856,48400.0
2013-02-11 15:00:00,20.95,20.96,20.95,20.96,16800.0,17.4856,17.4939,17.4856,17.4939,16800.0
2013-02-11 15:10:00,20.96,20.99,20.96,20.98,56800.0,17.4939,17.519,17.4939,17.5106,56800.0
2013-02-11 15:20:00,20.98,20.99,20.96,20.96,57200.0,17.5106,17.519,17.4939,17.4939,57200.0
2013-02-11 15:30:00,20.97,20.99,20.97,20.99,112000.0,17.5023,17.519,17.5023,17.519,112000.0
2013-02-11 15:40:00,20.99,21.0,20.99,21.0,192000.0,17.519,17.5273,17.519,17.5273,192000.0
2013-02-11 15:50:00,21.0,21.0,20.98,21.0,368400.0,17.5273,17.5273,17.5106,17.5273,368400.0
2013-02-12 09:30:00,21.01,21.04,21.0,21.01,84000.0,17.5356,17.5607,17.5273,17.5356,84000.0
2013-02-12 09:40:00,21.01,21.03,20.99,21.03,52000.0,17.5356,17.5523,17.519,17.5523,52000.0
2013-02-12 09:50:00,21.04,21.05,21.04,21.04,6400.0,17.5607,17.569,17.5607,17.5607,6400.0
2013-02-12 10:00:00,21.04,21.07,21.04,21.07,51600.0,17.5607,17.5857,17.5607,17.5857,51600.0
2013-02-12 10:10:00,21.07,21.07,21.05,21.06,15200.0,17.5857,17.5857,17.569,17.5774,15200.0
2013-02-12 10:20:00,21.06,21.09,21.06,21.08,44000.0,17.5774,17.6024,17.5774,17.5941,44000.0
2013-02-12 10:30:00,21.07,21.08,21.05,21.05,51600.0,17.5857,17.5941,17.569,17.569,51600.0
2013-02-12 10:40:00,21.05,21.07,21.04,21.06,40800.0,17.569,17.5857,17.5607,17.5774,40800.0
2013-02-12 10:50:00,21.06,21.08,21.06,21.08,224000.0,17.5774,17.5941,17.5774,17.5941,224000.0
2013-02-12 11:00:00,21.08,21.09,21.08,21.09,29600.0,17.5941,17.6024,17.5941,17.6024,29600.0
2013-02-12 11:10:00,21.09,21.09,21.06,21.08,19200.0,17.6024,17.6024,17.5774,17.5941,19200.0
2013-02-12 11:20:00,21.07,21.08,21.07,21.08,33600.0,17.5857,17.5941,17.5857,17.5941,33600.0
2013-02-12 11:30:00,21.08,21.09,21.08,21.08,24400.0,17.5941,17.6024,17.5941,17.5941,24400.0
2013-02-12 11:40:00,21.09,21.09,21.07,21.07,18400.0,17.6024,17.6024,17.5857,17.5857,18400.0
2013-02-12 11:50:00,21.07,21.08,21.07,21.07,35600.0,17.5857,17.5941,17.5857,17.5857,35600.0
2013-02-12 12:00:00,21.08,21.08,21.07,21.07,42400.0,17.5941,17.5941,17.5857,17.5857,42400.0
2013-02-12 12:10:00,21.06,21.07,21.06,21.06,18400.0,17.5774,17.5857,17.5774,17.5774,18400.0
2013-02-12 12:20:00,21.06,21.08,21.06,21.08,18800.0,17.5774,17.5941,17.5774,17.5941,18800.0
2013-02-12 12:30:00,21.08,21.08,21.08,21.08,27200.0,17.5941,17.5941,17.5941,17.5941,27200.0
2013-02-12 12:40:00,21.08,21.09,21.08,21.09,14800.0,17.5941,17.6024,17.5941,17.6024,14800.0
2013-02-12 12:50:00,21.09,21.11,21.09,21.11,67600.0,17.6024,17.6191,17.6024,17.6191,67600.0
2013-02-12 13:00:00,21.11,21.12,21.11,21.11,12800.0,17.6191,17.6275,17.6191,17.6191,12800.0
2013-02-12 13:10:00,21.11,21.11,21.1,21.11,29200.0,17.6191,17.6191,17.6108,17.6191,29200.0
2013-02-12 13:20:00,21.11,21.12,21.11,21.12,48000.0,17.6191,17.6275,17.6191,17.6275,48000.0
2013-02-12 13:30:00,21.12,21.12,21.12,21.12,24000.0,17.6275,17.6275,17.6275,17.6275,24000.0
2013-02-12 13:40:00,21.12,21.13,21.12,21.12,46800.0,17.6275,17.6358,17.6275,17.6275,46800.0
2013-02-12 13:50:00,21.12,21.12,21.1,21.11,37200.0,17.6275,17.6275,17.6108,17.6191,37200.0
2013-02-12 14:00:00,21.1,21.11,21.1,21.11,33200.0,17.6108,17.6191,17.6108,17.6191,33200.0
2013-02-12 14:10:00,21.11,21.11,21.09,21.1,15600.0,17.6191,17.6191,17.6024,17.6108,15600.0
2013-02-12 14:20:00,21.1,21.1,21.08,21.08,42000.0,17.6108,17.6108,17.5941,17.5941,42000.0
2013-02-12 14:30:00,21.09,21.1,21.09,21.1,15200.0,17.6024,17.6108,17.6024,17.6108,15200.0
2013-02-12 14:40:00,21.1,21.1,21.09,21.1,48000.0,17.6108,17.6108,17.6024,17.6108,48000.0
2013-02-12 14:50:00,21.09,21.11,21.09,21.1,29600.0,17.6024,17.6191,17.6024,17.6108,29600.0
2013-02-12 15:00:00,21.1,21.1,21.09,21.09,48000.0,17.6108,17.6108,17.6024,17.6024,48000.0
2013-02-12 15:10:00,21.09,21.1,21.08,21.1,21200.0,17.6024,17.6108,17.5941,17.6108,21200.0
2013-02-12 15:20:00,21.11,21.11,21.08,21.09,28000.0,17.6191,17.6191,17.5941,17.6024,28000.0
2013-02-12 15:30:00,21.09,21.1,21.09,21.1,37200.0,17.6024,17.6108,17.6024,17.6108,37200.0
2013-02-12 15:40:00,21.1,21.1,21.08,21.09,100800.0,17.6108,17.6108,17.5941,17.6024,100800.0
2013-02-12 15:50:00,21.09,21.09,21.07,21.08,160400.0,17.6024,17.6024,17.5857,17.5941,160400.0
2013-02-13 09:30:00,21.12,21.13,21.08,21.11,54400.0,17.6275,17.6358,17.5941,17.6191,54400.0
2013-02-13 09:40:00,21.12,21.12,21.08,21.08,84800.0,17.6275,17.6275,17.5941,17.5941,84800.0
2013-02-13 09:50:00,21.06,21.11,21.06,21.11,20800.0,17.5774,17.6191,17.5774,17.6191,20800.0
2013-02-13 10:00:00,21.12,21.13,21.11,21.13,32000.0,17.6275,17.6358,17.6191,17.6358,32000.0
2013-02-13 10:10:00,21.13,21.15,21.13,21.15,13600.0,17.6358,17.6525,17.6358,17.6525,13600.0
2013-02-13 10:20:00,21.15,21.17,21.15,21.16,20800.0,17.6525,17.6692,17.6525,17.6608,20800.0
2013-02-13 10:30:00,21.16,21.17,21.16,21.17,29200.0,17.6608,17.6692,17.6608,17.6692,29200.0
2013-02-13 10:40:00,21.17,21.18,21.16,21.16,57200.0,17.6692,17.6775,17.6608,17.6608,57200.0
2013-02-13 10:50:00,21.16,21.16,21.15,21.15,32000.0,17.6608,17.6608,17.6525,17.6525,32000.0
2013-02-13 11:00:00,21.15,21.16,21.14,21.15,27200.0,17.6525,17.6608,17.6442,17.6525,27200.0
2013-02-13 11:10:00,21.16,21.16,21.1,21.1,24400.0,17.6608,17.6608,17.6108,17.6108,24400.0
2013-02-13 11:20:00,21.1,21.1,21.08,21.09,45200.0,17.6108,17.6108,17.5941,17.6024,45200.0
2013-02-13 11:30:00,21.09,21.1,21.08,21.08,42400.0,17.6024,17.6108,17.5941,17.5941,42400.0
2013-02-13 11:40:00,21.08,21.09,21.06,21.08,62800.0,17.5941,17.6024,17.5774,17.5941,62800.0
2013-02-13 11:50:00,21.08,21.09,21.07,21.08,80800.0,17.5941,17.6024,17.5857,17.5941,80800.0
2013-02-13 12:00:00,21.09,21.1,21.09,21.1,44000.0,17.6024,17.6108,17.6024,17.6108,44000.0
2013-02-13 12:10:00,21.1,21.11,21.1,21.11,60400.0,17.6108,17.6191,17.6108,17.6191,60400.0
2013-02-13 12:20:00,21.11,21.11,21.09,21.1,14800.0,17.6191,17.6191,17.6024,17.6108,14800.0
2013-02-13 12:30:00,21.1,21.12,21.1,21.11,62400.0,17.6108,17.6275,17.6108,17.6191,62400.0
2013-02-13 12:40:00,21.12,21.12,21.11,21.11,31200.0,17.6275,17.6275,17.6191,17.6191,31200.0
2013-02-13 12:50:00,21.11,21.12,21.11,21.11,42400.0,17.6191,17.6275,17.6191,17.6191,42400.0
2013-02-13 13:00:00,21.1,21.11,21.1,21.11,28400.0,17.6108,17.6191,17.6108,17.6191,28400.0
2013-02-13 13:10:00,21.11,21.11,21.1,21.11,30800.0,17.6191,17.6191,17.6108,17.6191,30800.0
2013-02-13 13:20:00,21.11,21.13,21.11,21.12,37600.0,17.6191,17.6358,17.6191,17.6275,37600.0
2013-02-13 13:30:00,21.12,21.12,21.11,21.11,18800.0,17.6275,17.6275,17.6191,17.6191,18800.0
2013-02-13 13:40:00,21.11,21.12,21.11,21.12,53600.0,17.6191,17.6275,17.6191,17.6275,53600.0
2013-02-13 13:50:00,21.12,21.12,21.11,21.11,30800.0,17.6275,17.6275,17.6191,17.6191,30800.0
2013-02-13 14:00:00,21.11,21.12,21.11,21.11,57600.0,17.6191,17.6275,17.6191,17.6191,57600.0
2013-02-13 14:10:00,21.1,21.1,21.08,21.09,38000.0,17.6108,17.6108,17.5941,17.6024,38000.0
2013-02-13 14:20:00,21.09,21.1,21.08,21.09,30400.0,17.6024,17.6108,17.5941,17.6024,30400.0
2013-02-13 14:30:00,21.09,21.09,21.05,21.07,60400.0,17.6024,17.6024,17.569,17.5857,60400.0
2013-02-13 14:40:00,21.08,21.08,21.07,21.07,40000.0,17.5941,17.5941,17.5857,17.5857,40000.0
2013-02-13 14:50:00,21.07,21.07,21.06,21.06,44000.0,17.5857,17.5857,17.5774,17.5774,44000.0
2013-02-13 15:00:00,21.06,21.08,21.06,21.08,81200.0,17.5774,17.5941,17.5774,17.5941,81200.0
2013-02-13 15:10:00,21.08,21.09,21.08,21.09,28800.0,17.5941,17.6024,17.5941,17.6024,28800.0
2013-02-13 15:20:00,21.1,21.11,21.08,21.09,46800.0,17.6108,17.6191,17.5941,17.6024,46800.0
2013-02-13 15:30:00,21.09,21.09,21.08,21.08,30000.0,17.6024,17.6024,17.5941,17.5941,30000.0
2013-02-13 15:40:00,21.09,21.12,21.09,21.09,112400.0,17.6024,17.6275,17.6024,17.6024,112400.0
2013-02-13 15:50:00,21.1,21.16,21.1,21.16,299600.0,17.6108,17.6608,17.6108,17.6608,299600.0
2013-02-14 09:30:00,21.13,21.16,21.1,21.16,144800.0,17.6358,17.6608,17.6108,17.6608,144800.0
2013-02-14 09:40:00,21.16,21.17,21.13,21.16,190400.0,17.6608,17.6692,17.6358,17.6608,190400.0
2013-02-14 09:50:00,21.18,21.19,21.15,21.16,25600.0,17.6775,17.6859,17.6525,17.6608,25600.0
2013-02-14 10:00:00,21.17,21.19,21.16,21.17,9600.0,17.6692,17.6859,17.6608,17.6692,9600.0
2013-02-14 10:10:00,21.18,21.18,21.16,21.17,46400.0,17.6775,17.6775,17.6608,17.6692,46400.0
2013-02-14 10:20:00,21.16,21.18,21.16,21.18,12400.0,17.6608,17.6775,17.6608,17.6775,12400.0
2013-02-14 10:30:00,21.18,21.18,21.18,21.18,10800.0,17.6775,17.6775,17.6775,17.6775,10800.0
2013-02-14 10:40:00,21.19,21.23,21.19,21.23,31200.0,17.6859,17.7193,17.6859,17.7193,31200.0
2013-02-14 10:50:00,21.22,21.22,21.21,21.22,26800.0,17.7109,17.7109,17.7026,17.7109,26800.0
2013-02-14 11:00:00,21.22,21.23,21.21,21.21,31200.0,17.7109,17.7193,17.7026,17.7026,31200.0
2013-02-14 11:10:00,21.21,21.21,21.2,21.21,19600.0,17.7026,17.7026,17.6942,17.7026,19600.0
2013-02-14 11:20:00,21.21,21.22,21.21,21.21,13600.0,17.7026,17.7109,17.7026,17.7026,13600.0
2013-02-14 11:30:00,21.21,21.22,21.2,21.2,46400.0,17.7026,17.7109,17.6942,17.6942,46400.0
2013-02-14 11:40:00,21.21,21.21,21.19,21.2,30400.0,17.7026,17.7026,17.6859,17.6942,30400.0
2013-02-14 11:50:00,21.2,21.22,21.2,21.22,34800.0,17.6942,17.7109,17.6942,17.7109,34800.0
2013-02-14 12:00:00,21.22,21.23,21.22,21.22,19200.0,17.7109,17.7193,17.7109,17.7109,19200.0
2013-02-14 12:10:00,21.22,21.24,21.22,21.23,28800.0,17.7109,17.7276,17.7109,17.7193,28800.0
2013-02-14 12:20:00,21.23,21.24,21.22,21.24,34800.0,17.7193,17.7276,17.7109,17.7276,34800.0
2013-02-14 12:30:00,21.23,21.23,21.22,21.22,39200.0,17.7193,17.7193,17.7109,17.7109,39200.0
2013-02-14 12:40:00,21.22,21.24,21.22,21.23,48800.0,17.7109,17.7276,17.7109,17.7193,48800.0
2013-02-14 12:50:00,21.23,21.25,21.22,21.24,50000.0,17.7193,17.736,17.7109,17.7276,50000.0
2013-02-14 13:00:00,21.24,21.24,21.24,21.24,6400.0,17.7276,17.7276,17.7276,17.7276,6400.0
2013-02-14 13:10:00,21.25,21.25,21.22,21.23,67200.0,17.736,17.736,17.7109,17.7193,67200.0
2013-02-14 13:20:00,21.23,21.23,21.22,21.22,20400.0,17.7193,17.7193,17.7109,17.7109,20400.0
2013-02-14 13:30:00,21.23,21.23,21.22,21.22,48400.0,17.7193,17.7193,17.7109,17.7109,48400.0
2013-02-14 13:40:00,21.23,21.25,21.23,21.24,18000.0,17.7193,17.736,17.7193,17.7276,18000.0
2013-02-14 13:50:00,21.25,21.25,21.23,21.23,17200.0,17.736,17.736,17.7193,17.7193,17200.0
2013-02-14 14:00:00,21.23,21.24,21.23,21.24,20000.0,17.7193,17.7276,17.7193,17.7276,20000.0
2013-02-14 14:10:00,21.24,21.24,21.23,21.23,18000.0,17.7276,17.7276,17.7193,17.7193,18000.0
2013-02-14 14:20:00,21.24,21.25,21.23,21.24,34800.0,17.7276,17.736,17.7193,17.7276,34800.0
2013-02-14 14:30:00,21.23,21.24,21.23,21.23,20400.0,17.7193,17.7276,17.7193,17.7193,20400.0
2013-02-14 14:40:00,21.24,21.24,21.23,21.24,18000.0,17.7276,17.7276,17.7193,17.7276,18000.0
2013-02-14 14:50:00,21.24,21.25,21.24,21.24,22000.0,17.7276,17.736,17.7276,17.7276,22000.0
2013-02-14 15:00:00,21.24,21.25,21.24,21.24,16400.0,17.7276,17.736,17.7276,17.7276,16400.0
2013-02-14 15:10:00,21.25,21.27,21.25,21.25,72400.0,17.736,17.7527,17.736,17.736,72400.0
2013-02-14 15:20:00,21.24,21.25,21.24,21.25,14000.0,17.7276,17.736,17.7276,17.736,14000.0
2013-02-14 15:30:00,21.25,21.26,21.24,21.25,43600.0,17.736,17.7443,17.7276,17.736,43600.0
2013-02-14 15:40:00,21.25,21.25,21.23,21.24,122400.0,17.736,17.736,17.7193,17.7276,122400.0
2013-02-14 15:50:00,21.25,21.25,21.22,21.23,174400.0,17.736,17.736,17.7109,17.7193,174400.0
2013-02-15 09:30:00,21.22,21.25,21.21,21.25,70800.0,17.7109,17.736,17.7026,17.736,70800.0
2013-02-15 09:40:00,21.24,21.24,21.22,21.22,37200.0,17.7276,17.7276,17.7109,17.7109,37200.0
2013-02-15 09:50:00,21.24,21.25,21.24,21.25,14800.0,17.7276,17.736,17.7276,17.736,14800.0
2013-02-15 10:00:00,21.25,21.27,21.25,21.25,9200.0,17.736,17.7527,17.736,17.736,9200.0
2013-02-15 10:10:00,21.26,21.26,21.25,21.25,22400.0,17.7443,17.7443,17.736,17.736,22400.0
2013-02-15 10:20:00,21.25,21.25,21.24,21.25,15600.0,17.736,17.736,17.7276,17.736,15600.0
2013-02-15 10:30:00,21.24,21.24,21.22,21.24,34400.0,17.7276,17.7276,17.7109,17.7276,34400.0
2013-02-15 10:40:00,21.24,21.25,21.23,21.25,14800.0,17.7276,17.736,17.7193,17.736,14800.0
2013-02-15 10:50:00,21.25,21.28,21.25,21.27,19200.0,17.736,17.761,17.736,17.7527,19200.0
2013-02-15 11:00:00,21.27,21.28,21.27,21.27,12400.0,17.7527,17.761,17.7527,17.7527,12400.0
2013-02-15 11:10:00,21.28,21.28,21.26,21.26,20400.0,17.761,17.761,17.7443,17.7443,20400.0
2013-02-15 11:20:00,21.27,21.27,21.24,21.25,38000.0,17.7527,17.7527,17.7276,17.736,38000.0
2013-02-15 11:30:00,21.25,21.25,21.24,21.25,18800.0,17.736,17.736,17.7276,17.736,18800.0
2013-02-15 11:40:00,21.24,21.24,21.22,21.23,44000.0,17.7276,17.7276,17.7109,17.7193,44000.0
2013-02-15 11:50:00,21.23,21.24,21.23,21.24,14400.0,17.7193,17.7276,17.7193,17.7276,14400.0
2013-02-15 12:00:00,21.24,21.25,21.22,21.22,41600.0,17.7276,17.736,17.7109,17.7109,41600.0
2013-02-15 12:10:00,21.22,21.23,21.19,21.2,80800.0,17.7109,17.7193,17.6859,17.6942,80800.0
2013-02-15 12:20:00,21.21,21.21,21.2,21.21,13200.0,17.7026,17.7026,17.6942,17.7026,13200.0
2013-02-15 12:30:00,21.21,21.22,21.21,21.22,19200.0,17.7026,17.7109,17.7026,17.7109,19200.0
2013-02-15 12:40:00,21.23,21.23,21.22,21.23,13200.0,17.7193,17.7193,17.7109,17.7193,13200.0
2013-02-15 12:50:00,21.23,21.23,21.22,21.23,7200.0,17.7193,17.7193,17.7109,17.7193,7200.0
2013-02-15 13:00:00,21.23,21.25,21.23,21.25,14000.0,17.7193,17.736,17.7193,17.736,14000.0
2013-02-15 13:10:00,21.25,21.26,21.25,21.25,24000.0,17.736,17.7443,17.736,17.736,24000.0
2013-02-15 13:20:00,21.25,21.25,21.24,21.25,16000.0,17.736,17.736,17.7276,17.736,16000.0
2013-02-15 13:30:00,21.25,21.27,21.25,21.27,33600.0,17.736,17.7527,17.736,17.7527,33600.0
2013-02-15 13:40:00,21.27,21.27,21.26,21.27,11200.0,17.7527,17.7527,17.7443,17.7527,11200.0
2013-02-15 13:50:00,21.27,21.28,21.26,21.27,24000.0,17.7527,17.761,17.7443,17.7527,24000.0
2013-02-15 14:00:00,21.27,21.27,21.24,21.24,20000.0,17.7527,17.7527,17.7276,17.7276,20000.0
2013-02-15 14:10:00,21.24,21.24,21.2,21.2,32800.0,17.7276,17.7276,17.6942,17.6942,32800.0
2013-02-15 14:20:00,21.19,21.21,21.16,21.16,27200.0,17.6859,17.7026,17.6608,17.6608,27200.0
2013-02-15 14:30:00,21.16,21.19,21.16,21.18,21600.0,17.6608,17.6859,17.6608,17.6775,21600.0
2013-02-15 14:40:00,21.19,21.19,21.15,21.17,29200.0,17.6859,17.6859,17.6525,17.6692,29200.0
2013-02-15 14:50:00,21.17,21.18,21.17,21.17,49200.0,17.6692,17.6775,17.6692,17.6692,49200.0
2013-02-15 15:00:00,21.17,21.19,21.16,21.17,22400.0,17.6692,17.6859,17.6608,17.6692,22400.0
2013-02-15 15:10:00,21.17,21.19,21.16,21.19,24800.0,17.6692,17.6859,17.6608,17.6859,24800.0
2013-02-15 15:20:00,21.19,21.21,21.18,21.2,44000.0,17.6859,17.7026,17.6775,17.6942,44000.0
2013-02-15 15:30:00,21.2,21.23,21.19,21.2,68800.0,17.6942,17.7193,17.6859,17.6942,68800.0
2013-02-15 15:40:00,21.21,21.22,21.19,21.2,47200.0,17.7026,17.7109,17.6859,17.6942,47200.0
2013-02-15 15:50:00,21.2,21.22,21.18,21.2,115200.0,17.6942,17.7109,17.6775,17.6942,115200.0
2013-02-19 09:30:00,21.24,21.27,21.24,21.25,132800.0,17.7276,17.7527,17.7276,17.736,132800.0
2013-02-19 09:40:00,21.25,21.31,21.24,21.31,79600.0,17.736,17.786,17.7276,17.786,79600.0
2013-02-19 09:50:00,21.32,21.34,21.32,21.34,89200.0,17.7944,17.8111,17.7944,17.8111,89200.0
2013-02-19 10:00:00,21.33,21.34,21.31,21.31,42800.0,17.8027,17.8111,17.786,17.786,42800.0
2013-02-19 10:10:00,21.31,21.33,21.31,21.33,61600.0,17.786,17.8027,17.786,17.8027,61600.0
2013-02-19 10:20:00,21.34,21.36,21.33,21.36,83600.0,17.8111,17.8278,17.8027,17.8278,83600.0
2013-02-19 10:30:00,21.36,21.36,21.34,21.35,65200.0,17.8278,17.8278,17.8111,17.8194,65200.0
2013-02-19 10:40:00,21.35,21.36,21.34,21.35,48000.0,17.8194,17.8278,17.8111,17.8194,48000.0
2013-02-19 10:50:00,21.35,21.35,21.33,21.35,73200.0,17.8194,17.8194,17.8027,17.8194,73200.0
2013-02-19 11:00:00,21.35,21.36,21.34,21.35,61600.0,17.8194,17.8278,17.8111,17.8194,61600.0
2013-02-19 11:10:00,21.35,21.35,21.35,21.35,347600.0,17.8194,17.8194,17.8194,17.8194,347600.0
2013-02-19 11:20:00,21.35,21.37,21.35,21.37,119600.0,17.8194,17.8361,17.8194,17.8361,119600.0
2013-02-19 11:30:00,21.37,21.37,21.36,21.36,122800.0,17.8361,17.8361,17.8278,17.8278,122800.0
2013-02-19 11:40:00,21.36,21.36,21.36,21.36,100400.0,17.8278,17.8278,17.8278,17.8278,100400.0
2013-02-19 11:50:00,21.36,21.38,21.36,21.36,120800.0,17.8278,17.8445,17.8278,17.8278,120800.0
2013-02-19 12:00:00,21.36,21.36,21.31,21.31,141600.0,17.8278,17.8278,17.786,17.786,141600.0
2013-02-19 12:10:00,21.31,21.32,21.31,21.32,47600.0,17.786,17.7944,17.786,17.7944,47600.0
2013-02-19 12:20:00,21.32,21.32,21.31,21.31,106000.0,17.7944,17.7944,17.786,17.786,106000.0
2013-02-19 12:30:00,21.31,21.32,21.31,21.32,57600.0,17.786,17.7944,17.786,17.7944,57600.0
2013-02-19 12:40:00,21.32,21.32,21.31,21.32,78800.0,17.7944,17.7944,17.786,17.7944,78800.0
2013-02-19 12:50:00,21.32,21.34,21.32,21.34,110800.0,17.7944,17.8111,17.7944,17.8111,110800.0
2013-02-19 13:00:00,21.34,21.34,21.34,21.34,58800.0,17.8111,17.8111,17.8111,17.8111,58800.0
2013-02-19 13:10:00,21.34,21.34,21.33,21.34,63200.0,17.8111,17.8111,17.8027,17.8111,63200.0
2013-02-19 13:20:00,21.34,21.34,21.32,21.33,34000.0,17.8111,17.8111,17.7944,17.8027,34000.0
2013-02-19 13:30:00,21.33,21.34,21.33,21.33,130000.0,17.8027,17.8111,17.8027,17.8027,130000.0
2013-02-19 13:40:00,21.34,21.34,21.33,21.34,61200.0,17.8111,17.8111,17.8027,17.8111,61200.0
2013-02-19 13:50:00,21.33,21.35,21.33,21.34,118800.0,17.8027,17.8194,17.8027,17.8111,118800.0
2013-02-19 14:00:00,21.34,21.37,21.34,21.37,96800.0,17.8111,17.8361,17.8111,17.8361,96800.0
2013-02-19 14:10:00,21.37,21.37,21.36,21.37,117600.0,17.8361,17.8361,17.8278,17.8361,117600.0
2013-02-19 14:20:00,21.36,21.38,21.36,21.38,49200.0,17.8278,17.8445,17.8278,17.8445,49200.0
2013-02-19 14:30:00,21.38,21.39,21.37,21.39,80800.0,17.8445,17.8528,17.8361,17.8528,80800.0
2013-02-19 14:40:00,21.39,21.39,21.37,21.38,122000.0,17.8528,17.8528,17.8361,17.8445,122000.0
2013-02-19 14:50:00,21.37,21.38,21.36,21.37,54800.0,17.8361,17.8445,17.8278,17.8361,54800.0
2013-02-19 15:00:00,21.37,21.38,21.36,21.37,42400.0,17.8361,17.8445,17.8278,17.8361,42400.0
2013-02-19 15:10:00,21.37,21.38,21.37,21.37,31600.0,17.8361,17.8445,17.8361,17.8361,31600.0
2013-02-19 15:20:00,21.37,21.38,21.37,21.38,40000.0,17.8361,17.8445,17.8361,17.8445,40000.0
2013-02-19 15:30:00,21.37,21.38,21.37,21.38,39200.0,17.8361,17.8445,17.8361,17.8445,39200.0
2013-02-19 15:40:00,21.37,21.41,21.37,21.41,139600.0,17.8361,17.8695,17.8361,17.8695,139600.0
2013-02-19 15:50:00,21.41,21.43,21.4,21.42,279600.0,17.8695,17.8862,17.8612,17.8778,279600.0
2013-02-20 09:30:00,21.43,21.45,21.4,21.41,95600.0,17.8862,17.9029,17.8612,17.8695,95600.0
2013-02-20 09:40:00,21.41,21.43,21.39,21.4,26800.0,17.8695,17.8862,17.8528,17.8612,26800.0
2013-02-20 09:50:00,21.41,21.41,21.37,21.38,27600.0,17.8695,17.8695,17.8361,17.8445,27600.0
2013-02-20 10:00:00,21.38,21.39,21.37,21.37,44800.0,17.8445,17.8528,17.8361,17.8361,44800.0
2013-02-20 10:10:00,21.37,21.39,21.37,21.38,10800.0,17.8361,17.8528,17.8361,17.8445,10800.0
2013-02-20 10:20:00,21.39,21.4,21.38,21.39,22000.0,17.8528,17.8612,17.8445,17.8528,22000.0
2013-02-20 10:30:00,21.39,21.4,21.36,21.38,58800.0,17.8528,17.8612,17.8278,17.8445,58800.0
2013-02-20 10:40:00,21.38,21.38,21.36,21.36,16000.0,17.8445,17.8445,17.8278,17.8278,16000.0
2013-02-20 10:50:00,21.36,21.36,21.36,21.36,10000.0,17.8278,17.8278,17.8278,17.8278,10000.0
2013-02-20 11:00:00,21.36,21.36,21.33,21.34,48800.0,17.8278,17.8278,17.8027,17.8111,48800.0
2013-02-20 11:10:00,21.34,21.34,21.32,21.33,22000.0,17.8111,17.8111,17.7944,17.8027,22000.0
2013-02-20 11:20:00,21.33,21.34,21.32,21.32,42400.0,17.8027,17.8111,17.7944,17.7944,42400.0
2013-02-20 11:30:00,21.33,21.33,21.3,21.31,30400.0,17.8027,17.8027,17.7777,17.786,30400.0
2013-02-20 11:40:00,21.3,21.33,21.29,21.33,80000.0,17.7777,17.8027,17.7693,17.8027,80000.0
2013-02-20 11:50:00,21.33,21.33,21.31,21.31,66000.0,17.8027,17.8027,17.786,17.786,66000.0
2013-02-20 12:00:00,21.31,21.32,21.29,21.31,30000.0,17.786,17.7944,17.7693,17.786,30000.0
2013-02-20 12:10:00,21.31,21.33,21.31,21.33,29200.0,17.786,17.8027,17.786,17.8027,29200.0
2013-02-20 12:20:00,21.33,21.35,21.33,21.33,52000.0,17.8027,17.8194,17.8027,17.8027,52000.0
2013-02-20 12:30:00,21.33,21.35,21.33,21.35,30800.0,17.8027,17.8194,17.8027,17.8194,30800.0
2013-02-20 12:40:00,21.35,21.35,21.33,21.35,58400.0,17.8194,17.8194,17.8027,17.8194,58400.0
2013-02-20 12:50:00,21.34,21.34,21.32,21.33,20000.0,17.8111,17.8111,17.7944,17.8027,20000.0
2013-02-20 13:00:00,21.33,21.33,21.31,21.31,21600.0,17.8027,17.8027,17.786,17.786,21600.0
2013-02-20 13:10:00,21.31,21.33,21.3,21.32,17200.0,17.786,17.8027,17.7777,17.7944,17200.0
2013-02-20 13:20:00,21.33,21.34,21.31,21.32,30400.0,17.8027,17.8111,17.786,17.7944,30400.0
2013-02-20 13:30:00,21.32,21.32,21.3,21.3,14400.0,17.7944,17.7944,17.7777,17.7777,14400.0
2013-02-20 13:40:00,21.31,21.32,21.3,21.31,29600.0,17.786,17.7944,17.7777,17.786,29600.0
2013-02-20 13:50:00,21.3,21.31,21.3,21.3,26000.0,17.7777,17.786,17.7777,17.7777,26000.0
2013-02-20 14:00:00,21.3,21.35,21.26,21.35,128800.0,17.7777,17.8194,17.7443,17.8194,128800.0
2013-02-20 14:10:00,21.35,21.35,21.31,21.33,51200.0,17.8194,17.8194,17.786,17.8027,51200.0
2013-02-20 14:20:00,21.32,21.32,21.29,21.31,46000.0,17.7944,17.7944,17.7693,17.786,46000.0
2013-02-20 14:30:00,21.31,21.31,21.29,21.31,26400.0,17.786,17.786,17.7693,17.786,26400.0
2013-02-20 14:40:00,21.31,21.31,21.25,21.25,96400.0,17.786,17.786,17.736,17.736,96400.0
2013-02-20 14:50:00,21.25,21.25,21.21,21.22,74800.0,17.736,17.736,17.7026,17.7109,74800.0
2013-02-20 15:00:00,21.22,21.22,21.14,21.15,95600.0,17.7109,17.7109,17.6442,17.6525,95600.0
2013-02-20 15:10:00,21.15,21.16,21.12,21.13,79600.0,17.6525,17.6608,17.6275,17.6358,79600.0
2013-02-20 15:20:00,21.12,21.14,21.11,21.11,64000.0,17.6275,17.6442,17.6191,17.6191,64000.0
2013-02-20 15:30:00,21.11,21.13,21.07,21.12,96400.0,17.6191,17.6358,17.5857,17.6275,96400.0
2013-02-20 15:40:00,21.12,21.12,21.05,21.07,122400.0,17.6275,17.6275,17.569,17.5857,122400.0
2013-02-20 15:50:00,21.07,21.07,21.01,21.03,236800.0,17.5857,17.5857,17.5356,17.5523,236800.0
2013-02-21 09:30:00,21.01,21.02,20.95,20.99,258000.0,17.5356,17.544,17.4856,17.519,258000.0
2013-02-21 09:40:00,21.0,21.02,20.94,20.96,122000.0,17.5273,17.544,17.4772,17.4939,122000.0
2013-02-21 09:50:00,20.96,20.96,20.9,20.92,165600.0,17.4939,17.4939,17.4438,17.4605,165600.0
2013-02-21 10:00:00,20.92,20.95,20.87,20.93,169600.0,17.4605,17.4856,17.4188,17.4689,169600.0
2013-02-21 10:10:00,20.93,20.97,20.93,20.95,43600.0,17.4689,17.5023,17.4689,17.4856,43600.0
2013-02-21 10:20:00,20.95,21.02,20.95,21.02,34800.0,17.4856,17.544,17.4856,17.544,34800.0
2013-02-21 10:30:00,21.01,21.01,20.96,20.96,59600.0,17.5356,17.5356,17.4939,17.4939,59600.0
2013-02-21 10:40:00,20.97,20.99,20.96,20.99,444400.0,17.5023,17.519,17.4939,17.519,444400.0
2013-02-21 10:50:00,20.99,20.99,20.95,20.96,64800.0,17.519,17.519,17.4856,17.4939,64800.0
2013-02-21 11:00:00,20.96,20.96,20.93,20.93,65600.0,17.4939,17.4939,17.4689,17.4689,65600.0
2013-02-21 11:10:00,20.94,20.94,20.88,20.89,87200.0,17.4772,17.4772,17.4271,17.4355,87200.0
2013-02-21 11:20:00,20.89,20.91,20.88,20.9,87200.0,17.4355,17.4522,17.4271,17.4438,87200.0
2013-02-21 11:30:00,20.9,20.9,20.88,20.9,33600.0,17.4438,17.4438,17.4271,17.4438,33600.0
2013-02-21 11:40:00,20.9,20.91,20.88,20.9,32000.0,17.4438,17.4522,17.4271,17.4438,32000.0
2013-02-21 11:50:00,20.9,20.9,20.88,20.88,52800.0,17.4438,17.4438,17.4271,17.4271,52800.0
2013-02-21 12:00:00,20.87,20.87,20.83,20.84,74800.0,17.4188,17.4188,17.3854,17.3938,74800.0
2013-02-21 12:10:00,20.84,20.84,20.8,20.8,82400.0,17.3938,17.3938,17.3604,17.3604,82400.0
2013-02-21 12:20:00,20.8,20.81,20.79,20.81,78400.0,17.3604,17.3687,17.352,17.3687,78400.0
2013-02-21 12:30:00,20.81,20.81,20.78,20.79,47600.0,17.3687,17.3687,17.3437,17.352,47600.0
2013-02-21 12:40:00,20.78,20.79,20.77,20.77,46400.0,17.3437,17.352,17.3353,17.3353,46400.0
2013-02-21 12:50:00,20.77,20.83,20.77,20.82,66000.0,17.3353,17.3854,17.3353,17.3771,66000.0
2013-02-21 13:00:00,20.83,20.84,20.82,20.82,85200.0,17.3854,17.3938,17.3771,17.3771,85200.0
2013-02-21 13:10:00,20.82,20.82,20.8,20.81,28000.0,17.3771,17.3771,17.3604,17.3687,28000.0
2013-02-21 13:20:00,20.8,20.82,20.8,20.82,60000.0,17.3604,17.3771,17.3604,17.3771,60000.0
2013-02-21 13:30:00,20.82,20.83,20.81,20.82,33200.0,17.3771,17.3854,17.3687,17.3771,33200.0
2013-02-21 13:40:00,20.82,20.83,20.78,20.78,44400.0,17.3771,17.3854,17.3437,17.3437,44400.0
2013-02-21 13:50:00,20.78,20.8,20.77,20.8,55200.0,17.3437,17.3604,17.3353,17.3604,55200.0
2013-02-21 14:00:00,20.8,20.81,20.75,20.76,82400.0,17.3604,17.3687,17.3186,17.327,82400.0
2013-02-21 14:10:00,20.76,20.76,20.73,20.73,149200.0,17.327,17.327,17.302,17.302,149200.0
2013-02-21 14:20:00,20.74,20.74,20.72,20.74,102800.0,17.3103,17.3103,17.2936,17.3103,102800.0
2013-02-21 14:30:00,20.74,20.77,20.74,20.77,99600.0,17.3103,17.3353,17.3103,17.3353,99600.0
2013-02-21 14:40:00,20.77,20.77,20.75,20.75,47200.0,17.3353,17.3353,17.3186,17.3186,47200.0
2013-02-21 14:50:00,20.75,20.8,20.74,20.79,104400.0,17.3186,17.3604,17.3103,17.352,104400.0
2013-02-21 15:00:00,20.79,20.85,20.78,20.85,170800.0,17.352,17.4021,17.3437,17.4021,170800.0
2013-02-21 15:10:00,20.85,20.88,20.84,20.85,94400.0,17.4021,17.4271,17.3938,17.4021,94400.0
2013-02-21 15:20:00,20.85,20.9,20.84,20.9,102000.0,17.4021,17.4438,17.3938,17.4438,102000.0
2013-02-21 15:30:00,20.9,20.91,20.87,20.88,106400.0,17.4438,17.4522,17.4188,17.4271,106400.0
2013-02-21 15:40:00,20.88,20.88,20.84,20.84,76400.0,17.4271,17.4271,17.3938,17.3938,76400.0
2013-02-21 15:50:00,20.84,20.85,20.82,20.84,400800.0,17.3938,17.4021,17.3771,17.3938,400800.0
2013-02-22 09:30:00,20.93,20.99,20.92,20.99,167200.0,17.4689,17.519,17.4605,17.519,167200.0
2013-02-22 09:40:00,20.99,20.99,20.93,20.93,43600.0,17.519,17.519,17.4689,17.4689,43600.0
2013-02-22 09:50:00,20.94,20.97,20.93,20.95,46400.0,17.4772,17.5023,17.4689,17.4856,46400.0
2013-02-22 10:00:00,20.95,20.98,20.93,20.98,32400.0,17.4856,17.5106,17.4689,17.5106,32400.0
2013-02-22 10:10:00,20.96,20.97,20.95,20.97,44800.0,17.4939,17.5023,17.4856,17.5023,44800.0
2013-02-22 10:20:00,20.98,20.98,20.94,20.94,66800.0,17.5106,17.5106,17.4772,17.4772,66800.0
2013-02-22 10:30:00,20.94,20.96,20.94,20.95,31600.0,17.4772,17.4939,17.4772,17.4856,31600.0
2013-02-22 10:40:00,20.95,21.0,20.95,20.98,78400.0,17.4856,17.5273,17.4856,17.5106,78400.0
2013-02-22 10:50:00,20.98,20.99,20.96,20.96,30000.0,17.5106,17.519,17.4939,17.4939,30000.0
2013-02-22 11:00:00,20.96,20.98,20.96,20.97,551200.0,17.4939,17.5106,17.4939,17.5023,551200.0
2013-02-22 11:10:00,20.97,20.97,20.94,20.95,35200.0,17.5023,17.5023,17.4772,17.4856,35200.0
2013-02-22 11:20:00,20.95,20.97,20.95,20.97,44400.0,17.4856,17.5023,17.4856,17.5023,44400.0
2013-02-22 11:30:00,20.97,20.99,20.96,20.98,54000.0,17.5023,17.519,17.4939,17.5106,54000.0
2013-02-22 11:40:00,20.98,20.99,20.97,20.99,51600.0,17.5106,17.519,17.5023,17.519,51600.0
2013-02-22 11:50:00,20.98,21.0,20.98,20.99,77200.0,17.5106,17.5273,17.5106,17.519,77200.0
2013-02-22 12:00:00,21.0,21.0,20.98,21.0,72000.0,17.5273,17.5273,17.5106,17.5273,72000.0
2013-02-22 12:10:00,20.99,21.0,20.99,21.0,48000.0,17.519,17.5273,17.519,17.5273,48000.0
2013-02-22 12:20:00,21.0,21.0,20.98,20.99,39600.0,17.5273,17.5273,17.5106,17.519,39600.0
2013-02-22 12:30:00,20.98,21.0,20.98,21.0,22000.0,17.5106,17.5273,17.5106,17.5273,22000.0
2013-02-22 12:40:00,21.0,21.02,21.0,21.02,49600.0,17.5273,17.544,17.5273,17.544,49600.0
2013-02-22 12:50:00,21.03,21.03,21.02,21.03,30000.0,17.5523,17.5523,17.544,17.5523,30000.0
2013-02-22 13:00:00,21.03,21.03,21.0,21.0,20400.0,17.5523,17.5523,17.5273,17.5273,20400.0
2013-02-22 13:10:00,21.01,21.01,21.0,21.01,13200.0,17.5356,17.5356,17.5273,17.5356,13200.0
2013-02-22 13:20:00,21.0,21.01,20.99,20.99,23200.0,17.5273,17.5356,17.519,17.519,23200.0
2013-02-22 13:30:00,21.0,21.01,20.99,21.01,41200.0,17.5273,17.5356,17.519,17.5356,41200.0
2013-02-22 13:40:00,21.01,21.02,21.0,21.01,11200.0,17.5356,17.544,17.5273,17.5356,11200.0
2013-02-22 13:50:00,21.0,21.0,20.99,21.0,13200.0,17.5273,17.5273,17.519,17.5273,13200.0
2013-02-22 14:00:00,21.0,21.0,20.97,20.97,39200.0,17.5273,17.5273,17.5023,17.5023,39200.0
2013-02-22 14:10:00,20.97,20.99,20.97,20.98,40400.0,17.5023,17.519,17.5023,17.5106,40400.0
2013-02-22 14:20:00,20.98,20.98,20.97,20.98,14400.0,17.5106,17.5106,17.5023,17.5106,14400.0
2013-02-22 14:30:00,20.98,20.98,20.97,20.97,18400.0,17.5106,17.5106,17.5023,17.5023,18400.0
2013-02-22 14:40:00,20.97,20.97,20.96,20.97,23200.0,17.5023,17.5023,17.4939,17.5023,23200.0
2013-02-22 14:50:00,20.97,20.99,20.97,20.97,23200.0,17.5023,17.519,17.5023,17.5023,23200.0
2013-02-22 15:00:00,20.98,21.0,20.98,20.98,46000.0,17.5106,17.5273,17.5106,17.5106,46000.0
2013-02-22 15:10:00,20.98,20.99,20.98,20.98,10400.0,17.5106,17.519,17.5106,17.5106,10400.0
2013-02-22 15:20:00,20.98,20.99,20.97,20.98,52400.0,17.5106,17.519,17.5023,17.5106,52400.0
2013-02-22 15:30:00,20.99,21.0,20.98,21.0,34000.0,17.519,17.5273,17.5106,17.5273,34000.0
2013-02-22 15:40:00,21.01,21.02,21.0,21.01,30000.0,17.5356,17.544,17.5273,17.5356,30000.0
2013-02-22 15:50:00,21.01,21.04,21.01,21.03,82400.0,17.5356,17.5607,17.5356,17.5523,82400.0
2013-02-25 09:30:00,21.16,21.16,21.07,21.1,68000.0,17.6608,17.6608,17.5857,17.6108,68000.0
2013-02-25 09:40:00,21.09,21.1,21.06,21.06,42400.0,17.6024,17.6108,17.5774,17.5774,42400.0
2013-02-25 09:50:00,21.06,21.08,21.06,21.07,42400.0,17.5774,17.5941,17.5774,17.5857,42400.0
2013-02-25 10:00:00,21.08,21.1,21.03,21.04,76000.0,17.5941,17.6108,17.5523,17.5607,76000.0
2013-02-25 10:10:00,21.04,21.04,21.02,21.02,24400.0,17.5607,17.5607,17.544,17.544,24400.0
2013-02-25 10:20:00,21.02,21.02,20.95,20.95,78800.0,17.544,17.544,17.4856,17.4856,78800.0
2013-02-25 10:30:00,20.95,20.99,20.95,20.96,46800.0,17.4856,17.519,17.4856,17.4939,46800.0
2013-02-25 10:40:00,20.96,21.0,20.95,20.98,16800.0,17.4939,17.5273,17.4856,17.5106,16800.0
2013-02-25 10:50:00,20.98,20.98,20.93,20.95,32000.0,17.5106,17.5106,17.4689,17.4856,32000.0
2013-02-25 11:00:00,20.95,20.99,20.92,20.99,44800.0,17.4856,17.519,17.4605,17.519,44800.0
2013-02-25 11:10:00,20.99,21.02,20.97,21.0,36800.0,17.519,17.544,17.5023,17.5273,36800.0
2013-02-25 11:20:00,20.98,21.0,20.98,20.99,14800.0,17.5106,17.5273,17.5106,17.519,14800.0
2013-02-25 11:30:00,20.98,21.0,20.93,20.95,48000.0,17.5106,17.5273,17.4689,17.4856,48000.0
2013-02-25 11:40:00,20.94,20.96,20.91,20.91,113200.0,17.4772,17.4939,17.4522,17.4522,113200.0
2013-02-25 11:50:00,20.9,20.9,20.88,20.89,58000.0,17.4438,17.4438,17.4271,17.4355,58000.0
2013-02-25 12:00:00,20.89,20.91,20.89,20.91,32000.0,17.4355,17.4522,17.4355,17.4522,32000.0
2013-02-25 12:10:00,20.9,20.91,20.88,20.88,16400.0,17.4438,17.4522,17.4271,17.4271,16400.0
2013-02-25 12:20:00,20.89,20.91,20.88,20.9,176400.0,17.4355,17.4522,17.4271,17.4438,176400.0
2013-02-25 12:30:00,20.9,20.9,20.88,20.89,66800.0,17.4438,17.4438,17.4271,17.4355,66800.0
2013-02-25 12:40:00,20.88,20.92,20.88,20.92,15200.0,17.4271,17.4605,17.4271,17.4605,15200.0
2013-02-25 12:50:00,20.93,20.94,20.93,20.93,11200.0,17.4689,17.4772,17.4689,17.4689,11200.0
2013-02-25 13:00:00,20.93,20.94,20.92,20.92,8800.0,17.4689,17.4772,17.4605,17.4605,8800.0
2013-02-25 13:10:00,20.93,20.94,20.92,20.92,9600.0,17.4689,17.4772,17.4605,17.4605,9600.0
2013-02-25 13:20:00,20.9,20.93,20.9,20.9,50800.0,17.4438,17.4689,17.4438,17.4438,50800.0
2013-02-25 13:30:00,20.9,20.9,20.87,20.88,69200.0,17.4438,17.4438,17.4188,17.4271,69200.0
2013-02-25 13:40:00,20.88,20.88,20.85,20.86,46000.0,17.4271,17.4271,17.4021,17.4105,46000.0
2013-02-25 13:50:00,20.86,20.86,20.82,20.83,35200.0,17.4105,17.4105,17.3771,17.3854,35200.0
2013-02-25 14:00:00,20.83,20.83,20.79,20.82,68000.0,17.3854,17.3854,17.352,17.3771,68000.0
2013-02-25 14:10:00,20.83,20.86,20.82,20.86,32000.0,17.3854,17.4105,17.3771,17.4105,32000.0
2013-02-25 14:20:00,20.85,20.85,20.82,20.83,22800.0,17.4021,17.4021,17.3771,17.3854,22800.0
2013-02-25 14:30:00,20.84,20.86,20.81,20.81,20400.0,17.3938,17.4105,17.3687,17.3687,20400.0
2013-02-25 14:40:00,20.82,20.83,20.79,20.8,70400.0,17.3771,17.3854,17.352,17.3604,70400.0
2013-02-25 14:50:00,20.8,20.84,20.8,20.83,19200.0,17.3604,17.3938,17.3604,17.3854,19200.0
2013-02-25 15:00:00,20.82,20.83,20.8,20.81,35200.0,17.3771,17.3854,17.3604,17.3687,35200.0
2013-02-25 15:10:00,20.81,20.82,20.76,20.77,44800.0,17.3687,17.3771,17.327,17.3353,44800.0
2013-02-25 15:20:00,20.75,20.78,20.74,20.75,90800.0,17.3186,17.3437,17.3103,17.3186,90800.0
2013-02-25 15:30:00,20.75,20.75,20.71,20.71,62000.0,17.3186,17.3186,17.2853,17.2853,62000.0
2013-02-25 15:40:00,20.7,20.71,20.63,20.63,124800.0,17.2769,17.2853,17.2185,17.2185,124800.0
2013-02-25 15:50:00,20.63,20.63,20.58,20.58,241600.0,17.2185,17.2185,17.1768,17.1768,241600.0
2013-02-26 09:30:00,20.68,20.69,20.65,20.66,195200.0,17.2602,17.2686,17.2352,17.2435,195200.0
2013-02-26 09:40:00,20.66,20.69,20.63,20.64,75600.0,17.2435,17.2686,17.2185,17.2268,75600.0
2013-02-26 09:50:00,20.63,20.66,20.62,20.66,64000.0,17.2185,17.2435,17.2101,17.2435,64000.0
2013-02-26 10:00:00,20.67,20.76,20.67,20.68,144000.0,17.2519,17.327,17.2519,17.2602,144000.0
2013-02-26 10:10:00,20.68,20.68,20.65,20.66,28800.0,17.2602,17.2602,17.2352,17.2435,28800.0
2013-02-26 10:20:00,20.66,20.66,20.6,20.6,42400.0,17.2435,17.2435,17.1934,17.1934,42400.0
2013-02-26 10:30:00,20.59,20.62,20.56,20.62,79600.0,17.1851,17.2101,17.1601,17.2101,79600.0
2013-02-26 10:40:00,20.62,20.65,20.6,20.65,54800.0,17.2101,17.2352,17.1934,17.2352,54800.0
2013-02-26 10:50:00,20.65,20.68,20.65,20.65,28400.0,17.2352,17.2602,17.2352,17.2352,28400.0
2013-02-26 11:00:00,20.64,20.64,20.58,20.59,27600.0,17.2268,17.2268,17.1768,17.1851,27600.0
2013-02-26 11:10:00,20.58,20.62,20.57,20.61,55600.0,17.1768,17.2101,17.1684,17.2018,55600.0
2013-02-26 11:20:00,20.61,20.61,20.58,20.59,30400.0,17.2018,17.2018,17.1768,17.1851,30400.0
2013-02-26 11:30:00,20.6,20.62,20.58,20.58,32400.0,17.1934,17.2101,17.1768,17.1768,32400.0
2013-02-26 11:40:00,20.58,20.59,20.55,20.56,76800.0,17.1768,17.1851,17.1517,17.1601,76800.0
2013-02-26 11:50:00,20.57,20.59,20.56,20.57,47200.0,17.1684,17.1851,17.1601,17.1684,47200.0
2013-02-26 12:00:00,20.57,20.6,20.56,20.6,238400.0,17.1684,17.1934,17.1601,17.1934,238400.0
2013-02-26 12:10:00,20.59,20.59,20.57,20.58,60400.0,17.1851,17.1851,17.1684,17.1768,60400.0
2013-02-26 12:20:00,20.58,20.61,20.57,20.61,22000.0,17.1768,17.2018,17.1684,17.2018,22000.0
2013-02-26 12:30:00,20.6,20.66,20.6,20.66,72000.0,17.1934,17.2435,17.1934,17.2435,72000.0
2013-02-26 12:40:00,20.67,20.67,20.64,20.64,23200.0,17.2519,17.2519,17.2268,17.2268,23200.0
2013-02-26 12:50:00,20.65,20.66,20.64,20.64,57200.0,17.2352,17.2435,17.2268,17.2268,57200.0
2013-02-26 13:00:00,20.65,20.7,20.64,20.66,65600.0,17.2352,17.2769,17.2268,17.2435,65600.0
2013-02-26 13:10:00,20.67,20.67,20.63,20.63,84000.0,17.2519,17.2519,17.2185,17.2185,84000.0
2013-02-26 13:20:00,20.63,20.66,20.62,20.62,188800.0,17.2185,17.2435,17.2101,17.2101,188800.0
2013-02-26 13:30:00,20.63,20.66,20.63,20.65,20400.0,17.2185,17.2435,17.2185,17.2352,20400.0
2013-02-26 13:40:00,20.65,20.68,20.64,20.68,32400.0,17.2352,17.2602,17.2268,17.2602,32400.0
2013-02-26 13:50:00,20.68,20.71,20.67,20.67,21600.0,17.2602,17.2853,17.2519,17.2519,21600.0
2013-02-26 14:00:00,20.68,20.71,20.67,20.7,20000.0,17.2602,17.2853,17.2519,17.2769,20000.0
2013-02-26 14:10:00,20.69,20.71,20.68,20.69,34800.0,17.2686,17.2853,17.2602,17.2686,34800.0
2013-02-26 14:20:00,20.69,20.72,20.69,20.72,30400.0,17.2686,17.2936,17.2686,17.2936,30400.0
2013-02-26 14:30:00,20.73,20.74,20.71,20.72,41200.0,17.302,17.3103,17.2853,17.2936,41200.0
2013-02-26 14:40:00,20.72,20.72,20.68,20.7,18400.0,17.2936,17.2936,17.2602,17.2769,18400.0
2013-02-26 14:50:00,20.7,20.72,20.69,20.71,19200.0,17.2769,17.2936,17.2686,17.2853,19200.0
2013-02-26 15:00:00,20.7,20.72,20.69,20.7,42000.0,17.2769,17.2936,17.2686,17.2769,42000.0
2013-02-26 15:10:00,20.71,20.72,20.68,20.68,72000.0,17.2853,17.2936,17.2602,17.2602,72000.0
2013-02-26 15:20:00,20.68,20.69,20.66,20.68,93200.0,17.2602,17.2686,17.2435,17.2602,93200.0
2013-02-26 15:30:00,20.68,20.7,20.67,20.7,105600.0,17.2602,17.2769,17.2519,17.2769,105600.0
2013-02-26 15:40:00,20.7,20.73,20.7,20.71,122400.0,17.2769,17.302,17.2769,17.2853,122400.0
2013-02-26 15:50:00,20.71,20.72,20.68,20.68,344400.0,17.2853,17.2936,17.2602,17.2602,344400.0
2013-02-27 09:30:00,20.68,20.75,20.67,20.75,34000.0,17.2602,17.3186,17.2519,17.3186,34000.0
2013-02-27 09:40:00,20.79,20.81,20.77,20.77,70000.0,17.352,17.3687,17.3353,17.3353,70000.0
2013-02-27 09:50:00,20.77,20.83,20.77,20.81,84000.0,17.3353,17.3854,17.3353,17.3687,84000.0
2013-02-27 10:00:00,20.82,20.85,20.81,20.81,80000.0,17.3771,17.4021,17.3687,17.3687,80000.0
2013-02-27 10:10:00,20.81,20.85,20.81,20.83,107600.0,17.3687,17.4021,17.3687,17.3854,107600.0
2013-02-27 10:20:00,20.84,20.92,20.84,20.89,85600.0,17.3938,17.4605,17.3938,17.4355,85600.0
2013-02-27 10:30:00,20.89,20.93,20.89,20.93,93600.0,17.4355,17.4689,17.4355,17.4689,93600.0
2013-02-27 10:40:00,20.93,20.93,20.87,20.87,70000.0,17.4689,17.4689,17.4188,17.4188,70000.0
2013-02-27 10:50:00,20.86,20.88,20.86,20.87,25200.0,17.4105,17.4271,17.4105,17.4188,25200.0
2013-02-27 11:00:00,20.88,20.91,20.87,20.9,40000.0,17.4271,17.4522,17.4188,17.4438,40000.0
2013-02-27 11:10:00,20.9,20.93,20.9,20.92,37600.0,17.4438,17.4689,17.4438,17.4605,37600.0
2013-02-27 11:20:00,20.92,20.92,20.88,20.9,39600.0,17.4605,17.4605,17.4271,17.4438,39600.0
2013-02-27 11:30:00,20.9,20.91,20.89,20.91,32000.0,17.4438,17.4522,17.4355,17.4522,32000.0
2013-02-27 11:40:00,20.91,20.92,20.91,20.92,12800.0,17.4522,17.4605,17.4522,17.4605,12800.0
2013-02-27 11:50:00,20.93,20.95,20.93,20.94,49200.0,17.4689,17.4856,17.4689,17.4772,49200.0
2013-02-27 12:00:00,20.94,20.97,20.93,20.96,50800.0,17.4772,17.5023,17.4689,17.4939,50800.0
2013-02-27 12:10:00,20.96,20.96,20.95,20.96,23200.0,17.4939,17.4939,17.4856,17.4939,23200.0
2013-02-27 12:20:00,20.96,20.97,20.96,20.96,40400.0,17.4939,17.5023,17.4939,17.4939,40400.0
2013-02-27 12:30:00,20.97,20.98,20.97,20.98,78400.0,17.5023,17.5106,17.5023,17.5106,78400.0
2013-02-27 12:40:00,20.97,20.98,20.95,20.95,47200.0,17.5023,17.5106,17.4856,17.4856,47200.0
2013-02-27 12:50:00,20.95,20.95,20.91,20.92,104000.0,17.4856,17.4856,17.4522,17.4605,104000.0
2013-02-27 13:00:00,20.92,20.92,20.89,20.91,99200.0,17.4605,17.4605,17.4355,17.4522,99200.0
2013-02-27 13:10:00,20.91,20.93,20.91,20.93,36800.0,17.4522,17.4689,17.4522,17.4689,36800.0
2013-02-27 13:20:00,20.91,20.93,20.91,20.92,20800.0,17.4522,17.4689,17.4522,17.4605,20800.0
2013-02-27 13:30:00,20.93,20.96,20.93,20.96,16800.0,17.4689,17.4939,17.4689,17.4939,16800.0
2013-02-27 13:40:00,20.96,20.96,20.93,20.94,69600.0,17.4939,17.4939,17.4689,17.4772,69600.0
2013-02-27 13:50:00,20.94,20.95,20.93,20.94,25200.0,17.4772,17.4856,17.4689,17.4772,25200.0
2013-02-27 14:00:00,20.95,20.96,20.94,20.96,35200.0,17.4856,17.4939,17.4772,17.4939,35200.0
2013-02-27 14:10:00,20.96,20.99,20.96,20.98,99600.0,17.4939,17.519,17.4939,17.5106,99600.0
2013-02-27 14:20:00,20.98,21.01,20.98,21.0,54800.0,17.5106,17.5356,17.5106,17.5273,54800.0
2013-02-27 14:30:00,21.0,21.0,20.99,21.0,43200.0,17.5273,17.5273,17.519,17.5273,43200.0
2013-02-27 14:40:00,20.99,21.02,20.97,21.0,49200.0,17.519,17.544,17.5023,17.5273,49200.0
2013-02-27 14:50:00,21.0,21.02,20.99,21.02,57200.0,17.5273,17.544,17.519,17.544,57200.0
2013-02-27 15:00:00,21.02,21.02,20.99,21.0,48000.0,17.544,17.544,17.519,17.5273,48000.0
2013-02-27 15:10:00,20.99,21.02,20.99,21.01,80400.0,17.519,17.544,17.519,17.5356,80400.0
2013-02-27 15:20:00,21.01,21.02,20.99,20.99,74000.0,17.5356,17.544,17.519,17.519,74000.0
2013-02-27 15:30:00,20.99,21.01,20.99,21.01,40400.0,17.519,17.5356,17.519,17.5356,40400.0
2013-02-27 15:40:00,21.02,21.02,20.97,20.98,155600.0,17.544,17.544,17.5023,17.5106,155600.0
2013-02-27 15:50:00,20.98,20.98,20.9,20.9,296000.0,17.5106,17.5106,17.4438,17.4438,296000.0
2013-02-28 09:30:00,20.89,20.93,20.87,20.93,90000.0,17.4355,17.4689,17.4188,17.4689,90000.0
2013-02-28 09:40:00,20.93,21.0,20.93,21.0,59200.0,17.4689,17.5273,17.4689,17.5273,59200.0
2013-02-28 09:50:00,20.99,20.99,20.95,20.96,43600.0,17.519,17.519,17.4856,17.4939,43600.0
2013-02-28 10:00:00,20.98,20.99,20.92,20.96,22800.0,17.5106,17.519,17.4605,17.4939,22800.0
2013-02-28 10:10:00,20.95,21.0,20.95,20.98,31200.0,17.4856,17.5273,17.4856,17.5106,31200.0
2013-02-28 10:20:00,20.99,21.0,20.98,20.98,14000.0,17.519,17.5273,17.5106,17.5106,14000.0
2013-02-28 10:30:00,20.98,20.98,20.96,20.97,18000.0,17.5106,17.5106,17.4939,17.5023,18000.0
2013-02-28 10:40:00,20.97,20.97,20.93,20.94,36000.0,17.5023,17.5023,17.4689,17.4772,36000.0
2013-02-28 10:50:00,20.93,20.94,20.91,20.92,35600.0,17.4689,17.4772,17.4522,17.4605,35600.0
2013-02-28 11:00:00,20.92,20.97,20.91,20.96,48000.0,17.4605,17.5023,17.4522,17.4939,48000.0
2013-02-28 11:10:00,20.96,20.97,20.96,20.97,249200.0,17.4939,17.5023,17.4939,17.5023,249200.0
2013-02-28 11:20:00,20.96,20.99,20.96,20.99,18800.0,17.4939,17.519,17.4939,17.519,18800.0
2013-02-28 11:30:00,20.99,20.99,20.95,20.96,18400.0,17.519,17.519,17.4856,17.4939,18400.0
2013-02-28 11:40:00,20.95,20.98,20.95,20.96,38800.0,17.4856,17.5106,17.4856,17.4939,38800.0
2013-02-28 11:50:00,20.96,20.97,20.95,20.96,14000.0,17.4939,17.5023,17.4856,17.4939,14000.0
2013-02-28 12:00:00,20.97,20.98,20.96,20.96,8400.0,17.5023,17.5106,17.4939,17.4939,8400.0
2013-02-28 12:10:00,20.96,20.96,20.95,20.96,54800.0,17.4939,17.4939,17.4856,17.4939,54800.0
2013-02-28 12:20:00,20.96,20.97,20.96,20.97,72400.0,17.4939,17.5023,17.4939,17.5023,72400.0
2013-02-28 12:30:00,20.97,21.0,20.97,20.99,67200.0,17.5023,17.5273,17.5023,17.519,67200.0
2013-02-28 12:40:00,21.0,21.02,21.0,21.02,62800.0,17.5273,17.544,17.5273,17.544,62800.0
2013-02-28 12:50:00,21.02,21.03,21.0,21.0,86000.0,17.544,17.5523,17.5273,17.5273,86000.0
2013-02-28 13:00:00,20.99,21.01,20.99,21.0,74800.0,17.519,17.5356,17.519,17.5273,74800.0
2013-02-28 13:10:00,21.0,21.03,21.0,21.03,103600.0,17.5273,17.5523,17.5273,17.5523,103600.0
2013-02-28 13:20:00,21.03,21.06,21.03,21.06,93200.0,17.5523,17.5774,17.5523,17.5774,93200.0
2013-02-28 13:30:00,21.06,21.07,21.03,21.03,76800.0,17.5774,17.5857,17.5523,17.5523,76800.0
2013-02-28 13:40:00,21.03,21.05,21.02,21.05,58400.0,17.5523,17.569,17.544,17.569,58400.0
2013-02-28 13:50:00,21.05,21.06,21.03,21.04,68800.0,17.569,17.5774,17.5523,17.5607,68800.0
2013-02-28 14:00:00,21.04,21.06,21.04,21.06,80000.0,17.5607,17.5774,17.5607,17.5774,80000.0
2013-02-28 14:10:00,21.06,21.07,21.05,21.06,154000.0,17.5774,17.5857,17.569,17.5774,154000.0
2013-02-28 14:20:00,21.06,21.07,21.06,21.06,62800.0,17.5774,17.5857,17.5774,17.5774,62800.0
2013-02-28 14:30:00,21.06,21.07,21.03,21.05,76800.0,17.5774,17.5857,17.5523,17.569,76800.0
2013-02-28 14:40:00,21.05,21.05,21.03,21.04,65200.0,17.569,17.569,17.5523,17.5607,65200.0
2013-02-28 14:50:00,21.04,21.05,21.03,21.05,89200.0,17.5607,17.569,17.5523,17.569,89200.0
2013-02-28 15:00:00,21.04,21.04,21.01,21.02,85200.0,17.5607,17.5607,17.5356,17.544,85200.0
2013-02-28 15:10:00,21.02,21.02,20.98,21.0,94000.0,17.544,17.544,17.5106,17.5273,94000.0
2013-02-28 15:20:00,21.0,21.02,20.99,21.01,116000.0,17.5273,17.544,17.519,17.5356,116000.0
2013-02-28 15:30:00,21.01,21.03,21.0,21.03,151600.0,17.5356,17.5523,17.5273,17.5523,151600.0
2013-02-28 15:40:00,21.03,21.03,20.99,21.0,144400.0,17.5523,17.5523,17.519,17.5273,144400.0
2013-02-28 15:50:00,21.0,21.01,20.96,20.96,590400.0,17.5273,17.5356,17.4939,17.4939,590400.0
2013-03-01 09:30:00,20.85,20.85,20.7,20.71,761200.0,17.4021,17.4021,17.2769,17.2853,761200.0
2013-03-01 09:40:00,20.7,20.76,20.68,20.76,158000.0,17.2769,17.327,17.2602,17.327,158000.0
2013-03-01 09:50:00,20.76,20.8,20.73,20.76,104800.0,17.327,17.3604,17.302,17.327,104800.0
2013-03-01 10:00:00,20.78,20.86,20.75,20.86,112000.0,17.3437,17.4105,17.3186,17.4105,112000.0
2013-03-01 10:10:00,20.86,20.86,20.78,20.78,32800.0,17.4105,17.4105,17.3437,17.3437,32800.0
2013-03-01 10:20:00,20.76,20.83,20.76,20.83,64400.0,17.327,17.3854,17.327,17.3854,64400.0
2013-03-01 10:30:00,20.84,20.88,20.84,20.87,54800.0,17.3938,17.4271,17.3938,17.4188,54800.0
2013-03-01 10:40:00,20.87,20.91,20.87,20.89,46400.0,17.4188,17.4522,17.4188,17.4355,46400.0
2013-03-01 10:50:00,20.89,20.94,20.88,20.94,23200.0,17.4355,17.4772,17.4271,17.4772,23200.0
2013-03-01 11:00:00,20.94,20.97,20.94,20.94,41200.0,17.4772,17.5023,17.4772,17.4772,41200.0
2013-03-01 11:10:00,20.94,20.95,20.89,20.9,137200.0,17.4772,17.4856,17.4355,17.4438,137200.0
2013-03-01 11:20:00,20.9,20.95,20.89,20.92,75200.0,17.4438,17.4856,17.4355,17.4605,75200.0
2013-03-01 11:30:00,20.92,20.94,20.92,20.93,40800.0,17.4605,17.4772,17.4605,17.4689,40800.0
2013-03-01 11:40:00,20.93,20.93,20.87,20.89,74800.0,17.4689,17.4689,17.4188,17.4355,74800.0
2013-03-01 11:50:00,20.89,20.93,20.88,20.93,41200.0,17.4355,17.4689,17.4271,17.4689,41200.0
2013-03-01 12:00:00,20.93,20.98,20.93,20.98,123600.0,17.4689,17.5106,17.4689,17.5106,123600.0
2013-03-01 12:10:00,20.98,21.0,20.97,20.99,102400.0,17.5106,17.5273,17.5023,17.519,102400.0
2013-03-01 12:20:00,20.99,21.01,20.99,20.99,47200.0,17.519,17.5356,17.519,17.519,47200.0
2013-03-01 12:30:00,20.99,21.02,20.99,21.0,21200.0,17.519,17.544,17.519,17.5273,21200.0
2013-03-01 12:40:00,21.0,21.01,21.0,21.0,41200.0,17.5273,17.5356,17.5273,17.5273,41200.0
2013-03-01 12:50:00,21.0,21.02,21.0,21.02,26800.0,17.5273,17.544,17.5273,17.544,26800.0
2013-03-01 13:00:00,21.02,21.03,20.99,20.99,76000.0,17.544,17.5523,17.519,17.519,76000.0
2013-03-01 13:10:00,20.99,21.02,20.99,21.0,62000.0,17.519,17.544,17.519,17.5273,62000.0
2013-03-01 13:20:00,20.99,21.02,20.99,21.01,29200.0,17.519,17.544,17.519,17.5356,29200.0
2013-03-01 13:30:00,21.01,21.01,20.98,21.01,34400.0,17.5356,17.5356,17.5106,17.5356,34400.0
2013-03-01 13:40:00,21.01,21.01,20.99,20.99,18800.0,17.5356,17.5356,17.519,17.519,18800.0
2013-03-01 13:50:00,20.98,21.01,20.98,21.01,41200.0,17.5106,17.5356,17.5106,17.5356,41200.0
2013-03-01 14:00:00,21.01,21.05,21.01,21.04,89200.0,17.5356,17.569,17.5356,17.5607,89200.0
2013-03-01 14:10:00,21.04,21.05,21.03,21.04,114000.0,17.5607,17.569,17.5523,17.5607,114000.0
2013-03-01 14:20:00,21.04,21.05,21.01,21.02,49600.0,17.5607,17.569,17.5356,17.544,49600.0
2013-03-01 14:30:00,21.02,21.03,21.01,21.01,71600.0,17.544,17.5523,17.5356,17.5356,71600.0
2013-03-01 14:40:00,21.01,21.03,21.0,21.0,66000.0,17.5356,17.5523,17.5273,17.5273,66000.0
2013-03-01 14:50:00,20.99,21.01,20.98,21.01,80000.0,17.519,17.5356,17.5106,17.5356,80000.0
2013-03-01 15:00:00,21.01,21.03,20.99,21.02,62400.0,17.5356,17.5523,17.519,17.544,62400.0
2013-03-01 15:10:00,21.02,21.03,21.0,21.0,26400.0,17.544,17.5523,17.5273,17.5273,26400.0
2013-03-01 15:20:00,21.0,21.03,20.99,21.01,25200.0,17.5273,17.5523,17.519,17.5356,25200.0
2013-03-01 15:30:00,21.01,21.04,21.01,21.03,80400.0,17.5356,17.5607,17.5356,17.5523,80400.0
2013-03-01 15:40:00,21.03,21.06,21.0,21.06,119600.0,17.5523,17.5774,17.5273,17.5774,119600.0
2013-03-01 15:50:00,21.06,21.08,21.02,21.05,207200.0,17.5774,17.5941,17.544,17.569,207200.0
2013-03-04 09:30:00,20.98,21.02,20.97,20.97,84800.0,17.5106,17.544,17.5023,17.5023,84800.0
2013-03-04 09:40:00,20.99,21.01,20.97,21.01,80000.0,17.519,17.5356,17.5023,17.5356,80000.0
2013-03-04 09:50:00,21.0,21.04,21.0,21.01,34400.0,17.5273,17.5607,17.5273,17.5356,34400.0
2013-03-04 10:00:00,21.01,21.04,21.01,21.04,34800.0,17.5356,17.5607,17.5356,17.5607,34800.0
2013-03-04 10:10:00,21.03,21.03,20.96,20.97,28000.0,17.5523,17.5523,17.4939,17.5023,28000.0
2013-03-04 10:20:00,20.97,20.98,20.95,20.98,38400.0,17.5023,17.5106,17.4856,17.5106,38400.0
2013-03-04 10:30:00,20.98,20.99,20.96,20.98,18400.0,17.5106,17.519,17.4939,17.5106,18400.0
2013-03-04 10:40:00,21.0,21.02,21.0,21.0,66400.0,17.5273,17.544,17.5273,17.5273,66400.0
2013-03-04 10:50:00,21.01,21.02,20.98,20.99,18400.0,17.5356,17.544,17.5106,17.519,18400.0
2013-03-04 11:00:00,21.0,21.0,20.97,20.97,41600.0,17.5273,17.5273,17.5023,17.5023,41600.0
2013-03-04 11:10:00,20.97,21.0,20.97,21.0,113600.0,17.5023,17.5273,17.5023,17.5273,113600.0
2013-03-04 11:20:00,21.0,21.01,20.99,21.0,50400.0,17.5273,17.5356,17.519,17.5273,50400.0
2013-03-04 11:30:00,21.01,21.01,20.99,21.0,20800.0,17.5356,17.5356,17.519,17.5273,20800.0
2013-03-04 11:40:00,21.0,21.0,20.99,20.99,56000.0,17.5273,17.5273,17.519,17.519,56000.0
2013-03-04 11:50:00,20.99,21.01,20.99,20.99,72000.0,17.519,17.5356,17.519,17.519,72000.0
2013-03-04 12:00:00,20.99,21.0,20.95,20.95,27600.0,17.519,17.5273,17.4856,17.4856,27600.0
2013-03-04 12:10:00,20.95,20.95,20.9,20.9,137200.0,17.4856,17.4856,17.4438,17.4438,137200.0
2013-03-04 12:20:00,20.89,20.89,20.86,20.86,93200.0,17.4355,17.4355,17.4105,17.4105,93200.0
2013-03-04 12:30:00,20.86,20.87,20.84,20.86,68800.0,17.4105,17.4188,17.3938,17.4105,68800.0
2013-03-04 12:40:00,20.86,20.89,20.86,20.88,89600.0,17.4105,17.4355,17.4105,17.4271,89600.0
2013-03-04 12:50:00,20.87,20.9,20.87,20.9,62000.0,17.4188,17.4438,17.4188,17.4438,62000.0
2013-03-04 13:00:00,20.9,20.9,20.88,20.88,30800.0,17.4438,17.4438,17.4271,17.4271,30800.0
2013-03-04 13:10:00,20.88,20.91,20.88,20.91,34000.0,17.4271,17.4522,17.4271,17.4522,34000.0
2013-03-04 13:20:00,20.92,20.98,20.92,20.98,60400.0,17.4605,17.5106,17.4605,17.5106,60400.0
2013-03-04 13:30:00,20.98,20.99,20.96,20.98,37600.0,17.5106,17.519,17.4939,17.5106,37600.0
2013-03-04 13:40:00,20.98,20.99,20.97,20.99,74800.0,17.5106,17.519,17.5023,17.519,74800.0
2013-03-04 13:50:00,20.99,21.0,20.97,20.99,52800.0,17.519,17.5273,17.5023,17.519,52800.0
2013-03-04 14:00:00,20.98,20.99,20.97,20.97,16000.0,17.5106,17.519,17.5023,17.5023,16000.0
2013-03-04 14:10:00,20.97,20.97,20.95,20.96,46800.0,17.5023,17.5023,17.4856,17.4939,46800.0
2013-03-04 14:20:00,20.96,21.0,20.95,21.0,70800.0,17.4939,17.5273,17.4856,17.5273,70800.0
2013-03-04 14:30:00,21.0,21.0,20.98,21.0,86000.0,17.5273,17.5273,17.5106,17.5273,86000.0
2013-03-04 14:40:00,20.99,21.03,20.98,21.03,90400.0,17.519,17.5523,17.5106,17.5523,90400.0
2013-03-04 14:50:00,21.03,21.06,21.03,21.05,76400.0,17.5523,17.5774,17.5523,17.569,76400.0
2013-03-04 15:00:00,21.05,21.06,21.03,21.03,112000.0,17.569,17.5774,17.5523,17.5523,112000.0
2013-03-04 15:10:00,21.03,21.03,21.0,21.0,34400.0,17.5523,17.5523,17.5273,17.5273,34400.0
2013-03-04 15:20:00,21.0,21.03,21.0,21.02,76000.0,17.5273,17.5523,17.5273,17.544,76000.0
2013-03-04 15:30:00,21.02,21.03,21.0,21.02,101600.0,17.544,17.5523,17.5273,17.544,101600.0
2013-03-04 15:40:00,21.02,21.03,21.01,21.03,81200.0,17.544,17.5523,17.5356,17.5523,81200.0
2013-03-04 15:50:00,21.03,21.04,21.01,21.03,105200.0,17.5523,17.5607,17.5356,17.5523,105200.0
2013-03-05 09:30:00,21.14,21.23,21.12,21.22,180400.0,17.6442,17.7193,17.6275,17.7109,180400.0
2013-03-05 09:40:00,21.23,21.23,21.18,21.2,218400.0,17.7193,17.7193,17.6775,17.6942,218400.0
2013-03-05 09:50:00,21.2,21.24,21.2,21.22,121200.0,17.6942,17.7276,17.6942,17.7109,121200.0
2013-03-05 10:00:00,21.23,21.27,21.22,21.23,122400.0,17.7193,17.7527,17.7109,17.7193,122400.0
2013-03-05 10:10:00,21.23,21.25,21.22,21.23,76800.0,17.7193,17.736,17.7109,17.7193,76800.0
2013-03-05 10:20:00,21.24,21.26,21.24,21.25,204400.0,17.7276,17.7443,17.7276,17.736,204400.0
2013-03-05 10:30:00,21.25,21.31,21.25,21.29,116800.0,17.736,17.786,17.736,17.7693,116800.0
2013-03-05 10:40:00,21.29,21.32,21.29,21.31,76800.0,17.7693,17.7944,17.7693,17.786,76800.0
2013-03-05 10:50:00,21.31,21.31,21.28,21.28,40800.0,17.786,17.786,17.761,17.761,40800.0
2013-03-05 11:00:00,21.29,21.29,21.24,21.27,95200.0,17.7693,17.7693,17.7276,17.7527,95200.0
2013-03-05 11:10:00,21.28,21.3,21.28,21.29,50000.0,17.761,17.7777,17.761,17.7693,50000.0
2013-03-05 11:20:00,21.29,21.29,21.27,21.27,42400.0,17.7693,17.7693,17.7527,17.7527,42400.0
2013-03-05 11:30:00,21.28,21.29,21.24,21.25,134800.0,17.761,17.7693,17.7276,17.736,134800.0
2013-03-05 11:40:00,21.25,21.28,21.25,21.27,41200.0,17.736,17.761,17.736,17.7527,41200.0
2013-03-05 11:50:00,21.27,21.27,21.25,21.25,54400.0,17.7527,17.7527,17.736,17.736,54400.0
2013-03-05 12:00:00,21.26,21.27,21.25,21.26,64400.0,17.7443,17.7527,17.736,17.7443,64400.0
2013-03-05 12:10:00,21.26,21.27,21.25,21.25,37600.0,17.7443,17.7527,17.736,17.736,37600.0
2013-03-05 12:20:00,21.25,21.25,21.23,21.24,38400.0,17.736,17.736,17.7193,17.7276,38400.0
2013-03-05 12:30:00,21.24,21.25,21.23,21.24,51200.0,17.7276,17.736,17.7193,17.7276,51200.0
2013-03-05 12:40:00,21.24,21.25,21.24,21.25,38000.0,17.7276,17.736,17.7276,17.736,38000.0
2013-03-05 12:50:00,21.26,21.27,21.26,21.27,43200.0,17.7443,17.7527,17.7443,17.7527,43200.0
2013-03-05 13:00:00,21.27,21.27,21.25,21.25,13600.0,17.7527,17.7527,17.736,17.736,13600.0
2013-03-05 13:10:00,21.26,21.27,21.25,21.27,48000.0,17.7443,17.7527,17.736,17.7527,48000.0
2013-03-05 13:20:00,21.27,21.3,21.27,21.3,87200.0,17.7527,17.7777,17.7527,17.7777,87200.0
2013-03-05 13:30:00,21.3,21.31,21.29,21.29,69200.0,17.7777,17.786,17.7693,17.7693,69200.0
2013-03-05 13:40:00,21.3,21.3,21.28,21.28,38000.0,17.7777,17.7777,17.761,17.761,38000.0
2013-03-05 13:50:00,21.28,21.28,21.25,21.25,21600.0,17.761,17.761,17.736,17.736,21600.0
2013-03-05 14:00:00,21.26,21.26,21.25,21.25,68800.0,17.7443,17.7443,17.736,17.736,68800.0
2013-03-05 14:10:00,21.25,21.27,21.25,21.27,22400.0,17.736,17.7527,17.736,17.7527,22400.0
2013-03-05 14:20:00,21.27,21.28,21.24,21.24,34800.0,17.7527,17.761,17.7276,17.7276,34800.0
2013-03-05 14:30:00,21.24,21.25,21.23,21.25,63200.0,17.7276,17.736,17.7193,17.736,63200.0
2013-03-05 14:40:00,21.25,21.27,21.24,21.26,56400.0,17.736,17.7527,17.7276,17.7443,56400.0
2013-03-05 14:50:00,21.26,21.26,21.23,21.25,109600.0,17.7443,17.7443,17.7193,17.736,109600.0
2013-03-05 15:00:00,21.25,21.26,21.23,21.26,78000.0,17.736,17.7443,17.7193,17.7443,78000.0
2013-03-05 15:10:00,21.26,21.26,21.25,21.25,47600.0,17.7443,17.7443,17.736,17.736,47600.0
2013-03-05 15:20:00,21.25,21.25,21.24,21.25,40800.0,17.736,17.736,17.7276,17.736,40800.0
2013-03-05 15:30:00,21.25,21.28,21.24,21.27,49600.0,17.736,17.761,17.7276,17.7527,49600.0
2013-03-05 15:40:00,21.27,21.29,21.27,21.27,95600.0,17.7527,17.7693,17.7527,17.7527,95600.0
2013-03-05 15:50:00,21.27,21.27,21.24,21.26,350400.0,17.7527,17.7527,17.7276,17.7443,350400.0
2013-03-06 09:30:00,21.3,21.33,21.28,21.28,244400.0,17.7777,17.8027,17.761,17.761,244400.0
2013-03-06 09:40:00,21.29,21.31,21.26,21.3,99200.0,17.7693,17.786,17.7443,17.7777,99200.0
2013-03-06 09:50:00,21.3,21.35,21.3,21.33,58400.0,17.7777,17.8194,17.7777,17.8027,58400.0
2013-03-06 10:00:00,21.33,21.35,21.31,21.31,33600.0,17.8027,17.8194,17.786,17.786,33600.0
2013-03-06 10:10:00,21.31,21.35,21.31,21.32,55600.0,17.786,17.8194,17.786,17.7944,55600.0
2013-03-06 10:20:00,21.31,21.33,21.31,21.31,37600.0,17.786,17.8027,17.786,17.786,37600.0
2013-03-06 10:30:00,21.31,21.31,21.28,21.31,15200.0,17.786,17.786,17.761,17.786,15200.0
2013-03-06 10:40:00,21.3,21.33,21.29,21.32,40000.0,17.7777,17.8027,17.7693,17.7944,40000.0
2013-03-06 10:50:00,21.32,21.32,21.28,21.28,25200.0,17.7944,17.7944,17.761,17.761,25200.0
2013-03-06 11:00:00,21.28,21.31,21.28,21.29,54000.0,17.761,17.786,17.761,17.7693,54000.0
2013-03-06 11:10:00,21.29,21.33,21.29,21.32,77600.0,17.7693,17.8027,17.7693,17.7944,77600.0
2013-03-06 11:20:00,21.32,21.32,21.3,21.3,36400.0,17.7944,17.7944,17.7777,17.7777,36400.0
2013-03-06 11:30:00,21.3,21.32,21.3,21.32,40000.0,17.7777,17.7944,17.7777,17.7944,40000.0
2013-03-06 11:40:00,21.32,21.33,21.31,21.32,34800.0,17.7944,17.8027,17.786,17.7944,34800.0
2013-03-06 11:50:00,21.32,21.34,21.29,21.29,94800.0,17.7944,17.8111,17.7693,17.7693,94800.0
2013-03-06 12:00:00,21.29,21.29,21.26,21.26,24000.0,17.7693,17.7693,17.7443,17.7443,24000.0
2013-03-06 12:10:00,21.26,21.29,21.25,21.29,44800.0,17.7443,17.7693,17.736,17.7693,44800.0
2013-03-06 12:20:00,21.29,21.29,21.26,21.26,16400.0,17.7693,17.7693,17.7443,17.7443,16400.0
2013-03-06 12:30:00,21.27,21.29,21.26,21.29,32400.0,17.7527,17.7693,17.7443,17.7693,32400.0
2013-03-06 12:40:00,21.28,21.3,21.28,21.3,13600.0,17.761,17.7777,17.761,17.7777,13600.0
2013-03-06 12:50:00,21.3,21.3,21.26,21.26,18000.0,17.7777,17.7777,17.7443,17.7443,18000.0
2013-03-06 13:00:00,21.26,21.29,21.26,21.28,12800.0,17.7443,17.7693,17.7443,17.761,12800.0
2013-03-06 13:10:00,21.28,21.29,21.28,21.29,5200.0,17.761,17.7693,17.761,17.7693,5200.0
2013-03-06 13:20:00,21.3,21.3,21.28,21.29,28000.0,17.7777,17.7777,17.761,17.7693,28000.0
2013-03-06 13:30:00,21.28,21.29,21.28,21.29,31600.0,17.761,17.7693,17.761,17.7693,31600.0
2013-03-06 13:40:00,21.29,21.3,21.29,21.3,6000.0,17.7693,17.7777,17.7693,17.7777,6000.0
2013-03-06 13:50:00,21.3,21.3,21.28,21.3,33200.0,17.7777,17.7777,17.761,17.7777,33200.0
2013-03-06 14:00:00,21.3,21.31,21.3,21.31,28800.0,17.7777,17.786,17.7777,17.786,28800.0
2013-03-06 14:10:00,21.3,21.3,21.28,21.29,35600.0,17.7777,17.7777,17.761,17.7693,35600.0
2013-03-06 14:20:00,21.3,21.31,21.3,21.31,62800.0,17.7777,17.786,17.7777,17.786,62800.0
2013-03-06 14:30:00,21.31,21.34,21.31,21.33,84800.0,17.786,17.8111,17.786,17.8027,84800.0
2013-03-06 14:40:00,21.32,21.34,21.32,21.34,34400.0,17.7944,17.8111,17.7944,17.8111,34400.0
2013-03-06 14:50:00,21.34,21.34,21.33,21.33,140800.0,17.8111,17.8111,17.8027,17.8027,140800.0
2013-03-06 15:00:00,21.33,21.33,21.31,21.32,116400.0,17.8027,17.8027,17.786,17.7944,116400.0
2013-03-06 15:10:00,21.32,21.34,21.31,21.31,60800.0,17.7944,17.8111,17.786,17.786,60800.0
2013-03-06 15:20:00,21.31,21.33,21.31,21.31,50400.0,17.786,17.8027,17.786,17.786,50400.0
2013-03-06 15:30:00,21.32,21.32,21.29,21.3,60400.0,17.7944,17.7944,17.7693,17.7777,60400.0
2013-03-06 15:40:00,21.29,21.3,21.28,21.3,164000.0,17.7693,17.7777,17.761,17.7777,164000.0
2013-03-06 15:50:00,21.3,21.33,21.3,21.33,78000.0,17.7777,17.8027,17.7777,17.8027,78000.0
2013-03-07 09:30:00,21.34,21.34,21.31,21.31,134400.0,17.8111,17.8111,17.786,17.786,134400.0
2013-03-07 09:40:00,21.31,21.36,21.31,21.34,815200.0,17.786,17.8278,17.786,17.8111,815200.0
2013-03-07 09:50:00,21.34,21.39,21.33,21.39,75200.0,17.8111,17.8528,17.8027,17.8528,75200.0
2013-03-07 10:00:00,21.39,21.4,21.35,21.36,45600.0,17.8528,17.8612,17.8194,17.8278,45600.0
2013-03-07 10:10:00,21.35,21.38,21.35,21.37,53600.0,17.8194,17.8445,17.8194,17.8361,53600.0
2013-03-07 10:20:00,21.36,21.36,21.35,21.36,54000.0,17.8278,17.8278,17.8194,17.8278,54000.0
2013-03-07 10:30:00,21.36,21.39,21.36,21.37,69200.0,17.8278,17.8528,17.8278,17.8361,69200.0
2013-03-07 10:40:00,21.37,21.37,21.36,21.36,15200.0,17.8361,17.8361,17.8278,17.8278,15200.0
2013-03-07 10:50:00,21.36,21.36,21.35,21.36,27200.0,17.8278,17.8278,17.8194,17.8278,27200.0
2013-03-07 11:00:00,21.36,21.39,21.36,21.38,87600.0,17.8278,17.8528,17.8278,17.8445,87600.0
2013-03-07 11:10:00,21.39,21.4,21.38,21.38,87600.0,17.8528,17.8612,17.8445,17.8445,87600.0
2013-03-07 11:20:00,21.38,21.38,21.37,21.38,30400.0,17.8445,17.8445,17.8361,17.8445,30400.0
2013-03-07 11:30:00,21.38,21.39,21.38,21.39,42800.0,17.8445,17.8528,17.8445,17.8528,42800.0
2013-03-07 11:40:00,21.39,21.4,21.39,21.39,66400.0,17.8528,17.8612,17.8528,17.8528,66400.0
2013-03-07 11:50:00,21.39,21.41,21.37,21.37,70400.0,17.8528,17.8695,17.8361,17.8361,70400.0
2013-03-07 12:00:00,21.38,21.38,21.37,21.37,99200.0,17.8445,17.8445,17.8361,17.8361,99200.0
2013-03-07 12:10:00,21.37,21.37,21.36,21.36,15200.0,17.8361,17.8361,17.8278,17.8278,15200.0
2013-03-07 12:20:00,21.36,21.38,21.36,21.38,15600.0,17.8278,17.8445,17.8278,17.8445,15600.0
2013-03-07 12:30:00,21.38,21.38,21.37,21.37,30800.0,17.8445,17.8445,17.8361,17.8361,30800.0
2013-03-07 12:40:00,21.36,21.38,21.36,21.37,28000.0,17.8278,17.8445,17.8278,17.8361,28000.0
2013-03-07 12:50:00,21.38,21.38,21.37,21.38,51600.0,17.8445,17.8445,17.8361,17.8445,51600.0
2013-03-07 13:00:00,21.39,21.39,21.38,21.38,23200.0,17.8528,17.8528,17.8445,17.8445,23200.0
2013-03-07 13:10:00,21.38,21.39,21.38,21.39,23600.0,17.8445,17.8528,17.8445,17.8528,23600.0
2013-03-07 13:20:00,21.38,21.39,21.37,21.37,22400.0,17.8445,17.8528,17.8361,17.8361,22400.0
2013-03-07 13:30:00,21.37,21.38,21.36,21.36,37200.0,17.8361,17.8445,17.8278,17.8278,37200.0
2013-03-07 13:40:00,21.37,21.38,21.36,21.37,9200.0,17.8361,17.8445,17.8278,17.8361,9200.0
2013-03-07 13:50:00,21.37,21.38,21.37,21.38,23200.0,17.8361,17.8445,17.8361,17.8445,23200.0
2013-03-07 14:00:00,21.38,21.38,21.36,21.36,19200.0,17.8445,17.8445,17.8278,17.8278,19200.0
2013-03-07 14:10:00,21.36,21.36,21.34,21.35,30000.0,17.8278,17.8278,17.8111,17.8194,30000.0
2013-03-07 14:20:00,21.36,21.37,21.34,21.36,46400.0,17.8278,17.8361,17.8111,17.8278,46400.0
2013-03-07 14:30:00,21.37,21.38,21.37,21.37,28800.0,17.8361,17.8445,17.8361,17.8361,28800.0
2013-03-07 14:40:00,21.37,21.37,21.36,21.37,32000.0,17.8361,17.8361,17.8278,17.8361,32000.0
2013-03-07 14:50:00,21.38,21.39,21.37,21.38,32000.0,17.8445,17.8528,17.8361,17.8445,32000.0
2013-03-07 15:00:00,21.38,21.4,21.38,21.39,78400.0,17.8445,17.8612,17.8445,17.8528,78400.0
2013-03-07 15:10:00,21.39,21.41,21.39,21.41,96400.0,17.8528,17.8695,17.8528,17.8695,96400.0
2013-03-07 15:20:00,21.41,21.41,21.37,21.39,37200.0,17.8695,17.8695,17.8361,17.8528,37200.0
2013-03-07 15:30:00,21.39,21.41,21.39,21.41,79200.0,17.8528,17.8695,17.8528,17.8695,79200.0
2013-03-07 15:40:00,21.41,21.42,21.39,21.41,93600.0,17.8695,17.8778,17.8528,17.8695,93600.0
2013-03-07 15:50:00,21.41,21.43,21.4,21.43,140400.0,17.8695,17.8862,17.8612,17.8862,140400.0
2013-03-08 09:30:00,21.6,21.61,21.53,21.53,250400.0,18.0281,18.0364,17.9697,17.9697,250400.0
2013-03-08 09:40:00,21.52,21.52,21.46,21.46,63600.0,17.9613,17.9613,17.9112,17.9112,63600.0
2013-03-08 09:50:00,21.46,21.51,21.46,21.49,73200.0,17.9112,17.953,17.9112,17.9363,73200.0
2013-03-08 10:00:00,21.47,21.48,21.44,21.46,36400.0,17.9196,17.9279,17.8945,17.9112,36400.0
2013-03-08 10:10:00,21.47,21.47,21.42,21.45,28400.0,17.9196,17.9196,17.8778,17.9029,28400.0
2013-03-08 10:20:00,21.45,21.5,21.45,21.5,40000.0,17.9029,17.9446,17.9029,17.9446,40000.0
2013-03-08 10:30:00,21.49,21.51,21.49,21.5,26000.0,17.9363,17.953,17.9363,17.9446,26000.0
2013-03-08 10:40:00,21.5,21.52,21.48,21.48,17200.0,17.9446,17.9613,17.9279,17.9279,17200.0
2013-03-08 10:50:00,21.48,21.49,21.48,21.49,23600.0,17.9279,17.9363,17.9279,17.9363,23600.0
2013-03-08 11:00:00,21.49,21.53,21.47,21.53,52400.0,17.9363,17.9697,17.9196,17.9697,52400.0
2013-03-08 11:10:00,21.53,21.55,21.52,21.54,46400.0,17.9697,17.9864,17.9613,17.978,46400.0
2013-03-08 11:20:00,21.54,21.55,21.52,21.53,80400.0,17.978,17.9864,17.9613,17.9697,80400.0
2013-03-08 11:30:00,21.53,21.54,21.52,21.53,33200.0,17.9697,17.978,17.9613,17.9697,33200.0
2013-03-08 11:40:00,21.52,21.55,21.52,21.55,114000.0,17.9613,17.9864,17.9613,17.9864,114000.0
2013-03-08 11:50:00,21.55,21.55,21.54,21.54,40400.0,17.9864,17.9864,17.978,17.978,40400.0
2013-03-08 12:00:00,21.55,21.56,21.54,21.55,112800.0,17.9864,17.9947,17.978,17.9864,112800.0
2013-03-08 12:10:00,21.55,21.56,21.53,21.53,137200.0,17.9864,17.9947,17.9697,17.9697,137200.0
2013-03-08 12:20:00,21.53,21.54,21.51,21.51,100000.0,17.9697,17.978,17.953,17.953,100000.0
2013-03-08 12:30:00,21.51,21.52,21.49,21.5,99200.0,17.953,17.9613,17.9363,17.9446,99200.0
2013-03-08 12:40:00,21.5,21.51,21.5,21.51,24000.0,17.9446,17.953,17.9446,17.953,24000.0
2013-03-08 12:50:00,21.51,21.53,21.51,21.53,9200.0,17.953,17.9697,17.953,17.9697,9200.0
2013-03-08 13:00:00,21.53,21.53,21.52,21.53,26400.0,17.9697,17.9697,17.9613,17.9697,26400.0
2013-03-08 13:10:00,21.53,21.55,21.53,21.55,67600.0,17.9697,17.9864,17.9697,17.9864,67600.0
2013-03-08 13:20:00,21.55,21.55,21.54,21.55,26800.0,17.9864,17.9864,17.978,17.9864,26800.0
2013-03-08 13:30:00,21.54,21.56,21.54,21.56,10800.0,17.978,17.9947,17.978,17.9947,10800.0
2013-03-08 13:40:00,21.56,21.56,21.55,21.56,28000.0,17.9947,17.9947,17.9864,17.9947,28000.0
2013-03-08 13:50:00,21.55,21.55,21.54,21.55,29600.0,17.9864,17.9864,17.978,17.9864,29600.0
2013-03-08 14:00:00,21.54,21.55,21.54,21.54,22800.0,17.978,17.9864,17.978,17.978,22800.0
2013-03-08 14:10:00,21.54,21.54,21.53,21.53,55600.0,17.978,17.978,17.9697,17.9697,55600.0
2013-03-08 14:20:00,21.53,21.55,21.53,21.55,64400.0,17.9697,17.9864,17.9697,17.9864,64400.0
2013-03-08 14:30:00,21.55,21.56,21.54,21.56,140000.0,17.9864,17.9947,17.978,17.9947,140000.0
2013-03-08 14:40:00,21.56,21.57,21.55,21.55,59200.0,17.9947,18.003,17.9864,17.9864,59200.0
2013-03-08 14:50:00,21.55,21.56,21.54,21.56,56800.0,17.9864,17.9947,17.978,17.9947,56800.0
2013-03-08 15:00:00,21.56,21.59,21.56,21.58,155200.0,17.9947,18.0197,17.9947,18.0114,155200.0
2013-03-08 15:10:00,21.58,21.59,21.57,21.59,150800.0,18.0114,18.0197,18.003,18.0197,150800.0
2013-03-08 15:20:00,21.59,21.6,21.58,21.59,152400.0,18.0197,18.0281,18.0114,18.0197,152400.0
2013-03-08 15:30:00,21.59,21.59,21.58,21.59,269600.0,18.0197,18.0197,18.0114,18.0197,269600.0
2013-03-08 15:40:00,21.59,21.61,21.59,21.61,182800.0,18.0197,18.0364,18.0197,18.0364,182800.0
2013-03-08 15:50:00,21.61,21.61,21.6,21.61,223200.0,18.0364,18.0364,18.0281,18.0364,223200.0
2013-03-11 09:30:00,21.57,21.58,21.53,21.53,78800.0,18.003,18.0114,17.9697,17.9697,78800.0
2013-03-11 09:40:00,21.54,21.55,21.53,21.55,12800.0,17.978,17.9864,17.9697,17.9864,12800.0
2013-03-11 09:50:00,21.56,21.58,21.54,21.55,29600.0,17.9947,18.0114,17.978,17.9864,29600.0
2013-03-11 10:00:00,21.55,21.55,21.54,21.55,17200.0,17.9864,17.9864,17.978,17.9864,17200.0
2013-03-11 10:10:00,21.56,21.57,21.54,21.55,26400.0,17.9947,18.003,17.978,17.9864,26400.0
2013-03-11 10:20:00,21.54,21.54,21.51,21.52,26400.0,17.978,17.978,17.953,17.9613,26400.0
2013-03-11 10:30:00,21.52,21.55,21.52,21.54,55200.0,17.9613,17.9864,17.9613,17.978,55200.0
2013-03-11 10:40:00,21.55,21.55,21.54,21.55,26400.0,17.9864,17.9864,17.978,17.9864,26400.0
2013-03-11 10:50:00,21.56,21.56,21.5,21.52,62400.0,17.9947,17.9947,17.9446,17.9613,62400.0
2013-03-11 11:00:00,21.52,21.54,21.51,21.54,44000.0,17.9613,17.978,17.953,17.978,44000.0
2013-03-11 11:10:00,21.54,21.57,21.54,21.57,88000.0,17.978,18.003,17.978,18.003,88000.0
2013-03-11 11:20:00,21.57,21.57,21.56,21.56,24000.0,18.003,18.003,17.9947,17.9947,24000.0
2013-03-11 11:30:00,21.56,21.58,21.55,21.56,1289600.0,17.9947,18.0114,17.9864,17.9947,1289600.0
2013-03-11 11:40:00,21.56,21.57,21.56,21.57,120800.0,17.9947,18.003,17.9947,18.003,120800.0
2013-03-11 11:50:00,21.57,21.58,21.57,21.58,100400.0,18.003,18.0114,18.003,18.0114,100400.0
2013-03-11 12:00:00,21.58,21.59,21.57,21.58,461200.0,18.0114,18.0197,18.003,18.0114,461200.0
2013-03-11 12:10:00,21.58,21.58,21.57,21.57,49600.0,18.0114,18.0114,18.003,18.003,49600.0
2013-03-11 12:20:00,21.58,21.58,21.56,21.56,49200.0,18.0114,18.0114,17.9947,17.9947,49200.0
2013-03-11 12:30:00,21.56,21.57,21.55,21.56,202000.0,17.9947,18.003,17.9864,17.9947,202000.0
2013-03-11 12:40:00,21.56,21.56,21.55,21.55,130000.0,17.9947,17.9947,17.9864,17.9864,130000.0
2013-03-11 12:50:00,21.55,21.57,21.55,21.57,245200.0,17.9864,18.003,17.9864,18.003,245200.0
2013-03-11 13:00:00,21.57,21.58,21.57,21.57,32000.0,18.003,18.0114,18.003,18.003,32000.0
2013-03-11 13:10:00,21.57,21.58,21.57,21.58,22000.0,18.003,18.0114,18.003,18.0114,22000.0
2013-03-11 13:20:00,21.58,21.59,21.58,21.59,51200.0,18.0114,18.0197,18.0114,18.0197,51200.0
2013-03-11 13:30:00,21.59,21.6,21.58,21.58,68400.0,18.0197,18.0281,18.0114,18.0114,68400.0
2013-03-11 13:40:00,21.59,21.59,21.57,21.57,21200.0,18.0197,18.0197,18.003,18.003,21200.0
2013-03-11 13:50:00,21.57,21.58,21.57,21.57,73600.0,18.003,18.0114,18.003,18.003,73600.0
2013-03-11 14:00:00,21.58,21.58,21.57,21.58,34000.0,18.0114,18.0114,18.003,18.0114,34000.0
2013-03-11 14:10:00,21.58,21.58,21.57,21.57,58400.0,18.0114,18.0114,18.003,18.003,58400.0
2013-03-11 14:20:00,21.57,21.58,21.57,21.57,61200.0,18.003,18.0114,18.003,18.003,61200.0
2013-03-11 14:30:00,21.57,21.57,21.55,21.56,88800.0,18.003,18.003,17.9864,17.9947,88800.0
2013-03-11 14:40:00,21.56,21.59,21.56,21.58,147200.0,17.9947,18.0197,17.9947,18.0114,147200.0
2013-03-11 14:50:00,21.58,21.58,21.56,21.57,67600.0,18.0114,18.0114,17.9947,18.003,67600.0
2013-03-11 15:00:00,21.58,21.58,21.56,21.56,93200.0,18.0114,18.0114,17.9947,17.9947,93200.0
2013-03-11 15:10:00,21.56,21.57,21.55,21.57,47600.0,17.9947,18.003,17.9864,18.003,47600.0
2013-03-11 15:20:00,21.57,21.58,21.56,21.56,93600.0,18.003,18.0114,17.9947,17.9947,93600.0
2013-03-11 15:30:00,21.56,21.58,21.55,21.55,304800.0,17.9947,18.0114,17.9864,17.9864,304800.0
2013-03-11 15:40:00,21.55,21.57,21.55,21.57,102000.0,17.9864,18.003,17.9864,18.003,102000.0
2013-03-11 15:50:00,21.56,21.6,21.56,21.6,353200.0,17.9947,18.0281,17.9947,18.0281,353200.0
2013-03-12 09:30:00,21.55,21.55,21.52,21.55,184800.0,17.9864,17.9864,17.9613,17.9864,184800.0
2013-03-12 09:40:00,21.55,21.57,21.53,21.57,294400.0,17.9864,18.003,17.9697,18.003,294400.0
2013-03-12 09:50:00,21.56,21.59,21.56,21.57,132800.0,17.9947,18.0197,17.9947,18.003,132800.0
2013-03-12 10:00:00,21.58,21.59,21.57,21.59,90800.0,18.0114,18.0197,18.003,18.0197,90800.0
2013-03-12 10:10:00,21.58,21.59,21.56,21.56,112400.0,18.0114,18.0197,17.9947,17.9947,112400.0
2013-03-12 10:20:00,21.56,21.58,21.55,21.58,143600.0,17.9947,18.0114,17.9864,18.0114,143600.0
2013-03-12 10:30:00,21.57,21.57,21.54,21.55,46000.0,18.003,18.003,17.978,17.9864,46000.0
2013-03-12 10:40:00,21.55,21.56,21.55,21.56,58400.0,17.9864,17.9947,17.9864,17.9947,58400.0
2013-03-12 10:50:00,21.56,21.58,21.55,21.56,72400.0,17.9947,18.0114,17.9864,17.9947,72400.0
2013-03-12 11:00:00,21.56,21.56,21.52,21.52,34800.0,17.9947,17.9947,17.9613,17.9613,34800.0
2013-03-12 11:10:00,21.52,21.53,21.51,21.51,82800.0,17.9613,17.9697,17.953,17.953,82800.0
2013-03-12 11:20:00,21.5,21.51,21.49,21.49,111200.0,17.9446,17.953,17.9363,17.9363,111200.0
2013-03-12 11:30:00,21.48,21.5,21.48,21.5,88400.0,17.9279,17.9446,17.9279,17.9446,88400.0
2013-03-12 11:40:00,21.49,21.5,21.46,21.48,67600.0,17.9363,17.9446,17.9112,17.9279,67600.0
2013-03-12 11:50:00,21.49,21.53,21.49,21.52,76400.0,17.9363,17.9697,17.9363,17.9613,76400.0
2013-03-12 12:00:00,21.52,21.52,21.49,21.51,46800.0,17.9613,17.9613,17.9363,17.953,46800.0
2013-03-12 12:10:00,21.51,21.52,21.5,21.51,26400.0,17.953,17.9613,17.9446,17.953,26400.0
2013-03-12 12:20:00,21.51,21.51,21.49,21.5,142400.0,17.953,17.953,17.9363,17.9446,142400.0
2013-03-12 12:30:00,21.5,21.52,21.5,21.5,104000.0,17.9446,17.9613,17.9446,17.9446,104000.0
2013-03-12 12:40:00,21.51,21.52,21.5,21.51,96400.0,17.953,17.9613,17.9446,17.953,96400.0
2013-03-12 12:50:00,21.51,21.54,21.51,21.53,141200.0,17.953,17.978,17.953,17.9697,141200.0
2013-03-12 13:00:00,21.53,21.53,21.51,21.52,48000.0,17.9697,17.9697,17.953,17.9613,48000.0
2013-03-12 13:10:00,21.5,21.53,21.5,21.53,20000.0,17.9446,17.9697,17.9446,17.9697,20000.0
2013-03-12 13:20:00,21.52,21.53,21.51,21.52,28000.0,17.9613,17.9697,17.953,17.9613,28000.0
2013-03-12 13:30:00,21.52,21.53,21.51,21.52,18800.0,17.9613,17.9697,17.953,17.9613,18800.0
2013-03-12 13:40:00,21.52,21.54,21.51,21.52,134800.0,17.9613,17.978,17.953,17.9613,134800.0
2013-03-12 13:50:00,21.52,21.52,21.49,21.5,198800.0,17.9613,17.9613,17.9363,17.9446,198800.0
2013-03-12 14:00:00,21.5,21.5,21.49,21.49,77200.0,17.9446,17.9446,17.9363,17.9363,77200.0
2013-03-12 14:10:00,21.48,21.5,21.47,21.49,105600.0,17.9279,17.9446,17.9196,17.9363,105600.0
2013-03-12 14:20:00,21.49,21.5,21.48,21.48,53600.0,17.9363,17.9446,17.9279,17.9279,53600.0
2013-03-12 14:30:00,21.49,21.49,21.47,21.48,70400.0,17.9363,17.9363,17.9196,17.9279,70400.0
2013-03-12 14:40:00,21.48,21.5,21.48,21.5,54000.0,17.9279,17.9446,17.9279,17.9446,54000.0
2013-03-12 14:50:00,21.5,21.5,21.48,21.48,33200.0,17.9446,17.9446,17.9279,17.9279,33200.0
2013-03-12 15:00:00,21.49,21.5,21.49,21.5,41600.0,17.9363,17.9446,17.9363,17.9446,41600.0
2013-03-12 15:10:00,21.5,21.52,21.5,21.51,88800.0,17.9446,17.9613,17.9446,17.953,88800.0
2013-03-12 15:20:00,21.51,21.53,21.5,21.52,56400.0,17.953,17.9697,17.9446,17.9613,56400.0
2013-03-12 15:30:00,21.52,21.52,21.5,21.52,36400.0,17.9613,17.9613,17.9446,17.9613,36400.0
2013-03-12 15:40:00,21.52,21.52,21.5,21.5,38000.0,17.9613,17.9613,17.9446,17.9446,38000.0
2013-03-12 15:50:00,21.5,21.52,21.5,21.51,138400.0,17.9446,17.9613,17.9446,17.953,138400.0
2013-03-13 09:30:00,21.52,21.57,21.52,21.55,54800.0,17.9613,18.003,17.9613,17.9864,54800.0
2013-03-13 09:40:00,21.52,21.52,21.48,21.5,41200.0,17.9613,17.9613,17.9279,17.9446,41200.0
2013-03-13 09:50:00,21.49,21.53,21.48,21.53,15600.0,17.9363,17.9697,17.9279,17.9697,15600.0
2013-03-13 10:00:00,21.52,21.52,21.49,21.51,69600.0,17.9613,17.9613,17.9363,17.953,69600.0
2013-03-13 10:10:00,21.5,21.54,21.5,21.53,31600.0,17.9446,17.978,17.9446,17.9697,31600.0
2013-03-13 10:20:00,21.53,21.54,21.52,21.53,47200.0,17.9697,17.978,17.9613,17.9697,47200.0
2013-03-13 10:30:00,21.53,21.55,21.52,21.55,32400.0,17.9697,17.9864,17.9613,17.9864,32400.0
2013-03-13 10:40:00,21.56,21.56,21.55,21.55,28000.0,17.9947,17.9947,17.9864,17.9864,28000.0
2013-03-13 10:50:00,21.56,21.57,21.55,21.57,12400.0,17.9947,18.003,17.9864,18.003,12400.0
2013-03-13 11:00:00,21.57,21.58,21.57,21.57,46000.0,18.003,18.0114,18.003,18.003,46000.0
2013-03-13 11:10:00,21.57,21.59,21.57,21.58,17600.0,18.003,18.0197,18.003,18.0114,17600.0
2013-03-13 11:20:00,21.58,21.58,21.56,21.57,26800.0,18.0114,18.0114,17.9947,18.003,26800.0
2013-03-13 11:30:00,21.57,21.57,21.56,21.56,16000.0,18.003,18.003,17.9947,17.9947,16000.0
2013-03-13 11:40:00,21.57,21.57,21.56,21.57,7600.0,18.003,18.003,17.9947,18.003,7600.0
2013-03-13 11:50:00,21.56,21.58,21.55,21.55,31200.0,17.9947,18.0114,17.9864,17.9864,31200.0
2013-03-13 12:00:00,21.55,21.56,21.55,21.56,77600.0,17.9864,17.9947,17.9864,17.9947,77600.0
2013-03-13 12:10:00,21.56,21.58,21.56,21.58,38400.0,17.9947,18.0114,17.9947,18.0114,38400.0
2013-03-13 12:20:00,21.58,21.6,21.58,21.6,52800.0,18.0114,18.0281,18.0114,18.0281,52800.0
2013-03-13 12:30:00,21.6,21.63,21.59,21.63,88000.0,18.0281,18.0531,18.0197,18.0531,88000.0
2013-03-13 12:40:00,21.63,21.63,21.62,21.62,36000.0,18.0531,18.0531,18.0448,18.0448,36000.0
2013-03-13 12:50:00,21.62,21.63,21.62,21.62,37600.0,18.0448,18.0531,18.0448,18.0448,37600.0
2013-03-13 13:00:00,21.63,21.63,21.61,21.62,52000.0,18.0531,18.0531,18.0364,18.0448,52000.0
2013-03-13 13:10:00,21.62,21.62,21.61,21.61,19200.0,18.0448,18.0448,18.0364,18.0364,19200.0
2013-03-13 13:20:00,21.61,21.61,21.61,21.61,20400.0,18.0364,18.0364,18.0364,18.0364,20400.0
2013-03-13 13:30:00,21.61,21.61,21.61,21.61,22800.0,18.0364,18.0364,18.0364,18.0364,22800.0
2013-03-13 13:40:00,21.61,21.65,21.61,21.65,162400.0,18.0364,18.0698,18.0364,18.0698,162400.0
2013-03-13 13:50:00,21.65,21.65,21.64,21.64,25600.0,18.0698,18.0698,18.0615,18.0615,25600.0
2013-03-13 14:00:00,21.64,21.65,21.64,21.65,37600.0,18.0615,18.0698,18.0615,18.0698,37600.0
2013-03-13 14:10:00,21.65,21.66,21.65,21.65,21600.0,18.0698,18.0782,18.0698,18.0698,21600.0
2013-03-13 14:20:00,21.65,21.65,21.63,21.64,24400.0,18.0698,18.0698,18.0531,18.0615,24400.0
2013-03-13 14:30:00,21.64,21.65,21.64,21.64,20000.0,18.0615,18.0698,18.0615,18.0615,20000.0
2013-03-13 14:40:00,21.65,21.65,21.63,21.64,716000.0,18.0698,18.0698,18.0531,18.0615,716000.0
2013-03-13 14:50:00,21.64,21.65,21.62,21.63,25600.0,18.0615,18.0698,18.0448,18.0531,25600.0
2013-03-13 15:00:00,21.63,21.64,21.6,21.6,55200.0,18.0531,18.0615,18.0281,18.0281,55200.0
2013-03-13 15:10:00,21.6,21.62,21.6,21.61,26800.0,18.0281,18.0448,18.0281,18.0364,26800.0
2013-03-13 15:20:00,21.61,21.62,21.6,21.62,59200.0,18.0364,18.0448,18.0281,18.0448,59200.0
2013-03-13 15:30:00,21.61,21.63,21.61,21.62,49200.0,18.0364,18.0531,18.0364,18.0448,49200.0
2013-03-13 15:40:00,21.61,21.63,21.61,21.63,18800.0,18.0364,18.0531,18.0364,18.0531,18800.0
2013-03-13 15:50:00,21.63,21.64,21.61,21.63,74800.0,18.0531,18.0615,18.0364,18.0531,74800.0
2013-03-14 09:30:00,21.67,21.68,21.65,21.68,63200.0,18.0865,18.0949,18.0698,18.0949,63200.0
2013-03-14 09:40:00,21.69,21.7,21.68,21.69,19200.0,18.1032,18.1115,18.0949,18.1032,19200.0
2013-03-14 09:50:00,21.71,21.73,21.7,21.72,30000.0,18.1199,18.1366,18.1115,18.1282,30000.0
2013-03-14 10:00:00,21.72,21.73,21.72,21.72,44000.0,18.1282,18.1366,18.1282,18.1282,44000.0
2013-03-14 10:10:00,21.72,21.73,21.71,21.71,60800.0,18.1282,18.1366,18.1199,18.1199,60800.0
2013-03-14 10:20:00,21.71,21.73,21.71,21.73,14400.0,18.1199,18.1366,18.1199,18.1366,14400.0
2013-03-14 10:30:00,21.73,21.75,21.73,21.75,35200.0,18.1366,18.1533,18.1366,18.1533,35200.0
2013-03-14 10:40:00,21.75,21.76,21.75,21.75,33600.0,18.1533,18.1616,18.1533,18.1533,33600.0
2013-03-14 10:50:00,21.76,21.76,21.75,21.76,16800.0,18.1616,18.1616,18.1533,18.1616,16800.0
2013-03-14 11:00:00,21.75,21.76,21.75,21.75,33200.0,18.1533,18.1616,18.1533,18.1533,33200.0
2013-03-14 11:10:00,21.75,21.76,21.75,21.76,44000.0,18.1533,18.1616,18.1533,18.1616,44000.0
2013-03-14 11:20:00,21.76,21.76,21.75,21.75,13200.0,18.1616,18.1616,18.1533,18.1533,13200.0
2013-03-14 11:30:00,21.75,21.76,21.75,21.76,20800.0,18.1533,18.1616,18.1533,18.1616,20800.0
2013-03-14 11:40:00,21.77,21.77,21.75,21.77,22000.0,18.17,18.17,18.1533,18.17,22000.0
2013-03-14 11:50:00,21.77,21.78,21.76,21.77,16800.0,18.17,18.1783,18.1616,18.17,16800.0
2013-03-14 12:00:00,21.77,21.78,21.77,21.78,27600.0,18.17,18.1783,18.17,18.1783,27600.0
2013-03-14 12:10:00,21.79,21.79,21.78,21.79,22800.0,18.1867,18.1867,18.1783,18.1867,22800.0
2013-03-14 12:20:00,21.79,21.79,21.78,21.79,12000.0,18.1867,18.1867,18.1783,18.1867,12000.0
2013-03-14 12:30:00,21.78,21.8,21.78,21.79,30800.0,18.1783,18.195,18.1783,18.1867,30800.0
2013-03-14 12:40:00,21.79,21.79,21.78,21.78,27200.0,18.1867,18.1867,18.1783,18.1783,27200.0
2013-03-14 12:50:00,21.78,21.78,21.78,21.78,26800.0,18.1783,18.1783,18.1783,18.1783,26800.0
2013-03-14 13:00:00,21.78,21.79,21.78,21.78,37600.0,18.1783,18.1867,18.1783,18.1783,37600.0
2013-03-14 13:10:00,21.79,21.79,21.78,21.79,13600.0,18.1867,18.1867,18.1783,18.1867,13600.0
2013-03-14 13:20:00,21.79,21.79,21.78,21.78,14400.0,18.1867,18.1867,18.1783,18.1783,14400.0
2013-03-14 13:30:00,21.78,21.78,21.77,21.77,15600.0,18.1783,18.1783,18.17,18.17,15600.0
2013-03-14 13:40:00,21.77,21.79,21.77,21.79,1400000.0,18.17,18.1867,18.17,18.1867,1400000.0
2013-03-14 13:50:00,21.79,21.79,21.78,21.78,511200.0,18.1867,18.1867,18.1783,18.1783,511200.0
2013-03-14 14:00:00,21.78,21.79,21.78,21.79,120800.0,18.1783,18.1867,18.1783,18.1867,120800.0
2013-03-14 14:10:00,21.79,21.79,21.78,21.79,42400.0,18.1867,18.1867,18.1783,18.1867,42400.0
2013-03-14 14:20:00,21.79,21.8,21.79,21.8,45600.0,18.1867,18.195,18.1867,18.195,45600.0
2013-03-14 14:30:00,21.79,21.8,21.79,21.8,33200.0,18.1867,18.195,18.1867,18.195,33200.0
2013-03-14 14:40:00,21.8,21.81,21.8,21.8,25600.0,18.195,18.2034,18.195,18.195,25600.0
2013-03-14 14:50:00,21.8,21.81,21.8,21.81,53600.0,18.195,18.2034,18.195,18.2034,53600.0
2013-03-14 15:00:00,21.81,21.82,21.81,21.82,51200.0,18.2034,18.2117,18.2034,18.2117,51200.0
2013-03-14 15:10:00,21.81,21.82,21.81,21.82,43200.0,18.2034,18.2117,18.2034,18.2117,43200.0
2013-03-14 15:20:00,21.81,21.82,21.81,21.82,55200.0,18.2034,18.2117,18.2034,18.2117,55200.0
2013-03-14 15:30:00,21.82,21.83,21.82,21.83,74800.0,18.2117,18.22,18.2117,18.22,74800.0
2013-03-14 15:40:00,21.83,21.86,21.83,21.86,103200.0,18.22,18.2451,18.22,18.2451,103200.0
2013-03-14 15:50:00,21.86,21.86,21.83,21.86,206000.0,18.2451,18.2451,18.22,18.2451,206000.0
2013-03-15 09:30:00,21.79,21.86,21.79,21.84,171200.0,18.1867,18.2451,18.1867,18.2284,171200.0
2013-03-15 09:40:00,21.83,21.85,21.83,21.85,99200.0,18.22,18.2367,18.22,18.2367,99200.0
2013-03-15 09:50:00,21.85,21.86,21.8,21.8,196000.0,18.2367,18.2451,18.195,18.195,196000.0
2013-03-15 10:00:00,21.79,21.82,21.78,21.81,68000.0,18.1867,18.2117,18.1783,18.2034,68000.0
2013-03-15 10:10:00,21.81,21.82,21.8,21.81,77600.0,18.2034,18.2117,18.195,18.2034,77600.0
2013-03-15 10:20:00,21.81,21.84,21.81,21.82,112000.0,18.2034,18.2284,18.2034,18.2117,112000.0
2013-03-15 10:30:00,21.82,21.84,21.82,21.83,766400.0,18.2117,18.2284,18.2117,18.22,766400.0
2013-03-15 10:40:00,21.84,21.85,21.82,21.83,96400.0,18.2284,18.2367,18.2117,18.22,96400.0
2013-03-15 10:50:00,21.83,21.83,21.82,21.83,31600.0,18.22,18.22,18.2117,18.22,31600.0
2013-03-15 11:00:00,21.83,21.86,21.83,21.85,66000.0,18.22,18.2451,18.22,18.2367,66000.0
2013-03-15 11:10:00,21.86,21.86,21.85,21.86,71600.0,18.2451,18.2451,18.2367,18.2451,71600.0
2013-03-15 11:20:00,21.86,21.89,21.86,21.88,101600.0,18.2451,18.2701,18.2451,18.2618,101600.0
2013-03-15 11:30:00,21.88,21.88,21.88,21.88,50000.0,18.2618,18.2618,18.2618,18.2618,50000.0
2013-03-15 11:40:00,21.88,21.88,21.86,21.86,45200.0,18.2618,18.2618,18.2451,18.2451,45200.0
2013-03-15 11:50:00,21.86,21.87,21.86,21.86,60800.0,18.2451,18.2534,18.2451,18.2451,60800.0
2013-03-15 12:00:00,21.86,21.87,21.86,21.86,54400.0,18.2451,18.2534,18.2451,18.2451,54400.0
2013-03-15 12:10:00,21.87,21.88,21.87,21.88,87600.0,18.2534,18.2618,18.2534,18.2618,87600.0
2013-03-15 12:20:00,21.88,21.9,21.88,21.89,84000.0,18.2618,18.2785,18.2618,18.2701,84000.0
2013-03-15 12:30:00,21.89,21.9,21.88,21.9,58800.0,18.2701,18.2785,18.2618,18.2785,58800.0
2013-03-15 12:40:00,21.89,21.91,21.89,21.9,52800.0,18.2701,18.2868,18.2701,18.2785,52800.0
2013-03-15 12:50:00,21.9,21.91,21.89,21.89,76400.0,18.2785,18.2868,18.2701,18.2701,76400.0
2013-03-15 13:00:00,21.89,21.89,21.89,21.89,58800.0,18.2701,18.2701,18.2701,18.2701,58800.0
2013-03-15 13:10:00,21.89,21.89,21.89,21.89,62800.0,18.2701,18.2701,18.2701,18.2701,62800.0
2013-03-15 13:20:00,21.89,21.9,21.89,21.9,146800.0,18.2701,18.2785,18.2701,18.2785,146800.0
2013-03-15 13:30:00,21.9,21.91,21.9,21.91,51600.0,18.2785,18.2868,18.2785,18.2868,51600.0
2013-03-15 13:40:00,21.9,21.91,21.9,21.9,72000.0,18.2785,18.2868,18.2785,18.2785,72000.0
2013-03-15 13:50:00,21.9,21.9,21.9,21.9,74800.0,18.2785,18.2785,18.2785,18.2785,74800.0
2013-03-15 14:00:00,21.9,21.91,21.89,21.89,121600.0,18.2785,18.2868,18.2701,18.2701,121600.0
2013-03-15 14:10:00,21.89,21.9,21.88,21.89,68000.0,18.2701,18.2785,18.2618,18.2701,68000.0
2013-03-15 14:20:00,21.89,21.89,21.85,21.85,86400.0,18.2701,18.2701,18.2367,18.2367,86400.0
2013-03-15 14:30:00,21.86,21.86,21.84,21.84,116800.0,18.2451,18.2451,18.2284,18.2284,116800.0
2013-03-15 14:40:00,21.84,21.85,21.84,21.85,79200.0,18.2284,18.2367,18.2284,18.2367,79200.0
2013-03-15 14:50:00,21.84,21.86,21.83,21.85,104400.0,18.2284,18.2451,18.22,18.2367,104400.0
2013-03-15 15:00:00,21.85,21.86,21.85,21.86,96400.0,18.2367,18.2451,18.2367,18.2451,96400.0
2013-03-15 15:10:00,21.86,21.86,21.84,21.85,58000.0,18.2451,18.2451,18.2284,18.2367,58000.0
2013-03-15 15:20:00,21.85,21.85,21.82,21.83,100800.0,18.2367,18.2367,18.2117,18.22,100800.0
2013-03-15 15:30:00,21.83,21.86,21.82,21.85,80800.0,18.22,18.2451,18.2117,18.2367,80800.0
2013-03-15 15:40:00,21.85,21.87,21.85,21.87,95200.0,18.2367,18.2534,18.2367,18.2534,95200.0
2013-03-15 15:50:00,21.87,21.87,21.85,21.86,163600.0,18.2534,18.2534,18.2367,18.2451,163600.0
2013-03-18 09:30:00,21.66,21.76,21.63,21.72,190000.0,18.0782,18.1616,18.0531,18.1282,190000.0
2013-03-18 09:40:00,21.71,21.73,21.7,21.71,40800.0,18.1199,18.1366,18.1115,18.1199,40800.0
2013-03-18 09:50:00,21.71,21.74,21.69,21.73,55600.0,18.1199,18.1449,18.1032,18.1366,55600.0
2013-03-18 10:00:00,21.73,21.73,21.68,21.68,146000.0,18.1366,18.1366,18.0949,18.0949,146000.0
2013-03-18 10:10:00,21.67,21.71,21.67,21.71,97600.0,18.0865,18.1199,18.0865,18.1199,97600.0
2013-03-18 10:20:00,21.71,21.74,21.7,21.73,47200.0,18.1199,18.1449,18.1115,18.1366,47200.0
2013-03-18 10:30:00,21.74,21.74,21.68,21.71,66800.0,18.1449,18.1449,18.0949,18.1199,66800.0
2013-03-18 10:40:00,21.71,21.73,21.69,21.73,34400.0,18.1199,18.1366,18.1032,18.1366,34400.0
2013-03-18 10:50:00,21.73,21.73,21.7,21.7,88000.0,18.1366,18.1366,18.1115,18.1115,88000.0
2013-03-18 11:00:00,21.7,21.73,21.7,21.73,21600.0,18.1115,18.1366,18.1115,18.1366,21600.0
2013-03-18 11:10:00,21.73,21.75,21.73,21.73,16400.0,18.1366,18.1533,18.1366,18.1366,16400.0
2013-03-18 11:20:00,21.74,21.76,21.74,21.75,92000.0,18.1449,18.1616,18.1449,18.1533,92000.0
2013-03-18 11:30:00,21.76,21.76,21.74,21.75,45600.0,18.1616,18.1616,18.1449,18.1533,45600.0
2013-03-18 11:40:00,21.75,21.77,21.75,21.77,31600.0,18.1533,18.17,18.1533,18.17,31600.0
2013-03-18 11:50:00,21.77,21.79,21.77,21.79,52800.0,18.17,18.1867,18.17,18.1867,52800.0
2013-03-18 12:00:00,21.79,21.81,21.79,21.79,86800.0,18.1867,18.2034,18.1867,18.1867,86800.0
2013-03-18 12:10:00,21.8,21.81,21.79,21.79,70000.0,18.195,18.2034,18.1867,18.1867,70000.0
2013-03-18 12:20:00,21.78,21.8,21.78,21.78,70000.0,18.1783,18.195,18.1783,18.1783,70000.0
2013-03-18 12:30:00,21.78,21.79,21.77,21.77,37200.0,18.1783,18.1867,18.17,18.17,37200.0
2013-03-18 12:40:00,21.77,21.77,21.76,21.76,21200.0,18.17,18.17,18.1616,18.1616,21200.0
2013-03-18 12:50:00,21.75,21.77,21.75,21.77,37600.0,18.1533,18.17,18.1533,18.17,37600.0
2013-03-18 13:00:00,21.77,21.78,21.76,21.77,33200.0,18.17,18.1783,18.1616,18.17,33200.0
2013-03-18 13:10:00,21.77,21.79,21.77,21.78,46000.0,18.17,18.1867,18.17,18.1783,46000.0
2013-03-18 13:20:00,21.78,21.79,21.75,21.75,59200.0,18.1783,18.1867,18.1533,18.1533,59200.0
2013-03-18 13:30:00,21.76,21.77,21.75,21.76,36000.0,18.1616,18.17,18.1533,18.1616,36000.0
2013-03-18 13:40:00,21.77,21.78,21.76,21.78,73200.0,18.17,18.1783,18.1616,18.1783,73200.0
2013-03-18 13:50:00,21.78,21.78,21.76,21.76,52400.0,18.1783,18.1783,18.1616,18.1616,52400.0
2013-03-18 14:00:00,21.76,21.78,21.76,21.78,74000.0,18.1616,18.1783,18.1616,18.1783,74000.0
2013-03-18 14:10:00,21.78,21.8,21.77,21.79,848400.0,18.1783,18.195,18.17,18.1867,848400.0
2013-03-18 14:20:00,21.8,21.81,21.79,21.81,37200.0,18.195,18.2034,18.1867,18.2034,37200.0
2013-03-18 14:30:00,21.82,21.82,21.8,21.8,44800.0,18.2117,18.2117,18.195,18.195,44800.0
2013-03-18 14:40:00,21.8,21.81,21.78,21.78,43600.0,18.195,18.2034,18.1783,18.1783,43600.0
2013-03-18 14:50:00,21.79,21.79,21.75,21.75,71200.0,18.1867,18.1867,18.1533,18.1533,71200.0
2013-03-18 15:00:00,21.75,21.77,21.75,21.75,152400.0,18.1533,18.17,18.1533,18.1533,152400.0
2013-03-18 15:10:00,21.75,21.77,21.73,21.73,128000.0,18.1533,18.17,18.1366,18.1366,128000.0
2013-03-18 15:20:00,21.74,21.74,21.71,21.72,126800.0,18.1449,18.1449,18.1199,18.1282,126800.0
2013-03-18 15:30:00,21.72,21.72,21.7,21.71,80000.0,18.1282,18.1282,18.1115,18.1199,80000.0
2013-03-18 15:40:00,21.7,21.71,21.68,21.7,196800.0,18.1115,18.1199,18.0949,18.1115,196800.0
2013-03-18 15:50:00,21.71,21.73,21.7,21.73,308400.0,18.1199,18.1366,18.1115,18.1366,308400.0
2013-03-19 09:30:00,21.78,21.79,21.77,21.77,51600.0,18.1783,18.1867,18.17,18.17,51600.0
2013-03-19 09:40:00,21.77,21.78,21.76,21.78,16800.0,18.17,18.1783,18.1616,18.1783,16800.0
2013-03-19 09:50:00,21.78,21.81,21.78,21.81,24000.0,18.1783,18.2034,18.1783,18.2034,24000.0
2013-03-19 10:00:00,21.81,21.84,21.8,21.81,42800.0,18.2034,18.2284,18.195,18.2034,42800.0
2013-03-19 10:10:00,21.81,21.82,21.8,21.81,10400.0,18.2034,18.2117,18.195,18.2034,10400.0
2013-03-19 10:20:00,21.81,21.81,21.75,21.75,337600.0,18.2034,18.2034,18.1533,18.1533,337600.0
2013-03-19 10:30:00,21.74,21.75,21.73,21.75,33600.0,18.1449,18.1533,18.1366,18.1533,33600.0
2013-03-19 10:40:00,21.74,21.76,21.71,21.71,74800.0,18.1449,18.1616,18.1199,18.1199,74800.0
2013-03-19 10:50:00,21.72,21.73,21.71,21.72,339600.0,18.1282,18.1366,18.1199,18.1282,339600.0
2013-03-19 11:00:00,21.72,21.73,21.7,21.72,66800.0,18.1282,18.1366,18.1115,18.1282,66800.0
2013-03-19 11:10:00,21.72,21.76,21.72,21.76,34000.0,18.1282,18.1616,18.1282,18.1616,34000.0
2013-03-19 11:20:00,21.76,21.77,21.75,21.76,34400.0,18.1616,18.17,18.1533,18.1616,34400.0
2013-03-19 11:30:00,21.76,21.79,21.75,21.75,90000.0,18.1616,18.1867,18.1533,18.1533,90000.0
2013-03-19 11:40:00,21.74,21.75,21.68,21.68,124800.0,18.1449,18.1533,18.0949,18.0949,124800.0
2013-03-19 11:50:00,21.67,21.68,21.62,21.63,80000.0,18.0865,18.0949,18.0448,18.0531,80000.0
2013-03-19 12:00:00,21.63,21.66,21.63,21.63,57600.0,18.0531,18.0782,18.0531,18.0531,57600.0
2013-03-19 12:10:00,21.63,21.63,21.58,21.6,107600.0,18.0531,18.0531,18.0114,18.0281,107600.0
2013-03-19 12:20:00,21.61,21.68,21.61,21.67,56800.0,18.0364,18.0949,18.0364,18.0865,56800.0
2013-03-19 12:30:00,21.68,21.68,21.64,21.65,37200.0,18.0949,18.0949,18.0615,18.0698,37200.0
2013-03-19 12:40:00,21.66,21.68,21.63,21.63,23600.0,18.0782,18.0949,18.0531,18.0531,23600.0
2013-03-19 12:50:00,21.64,21.64,21.6,21.61,40400.0,18.0615,18.0615,18.0281,18.0364,40400.0
2013-03-19 13:00:00,21.61,21.62,21.6,21.61,50000.0,18.0364,18.0448,18.0281,18.0364,50000.0
2013-03-19 13:10:00,21.61,21.61,21.55,21.55,76000.0,18.0364,18.0364,17.9864,17.9864,76000.0
2013-03-19 13:20:00,21.55,21.57,21.54,21.56,64400.0,17.9864,18.003,17.978,17.9947,64400.0
2013-03-19 13:30:00,21.55,21.58,21.49,21.51,109200.0,17.9864,18.0114,17.9363,17.953,109200.0
2013-03-19 13:40:00,21.51,21.54,21.5,21.54,62000.0,17.953,17.978,17.9446,17.978,62000.0
2013-03-19 13:50:00,21.54,21.58,21.54,21.57,37200.0,17.978,18.0114,17.978,18.003,37200.0
2013-03-19 14:00:00,21.57,21.63,21.57,21.62,79600.0,18.003,18.0531,18.003,18.0448,79600.0
2013-03-19 14:10:00,21.62,21.62,21.57,21.58,90400.0,18.0448,18.0448,18.003,18.0114,90400.0
2013-03-19 14:20:00,21.57,21.63,21.57,21.62,68000.0,18.003,18.0531,18.003,18.0448,68000.0
2013-03-19 14:30:00,21.62,21.67,21.62,21.64,66000.0,18.0448,18.0865,18.0448,18.0615,66000.0
2013-03-19 14:40:00,21.65,21.66,21.63,21.64,80800.0,18.0698,18.0782,18.0531,18.0615,80800.0
2013-03-19 14:50:00,21.64,21.64,21.62,21.63,25600.0,18.0615,18.0615,18.0448,18.0531,25600.0
2013-03-19 15:00:00,21.63,21.66,21.6,21.61,84000.0,18.0531,18.0782,18.0281,18.0364,84000.0
2013-03-19 15:10:00,21.61,21.71,21.61,21.66,107200.0,18.0364,18.1199,18.0364,18.0782,107200.0
2013-03-19 15:20:00,21.66,21.66,21.62,21.64,549200.0,18.0782,18.0782,18.0448,18.0615,549200.0
2013-03-19 15:30:00,21.63,21.65,21.61,21.64,634400.0,18.0531,18.0698,18.0364,18.0615,634400.0
2013-03-19 15:40:00,21.64,21.65,21.62,21.63,728400.0,18.0615,18.0698,18.0448,18.0531,728400.0
2013-03-19 15:50:00,21.63,21.68,21.63,21.68,1044400.0,18.0531,18.0949,18.0531,18.0949,1044400.0
2013-03-20 09:30:00,21.78,21.84,21.76,21.83,94800.0,18.1783,18.2284,18.1616,18.22,94800.0
2013-03-20 09:40:00,21.84,21.84,21.78,21.79,72800.0,18.2284,18.2284,18.1783,18.1867,72800.0
2013-03-20 09:50:00,21.79,21.83,21.78,21.78,73600.0,18.1867,18.22,18.1783,18.1783,73600.0
2013-03-20 10:00:00,21.79,21.81,21.77,21.79,55600.0,18.1867,18.2034,18.17,18.1867,55600.0
2013-03-20 10:10:00,21.8,21.82,21.78,21.81,42800.0,18.195,18.2117,18.1783,18.2034,42800.0
2013-03-20 10:20:00,21.82,21.82,21.79,21.8,39600.0,18.2117,18.2117,18.1867,18.195,39600.0
2013-03-20 10:30:00,21.8,21.81,21.78,21.78,36800.0,18.195,18.2034,18.1783,18.1783,36800.0
2013-03-20 10:40:00,21.78,21.82,21.77,21.82,48800.0,18.1783,18.2117,18.17,18.2117,48800.0
2013-03-20 10:50:00,21.81,21.82,21.8,21.82,48800.0,18.2034,18.2117,18.195,18.2117,48800.0
2013-03-20 11:00:00,21.82,21.83,21.81,21.82,20800.0,18.2117,18.22,18.2034,18.2117,20800.0
2013-03-20 11:10:00,21.83,21.83,21.8,21.8,22800.0,18.22,18.22,18.195,18.195,22800.0
2013-03-20 11:20:00,21.8,21.81,21.8,21.81,39600.0,18.195,18.2034,18.195,18.2034,39600.0
2013-03-20 11:30:00,21.81,21.81,21.8,21.81,46400.0,18.2034,18.2034,18.195,18.2034,46400.0
2013-03-20 11:40:00,21.8,21.8,21.78,21.78,41200.0,18.195,18.195,18.1783,18.1783,41200.0
2013-03-20 11:50:00,21.79,21.79,21.77,21.77,33200.0,18.1867,18.1867,18.17,18.17,33200.0
2013-03-20 12:00:00,21.77,21.79,21.77,21.79,14800.0,18.17,18.1867,18.17,18.1867,14800.0
2013-03-20 12:10:00,21.78,21.79,21.78,21.78,20400.0,18.1783,18.1867,18.1783,18.1783,20400.0
2013-03-20 12:20:00,21.79,21.8,21.78,21.8,22800.0,18.1867,18.195,18.1783,18.195,22800.0
2013-03-20 12:30:00,21.8,21.8,21.78,21.79,26000.0,18.195,18.195,18.1783,18.1867,26000.0
2013-03-20 12:40:00,21.79,21.81,21.79,21.8,33600.0,18.1867,18.2034,18.1867,18.195,33600.0
2013-03-20 12:50:00,21.8,21.8,21.8,21.8,5600.0,18.195,18.195,18.195,18.195,5600.0
2013-03-20 13:00:00,21.8,21.8,21.79,21.79,8000.0,18.195,18.195,18.1867,18.1867,8000.0
2013-03-20 13:10:00,21.8,21.8,21.79,21.79,11200.0,18.195,18.195,18.1867,18.1867,11200.0
2013-03-20 13:20:00,21.79,21.8,21.79,21.79,59600.0,18.1867,18.195,18.1867,18.1867,59600.0
2013-03-20 13:30:00,21.79,21.79,21.78,21.78,28400.0,18.1867,18.1867,18.1783,18.1783,28400.0
2013-03-20 13:40:00,21.78,21.79,21.78,21.79,19600.0,18.1783,18.1867,18.1783,18.1867,19600.0
2013-03-20 13:50:00,21.79,21.79,21.78,21.79,14800.0,18.1867,18.1867,18.1783,18.1867,14800.0
2013-03-20 14:00:00,21.79,21.83,21.77,21.8,49200.0,18.1867,18.22,18.17,18.195,49200.0
2013-03-20 14:10:00,21.8,21.83,21.8,21.82,37200.0,18.195,18.22,18.195,18.2117,37200.0
2013-03-20 14:20:00,21.82,21.85,21.81,21.84,83200.0,18.2117,18.2367,18.2034,18.2284,83200.0
2013-03-20 14:30:00,21.84,21.85,21.83,21.84,19200.0,18.2284,18.2367,18.22,18.2284,19200.0
2013-03-20 14:40:00,21.85,21.85,21.84,21.84,43600.0,18.2367,18.2367,18.2284,18.2284,43600.0
2013-03-20 14:50:00,21.84,21.84,21.83,21.83,12800.0,18.2284,18.2284,18.22,18.22,12800.0
2013-03-20 15:00:00,21.83,21.83,21.81,21.83,34400.0,18.22,18.22,18.2034,18.22,34400.0
2013-03-20 15:10:00,21.83,21.84,21.82,21.83,52400.0,18.22,18.2284,18.2117,18.22,52400.0
2013-03-20 15:20:00,21.83,21.83,21.81,21.82,23200.0,18.22,18.22,18.2034,18.2117,23200.0
2013-03-20 15:30:00,21.82,21.83,21.81,21.83,47200.0,18.2117,18.22,18.2034,18.22,47200.0
2013-03-20 15:40:00,21.83,21.86,21.83,21.86,54000.0,18.22,18.2451,18.22,18.2451,54000.0
2013-03-20 15:50:00,21.86,21.86,21.81,21.85,270000.0,18.2451,18.2451,18.2034,18.2367,270000.0
2013-03-21 09:30:00,21.73,21.77,21.72,21.77,139200.0,18.1366,18.17,18.1282,18.17,139200.0
2013-03-21 09:40:00,21.77,21.77,21.75,21.77,94800.0,18.17,18.17,18.1533,18.17,94800.0
2013-03-21 09:50:00,21.77,21.81,21.77,21.8,93600.0,18.17,18.2034,18.17,18.195,93600.0
2013-03-21 10:00:00,21.8,21.8,21.75,21.77,100800.0,18.195,18.195,18.1533,18.17,100800.0
2013-03-21 10:10:00,21.76,21.77,21.73,21.73,38800.0,18.1616,18.17,18.1366,18.1366,38800.0
2013-03-21 10:20:00,21.71,21.73,21.71,21.72,51600.0,18.1199,18.1366,18.1199,18.1282,51600.0
2013-03-21 10:30:00,21.72,21.73,21.7,21.7,37600.0,18.1282,18.1366,18.1115,18.1115,37600.0
2013-03-21 10:40:00,21.7,21.73,21.7,21.71,100400.0,18.1115,18.1366,18.1115,18.1199,100400.0
2013-03-21 10:50:00,21.71,21.71,21.69,21.71,20000.0,18.1199,18.1199,18.1032,18.1199,20000.0
2013-03-21 11:00:00,21.72,21.72,21.7,21.72,23600.0,18.1282,18.1282,18.1115,18.1282,23600.0
2013-03-21 11:10:00,21.71,21.73,21.7,21.73,46400.0,18.1199,18.1366,18.1115,18.1366,46400.0
2013-03-21 11:20:00,21.73,21.75,21.73,21.74,28400.0,18.1366,18.1533,18.1366,18.1449,28400.0
2013-03-21 11:30:00,21.74,21.76,21.74,21.76,28400.0,18.1449,18.1616,18.1449,18.1616,28400.0
2013-03-21 11:40:00,21.76,21.77,21.76,21.76,47200.0,18.1616,18.17,18.1616,18.1616,47200.0
2013-03-21 11:50:00,21.76,21.77,21.75,21.75,17200.0,18.1616,18.17,18.1533,18.1533,17200.0
2013-03-21 12:00:00,21.75,21.76,21.74,21.74,20400.0,18.1533,18.1616,18.1449,18.1449,20400.0
2013-03-21 12:10:00,21.74,21.75,21.74,21.74,28000.0,18.1449,18.1533,18.1449,18.1449,28000.0
2013-03-21 12:20:00,21.74,21.75,21.73,21.74,69200.0,18.1449,18.1533,18.1366,18.1449,69200.0
2013-03-21 12:30:00,21.74,21.75,21.72,21.72,14800.0,18.1449,18.1533,18.1282,18.1282,14800.0
2013-03-21 12:40:00,21.74,21.75,21.73,21.73,16000.0,18.1449,18.1533,18.1366,18.1366,16000.0
2013-03-21 12:50:00,21.74,21.74,21.73,21.73,20400.0,18.1449,18.1449,18.1366,18.1366,20400.0
2013-03-21 13:00:00,21.72,21.74,21.72,21.73,18400.0,18.1282,18.1449,18.1282,18.1366,18400.0
2013-03-21 13:10:00,21.74,21.74,21.69,21.69,20800.0,18.1449,18.1449,18.1032,18.1032,20800.0
2013-03-21 13:20:00,21.7,21.7,21.67,21.68,22800.0,18.1115,18.1115,18.0865,18.0949,22800.0
2013-03-21 13:30:00,21.67,21.67,21.65,21.66,33600.0,18.0865,18.0865,18.0698,18.0782,33600.0
2013-03-21 13:40:00,21.66,21.67,21.63,21.66,32400.0,18.0782,18.0865,18.0531,18.0782,32400.0
2013-03-21 13:50:00,21.66,21.67,21.65,21.66,34800.0,18.0782,18.0865,18.0698,18.0782,34800.0
2013-03-21 14:00:00,21.66,21.66,21.58,21.62,47600.0,18.0782,18.0782,18.0114,18.0448,47600.0
2013-03-21 14:10:00,21.62,21.68,21.62,21.68,82400.0,18.0448,18.0949,18.0448,18.0949,82400.0
2013-03-21 14:20:00,21.67,21.7,21.66,21.68,44000.0,18.0865,18.1115,18.0782,18.0949,44000.0
2013-03-21 14:30:00,21.69,21.69,21.67,21.68,193600.0,18.1032,18.1032,18.0865,18.0949,193600.0
2013-03-21 14:40:00,21.68,21.72,21.68,21.71,27200.0,18.0949,18.1282,18.0949,18.1199,27200.0
2013-03-21 14:50:00,21.71,21.71,21.7,21.71,198800.0,18.1199,18.1199,18.1115,18.1199,198800.0
2013-03-21 15:00:00,21.71,21.73,21.7,21.71,37600.0,18.1199,18.1366,18.1115,18.1199,37600.0
2013-03-21 15:10:00,21.71,21.72,21.68,21.68,74400.0,18.1199,18.1282,18.0949,18.0949,74400.0
2013-03-21 15:20:00,21.68,21.71,21.68,21.71,32000.0,18.0949,18.1199,18.0949,18.1199,32000.0
2013-03-21 15:30:00,21.72,21.72,21.7,21.7,162800.0,18.1282,18.1282,18.1115,18.1115,162800.0
2013-03-21 15:40:00,21.7,21.7,21.67,21.69,263200.0,18.1115,18.1115,18.0865,18.1032,263200.0
2013-03-21 15:50:00,21.69,21.7,21.66,21.66,855200.0,18.1032,18.1115,18.0782,18.0782,855200.0
2013-03-22 09:30:00,21.76,21.78,21.74,21.77,208400.0,18.1616,18.1783,18.1449,18.17,208400.0
2013-03-22 09:40:00,21.77,21.77,21.71,21.71,19200.0,18.17,18.17,18.1199,18.1199,19200.0
2013-03-22 09:50:00,21.72,21.73,21.71,21.73,14400.0,18.1282,18.1366,18.1199,18.1366,14400.0
2013-03-22 10:00:00,21.74,21.76,21.73,21.76,30800.0,18.1449,18.1616,18.1366,18.1616,30800.0
2013-03-22 10:10:00,21.76,21.78,21.76,21.77,38800.0,18.1616,18.1783,18.1616,18.17,38800.0
2013-03-22 10:20:00,21.77,21.77,21.75,21.76,14800.0,18.17,18.17,18.1533,18.1616,14800.0
2013-03-22 10:30:00,21.75,21.76,21.75,21.75,11200.0,18.1533,18.1616,18.1533,18.1533,11200.0
2013-03-22 10:40:00,21.75,21.76,21.74,21.74,28800.0,18.1533,18.1616,18.1449,18.1449,28800.0
2013-03-22 10:50:00,21.72,21.75,21.72,21.75,51600.0,18.1282,18.1533,18.1282,18.1533,51600.0
2013-03-22 11:00:00,21.75,21.77,21.74,21.75,63600.0,18.1533,18.17,18.1449,18.1533,63600.0
2013-03-22 11:10:00,21.75,21.76,21.74,21.76,60800.0,18.1533,18.1616,18.1449,18.1616,60800.0
2013-03-22 11:20:00,21.75,21.77,21.75,21.76,30400.0,18.1533,18.17,18.1533,18.1616,30400.0
2013-03-22 11:30:00,21.76,21.77,21.73,21.74,61200.0,18.1616,18.17,18.1366,18.1449,61200.0
2013-03-22 11:40:00,21.74,21.74,21.72,21.73,52400.0,18.1449,18.1449,18.1282,18.1366,52400.0
2013-03-22 11:50:00,21.74,21.74,21.72,21.73,48400.0,18.1449,18.1449,18.1282,18.1366,48400.0
2013-03-22 12:00:00,21.74,21.74,21.72,21.72,20000.0,18.1449,18.1449,18.1282,18.1282,20000.0
2013-03-22 12:10:00,21.72,21.73,21.7,21.73,26800.0,18.1282,18.1366,18.1115,18.1366,26800.0
2013-03-22 12:20:00,21.72,21.73,21.72,21.73,39200.0,18.1282,18.1366,18.1282,18.1366,39200.0
2013-03-22 12:30:00,21.73,21.73,21.72,21.73,85600.0,18.1366,18.1366,18.1282,18.1366,85600.0
2013-03-22 12:40:00,21.73,21.73,21.72,21.73,18400.0,18.1366,18.1366,18.1282,18.1366,18400.0
2013-03-22 12:50:00,21.71,21.73,21.71,21.73,7200.0,18.1199,18.1366,18.1199,18.1366,7200.0
2013-03-22 13:00:00,21.73,21.74,21.72,21.72,24400.0,18.1366,18.1449,18.1282,18.1282,24400.0
2013-03-22 13:10:00,21.73,21.74,21.73,21.74,13600.0,18.1366,18.1449,18.1366,18.1449,13600.0
2013-03-22 13:20:00,21.74,21.77,21.74,21.77,64400.0,18.1449,18.17,18.1449,18.17,64400.0
2013-03-22 13:30:00,21.76,21.77,21.74,21.74,36800.0,18.1616,18.17,18.1449,18.1449,36800.0
2013-03-22 13:40:00,21.74,21.75,21.74,21.75,14400.0,18.1449,18.1533,18.1449,18.1533,14400.0
2013-03-22 13:50:00,21.75,21.75,21.73,21.74,9600.0,18.1533,18.1533,18.1366,18.1449,9600.0
2013-03-22 14:00:00,21.74,21.74,21.73,21.73,16800.0,18.1449,18.1449,18.1366,18.1366,16800.0
2013-03-22 14:10:00,21.73,21.75,21.73,21.74,27200.0,18.1366,18.1533,18.1366,18.1449,27200.0
2013-03-22 14:20:00,21.74,21.75,21.74,21.74,13600.0,18.1449,18.1533,18.1449,18.1449,13600.0
2013-03-22 14:30:00,21.73,21.75,21.72,21.75,37600.0,18.1366,18.1533,18.1282,18.1533,37600.0
2013-03-22 14:40:00,21.75,21.75,21.74,21.74,10400.0,18.1533,18.1533,18.1449,18.1449,10400.0
2013-03-22 14:50:00,21.74,21.74,21.73,21.74,32400.0,18.1449,18.1449,18.1366,18.1449,32400.0
2013-03-22 15:00:00,21.74,21.74,21.73,21.73,16000.0,18.1449,18.1449,18.1366,18.1366,16000.0
2013-03-22 15:10:00,21.74,21.74,21.72,21.72,68000.0,18.1449,18.1449,18.1282,18.1282,68000.0
2013-03-22 15:20:00,21.72,21.73,21.71,21.72,90800.0,18.1282,18.1366,18.1199,18.1282,90800.0
2013-03-22 15:30:00,21.71,21.74,21.71,21.73,100400.0,18.1199,18.1449,18.1199,18.1366,100400.0
2013-03-22 15:40:00,21.73,21.73,21.7,21.71,84800.0,18.1366,18.1366,18.1115,18.1199,84800.0
2013-03-22 15:50:00,21.71,21.74,21.7,21.73,287600.0,18.1199,18.1449,18.1115,18.1366,287600.0
2013-03-25 09:30:00,21.74,21.77,21.73,21.75,170400.0,18.1926,18.2177,18.1842,18.201,170400.0
2013-03-25 09:40:00,21.76,21.82,21.76,21.82,193600.0,18.2093,18.2596,18.2093,18.2596,193600.0
2013-03-25 09:50:00,21.82,21.84,21.82,21.84,73200.0,18.2596,18.2763,18.2596,18.2763,73200.0
2013-03-25 10:00:00,21.84,21.87,21.84,21.86,43200.0,18.2763,18.3014,18.2763,18.293,43200.0
2013-03-25 10:10:00,21.86,21.88,21.85,21.85,32800.0,18.293,18.3098,18.2847,18.2847,32800.0
2013-03-25 10:20:00,21.85,21.85,21.76,21.76,27600.0,18.2847,18.2847,18.2093,18.2093,27600.0
2013-03-25 10:30:00,21.76,21.79,21.75,21.76,53600.0,18.2093,18.2345,18.201,18.2093,53600.0
2013-03-25 10:40:00,21.76,21.76,21.69,21.7,94400.0,18.2093,18.2093,18.1508,18.1591,94400.0
2013-03-25 10:50:00,21.71,21.72,21.68,21.68,74400.0,18.1675,18.1759,18.1424,18.1424,74400.0
2013-03-25 11:00:00,21.68,21.68,21.64,21.67,98400.0,18.1424,18.1424,18.1089,18.134,98400.0
2013-03-25 11:10:00,21.68,21.68,21.61,21.61,51600.0,18.1424,18.1424,18.0838,18.0838,51600.0
2013-03-25 11:20:00,21.6,21.63,21.6,21.62,34800.0,18.0755,18.1006,18.0755,18.0922,34800.0
2013-03-25 11:30:00,21.61,21.65,21.61,21.65,42400.0,18.0838,18.1173,18.0838,18.1173,42400.0
2013-03-25 11:40:00,21.64,21.68,21.63,21.68,29600.0,18.1089,18.1424,18.1006,18.1424,29600.0
2013-03-25 11:50:00,21.67,21.68,21.66,21.66,13200.0,18.134,18.1424,18.1257,18.1257,13200.0
2013-03-25 12:00:00,21.68,21.68,21.65,21.65,21200.0,18.1424,18.1424,18.1173,18.1173,21200.0
2013-03-25 12:10:00,21.65,21.67,21.65,21.66,22000.0,18.1173,18.134,18.1173,18.1257,22000.0
2013-03-25 12:20:00,21.65,21.66,21.63,21.63,20400.0,18.1173,18.1257,18.1006,18.1006,20400.0
2013-03-25 12:30:00,21.63,21.64,21.62,21.63,18000.0,18.1006,18.1089,18.0922,18.1006,18000.0
2013-03-25 12:40:00,21.64,21.64,21.62,21.63,16400.0,18.1089,18.1089,18.0922,18.1006,16400.0
2013-03-25 12:50:00,21.63,21.63,21.59,21.59,33600.0,18.1006,18.1006,18.0671,18.0671,33600.0
2013-03-25 13:00:00,21.59,21.59,21.56,21.57,64800.0,18.0671,18.0671,18.042,18.0503,64800.0
2013-03-25 13:10:00,21.55,21.58,21.55,21.58,39600.0,18.0336,18.0587,18.0336,18.0587,39600.0
2013-03-25 13:20:00,21.57,21.63,21.57,21.61,52400.0,18.0503,18.1006,18.0503,18.0838,52400.0
2013-03-25 13:30:00,21.61,21.61,21.59,21.59,45600.0,18.0838,18.0838,18.0671,18.0671,45600.0
2013-03-25 13:40:00,21.6,21.64,21.59,21.64,88000.0,18.0755,18.1089,18.0671,18.1089,88000.0
2013-03-25 13:50:00,21.64,21.75,21.64,21.73,143200.0,18.1089,18.201,18.1089,18.1842,143200.0
2013-03-25 14:00:00,21.73,21.73,21.71,21.72,101200.0,18.1842,18.1842,18.1675,18.1759,101200.0
2013-03-25 14:10:00,21.72,21.72,21.68,21.7,96000.0,18.1759,18.1759,18.1424,18.1591,96000.0
2013-03-25 14:20:00,21.7,21.72,21.68,21.68,69600.0,18.1591,18.1759,18.1424,18.1424,69600.0
2013-03-25 14:30:00,21.68,21.68,21.64,21.66,103200.0,18.1424,18.1424,18.1089,18.1257,103200.0
2013-03-25 14:40:00,21.65,21.67,21.65,21.66,61200.0,18.1173,18.134,18.1173,18.1257,61200.0
2013-03-25 14:50:00,21.65,21.66,21.65,21.66,64400.0,18.1173,18.1257,18.1173,18.1257,64400.0
2013-03-25 15:00:00,21.66,21.66,21.62,21.63,122400.0,18.1257,18.1257,18.0922,18.1006,122400.0
2013-03-25 15:10:00,21.63,21.65,21.62,21.63,59200.0,18.1006,18.1173,18.0922,18.1006,59200.0
2013-03-25 15:20:00,21.61,21.64,21.61,21.62,78800.0,18.0838,18.1089,18.0838,18.0922,78800.0
2013-03-25 15:30:00,21.63,21.65,21.63,21.65,86800.0,18.1006,18.1173,18.1006,18.1173,86800.0
2013-03-25 15:40:00,21.65,21.65,21.62,21.62,83600.0,18.1173,18.1173,18.0922,18.0922,83600.0
2013-03-25 15:50:00,21.62,21.68,21.62,21.67,352800.0,18.0922,18.1424,18.0922,18.134,352800.0
2013-03-26 09:30:00,21.76,21.78,21.75,21.77,36400.0,18.2093,18.2261,18.201,18.2177,36400.0
2013-03-26 09:40:00,21.77,21.81,21.77,21.78,20800.0,18.2177,18.2512,18.2177,18.2261,20800.0
2013-03-26 09:50:00,21.79,21.79,21.75,21.77,96800.0,18.2345,18.2345,18.201,18.2177,96800.0
2013-03-26 10:00:00,21.77,21.77,21.72,21.75,63600.0,18.2177,18.2177,18.1759,18.201,63600.0
2013-03-26 10:10:00,21.77,21.78,21.73,21.73,82000.0,18.2177,18.2261,18.1842,18.1842,82000.0
2013-03-26 10:20:00,21.73,21.75,21.73,21.75,84000.0,18.1842,18.201,18.1842,18.201,84000.0
2013-03-26 10:30:00,21.75,21.77,21.72,21.74,58800.0,18.201,18.2177,18.1759,18.1926,58800.0
2013-03-26 10:40:00,21.72,21.72,21.68,21.69,18800.0,18.1759,18.1759,18.1424,18.1508,18800.0
2013-03-26 10:50:00,21.68,21.71,21.68,21.7,79200.0,18.1424,18.1675,18.1424,18.1591,79200.0
2013-03-26 11:00:00,21.7,21.71,21.69,21.7,13600.0,18.1591,18.1675,18.1508,18.1591,13600.0
2013-03-26 11:10:00,21.7,21.71,21.68,21.69,14800.0,18.1591,18.1675,18.1424,18.1508,14800.0
2013-03-26 11:20:00,21.69,21.71,21.68,21.7,204000.0,18.1508,18.1675,18.1424,18.1591,204000.0
2013-03-26 11:30:00,21.7,21.71,21.7,21.71,6800.0,18.1591,18.1675,18.1591,18.1675,6800.0
2013-03-26 11:40:00,21.7,21.72,21.7,21.72,75600.0,18.1591,18.1759,18.1591,18.1759,75600.0
2013-03-26 11:50:00,21.72,21.72,21.69,21.69,32800.0,18.1759,18.1759,18.1508,18.1508,32800.0
2013-03-26 12:00:00,21.69,21.71,21.69,21.71,10800.0,18.1508,18.1675,18.1508,18.1675,10800.0
2013-03-26 12:10:00,21.71,21.71,21.68,21.68,40400.0,18.1675,18.1675,18.1424,18.1424,40400.0
2013-03-26 12:20:00,21.68,21.68,21.67,21.68,52000.0,18.1424,18.1424,18.134,18.1424,52000.0
2013-03-26 12:30:00,21.68,21.7,21.68,21.68,15200.0,18.1424,18.1591,18.1424,18.1424,15200.0
2013-03-26 12:40:00,21.68,21.69,21.68,21.68,36000.0,18.1424,18.1508,18.1424,18.1424,36000.0
2013-03-26 12:50:00,21.68,21.68,21.67,21.67,55600.0,18.1424,18.1424,18.134,18.134,55600.0
2013-03-26 13:00:00,21.67,21.68,21.67,21.68,17600.0,18.134,18.1424,18.134,18.1424,17600.0
2013-03-26 13:10:00,21.69,21.7,21.69,21.69,18800.0,18.1508,18.1591,18.1508,18.1508,18800.0
2013-03-26 13:20:00,21.69,21.71,21.69,21.7,52400.0,18.1508,18.1675,18.1508,18.1591,52400.0
2013-03-26 13:30:00,21.7,21.7,21.69,21.7,20400.0,18.1591,18.1591,18.1508,18.1591,20400.0
2013-03-26 13:40:00,21.69,21.7,21.68,21.7,15200.0,18.1508,18.1591,18.1424,18.1591,15200.0
2013-03-26 13:50:00,21.7,21.7,21.69,21.69,16400.0,18.1591,18.1591,18.1508,18.1508,16400.0
2013-03-26 14:00:00,21.7,21.7,21.69,21.69,51600.0,18.1591,18.1591,18.1508,18.1508,51600.0
2013-03-26 14:10:00,21.7,21.71,21.7,21.71,38800.0,18.1591,18.1675,18.1591,18.1675,38800.0
2013-03-26 14:20:00,21.71,21.71,21.7,21.71,43200.0,18.1675,18.1675,18.1591,18.1675,43200.0
2013-03-26 14:30:00,21.71,21.71,21.7,21.7,49600.0,18.1675,18.1675,18.1591,18.1591,49600.0
2013-03-26 14:40:00,21.7,21.7,21.69,21.69,5200.0,18.1591,18.1591,18.1508,18.1508,5200.0
2013-03-26 14:50:00,21.69,21.7,21.69,21.7,56400.0,18.1508,18.1591,18.1508,18.1591,56400.0
2013-03-26 15:00:00,21.7,21.73,21.7,21.73,32800.0,18.1591,18.1842,18.1591,18.1842,32800.0
2013-03-26 15:10:00,21.72,21.74,21.72,21.73,88000.0,18.1759,18.1926,18.1759,18.1842,88000.0
2013-03-26 15:20:00,21.73,21.75,21.73,21.74,34800.0,18.1842,18.201,18.1842,18.1926,34800.0
2013-03-26 15:30:00,21.74,21.76,21.74,21.76,48800.0,18.1926,18.2093,18.1926,18.2093,48800.0
2013-03-26 15:40:00,21.75,21.77,21.75,21.77,56800.0,18.201,18.2177,18.201,18.2177,56800.0
2013-03-26 15:50:00,21.76,21.78,21.75,21.78,158000.0,18.2093,18.2261,18.201,18.2261,158000.0
2013-03-27 09:30:00,21.63,21.64,21.6,21.63,109200.0,18.1006,18.1089,18.0755,18.1006,109200.0
2013-03-27 09:40:00,21.62,21.64,21.62,21.62,40400.0,18.0922,18.1089,18.0922,18.0922,40400.0
2013-03-27 09:50:00,21.62,21.63,21.58,21.6,88000.0,18.0922,18.1006,18.0587,18.0755,88000.0
2013-03-27 10:00:00,21.58,21.6,21.57,21.58,79200.0,18.0587,18.0755,18.0503,18.0587,79200.0
2013-03-27 10:10:00,21.58,21.58,21.53,21.54,145600.0,18.0587,18.0587,18.0169,18.0252,145600.0
2013-03-27 10:20:00,21.54,21.61,21.53,21.6,48800.0,18.0252,18.0838,18.0169,18.0755,48800.0
2013-03-27 10:30:00,21.6,21.61,21.6,21.61,60000.0,18.0755,18.0838,18.0755,18.0838,60000.0
2013-03-27 10:40:00,21.61,21.67,21.61,21.66,156800.0,18.0838,18.134,18.0838,18.1257,156800.0
2013-03-27 10:50:00,21.65,21.67,21.64,21.64,44000.0,18.1173,18.134,18.1089,18.1089,44000.0
2013-03-27 11:00:00,21.64,21.66,21.64,21.64,22000.0,18.1089,18.1257,18.1089,18.1089,22000.0
2013-03-27 11:10:00,21.64,21.68,21.64,21.67,28000.0,18.1089,18.1424,18.1089,18.134,28000.0
2013-03-27 11:20:00,21.67,21.67,21.66,21.67,28000.0,18.134,18.134,18.1257,18.134,28000.0
2013-03-27 11:30:00,21.67,21.69,21.66,21.68,23600.0,18.134,18.1508,18.1257,18.1424,23600.0
2013-03-27 11:40:00,21.69,21.72,21.69,21.71,76800.0,18.1508,18.1759,18.1508,18.1675,76800.0
2013-03-27 11:50:00,21.72,21.73,21.71,21.72,202000.0,18.1759,18.1842,18.1675,18.1759,202000.0
2013-03-27 12:00:00,21.71,21.72,21.7,21.7,166800.0,18.1675,18.1759,18.1591,18.1591,166800.0
2013-03-27 12:10:00,21.69,21.71,21.69,21.7,48400.0,18.1508,18.1675,18.1508,18.1591,48400.0
2013-03-27 12:20:00,21.69,21.71,21.68,21.68,42800.0,18.1508,18.1675,18.1424,18.1424,42800.0
2013-03-27 12:30:00,21.68,21.7,21.68,21.7,54000.0,18.1424,18.1591,18.1424,18.1591,54000.0
2013-03-27 12:40:00,21.7,21.71,21.67,21.67,28400.0,18.1591,18.1675,18.134,18.134,28400.0
2013-03-27 12:50:00,21.67,21.69,21.67,21.69,26800.0,18.134,18.1508,18.134,18.1508,26800.0
2013-03-27 13:00:00,21.69,21.69,21.67,21.68,72000.0,18.1508,18.1508,18.134,18.1424,72000.0
2013-03-27 13:10:00,21.67,21.68,21.67,21.67,20800.0,18.134,18.1424,18.134,18.134,20800.0
2013-03-27 13:20:00,21.67,21.68,21.66,21.68,23200.0,18.134,18.1424,18.1257,18.1424,23200.0
2013-03-27 13:30:00,21.68,21.7,21.67,21.7,14400.0,18.1424,18.1591,18.134,18.1591,14400.0
2013-03-27 13:40:00,21.7,21.72,21.7,21.72,31600.0,18.1591,18.1759,18.1591,18.1759,31600.0
2013-03-27 13:50:00,21.71,21.72,21.71,21.72,62800.0,18.1675,18.1759,18.1675,18.1759,62800.0
2013-03-27 14:00:00,21.72,21.73,21.71,21.72,42400.0,18.1759,18.1842,18.1675,18.1759,42400.0
2013-03-27 14:10:00,21.72,21.72,21.71,21.71,44400.0,18.1759,18.1759,18.1675,18.1675,44400.0
2013-03-27 14:20:00,21.71,21.73,21.71,21.73,15200.0,18.1675,18.1842,18.1675,18.1842,15200.0
2013-03-27 14:30:00,21.74,21.74,21.72,21.74,34000.0,18.1926,18.1926,18.1759,18.1926,34000.0
2013-03-27 14:40:00,21.73,21.75,21.73,21.74,35600.0,18.1842,18.201,18.1842,18.1926,35600.0
2013-03-27 14:50:00,21.74,21.75,21.74,21.75,44000.0,18.1926,18.201,18.1926,18.201,44000.0
2013-03-27 15:00:00,21.75,21.75,21.73,21.74,87200.0,18.201,18.201,18.1842,18.1926,87200.0
2013-03-27 15:10:00,21.74,21.75,21.74,21.75,46800.0,18.1926,18.201,18.1926,18.201,46800.0
2013-03-27 15:20:00,21.75,21.77,21.74,21.77,50400.0,18.201,18.2177,18.1926,18.2177,50400.0
2013-03-27 15:30:00,21.77,21.78,21.75,21.76,31600.0,18.2177,18.2261,18.201,18.2093,31600.0
2013-03-27 15:40:00,21.77,21.78,21.75,21.75,57200.0,18.2177,18.2261,18.201,18.201,57200.0
2013-03-27 15:50:00,21.75,21.78,21.74,21.77,268400.0,18.201,18.2261,18.1926,18.2177,268400.0
2013-03-28 09:30:00,21.77,21.85,21.77,21.78,58800.0,18.2177,18.2847,18.2177,18.2261,58800.0
2013-03-28 09:40:00,21.78,21.78,21.73,21.74,57200.0,18.2261,18.2261,18.1842,18.1926,57200.0
2013-03-28 09:50:00,21.73,21.77,21.73,21.75,32000.0,18.1842,18.2177,18.1842,18.201,32000.0
2013-03-28 10:00:00,21.76,21.77,21.73,21.73,50400.0,18.2093,18.2177,18.1842,18.1842,50400.0
2013-03-28 10:10:00,21.74,21.75,21.73,21.73,49600.0,18.1926,18.201,18.1842,18.1842,49600.0
2013-03-28 10:20:00,21.74,21.76,21.74,21.75,16800.0,18.1926,18.2093,18.1926,18.201,16800.0
2013-03-28 10:30:00,21.75,21.78,21.75,21.77,46400.0,18.201,18.2261,18.201,18.2177,46400.0
2013-03-28 10:40:00,21.78,21.78,21.77,21.77,26800.0,18.2261,18.2261,18.2177,18.2177,26800.0
2013-03-28 10:50:00,21.77,21.8,21.77,21.79,70800.0,18.2177,18.2428,18.2177,18.2345,70800.0
2013-03-28 11:00:00,21.79,21.8,21.76,21.77,106000.0,18.2345,18.2428,18.2093,18.2177,106000.0
2013-03-28 11:10:00,21.77,21.78,21.77,21.77,53600.0,18.2177,18.2261,18.2177,18.2177,53600.0
2013-03-28 11:20:00,21.78,21.8,21.77,21.8,23200.0,18.2261,18.2428,18.2177,18.2428,23200.0
2013-03-28 11:30:00,21.79,21.8,21.78,21.78,66800.0,18.2345,18.2428,18.2261,18.2261,66800.0
2013-03-28 11:40:00,21.78,21.78,21.77,21.78,293600.0,18.2261,18.2261,18.2177,18.2261,293600.0
2013-03-28 11:50:00,21.78,21.79,21.78,21.79,36800.0,18.2261,18.2345,18.2261,18.2345,36800.0
2013-03-28 12:00:00,21.78,21.78,21.75,21.75,141200.0,18.2261,18.2261,18.201,18.201,141200.0
2013-03-28 12:10:00,21.75,21.76,21.74,21.75,144000.0,18.201,18.2093,18.1926,18.201,144000.0
2013-03-28 12:20:00,21.75,21.75,21.73,21.74,132000.0,18.201,18.201,18.1842,18.1926,132000.0
2013-03-28 12:30:00,21.74,21.76,21.74,21.75,102400.0,18.1926,18.2093,18.1926,18.201,102400.0
2013-03-28 12:40:00,21.75,21.77,21.75,21.77,26000.0,18.201,18.2177,18.201,18.2177,26000.0
2013-03-28 12:50:00,21.76,21.76,21.75,21.76,37600.0,18.2093,18.2093,18.201,18.2093,37600.0
2013-03-28 13:00:00,21.76,21.76,21.75,21.76,70400.0,18.2093,18.2093,18.201,18.2093,70400.0
2013-03-28 13:10:00,21.76,21.77,21.75,21.76,22000.0,18.2093,18.2177,18.201,18.2093,22000.0
2013-03-28 13:20:00,21.77,21.78,21.77,21.78,7200.0,18.2177,18.2261,18.2177,18.2261,7200.0
2013-03-28 13:30:00,21.79,21.79,21.78,21.79,20400.0,18.2345,18.2345,18.2261,18.2345,20400.0
2013-03-28 13:40:00,21.79,21.8,21.79,21.79,13600.0,18.2345,18.2428,18.2345,18.2345,13600.0
2013-03-28 13:50:00,21.79,21.8,21.79,21.8,26000.0,18.2345,18.2428,18.2345,18.2428,26000.0
2013-03-28 14:00:00,21.8,21.81,21.8,21.8,27200.0,18.2428,18.2512,18.2428,18.2428,27200.0
2013-03-28 14:10:00,21.8,21.8,21.79,21.8,20800.0,18.2428,18.2428,18.2345,18.2428,20800.0
2013-03-28 14:20:00,21.8,21.81,21.8,21.81,23600.0,18.2428,18.2512,18.2428,18.2512,23600.0
2013-03-28 14:30:00,21.81,21.81,21.8,21.8,30000.0,18.2512,18.2512,18.2428,18.2428,30000.0
2013-03-28 14:40:00,21.8,21.81,21.79,21.8,27600.0,18.2428,18.2512,18.2345,18.2428,27600.0
2013-03-28 14:50:00,21.81,21.81,21.8,21.8,24400.0,18.2512,18.2512,18.2428,18.2428,24400.0
2013-03-28 15:00:00,21.8,21.8,21.77,21.79,55200.0,18.2428,18.2428,18.2177,18.2345,55200.0
2013-03-28 15:10:00,21.79,21.8,21.79,21.8,25600.0,18.2345,18.2428,18.2345,18.2428,25600.0
2013-03-28 15:20:00,21.8,21.81,21.79,21.8,78000.0,18.2428,18.2512,18.2345,18.2428,78000.0
2013-03-28 15:30:00,21.8,21.81,21.8,21.81,21600.0,18.2428,18.2512,18.2428,18.2512,21600.0
2013-03-28 15:40:00,21.81,21.83,21.81,21.82,35200.0,18.2512,18.2679,18.2512,18.2596,35200.0
2013-03-28 15:50:00,21.83,21.85,21.79,21.79,319600.0,18.2679,18.2847,18.2345,18.2345,319600.0
2013-04-01 09:30:00,21.73,21.79,21.72,21.79,335200.0,18.1842,18.2345,18.1759,18.2345,335200.0
2013-04-01 09:40:00,21.79,21.8,21.78,21.78,141200.0,18.2345,18.2428,18.2261,18.2261,141200.0
2013-04-01 09:50:00,21.77,21.77,21.73,21.74,85600.0,18.2177,18.2177,18.1842,18.1926,85600.0
2013-04-01 10:00:00,21.74,21.74,21.61,21.63,275200.0,18.1926,18.1926,18.0838,18.1006,275200.0
2013-04-01 10:10:00,21.62,21.65,21.61,21.62,63200.0,18.0922,18.1173,18.0838,18.0922,63200.0
2013-04-01 10:20:00,21.61,21.62,21.6,21.61,107600.0,18.0838,18.0922,18.0755,18.0838,107600.0
2013-04-01 10:30:00,21.61,21.61,21.54,21.55,94800.0,18.0838,18.0838,18.0252,18.0336,94800.0
2013-04-01 10:40:00,21.55,21.55,21.49,21.49,161600.0,18.0336,18.0336,17.9834,17.9834,161600.0
2013-04-01 10:50:00,21.5,21.5,21.46,21.46,116000.0,17.9918,17.9918,17.9583,17.9583,116000.0
2013-04-01 11:00:00,21.45,21.46,21.42,21.46,72000.0,17.9499,17.9583,17.9248,17.9583,72000.0
2013-04-01 11:10:00,21.45,21.46,21.43,21.45,132800.0,17.9499,17.9583,17.9332,17.9499,132800.0
2013-04-01 11:20:00,21.44,21.48,21.44,21.48,136400.0,17.9416,17.975,17.9416,17.975,136400.0
2013-04-01 11:30:00,21.47,21.48,21.46,21.46,133200.0,17.9667,17.975,17.9583,17.9583,133200.0
2013-04-01 11:40:00,21.45,21.47,21.43,21.47,212000.0,17.9499,17.9667,17.9332,17.9667,212000.0
2013-04-01 11:50:00,21.48,21.48,21.45,21.46,300400.0,17.975,17.975,17.9499,17.9583,300400.0
2013-04-01 12:00:00,21.45,21.47,21.45,21.46,27600.0,17.9499,17.9667,17.9499,17.9583,27600.0
2013-04-01 12:10:00,21.47,21.47,21.46,21.47,17200.0,17.9667,17.9667,17.9583,17.9667,17200.0
2013-04-01 12:20:00,21.47,21.47,21.43,21.44,22800.0,17.9667,17.9667,17.9332,17.9416,22800.0
2013-04-01 12:30:00,21.44,21.44,21.41,21.41,66000.0,17.9416,17.9416,17.9165,17.9165,66000.0
2013-04-01 12:40:00,21.41,21.43,21.41,21.42,37200.0,17.9165,17.9332,17.9165,17.9248,37200.0
2013-04-01 12:50:00,21.42,21.48,21.42,21.48,27600.0,17.9248,17.975,17.9248,17.975,27600.0
2013-04-01 13:00:00,21.48,21.49,21.47,21.49,14000.0,17.975,17.9834,17.9667,17.9834,14000.0
2013-04-01 13:10:00,21.49,21.5,21.49,21.5,56000.0,17.9834,17.9918,17.9834,17.9918,56000.0
2013-04-01 13:20:00,21.5,21.53,21.49,21.53,26400.0,17.9918,18.0169,17.9834,18.0169,26400.0
2013-04-01 13:30:00,21.53,21.54,21.52,21.53,51600.0,18.0169,18.0252,18.0085,18.0169,51600.0
2013-04-01 13:40:00,21.53,21.53,21.48,21.5,873600.0,18.0169,18.0169,17.975,17.9918,873600.0
2013-04-01 13:50:00,21.5,21.52,21.49,21.5,37600.0,17.9918,18.0085,17.9834,17.9918,37600.0
2013-04-01 14:00:00,21.5,21.55,21.5,21.55,134400.0,17.9918,18.0336,17.9918,18.0336,134400.0
2013-04-01 14:10:00,21.55,21.56,21.53,21.53,192800.0,18.0336,18.042,18.0169,18.0169,192800.0
2013-04-01 14:20:00,21.53,21.54,21.53,21.54,80000.0,18.0169,18.0252,18.0169,18.0252,80000.0
2013-04-01 14:30:00,21.54,21.54,21.5,21.51,110000.0,18.0252,18.0252,17.9918,18.0001,110000.0
2013-04-01 14:40:00,21.51,21.53,21.5,21.53,207200.0,18.0001,18.0169,17.9918,18.0169,207200.0
2013-04-01 14:50:00,21.52,21.53,21.5,21.5,107200.0,18.0085,18.0169,17.9918,17.9918,107200.0
2013-04-01 15:00:00,21.5,21.52,21.48,21.5,26800.0,17.9918,18.0085,17.975,17.9918,26800.0
2013-04-01 15:10:00,21.5,21.5,21.46,21.46,100400.0,17.9918,17.9918,17.9583,17.9583,100400.0
2013-04-01 15:20:00,21.45,21.48,21.43,21.46,136400.0,17.9499,17.975,17.9332,17.9583,136400.0
2013-04-01 15:30:00,21.47,21.49,21.45,21.49,80400.0,17.9667,17.9834,17.9499,17.9834,80400.0
2013-04-01 15:40:00,21.48,21.52,21.46,21.5,111600.0,17.975,18.0085,17.9583,17.9918,111600.0
2013-04-01 15:50:00,21.51,21.53,21.49,21.53,224400.0,18.0001,18.0169,17.9834,18.0169,224400.0
2013-04-02 09:30:00,21.66,21.69,21.62,21.66,431600.0,18.1257,18.1508,18.0922,18.1257,431600.0
2013-04-02 09:40:00,21.66,21.68,21.64,21.66,139200.0,18.1257,18.1424,18.1089,18.1257,139200.0
2013-04-02 09:50:00,21.65,21.66,21.6,21.6,102800.0,18.1173,18.1257,18.0755,18.0755,102800.0
2013-04-02 10:00:00,21.6,21.67,21.6,21.67,134800.0,18.0755,18.134,18.0755,18.134,134800.0
2013-04-02 10:10:00,21.67,21.67,21.59,21.61,56800.0,18.134,18.134,18.0671,18.0838,56800.0
2013-04-02 10:20:00,21.61,21.64,21.61,21.61,103200.0,18.0838,18.1089,18.0838,18.0838,103200.0
2013-04-02 10:30:00,21.6,21.61,21.55,21.61,102400.0,18.0755,18.0838,18.0336,18.0838,102400.0
2013-04-02 10:40:00,21.62,21.66,21.6,21.65,187200.0,18.0922,18.1257,18.0755,18.1173,187200.0
2013-04-02 10:50:00,21.65,21.66,21.64,21.65,98800.0,18.1173,18.1257,18.1089,18.1173,98800.0
2013-04-02 11:00:00,21.65,21.65,21.6,21.6,148400.0,18.1173,18.1173,18.0755,18.0755,148400.0
2013-04-02 11:10:00,21.6,21.62,21.59,21.61,79200.0,18.0755,18.0922,18.0671,18.0838,79200.0
2013-04-02 11:20:00,21.62,21.64,21.61,21.61,111200.0,18.0922,18.1089,18.0838,18.0838,111200.0
2013-04-02 11:30:00,21.61,21.62,21.59,21.59,68800.0,18.0838,18.0922,18.0671,18.0671,68800.0
2013-04-02 11:40:00,21.59,21.59,21.54,21.55,114400.0,18.0671,18.0671,18.0252,18.0336,114400.0
2013-04-02 11:50:00,21.55,21.56,21.54,21.55,50800.0,18.0336,18.042,18.0252,18.0336,50800.0
2013-04-02 12:00:00,21.55,21.57,21.55,21.57,64000.0,18.0336,18.0503,18.0336,18.0503,64000.0
2013-04-02 12:10:00,21.58,21.59,21.57,21.58,66000.0,18.0587,18.0671,18.0503,18.0587,66000.0
2013-04-02 12:20:00,21.58,21.58,21.58,21.58,107600.0,18.0587,18.0587,18.0587,18.0587,107600.0
2013-04-02 12:30:00,21.58,21.58,21.56,21.56,66400.0,18.0587,18.0587,18.042,18.042,66400.0
2013-04-02 12:40:00,21.56,21.57,21.56,21.57,32800.0,18.042,18.0503,18.042,18.0503,32800.0
2013-04-02 12:50:00,21.57,21.57,21.56,21.56,50800.0,18.0503,18.0503,18.042,18.042,50800.0
2013-04-02 13:00:00,21.57,21.58,21.56,21.57,74000.0,18.0503,18.0587,18.042,18.0503,74000.0
2013-04-02 13:10:00,21.56,21.56,21.54,21.55,59600.0,18.042,18.042,18.0252,18.0336,59600.0
2013-04-02 13:20:00,21.54,21.55,21.53,21.54,64800.0,18.0252,18.0336,18.0169,18.0252,64800.0
2013-04-02 13:30:00,21.54,21.56,21.54,21.55,82400.0,18.0252,18.042,18.0252,18.0336,82400.0
2013-04-02 13:40:00,21.56,21.56,21.54,21.55,33200.0,18.042,18.042,18.0252,18.0336,33200.0
2013-04-02 13:50:00,21.55,21.58,21.55,21.56,14800.0,18.0336,18.0587,18.0336,18.042,14800.0
2013-04-02 14:00:00,21.55,21.56,21.54,21.56,28000.0,18.0336,18.042,18.0252,18.042,28000.0
2013-04-02 14:10:00,21.55,21.56,21.52,21.53,36800.0,18.0336,18.042,18.0085,18.0169,36800.0
2013-04-02 14:20:00,21.54,21.54,21.5,21.5,40400.0,18.0252,18.0252,17.9918,17.9918,40400.0
2013-04-02 14:30:00,21.5,21.5,21.47,21.48,98400.0,17.9918,17.9918,17.9667,17.975,98400.0
2013-04-02 14:40:00,21.49,21.49,21.45,21.47,44400.0,17.9834,17.9834,17.9499,17.9667,44400.0
2013-04-02 14:50:00,21.45,21.47,21.43,21.46,58800.0,17.9499,17.9667,17.9332,17.9583,58800.0
2013-04-02 15:00:00,21.45,21.47,21.45,21.46,16400.0,17.9499,17.9667,17.9499,17.9583,16400.0
2013-04-02 15:10:00,21.47,21.47,21.45,21.45,22400.0,17.9667,17.9667,17.9499,17.9499,22400.0
2013-04-02 15:20:00,21.45,21.45,21.42,21.43,102400.0,17.9499,17.9499,17.9248,17.9332,102400.0
2013-04-02 15:30:00,21.43,21.45,21.41,21.41,148000.0,17.9332,17.9499,17.9165,17.9165,148000.0
2013-04-02 15:40:00,21.41,21.41,21.37,21.38,185200.0,17.9165,17.9165,17.883,17.8914,185200.0
2013-04-02 15:50:00,21.38,21.43,21.38,21.42,328800.0,17.8914,17.9332,17.8914,17.9248,328800.0
2013-04-03 09:30:00,21.45,21.5,21.43,21.44,170400.0,17.9499,17.9918,17.9332,17.9416,170400.0
2013-04-03 09:40:00,21.45,21.45,21.38,21.39,51600.0,17.9499,17.9499,17.8914,17.8997,51600.0
2013-04-03 09:50:00,21.39,21.42,21.37,21.4,146800.0,17.8997,17.9248,17.883,17.9081,146800.0
2013-04-03 10:00:00,21.4,21.4,21.27,21.29,98400.0,17.9081,17.9081,17.7993,17.816,98400.0
2013-04-03 10:10:00,21.3,21.3,21.25,21.3,51600.0,17.8244,17.8244,17.7826,17.8244,51600.0
2013-04-03 10:20:00,21.29,21.31,21.26,21.3,46400.0,17.816,17.8328,17.7909,17.8244,46400.0
2013-04-03 10:30:00,21.29,21.3,21.27,21.28,22000.0,17.816,17.8244,17.7993,17.8077,22000.0
2013-04-03 10:40:00,21.29,21.32,21.27,21.31,82000.0,17.816,17.8411,17.7993,17.8328,82000.0
2013-04-03 10:50:00,21.31,21.33,21.27,21.27,69600.0,17.8328,17.8495,17.7993,17.7993,69600.0
2013-04-03 11:00:00,21.27,21.29,21.23,21.24,54800.0,17.7993,17.816,17.7658,17.7742,54800.0
2013-04-03 11:10:00,21.24,21.24,21.18,21.22,93200.0,17.7742,17.7742,17.724,17.7575,93200.0
2013-04-03 11:20:00,21.23,21.27,21.23,21.24,23600.0,17.7658,17.7993,17.7658,17.7742,23600.0
2013-04-03 11:30:00,21.25,21.28,21.23,21.25,54000.0,17.7826,17.8077,17.7658,17.7826,54000.0
2013-04-03 11:40:00,21.24,21.27,21.22,21.27,31600.0,17.7742,17.7993,17.7575,17.7993,31600.0
2013-04-03 11:50:00,21.25,21.28,21.25,21.26,32800.0,17.7826,17.8077,17.7826,17.7909,32800.0
2013-04-03 12:00:00,21.26,21.27,21.22,21.22,17600.0,17.7909,17.7993,17.7575,17.7575,17600.0
2013-04-03 12:10:00,21.22,21.25,21.21,21.23,39200.0,17.7575,17.7826,17.7491,17.7658,39200.0
2013-04-03 12:20:00,21.22,21.24,21.22,21.22,17600.0,17.7575,17.7742,17.7575,17.7575,17600.0
2013-04-03 12:30:00,21.22,21.25,21.22,21.22,31600.0,17.7575,17.7826,17.7575,17.7575,31600.0
2013-04-03 12:40:00,21.22,21.23,21.18,21.18,40800.0,17.7575,17.7658,17.724,17.724,40800.0
2013-04-03 12:50:00,21.19,21.22,21.19,21.21,30800.0,17.7324,17.7575,17.7324,17.7491,30800.0
2013-04-03 13:00:00,21.21,21.24,21.2,21.23,45200.0,17.7491,17.7742,17.7407,17.7658,45200.0
2013-04-03 13:10:00,21.23,21.23,21.2,21.21,21600.0,17.7658,17.7658,17.7407,17.7491,21600.0
2013-04-03 13:20:00,21.2,21.21,21.17,21.17,66000.0,17.7407,17.7491,17.7156,17.7156,66000.0
2013-04-03 13:30:00,21.18,21.19,21.1,21.11,66000.0,17.724,17.7324,17.657,17.6654,66000.0
2013-04-03 13:40:00,21.11,21.11,21.07,21.1,90000.0,17.6654,17.6654,17.6319,17.657,90000.0
2013-04-03 13:50:00,21.11,21.11,21.07,21.08,105600.0,17.6654,17.6654,17.6319,17.6403,105600.0
2013-04-03 14:00:00,21.08,21.09,21.06,21.09,63600.0,17.6403,17.6487,17.6236,17.6487,63600.0
2013-04-03 14:10:00,21.1,21.16,21.1,21.15,95200.0,17.657,17.7072,17.657,17.6989,95200.0
2013-04-03 14:20:00,21.15,21.15,21.12,21.13,19600.0,17.6989,17.6989,17.6738,17.6821,19600.0
2013-04-03 14:30:00,21.13,21.15,21.13,21.14,25600.0,17.6821,17.6989,17.6821,17.6905,25600.0
2013-04-03 14:40:00,21.16,21.2,21.16,21.19,88800.0,17.7072,17.7407,17.7072,17.7324,88800.0
2013-04-03 14:50:00,21.2,21.21,21.18,21.21,202000.0,17.7407,17.7491,17.724,17.7491,202000.0
2013-04-03 15:00:00,21.21,21.21,21.16,21.17,95200.0,17.7491,17.7491,17.7072,17.7156,95200.0
2013-04-03 15:10:00,21.17,21.18,21.15,21.16,35200.0,17.7156,17.724,17.6989,17.7072,35200.0
2013-04-03 15:20:00,21.15,21.16,21.13,21.14,58400.0,17.6989,17.7072,17.6821,17.6905,58400.0
2013-04-03 15:30:00,21.14,21.14,21.09,21.1,140400.0,17.6905,17.6905,17.6487,17.657,140400.0
2013-04-03 15:40:00,21.09,21.15,21.08,21.15,163600.0,17.6487,17.6989,17.6403,17.6989,163600.0
2013-04-03 15:50:00,21.15,21.17,21.1,21.1,410400.0,17.6989,17.7156,17.657,17.657,410400.0
2013-04-04 09:30:00,21.1,21.16,21.08,21.11,135600.0,17.657,17.7072,17.6403,17.6654,135600.0
2013-04-04 09:40:00,21.11,21.18,21.11,21.16,28400.0,17.6654,17.724,17.6654,17.7072,28400.0
2013-04-04 09:50:00,21.16,21.18,21.15,21.17,78800.0,17.7072,17.724,17.6989,17.7156,78800.0
2013-04-04 10:00:00,21.17,21.2,21.13,21.14,64400.0,17.7156,17.7407,17.6821,17.6905,64400.0
2013-04-04 10:10:00,21.13,21.14,21.11,21.13,299600.0,17.6821,17.6905,17.6654,17.6821,299600.0
2013-04-04 10:20:00,21.12,21.13,21.08,21.11,68400.0,17.6738,17.6821,17.6403,17.6654,68400.0
2013-04-04 10:30:00,21.11,21.15,21.1,21.15,102800.0,17.6654,17.6989,17.657,17.6989,102800.0
2013-04-04 10:40:00,21.15,21.19,21.15,21.15,48000.0,17.6989,17.7324,17.6989,17.6989,48000.0
2013-04-04 10:50:00,21.15,21.18,21.12,21.12,46000.0,17.6989,17.724,17.6738,17.6738,46000.0
2013-04-04 11:00:00,21.13,21.19,21.13,21.15,35600.0,17.6821,17.7324,17.6821,17.6989,35600.0
2013-04-04 11:10:00,21.17,21.17,21.15,21.16,32000.0,17.7156,17.7156,17.6989,17.7072,32000.0
2013-04-04 11:20:00,21.16,21.19,21.16,21.18,32000.0,17.7072,17.7324,17.7072,17.724,32000.0
2013-04-04 11:30:00,21.18,21.18,21.15,21.15,36400.0,17.724,17.724,17.6989,17.6989,36400.0
2013-04-04 11:40:00,21.15,21.17,21.15,21.16,39600.0,17.6989,17.7156,17.6989,17.7072,39600.0
2013-04-04 11:50:00,21.15,21.16,21.14,21.15,48400.0,17.6989,17.7072,17.6905,17.6989,48400.0
2013-04-04 12:00:00,21.15,21.15,21.11,21.12,18800.0,17.6989,17.6989,17.6654,17.6738,18800.0
2013-04-04 12:10:00,21.12,21.13,21.1,21.13,24000.0,17.6738,17.6821,17.657,17.6821,24000.0
2013-04-04 12:20:00,21.12,21.13,21.11,21.13,12000.0,17.6738,17.6821,17.6654,17.6821,12000.0
2013-04-04 12:30:00,21.13,21.16,21.13,21.15,34000.0,17.6821,17.7072,17.6821,17.6989,34000.0
2013-04-04 12:40:00,21.15,21.18,21.14,21.18,62000.0,17.6989,17.724,17.6905,17.724,62000.0
2013-04-04 12:50:00,21.18,21.18,21.15,21.18,38400.0,17.724,17.724,17.6989,17.724,38400.0
2013-04-04 13:00:00,21.18,21.18,21.15,21.15,40000.0,17.724,17.724,17.6989,17.6989,40000.0
2013-04-04 13:10:00,21.15,21.15,21.14,21.15,55200.0,17.6989,17.6989,17.6905,17.6989,55200.0
2013-04-04 13:20:00,21.15,21.15,21.13,21.15,116400.0,17.6989,17.6989,17.6821,17.6989,116400.0
2013-04-04 13:30:00,21.14,21.16,21.13,21.16,23600.0,17.6905,17.7072,17.6821,17.7072,23600.0
2013-04-04 13:40:00,21.16,21.22,21.16,21.21,86000.0,17.7072,17.7575,17.7072,17.7491,86000.0
2013-04-04 13:50:00,21.21,21.22,21.2,21.2,94800.0,17.7491,17.7575,17.7407,17.7407,94800.0
2013-04-04 14:00:00,21.2,21.21,21.2,21.2,68400.0,17.7407,17.7491,17.7407,17.7407,68400.0
2013-04-04 14:10:00,21.21,21.23,21.2,21.23,27200.0,17.7491,17.7658,17.7407,17.7658,27200.0
2013-04-04 14:20:00,21.23,21.24,21.22,21.23,61600.0,17.7658,17.7742,17.7575,17.7658,61600.0
2013-04-04 14:30:00,21.23,21.23,21.21,21.21,54000.0,17.7658,17.7658,17.7491,17.7491,54000.0
2013-04-04 14:40:00,21.21,21.23,21.21,21.23,77200.0,17.7491,17.7658,17.7491,17.7658,77200.0
2013-04-04 14:50:00,21.22,21.22,21.2,21.2,35200.0,17.7575,17.7575,17.7407,17.7407,35200.0
2013-04-04 15:00:00,21.2,21.22,21.2,21.22,107200.0,17.7407,17.7575,17.7407,17.7575,107200.0
2013-04-04 15:10:00,21.21,21.24,21.21,21.22,107200.0,17.7491,17.7742,17.7491,17.7575,107200.0
2013-04-04 15:20:00,21.22,21.24,21.21,21.23,66800.0,17.7575,17.7742,17.7491,17.7658,66800.0
2013-04-04 15:30:00,21.23,21.24,21.21,21.22,49200.0,17.7658,17.7742,17.7491,17.7575,49200.0
2013-04-04 15:40:00,21.22,21.24,21.21,21.23,242400.0,17.7575,17.7742,17.7491,17.7658,242400.0
2013-04-04 15:50:00,21.23,21.28,21.23,21.28,150400.0,17.7658,17.8077,17.7658,17.8077,150400.0
2013-04-05 09:30:00,20.98,21.0,20.95,21.0,281600.0,17.5566,17.5734,17.5315,17.5734,281600.0
2013-04-05 09:40:00,21.0,21.07,21.0,21.05,80000.0,17.5734,17.6319,17.5734,17.6152,80000.0
2013-04-05 09:50:00,21.04,21.04,20.99,21.0,58000.0,17.6068,17.6068,17.565,17.5734,58000.0
2013-04-05 10:00:00,20.99,21.02,20.98,21.02,36000.0,17.565,17.5901,17.5566,17.5901,36000.0
2013-04-05 10:10:00,21.0,21.0,20.97,20.99,81600.0,17.5734,17.5734,17.5483,17.565,81600.0
2013-04-05 10:20:00,20.99,21.05,20.98,21.05,78000.0,17.565,17.6152,17.5566,17.6152,78000.0
2013-04-05 10:30:00,21.05,21.09,21.04,21.08,43600.0,17.6152,17.6487,17.6068,17.6403,43600.0
2013-04-05 10:40:00,21.08,21.08,21.05,21.06,20800.0,17.6403,17.6403,17.6152,17.6236,20800.0
2013-04-05 10:50:00,21.06,21.14,21.05,21.11,228000.0,17.6236,17.6905,17.6152,17.6654,228000.0
2013-04-05 11:00:00,21.13,21.17,21.12,21.14,79200.0,17.6821,17.7156,17.6738,17.6905,79200.0
2013-04-05 11:10:00,21.12,21.18,21.12,21.17,146400.0,17.6738,17.724,17.6738,17.7156,146400.0
2013-04-05 11:20:00,21.16,21.17,21.15,21.15,96000.0,17.7072,17.7156,17.6989,17.6989,96000.0
2013-04-05 11:30:00,21.15,21.15,21.13,21.13,101600.0,17.6989,17.6989,17.6821,17.6821,101600.0
2013-04-05 11:40:00,21.13,21.15,21.13,21.15,40800.0,17.6821,17.6989,17.6821,17.6989,40800.0
2013-04-05 11:50:00,21.15,21.15,21.12,21.12,28400.0,17.6989,17.6989,17.6738,17.6738,28400.0
2013-04-05 12:00:00,21.11,21.13,21.1,21.12,24400.0,17.6654,17.6821,17.657,17.6738,24400.0
2013-04-05 12:10:00,21.13,21.14,21.12,21.14,10800.0,17.6821,17.6905,17.6738,17.6905,10800.0
2013-04-05 12:20:00,21.13,21.14,21.12,21.13,32400.0,17.6821,17.6905,17.6738,17.6821,32400.0
2013-04-05 12:30:00,21.14,21.17,21.14,21.16,38000.0,17.6905,17.7156,17.6905,17.7072,38000.0
2013-04-05 12:40:00,21.16,21.17,21.15,21.17,120000.0,17.7072,17.7156,17.6989,17.7156,120000.0
2013-04-05 12:50:00,21.16,21.16,21.11,21.13,146800.0,17.7072,17.7072,17.6654,17.6821,146800.0
2013-04-05 13:00:00,21.12,21.15,21.12,21.15,40000.0,17.6738,17.6989,17.6738,17.6989,40000.0
2013-04-05 13:10:00,21.15,21.2,21.15,21.19,90800.0,17.6989,17.7407,17.6989,17.7324,90800.0
2013-04-05 13:20:00,21.2,21.2,21.18,21.18,148400.0,17.7407,17.7407,17.724,17.724,148400.0
2013-04-05 13:30:00,21.18,21.2,21.16,21.17,24800.0,17.724,17.7407,17.7072,17.7156,24800.0
2013-04-05 13:40:00,21.18,21.19,21.17,21.19,26800.0,17.724,17.7324,17.7156,17.7324,26800.0
2013-04-05 13:50:00,21.18,21.19,21.15,21.16,60800.0,17.724,17.7324,17.6989,17.7072,60800.0
2013-04-05 14:00:00,21.16,21.16,21.15,21.16,48800.0,17.7072,17.7072,17.6989,17.7072,48800.0
2013-04-05 14:10:00,21.15,21.15,21.14,21.15,20400.0,17.6989,17.6989,17.6905,17.6989,20400.0
2013-04-05 14:20:00,21.15,21.18,21.15,21.17,35200.0,17.6989,17.724,17.6989,17.7156,35200.0
2013-04-05 14:30:00,21.17,21.19,21.17,21.18,37600.0,17.7156,17.7324,17.7156,17.724,37600.0
2013-04-05 14:40:00,21.18,21.19,21.16,21.18,63200.0,17.724,17.7324,17.7072,17.724,63200.0
2013-04-05 14:50:00,21.18,21.2,21.17,21.19,58400.0,17.724,17.7407,17.7156,17.7324,58400.0
2013-04-05 15:00:00,21.18,21.19,21.16,21.17,70400.0,17.724,17.7324,17.7072,17.7156,70400.0
2013-04-05 15:10:00,21.18,21.18,21.16,21.17,180000.0,17.724,17.724,17.7072,17.7156,180000.0
2013-04-05 15:20:00,21.16,21.17,21.14,21.15,94800.0,17.7072,17.7156,17.6905,17.6989,94800.0
2013-04-05 15:30:00,21.15,21.2,21.15,21.19,58000.0,17.6989,17.7407,17.6989,17.7324,58000.0
2013-04-05 15:40:00,21.19,21.22,21.19,21.22,210800.0,17.7324,17.7575,17.7324,17.7575,210800.0
2013-04-05 15:50:00,21.22,21.24,21.2,21.24,190000.0,17.7575,17.7742,17.7407,17.7742,190000.0
2013-04-08 09:30:00,21.3,21.32,21.26,21.3,171600.0,17.8244,17.8411,17.7909,17.8244,171600.0
2013-04-08 09:40:00,21.29,21.32,21.24,21.24,32400.0,17.816,17.8411,17.7742,17.7742,32400.0
2013-04-08 09:50:00,21.24,21.25,21.18,21.21,88000.0,17.7742,17.7826,17.724,17.7491,88000.0
2013-04-08 10:00:00,21.22,21.23,21.16,21.22,59600.0,17.7575,17.7658,17.7072,17.7575,59600.0
2013-04-08 10:10:00,21.23,21.23,21.18,21.18,30400.0,17.7658,17.7658,17.724,17.724,30400.0
2013-04-08 10:20:00,21.18,21.21,21.18,21.18,36000.0,17.724,17.7491,17.724,17.724,36000.0
2013-04-08 10:30:00,21.21,21.23,21.21,21.22,26000.0,17.7491,17.7658,17.7491,17.7575,26000.0
2013-04-08 10:40:00,21.22,21.29,21.22,21.25,35200.0,17.7575,17.816,17.7575,17.7826,35200.0
2013-04-08 10:50:00,21.25,21.25,21.22,21.23,31600.0,17.7826,17.7826,17.7575,17.7658,31600.0
2013-04-08 11:00:00,21.24,21.24,21.2,21.22,23200.0,17.7742,17.7742,17.7407,17.7575,23200.0
2013-04-08 11:10:00,21.21,21.24,21.21,21.22,30800.0,17.7491,17.7742,17.7491,17.7575,30800.0
2013-04-08 11:20:00,21.23,21.23,21.21,21.22,31600.0,17.7658,17.7658,17.7491,17.7575,31600.0
2013-04-08 11:30:00,21.22,21.23,21.2,21.22,49200.0,17.7575,17.7658,17.7407,17.7575,49200.0
2013-04-08 11:40:00,21.22,21.24,21.21,21.24,22400.0,17.7575,17.7742,17.7491,17.7742,22400.0
2013-04-08 11:50:00,21.24,21.26,21.23,21.24,12800.0,17.7742,17.7909,17.7658,17.7742,12800.0
2013-04-08 12:00:00,21.25,21.25,21.24,21.25,17200.0,17.7826,17.7826,17.7742,17.7826,17200.0
2013-04-08 12:10:00,21.25,21.25,21.24,21.24,12400.0,17.7826,17.7826,17.7742,17.7742,12400.0
2013-04-08 12:20:00,21.24,21.24,21.23,21.24,15200.0,17.7742,17.7742,17.7658,17.7742,15200.0
2013-04-08 12:30:00,21.25,21.27,21.24,21.27,28800.0,17.7826,17.7993,17.7742,17.7993,28800.0
2013-04-08 12:40:00,21.27,21.27,21.25,21.25,26000.0,17.7993,17.7993,17.7826,17.7826,26000.0
2013-04-08 12:50:00,21.25,21.26,21.25,21.25,12000.0,17.7826,17.7909,17.7826,17.7826,12000.0
2013-04-08 13:00:00,21.25,21.27,21.25,21.26,16400.0,17.7826,17.7993,17.7826,17.7909,16400.0
2013-04-08 13:10:00,21.25,21.27,21.25,21.27,22400.0,17.7826,17.7993,17.7826,17.7993,22400.0
2013-04-08 13:20:00,21.27,21.27,21.25,21.25,266800.0,17.7993,17.7993,17.7826,17.7826,266800.0
2013-04-08 13:30:00,21.26,21.26,21.25,21.25,6400.0,17.7909,17.7909,17.7826,17.7826,6400.0
2013-04-08 13:40:00,21.25,21.31,21.25,21.31,13600.0,17.7826,17.8328,17.7826,17.8328,13600.0
2013-04-08 13:50:00,21.3,21.33,21.29,21.32,28000.0,17.8244,17.8495,17.816,17.8411,28000.0
2013-04-08 14:00:00,21.33,21.33,21.32,21.32,19200.0,17.8495,17.8495,17.8411,17.8411,19200.0
2013-04-08 14:10:00,21.33,21.34,21.32,21.34,16800.0,17.8495,17.8579,17.8411,17.8579,16800.0
2013-04-08 14:20:00,21.33,21.34,21.32,21.33,44000.0,17.8495,17.8579,17.8411,17.8495,44000.0
2013-04-08 14:30:00,21.33,21.33,21.32,21.33,42400.0,17.8495,17.8495,17.8411,17.8495,42400.0
2013-04-08 14:40:00,21.34,21.34,21.33,21.34,17600.0,17.8579,17.8579,17.8495,17.8579,17600.0
2013-04-08 14:50:00,21.34,21.35,21.33,21.34,36800.0,17.8579,17.8662,17.8495,17.8579,36800.0
2013-04-08 15:00:00,21.34,21.35,21.33,21.35,53600.0,17.8579,17.8662,17.8495,17.8662,53600.0
2013-04-08 15:10:00,21.35,21.36,21.34,21.34,69600.0,17.8662,17.8746,17.8579,17.8579,69600.0
2013-04-08 15:20:00,21.34,21.36,21.34,21.36,29600.0,17.8579,17.8746,17.8579,17.8746,29600.0
2013-04-08 15:30:00,21.36,21.38,21.35,21.37,32800.0,17.8746,17.8914,17.8662,17.883,32800.0
2013-04-08 15:40:00,21.37,21.39,21.37,21.39,29600.0,17.883,17.8997,17.883,17.8997,29600.0
2013-04-08 15:50:00,21.39,21.42,21.37,21.41,374000.0,17.8997,17.9248,17.883,17.9165,374000.0
2013-04-09 09:30:00,21.46,21.47,21.43,21.44,258000.0,17.9583,17.9667,17.9332,17.9416,258000.0
2013-04-09 09:40:00,21.45,21.45,21.4,21.41,72800.0,17.9499,17.9499,17.9081,17.9165,72800.0
2013-04-09 09:50:00,21.41,21.41,21.33,21.33,36000.0,17.9165,17.9165,17.8495,17.8495,36000.0
2013-04-09 10:00:00,21.33,21.39,21.33,21.38,57600.0,17.8495,17.8997,17.8495,17.8914,57600.0
2013-04-09 10:10:00,21.37,21.4,21.36,21.36,25600.0,17.883,17.9081,17.8746,17.8746,25600.0
2013-04-09 10:20:00,21.37,21.44,21.37,21.44,51200.0,17.883,17.9416,17.883,17.9416,51200.0
2013-04-09 10:30:00,21.44,21.45,21.38,21.39,47600.0,17.9416,17.9499,17.8914,17.8997,47600.0
2013-04-09 10:40:00,21.39,21.39,21.37,21.38,117200.0,17.8997,17.8997,17.883,17.8914,117200.0
2013-04-09 10:50:00,21.38,21.38,21.33,21.34,46800.0,17.8914,17.8914,17.8495,17.8579,46800.0
2013-04-09 11:00:00,21.34,21.37,21.32,21.34,35200.0,17.8579,17.883,17.8411,17.8579,35200.0
2013-04-09 11:10:00,21.35,21.36,21.3,21.3,35600.0,17.8662,17.8746,17.8244,17.8244,35600.0
2013-04-09 11:20:00,21.3,21.34,21.3,21.34,66400.0,17.8244,17.8579,17.8244,17.8579,66400.0
2013-04-09 11:30:00,21.34,21.35,21.33,21.33,23600.0,17.8579,17.8662,17.8495,17.8495,23600.0
2013-04-09 11:40:00,21.33,21.36,21.33,21.35,23600.0,17.8495,17.8746,17.8495,17.8662,23600.0
2013-04-09 11:50:00,21.35,21.38,21.35,21.38,37600.0,17.8662,17.8914,17.8662,17.8914,37600.0
2013-04-09 12:00:00,21.38,21.39,21.35,21.35,46000.0,17.8914,17.8997,17.8662,17.8662,46000.0
2013-04-09 12:10:00,21.35,21.36,21.34,21.36,14000.0,17.8662,17.8746,17.8579,17.8746,14000.0
2013-04-09 12:20:00,21.36,21.38,21.36,21.38,12800.0,17.8746,17.8914,17.8746,17.8914,12800.0
2013-04-09 12:30:00,21.39,21.41,21.39,21.4,40800.0,17.8997,17.9165,17.8997,17.9081,40800.0
2013-04-09 12:40:00,21.4,21.41,21.39,21.39,26000.0,17.9081,17.9165,17.8997,17.8997,26000.0
2013-04-09 12:50:00,21.39,21.4,21.37,21.38,16000.0,17.8997,17.9081,17.883,17.8914,16000.0
2013-04-09 13:00:00,21.39,21.4,21.39,21.39,17200.0,17.8997,17.9081,17.8997,17.8997,17200.0
2013-04-09 13:10:00,21.39,21.43,21.39,21.41,27200.0,17.8997,17.9332,17.8997,17.9165,27200.0
2013-04-09 13:20:00,21.42,21.43,21.41,21.42,20800.0,17.9248,17.9332,17.9165,17.9248,20800.0
2013-04-09 13:30:00,21.42,21.43,21.4,21.4,42400.0,17.9248,17.9332,17.9081,17.9081,42400.0
2013-04-09 13:40:00,21.41,21.44,21.41,21.44,68800.0,17.9165,17.9416,17.9165,17.9416,68800.0
2013-04-09 13:50:00,21.43,21.43,21.41,21.41,138000.0,17.9332,17.9332,17.9165,17.9165,138000.0
2013-04-09 14:00:00,21.42,21.42,21.41,21.42,17200.0,17.9248,17.9248,17.9165,17.9248,17200.0
2013-04-09 14:10:00,21.42,21.42,21.4,21.41,18800.0,17.9248,17.9248,17.9081,17.9165,18800.0
2013-04-09 14:20:00,21.4,21.42,21.4,21.42,42800.0,17.9081,17.9248,17.9081,17.9248,42800.0
2013-04-09 14:30:00,21.42,21.43,21.41,21.42,19200.0,17.9248,17.9332,17.9165,17.9248,19200.0
2013-04-09 14:40:00,21.42,21.45,21.42,21.44,45600.0,17.9248,17.9499,17.9248,17.9416,45600.0
2013-04-09 14:50:00,21.43,21.44,21.42,21.42,64000.0,17.9332,17.9416,17.9248,17.9248,64000.0
2013-04-09 15:00:00,21.43,21.43,21.4,21.4,82800.0,17.9332,17.9332,17.9081,17.9081,82800.0
2013-04-09 15:10:00,21.4,21.42,21.39,21.41,88000.0,17.9081,17.9248,17.8997,17.9165,88000.0
2013-04-09 15:20:00,21.41,21.42,21.4,21.4,82400.0,17.9165,17.9248,17.9081,17.9081,82400.0
2013-04-09 15:30:00,21.41,21.41,21.38,21.38,82800.0,17.9165,17.9165,17.8914,17.8914,82800.0
2013-04-09 15:40:00,21.39,21.4,21.36,21.37,503600.0,17.8997,17.9081,17.8746,17.883,503600.0
2013-04-09 15:50:00,21.37,21.37,21.31,21.32,615200.0,17.883,17.883,17.8328,17.8411,615200.0
2013-04-10 09:30:00,21.4,21.43,21.38,21.41,206800.0,17.9081,17.9332,17.8914,17.9165,206800.0
2013-04-10 09:40:00,21.41,21.42,21.38,21.41,47200.0,17.9165,17.9248,17.8914,17.9165,47200.0
2013-04-10 09:50:00,21.43,21.45,21.41,21.45,76800.0,17.9332,17.9499,17.9165,17.9499,76800.0
2013-04-10 10:00:00,21.46,21.51,21.45,21.51,150800.0,17.9583,18.0001,17.9499,18.0001,150800.0
2013-04-10 10:10:00,21.51,21.52,21.48,21.48,86800.0,18.0001,18.0085,17.975,17.975,86800.0
2013-04-10 10:20:00,21.48,21.5,21.47,21.5,8800.0,17.975,17.9918,17.9667,17.9918,8800.0
2013-04-10 10:30:00,21.49,21.51,21.48,21.48,20400.0,17.9834,18.0001,17.975,17.975,20400.0
2013-04-10 10:40:00,21.49,21.54,21.48,21.52,40800.0,17.9834,18.0252,17.975,18.0085,40800.0
2013-04-10 10:50:00,21.52,21.56,21.52,21.56,52000.0,18.0085,18.042,18.0085,18.042,52000.0
2013-04-10 11:00:00,21.57,21.61,21.56,21.61,56800.0,18.0503,18.0838,18.042,18.0838,56800.0
2013-04-10 11:10:00,21.6,21.63,21.59,21.59,76400.0,18.0755,18.1006,18.0671,18.0671,76400.0
2013-04-10 11:20:00,21.58,21.6,21.58,21.6,54400.0,18.0587,18.0755,18.0587,18.0755,54400.0
2013-04-10 11:30:00,21.61,21.62,21.59,21.6,70400.0,18.0838,18.0922,18.0671,18.0755,70400.0
2013-04-10 11:40:00,21.61,21.63,21.61,21.62,34400.0,18.0838,18.1006,18.0838,18.0922,34400.0
2013-04-10 11:50:00,21.62,21.67,21.62,21.66,170000.0,18.0922,18.134,18.0922,18.1257,170000.0
2013-04-10 12:00:00,21.66,21.66,21.63,21.65,252800.0,18.1257,18.1257,18.1006,18.1173,252800.0
2013-04-10 12:10:00,21.64,21.67,21.64,21.66,61600.0,18.1089,18.134,18.1089,18.1257,61600.0
2013-04-10 12:20:00,21.66,21.66,21.63,21.63,21600.0,18.1257,18.1257,18.1006,18.1006,21600.0
2013-04-10 12:30:00,21.64,21.66,21.63,21.66,55600.0,18.1089,18.1257,18.1006,18.1257,55600.0
2013-04-10 12:40:00,21.66,21.66,21.64,21.66,46000.0,18.1257,18.1257,18.1089,18.1257,46000.0
2013-04-10 12:50:00,21.65,21.67,21.64,21.64,14000.0,18.1173,18.134,18.1089,18.1089,14000.0
2013-04-10 13:00:00,21.65,21.65,21.64,21.65,62000.0,18.1173,18.1173,18.1089,18.1173,62000.0
2013-04-10 13:10:00,21.65,21.65,21.63,21.64,19200.0,18.1173,18.1173,18.1006,18.1089,19200.0
2013-04-10 13:20:00,21.64,21.67,21.64,21.66,38000.0,18.1089,18.134,18.1089,18.1257,38000.0
2013-04-10 13:30:00,21.67,21.68,21.65,21.66,16800.0,18.134,18.1424,18.1173,18.1257,16800.0
2013-04-10 13:40:00,21.66,21.68,21.66,21.68,38400.0,18.1257,18.1424,18.1257,18.1424,38400.0
2013-04-10 13:50:00,21.68,21.68,21.66,21.66,15600.0,18.1424,18.1424,18.1257,18.1257,15600.0
2013-04-10 14:00:00,21.67,21.68,21.66,21.67,12000.0,18.134,18.1424,18.1257,18.134,12000.0
2013-04-10 14:10:00,21.67,21.68,21.66,21.67,39200.0,18.134,18.1424,18.1257,18.134,39200.0
2013-04-10 14:20:00,21.67,21.69,21.66,21.67,16400.0,18.134,18.1508,18.1257,18.134,16400.0
2013-04-10 14:30:00,21.66,21.68,21.65,21.67,32800.0,18.1257,18.1424,18.1173,18.134,32800.0
2013-04-10 14:40:00,21.67,21.69,21.67,21.68,59600.0,18.134,18.1508,18.134,18.1424,59600.0
2013-04-10 14:50:00,21.68,21.69,21.68,21.68,18400.0,18.1424,18.1508,18.1424,18.1424,18400.0
2013-04-10 15:00:00,21.69,21.69,21.68,21.68,73200.0,18.1508,18.1508,18.1424,18.1424,73200.0
2013-04-10 15:10:00,21.68,21.68,21.67,21.67,53200.0,18.1424,18.1424,18.134,18.134,53200.0
2013-04-10 15:20:00,21.66,21.69,21.66,21.68,56000.0,18.1257,18.1508,18.1257,18.1424,56000.0
2013-04-10 15:30:00,21.68,21.7,21.67,21.7,98000.0,18.1424,18.1591,18.134,18.1591,98000.0
2013-04-10 15:40:00,21.7,21.71,21.69,21.71,68000.0,18.1591,18.1675,18.1508,18.1675,68000.0
2013-04-10 15:50:00,21.72,21.73,21.67,21.68,413200.0,18.1759,18.1842,18.134,18.1424,413200.0
2013-04-11 09:30:00,21.68,21.68,21.65,21.67,47600.0,18.1424,18.1424,18.1173,18.134,47600.0
2013-04-11 09:40:00,21.67,21.72,21.67,21.72,13200.0,18.134,18.1759,18.134,18.1759,13200.0
2013-04-11 09:50:00,21.72,21.74,21.72,21.73,55600.0,18.1759,18.1926,18.1759,18.1842,55600.0
2013-04-11 10:00:00,21.74,21.77,21.73,21.75,36400.0,18.1926,18.2177,18.1842,18.201,36400.0
2013-04-11 10:10:00,21.75,21.75,21.73,21.74,20000.0,18.201,18.201,18.1842,18.1926,20000.0
2013-04-11 10:20:00,21.74,21.76,21.74,21.75,22800.0,18.1926,18.2093,18.1926,18.201,22800.0
2013-04-11 10:30:00,21.76,21.76,21.72,21.75,42400.0,18.2093,18.2093,18.1759,18.201,42400.0
2013-04-11 10:40:00,21.75,21.78,21.75,21.76,17600.0,18.201,18.2261,18.201,18.2093,17600.0
2013-04-11 10:50:00,21.77,21.79,21.75,21.78,43600.0,18.2177,18.2345,18.201,18.2261,43600.0
2013-04-11 11:00:00,21.8,21.8,21.77,21.79,22800.0,18.2428,18.2428,18.2177,18.2345,22800.0
2013-04-11 11:10:00,21.78,21.81,21.78,21.81,53600.0,18.2261,18.2512,18.2261,18.2512,53600.0
2013-04-11 11:20:00,21.81,21.82,21.81,21.82,39600.0,18.2512,18.2596,18.2512,18.2596,39600.0
2013-04-11 11:30:00,21.82,21.82,21.76,21.76,72000.0,18.2596,18.2596,18.2093,18.2093,72000.0
2013-04-11 11:40:00,21.77,21.77,21.75,21.75,30800.0,18.2177,18.2177,18.201,18.201,30800.0
2013-04-11 11:50:00,21.76,21.78,21.75,21.77,45600.0,18.2093,18.2261,18.201,18.2177,45600.0
2013-04-11 12:00:00,21.77,21.77,21.75,21.76,9200.0,18.2177,18.2177,18.201,18.2093,9200.0
2013-04-11 12:10:00,21.76,21.77,21.75,21.75,33600.0,18.2093,18.2177,18.201,18.201,33600.0
2013-04-11 12:20:00,21.76,21.76,21.74,21.75,20000.0,18.2093,18.2093,18.1926,18.201,20000.0
2013-04-11 12:30:00,21.75,21.76,21.74,21.76,44800.0,18.201,18.2093,18.1926,18.2093,44800.0
2013-04-11 12:40:00,21.76,21.77,21.75,21.75,7200.0,18.2093,18.2177,18.201,18.201,7200.0
2013-04-11 12:50:00,21.75,21.76,21.74,21.76,10800.0,18.201,18.2093,18.1926,18.2093,10800.0
2013-04-11 13:00:00,21.76,21.78,21.76,21.77,14000.0,18.2093,18.2261,18.2093,18.2177,14000.0
2013-04-11 13:10:00,21.76,21.76,21.75,21.75,21600.0,18.2093,18.2093,18.201,18.201,21600.0
2013-04-11 13:20:00,21.75,21.75,21.75,21.75,16400.0,18.201,18.201,18.201,18.201,16400.0
2013-04-11 13:30:00,21.74,21.76,21.74,21.76,16400.0,18.1926,18.2093,18.1926,18.2093,16400.0
2013-04-11 13:40:00,21.75,21.75,21.72,21.73,51600.0,18.201,18.201,18.1759,18.1842,51600.0
2013-04-11 13:50:00,21.73,21.73,21.7,21.7,66000.0,18.1842,18.1842,18.1591,18.1591,66000.0
2013-04-11 14:00:00,21.7,21.71,21.68,21.7,67200.0,18.1591,18.1675,18.1424,18.1591,67200.0
2013-04-11 14:10:00,21.69,21.7,21.68,21.7,63200.0,18.1508,18.1591,18.1424,18.1591,63200.0
2013-04-11 14:20:00,21.7,21.72,21.7,21.71,24400.0,18.1591,18.1759,18.1591,18.1675,24400.0
2013-04-11 14:30:00,21.71,21.73,21.71,21.71,43200.0,18.1675,18.1842,18.1675,18.1675,43200.0
2013-04-11 14:40:00,21.71,21.72,21.71,21.72,28000.0,18.1675,18.1759,18.1675,18.1759,28000.0
2013-04-11 14:50:00,21.7,21.73,21.7,21.72,53200.0,18.1591,18.1842,18.1591,18.1759,53200.0
2013-04-11 15:00:00,21.71,21.74,21.71,21.73,35200.0,18.1675,18.1926,18.1675,18.1842,35200.0
2013-04-11 15:10:00,21.73,21.74,21.7,21.7,32400.0,18.1842,18.1926,18.1591,18.1591,32400.0
2013-04-11 15:20:00,21.71,21.71,21.7,21.7,18400.0,18.1675,18.1675,18.1591,18.1591,18400.0
2013-04-11 15:30:00,21.7,21.72,21.68,21.69,66400.0,18.1591,18.1759,18.1424,18.1508,66400.0
2013-04-11 15:40:00,21.69,21.71,21.67,21.7,38800.0,18.1508,18.1675,18.134,18.1591,38800.0
2013-04-11 15:50:00,21.7,21.72,21.69,21.7,85200.0,18.1591,18.1759,18.1508,18.1591,85200.0
2013-04-12 09:30:00,21.62,21.68,21.6,21.67,167200.0,18.0922,18.1424,18.0755,18.134,167200.0
2013-04-12 09:40:00,21.68,21.68,21.65,21.68,27600.0,18.1424,18.1424,18.1173,18.1424,27600.0
2013-04-12 09:50:00,21.67,21.67,21.61,21.61,130400.0,18.134,18.134,18.0838,18.0838,130400.0
2013-04-12 10:00:00,21.6,21.63,21.58,21.6,63600.0,18.0755,18.1006,18.0587,18.0755,63600.0
2013-04-12 10:10:00,21.6,21.63,21.6,21.6,36800.0,18.0755,18.1006,18.0755,18.0755,36800.0
2013-04-12 10:20:00,21.6,21.62,21.59,21.61,60800.0,18.0755,18.0922,18.0671,18.0838,60800.0
2013-04-12 10:30:00,21.61,21.61,21.58,21.58,44800.0,18.0838,18.0838,18.0587,18.0587,44800.0
2013-04-12 10:40:00,21.59,21.59,21.49,21.5,612000.0,18.0671,18.0671,17.9834,17.9918,612000.0
2013-04-12 10:50:00,21.5,21.53,21.5,21.53,20400.0,17.9918,18.0169,17.9918,18.0169,20400.0
2013-04-12 11:00:00,21.5,21.51,21.47,21.49,32800.0,17.9918,18.0001,17.9667,17.9834,32800.0
2013-04-12 11:10:00,21.48,21.53,21.48,21.52,46400.0,17.975,18.0169,17.975,18.0085,46400.0
2013-04-12 11:20:00,21.52,21.55,21.51,21.54,38000.0,18.0085,18.0336,18.0001,18.0252,38000.0
2013-04-12 11:30:00,21.54,21.56,21.54,21.54,51600.0,18.0252,18.042,18.0252,18.0252,51600.0
2013-04-12 11:40:00,21.54,21.57,21.53,21.56,50400.0,18.0252,18.0503,18.0169,18.042,50400.0
2013-04-12 11:50:00,21.56,21.63,21.56,21.61,120400.0,18.042,18.1006,18.042,18.0838,120400.0
2013-04-12 12:00:00,21.62,21.62,21.58,21.59,37600.0,18.0922,18.0922,18.0587,18.0671,37600.0
2013-04-12 12:10:00,21.59,21.59,21.57,21.57,34400.0,18.0671,18.0671,18.0503,18.0503,34400.0
2013-04-12 12:20:00,21.57,21.57,21.54,21.54,18800.0,18.0503,18.0503,18.0252,18.0252,18800.0
2013-04-12 12:30:00,21.55,21.57,21.55,21.57,14400.0,18.0336,18.0503,18.0336,18.0503,14400.0
2013-04-12 12:40:00,21.57,21.59,21.55,21.55,35200.0,18.0503,18.0671,18.0336,18.0336,35200.0
2013-04-12 12:50:00,21.55,21.57,21.55,21.57,26800.0,18.0336,18.0503,18.0336,18.0503,26800.0
2013-04-12 13:00:00,21.57,21.59,21.57,21.59,39200.0,18.0503,18.0671,18.0503,18.0671,39200.0
2013-04-12 13:10:00,21.59,21.59,21.57,21.57,13600.0,18.0671,18.0671,18.0503,18.0503,13600.0
2013-04-12 13:20:00,21.58,21.58,21.56,21.56,12400.0,18.0587,18.0587,18.042,18.042,12400.0
2013-04-12 13:30:00,21.56,21.57,21.55,21.55,33200.0,18.042,18.0503,18.0336,18.0336,33200.0
2013-04-12 13:40:00,21.55,21.59,21.55,21.57,31600.0,18.0336,18.0671,18.0336,18.0503,31600.0
2013-04-12 13:50:00,21.58,21.58,21.56,21.57,15200.0,18.0587,18.0587,18.042,18.0503,15200.0
2013-04-12 14:00:00,21.57,21.57,21.56,21.56,46800.0,18.0503,18.0503,18.042,18.042,46800.0
2013-04-12 14:10:00,21.56,21.57,21.55,21.56,115600.0,18.042,18.0503,18.0336,18.042,115600.0
2013-04-12 14:20:00,21.56,21.57,21.55,21.55,80000.0,18.042,18.0503,18.0336,18.0336,80000.0
2013-04-12 14:30:00,21.55,21.57,21.53,21.57,82000.0,18.0336,18.0503,18.0169,18.0503,82000.0
2013-04-12 14:40:00,21.57,21.58,21.57,21.57,63200.0,18.0503,18.0587,18.0503,18.0503,63200.0
2013-04-12 14:50:00,21.57,21.57,21.56,21.57,38000.0,18.0503,18.0503,18.042,18.0503,38000.0
2013-04-12 15:00:00,21.57,21.58,21.56,21.58,37600.0,18.0503,18.0587,18.042,18.0587,37600.0
2013-04-12 15:10:00,21.58,21.6,21.58,21.6,76400.0,18.0587,18.0755,18.0587,18.0755,76400.0
2013-04-12 15:20:00,21.59,21.59,21.57,21.58,19600.0,18.0671,18.0671,18.0503,18.0587,19600.0
2013-04-12 15:30:00,21.58,21.59,21.57,21.59,26400.0,18.0587,18.0671,18.0503,18.0671,26400.0
2013-04-12 15:40:00,21.59,21.61,21.59,21.61,68400.0,18.0671,18.0838,18.0671,18.0838,68400.0
2013-04-12 15:50:00,21.61,21.62,21.6,21.6,172400.0,18.0838,18.0922,18.0755,18.0755,172400.0
2013-04-15 09:30:00,21.46,21.51,21.46,21.49,127200.0,17.9583,18.0001,17.9583,17.9834,127200.0
2013-04-15 09:40:00,21.49,21.49,21.42,21.43,36800.0,17.9834,17.9834,17.9248,17.9332,36800.0
2013-04-15 09:50:00,21.42,21.46,21.41,21.46,49200.0,17.9248,17.9583,17.9165,17.9583,49200.0
2013-04-15 10:00:00,21.44,21.44,21.25,21.28,466800.0,17.9416,17.9416,17.7826,17.8077,466800.0
2013-04-15 10:10:00,21.27,21.3,21.27,21.28,37600.0,17.7993,17.8244,17.7993,17.8077,37600.0
2013-04-15 10:20:00,21.29,21.29,21.25,21.29,36400.0,17.816,17.816,17.7826,17.816,36400.0
2013-04-15 10:30:00,21.28,21.3,21.26,21.28,90400.0,17.8077,17.8244,17.7909,17.8077,90400.0
2013-04-15 10:40:00,21.28,21.32,21.27,21.31,76400.0,17.8077,17.8411,17.7993,17.8328,76400.0
2013-04-15 10:50:00,21.31,21.32,21.28,21.32,83600.0,17.8328,17.8411,17.8077,17.8411,83600.0
2013-04-15 11:00:00,21.32,21.32,21.27,21.27,66400.0,17.8411,17.8411,17.7993,17.7993,66400.0
2013-04-15 11:10:00,21.27,21.28,21.25,21.26,18000.0,17.7993,17.8077,17.7826,17.7909,18000.0
2013-04-15 11:20:00,21.26,21.28,21.25,21.26,18000.0,17.7909,17.8077,17.7826,17.7909,18000.0
2013-04-15 11:30:00,21.26,21.26,21.23,21.26,34400.0,17.7909,17.7909,17.7658,17.7909,34400.0
2013-04-15 11:40:00,21.25,21.26,21.19,21.19,63200.0,17.7826,17.7909,17.7324,17.7324,63200.0
2013-04-15 11:50:00,21.19,21.2,21.11,21.11,126800.0,17.7324,17.7407,17.6654,17.6654,126800.0
2013-04-15 12:00:00,21.11,21.12,21.07,21.1,75200.0,17.6654,17.6738,17.6319,17.657,75200.0
2013-04-15 12:10:00,21.1,21.12,21.09,21.11,75200.0,17.657,17.6738,17.6487,17.6654,75200.0
2013-04-15 12:20:00,21.11,21.11,21.01,21.03,128400.0,17.6654,17.6654,17.5817,17.5985,128400.0
2013-04-15 12:30:00,21.03,21.03,20.98,21.0,72000.0,17.5985,17.5985,17.5566,17.5734,72000.0
2013-04-15 12:40:00,21.0,21.02,21.0,21.02,40800.0,17.5734,17.5901,17.5734,17.5901,40800.0
2013-04-15 12:50:00,21.03,21.04,21.0,21.03,120000.0,17.5985,17.6068,17.5734,17.5985,120000.0
2013-04-15 13:00:00,21.03,21.06,21.02,21.04,68800.0,17.5985,17.6236,17.5901,17.6068,68800.0
2013-04-15 13:10:00,21.05,21.07,21.04,21.05,24800.0,17.6152,17.6319,17.6068,17.6152,24800.0
2013-04-15 13:20:00,21.04,21.05,21.03,21.04,17200.0,17.6068,17.6152,17.5985,17.6068,17200.0
2013-04-15 13:30:00,21.03,21.05,21.01,21.04,20800.0,17.5985,17.6152,17.5817,17.6068,20800.0
2013-04-15 13:40:00,21.05,21.05,21.02,21.04,12800.0,17.6152,17.6152,17.5901,17.6068,12800.0
2013-04-15 13:50:00,21.04,21.05,21.04,21.04,28400.0,17.6068,17.6152,17.6068,17.6068,28400.0
2013-04-15 14:00:00,21.03,21.04,20.97,20.99,34000.0,17.5985,17.6068,17.5483,17.565,34000.0
2013-04-15 14:10:00,20.99,20.99,20.96,20.97,44000.0,17.565,17.565,17.5399,17.5483,44000.0
2013-04-15 14:20:00,20.97,20.98,20.94,20.95,28000.0,17.5483,17.5566,17.5231,17.5315,28000.0
2013-04-15 14:30:00,20.95,20.97,20.94,20.96,60000.0,17.5315,17.5483,17.5231,17.5399,60000.0
2013-04-15 14:40:00,20.96,21.05,20.95,21.03,366800.0,17.5399,17.6152,17.5315,17.5985,366800.0
2013-04-15 14:50:00,21.03,21.03,20.89,20.9,558400.0,17.5985,17.5985,17.4813,17.4897,558400.0
2013-04-15 15:00:00,20.89,20.89,20.83,20.84,90000.0,17.4813,17.4813,17.4311,17.4395,90000.0
2013-04-15 15:10:00,20.83,20.9,20.81,20.88,185600.0,17.4311,17.4897,17.4144,17.4729,185600.0
2013-04-15 15:20:00,20.87,20.88,20.83,20.83,50800.0,17.4646,17.4729,17.4311,17.4311,50800.0
2013-04-15 15:30:00,20.84,20.85,20.79,20.81,265600.0,17.4395,17.4478,17.3976,17.4144,265600.0
2013-04-15 15:40:00,20.81,20.89,20.81,20.85,150000.0,17.4144,17.4813,17.4144,17.4478,150000.0
2013-04-15 15:50:00,20.86,20.9,20.85,20.86,449600.0,17.4562,17.4897,17.4478,17.4562,449600.0
2013-04-16 09:30:00,21.01,21.08,21.0,21.07,296000.0,17.5817,17.6403,17.5734,17.6319,296000.0
2013-04-16 09:40:00,21.07,21.07,20.96,20.96,154800.0,17.6319,17.6319,17.5399,17.5399,154800.0
2013-04-16 09:50:00,20.98,20.99,20.93,20.96,49600.0,17.5566,17.565,17.5148,17.5399,49600.0
2013-04-16 10:00:00,20.95,21.02,20.94,21.02,228800.0,17.5315,17.5901,17.5231,17.5901,228800.0
2013-04-16 10:10:00,21.01,21.02,20.99,20.99,131200.0,17.5817,17.5901,17.565,17.565,131200.0
2013-04-16 10:20:00,21.0,21.03,20.99,21.01,48400.0,17.5734,17.5985,17.565,17.5817,48400.0
2013-04-16 10:30:00,21.01,21.04,21.0,21.0,64400.0,17.5817,17.6068,17.5734,17.5734,64400.0
2013-04-16 10:40:00,20.99,21.0,20.96,20.98,29200.0,17.565,17.5734,17.5399,17.5566,29200.0
2013-04-16 10:50:00,20.98,21.03,20.97,21.02,111200.0,17.5566,17.5985,17.5483,17.5901,111200.0
2013-04-16 11:00:00,21.02,21.05,21.02,21.05,54400.0,17.5901,17.6152,17.5901,17.6152,54400.0
2013-04-16 11:10:00,21.06,21.12,21.05,21.11,95200.0,17.6236,17.6738,17.6152,17.6654,95200.0
2013-04-16 11:20:00,21.11,21.11,21.08,21.08,405200.0,17.6654,17.6654,17.6403,17.6403,405200.0
2013-04-16 11:30:00,21.1,21.11,21.1,21.1,17600.0,17.657,17.6654,17.657,17.657,17600.0
2013-04-16 11:40:00,21.1,21.14,21.09,21.14,32400.0,17.657,17.6905,17.6487,17.6905,32400.0
2013-04-16 11:50:00,21.14,21.16,21.14,21.15,25200.0,17.6905,17.7072,17.6905,17.6989,25200.0
2013-04-16 12:00:00,21.16,21.16,21.12,21.13,38400.0,17.7072,17.7072,17.6738,17.6821,38400.0
2013-04-16 12:10:00,21.13,21.15,21.13,21.14,50800.0,17.6821,17.6989,17.6821,17.6905,50800.0
2013-04-16 12:20:00,21.14,21.15,21.13,21.14,19200.0,17.6905,17.6989,17.6821,17.6905,19200.0
2013-04-16 12:30:00,21.15,21.15,21.12,21.12,40000.0,17.6989,17.6989,17.6738,17.6738,40000.0
2013-04-16 12:40:00,21.12,21.13,21.12,21.13,34800.0,17.6738,17.6821,17.6738,17.6821,34800.0
2013-04-16 12:50:00,21.12,21.17,21.12,21.16,34000.0,17.6738,17.7156,17.6738,17.7072,34000.0
2013-04-16 13:00:00,21.17,21.17,21.16,21.16,48000.0,17.7156,17.7156,17.7072,17.7072,48000.0
2013-04-16 13:10:00,21.16,21.16,21.14,21.15,102400.0,17.7072,17.7072,17.6905,17.6989,102400.0
2013-04-16 13:20:00,21.16,21.16,21.15,21.15,30000.0,17.7072,17.7072,17.6989,17.6989,30000.0
2013-04-16 13:30:00,21.15,21.17,21.15,21.15,28400.0,17.6989,17.7156,17.6989,17.6989,28400.0
2013-04-16 13:40:00,21.15,21.15,21.12,21.12,83600.0,17.6989,17.6989,17.6738,17.6738,83600.0
2013-04-16 13:50:00,21.13,21.14,21.13,21.14,32400.0,17.6821,17.6905,17.6821,17.6905,32400.0
2013-04-16 14:00:00,21.13,21.14,21.13,21.14,95600.0,17.6821,17.6905,17.6821,17.6905,95600.0
2013-04-16 14:10:00,21.14,21.15,21.11,21.11,37600.0,17.6905,17.6989,17.6654,17.6654,37600.0
2013-04-16 14:20:00,21.11,21.13,21.09,21.1,106000.0,17.6654,17.6821,17.6487,17.657,106000.0
2013-04-16 14:30:00,21.1,21.1,21.08,21.09,53600.0,17.657,17.657,17.6403,17.6487,53600.0
2013-04-16 14:40:00,21.1,21.11,21.09,21.11,38800.0,17.657,17.6654,17.6487,17.6654,38800.0
2013-04-16 14:50:00,21.11,21.12,21.09,21.09,47200.0,17.6654,17.6738,17.6487,17.6487,47200.0
2013-04-16 15:00:00,21.1,21.11,21.09,21.11,22800.0,17.657,17.6654,17.6487,17.6654,22800.0
2013-04-16 15:10:00,21.11,21.13,21.1,21.11,39600.0,17.6654,17.6821,17.657,17.6654,39600.0
2013-04-16 15:20:00,21.12,21.14,21.11,21.14,48800.0,17.6738,17.6905,17.6654,17.6905,48800.0
2013-04-16 15:30:00,21.14,21.16,21.13,21.15,51600.0,17.6905,17.7072,17.6821,17.6989,51600.0
2013-04-16 15:40:00,21.16,21.17,21.16,21.17,72000.0,17.7072,17.7156,17.7072,17.7156,72000.0
2013-04-16 15:50:00,21.17,21.22,21.16,21.19,220400.0,17.7156,17.7575,17.7072,17.7324,220400.0
2013-04-17 09:30:00,21.05,21.05,20.94,20.94,160000.0,17.6152,17.6152,17.5231,17.5231,160000.0
2013-04-17 09:40:00,20.94,21.02,20.9,21.02,270400.0,17.5231,17.5901,17.4897,17.5901,270400.0
2013-04-17 09:50:00,21.02,21.03,20.96,20.96,82400.0,17.5901,17.5985,17.5399,17.5399,82400.0
2013-04-17 10:00:00,20.96,21.0,20.91,20.92,76000.0,17.5399,17.5734,17.498,17.5064,76000.0
2013-04-17 10:10:00,20.93,20.95,20.88,20.88,978000.0,17.5148,17.5315,17.4729,17.4729,978000.0
2013-04-17 10:20:00,20.88,20.89,20.86,20.87,54400.0,17.4729,17.4813,17.4562,17.4646,54400.0
2013-04-17 10:30:00,20.86,20.86,20.8,20.8,73200.0,17.4562,17.4562,17.406,17.406,73200.0
2013-04-17 10:40:00,20.8,20.82,20.76,20.79,328000.0,17.406,17.4227,17.3725,17.3976,328000.0
2013-04-17 10:50:00,20.79,20.79,20.72,20.73,76400.0,17.3976,17.3976,17.339,17.3474,76400.0
2013-04-17 11:00:00,20.7,20.74,20.67,20.69,100000.0,17.3223,17.3558,17.2972,17.3139,100000.0
2013-04-17 11:10:00,20.69,20.73,20.69,20.73,19200.0,17.3139,17.3474,17.3139,17.3474,19200.0
2013-04-17 11:20:00,20.75,20.8,20.74,20.78,42400.0,17.3642,17.406,17.3558,17.3893,42400.0
2013-04-17 11:30:00,20.78,20.78,20.72,20.77,43600.0,17.3893,17.3893,17.339,17.3809,43600.0
2013-04-17 11:40:00,20.77,20.8,20.77,20.78,41600.0,17.3809,17.406,17.3809,17.3893,41600.0
2013-04-17 11:50:00,20.78,20.82,20.78,20.8,62400.0,17.3893,17.4227,17.3893,17.406,62400.0
2013-04-17 12:00:00,20.81,20.81,20.75,20.75,57600.0,17.4144,17.4144,17.3642,17.3642,57600.0
2013-04-17 12:10:00,20.75,20.75,20.73,20.75,11600.0,17.3642,17.3642,17.3474,17.3642,11600.0
2013-04-17 12:20:00,20.74,20.77,20.72,20.73,168400.0,17.3558,17.3809,17.339,17.3474,168400.0
2013-04-17 12:30:00,20.74,20.75,20.73,20.75,82400.0,17.3558,17.3642,17.3474,17.3642,82400.0
2013-04-17 12:40:00,20.74,20.75,20.71,20.72,87600.0,17.3558,17.3642,17.3307,17.339,87600.0
2013-04-17 12:50:00,20.71,20.78,20.71,20.77,157200.0,17.3307,17.3893,17.3307,17.3809,157200.0
2013-04-17 13:00:00,20.77,20.8,20.77,20.78,152000.0,17.3809,17.406,17.3809,17.3893,152000.0
2013-04-17 13:10:00,20.78,20.79,20.75,20.76,20000.0,17.3893,17.3976,17.3642,17.3725,20000.0
2013-04-17 13:20:00,20.75,20.79,20.75,20.76,54000.0,17.3642,17.3976,17.3642,17.3725,54000.0
2013-04-17 13:30:00,20.76,20.78,20.75,20.77,33600.0,17.3725,17.3893,17.3642,17.3809,33600.0
2013-04-17 13:40:00,20.8,20.83,20.79,20.82,28000.0,17.406,17.4311,17.3976,17.4227,28000.0
2013-04-17 13:50:00,20.83,20.83,20.77,20.79,59600.0,17.4311,17.4311,17.3809,17.3976,59600.0
2013-04-17 14:00:00,20.79,20.82,20.78,20.8,92400.0,17.3976,17.4227,17.3893,17.406,92400.0
2013-04-17 14:10:00,20.8,20.81,20.79,20.79,33600.0,17.406,17.4144,17.3976,17.3976,33600.0
2013-04-17 14:20:00,20.79,20.83,20.79,20.82,460400.0,17.3976,17.4311,17.3976,17.4227,460400.0
2013-04-17 14:30:00,20.82,20.84,20.8,20.8,280800.0,17.4227,17.4395,17.406,17.406,280800.0
2013-04-17 14:40:00,20.8,20.8,20.75,20.75,154800.0,17.406,17.406,17.3642,17.3642,154800.0
2013-04-17 14:50:00,20.75,20.81,20.74,20.8,79200.0,17.3642,17.4144,17.3558,17.406,79200.0
2013-04-17 15:00:00,20.79,20.81,20.78,20.8,34000.0,17.3976,17.4144,17.3893,17.406,34000.0
2013-04-17 15:10:00,20.82,20.9,20.81,20.89,94400.0,17.4227,17.4897,17.4144,17.4813,94400.0
2013-04-17 15:20:00,20.88,20.89,20.86,20.87,114400.0,17.4729,17.4813,17.4562,17.4646,114400.0
2013-04-17 15:30:00,20.88,20.88,20.82,20.82,209200.0,17.4729,17.4729,17.4227,17.4227,209200.0
2013-04-17 15:40:00,20.82,20.87,20.82,20.87,106400.0,17.4227,17.4646,17.4227,17.4646,106400.0
2013-04-17 15:50:00,20.87,20.89,20.85,20.85,364000.0,17.4646,17.4813,17.4478,17.4478,364000.0
2013-04-18 09:30:00,20.88,20.96,20.79,20.79,86400.0,17.4729,17.5399,17.3976,17.3976,86400.0
2013-04-18 09:40:00,20.78,20.89,20.77,20.88,29600.0,17.3893,17.4813,17.3809,17.4729,29600.0
2013-04-18 09:50:00,20.85,20.85,20.75,20.77,36400.0,17.4478,17.4478,17.3642,17.3809,36400.0
2013-04-18 10:00:00,20.75,20.77,20.68,20.7,71200.0,17.3642,17.3809,17.3056,17.3223,71200.0
2013-04-18 10:10:00,20.7,20.76,20.69,20.72,36800.0,17.3223,17.3725,17.3139,17.339,36800.0
2013-04-18 10:20:00,20.71,20.77,20.69,20.77,37600.0,17.3307,17.3809,17.3139,17.3809,37600.0
2013-04-18 10:30:00,20.78,20.85,20.78,20.85,90800.0,17.3893,17.4478,17.3893,17.4478,90800.0
2013-04-18 10:40:00,20.83,20.88,20.82,20.87,30000.0,17.4311,17.4729,17.4227,17.4646,30000.0
2013-04-18 10:50:00,20.87,20.91,20.87,20.89,28400.0,17.4646,17.498,17.4646,17.4813,28400.0
2013-04-18 11:00:00,20.86,20.86,20.84,20.84,86800.0,17.4562,17.4562,17.4395,17.4395,86800.0
2013-04-18 11:10:00,20.85,20.88,20.85,20.86,52800.0,17.4478,17.4729,17.4478,17.4562,52800.0
2013-04-18 11:20:00,20.88,20.88,20.81,20.81,35200.0,17.4729,17.4729,17.4144,17.4144,35200.0
2013-04-18 11:30:00,20.82,20.83,20.79,20.81,40000.0,17.4227,17.4311,17.3976,17.4144,40000.0
2013-04-18 11:40:00,20.78,20.78,20.73,20.75,26800.0,17.3893,17.3893,17.3474,17.3642,26800.0
2013-04-18 11:50:00,20.76,20.76,20.71,20.75,22800.0,17.3725,17.3725,17.3307,17.3642,22800.0
2013-04-18 12:00:00,20.75,20.75,20.73,20.73,10400.0,17.3642,17.3642,17.3474,17.3474,10400.0
2013-04-18 12:10:00,20.74,20.75,20.73,20.74,16800.0,17.3558,17.3642,17.3474,17.3558,16800.0
2013-04-18 12:20:00,20.74,20.76,20.73,20.76,54000.0,17.3558,17.3725,17.3474,17.3725,54000.0
2013-04-18 12:30:00,20.76,20.76,20.74,20.75,74000.0,17.3725,17.3725,17.3558,17.3642,74000.0
2013-04-18 12:40:00,20.74,20.79,20.74,20.78,66400.0,17.3558,17.3976,17.3558,17.3893,66400.0
2013-04-18 12:50:00,20.78,20.81,20.78,20.79,40800.0,17.3893,17.4144,17.3893,17.3976,40800.0
2013-04-18 13:00:00,20.79,20.83,20.78,20.81,46400.0,17.3976,17.4311,17.3893,17.4144,46400.0
2013-04-18 13:10:00,20.82,20.84,20.79,20.79,22800.0,17.4227,17.4395,17.3976,17.3976,22800.0
2013-04-18 13:20:00,20.8,20.8,20.79,20.8,7200.0,17.406,17.406,17.3976,17.406,7200.0
2013-04-18 13:30:00,20.8,20.8,20.77,20.77,10400.0,17.406,17.406,17.3809,17.3809,10400.0
2013-04-18 13:40:00,20.79,20.79,20.76,20.77,6400.0,17.3976,17.3976,17.3725,17.3809,6400.0
2013-04-18 13:50:00,20.75,20.76,20.75,20.75,6000.0,17.3642,17.3725,17.3642,17.3642,6000.0
2013-04-18 14:00:00,20.75,20.75,20.72,20.72,25200.0,17.3642,17.3642,17.339,17.339,25200.0
2013-04-18 14:10:00,20.71,20.72,20.68,20.7,25200.0,17.3307,17.339,17.3056,17.3223,25200.0
2013-04-18 14:20:00,20.68,20.72,20.67,20.71,15200.0,17.3056,17.339,17.2972,17.3307,15200.0
2013-04-18 14:30:00,20.71,20.72,20.7,20.7,55600.0,17.3307,17.339,17.3223,17.3223,55600.0
2013-04-18 14:40:00,20.7,20.71,20.67,20.68,66800.0,17.3223,17.3307,17.2972,17.3056,66800.0
2013-04-18 14:50:00,20.68,20.68,20.64,20.65,103600.0,17.3056,17.3056,17.2721,17.2805,103600.0
2013-04-18 15:00:00,20.67,20.67,20.63,20.66,806000.0,17.2972,17.2972,17.2637,17.2888,806000.0
2013-04-18 15:10:00,20.66,20.7,20.66,20.68,349200.0,17.2888,17.3223,17.2888,17.3056,349200.0
2013-04-18 15:20:00,20.68,20.69,20.64,20.68,1242800.0,17.3056,17.3139,17.2721,17.3056,1242800.0
2013-04-18 15:30:00,20.68,20.73,20.67,20.69,70800.0,17.3056,17.3474,17.2972,17.3139,70800.0
2013-04-18 15:40:00,20.69,20.71,20.68,20.71,22800.0,17.3139,17.3307,17.3056,17.3307,22800.0
2013-04-18 15:50:00,20.7,20.73,20.68,20.71,156800.0,17.3223,17.3474,17.3056,17.3307,156800.0
2013-04-19 09:30:00,20.8,20.8,20.71,20.77,67200.0,17.406,17.406,17.3307,17.3809,67200.0
2013-04-19 09:40:00,20.77,20.77,20.69,20.69,57200.0,17.3809,17.3809,17.3139,17.3139,57200.0
2013-04-19 09:50:00,20.67,20.72,20.65,20.72,76800.0,17.2972,17.339,17.2805,17.339,76800.0
2013-04-19 10:00:00,20.73,20.83,20.73,20.82,34400.0,17.3474,17.4311,17.3474,17.4227,34400.0
2013-04-19 10:10:00,20.82,20.83,20.8,20.83,32400.0,17.4227,17.4311,17.406,17.4311,32400.0
2013-04-19 10:20:00,20.82,20.82,20.77,20.8,22400.0,17.4227,17.4227,17.3809,17.406,22400.0
2013-04-19 10:30:00,20.8,20.85,20.79,20.84,33200.0,17.406,17.4478,17.3976,17.4395,33200.0
2013-04-19 10:40:00,20.84,20.86,20.84,20.85,288800.0,17.4395,17.4562,17.4395,17.4478,288800.0
2013-04-19 10:50:00,20.84,20.89,20.81,20.89,155200.0,17.4395,17.4813,17.4144,17.4813,155200.0
2013-04-19 11:00:00,20.89,20.91,20.86,20.9,96800.0,17.4813,17.498,17.4562,17.4897,96800.0
2013-04-19 11:10:00,20.89,20.93,20.89,20.93,29600.0,17.4813,17.5148,17.4813,17.5148,29600.0
2013-04-19 11:20:00,20.93,20.96,20.93,20.94,20800.0,17.5148,17.5399,17.5148,17.5231,20800.0
2013-04-19 11:30:00,20.94,20.97,20.93,20.96,30800.0,17.5231,17.5483,17.5148,17.5399,30800.0
2013-04-19 11:40:00,20.96,20.97,20.94,20.97,42400.0,17.5399,17.5483,17.5231,17.5483,42400.0
2013-04-19 11:50:00,20.97,21.0,20.96,21.0,60000.0,17.5483,17.5734,17.5399,17.5734,60000.0
2013-04-19 12:00:00,20.99,21.0,20.97,20.97,1238400.0,17.565,17.5734,17.5483,17.5483,1238400.0
2013-04-19 12:10:00,20.96,20.98,20.95,20.95,17200.0,17.5399,17.5566,17.5315,17.5315,17200.0
2013-04-19 12:20:00,20.96,20.96,20.93,20.95,23200.0,17.5399,17.5399,17.5148,17.5315,23200.0
2013-04-19 12:30:00,20.95,20.97,20.94,20.94,12000.0,17.5315,17.5483,17.5231,17.5231,12000.0
2013-04-19 12:40:00,20.94,20.95,20.9,20.9,14800.0,17.5231,17.5315,17.4897,17.4897,14800.0
2013-04-19 12:50:00,20.89,20.91,20.89,20.89,12800.0,17.4813,17.498,17.4813,17.4813,12800.0
2013-04-19 13:00:00,20.89,20.91,20.87,20.87,12000.0,17.4813,17.498,17.4646,17.4646,12000.0
2013-04-19 13:10:00,20.86,20.88,20.86,20.88,22800.0,17.4562,17.4729,17.4562,17.4729,22800.0
2013-04-19 13:20:00,20.88,20.92,20.88,20.92,12000.0,17.4729,17.5064,17.4729,17.5064,12000.0
2013-04-19 13:30:00,20.92,20.92,20.9,20.9,13600.0,17.5064,17.5064,17.4897,17.4897,13600.0
2013-04-19 13:40:00,20.91,20.91,20.88,20.88,20000.0,17.498,17.498,17.4729,17.4729,20000.0
2013-04-19 13:50:00,20.89,20.91,20.89,20.91,16000.0,17.4813,17.498,17.4813,17.498,16000.0
2013-04-19 14:00:00,20.91,20.92,20.9,20.92,21200.0,17.498,17.5064,17.4897,17.5064,21200.0
2013-04-19 14:10:00,20.92,20.93,20.91,20.93,16400.0,17.5064,17.5148,17.498,17.5148,16400.0
2013-04-19 14:20:00,20.92,20.94,20.92,20.93,33600.0,17.5064,17.5231,17.5064,17.5148,33600.0
2013-04-19 14:30:00,20.93,20.94,20.9,20.9,80400.0,17.5148,17.5231,17.4897,17.4897,80400.0
2013-04-19 14:40:00,20.91,20.91,20.88,20.9,46800.0,17.498,17.498,17.4729,17.4897,46800.0
2013-04-19 14:50:00,20.9,20.92,20.89,20.9,25200.0,17.4897,17.5064,17.4813,17.4897,25200.0
2013-04-19 15:00:00,20.9,20.93,20.89,20.93,30800.0,17.4897,17.5148,17.4813,17.5148,30800.0
2013-04-19 15:10:00,20.92,20.93,20.91,20.92,19600.0,17.5064,17.5148,17.498,17.5064,19600.0
2013-04-19 15:20:00,20.93,20.95,20.93,20.94,30800.0,17.5148,17.5315,17.5148,17.5231,30800.0
2013-04-19 15:30:00,20.94,20.96,20.94,20.94,48000.0,17.5231,17.5399,17.5231,17.5231,48000.0
2013-04-19 15:40:00,20.95,20.97,20.95,20.95,57600.0,17.5315,17.5483,17.5315,17.5315,57600.0
2013-04-19 15:50:00,20.95,20.97,20.94,20.96,345600.0,17.5315,17.5483,17.5231,17.5399,345600.0
2013-04-22 09:30:00,21.0,21.02,20.86,20.86,282000.0,17.5734,17.5901,17.4562,17.4562,282000.0
2013-04-22 09:40:00,20.86,20.87,20.76,20.76,54800.0,17.4562,17.4646,17.3725,17.3725,54800.0
2013-04-22 09:50:00,20.75,20.78,20.71,20.78,76800.0,17.3642,17.3893,17.3307,17.3893,76800.0
2013-04-22 10:00:00,20.74,20.74,20.68,20.68,41200.0,17.3558,17.3558,17.3056,17.3056,41200.0
2013-04-22 10:10:00,20.66,20.68,20.62,20.68,117200.0,17.2888,17.3056,17.2554,17.3056,117200.0
2013-04-22 10:20:00,20.68,20.72,20.67,20.72,50400.0,17.3056,17.339,17.2972,17.339,50400.0
2013-04-22 10:30:00,20.71,20.73,20.68,20.72,43600.0,17.3307,17.3474,17.3056,17.339,43600.0
2013-04-22 10:40:00,20.72,20.78,20.71,20.78,27200.0,17.339,17.3893,17.3307,17.3893,27200.0
2013-04-22 10:50:00,20.78,20.8,20.76,20.78,42400.0,17.3893,17.406,17.3725,17.3893,42400.0
2013-04-22 11:00:00,20.8,20.8,20.77,20.79,111600.0,17.406,17.406,17.3809,17.3976,111600.0
2013-04-22 11:10:00,20.79,20.8,20.75,20.77,50000.0,17.3976,17.406,17.3642,17.3809,50000.0
2013-04-22 11:20:00,20.76,20.78,20.76,20.78,17200.0,17.3725,17.3893,17.3725,17.3893,17200.0
2013-04-22 11:30:00,20.78,20.81,20.78,20.81,8800.0,17.3893,17.4144,17.3893,17.4144,8800.0
2013-04-22 11:40:00,20.82,20.83,20.81,20.81,8400.0,17.4227,17.4311,17.4144,17.4144,8400.0
2013-04-22 11:50:00,20.81,20.85,20.8,20.84,23200.0,17.4144,17.4478,17.406,17.4395,23200.0
2013-04-22 12:00:00,20.86,20.92,20.85,20.92,14800.0,17.4562,17.5064,17.4478,17.5064,14800.0
2013-04-22 12:10:00,20.92,20.93,20.9,20.9,28400.0,17.5064,17.5148,17.4897,17.4897,28400.0
2013-04-22 12:20:00,20.9,20.91,20.89,20.91,31200.0,17.4897,17.498,17.4813,17.498,31200.0
2013-04-22 12:30:00,20.91,20.95,20.91,20.95,28800.0,17.498,17.5315,17.498,17.5315,28800.0
2013-04-22 12:40:00,20.95,20.96,20.93,20.94,40800.0,17.5315,17.5399,17.5148,17.5231,40800.0
2013-04-22 12:50:00,20.94,20.94,20.92,20.93,12000.0,17.5231,17.5231,17.5064,17.5148,12000.0
2013-04-22 13:00:00,20.93,20.93,20.92,20.93,125200.0,17.5148,17.5148,17.5064,17.5148,125200.0
2013-04-22 13:10:00,20.93,20.94,20.9,20.9,20400.0,17.5148,17.5231,17.4897,17.4897,20400.0
2013-04-22 13:20:00,20.91,20.92,20.91,20.92,10400.0,17.498,17.5064,17.498,17.5064,10400.0
2013-04-22 13:30:00,20.92,20.95,20.91,20.94,44000.0,17.5064,17.5315,17.498,17.5231,44000.0
2013-04-22 13:40:00,20.95,20.99,20.94,20.97,36000.0,17.5315,17.565,17.5231,17.5483,36000.0
2013-04-22 13:50:00,20.96,20.96,20.93,20.95,2400.0,17.5399,17.5399,17.5148,17.5315,2400.0
2013-04-22 14:00:00,20.95,20.98,20.95,20.98,24400.0,17.5315,17.5566,17.5315,17.5566,24400.0
2013-04-22 14:10:00,20.97,21.01,20.97,21.01,16400.0,17.5483,17.5817,17.5483,17.5817,16400.0
2013-04-22 14:20:00,21.01,21.04,21.01,21.02,27600.0,17.5817,17.6068,17.5817,17.5901,27600.0
2013-04-22 14:30:00,21.01,21.03,21.01,21.03,12800.0,17.5817,17.5985,17.5817,17.5985,12800.0
2013-04-22 14:40:00,21.04,21.04,21.02,21.02,37200.0,17.6068,17.6068,17.5901,17.5901,37200.0
2013-04-22 14:50:00,21.01,21.02,20.99,20.99,12000.0,17.5817,17.5901,17.565,17.565,12000.0
2013-04-22 15:00:00,21.0,21.01,20.99,20.99,42000.0,17.5734,17.5817,17.565,17.565,42000.0
2013-04-22 15:10:00,20.99,21.01,20.99,21.0,29600.0,17.565,17.5817,17.565,17.5734,29600.0
2013-04-22 15:20:00,21.0,21.01,20.99,21.0,27200.0,17.5734,17.5817,17.565,17.5734,27200.0
2013-04-22 15:30:00,21.0,21.03,21.0,21.03,27200.0,17.5734,17.5985,17.5734,17.5985,27200.0
2013-04-22 15:40:00,21.03,21.03,21.0,21.0,24000.0,17.5985,17.5985,17.5734,17.5734,24000.0
2013-04-22 15:50:00,21.0,21.0,20.97,20.98,61200.0,17.5734,17.5734,17.5483,17.5566,61200.0
2013-04-23 09:30:00,21.17,21.2,21.13,21.2,133600.0,17.7156,17.7407,17.6821,17.7407,133600.0
2013-04-23 09:40:00,21.21,21.23,21.18,21.22,44400.0,17.7491,17.7658,17.724,17.7575,44400.0
2013-04-23 09:50:00,21.23,21.24,21.21,21.21,36000.0,17.7658,17.7742,17.7491,17.7491,36000.0
2013-04-23 10:00:00,21.22,21.24,21.19,21.19,19200.0,17.7575,17.7742,17.7324,17.7324,19200.0
2013-04-23 10:10:00,21.19,21.22,21.19,21.22,22400.0,17.7324,17.7575,17.7324,17.7575,22400.0
2013-04-23 10:20:00,21.22,21.23,21.2,21.21,20400.0,17.7575,17.7658,17.7407,17.7491,20400.0
2013-04-23 10:30:00,21.21,21.22,21.2,21.21,13600.0,17.7491,17.7575,17.7407,17.7491,13600.0
2013-04-23 10:40:00,21.2,21.22,21.19,21.22,32400.0,17.7407,17.7575,17.7324,17.7575,32400.0
2013-04-23 10:50:00,21.21,21.23,21.2,21.21,40400.0,17.7491,17.7658,17.7407,17.7491,40400.0
2013-04-23 11:00:00,21.22,21.27,21.22,21.27,32800.0,17.7575,17.7993,17.7575,17.7993,32800.0
2013-04-23 11:10:00,21.27,21.27,21.24,21.26,50800.0,17.7993,17.7993,17.7742,17.7909,50800.0
2013-04-23 11:20:00,21.26,21.27,21.25,21.25,50400.0,17.7909,17.7993,17.7826,17.7826,50400.0
2013-04-23 11:30:00,21.25,21.28,21.24,21.27,47600.0,17.7826,17.8077,17.7742,17.7993,47600.0
2013-04-23 11:40:00,21.27,21.28,21.27,21.28,33600.0,17.7993,17.8077,17.7993,17.8077,33600.0
2013-04-23 11:50:00,21.27,21.28,21.27,21.28,20400.0,17.7993,17.8077,17.7993,17.8077,20400.0
2013-04-23 12:00:00,21.28,21.28,21.26,21.26,24800.0,17.8077,17.8077,17.7909,17.7909,24800.0
2013-04-23 12:10:00,21.26,21.27,21.25,21.27,34800.0,17.7909,17.7993,17.7826,17.7993,34800.0
2013-04-23 12:20:00,21.27,21.29,21.27,21.28,21600.0,17.7993,17.816,17.7993,17.8077,21600.0
2013-04-23 12:30:00,21.28,21.28,21.28,21.28,9600.0,17.8077,17.8077,17.8077,17.8077,9600.0
2013-04-23 12:40:00,21.28,21.29,21.27,21.27,19200.0,17.8077,17.816,17.7993,17.7993,19200.0
2013-04-23 12:50:00,21.27,21.27,21.25,21.26,19600.0,17.7993,17.7993,17.7826,17.7909,19600.0
2013-04-23 13:00:00,21.26,21.27,21.11,21.11,74400.0,17.7909,17.7993,17.6654,17.6654,74400.0
2013-04-23 13:10:00,21.11,21.28,21.09,21.26,97600.0,17.6654,17.8077,17.6487,17.7909,97600.0
2013-04-23 13:20:00,21.27,21.27,21.24,21.25,48000.0,17.7993,17.7993,17.7742,17.7826,48000.0
2013-04-23 13:30:00,21.24,21.24,21.21,21.22,24000.0,17.7742,17.7742,17.7491,17.7575,24000.0
2013-04-23 13:40:00,21.23,21.23,21.21,21.23,16000.0,17.7658,17.7658,17.7491,17.7658,16000.0
2013-04-23 13:50:00,21.23,21.25,21.23,21.24,40000.0,17.7658,17.7826,17.7658,17.7742,40000.0
2013-04-23 14:00:00,21.25,21.25,21.24,21.24,30400.0,17.7826,17.7826,17.7742,17.7742,30400.0
2013-04-23 14:10:00,21.24,21.25,21.2,21.2,26400.0,17.7742,17.7826,17.7407,17.7407,26400.0
2013-04-23 14:20:00,21.2,21.22,21.19,21.19,28000.0,17.7407,17.7575,17.7324,17.7324,28000.0
2013-04-23 14:30:00,21.19,21.2,21.16,21.19,21600.0,17.7324,17.7407,17.7072,17.7324,21600.0
2013-04-23 14:40:00,21.19,21.21,21.18,21.21,27600.0,17.7324,17.7491,17.724,17.7491,27600.0
2013-04-23 14:50:00,21.2,21.23,21.2,21.23,36000.0,17.7407,17.7658,17.7407,17.7658,36000.0
2013-04-23 15:00:00,21.22,21.25,21.22,21.24,29600.0,17.7575,17.7826,17.7575,17.7742,29600.0
2013-04-23 15:10:00,21.24,21.25,21.23,21.23,23200.0,17.7742,17.7826,17.7658,17.7658,23200.0
2013-04-23 15:20:00,21.24,21.26,21.23,21.25,22800.0,17.7742,17.7909,17.7658,17.7826,22800.0
2013-04-23 15:30:00,21.26,21.27,21.26,21.27,46800.0,17.7909,17.7993,17.7909,17.7993,46800.0
2013-04-23 15:40:00,21.27,21.29,21.25,21.29,116400.0,17.7993,17.816,17.7826,17.816,116400.0
2013-04-23 15:50:00,21.29,21.32,21.28,21.32,368800.0,17.816,17.8411,17.8077,17.8411,368800.0
2013-04-24 09:30:00,21.33,21.38,21.33,21.38,51600.0,17.8495,17.8914,17.8495,17.8914,51600.0
2013-04-24 09:40:00,21.37,21.39,21.33,21.38,62400.0,17.883,17.8997,17.8495,17.8914,62400.0
2013-04-24 09:50:00,21.37,21.39,21.36,21.38,89600.0,17.883,17.8997,17.8746,17.8914,89600.0
2013-04-24 10:00:00,21.39,21.41,21.37,21.38,150400.0,17.8997,17.9165,17.883,17.8914,150400.0
2013-04-24 10:10:00,21.38,21.39,21.35,21.35,155600.0,17.8914,17.8997,17.8662,17.8662,155600.0
2013-04-24 10:20:00,21.36,21.36,21.28,21.34,82400.0,17.8746,17.8746,17.8077,17.8579,82400.0
2013-04-24 10:30:00,21.34,21.38,21.34,21.36,54800.0,17.8579,17.8914,17.8579,17.8746,54800.0
2013-04-24 10:40:00,21.36,21.4,21.35,21.39,91600.0,17.8746,17.9081,17.8662,17.8997,91600.0
2013-04-24 10:50:00,21.39,21.41,21.37,21.4,56400.0,17.8997,17.9165,17.883,17.9081,56400.0
2013-04-24 11:00:00,21.4,21.4,21.34,21.34,89600.0,17.9081,17.9081,17.8579,17.8579,89600.0
2013-04-24 11:10:00,21.35,21.36,21.33,21.35,59200.0,17.8662,17.8746,17.8495,17.8662,59200.0
2013-04-24 11:20:00,21.35,21.38,21.33,21.38,144000.0,17.8662,17.8914,17.8495,17.8914,144000.0
2013-04-24 11:30:00,21.39,21.4,21.36,21.36,110400.0,17.8997,17.9081,17.8746,17.8746,110400.0
2013-04-24 11:40:00,21.36,21.39,21.36,21.38,12400.0,17.8746,17.8997,17.8746,17.8914,12400.0
2013-04-24 11:50:00,21.39,21.4,21.39,21.4,21600.0,17.8997,17.9081,17.8997,17.9081,21600.0
2013-04-24 12:00:00,21.4,21.4,21.38,21.38,11200.0,17.9081,17.9081,17.8914,17.8914,11200.0
2013-04-24 12:10:00,21.38,21.39,21.36,21.36,17600.0,17.8914,17.8997,17.8746,17.8746,17600.0
2013-04-24 12:20:00,21.37,21.38,21.36,21.37,38800.0,17.883,17.8914,17.8746,17.883,38800.0
2013-04-24 12:30:00,21.37,21.4,21.36,21.37,32400.0,17.883,17.9081,17.8746,17.883,32400.0
2013-04-24 12:40:00,21.36,21.36,21.35,21.36,15200.0,17.8746,17.8746,17.8662,17.8746,15200.0
2013-04-24 12:50:00,21.35,21.37,21.35,21.36,18400.0,17.8662,17.883,17.8662,17.8746,18400.0
2013-04-24 13:00:00,21.36,21.39,21.36,21.39,33600.0,17.8746,17.8997,17.8746,17.8997,33600.0
2013-04-24 13:10:00,21.39,21.41,21.39,21.41,66000.0,17.8997,17.9165,17.8997,17.9165,66000.0
2013-04-24 13:20:00,21.41,21.42,21.4,21.41,92000.0,17.9165,17.9248,17.9081,17.9165,92000.0
2013-04-24 13:30:00,21.4,21.42,21.39,21.42,17600.0,17.9081,17.9248,17.8997,17.9248,17600.0
2013-04-24 13:40:00,21.41,21.42,21.4,21.41,55600.0,17.9165,17.9248,17.9081,17.9165,55600.0
2013-04-24 13:50:00,21.41,21.42,21.4,21.41,75200.0,17.9165,17.9248,17.9081,17.9165,75200.0
2013-04-24 14:00:00,21.41,21.44,21.41,21.42,113600.0,17.9165,17.9416,17.9165,17.9248,113600.0
2013-04-24 14:10:00,21.43,21.46,21.42,21.46,73600.0,17.9332,17.9583,17.9248,17.9583,73600.0
2013-04-24 14:20:00,21.46,21.47,21.45,21.46,22000.0,17.9583,17.9667,17.9499,17.9583,22000.0
2013-04-24 14:30:00,21.46,21.47,21.45,21.47,48400.0,17.9583,17.9667,17.9499,17.9667,48400.0
2013-04-24 14:40:00,21.47,21.47,21.43,21.43,11600.0,17.9667,17.9667,17.9332,17.9332,11600.0
2013-04-24 14:50:00,21.44,21.45,21.43,21.45,49600.0,17.9416,17.9499,17.9332,17.9499,49600.0
2013-04-24 15:00:00,21.45,21.46,21.45,21.46,44000.0,17.9499,17.9583,17.9499,17.9583,44000.0
2013-04-24 15:10:00,21.46,21.46,21.44,21.45,45600.0,17.9583,17.9583,17.9416,17.9499,45600.0
2013-04-24 15:20:00,21.45,21.46,21.43,21.45,118000.0,17.9499,17.9583,17.9332,17.9499,118000.0
2013-04-24 15:30:00,21.45,21.46,21.43,21.45,84800.0,17.9499,17.9583,17.9332,17.9499,84800.0
2013-04-24 15:40:00,21.45,21.46,21.44,21.45,50400.0,17.9499,17.9583,17.9416,17.9499,50400.0
2013-04-24 15:50:00,21.45,21.46,21.42,21.44,195200.0,17.9499,17.9583,17.9248,17.9416,195200.0
2013-04-25 09:30:00,21.52,21.55,21.5,21.55,61200.0,18.0085,18.0336,17.9918,18.0336,61200.0
2013-04-25 09:40:00,21.55,21.58,21.53,21.55,60800.0,18.0336,18.0587,18.0169,18.0336,60800.0
2013-04-25 09:50:00,21.56,21.66,21.56,21.65,105600.0,18.042,18.1257,18.042,18.1173,105600.0
2013-04-25 10:00:00,21.64,21.68,21.64,21.67,22000.0,18.1089,18.1424,18.1089,18.134,22000.0
2013-04-25 10:10:00,21.66,21.67,21.65,21.67,12800.0,18.1257,18.134,18.1173,18.134,12800.0
2013-04-25 10:20:00,21.67,21.69,21.66,21.68,25200.0,18.134,18.1508,18.1257,18.1424,25200.0
2013-04-25 10:30:00,21.69,21.69,21.65,21.66,22400.0,18.1508,18.1508,18.1173,18.1257,22400.0
2013-04-25 10:40:00,21.66,21.67,21.66,21.66,8000.0,18.1257,18.134,18.1257,18.1257,8000.0
2013-04-25 10:50:00,21.66,21.68,21.66,21.68,45200.0,18.1257,18.1424,18.1257,18.1424,45200.0
2013-04-25 11:00:00,21.68,21.71,21.68,21.68,41200.0,18.1424,18.1675,18.1424,18.1424,41200.0
2013-04-25 11:10:00,21.68,21.68,21.67,21.68,30400.0,18.1424,18.1424,18.134,18.1424,30400.0
2013-04-25 11:20:00,21.68,21.69,21.68,21.68,22000.0,18.1424,18.1508,18.1424,18.1424,22000.0
2013-04-25 11:30:00,21.68,21.7,21.68,21.69,9600.0,18.1424,18.1591,18.1424,18.1508,9600.0
2013-04-25 11:40:00,21.69,21.69,21.68,21.68,27200.0,18.1508,18.1508,18.1424,18.1424,27200.0
2013-04-25 11:50:00,21.67,21.67,21.66,21.67,76000.0,18.134,18.134,18.1257,18.134,76000.0
2013-04-25 12:00:00,21.67,21.68,21.67,21.68,46000.0,18.134,18.1424,18.134,18.1424,46000.0
2013-04-25 12:10:00,21.68,21.7,21.67,21.68,85600.0,18.1424,18.1591,18.134,18.1424,85600.0
2013-04-25 12:20:00,21.68,21.68,21.66,21.66,59200.0,18.1424,18.1424,18.1257,18.1257,59200.0
2013-04-25 12:30:00,21.66,21.68,21.66,21.67,14000.0,18.1257,18.1424,18.1257,18.134,14000.0
2013-04-25 12:40:00,21.67,21.7,21.67,21.7,14000.0,18.134,18.1591,18.134,18.1591,14000.0
2013-04-25 12:50:00,21.69,21.7,21.69,21.7,55200.0,18.1508,18.1591,18.1508,18.1591,55200.0
2013-04-25 13:00:00,21.69,21.7,21.68,21.68,30400.0,18.1508,18.1591,18.1424,18.1424,30400.0
2013-04-25 13:10:00,21.69,21.71,21.68,21.7,18400.0,18.1508,18.1675,18.1424,18.1591,18400.0
2013-04-25 13:20:00,21.71,21.72,21.7,21.72,20000.0,18.1675,18.1759,18.1591,18.1759,20000.0
2013-04-25 13:30:00,21.72,21.72,21.71,21.72,7200.0,18.1759,18.1759,18.1675,18.1759,7200.0
2013-04-25 13:40:00,21.71,21.71,21.7,21.7,4800.0,18.1675,18.1675,18.1591,18.1591,4800.0
2013-04-25 13:50:00,21.7,21.72,21.7,21.72,17600.0,18.1591,18.1759,18.1591,18.1759,17600.0
2013-04-25 14:00:00,21.71,21.72,21.71,21.71,33600.0,18.1675,18.1759,18.1675,18.1675,33600.0
2013-04-25 14:10:00,21.71,21.71,21.7,21.7,17600.0,18.1675,18.1675,18.1591,18.1591,17600.0
2013-04-25 14:20:00,21.7,21.7,21.7,21.7,12800.0,18.1591,18.1591,18.1591,18.1591,12800.0
2013-04-25 14:30:00,21.7,21.7,21.68,21.7,34000.0,18.1591,18.1591,18.1424,18.1591,34000.0
2013-04-25 14:40:00,21.69,21.72,21.68,21.69,50000.0,18.1508,18.1759,18.1424,18.1508,50000.0
2013-04-25 14:50:00,21.68,21.69,21.66,21.66,20800.0,18.1424,18.1508,18.1257,18.1257,20800.0
2013-04-25 15:00:00,21.66,21.67,21.63,21.65,20000.0,18.1257,18.134,18.1006,18.1173,20000.0
2013-04-25 15:10:00,21.64,21.64,21.59,21.6,72800.0,18.1089,18.1089,18.0671,18.0755,72800.0
2013-04-25 15:20:00,21.6,21.61,21.59,21.61,16800.0,18.0755,18.0838,18.0671,18.0838,16800.0
2013-04-25 15:30:00,21.6,21.63,21.59,21.63,64000.0,18.0755,18.1006,18.0671,18.1006,64000.0
2013-04-25 15:40:00,21.63,21.63,21.61,21.63,46400.0,18.1006,18.1006,18.0838,18.1006,46400.0
2013-04-25 15:50:00,21.62,21.63,21.57,21.59,328800.0,18.0922,18.1006,18.0503,18.0671,328800.0
2013-04-26 09:30:00,21.56,21.66,21.52,21.52,63600.0,18.042,18.1257,18.0085,18.0085,63600.0
2013-04-26 09:40:00,21.51,21.54,21.49,21.52,118400.0,18.0001,18.0252,17.9834,18.0085,118400.0
2013-04-26 09:50:00,21.53,21.58,21.53,21.58,21600.0,18.0169,18.0587,18.0169,18.0587,21600.0
2013-04-26 10:00:00,21.59,21.59,21.5,21.5,31200.0,18.0671,18.0671,17.9918,17.9918,31200.0
2013-04-26 10:10:00,21.52,21.52,21.46,21.49,45600.0,18.0085,18.0085,17.9583,17.9834,45600.0
2013-04-26 10:20:00,21.49,21.53,21.47,21.53,18800.0,17.9834,18.0169,17.9667,18.0169,18800.0
2013-04-26 10:30:00,21.52,21.52,21.49,21.5,31600.0,18.0085,18.0085,17.9834,17.9918,31600.0
2013-04-26 10:40:00,21.51,21.52,21.5,21.51,36800.0,18.0001,18.0085,17.9918,18.0001,36800.0
2013-04-26 10:50:00,21.51,21.51,21.46,21.49,48800.0,18.0001,18.0001,17.9583,17.9834,48800.0
2013-04-26 11:00:00,21.49,21.5,21.48,21.5,2800.0,17.9834,17.9918,17.975,17.9918,2800.0
2013-04-26 11:10:00,21.49,21.52,21.48,21.51,16400.0,17.9834,18.0085,17.975,18.0001,16400.0
2013-04-26 11:20:00,21.5,21.51,21.48,21.48,16800.0,17.9918,18.0001,17.975,17.975,16800.0
2013-04-26 11:30:00,21.49,21.49,21.45,21.45,22400.0,17.9834,17.9834,17.9499,17.9499,22400.0
2013-04-26 11:40:00,21.44,21.46,21.43,21.43,18000.0,17.9416,17.9583,17.9332,17.9332,18000.0
2013-04-26 11:50:00,21.42,21.42,21.41,21.42,56400.0,17.9248,17.9248,17.9165,17.9248,56400.0
2013-04-26 12:00:00,21.41,21.45,21.4,21.44,100400.0,17.9165,17.9499,17.9081,17.9416,100400.0
2013-04-26 12:10:00,21.44,21.44,21.42,21.43,23600.0,17.9416,17.9416,17.9248,17.9332,23600.0
2013-04-26 12:20:00,21.42,21.42,21.41,21.41,14800.0,17.9248,17.9248,17.9165,17.9165,14800.0
2013-04-26 12:30:00,21.41,21.42,21.4,21.41,86400.0,17.9165,17.9248,17.9081,17.9165,86400.0
2013-04-26 12:40:00,21.41,21.43,21.4,21.42,345600.0,17.9165,17.9332,17.9081,17.9248,345600.0
2013-04-26 12:50:00,21.43,21.44,21.43,21.43,18000.0,17.9332,17.9416,17.9332,17.9332,18000.0
2013-04-26 13:00:00,21.44,21.44,21.41,21.42,16400.0,17.9416,17.9416,17.9165,17.9248,16400.0
2013-04-26 13:10:00,21.43,21.45,21.42,21.45,42400.0,17.9332,17.9499,17.9248,17.9499,42400.0
2013-04-26 13:20:00,21.45,21.49,21.45,21.49,20400.0,17.9499,17.9834,17.9499,17.9834,20400.0
2013-04-26 13:30:00,21.47,21.48,21.46,21.46,25600.0,17.9667,17.975,17.9583,17.9583,25600.0
2013-04-26 13:40:00,21.46,21.5,21.45,21.49,21200.0,17.9583,17.9918,17.9499,17.9834,21200.0
2013-04-26 13:50:00,21.49,21.49,21.48,21.48,16800.0,17.9834,17.9834,17.975,17.975,16800.0
2013-04-26 14:00:00,21.49,21.5,21.46,21.49,23600.0,17.9834,17.9918,17.9583,17.9834,23600.0
2013-04-26 14:10:00,21.48,21.48,21.47,21.47,23600.0,17.975,17.975,17.9667,17.9667,23600.0
2013-04-26 14:20:00,21.46,21.47,21.46,21.47,16400.0,17.9583,17.9667,17.9583,17.9667,16400.0
2013-04-26 14:30:00,21.46,21.48,21.46,21.48,15600.0,17.9583,17.975,17.9583,17.975,15600.0
2013-04-26 14:40:00,21.48,21.48,21.46,21.48,33200.0,17.975,17.975,17.9583,17.975,33200.0
2013-04-26 14:50:00,21.48,21.48,21.46,21.46,32800.0,17.975,17.975,17.9583,17.9583,32800.0
2013-04-26 15:00:00,21.47,21.5,21.47,21.5,25200.0,17.9667,17.9918,17.9667,17.9918,25200.0
2013-04-26 15:10:00,21.5,21.5,21.48,21.48,24000.0,17.9918,17.9918,17.975,17.975,24000.0
2013-04-26 15:20:00,21.49,21.49,21.48,21.49,20000.0,17.9834,17.9834,17.975,17.9834,20000.0
2013-04-26 15:30:00,21.49,21.5,21.49,21.5,74000.0,17.9834,17.9918,17.9834,17.9918,74000.0
2013-04-26 15:40:00,21.5,21.51,21.48,21.49,18400.0,17.9918,18.0001,17.975,17.9834,18400.0
2013-04-26 15:50:00,21.5,21.5,21.46,21.47,364800.0,17.9918,17.9918,17.9583,17.9667,364800.0
2013-04-29 09:30:00,21.57,21.61,21.51,21.54,76400.0,18.0503,18.0838,18.0001,18.0252,76400.0
2013-04-29 09:40:00,21.53,21.54,21.52,21.54,16800.0,18.0169,18.0252,18.0085,18.0252,16800.0
2013-04-29 09:50:00,21.53,21.57,21.53,21.57,64800.0,18.0169,18.0503,18.0169,18.0503,64800.0
2013-04-29 10:00:00,21.58,21.65,21.57,21.65,50000.0,18.0587,18.1173,18.0503,18.1173,50000.0
2013-04-29 10:10:00,21.65,21.65,21.62,21.62,18400.0,18.1173,18.1173,18.0922,18.0922,18400.0
2013-04-29 10:20:00,21.63,21.64,21.62,21.63,14400.0,18.1006,18.1089,18.0922,18.1006,14400.0
2013-04-29 10:30:00,21.63,21.63,21.61,21.61,12000.0,18.1006,18.1006,18.0838,18.0838,12000.0
2013-04-29 10:40:00,21.61,21.63,21.61,21.63,16800.0,18.0838,18.1006,18.0838,18.1006,16800.0
2013-04-29 10:50:00,21.63,21.64,21.63,21.64,28000.0,18.1006,18.1089,18.1006,18.1089,28000.0
2013-04-29 11:00:00,21.63,21.63,21.62,21.63,22400.0,18.1006,18.1006,18.0922,18.1006,22400.0
2013-04-29 11:10:00,21.63,21.63,21.61,21.61,16800.0,18.1006,18.1006,18.0838,18.0838,16800.0
2013-04-29 11:20:00,21.62,21.63,21.61,21.63,250400.0,18.0922,18.1006,18.0838,18.1006,250400.0
2013-04-29 11:30:00,21.63,21.63,21.62,21.62,21600.0,18.1006,18.1006,18.0922,18.0922,21600.0
2013-04-29 11:40:00,21.62,21.63,21.61,21.61,17200.0,18.0922,18.1006,18.0838,18.0838,17200.0
2013-04-29 11:50:00,21.62,21.63,21.62,21.63,10800.0,18.0922,18.1006,18.0922,18.1006,10800.0
2013-04-29 12:00:00,21.63,21.65,21.63,21.65,17200.0,18.1006,18.1173,18.1006,18.1173,17200.0
2013-04-29 12:10:00,21.65,21.65,21.64,21.65,42800.0,18.1173,18.1173,18.1089,18.1173,42800.0
2013-04-29 12:20:00,21.65,21.66,21.65,21.65,20400.0,18.1173,18.1257,18.1173,18.1173,20400.0
2013-04-29 12:30:00,21.65,21.66,21.64,21.65,12400.0,18.1173,18.1257,18.1089,18.1173,12400.0
2013-04-29 12:40:00,21.66,21.66,21.64,21.64,18800.0,18.1257,18.1257,18.1089,18.1089,18800.0
2013-04-29 12:50:00,21.65,21.65,21.63,21.63,10400.0,18.1173,18.1173,18.1006,18.1006,10400.0
2013-04-29 13:00:00,21.64,21.64,21.61,21.62,34800.0,18.1089,18.1089,18.0838,18.0922,34800.0
2013-04-29 13:10:00,21.62,21.62,21.62,21.62,12000.0,18.0922,18.0922,18.0922,18.0922,12000.0
2013-04-29 13:20:00,21.62,21.63,21.61,21.63,55200.0,18.0922,18.1006,18.0838,18.1006,55200.0
2013-04-29 13:30:00,21.62,21.63,21.62,21.63,17200.0,18.0922,18.1006,18.0922,18.1006,17200.0
2013-04-29 13:40:00,21.63,21.64,21.63,21.64,15600.0,18.1006,18.1089,18.1006,18.1089,15600.0
2013-04-29 13:50:00,21.65,21.66,21.65,21.66,18800.0,18.1173,18.1257,18.1173,18.1257,18800.0
2013-04-29 14:00:00,21.66,21.66,21.65,21.66,15600.0,18.1257,18.1257,18.1173,18.1257,15600.0
2013-04-29 14:10:00,21.66,21.66,21.64,21.65,22800.0,18.1257,18.1257,18.1089,18.1173,22800.0
2013-04-29 14:20:00,21.65,21.66,21.64,21.65,5600.0,18.1173,18.1257,18.1089,18.1173,5600.0
2013-04-29 14:30:00,21.66,21.66,21.64,21.65,31600.0,18.1257,18.1257,18.1089,18.1173,31600.0
2013-04-29 14:40:00,21.65,21.66,21.64,21.65,17200.0,18.1173,18.1257,18.1089,18.1173,17200.0
2013-04-29 14:50:00,21.65,21.65,21.64,21.64,14800.0,18.1173,18.1173,18.1089,18.1089,14800.0
2013-04-29 15:00:00,21.64,21.64,21.6,21.61,78800.0,18.1089,18.1089,18.0755,18.0838,78800.0
2013-04-29 15:10:00,21.61,21.63,21.61,21.62,23200.0,18.0838,18.1006,18.0838,18.0922,23200.0
2013-04-29 15:20:00,21.62,21.63,21.61,21.63,74000.0,18.0922,18.1006,18.0838,18.1006,74000.0
2013-04-29 15:30:00,21.62,21.65,21.62,21.64,45600.0,18.0922,18.1173,18.0922,18.1089,45600.0
2013-04-29 15:40:00,21.64,21.65,21.63,21.63,41200.0,18.1089,18.1173,18.1006,18.1006,41200.0
2013-04-29 15:50:00,21.63,21.63,21.6,21.61,84400.0,18.1006,18.1006,18.0755,18.0838,84400.0
2013-04-30 09:30:00,21.61,21.67,21.61,21.64,128400.0,18.0838,18.134,18.0838,18.1089,128400.0
2013-04-30 09:40:00,21.64,21.64,21.57,21.59,82800.0,18.1089,18.1089,18.0503,18.0671,82800.0
2013-04-30 09:50:00,21.6,21.6,21.54,21.55,62800.0,18.0755,18.0755,18.0252,18.0336,62800.0
2013-04-30 10:00:00,21.55,21.59,21.53,21.57,76000.0,18.0336,18.0671,18.0169,18.0503,76000.0
2013-04-30 10:10:00,21.58,21.61,21.57,21.59,64000.0,18.0587,18.0838,18.0503,18.0671,64000.0
2013-04-30 10:20:00,21.6,21.6,21.57,21.57,73600.0,18.0755,18.0755,18.0503,18.0503,73600.0
2013-04-30 10:30:00,21.57,21.61,21.56,21.61,114800.0,18.0503,18.0838,18.042,18.0838,114800.0
2013-04-30 10:40:00,21.61,21.64,21.6,21.64,181200.0,18.0838,18.1089,18.0755,18.1089,181200.0
2013-04-30 10:50:00,21.64,21.65,21.61,21.62,118400.0,18.1089,18.1173,18.0838,18.0922,118400.0
2013-04-30 11:00:00,21.62,21.64,21.61,21.64,69200.0,18.0922,18.1089,18.0838,18.1089,69200.0
2013-04-30 11:10:00,21.64,21.64,21.63,21.63,136000.0,18.1089,18.1089,18.1006,18.1006,136000.0
2013-04-30 11:20:00,21.63,21.64,21.63,21.64,61200.0,18.1006,18.1089,18.1006,18.1089,61200.0
2013-04-30 11:30:00,21.64,21.68,21.64,21.68,85200.0,18.1089,18.1424,18.1089,18.1424,85200.0
2013-04-30 11:40:00,21.68,21.7,21.68,21.69,64000.0,18.1424,18.1591,18.1424,18.1508,64000.0
2013-04-30 11:50:00,21.69,21.71,21.69,21.7,59600.0,18.1508,18.1675,18.1508,18.1591,59600.0
2013-04-30 12:00:00,21.7,21.71,21.69,21.7,233600.0,18.1591,18.1675,18.1508,18.1591,233600.0
2013-04-30 12:10:00,21.7,21.71,21.68,21.69,430000.0,18.1591,18.1675,18.1424,18.1508,430000.0
2013-04-30 12:20:00,21.69,21.69,21.68,21.68,249200.0,18.1508,18.1508,18.1424,18.1424,249200.0
2013-04-30 12:30:00,21.68,21.69,21.68,21.69,102800.0,18.1424,18.1508,18.1424,18.1508,102800.0
2013-04-30 12:40:00,21.7,21.73,21.69,21.73,124400.0,18.1591,18.1842,18.1508,18.1842,124400.0
2013-04-30 12:50:00,21.73,21.74,21.73,21.73,112800.0,18.1842,18.1926,18.1842,18.1842,112800.0
2013-04-30 13:00:00,21.74,21.74,21.72,21.73,22000.0,18.1926,18.1926,18.1759,18.1842,22000.0
2013-04-30 13:10:00,21.72,21.72,21.72,21.72,29600.0,18.1759,18.1759,18.1759,18.1759,29600.0
2013-04-30 13:20:00,21.72,21.72,21.71,21.71,24000.0,18.1759,18.1759,18.1675,18.1675,24000.0
2013-04-30 13:30:00,21.71,21.71,21.7,21.71,6000.0,18.1675,18.1675,18.1591,18.1675,6000.0
2013-04-30 13:40:00,21.7,21.72,21.7,21.72,9600.0,18.1591,18.1759,18.1591,18.1759,9600.0
2013-04-30 13:50:00,21.72,21.72,21.7,21.71,14000.0,18.1759,18.1759,18.1591,18.1675,14000.0
2013-04-30 14:00:00,21.71,21.71,21.68,21.68,32000.0,18.1675,18.1675,18.1424,18.1424,32000.0
2013-04-30 14:10:00,21.68,21.7,21.68,21.69,22000.0,18.1424,18.1591,18.1424,18.1508,22000.0
2013-04-30 14:20:00,21.69,21.71,21.68,21.7,29600.0,18.1508,18.1675,18.1424,18.1591,29600.0
2013-04-30 14:30:00,21.71,21.71,21.67,21.69,23600.0,18.1675,18.1675,18.134,18.1508,23600.0
2013-04-30 14:40:00,21.7,21.71,21.69,21.7,78400.0,18.1591,18.1675,18.1508,18.1591,78400.0
2013-04-30 14:50:00,21.7,21.71,21.69,21.7,86400.0,18.1591,18.1675,18.1508,18.1591,86400.0
2013-04-30 15:00:00,21.7,21.7,21.68,21.69,27200.0,18.1591,18.1591,18.1424,18.1508,27200.0
2013-04-30 15:10:00,21.68,21.7,21.68,21.69,16000.0,18.1424,18.1591,18.1424,18.1508,16000.0
2013-04-30 15:20:00,21.69,21.7,21.68,21.7,32000.0,18.1508,18.1591,18.1424,18.1591,32000.0
2013-04-30 15:30:00,21.7,21.72,21.69,21.71,102800.0,18.1591,18.1759,18.1508,18.1675,102800.0
2013-04-30 15:40:00,21.71,21.71,21.7,21.71,269600.0,18.1675,18.1675,18.1591,18.1675,269600.0
2013-04-30 15:50:00,21.71,21.73,21.7,21.73,588800.0,18.1675,18.1842,18.1591,18.1842,588800.0
2013-05-01 09:30:00,21.67,21.68,21.61,21.66,206400.0,18.134,18.1424,18.0838,18.1257,206400.0
2013-05-01 09:40:00,21.65,21.68,21.6,21.61,141600.0,18.1173,18.1424,18.0755,18.0838,141600.0
2013-05-01 09:50:00,21.61,21.61,21.5,21.51,204800.0,18.0838,18.0838,17.9918,18.0001,204800.0
2013-05-01 10:00:00,21.51,21.53,21.44,21.46,84400.0,18.0001,18.0169,17.9416,17.9583,84400.0
2013-05-01 10:10:00,21.46,21.47,21.4,21.42,64000.0,17.9583,17.9667,17.9081,17.9248,64000.0
2013-05-01 10:20:00,21.41,21.45,21.41,21.41,27200.0,17.9165,17.9499,17.9165,17.9165,27200.0
2013-05-01 10:30:00,21.41,21.46,21.39,21.46,43200.0,17.9165,17.9583,17.8997,17.9583,43200.0
2013-05-01 10:40:00,21.46,21.46,21.43,21.44,30800.0,17.9583,17.9583,17.9332,17.9416,30800.0
2013-05-01 10:50:00,21.45,21.46,21.43,21.45,72000.0,17.9499,17.9583,17.9332,17.9499,72000.0
2013-05-01 11:00:00,21.44,21.45,21.41,21.45,100400.0,17.9416,17.9499,17.9165,17.9499,100400.0
2013-05-01 11:10:00,21.44,21.45,21.43,21.43,42400.0,17.9416,17.9499,17.9332,17.9332,42400.0
2013-05-01 11:20:00,21.43,21.44,21.42,21.43,306000.0,17.9332,17.9416,17.9248,17.9332,306000.0
2013-05-01 11:30:00,21.43,21.44,21.42,21.42,42800.0,17.9332,17.9416,17.9248,17.9248,42800.0
2013-05-01 11:40:00,21.42,21.42,21.35,21.37,164000.0,17.9248,17.9248,17.8662,17.883,164000.0
2013-05-01 11:50:00,21.37,21.41,21.37,21.41,26400.0,17.883,17.9165,17.883,17.9165,26400.0
2013-05-01 12:00:00,21.41,21.41,21.39,21.39,13200.0,17.9165,17.9165,17.8997,17.8997,13200.0
2013-05-01 12:10:00,21.38,21.4,21.37,21.4,33200.0,17.8914,17.9081,17.883,17.9081,33200.0
2013-05-01 12:20:00,21.4,21.41,21.39,21.4,88800.0,17.9081,17.9165,17.8997,17.9081,88800.0
2013-05-01 12:30:00,21.4,21.4,21.39,21.39,40800.0,17.9081,17.9081,17.8997,17.8997,40800.0
2013-05-01 12:40:00,21.39,21.41,21.39,21.4,43600.0,17.8997,17.9165,17.8997,17.9081,43600.0
2013-05-01 12:50:00,21.41,21.41,21.35,21.35,17600.0,17.9165,17.9165,17.8662,17.8662,17600.0
2013-05-01 13:00:00,21.36,21.36,21.31,21.31,16000.0,17.8746,17.8746,17.8328,17.8328,16000.0
2013-05-01 13:10:00,21.32,21.32,21.31,21.32,46400.0,17.8411,17.8411,17.8328,17.8411,46400.0
2013-05-01 13:20:00,21.32,21.36,21.3,21.36,57600.0,17.8411,17.8746,17.8244,17.8746,57600.0
2013-05-01 13:30:00,21.36,21.37,21.33,21.34,36000.0,17.8746,17.883,17.8495,17.8579,36000.0
2013-05-01 13:40:00,21.33,21.33,21.28,21.29,20400.0,17.8495,17.8495,17.8077,17.816,20400.0
2013-05-01 13:50:00,21.29,21.31,21.27,21.3,92000.0,17.816,17.8328,17.7993,17.8244,92000.0
2013-05-01 14:00:00,21.31,21.4,21.31,21.39,52000.0,17.8328,17.9081,17.8328,17.8997,52000.0
2013-05-01 14:10:00,21.38,21.38,21.33,21.35,66400.0,17.8914,17.8914,17.8495,17.8662,66400.0
2013-05-01 14:20:00,21.36,21.42,21.36,21.38,61600.0,17.8746,17.9248,17.8746,17.8914,61600.0
2013-05-01 14:30:00,21.38,21.38,21.32,21.33,33200.0,17.8914,17.8914,17.8411,17.8495,33200.0
2013-05-01 14:40:00,21.34,21.34,21.33,21.34,17600.0,17.8579,17.8579,17.8495,17.8579,17600.0
2013-05-01 14:50:00,21.34,21.35,21.32,21.34,38000.0,17.8579,17.8662,17.8411,17.8579,38000.0
2013-05-01 15:00:00,21.33,21.35,21.32,21.32,46800.0,17.8495,17.8662,17.8411,17.8411,46800.0
2013-05-01 15:10:00,21.32,21.33,21.29,21.3,58800.0,17.8411,17.8495,17.816,17.8244,58800.0
2013-05-01 15:20:00,21.31,21.31,21.25,21.26,53600.0,17.8328,17.8328,17.7826,17.7909,53600.0
2013-05-01 15:30:00,21.27,21.31,21.27,21.29,170400.0,17.7993,17.8328,17.7993,17.816,170400.0
2013-05-01 15:40:00,21.29,21.31,21.25,21.3,236000.0,17.816,17.8328,17.7826,17.8244,236000.0
2013-05-01 15:50:00,21.3,21.31,21.24,21.25,596000.0,17.8244,17.8328,17.7742,17.7826,596000.0
2013-05-02 09:30:00,21.36,21.43,21.33,21.39,328000.0,17.8746,17.9332,17.8495,17.8997,328000.0
2013-05-02 09:40:00,21.36,21.38,21.35,21.37,61200.0,17.8746,17.8914,17.8662,17.883,61200.0
2013-05-02 09:50:00,21.37,21.38,21.35,21.35,23600.0,17.883,17.8914,17.8662,17.8662,23600.0
2013-05-02 10:00:00,21.36,21.38,21.34,21.37,47200.0,17.8746,17.8914,17.8579,17.883,47200.0
2013-05-02 10:10:00,21.37,21.45,21.37,21.44,96400.0,17.883,17.9499,17.883,17.9416,96400.0
2013-05-02 10:20:00,21.45,21.48,21.43,21.48,257600.0,17.9499,17.975,17.9332,17.975,257600.0
2013-05-02 10:30:00,21.48,21.5,21.46,21.49,54800.0,17.975,17.9918,17.9583,17.9834,54800.0
2013-05-02 10:40:00,21.49,21.5,21.47,21.48,319200.0,17.9834,17.9918,17.9667,17.975,319200.0
2013-05-02 10:50:00,21.48,21.5,21.48,21.5,81200.0,17.975,17.9918,17.975,17.9918,81200.0
2013-05-02 11:00:00,21.5,21.51,21.5,21.5,65200.0,17.9918,18.0001,17.9918,17.9918,65200.0
2013-05-02 11:10:00,21.51,21.58,21.51,21.56,140800.0,18.0001,18.0587,18.0001,18.042,140800.0
2013-05-02 11:20:00,21.57,21.58,21.56,21.57,96400.0,18.0503,18.0587,18.042,18.0503,96400.0
2013-05-02 11:30:00,21.57,21.58,21.55,21.55,95200.0,18.0503,18.0587,18.0336,18.0336,95200.0
2013-05-02 11:40:00,21.56,21.6,21.55,21.59,94800.0,18.042,18.0755,18.0336,18.0671,94800.0
2013-05-02 11:50:00,21.58,21.6,21.58,21.58,76000.0,18.0587,18.0755,18.0587,18.0587,76000.0
2013-05-02 12:00:00,21.59,21.59,21.56,21.56,113200.0,18.0671,18.0671,18.042,18.042,113200.0
2013-05-02 12:10:00,21.56,21.56,21.54,21.55,51600.0,18.042,18.042,18.0252,18.0336,51600.0
2013-05-02 12:20:00,21.55,21.55,21.52,21.53,90800.0,18.0336,18.0336,18.0085,18.0169,90800.0
2013-05-02 12:30:00,21.53,21.54,21.53,21.53,80800.0,18.0169,18.0252,18.0169,18.0169,80800.0
2013-05-02 12:40:00,21.53,21.55,21.53,21.54,69600.0,18.0169,18.0336,18.0169,18.0252,69600.0
2013-05-02 12:50:00,21.54,21.57,21.54,21.56,99600.0,18.0252,18.0503,18.0252,18.042,99600.0
2013-05-02 13:00:00,21.56,21.58,21.56,21.58,35200.0,18.042,18.0587,18.042,18.0587,35200.0
2013-05-02 13:10:00,21.58,21.59,21.56,21.58,64800.0,18.0587,18.0671,18.042,18.0587,64800.0
2013-05-02 13:20:00,21.59,21.6,21.58,21.59,64400.0,18.0671,18.0755,18.0587,18.0671,64400.0
2013-05-02 13:30:00,21.59,21.61,21.58,21.59,32400.0,18.0671,18.0838,18.0587,18.0671,32400.0
2013-05-02 13:40:00,21.59,21.6,21.59,21.59,23200.0,18.0671,18.0755,18.0671,18.0671,23200.0
2013-05-02 13:50:00,21.59,21.6,21.59,21.6,7600.0,18.0671,18.0755,18.0671,18.0755,7600.0
2013-05-02 14:00:00,21.6,21.61,21.59,21.59,23600.0,18.0755,18.0838,18.0671,18.0671,23600.0
2013-05-02 14:10:00,21.59,21.6,21.57,21.59,30400.0,18.0671,18.0755,18.0503,18.0671,30400.0
2013-05-02 14:20:00,21.59,21.59,21.58,21.59,14400.0,18.0671,18.0671,18.0587,18.0671,14400.0
2013-05-02 14:30:00,21.59,21.61,21.59,21.61,17200.0,18.0671,18.0838,18.0671,18.0838,17200.0
2013-05-02 14:40:00,21.61,21.61,21.6,21.6,49200.0,18.0838,18.0838,18.0755,18.0755,49200.0
2013-05-02 14:50:00,21.61,21.61,21.6,21.61,72400.0,18.0838,18.0838,18.0755,18.0838,72400.0
2013-05-02 15:00:00,21.61,21.61,21.6,21.6,55600.0,18.0838,18.0838,18.0755,18.0755,55600.0
2013-05-02 15:10:00,21.6,21.61,21.6,21.61,14800.0,18.0755,18.0838,18.0755,18.0838,14800.0
2013-05-02 15:20:00,21.61,21.61,21.6,21.61,93600.0,18.0838,18.0838,18.0755,18.0838,93600.0
2013-05-02 15:30:00,21.61,21.62,21.61,21.61,90800.0,18.0838,18.0922,18.0838,18.0838,90800.0
2013-05-02 15:40:00,21.61,21.61,21.6,21.61,122800.0,18.0838,18.0838,18.0755,18.0838,122800.0
2013-05-02 15:50:00,21.61,21.61,21.58,21.59,260400.0,18.0838,18.0838,18.0587,18.0671,260400.0
2013-05-03 09:30:00,21.87,21.95,21.8,21.95,459200.0,18.3014,18.3683,18.2428,18.3683,459200.0
2013-05-03 09:40:00,21.97,22.01,21.94,22.01,62800.0,18.3851,18.4186,18.36,18.4186,62800.0
2013-05-03 09:50:00,22.01,22.02,21.99,21.99,40000.0,18.4186,18.4269,18.4018,18.4018,40000.0
2013-05-03 10:00:00,21.99,22.0,21.96,22.0,40800.0,18.4018,18.4102,18.3767,18.4102,40800.0
2013-05-03 10:10:00,22.01,22.02,22.0,22.01,40400.0,18.4186,18.4269,18.4102,18.4186,40400.0
2013-05-03 10:20:00,22.01,22.08,22.01,22.08,74000.0,18.4186,18.4771,18.4186,18.4771,74000.0
2013-05-03 10:30:00,22.08,22.09,22.05,22.07,44000.0,18.4771,18.4855,18.452,18.4688,44000.0
2013-05-03 10:40:00,22.07,22.08,22.06,22.07,36000.0,18.4688,18.4771,18.4604,18.4688,36000.0
2013-05-03 10:50:00,22.07,22.07,22.05,22.05,41600.0,18.4688,18.4688,18.452,18.452,41600.0
2013-05-03 11:00:00,22.05,22.06,22.04,22.06,20400.0,18.452,18.4604,18.4437,18.4604,20400.0
2013-05-03 11:10:00,22.06,22.06,22.05,22.06,17600.0,18.4604,18.4604,18.452,18.4604,17600.0
2013-05-03 11:20:00,22.06,22.06,22.03,22.04,34800.0,18.4604,18.4604,18.4353,18.4437,34800.0
2013-05-03 11:30:00,22.04,22.08,22.04,22.07,64000.0,18.4437,18.4771,18.4437,18.4688,64000.0
2013-05-03 11:40:00,22.07,22.09,22.07,22.08,123200.0,18.4688,18.4855,18.4688,18.4771,123200.0
2013-05-03 11:50:00,22.08,22.09,22.07,22.07,38000.0,18.4771,18.4855,18.4688,18.4688,38000.0
2013-05-03 12:00:00,22.08,22.08,22.06,22.08,80000.0,18.4771,18.4771,18.4604,18.4771,80000.0
2013-05-03 12:10:00,22.08,22.09,22.07,22.08,23200.0,18.4771,18.4855,18.4688,18.4771,23200.0
2013-05-03 12:20:00,22.09,22.09,22.08,22.09,50000.0,18.4855,18.4855,18.4771,18.4855,50000.0
2013-05-03 12:30:00,22.09,22.09,22.07,22.08,24800.0,18.4855,18.4855,18.4688,18.4771,24800.0
2013-05-03 12:40:00,22.08,22.09,22.07,22.09,38400.0,18.4771,18.4855,18.4688,18.4855,38400.0
2013-05-03 12:50:00,22.09,22.09,22.07,22.07,33600.0,18.4855,18.4855,18.4688,18.4688,33600.0
2013-05-03 13:00:00,22.08,22.08,22.07,22.07,23600.0,18.4771,18.4771,18.4688,18.4688,23600.0
2013-05-03 13:10:00,22.07,22.08,22.06,22.06,20800.0,18.4688,18.4771,18.4604,18.4604,20800.0
2013-05-03 13:20:00,22.06,22.06,22.02,22.02,87600.0,18.4604,18.4604,18.4269,18.4269,87600.0
2013-05-03 13:30:00,22.02,22.04,22.0,22.03,33200.0,18.4269,18.4437,18.4102,18.4353,33200.0
2013-05-03 13:40:00,22.03,22.04,22.02,22.04,18800.0,18.4353,18.4437,18.4269,18.4437,18800.0
2013-05-03 13:50:00,22.03,22.03,22.01,22.02,26800.0,18.4353,18.4353,18.4186,18.4269,26800.0
2013-05-03 14:00:00,22.02,22.02,22.0,22.01,38000.0,18.4269,18.4269,18.4102,18.4186,38000.0
2013-05-03 14:10:00,22.01,22.03,22.0,22.03,30800.0,18.4186,18.4353,18.4102,18.4353,30800.0
2013-05-03 14:20:00,22.03,22.03,22.01,22.03,442000.0,18.4353,18.4353,18.4186,18.4353,442000.0
2013-05-03 14:30:00,22.03,22.03,22.0,22.0,24800.0,18.4353,18.4353,18.4102,18.4102,24800.0
2013-05-03 14:40:00,22.0,22.0,21.97,21.99,42800.0,18.4102,18.4102,18.3851,18.4018,42800.0
2013-05-03 14:50:00,21.99,22.0,21.99,21.99,41200.0,18.4018,18.4102,18.4018,18.4018,41200.0
2013-05-03 15:00:00,22.0,22.0,21.98,21.98,90000.0,18.4102,18.4102,18.3934,18.3934,90000.0
2013-05-03 15:10:00,21.97,21.99,21.97,21.98,84800.0,18.3851,18.4018,18.3851,18.3934,84800.0
2013-05-03 15:20:00,21.98,22.02,21.97,22.02,104400.0,18.3934,18.4269,18.3851,18.4269,104400.0
2013-05-03 15:30:00,22.02,22.03,22.0,22.02,112000.0,18.4269,18.4353,18.4102,18.4269,112000.0
2013-05-03 15:40:00,22.02,22.03,22.01,22.02,134400.0,18.4269,18.4353,18.4186,18.4269,134400.0
2013-05-03 15:50:00,22.02,22.02,21.96,21.96,360400.0,18.4269,18.4269,18.3767,18.3767,360400.0
2013-05-06 09:30:00,21.98,22.02,21.96,22.01,96400.0,18.3934,18.4269,18.3767,18.4186,96400.0
2013-05-06 09:40:00,22.0,22.02,21.97,21.99,39200.0,18.4102,18.4269,18.3851,18.4018,39200.0
2013-05-06 09:50:00,21.99,22.0,21.97,22.0,8400.0,18.4018,18.4102,18.3851,18.4102,8400.0
2013-05-06 10:00:00,22.02,22.07,22.02,22.06,44000.0,18.4269,18.4688,18.4269,18.4604,44000.0
2013-05-06 10:10:00,22.07,22.08,22.05,22.07,38400.0,18.4688,18.4771,18.452,18.4688,38400.0
2013-05-06 10:20:00,22.08,22.09,22.06,22.09,42400.0,18.4771,18.4855,18.4604,18.4855,42400.0
2013-05-06 10:30:00,22.09,22.09,22.08,22.08,16800.0,18.4855,18.4855,18.4771,18.4771,16800.0
2013-05-06 10:40:00,22.08,22.08,22.04,22.04,21600.0,18.4771,18.4771,18.4437,18.4437,21600.0
2013-05-06 10:50:00,22.04,22.04,22.0,22.01,61200.0,18.4437,18.4437,18.4102,18.4186,61200.0
2013-05-06 11:00:00,22.01,22.03,22.0,22.01,50000.0,18.4186,18.4353,18.4102,18.4186,50000.0
2013-05-06 11:10:00,22.01,22.03,22.0,22.03,26800.0,18.4186,18.4353,18.4102,18.4353,26800.0
2013-05-06 11:20:00,22.02,22.03,22.01,22.02,14400.0,18.4269,18.4353,18.4186,18.4269,14400.0
2013-05-06 11:30:00,22.02,22.02,21.98,21.99,38000.0,18.4269,18.4269,18.3934,18.4018,38000.0
2013-05-06 11:40:00,21.99,22.02,21.99,22.02,21200.0,18.4018,18.4269,18.4018,18.4269,21200.0
2013-05-06 11:50:00,22.02,22.04,22.01,22.03,30800.0,18.4269,18.4437,18.4186,18.4353,30800.0
2013-05-06 12:00:00,22.04,22.04,22.03,22.04,16000.0,18.4437,18.4437,18.4353,18.4437,16000.0
2013-05-06 12:10:00,22.04,22.08,22.04,22.08,16800.0,18.4437,18.4771,18.4437,18.4771,16800.0
2013-05-06 12:20:00,22.08,22.08,22.06,22.06,35200.0,18.4771,18.4771,18.4604,18.4604,35200.0
2013-05-06 12:30:00,22.06,22.07,22.05,22.07,8400.0,18.4604,18.4688,18.452,18.4688,8400.0
2013-05-06 12:40:00,22.06,22.07,22.05,22.07,68000.0,18.4604,18.4688,18.452,18.4688,68000.0
2013-05-06 12:50:00,22.08,22.08,22.05,22.05,12800.0,18.4771,18.4771,18.452,18.452,12800.0
2013-05-06 13:00:00,22.07,22.07,22.04,22.04,12800.0,18.4688,18.4688,18.4437,18.4437,12800.0
2013-05-06 13:10:00,22.04,22.05,22.04,22.04,11600.0,18.4437,18.452,18.4437,18.4437,11600.0
2013-05-06 13:20:00,22.04,22.06,22.04,22.06,18000.0,18.4437,18.4604,18.4437,18.4604,18000.0
2013-05-06 13:30:00,22.06,22.07,22.06,22.06,34000.0,18.4604,18.4688,18.4604,18.4604,34000.0
2013-05-06 13:40:00,22.05,22.06,22.05,22.06,14400.0,18.452,18.4604,18.452,18.4604,14400.0
2013-05-06 13:50:00,22.06,22.07,22.05,22.07,40800.0,18.4604,18.4688,18.452,18.4688,40800.0
2013-05-06 14:00:00,22.06,22.08,22.06,22.08,38400.0,18.4604,18.4771,18.4604,18.4771,38400.0
2013-05-06 14:10:00,22.08,22.09,22.08,22.09,30400.0,18.4771,18.4855,18.4771,18.4855,30400.0
2013-05-06 14:20:00,22.1,22.1,22.09,22.09,13600.0,18.4939,18.4939,18.4855,18.4855,13600.0
2013-05-06 14:30:00,22.09,22.09,22.08,22.08,10000.0,18.4855,18.4855,18.4771,18.4771,10000.0
2013-05-06 14:40:00,22.08,22.09,22.06,22.06,47200.0,18.4771,18.4855,18.4604,18.4604,47200.0
2013-05-06 14:50:00,22.07,22.07,22.06,22.07,23600.0,18.4688,18.4688,18.4604,18.4688,23600.0
2013-05-06 15:00:00,22.07,22.08,22.06,22.08,76000.0,18.4688,18.4771,18.4604,18.4771,76000.0
2013-05-06 15:10:00,22.07,22.08,22.05,22.06,46800.0,18.4688,18.4771,18.452,18.4604,46800.0
2013-05-06 15:20:00,22.06,22.06,22.05,22.06,36000.0,18.4604,18.4604,18.452,18.4604,36000.0
2013-05-06 15:30:00,22.05,22.07,22.05,22.07,54800.0,18.452,18.4688,18.452,18.4688,54800.0
2013-05-06 15:40:00,22.07,22.09,22.07,22.07,234800.0,18.4688,18.4855,18.4688,18.4688,234800.0
2013-05-06 15:50:00,22.07,22.08,22.05,22.07,95600.0,18.4688,18.4771,18.452,18.4688,95600.0
2013-05-07 09:30:00,22.11,22.16,22.08,22.15,121600.0,18.5022,18.5441,18.4771,18.5357,121600.0
2013-05-07 09:40:00,22.16,22.2,22.15,22.18,76400.0,18.5441,18.5775,18.5357,18.5608,76400.0
2013-05-07 09:50:00,22.2,22.22,22.19,22.2,43200.0,18.5775,18.5943,18.5692,18.5775,43200.0
2013-05-07 10:00:00,22.21,22.21,22.15,22.15,24000.0,18.5859,18.5859,18.5357,18.5357,24000.0
2013-05-07 10:10:00,22.15,22.15,22.04,22.04,114800.0,18.5357,18.5357,18.4437,18.4437,114800.0
2013-05-07 10:20:00,22.04,22.13,22.04,22.12,52400.0,18.4437,18.519,18.4437,18.5106,52400.0
2013-05-07 10:30:00,22.11,22.15,22.11,22.15,60000.0,18.5022,18.5357,18.5022,18.5357,60000.0
2013-05-07 10:40:00,22.14,22.17,22.14,22.17,45200.0,18.5273,18.5524,18.5273,18.5524,45200.0
2013-05-07 10:50:00,22.16,22.17,22.12,22.13,42000.0,18.5441,18.5524,18.5106,18.519,42000.0
2013-05-07 11:00:00,22.13,22.15,22.11,22.14,52000.0,18.519,18.5357,18.5022,18.5273,52000.0
2013-05-07 11:10:00,22.14,22.17,22.13,22.14,164400.0,18.5273,18.5524,18.519,18.5273,164400.0
2013-05-07 11:20:00,22.14,22.16,22.14,22.14,25200.0,18.5273,18.5441,18.5273,18.5273,25200.0
2013-05-07 11:30:00,22.15,22.16,22.14,22.15,17600.0,18.5357,18.5441,18.5273,18.5357,17600.0
2013-05-07 11:40:00,22.14,22.15,22.13,22.14,38400.0,18.5273,18.5357,18.519,18.5273,38400.0
2013-05-07 11:50:00,22.13,22.13,22.11,22.11,75600.0,18.519,18.519,18.5022,18.5022,75600.0
2013-05-07 12:00:00,22.12,22.16,22.12,22.15,45200.0,18.5106,18.5441,18.5106,18.5357,45200.0
2013-05-07 12:10:00,22.16,22.16,22.15,22.15,32000.0,18.5441,18.5441,18.5357,18.5357,32000.0
2013-05-07 12:20:00,22.16,22.17,22.16,22.17,17200.0,18.5441,18.5524,18.5441,18.5524,17200.0
2013-05-07 12:30:00,22.17,22.18,22.16,22.18,32400.0,18.5524,18.5608,18.5441,18.5608,32400.0
2013-05-07 12:40:00,22.19,22.22,22.18,22.21,45600.0,18.5692,18.5943,18.5608,18.5859,45600.0
2013-05-07 12:50:00,22.21,22.23,22.21,22.22,26800.0,18.5859,18.6027,18.5859,18.5943,26800.0
2013-05-07 13:00:00,22.21,22.21,22.2,22.21,34800.0,18.5859,18.5859,18.5775,18.5859,34800.0
2013-05-07 13:10:00,22.22,22.22,22.2,22.21,13600.0,18.5943,18.5943,18.5775,18.5859,13600.0
2013-05-07 13:20:00,22.22,22.22,22.2,22.21,37600.0,18.5943,18.5943,18.5775,18.5859,37600.0
2013-05-07 13:30:00,22.21,22.23,22.21,22.23,18400.0,18.5859,18.6027,18.5859,18.6027,18400.0
2013-05-07 13:40:00,22.23,22.23,22.21,22.22,20000.0,18.6027,18.6027,18.5859,18.5943,20000.0
2013-05-07 13:50:00,22.23,22.23,22.22,22.22,18400.0,18.6027,18.6027,18.5943,18.5943,18400.0
2013-05-07 14:00:00,22.22,22.24,22.22,22.24,50400.0,18.5943,18.611,18.5943,18.611,50400.0
2013-05-07 14:10:00,22.24,22.26,22.24,22.25,42400.0,18.611,18.6278,18.611,18.6194,42400.0
2013-05-07 14:20:00,22.25,22.25,22.24,22.24,31200.0,18.6194,18.6194,18.611,18.611,31200.0
2013-05-07 14:30:00,22.24,22.24,22.22,22.23,26000.0,18.611,18.611,18.5943,18.6027,26000.0
2013-05-07 14:40:00,22.23,22.25,22.23,22.24,32400.0,18.6027,18.6194,18.6027,18.611,32400.0
2013-05-07 14:50:00,22.24,22.26,22.24,22.26,50400.0,18.611,18.6278,18.611,18.6278,50400.0
2013-05-07 15:00:00,22.25,22.25,22.24,22.25,23600.0,18.6194,18.6194,18.611,18.6194,23600.0
2013-05-07 15:10:00,22.25,22.25,22.25,22.25,27600.0,18.6194,18.6194,18.6194,18.6194,27600.0
2013-05-07 15:20:00,22.25,22.25,22.25,22.25,42400.0,18.6194,18.6194,18.6194,18.6194,42400.0
2013-05-07 15:30:00,22.25,22.27,22.25,22.27,80800.0,18.6194,18.6361,18.6194,18.6361,80800.0
2013-05-07 15:40:00,22.27,22.28,22.26,22.27,62000.0,18.6361,18.6445,18.6278,18.6361,62000.0
2013-05-07 15:50:00,22.27,22.3,22.26,22.29,105600.0,18.6361,18.6612,18.6278,18.6529,105600.0
2013-05-08 09:30:00,22.24,22.27,22.23,22.25,69200.0,18.611,18.6361,18.6027,18.6194,69200.0
2013-05-08 09:40:00,22.25,22.27,22.23,22.26,35600.0,18.6194,18.6361,18.6027,18.6278,35600.0
2013-05-08 09:50:00,22.26,22.28,22.25,22.27,26000.0,18.6278,18.6445,18.6194,18.6361,26000.0
2013-05-08 10:00:00,22.28,22.29,22.26,22.26,9600.0,18.6445,18.6529,18.6278,18.6278,9600.0
2013-05-08 10:10:00,22.27,22.28,22.25,22.25,44400.0,18.6361,18.6445,18.6194,18.6194,44400.0
2013-05-08 10:20:00,22.25,22.26,22.24,22.25,48400.0,18.6194,18.6278,18.611,18.6194,48400.0
2013-05-08 10:30:00,22.25,22.28,22.23,22.25,49600.0,18.6194,18.6445,18.6027,18.6194,49600.0
2013-05-08 10:40:00,22.26,22.28,22.26,22.27,57600.0,18.6278,18.6445,18.6278,18.6361,57600.0
2013-05-08 10:50:00,22.28,22.3,22.28,22.28,106800.0,18.6445,18.6612,18.6445,18.6445,106800.0
2013-05-08 11:00:00,22.28,22.32,22.28,22.32,75600.0,18.6445,18.678,18.6445,18.678,75600.0
2013-05-08 11:10:00,22.32,22.34,22.32,22.33,47200.0,18.678,18.6947,18.678,18.6863,47200.0
2013-05-08 11:20:00,22.32,22.33,22.31,22.31,40400.0,18.678,18.6863,18.6696,18.6696,40400.0
2013-05-08 11:30:00,22.32,22.33,22.3,22.33,52000.0,18.678,18.6863,18.6612,18.6863,52000.0
2013-05-08 11:40:00,22.33,22.33,22.31,22.32,26800.0,18.6863,18.6863,18.6696,18.678,26800.0
2013-05-08 11:50:00,22.32,22.33,22.31,22.33,45600.0,18.678,18.6863,18.6696,18.6863,45600.0
2013-05-08 12:00:00,22.33,22.34,22.33,22.33,30000.0,18.6863,18.6947,18.6863,18.6863,30000.0
2013-05-08 12:10:00,22.34,22.34,22.33,22.33,21600.0,18.6947,18.6947,18.6863,18.6863,21600.0
2013-05-08 12:20:00,22.33,22.34,22.32,22.32,62400.0,18.6863,18.6947,18.678,18.678,62400.0
2013-05-08 12:30:00,22.31,22.33,22.3,22.33,108800.0,18.6696,18.6863,18.6612,18.6863,108800.0
2013-05-08 12:40:00,22.32,22.33,22.32,22.33,68800.0,18.678,18.6863,18.678,18.6863,68800.0
2013-05-08 12:50:00,22.34,22.34,22.32,22.34,14800.0,18.6947,18.6947,18.678,18.6947,14800.0
2013-05-08 13:00:00,22.34,22.35,22.33,22.35,30000.0,18.6947,18.7031,18.6863,18.7031,30000.0
2013-05-08 13:10:00,22.34,22.35,22.33,22.35,22800.0,18.6947,18.7031,18.6863,18.7031,22800.0
2013-05-08 13:20:00,22.35,22.35,22.33,22.33,21600.0,18.7031,18.7031,18.6863,18.6863,21600.0
2013-05-08 13:30:00,22.34,22.35,22.33,22.34,20400.0,18.6947,18.7031,18.6863,18.6947,20400.0
2013-05-08 13:40:00,22.33,22.34,22.3,22.31,28800.0,18.6863,18.6947,18.6612,18.6696,28800.0
2013-05-08 13:50:00,22.31,22.32,22.3,22.3,18400.0,18.6696,18.678,18.6612,18.6612,18400.0
2013-05-08 14:00:00,22.3,22.31,22.28,22.28,61200.0,18.6612,18.6696,18.6445,18.6445,61200.0
2013-05-08 14:10:00,22.28,22.29,22.28,22.29,22000.0,18.6445,18.6529,18.6445,18.6529,22000.0
2013-05-08 14:20:00,22.29,22.3,22.29,22.29,14400.0,18.6529,18.6612,18.6529,18.6529,14400.0
2013-05-08 14:30:00,22.29,22.29,22.22,22.25,88000.0,18.6529,18.6529,18.5943,18.6194,88000.0
2013-05-08 14:40:00,22.25,22.25,22.2,22.23,142400.0,18.6194,18.6194,18.5775,18.6027,142400.0
2013-05-08 14:50:00,22.23,22.26,22.22,22.25,35600.0,18.6027,18.6278,18.5943,18.6194,35600.0
2013-05-08 15:00:00,22.25,22.25,22.25,22.25,56400.0,18.6194,18.6194,18.6194,18.6194,56400.0
2013-05-08 15:10:00,22.25,22.29,22.25,22.28,49200.0,18.6194,18.6529,18.6194,18.6445,49200.0
2013-05-08 15:20:00,22.29,22.32,22.29,22.3,18800.0,18.6529,18.678,18.6529,18.6612,18800.0
2013-05-08 15:30:00,22.3,22.32,22.29,22.29,30800.0,18.6612,18.678,18.6529,18.6529,30800.0
2013-05-08 15:40:00,22.29,22.34,22.29,22.34,109600.0,18.6529,18.6947,18.6529,18.6947,109600.0
2013-05-08 15:50:00,22.34,22.4,22.34,22.4,584000.0,18.6947,18.7449,18.6947,18.7449,584000.0
2013-05-09 09:30:00,22.36,22.38,22.34,22.37,60400.0,18.7114,18.7282,18.6947,18.7198,60400.0
2013-05-09 09:40:00,22.38,22.39,22.35,22.35,50000.0,18.7282,18.7365,18.7031,18.7031,50000.0
2013-05-09 09:50:00,22.35,22.39,22.35,22.36,42400.0,18.7031,18.7365,18.7031,18.7114,42400.0
2013-05-09 10:00:00,22.37,22.38,22.32,22.33,47200.0,18.7198,18.7282,18.678,18.6863,47200.0
2013-05-09 10:10:00,22.32,22.33,22.29,22.3,37600.0,18.678,18.6863,18.6529,18.6612,37600.0
2013-05-09 10:20:00,22.3,22.3,22.25,22.27,49600.0,18.6612,18.6612,18.6194,18.6361,49600.0
2013-05-09 10:30:00,22.26,22.31,22.25,22.3,13200.0,18.6278,18.6696,18.6194,18.6612,13200.0
2013-05-09 10:40:00,22.3,22.34,22.3,22.33,26400.0,18.6612,18.6947,18.6612,18.6863,26400.0
2013-05-09 10:50:00,22.33,22.34,22.33,22.33,18800.0,18.6863,18.6947,18.6863,18.6863,18800.0
2013-05-09 11:00:00,22.33,22.35,22.32,22.35,6400.0,18.6863,18.7031,18.678,18.7031,6400.0
2013-05-09 11:10:00,22.36,22.37,22.35,22.36,13600.0,18.7114,18.7198,18.7031,18.7114,13600.0
2013-05-09 11:20:00,22.36,22.39,22.36,22.39,39600.0,18.7114,18.7365,18.7114,18.7365,39600.0
2013-05-09 11:30:00,22.4,22.4,22.37,22.37,32000.0,18.7449,18.7449,18.7198,18.7198,32000.0
2013-05-09 11:40:00,22.38,22.38,22.37,22.38,5200.0,18.7282,18.7282,18.7198,18.7282,5200.0
2013-05-09 11:50:00,22.37,22.37,22.36,22.36,28000.0,18.7198,18.7198,18.7114,18.7114,28000.0
2013-05-09 12:00:00,22.36,22.37,22.35,22.35,18800.0,18.7114,18.7198,18.7031,18.7031,18800.0
2013-05-09 12:10:00,22.36,22.36,22.35,22.35,8400.0,18.7114,18.7114,18.7031,18.7031,8400.0
2013-05-09 12:20:00,22.35,22.35,22.33,22.33,25200.0,18.7031,18.7031,18.6863,18.6863,25200.0
2013-05-09 12:30:00,22.34,22.35,22.34,22.35,6400.0,18.6947,18.7031,18.6947,18.7031,6400.0
2013-05-09 12:40:00,22.36,22.36,22.36,22.36,4800.0,18.7114,18.7114,18.7114,18.7114,4800.0
2013-05-09 12:50:00,22.36,22.38,22.36,22.38,6400.0,18.7114,18.7282,18.7114,18.7282,6400.0
2013-05-09 13:00:00,22.37,22.38,22.36,22.37,17600.0,18.7198,18.7282,18.7114,18.7198,17600.0
2013-05-09 13:10:00,22.37,22.37,22.36,22.37,10400.0,18.7198,18.7198,18.7114,18.7198,10400.0
2013-05-09 13:20:00,22.37,22.38,22.37,22.38,10000.0,18.7198,18.7282,18.7198,18.7282,10000.0
2013-05-09 13:30:00,22.38,22.41,22.38,22.41,11200.0,18.7282,18.7533,18.7282,18.7533,11200.0
2013-05-09 13:40:00,22.4,22.41,22.39,22.41,4800.0,18.7449,18.7533,18.7365,18.7533,4800.0
2013-05-09 13:50:00,22.41,22.41,22.39,22.4,18400.0,18.7533,18.7533,18.7365,18.7449,18400.0
2013-05-09 14:00:00,22.4,22.4,22.38,22.38,15200.0,18.7449,18.7449,18.7282,18.7282,15200.0
2013-05-09 14:10:00,22.38,22.39,22.38,22.39,9200.0,18.7282,18.7365,18.7282,18.7365,9200.0
2013-05-09 14:20:00,22.39,22.4,22.38,22.4,10400.0,18.7365,18.7449,18.7282,18.7449,10400.0
2013-05-09 14:30:00,22.39,22.39,22.36,22.37,41200.0,18.7365,18.7365,18.7114,18.7198,41200.0
2013-05-09 14:40:00,22.36,22.37,22.35,22.35,16400.0,18.7114,18.7198,18.7031,18.7031,16400.0
2013-05-09 14:50:00,22.35,22.37,22.32,22.32,72800.0,18.7031,18.7198,18.678,18.678,72800.0
2013-05-09 15:00:00,22.32,22.35,22.29,22.34,64000.0,18.678,18.7031,18.6529,18.6947,64000.0
2013-05-09 15:10:00,22.34,22.35,22.31,22.35,28000.0,18.6947,18.7031,18.6696,18.7031,28000.0
2013-05-09 15:20:00,22.35,22.38,22.34,22.37,22400.0,18.7031,18.7282,18.6947,18.7198,22400.0
2013-05-09 15:30:00,22.36,22.38,22.35,22.35,30800.0,18.7114,18.7282,18.7031,18.7031,30800.0
2013-05-09 15:40:00,22.34,22.35,22.32,22.33,55200.0,18.6947,18.7031,18.678,18.6863,55200.0
2013-05-09 15:50:00,22.33,22.33,22.3,22.31,102800.0,18.6863,18.6863,18.6612,18.6696,102800.0
2013-05-10 09:30:00,22.36,22.4,22.32,22.4,44800.0,18.7114,18.7449,18.678,18.7449,44800.0
2013-05-10 09:40:00,22.38,22.38,22.35,22.37,14800.0,18.7282,18.7282,18.7031,18.7198,14800.0
2013-05-10 09:50:00,22.37,22.41,22.36,22.41,28000.0,18.7198,18.7533,18.7114,18.7533,28000.0
2013-05-10 10:00:00,22.42,22.44,22.42,22.43,42000.0,18.7617,18.7784,18.7617,18.77,42000.0
2013-05-10 10:10:00,22.44,22.46,22.42,22.46,32800.0,18.7784,18.7951,18.7617,18.7951,32800.0
2013-05-10 10:20:00,22.46,22.46,22.43,22.43,18800.0,18.7951,18.7951,18.77,18.77,18800.0
2013-05-10 10:30:00,22.42,22.42,22.37,22.39,58000.0,18.7617,18.7617,18.7198,18.7365,58000.0
2013-05-10 10:40:00,22.38,22.42,22.38,22.42,33200.0,18.7282,18.7617,18.7282,18.7617,33200.0
2013-05-10 10:50:00,22.43,22.45,22.41,22.43,32800.0,18.77,18.7868,18.7533,18.77,32800.0
2013-05-10 11:00:00,22.43,22.46,22.42,22.46,18400.0,18.77,18.7951,18.7617,18.7951,18400.0
2013-05-10 11:10:00,22.44,22.45,22.43,22.43,14000.0,18.7784,18.7868,18.77,18.77,14000.0
2013-05-10 11:20:00,22.43,22.43,22.41,22.42,9200.0,18.77,18.77,18.7533,18.7617,9200.0
2013-05-10 11:30:00,22.43,22.46,22.43,22.46,5200.0,18.77,18.7951,18.77,18.7951,5200.0
2013-05-10 11:40:00,22.45,22.46,22.43,22.44,58400.0,18.7868,18.7951,18.77,18.7784,58400.0
2013-05-10 11:50:00,22.44,22.45,22.42,22.42,28400.0,18.7784,18.7868,18.7617,18.7617,28400.0
2013-05-10 12:00:00,22.42,22.45,22.41,22.41,8800.0,18.7617,18.7868,18.7533,18.7533,8800.0
2013-05-10 12:10:00,22.4,22.42,22.4,22.41,19600.0,18.7449,18.7617,18.7449,18.7533,19600.0
2013-05-10 12:20:00,22.41,22.43,22.41,22.43,11600.0,18.7533,18.77,18.7533,18.77,11600.0
2013-05-10 12:30:00,22.43,22.44,22.43,22.43,13200.0,18.77,18.7784,18.77,18.77,13200.0
2013-05-10 12:40:00,22.43,22.44,22.42,22.42,7600.0,18.77,18.7784,18.7617,18.7617,7600.0
2013-05-10 12:50:00,22.44,22.45,22.43,22.43,9200.0,18.7784,18.7868,18.77,18.77,9200.0
2013-05-10 13:00:00,22.45,22.49,22.45,22.48,12800.0,18.7868,18.8202,18.7868,18.8119,12800.0
2013-05-10 13:10:00,22.49,22.5,22.49,22.49,4000.0,18.8202,18.8286,18.8202,18.8202,4000.0
2013-05-10 13:20:00,22.49,22.5,22.49,22.5,10800.0,18.8202,18.8286,18.8202,18.8286,10800.0
2013-05-10 13:30:00,22.5,22.5,22.49,22.5,9600.0,18.8286,18.8286,18.8202,18.8286,9600.0
2013-05-10 13:40:00,22.49,22.51,22.49,22.51,15600.0,18.8202,18.837,18.8202,18.837,15600.0
2013-05-10 13:50:00,22.51,22.51,22.49,22.49,10000.0,18.837,18.837,18.8202,18.8202,10000.0
2013-05-10 14:00:00,22.49,22.52,22.49,22.51,16800.0,18.8202,18.8453,18.8202,18.837,16800.0
2013-05-10 14:10:00,22.51,22.52,22.5,22.5,14000.0,18.837,18.8453,18.8286,18.8286,14000.0
2013-05-10 14:20:00,22.5,22.52,22.5,22.52,12000.0,18.8286,18.8453,18.8286,18.8453,12000.0
2013-05-10 14:30:00,22.52,22.52,22.49,22.49,24400.0,18.8453,18.8453,18.8202,18.8202,24400.0
2013-05-10 14:40:00,22.49,22.51,22.49,22.51,14000.0,18.8202,18.837,18.8202,18.837,14000.0
2013-05-10 14:50:00,22.5,22.51,22.49,22.49,53600.0,18.8286,18.837,18.8202,18.8202,53600.0
2013-05-10 15:00:00,22.5,22.5,22.49,22.49,8800.0,18.8286,18.8286,18.8202,18.8202,8800.0
2013-05-10 15:10:00,22.5,22.51,22.5,22.51,12000.0,18.8286,18.837,18.8286,18.837,12000.0
2013-05-10 15:20:00,22.51,22.52,22.5,22.51,31200.0,18.837,18.8453,18.8286,18.837,31200.0
2013-05-10 15:30:00,22.51,22.52,22.5,22.5,66000.0,18.837,18.8453,18.8286,18.8286,66000.0
2013-05-10 15:40:00,22.5,22.53,22.5,22.52,64000.0,18.8286,18.8537,18.8286,18.8453,64000.0
2013-05-10 15:50:00,22.52,22.53,22.5,22.51,551600.0,18.8453,18.8537,18.8286,18.837,551600.0
2013-05-13 09:30:00,22.49,22.49,22.47,22.48,28400.0,18.8202,18.8202,18.8035,18.8119,28400.0
2013-05-13 09:40:00,22.49,22.49,22.45,22.46,26800.0,18.8202,18.8202,18.7868,18.7951,26800.0
2013-05-13 09:50:00,22.46,22.46,22.41,22.42,56000.0,18.7951,18.7951,18.7533,18.7617,56000.0
2013-05-13 10:00:00,22.42,22.47,22.41,22.47,14400.0,18.7617,18.8035,18.7533,18.8035,14400.0
2013-05-13 10:10:00,22.48,22.49,22.43,22.46,31200.0,18.8119,18.8202,18.77,18.7951,31200.0
2013-05-13 10:20:00,22.45,22.46,22.4,22.43,58000.0,18.7868,18.7951,18.7449,18.77,58000.0
2013-05-13 10:30:00,22.42,22.47,22.42,22.46,15600.0,18.7617,18.8035,18.7617,18.7951,15600.0
2013-05-13 10:40:00,22.46,22.47,22.45,22.47,24800.0,18.7951,18.8035,18.7868,18.8035,24800.0
2013-05-13 10:50:00,22.47,22.47,22.43,22.43,15200.0,18.8035,18.8035,18.77,18.77,15200.0
2013-05-13 11:00:00,22.43,22.44,22.42,22.44,30800.0,18.77,18.7784,18.7617,18.7784,30800.0
2013-05-13 11:10:00,22.43,22.45,22.42,22.43,15200.0,18.77,18.7868,18.7617,18.77,15200.0
2013-05-13 11:20:00,22.43,22.43,22.41,22.42,10400.0,18.77,18.77,18.7533,18.7617,10400.0
2013-05-13 11:30:00,22.43,22.46,22.43,22.46,22400.0,18.77,18.7951,18.77,18.7951,22400.0
2013-05-13 11:40:00,22.46,22.48,22.45,22.48,25600.0,18.7951,18.8119,18.7868,18.8119,25600.0
2013-05-13 11:50:00,22.49,22.5,22.49,22.5,7200.0,18.8202,18.8286,18.8202,18.8286,7200.0
2013-05-13 12:00:00,22.5,22.52,22.5,22.52,11600.0,18.8286,18.8453,18.8286,18.8453,11600.0
2013-05-13 12:10:00,22.52,22.54,22.52,22.54,16000.0,18.8453,18.8621,18.8453,18.8621,16000.0
2013-05-13 12:20:00,22.53,22.54,22.51,22.52,18000.0,18.8537,18.8621,18.837,18.8453,18000.0
2013-05-13 12:30:00,22.5,22.52,22.49,22.49,23200.0,18.8286,18.8453,18.8202,18.8202,23200.0
2013-05-13 12:40:00,22.49,22.5,22.49,22.5,20000.0,18.8202,18.8286,18.8202,18.8286,20000.0
2013-05-13 12:50:00,22.5,22.5,22.48,22.49,13200.0,18.8286,18.8286,18.8119,18.8202,13200.0
2013-05-13 13:00:00,22.49,22.5,22.49,22.5,14000.0,18.8202,18.8286,18.8202,18.8286,14000.0
2013-05-13 13:10:00,22.5,22.51,22.5,22.51,71200.0,18.8286,18.837,18.8286,18.837,71200.0
2013-05-13 13:20:00,22.52,22.52,22.48,22.48,8400.0,18.8453,18.8453,18.8119,18.8119,8400.0
2013-05-13 13:30:00,22.48,22.48,22.46,22.46,11600.0,18.8119,18.8119,18.7951,18.7951,11600.0
2013-05-13 13:40:00,22.46,22.46,22.44,22.45,25200.0,18.7951,18.7951,18.7784,18.7868,25200.0
2013-05-13 13:50:00,22.45,22.46,22.45,22.45,5600.0,18.7868,18.7951,18.7868,18.7868,5600.0
2013-05-13 14:00:00,22.45,22.46,22.44,22.45,22000.0,18.7868,18.7951,18.7784,18.7868,22000.0
2013-05-13 14:10:00,22.45,22.45,22.43,22.43,15600.0,18.7868,18.7868,18.77,18.77,15600.0
2013-05-13 14:20:00,22.43,22.46,22.43,22.45,18000.0,18.77,18.7951,18.77,18.7868,18000.0
2013-05-13 14:30:00,22.45,22.47,22.45,22.46,22000.0,18.7868,18.8035,18.7868,18.7951,22000.0
2013-05-13 14:40:00,22.46,22.46,22.45,22.46,32800.0,18.7951,18.7951,18.7868,18.7951,32800.0
2013-05-13 14:50:00,22.46,22.46,22.46,22.46,33600.0,18.7951,18.7951,18.7951,18.7951,33600.0
2013-05-13 15:00:00,22.46,22.46,22.44,22.44,27200.0,18.7951,18.7951,18.7784,18.7784,27200.0
2013-05-13 15:10:00,22.44,22.44,22.41,22.44,54800.0,18.7784,18.7784,18.7533,18.7784,54800.0
2013-05-13 15:20:00,22.44,22.44,22.42,22.43,29200.0,18.7784,18.7784,18.7617,18.77,29200.0
2013-05-13 15:30:00,22.43,22.45,22.43,22.45,50400.0,18.77,18.7868,18.77,18.7868,50400.0
2013-05-13 15:40:00,22.45,22.45,22.44,22.44,44000.0,18.7868,18.7868,18.7784,18.7784,44000.0
2013-05-13 15:50:00,22.43,22.47,22.43,22.46,56800.0,18.77,18.8035,18.77,18.7951,56800.0
2013-05-14 09:30:00,22.5,22.57,22.49,22.57,27200.0,18.8286,18.8872,18.8202,18.8872,27200.0
2013-05-14 09:40:00,22.59,22.59,22.55,22.58,12000.0,18.9039,18.9039,18.8704,18.8955,12000.0
2013-05-14 09:50:00,22.58,22.61,22.58,22.61,14800.0,18.8955,18.9206,18.8955,18.9206,14800.0
2013-05-14 10:00:00,22.61,22.62,22.6,22.6,47600.0,18.9206,18.929,18.9123,18.9123,47600.0
2013-05-14 10:10:00,22.61,22.63,22.61,22.61,121600.0,18.9206,18.9374,18.9206,18.9206,121600.0
2013-05-14 10:20:00,22.62,22.64,22.61,22.64,23600.0,18.929,18.9458,18.9206,18.9458,23600.0
2013-05-14 10:30:00,22.63,22.68,22.63,22.68,60800.0,18.9374,18.9792,18.9374,18.9792,60800.0
2013-05-14 10:40:00,22.68,22.71,22.68,22.71,34400.0,18.9792,19.0043,18.9792,19.0043,34400.0
2013-05-14 10:50:00,22.7,22.71,22.7,22.7,94000.0,18.996,19.0043,18.996,18.996,94000.0
2013-05-14 11:00:00,22.71,22.71,22.7,22.71,14800.0,19.0043,19.0043,18.996,19.0043,14800.0
2013-05-14 11:10:00,22.71,22.71,22.7,22.71,40800.0,19.0043,19.0043,18.996,19.0043,40800.0
2013-05-14 11:20:00,22.71,22.71,22.7,22.7,6000.0,19.0043,19.0043,18.996,18.996,6000.0
2013-05-14 11:30:00,22.71,22.73,22.71,22.73,12800.0,19.0043,19.0211,19.0043,19.0211,12800.0
2013-05-14 11:40:00,22.73,22.74,22.71,22.73,20800.0,19.0211,19.0294,19.0043,19.0211,20800.0
2013-05-14 11:50:00,22.72,22.73,22.72,22.73,2000.0,19.0127,19.0211,19.0127,19.0211,2000.0
2013-05-14 12:00:00,22.73,22.74,22.72,22.72,7600.0,19.0211,19.0294,19.0127,19.0127,7600.0
2013-05-14 12:10:00,22.73,22.74,22.73,22.74,17200.0,19.0211,19.0294,19.0211,19.0294,17200.0
2013-05-14 12:20:00,22.74,22.75,22.73,22.73,11600.0,19.0294,19.0378,19.0211,19.0211,11600.0
2013-05-14 12:30:00,22.73,22.73,22.7,22.72,190800.0,19.0211,19.0211,18.996,19.0127,190800.0
2013-05-14 12:40:00,22.72,22.73,22.71,22.72,18000.0,19.0127,19.0211,19.0043,19.0127,18000.0
2013-05-14 12:50:00,22.72,22.72,22.71,22.71,4400.0,19.0127,19.0127,19.0043,19.0043,4400.0
2013-05-14 13:00:00,22.71,22.72,22.71,22.72,11600.0,19.0043,19.0127,19.0043,19.0127,11600.0
2013-05-14 13:10:00,22.72,22.72,22.71,22.71,22400.0,19.0127,19.0127,19.0043,19.0043,22400.0
2013-05-14 13:20:00,22.71,22.71,22.7,22.71,18800.0,19.0043,19.0043,18.996,19.0043,18800.0
2013-05-14 13:30:00,22.71,22.72,22.71,22.72,24800.0,19.0043,19.0127,19.0043,19.0127,24800.0
2013-05-14 13:40:00,22.72,22.72,22.71,22.71,17200.0,19.0127,19.0127,19.0043,19.0043,17200.0
2013-05-14 13:50:00,22.71,22.72,22.67,22.67,45200.0,19.0043,19.0127,18.9709,18.9709,45200.0
2013-05-14 14:00:00,22.67,22.68,22.66,22.68,24000.0,18.9709,18.9792,18.9625,18.9792,24000.0
2013-05-14 14:10:00,22.68,22.7,22.68,22.68,27600.0,18.9792,18.996,18.9792,18.9792,27600.0
2013-05-14 14:20:00,22.68,22.68,22.67,22.67,9200.0,18.9792,18.9792,18.9709,18.9709,9200.0
2013-05-14 14:30:00,22.68,22.7,22.68,22.7,34000.0,18.9792,18.996,18.9792,18.996,34000.0
2013-05-14 14:40:00,22.7,22.7,22.68,22.68,13200.0,18.996,18.996,18.9792,18.9792,13200.0
2013-05-14 14:50:00,22.68,22.68,22.67,22.68,36800.0,18.9792,18.9792,18.9709,18.9792,36800.0
2013-05-14 15:00:00,22.68,22.7,22.68,22.69,40000.0,18.9792,18.996,18.9792,18.9876,40000.0
2013-05-14 15:10:00,22.69,22.72,22.69,22.72,46800.0,18.9876,19.0127,18.9876,19.0127,46800.0
2013-05-14 15:20:00,22.72,22.72,22.7,22.71,59600.0,19.0127,19.0127,18.996,19.0043,59600.0
2013-05-14 15:30:00,22.71,22.74,22.71,22.74,111600.0,19.0043,19.0294,19.0043,19.0294,111600.0
2013-05-14 15:40:00,22.74,22.75,22.73,22.75,130400.0,19.0294,19.0378,19.0211,19.0378,130400.0
2013-05-14 15:50:00,22.75,22.75,22.73,22.75,343600.0,19.0378,19.0378,19.0211,19.0378,343600.0
2013-05-15 09:30:00,22.75,22.75,22.68,22.7,206800.0,19.0378,19.0378,18.9792,18.996,206800.0
2013-05-15 09:40:00,22.69,22.72,22.67,22.72,24800.0,18.9876,19.0127,18.9709,19.0127,24800.0
2013-05-15 09:50:00,22.7,22.74,22.69,22.73,12400.0,18.996,19.0294,18.9876,19.0211,12400.0
2013-05-15 10:00:00,22.75,22.77,22.74,22.74,48800.0,19.0378,19.0545,19.0294,19.0294,48800.0
2013-05-15 10:10:00,22.74,22.75,22.71,22.74,34400.0,19.0294,19.0378,19.0043,19.0294,34400.0
2013-05-15 10:20:00,22.75,22.76,22.75,22.75,28800.0,19.0378,19.0462,19.0378,19.0378,28800.0
2013-05-15 10:30:00,22.75,22.79,22.74,22.79,25600.0,19.0378,19.0713,19.0294,19.0713,25600.0
2013-05-15 10:40:00,22.78,22.78,22.72,22.73,62400.0,19.0629,19.0629,19.0127,19.0211,62400.0
2013-05-15 10:50:00,22.74,22.79,22.74,22.79,92800.0,19.0294,19.0713,19.0294,19.0713,92800.0
2013-05-15 11:00:00,22.78,22.82,22.78,22.82,38400.0,19.0629,19.0964,19.0629,19.0964,38400.0
2013-05-15 11:10:00,22.82,22.84,22.82,22.84,28000.0,19.0964,19.1131,19.0964,19.1131,28000.0
2013-05-15 11:20:00,22.84,22.85,22.83,22.85,42000.0,19.1131,19.1215,19.1047,19.1215,42000.0
2013-05-15 11:30:00,22.84,22.87,22.84,22.86,42800.0,19.1131,19.1382,19.1131,19.1299,42800.0
2013-05-15 11:40:00,22.86,22.87,22.86,22.86,32800.0,19.1299,19.1382,19.1299,19.1299,32800.0
2013-05-15 11:50:00,22.85,22.86,22.85,22.86,23600.0,19.1215,19.1299,19.1215,19.1299,23600.0
2013-05-15 12:00:00,22.85,22.89,22.85,22.89,32400.0,19.1215,19.155,19.1215,19.155,32400.0
2013-05-15 12:10:00,22.89,22.9,22.88,22.88,24800.0,19.155,19.1633,19.1466,19.1466,24800.0
2013-05-15 12:20:00,22.89,22.89,22.87,22.88,24000.0,19.155,19.155,19.1382,19.1466,24000.0
2013-05-15 12:30:00,22.89,22.9,22.88,22.89,17200.0,19.155,19.1633,19.1466,19.155,17200.0
2013-05-15 12:40:00,22.9,22.91,22.89,22.9,84000.0,19.1633,19.1717,19.155,19.1633,84000.0
2013-05-15 12:50:00,22.9,22.91,22.88,22.88,44000.0,19.1633,19.1717,19.1466,19.1466,44000.0
2013-05-15 13:00:00,22.88,22.88,22.86,22.86,30400.0,19.1466,19.1466,19.1299,19.1299,30400.0
2013-05-15 13:10:00,22.86,22.87,22.86,22.86,36800.0,19.1299,19.1382,19.1299,19.1299,36800.0
2013-05-15 13:20:00,22.86,22.87,22.85,22.86,48800.0,19.1299,19.1382,19.1215,19.1299,48800.0
2013-05-15 13:30:00,22.86,22.87,22.86,22.86,9200.0,19.1299,19.1382,19.1299,19.1299,9200.0
2013-05-15 13:40:00,22.86,22.87,22.86,22.86,38400.0,19.1299,19.1382,19.1299,19.1299,38400.0
2013-05-15 13:50:00,22.86,22.87,22.85,22.85,30000.0,19.1299,19.1382,19.1215,19.1215,30000.0
2013-05-15 14:00:00,22.84,22.86,22.84,22.84,25600.0,19.1131,19.1299,19.1131,19.1131,25600.0
2013-05-15 14:10:00,22.84,22.84,22.81,22.81,24800.0,19.1131,19.1131,19.088,19.088,24800.0
2013-05-15 14:20:00,22.8,22.81,22.78,22.8,80000.0,19.0796,19.088,19.0629,19.0796,80000.0
2013-05-15 14:30:00,22.8,22.82,22.8,22.81,482000.0,19.0796,19.0964,19.0796,19.088,482000.0
2013-05-15 14:40:00,22.81,22.82,22.75,22.79,217200.0,19.088,19.0964,19.0378,19.0713,217200.0
2013-05-15 14:50:00,22.79,22.81,22.78,22.8,206000.0,19.0713,19.088,19.0629,19.0796,206000.0
2013-05-15 15:00:00,22.8,22.8,22.77,22.79,54400.0,19.0796,19.0796,19.0545,19.0713,54400.0
2013-05-15 15:10:00,22.8,22.83,22.78,22.79,42800.0,19.0796,19.1047,19.0629,19.0713,42800.0
2013-05-15 15:20:00,22.79,22.8,22.78,22.79,60400.0,19.0713,19.0796,19.0629,19.0713,60400.0
2013-05-15 15:30:00,22.79,22.82,22.79,22.81,54800.0,19.0713,19.0964,19.0713,19.088,54800.0
2013-05-15 15:40:00,22.81,22.82,22.8,22.81,73200.0,19.088,19.0964,19.0796,19.088,73200.0
2013-05-15 15:50:00,22.81,22.84,22.81,22.83,101200.0,19.088,19.1131,19.088,19.1047,101200.0
2013-05-16 09:30:00,22.78,22.8,22.75,22.79,54800.0,19.0629,19.0796,19.0378,19.0713,54800.0
2013-05-16 09:40:00,22.79,22.81,22.78,22.78,32000.0,19.0713,19.088,19.0629,19.0629,32000.0
2013-05-16 09:50:00,22.78,22.83,22.78,22.82,32800.0,19.0629,19.1047,19.0629,19.0964,32800.0
2013-05-16 10:00:00,22.82,22.83,22.72,22.75,103600.0,19.0964,19.1047,19.0127,19.0378,103600.0
2013-05-16 10:10:00,22.75,22.81,22.75,22.81,31200.0,19.0378,19.088,19.0378,19.088,31200.0
2013-05-16 10:20:00,22.8,22.81,22.78,22.79,41600.0,19.0796,19.088,19.0629,19.0713,41600.0
2013-05-16 10:30:00,22.78,22.83,22.77,22.82,63600.0,19.0629,19.1047,19.0545,19.0964,63600.0
2013-05-16 10:40:00,22.83,22.83,22.81,22.82,604800.0,19.1047,19.1047,19.088,19.0964,604800.0
2013-05-16 10:50:00,22.82,22.86,22.81,22.85,46800.0,19.0964,19.1299,19.088,19.1215,46800.0
2013-05-16 11:00:00,22.85,22.87,22.85,22.86,32400.0,19.1215,19.1382,19.1215,19.1299,32400.0
2013-05-16 11:10:00,22.86,22.89,22.86,22.86,92000.0,19.1299,19.155,19.1299,19.1299,92000.0
2013-05-16 11:20:00,22.86,22.88,22.86,22.88,8400.0,19.1299,19.1466,19.1299,19.1466,8400.0
2013-05-16 11:30:00,22.88,22.89,22.87,22.89,25600.0,19.1466,19.155,19.1382,19.155,25600.0
2013-05-16 11:40:00,22.89,22.89,22.86,22.88,22000.0,19.155,19.155,19.1299,19.1466,22000.0
2013-05-16 11:50:00,22.88,22.88,22.86,22.86,20400.0,19.1466,19.1466,19.1299,19.1299,20400.0
2013-05-16 12:00:00,22.86,22.86,22.85,22.86,9200.0,19.1299,19.1299,19.1215,19.1299,9200.0
2013-05-16 12:10:00,22.87,22.88,22.86,22.87,11200.0,19.1382,19.1466,19.1299,19.1382,11200.0
2013-05-16 12:20:00,22.87,22.87,22.84,22.84,18000.0,19.1382,19.1382,19.1131,19.1131,18000.0
2013-05-16 12:30:00,22.84,22.84,22.82,22.82,12400.0,19.1131,19.1131,19.0964,19.0964,12400.0
2013-05-16 12:40:00,22.82,22.83,22.81,22.82,6000.0,19.0964,19.1047,19.088,19.0964,6000.0
2013-05-16 12:50:00,22.81,22.83,22.81,22.82,18800.0,19.088,19.1047,19.088,19.0964,18800.0
2013-05-16 13:00:00,22.82,22.83,22.82,22.83,17200.0,19.0964,19.1047,19.0964,19.1047,17200.0
2013-05-16 13:10:00,22.83,22.83,22.83,22.83,38800.0,19.1047,19.1047,19.1047,19.1047,38800.0
2013-05-16 13:20:00,22.83,22.83,22.82,22.83,81600.0,19.1047,19.1047,19.0964,19.1047,81600.0
2013-05-16 13:30:00,22.83,22.84,22.83,22.83,99200.0,19.1047,19.1131,19.1047,19.1047,99200.0
2013-05-16 13:40:00,22.83,22.84,22.83,22.84,54800.0,19.1047,19.1131,19.1047,19.1131,54800.0
2013-05-16 13:50:00,22.84,22.84,22.83,22.83,58800.0,19.1131,19.1131,19.1047,19.1047,58800.0
2013-05-16 14:00:00,22.83,22.85,22.83,22.85,68400.0,19.1047,19.1215,19.1047,19.1215,68400.0
2013-05-16 14:10:00,22.85,22.87,22.85,22.86,128400.0,19.1215,19.1382,19.1215,19.1299,128400.0
2013-05-16 14:20:00,22.86,22.86,22.85,22.85,230800.0,19.1299,19.1299,19.1215,19.1215,230800.0
2013-05-16 14:30:00,22.85,22.86,22.85,22.85,71200.0,19.1215,19.1299,19.1215,19.1215,71200.0
2013-05-16 14:40:00,22.85,22.85,22.82,22.83,455600.0,19.1215,19.1215,19.0964,19.1047,455600.0
2013-05-16 14:50:00,22.83,22.83,22.79,22.79,19600.0,19.1047,19.1047,19.0713,19.0713,19600.0
2013-05-16 15:00:00,22.8,22.81,22.79,22.8,33600.0,19.0796,19.088,19.0713,19.0796,33600.0
2013-05-16 15:10:00,22.8,22.8,22.75,22.75,45200.0,19.0796,19.0796,19.0378,19.0378,45200.0
2013-05-16 15:20:00,22.75,22.75,22.72,22.74,35600.0,19.0378,19.0378,19.0127,19.0294,35600.0
2013-05-16 15:30:00,22.73,22.74,22.69,22.7,61200.0,19.0211,19.0294,18.9876,18.996,61200.0
2013-05-16 15:40:00,22.7,22.71,22.68,22.69,90000.0,18.996,19.0043,18.9792,18.9876,90000.0
2013-05-16 15:50:00,22.69,22.75,22.68,22.74,116400.0,18.9876,19.0378,18.9792,19.0294,116400.0
2013-05-17 09:30:00,22.84,22.89,22.84,22.87,86400.0,19.1131,19.155,19.1131,19.1382,86400.0
2013-05-17 09:40:00,22.86,22.86,22.83,22.85,51600.0,19.1299,19.1299,19.1047,19.1215,51600.0
2013-05-17 09:50:00,22.84,22.91,22.84,22.91,39200.0,19.1131,19.1717,19.1131,19.1717,39200.0
2013-05-17 10:00:00,22.89,22.92,22.89,22.9,29600.0,19.155,19.1801,19.155,19.1633,29600.0
2013-05-17 10:10:00,22.89,22.93,22.89,22.92,8400.0,19.155,19.1884,19.155,19.1801,8400.0
2013-05-17 10:20:00,22.93,22.94,22.92,22.92,18400.0,19.1884,19.1968,19.1801,19.1801,18400.0
2013-05-17 10:30:00,22.93,22.95,22.93,22.93,16000.0,19.1884,19.2052,19.1884,19.1884,16000.0
2013-05-17 10:40:00,22.94,22.97,22.93,22.96,28000.0,19.1968,19.2219,19.1884,19.2135,28000.0
2013-05-17 10:50:00,22.94,22.95,22.93,22.93,25200.0,19.1968,19.2052,19.1884,19.1884,25200.0
2013-05-17 11:00:00,22.93,22.94,22.91,22.92,44400.0,19.1884,19.1968,19.1717,19.1801,44400.0
2013-05-17 11:10:00,22.91,22.93,22.9,22.92,36400.0,19.1717,19.1884,19.1633,19.1801,36400.0
2013-05-17 11:20:00,22.93,22.93,22.91,22.91,24000.0,19.1884,19.1884,19.1717,19.1717,24000.0
2013-05-17 11:30:00,22.92,22.93,22.91,22.93,66800.0,19.1801,19.1884,19.1717,19.1884,66800.0
2013-05-17 11:40:00,22.93,22.94,22.91,22.92,51200.0,19.1884,19.1968,19.1717,19.1801,51200.0
2013-05-17 11:50:00,22.91,22.92,22.9,22.91,39200.0,19.1717,19.1801,19.1633,19.1717,39200.0
2013-05-17 12:00:00,22.91,22.91,22.9,22.9,45600.0,19.1717,19.1717,19.1633,19.1633,45600.0
2013-05-17 12:10:00,22.91,22.92,22.91,22.92,37200.0,19.1717,19.1801,19.1717,19.1801,37200.0
2013-05-17 12:20:00,22.92,22.94,22.91,22.94,30800.0,19.1801,19.1968,19.1717,19.1968,30800.0
2013-05-17 12:30:00,22.94,22.95,22.93,22.94,37600.0,19.1968,19.2052,19.1884,19.1968,37600.0
2013-05-17 12:40:00,22.93,22.94,22.92,22.92,55200.0,19.1884,19.1968,19.1801,19.1801,55200.0
2013-05-17 12:50:00,22.93,22.93,22.92,22.93,42400.0,19.1884,19.1884,19.1801,19.1884,42400.0
2013-05-17 13:00:00,22.93,22.93,22.91,22.92,46800.0,19.1884,19.1884,19.1717,19.1801,46800.0
2013-05-17 13:10:00,22.92,22.93,22.92,22.92,33600.0,19.1801,19.1884,19.1801,19.1801,33600.0
2013-05-17 13:20:00,22.92,22.94,22.92,22.94,166800.0,19.1801,19.1968,19.1801,19.1968,166800.0
2013-05-17 13:30:00,22.93,22.94,22.93,22.93,34000.0,19.1884,19.1968,19.1884,19.1884,34000.0
2013-05-17 13:40:00,22.94,22.94,22.93,22.93,39200.0,19.1968,19.1968,19.1884,19.1884,39200.0
2013-05-17 13:50:00,22.93,22.93,22.93,22.93,24000.0,19.1884,19.1884,19.1884,19.1884,24000.0
2013-05-17 14:00:00,22.93,22.93,22.92,22.93,38400.0,19.1884,19.1884,19.1801,19.1884,38400.0
2013-05-17 14:10:00,22.93,22.95,22.93,22.94,222800.0,19.1884,19.2052,19.1884,19.1968,222800.0
2013-05-17 14:20:00,22.94,22.95,22.93,22.94,65600.0,19.1968,19.2052,19.1884,19.1968,65600.0
2013-05-17 14:30:00,22.94,22.96,22.94,22.96,49600.0,19.1968,19.2135,19.1968,19.2135,49600.0
2013-05-17 14:40:00,22.97,22.98,22.96,22.97,55200.0,19.2219,19.2303,19.2135,19.2219,55200.0
2013-05-17 14:50:00,22.97,22.99,22.97,22.99,65600.0,19.2219,19.2386,19.2219,19.2386,65600.0
2013-05-17 15:00:00,22.98,23.0,22.98,22.99,71600.0,19.2303,19.247,19.2303,19.2386,71600.0
2013-05-17 15:10:00,22.99,22.99,22.98,22.99,51200.0,19.2386,19.2386,19.2303,19.2386,51200.0
2013-05-17 15:20:00,22.99,23.01,22.99,23.0,66800.0,19.2386,19.2554,19.2386,19.247,66800.0
2013-05-17 15:30:00,23.0,23.0,22.99,23.0,66400.0,19.247,19.247,19.2386,19.247,66400.0
2013-05-17 15:40:00,22.99,23.0,22.98,23.0,80400.0,19.2386,19.247,19.2303,19.247,80400.0
2013-05-17 15:50:00,23.0,23.02,22.99,23.02,186800.0,19.247,19.2637,19.2386,19.2637,186800.0
2013-05-20 09:30:00,22.96,23.02,22.96,23.02,86400.0,19.2135,19.2637,19.2135,19.2637,86400.0
2013-05-20 09:40:00,23.01,23.02,22.97,22.97,30400.0,19.2554,19.2637,19.2219,19.2219,30400.0
2013-05-20 09:50:00,22.97,23.01,22.97,23.01,14400.0,19.2219,19.2554,19.2219,19.2554,14400.0
2013-05-20 10:00:00,23.02,23.05,23.02,23.04,24800.0,19.2637,19.2889,19.2637,19.2805,24800.0
2013-05-20 10:10:00,23.04,23.06,23.03,23.06,21200.0,19.2805,19.2972,19.2721,19.2972,21200.0
2013-05-20 10:20:00,23.06,23.06,23.02,23.02,22800.0,19.2972,19.2972,19.2637,19.2637,22800.0
2013-05-20 10:30:00,23.02,23.03,23.02,23.02,40400.0,19.2637,19.2721,19.2637,19.2637,40400.0
2013-05-20 10:40:00,23.03,23.06,23.03,23.05,22400.0,19.2721,19.2972,19.2721,19.2889,22400.0
2013-05-20 10:50:00,23.06,23.06,23.04,23.05,22000.0,19.2972,19.2972,19.2805,19.2889,22000.0
2013-05-20 11:00:00,23.05,23.08,23.05,23.08,18400.0,19.2889,19.314,19.2889,19.314,18400.0
2013-05-20 11:10:00,23.07,23.11,23.07,23.11,40800.0,19.3056,19.3391,19.3056,19.3391,40800.0
2013-05-20 11:20:00,23.11,23.11,23.1,23.11,12000.0,19.3391,19.3391,19.3307,19.3391,12000.0
2013-05-20 11:30:00,23.11,23.12,23.1,23.12,35600.0,19.3391,19.3474,19.3307,19.3474,35600.0
2013-05-20 11:40:00,23.12,23.14,23.12,23.14,18000.0,19.3474,19.3642,19.3474,19.3642,18000.0
2013-05-20 11:50:00,23.14,23.15,23.13,23.14,7200.0,19.3642,19.3725,19.3558,19.3642,7200.0
2013-05-20 12:00:00,23.14,23.16,23.14,23.15,67200.0,19.3642,19.3809,19.3642,19.3725,67200.0
2013-05-20 12:10:00,23.15,23.16,23.13,23.13,23600.0,19.3725,19.3809,19.3558,19.3558,23600.0
2013-05-20 12:20:00,23.13,23.14,23.13,23.14,18400.0,19.3558,19.3642,19.3558,19.3642,18400.0
2013-05-20 12:30:00,23.13,23.13,23.11,23.11,124400.0,19.3558,19.3558,19.3391,19.3391,124400.0
2013-05-20 12:40:00,23.11,23.12,23.11,23.11,19200.0,19.3391,19.3474,19.3391,19.3391,19200.0
2013-05-20 12:50:00,23.11,23.12,23.11,23.11,20400.0,19.3391,19.3474,19.3391,19.3391,20400.0
2013-05-20 13:00:00,23.11,23.13,23.11,23.13,117200.0,19.3391,19.3558,19.3391,19.3558,117200.0
2013-05-20 13:10:00,23.13,23.13,23.09,23.09,19200.0,19.3558,19.3558,19.3223,19.3223,19200.0
2013-05-20 13:20:00,23.09,23.1,23.07,23.07,25600.0,19.3223,19.3307,19.3056,19.3056,25600.0
2013-05-20 13:30:00,23.07,23.08,23.07,23.08,18800.0,19.3056,19.314,19.3056,19.314,18800.0
2013-05-20 13:40:00,23.08,23.08,23.03,23.04,44800.0,19.314,19.314,19.2721,19.2805,44800.0
2013-05-20 13:50:00,23.05,23.06,23.04,23.05,26800.0,19.2889,19.2972,19.2805,19.2889,26800.0
2013-05-20 14:00:00,23.03,23.04,23.01,23.03,36400.0,19.2721,19.2805,19.2554,19.2721,36400.0
2013-05-20 14:10:00,23.03,23.03,23.03,23.03,10000.0,19.2721,19.2721,19.2721,19.2721,10000.0
2013-05-20 14:20:00,23.04,23.07,23.04,23.06,27600.0,19.2805,19.3056,19.2805,19.2972,27600.0
2013-05-20 14:30:00,23.06,23.07,23.03,23.03,48400.0,19.2972,19.3056,19.2721,19.2721,48400.0
2013-05-20 14:40:00,23.04,23.05,23.03,23.05,25600.0,19.2805,19.2889,19.2721,19.2889,25600.0
2013-05-20 14:50:00,23.06,23.06,23.04,23.05,26000.0,19.2972,19.2972,19.2805,19.2889,26000.0
2013-05-20 15:00:00,23.05,23.06,23.04,23.06,79600.0,19.2889,19.2972,19.2805,19.2972,79600.0
2013-05-20 15:10:00,23.05,23.07,23.05,23.06,21600.0,19.2889,19.3056,19.2889,19.2972,21600.0
2013-05-20 15:20:00,23.06,23.07,23.04,23.07,35600.0,19.2972,19.3056,19.2805,19.3056,35600.0
2013-05-20 15:30:00,23.07,23.07,23.05,23.06,71600.0,19.3056,19.3056,19.2889,19.2972,71600.0
2013-05-20 15:40:00,23.06,23.07,23.04,23.05,73600.0,19.2972,19.3056,19.2805,19.2889,73600.0
2013-05-20 15:50:00,23.05,23.08,23.03,23.07,120400.0,19.2889,19.314,19.2721,19.3056,120400.0
2013-05-21 09:30:00,23.09,23.12,23.01,23.11,118800.0,19.3223,19.3474,19.2554,19.3391,118800.0
2013-05-21 09:40:00,23.11,23.13,23.1,23.11,125200.0,19.3391,19.3558,19.3307,19.3391,125200.0
2013-05-21 09:50:00,23.11,23.14,23.11,23.13,62000.0,19.3391,19.3642,19.3391,19.3558,62000.0
2013-05-21 10:00:00,23.13,23.14,23.11,23.11,45600.0,19.3558,19.3642,19.3391,19.3391,45600.0
2013-05-21 10:10:00,23.11,23.11,23.07,23.08,164800.0,19.3391,19.3391,19.3056,19.314,164800.0
2013-05-21 10:20:00,23.08,23.09,23.05,23.06,104000.0,19.314,19.3223,19.2889,19.2972,104000.0
2013-05-21 10:30:00,23.06,23.06,23.03,23.05,52800.0,19.2972,19.2972,19.2721,19.2889,52800.0
2013-05-21 10:40:00,23.06,23.06,23.04,23.06,62400.0,19.2972,19.2972,19.2805,19.2972,62400.0
2013-05-21 10:50:00,23.06,23.07,23.05,23.07,133600.0,19.2972,19.3056,19.2889,19.3056,133600.0
2013-05-21 11:00:00,23.07,23.09,23.07,23.09,85600.0,19.3056,19.3223,19.3056,19.3223,85600.0
2013-05-21 11:10:00,23.08,23.09,23.07,23.09,17600.0,19.314,19.3223,19.3056,19.3223,17600.0
2013-05-21 11:20:00,23.09,23.09,23.04,23.05,57200.0,19.3223,19.3223,19.2805,19.2889,57200.0
2013-05-21 11:30:00,23.08,23.1,23.08,23.09,31600.0,19.314,19.3307,19.314,19.3223,31600.0
2013-05-21 11:40:00,23.08,23.08,23.07,23.08,322400.0,19.314,19.314,19.3056,19.314,322400.0
2013-05-21 11:50:00,23.09,23.09,23.08,23.08,4000.0,19.3223,19.3223,19.314,19.314,4000.0
2013-05-21 12:00:00,23.08,23.1,23.08,23.09,103600.0,19.314,19.3307,19.314,19.3223,103600.0
2013-05-21 12:10:00,23.1,23.11,23.1,23.11,14800.0,19.3307,19.3391,19.3307,19.3391,14800.0
2013-05-21 12:20:00,23.11,23.12,23.11,23.11,10000.0,19.3391,19.3474,19.3391,19.3391,10000.0
2013-05-21 12:30:00,23.12,23.12,23.1,23.1,10800.0,19.3474,19.3474,19.3307,19.3307,10800.0
2013-05-21 12:40:00,23.11,23.11,23.1,23.11,31600.0,19.3391,19.3391,19.3307,19.3391,31600.0
2013-05-21 12:50:00,23.11,23.13,23.1,23.12,34000.0,19.3391,19.3558,19.3307,19.3474,34000.0
2013-05-21 13:00:00,23.12,23.16,23.12,23.15,33200.0,19.3474,19.3809,19.3474,19.3725,33200.0
2013-05-21 13:10:00,23.15,23.15,23.14,23.15,23200.0,19.3725,19.3725,19.3642,19.3725,23200.0
2013-05-21 13:20:00,23.15,23.15,23.14,23.15,25200.0,19.3725,19.3725,19.3642,19.3725,25200.0
2013-05-21 13:30:00,23.15,23.15,23.14,23.14,11200.0,19.3725,19.3725,19.3642,19.3642,11200.0
2013-05-21 13:40:00,23.14,23.15,23.13,23.14,24000.0,19.3642,19.3725,19.3558,19.3642,24000.0
2013-05-21 13:50:00,23.15,23.15,23.14,23.14,112000.0,19.3725,19.3725,19.3642,19.3642,112000.0
2013-05-21 14:00:00,23.14,23.14,23.14,23.14,12800.0,19.3642,19.3642,19.3642,19.3642,12800.0
2013-05-21 14:10:00,23.14,23.16,23.14,23.16,48800.0,19.3642,19.3809,19.3642,19.3809,48800.0
2013-05-21 14:20:00,23.16,23.16,23.15,23.15,18800.0,19.3809,19.3809,19.3725,19.3725,18800.0
2013-05-21 14:30:00,23.14,23.14,23.13,23.14,19600.0,19.3642,19.3642,19.3558,19.3642,19600.0
2013-05-21 14:40:00,23.15,23.15,23.12,23.13,20800.0,19.3725,19.3725,19.3474,19.3558,20800.0
2013-05-21 14:50:00,23.14,23.14,23.13,23.14,24000.0,19.3642,19.3642,19.3558,19.3642,24000.0
2013-05-21 15:00:00,23.13,23.14,23.12,23.12,25600.0,19.3558,19.3642,19.3474,19.3474,25600.0
2013-05-21 15:10:00,23.13,23.15,23.13,23.13,30000.0,19.3558,19.3725,19.3558,19.3558,30000.0
2013-05-21 15:20:00,23.13,23.14,23.12,23.12,26400.0,19.3558,19.3642,19.3474,19.3474,26400.0
2013-05-21 15:30:00,23.13,23.13,23.12,23.13,42800.0,19.3558,19.3558,19.3474,19.3558,42800.0
2013-05-21 15:40:00,23.13,23.14,23.1,23.1,77600.0,19.3558,19.3642,19.3307,19.3307,77600.0
2013-05-21 15:50:00,23.1,23.11,23.08,23.11,144000.0,19.3307,19.3391,19.314,19.3391,144000.0
2013-05-22 09:30:00,23.14,23.18,23.11,23.14,123600.0,19.3642,19.3976,19.3391,19.3642,123600.0
2013-05-22 09:40:00,23.14,23.16,23.14,23.16,53200.0,19.3642,19.3809,19.3642,19.3809,53200.0
2013-05-22 09:50:00,23.15,23.17,23.15,23.15,18800.0,19.3725,19.3893,19.3725,19.3725,18800.0
2013-05-22 10:00:00,23.17,23.27,23.17,23.27,55600.0,19.3893,19.473,19.3893,19.473,55600.0
2013-05-22 10:10:00,23.27,23.32,23.27,23.28,42000.0,19.473,19.5148,19.473,19.4813,42000.0
2013-05-22 10:20:00,23.28,23.32,23.27,23.3,48000.0,19.4813,19.5148,19.473,19.4981,48000.0
2013-05-22 10:30:00,23.3,23.31,23.17,23.2,90400.0,19.4981,19.5064,19.3893,19.4144,90400.0
2013-05-22 10:40:00,23.2,23.27,23.2,23.21,61200.0,19.4144,19.473,19.4144,19.4227,61200.0
2013-05-22 10:50:00,23.22,23.23,23.19,23.22,34400.0,19.4311,19.4395,19.406,19.4311,34400.0
2013-05-22 11:00:00,23.21,23.23,23.19,23.21,58400.0,19.4227,19.4395,19.406,19.4227,58400.0
2013-05-22 11:10:00,23.22,23.25,23.22,23.24,84800.0,19.4311,19.4562,19.4311,19.4478,84800.0
2013-05-22 11:20:00,23.24,23.25,23.23,23.25,30400.0,19.4478,19.4562,19.4395,19.4562,30400.0
2013-05-22 11:30:00,23.27,23.27,23.23,23.23,32400.0,19.473,19.473,19.4395,19.4395,32400.0
2013-05-22 11:40:00,23.24,23.28,23.23,23.28,48800.0,19.4478,19.4813,19.4395,19.4813,48800.0
2013-05-22 11:50:00,23.27,23.28,23.25,23.25,12000.0,19.473,19.4813,19.4562,19.4562,12000.0
2013-05-22 12:00:00,23.25,23.26,23.24,23.25,55200.0,19.4562,19.4646,19.4478,19.4562,55200.0
2013-05-22 12:10:00,23.25,23.25,23.23,23.24,45600.0,19.4562,19.4562,19.4395,19.4478,45600.0
2013-05-22 12:20:00,23.24,23.24,23.19,23.19,42800.0,19.4478,19.4478,19.406,19.406,42800.0
2013-05-22 12:30:00,23.18,23.19,23.15,23.19,24800.0,19.3976,19.406,19.3725,19.406,24800.0
2013-05-22 12:40:00,23.18,23.2,23.17,23.18,98800.0,19.3976,19.4144,19.3893,19.3976,98800.0
2013-05-22 12:50:00,23.18,23.22,23.18,23.21,46000.0,19.3976,19.4311,19.3976,19.4227,46000.0
2013-05-22 13:00:00,23.21,23.21,23.17,23.17,41200.0,19.4227,19.4227,19.3893,19.3893,41200.0
2013-05-22 13:10:00,23.17,23.17,23.09,23.1,88400.0,19.3893,19.3893,19.3223,19.3307,88400.0
2013-05-22 13:20:00,23.1,23.1,23.04,23.05,94400.0,19.3307,19.3307,19.2805,19.2889,94400.0
2013-05-22 13:30:00,23.04,23.04,23.0,23.02,172400.0,19.2805,19.2805,19.247,19.2637,172400.0
2013-05-22 13:40:00,23.03,23.03,22.95,22.98,71600.0,19.2721,19.2721,19.2052,19.2303,71600.0
2013-05-22 13:50:00,22.98,23.0,22.97,23.0,35200.0,19.2303,19.247,19.2219,19.247,35200.0
2013-05-22 14:00:00,23.01,23.01,22.86,22.89,288000.0,19.2554,19.2554,19.1299,19.155,288000.0
2013-05-22 14:10:00,22.88,22.88,22.8,22.84,307200.0,19.1466,19.1466,19.0796,19.1131,307200.0
2013-05-22 14:20:00,22.84,22.86,22.81,22.81,260000.0,19.1131,19.1299,19.088,19.088,260000.0
2013-05-22 14:30:00,22.81,22.83,22.78,22.79,111200.0,19.088,19.1047,19.0629,19.0713,111200.0
2013-05-22 14:40:00,22.79,22.81,22.76,22.81,87200.0,19.0713,19.088,19.0462,19.088,87200.0
2013-05-22 14:50:00,22.8,22.84,22.79,22.83,184400.0,19.0796,19.1131,19.0713,19.1047,184400.0
2013-05-22 15:00:00,22.84,22.84,22.78,22.8,119600.0,19.1131,19.1131,19.0629,19.0796,119600.0
2013-05-22 15:10:00,22.8,22.8,22.73,22.73,112400.0,19.0796,19.0796,19.0211,19.0211,112400.0
2013-05-22 15:20:00,22.73,22.73,22.62,22.63,101600.0,19.0211,19.0211,18.929,18.9374,101600.0
2013-05-22 15:30:00,22.63,22.66,22.63,22.66,183600.0,18.9374,18.9625,18.9374,18.9625,183600.0
2013-05-22 15:40:00,22.66,22.71,22.65,22.69,265600.0,18.9625,19.0043,18.9541,18.9876,265600.0
2013-05-22 15:50:00,22.7,22.75,22.7,22.75,610400.0,18.996,19.0378,18.996,19.0378,610400.0
2013-05-23 09:30:00,22.5,22.61,22.42,22.53,412000.0,18.8286,18.9206,18.7617,18.8537,412000.0
2013-05-23 09:40:00,22.52,22.59,22.52,22.57,453200.0,18.8453,18.9039,18.8453,18.8872,453200.0
2013-05-23 09:50:00,22.57,22.57,22.52,22.53,64000.0,18.8872,18.8872,18.8453,18.8537,64000.0
2013-05-23 10:00:00,22.54,22.63,22.54,22.63,114800.0,18.8621,18.9374,18.8621,18.9374,114800.0
2013-05-23 10:10:00,22.63,22.67,22.62,22.64,103600.0,18.9374,18.9709,18.929,18.9458,103600.0
2013-05-23 10:20:00,22.63,22.66,22.61,22.63,297200.0,18.9374,18.9625,18.9206,18.9374,297200.0
2013-05-23 10:30:00,22.64,22.65,22.59,22.59,72000.0,18.9458,18.9541,18.9039,18.9039,72000.0
2013-05-23 10:40:00,22.59,22.6,22.55,22.56,20000.0,18.9039,18.9123,18.8704,18.8788,20000.0
2013-05-23 10:50:00,22.56,22.6,22.56,22.57,29600.0,18.8788,18.9123,18.8788,18.8872,29600.0
2013-05-23 11:00:00,22.57,22.63,22.56,22.62,23200.0,18.8872,18.9374,18.8788,18.929,23200.0
2013-05-23 11:10:00,22.63,22.67,22.63,22.66,51600.0,18.9374,18.9709,18.9374,18.9625,51600.0
2013-05-23 11:20:00,22.67,22.68,22.66,22.67,67600.0,18.9709,18.9792,18.9625,18.9709,67600.0
2013-05-23 11:30:00,22.65,22.68,22.65,22.67,66400.0,18.9541,18.9792,18.9541,18.9709,66400.0
2013-05-23 11:40:00,22.67,22.67,22.64,22.67,13600.0,18.9709,18.9709,18.9458,18.9709,13600.0
2013-05-23 11:50:00,22.67,22.68,22.64,22.67,34400.0,18.9709,18.9792,18.9458,18.9709,34400.0
2013-05-23 12:00:00,22.67,22.71,22.67,22.71,20800.0,18.9709,19.0043,18.9709,19.0043,20800.0
2013-05-23 12:10:00,22.71,22.74,22.71,22.72,32400.0,19.0043,19.0294,19.0043,19.0127,32400.0
2013-05-23 12:20:00,22.73,22.74,22.72,22.73,264800.0,19.0211,19.0294,19.0127,19.0211,264800.0
2013-05-23 12:30:00,22.73,22.73,22.69,22.69,250000.0,19.0211,19.0211,18.9876,18.9876,250000.0
2013-05-23 12:40:00,22.69,22.7,22.66,22.68,86800.0,18.9876,18.996,18.9625,18.9792,86800.0
2013-05-23 12:50:00,22.68,22.69,22.67,22.68,40800.0,18.9792,18.9876,18.9709,18.9792,40800.0
2013-05-23 13:00:00,22.68,22.7,22.67,22.68,28800.0,18.9792,18.996,18.9709,18.9792,28800.0
2013-05-23 13:10:00,22.69,22.69,22.66,22.67,45600.0,18.9876,18.9876,18.9625,18.9709,45600.0
2013-05-23 13:20:00,22.66,22.67,22.64,22.65,40000.0,18.9625,18.9709,18.9458,18.9541,40000.0
2013-05-23 13:30:00,22.65,22.68,22.65,22.68,36800.0,18.9541,18.9792,18.9541,18.9792,36800.0
2013-05-23 13:40:00,22.68,22.68,22.64,22.64,31600.0,18.9792,18.9792,18.9458,18.9458,31600.0
2013-05-23 13:50:00,22.66,22.71,22.65,22.71,18800.0,18.9625,19.0043,18.9541,19.0043,18800.0
2013-05-23 14:00:00,22.71,22.73,22.69,22.72,12800.0,19.0043,19.0211,18.9876,19.0127,12800.0
2013-05-23 14:10:00,22.72,22.73,22.71,22.72,11600.0,19.0127,19.0211,19.0043,19.0127,11600.0
2013-05-23 14:20:00,22.73,22.74,22.71,22.71,29200.0,19.0211,19.0294,19.0043,19.0043,29200.0
2013-05-23 14:30:00,22.71,22.72,22.68,22.71,61200.0,19.0043,19.0127,18.9792,19.0043,61200.0
2013-05-23 14:40:00,22.73,22.75,22.72,22.73,28400.0,19.0211,19.0378,19.0127,19.0211,28400.0
2013-05-23 14:50:00,22.74,22.75,22.7,22.72,81600.0,19.0294,19.0378,18.996,19.0127,81600.0
2013-05-23 15:00:00,22.72,22.74,22.71,22.72,24000.0,19.0127,19.0294,19.0043,19.0127,24000.0
2013-05-23 15:10:00,22.73,22.74,22.7,22.7,27200.0,19.0211,19.0294,18.996,18.996,27200.0
2013-05-23 15:20:00,22.71,22.73,22.71,22.72,38400.0,19.0043,19.0211,19.0043,19.0127,38400.0
2013-05-23 15:30:00,22.72,22.72,22.7,22.7,46400.0,19.0127,19.0127,18.996,18.996,46400.0
2013-05-23 15:40:00,22.7,22.71,22.68,22.68,67600.0,18.996,19.0043,18.9792,18.9792,67600.0
2013-05-23 15:50:00,22.69,22.72,22.68,22.72,193200.0,18.9876,19.0127,18.9792,19.0127,193200.0
2013-05-24 09:30:00,22.61,22.61,22.58,22.58,70000.0,18.9206,18.9206,18.8955,18.8955,70000.0
2013-05-24 09:40:00,22.59,22.6,22.54,22.55,81200.0,18.9039,18.9123,18.8621,18.8704,81200.0
2013-05-24 09:50:00,22.54,22.54,22.51,22.51,44800.0,18.8621,18.8621,18.837,18.837,44800.0
2013-05-24 10:00:00,22.51,22.51,22.46,22.49,154800.0,18.837,18.837,18.7951,18.8202,154800.0
2013-05-24 10:10:00,22.49,22.52,22.48,22.5,208800.0,18.8202,18.8453,18.8119,18.8286,208800.0
2013-05-24 10:20:00,22.5,22.5,22.48,22.5,224000.0,18.8286,18.8286,18.8119,18.8286,224000.0
2013-05-24 10:30:00,22.52,22.6,22.52,22.6,21200.0,18.8453,18.9123,18.8453,18.9123,21200.0
2013-05-24 10:40:00,22.59,22.59,22.55,22.55,39600.0,18.9039,18.9039,18.8704,18.8704,39600.0
2013-05-24 10:50:00,22.56,22.6,22.55,22.6,27200.0,18.8788,18.9123,18.8704,18.9123,27200.0
2013-05-24 11:00:00,22.59,22.61,22.57,22.61,23600.0,18.9039,18.9206,18.8872,18.9206,23600.0
2013-05-24 11:10:00,22.61,22.61,22.58,22.59,32400.0,18.9206,18.9206,18.8955,18.9039,32400.0
2013-05-24 11:20:00,22.59,22.59,22.57,22.58,48400.0,18.9039,18.9039,18.8872,18.8955,48400.0
2013-05-24 11:30:00,22.58,22.61,22.57,22.61,50800.0,18.8955,18.9206,18.8872,18.9206,50800.0
2013-05-24 11:40:00,22.61,22.65,22.61,22.64,14400.0,18.9206,18.9541,18.9206,18.9458,14400.0
2013-05-24 11:50:00,22.64,22.64,22.62,22.63,31600.0,18.9458,18.9458,18.929,18.9374,31600.0
2013-05-24 12:00:00,22.64,22.65,22.63,22.64,24800.0,18.9458,18.9541,18.9374,18.9458,24800.0
2013-05-24 12:10:00,22.64,22.66,22.63,22.66,12800.0,18.9458,18.9625,18.9374,18.9625,12800.0
2013-05-24 12:20:00,22.67,22.68,22.65,22.68,12400.0,18.9709,18.9792,18.9541,18.9792,12400.0
2013-05-24 12:30:00,22.68,22.68,22.63,22.64,42000.0,18.9792,18.9792,18.9374,18.9458,42000.0
2013-05-24 12:40:00,22.65,22.66,22.64,22.65,24800.0,18.9541,18.9625,18.9458,18.9541,24800.0
2013-05-24 12:50:00,22.65,22.67,22.65,22.66,33200.0,18.9541,18.9709,18.9541,18.9625,33200.0
2013-05-24 13:00:00,22.66,22.68,22.66,22.67,38800.0,18.9625,18.9792,18.9625,18.9709,38800.0
2013-05-24 13:10:00,22.67,22.69,22.66,22.68,57600.0,18.9709,18.9876,18.9625,18.9792,57600.0
2013-05-24 13:20:00,22.68,22.71,22.68,22.71,52000.0,18.9792,19.0043,18.9792,19.0043,52000.0
2013-05-24 13:30:00,22.71,22.71,22.69,22.69,21600.0,19.0043,19.0043,18.9876,18.9876,21600.0
2013-05-24 13:40:00,22.69,22.69,22.68,22.69,42000.0,18.9876,18.9876,18.9792,18.9876,42000.0
2013-05-24 13:50:00,22.69,22.71,22.68,22.7,45600.0,18.9876,19.0043,18.9792,18.996,45600.0
2013-05-24 14:00:00,22.7,22.71,22.69,22.7,42800.0,18.996,19.0043,18.9876,18.996,42800.0
2013-05-24 14:10:00,22.71,22.74,22.7,22.74,46400.0,19.0043,19.0294,18.996,19.0294,46400.0
2013-05-24 14:20:00,22.75,22.75,22.71,22.71,60000.0,19.0378,19.0378,19.0043,19.0043,60000.0
2013-05-24 14:30:00,22.72,22.72,22.68,22.69,33200.0,19.0127,19.0127,18.9792,18.9876,33200.0
2013-05-24 14:40:00,22.7,22.72,22.69,22.71,55600.0,18.996,19.0127,18.9876,19.0043,55600.0
2013-05-24 14:50:00,22.71,22.72,22.69,22.7,90000.0,19.0043,19.0127,18.9876,18.996,90000.0
2013-05-24 15:00:00,22.7,22.73,22.69,22.73,92800.0,18.996,19.0211,18.9876,19.0211,92800.0
2013-05-24 15:10:00,22.73,22.74,22.7,22.7,70400.0,19.0211,19.0294,18.996,18.996,70400.0
2013-05-24 15:20:00,22.7,22.72,22.68,22.69,71600.0,18.996,19.0127,18.9792,18.9876,71600.0
2013-05-24 15:30:00,22.69,22.69,22.65,22.66,74800.0,18.9876,18.9876,18.9541,18.9625,74800.0
2013-05-24 15:40:00,22.66,22.69,22.66,22.68,130800.0,18.9625,18.9876,18.9625,18.9792,130800.0
2013-05-24 15:50:00,22.68,22.73,22.67,22.72,175200.0,18.9792,19.0211,18.9709,19.0127,175200.0
2013-05-28 09:30:00,23.03,23.05,23.02,23.03,371600.0,19.2721,19.2889,19.2637,19.2721,371600.0
2013-05-28 09:40:00,23.03,23.13,23.0,23.12,134800.0,19.2721,19.3558,19.247,19.3474,134800.0
2013-05-28 09:50:00,23.13,23.16,23.13,23.16,68400.0,19.3558,19.3809,19.3558,19.3809,68400.0
2013-05-28 10:00:00,23.16,23.21,23.16,23.2,114800.0,19.3809,19.4227,19.3809,19.4144,114800.0
2013-05-28 10:10:00,23.2,23.2,23.18,23.2,94400.0,19.4144,19.4144,19.3976,19.4144,94400.0
2013-05-28 10:20:00,23.2,23.23,23.2,23.23,37200.0,19.4144,19.4395,19.4144,19.4395,37200.0
2013-05-28 10:30:00,23.22,23.22,23.2,23.2,17600.0,19.4311,19.4311,19.4144,19.4144,17600.0
2013-05-28 10:40:00,23.19,23.21,23.18,23.21,46400.0,19.406,19.4227,19.3976,19.4227,46400.0
2013-05-28 10:50:00,23.21,23.21,23.18,23.18,45200.0,19.4227,19.4227,19.3976,19.3976,45200.0
2013-05-28 11:00:00,23.18,23.18,23.14,23.14,94000.0,19.3976,19.3976,19.3642,19.3642,94000.0
2013-05-28 11:10:00,23.14,23.17,23.13,23.16,55200.0,19.3642,19.3893,19.3558,19.3809,55200.0
2013-05-28 11:20:00,23.16,23.16,23.14,23.16,42400.0,19.3809,19.3809,19.3642,19.3809,42400.0
2013-05-28 11:30:00,23.16,23.17,23.14,23.15,65200.0,19.3809,19.3893,19.3642,19.3725,65200.0
2013-05-28 11:40:00,23.14,23.15,23.12,23.12,30000.0,19.3642,19.3725,19.3474,19.3474,30000.0
2013-05-28 11:50:00,23.12,23.14,23.09,23.09,53200.0,19.3474,19.3642,19.3223,19.3223,53200.0
2013-05-28 12:00:00,23.09,23.11,23.09,23.11,45200.0,19.3223,19.3391,19.3223,19.3391,45200.0
2013-05-28 12:10:00,23.11,23.12,23.11,23.11,94000.0,19.3391,19.3474,19.3391,19.3391,94000.0
2013-05-28 12:20:00,23.12,23.13,23.11,23.12,99600.0,19.3474,19.3558,19.3391,19.3474,99600.0
2013-05-28 12:30:00,23.12,23.12,23.09,23.11,169200.0,19.3474,19.3474,19.3223,19.3391,169200.0
2013-05-28 12:40:00,23.11,23.14,23.11,23.12,99600.0,19.3391,19.3642,19.3391,19.3474,99600.0
2013-05-28 12:50:00,23.13,23.13,23.09,23.1,47600.0,19.3558,19.3558,19.3223,19.3307,47600.0
2013-05-28 13:00:00,23.11,23.12,23.1,23.1,52000.0,19.3391,19.3474,19.3307,19.3307,52000.0
2013-05-28 13:10:00,23.11,23.11,23.09,23.1,46800.0,19.3391,19.3391,19.3223,19.3307,46800.0
2013-05-28 13:20:00,23.1,23.1,23.07,23.09,84800.0,19.3307,19.3307,19.3056,19.3223,84800.0
2013-05-28 13:30:00,23.09,23.1,23.06,23.07,55600.0,19.3223,19.3307,19.2972,19.3056,55600.0
2013-05-28 13:40:00,23.05,23.05,23.02,23.04,24800.0,19.2889,19.2889,19.2637,19.2805,24800.0
2013-05-28 13:50:00,23.03,23.03,22.98,22.98,59200.0,19.2721,19.2721,19.2303,19.2303,59200.0
2013-05-28 14:00:00,22.98,22.98,22.94,22.96,44000.0,19.2303,19.2303,19.1968,19.2135,44000.0
2013-05-28 14:10:00,22.96,22.96,22.9,22.93,74400.0,19.2135,19.2135,19.1633,19.1884,74400.0
2013-05-28 14:20:00,22.93,22.94,22.91,22.93,36400.0,19.1884,19.1968,19.1717,19.1884,36400.0
2013-05-28 14:30:00,22.93,22.93,22.89,22.89,16400.0,19.1884,19.1884,19.155,19.155,16400.0
2013-05-28 14:40:00,22.89,22.94,22.89,22.94,44800.0,19.155,19.1968,19.155,19.1968,44800.0
2013-05-28 14:50:00,22.94,22.98,22.94,22.97,26000.0,19.1968,19.2303,19.1968,19.2219,26000.0
2013-05-28 15:00:00,22.97,23.0,22.96,22.99,76400.0,19.2219,19.247,19.2135,19.2386,76400.0
2013-05-28 15:10:00,22.99,23.0,22.97,22.99,82400.0,19.2386,19.247,19.2219,19.2386,82400.0
2013-05-28 15:20:00,22.99,23.0,22.97,22.98,62400.0,19.2386,19.247,19.2219,19.2303,62400.0
2013-05-28 15:30:00,22.99,23.03,22.98,23.03,71200.0,19.2386,19.2721,19.2303,19.2721,71200.0
2013-05-28 15:40:00,23.03,23.04,23.01,23.03,194000.0,19.2721,19.2805,19.2554,19.2721,194000.0
2013-05-28 15:50:00,23.03,23.03,23.01,23.03,250800.0,19.2721,19.2721,19.2554,19.2721,250800.0
2013-05-29 09:30:00,22.88,22.93,22.88,22.92,85600.0,19.1466,19.1884,19.1466,19.1801,85600.0
2013-05-29 09:40:00,22.92,22.93,22.81,22.84,52400.0,19.1801,19.1884,19.088,19.1131,52400.0
2013-05-29 09:50:00,22.84,22.86,22.84,22.85,13200.0,19.1131,19.1299,19.1131,19.1215,13200.0
2013-05-29 10:00:00,22.85,22.92,22.85,22.86,40000.0,19.1215,19.1801,19.1215,19.1299,40000.0
2013-05-29 10:10:00,22.86,22.9,22.86,22.9,26800.0,19.1299,19.1633,19.1299,19.1633,26800.0
2013-05-29 10:20:00,22.9,22.9,22.8,22.81,28400.0,19.1633,19.1633,19.0796,19.088,28400.0
2013-05-29 10:30:00,22.81,22.81,22.79,22.79,18800.0,19.088,19.088,19.0713,19.0713,18800.0
2013-05-29 10:40:00,22.79,22.79,22.72,22.72,49600.0,19.0713,19.0713,19.0127,19.0127,49600.0
2013-05-29 10:50:00,22.72,22.72,22.67,22.67,38000.0,19.0127,19.0127,18.9709,18.9709,38000.0
2013-05-29 11:00:00,22.67,22.67,22.63,22.64,31600.0,18.9709,18.9709,18.9374,18.9458,31600.0
2013-05-29 11:10:00,22.64,22.69,22.64,22.69,37200.0,18.9458,18.9876,18.9458,18.9876,37200.0
2013-05-29 11:20:00,22.7,22.74,22.69,22.74,127200.0,18.996,19.0294,18.9876,19.0294,127200.0
2013-05-29 11:30:00,22.74,22.76,22.72,22.72,85600.0,19.0294,19.0462,19.0127,19.0127,85600.0
2013-05-29 11:40:00,22.73,22.74,22.71,22.74,51200.0,19.0211,19.0294,19.0043,19.0294,51200.0
2013-05-29 11:50:00,22.74,22.75,22.72,22.75,36800.0,19.0294,19.0378,19.0127,19.0378,36800.0
2013-05-29 12:00:00,22.75,22.75,22.73,22.73,32000.0,19.0378,19.0378,19.0211,19.0211,32000.0
2013-05-29 12:10:00,22.72,22.75,22.72,22.75,21200.0,19.0127,19.0378,19.0127,19.0378,21200.0
2013-05-29 12:20:00,22.75,22.75,22.72,22.73,24000.0,19.0378,19.0378,19.0127,19.0211,24000.0
2013-05-29 12:30:00,22.73,22.74,22.72,22.73,22400.0,19.0211,19.0294,19.0127,19.0211,22400.0
2013-05-29 12:40:00,22.72,22.73,22.67,22.67,56800.0,19.0127,19.0211,18.9709,18.9709,56800.0
2013-05-29 12:50:00,22.67,22.68,22.66,22.67,22400.0,18.9709,18.9792,18.9625,18.9709,22400.0
2013-05-29 13:00:00,22.67,22.7,22.67,22.69,29600.0,18.9709,18.996,18.9709,18.9876,29600.0
2013-05-29 13:10:00,22.68,22.69,22.66,22.68,40400.0,18.9792,18.9876,18.9625,18.9792,40400.0
2013-05-29 13:20:00,22.69,22.72,22.68,22.72,46800.0,18.9876,19.0127,18.9792,19.0127,46800.0
2013-05-29 13:30:00,22.73,22.77,22.71,22.77,96400.0,19.0211,19.0545,19.0043,19.0545,96400.0
2013-05-29 13:40:00,22.78,22.81,22.78,22.79,48400.0,19.0629,19.088,19.0629,19.0713,48400.0
2013-05-29 13:50:00,22.79,22.84,22.79,22.83,41600.0,19.0713,19.1131,19.0713,19.1047,41600.0
2013-05-29 14:00:00,22.83,22.84,22.81,22.84,30800.0,19.1047,19.1131,19.088,19.1131,30800.0
2013-05-29 14:10:00,22.84,22.84,22.81,22.81,29600.0,19.1131,19.1131,19.088,19.088,29600.0
2013-05-29 14:20:00,22.82,22.83,22.8,22.8,12000.0,19.0964,19.1047,19.0796,19.0796,12000.0
2013-05-29 14:30:00,22.8,22.8,22.77,22.78,27200.0,19.0796,19.0796,19.0545,19.0629,27200.0
2013-05-29 14:40:00,22.78,22.81,22.77,22.78,103600.0,19.0629,19.088,19.0545,19.0629,103600.0
2013-05-29 14:50:00,22.78,22.8,22.76,22.78,69200.0,19.0629,19.0796,19.0462,19.0629,69200.0
2013-05-29 15:00:00,22.76,22.77,22.75,22.77,43600.0,19.0462,19.0545,19.0378,19.0545,43600.0
2013-05-29 15:10:00,22.77,22.79,22.76,22.78,50400.0,19.0545,19.0713,19.0462,19.0629,50400.0
2013-05-29 15:20:00,22.78,22.8,22.77,22.79,41200.0,19.0629,19.0796,19.0545,19.0713,41200.0
2013-05-29 15:30:00,22.8,22.82,22.79,22.81,58000.0,19.0796,19.0964,19.0713,19.088,58000.0
2013-05-29 15:40:00,22.8,22.81,22.78,22.79,66800.0,19.0796,19.088,19.0629,19.0713,66800.0
2013-05-29 15:50:00,22.78,22.79,22.75,22.78,157600.0,19.0629,19.0713,19.0378,19.0629,157600.0
2013-05-30 09:30:00,22.83,22.88,22.79,22.85,131600.0,19.1047,19.1466,19.0713,19.1215,131600.0
2013-05-30 09:40:00,22.85,22.95,22.85,22.93,68800.0,19.1215,19.2052,19.1215,19.1884,68800.0
2013-05-30 09:50:00,22.95,22.96,22.92,22.92,77600.0,19.2052,19.2135,19.1801,19.1801,77600.0
2013-05-30 10:00:00,22.94,22.94,22.86,22.86,15200.0,19.1968,19.1968,19.1299,19.1299,15200.0
2013-05-30 10:10:00,22.86,22.9,22.86,22.86,16000.0,19.1299,19.1633,19.1299,19.1299,16000.0
2013-05-30 10:20:00,22.88,22.89,22.82,22.82,25600.0,19.1466,19.155,19.0964,19.0964,25600.0
2013-05-30 10:30:00,22.82,22.85,22.82,22.85,25200.0,19.0964,19.1215,19.0964,19.1215,25200.0
2013-05-30 10:40:00,22.86,22.88,22.85,22.86,18800.0,19.1299,19.1466,19.1215,19.1299,18800.0
2013-05-30 10:50:00,22.85,22.85,22.83,22.85,34800.0,19.1215,19.1215,19.1047,19.1215,34800.0
2013-05-30 11:00:00,22.85,22.86,22.8,22.8,16400.0,19.1215,19.1299,19.0796,19.0796,16400.0
2013-05-30 11:10:00,22.81,22.83,22.79,22.79,70400.0,19.088,19.1047,19.0713,19.0713,70400.0
2013-05-30 11:20:00,22.8,22.82,22.79,22.82,94800.0,19.0796,19.0964,19.0713,19.0964,94800.0
2013-05-30 11:30:00,22.82,22.84,22.82,22.83,24000.0,19.0964,19.1131,19.0964,19.1047,24000.0
2013-05-30 11:40:00,22.85,22.86,22.85,22.85,11200.0,19.1215,19.1299,19.1215,19.1215,11200.0
2013-05-30 11:50:00,22.86,22.87,22.86,22.87,9200.0,19.1299,19.1382,19.1299,19.1382,9200.0
2013-05-30 12:00:00,22.87,22.89,22.86,22.86,25600.0,19.1382,19.155,19.1299,19.1299,25600.0
2013-05-30 12:10:00,22.86,22.87,22.86,22.86,27200.0,19.1299,19.1382,19.1299,19.1299,27200.0
2013-05-30 12:20:00,22.87,22.88,22.85,22.88,125600.0,19.1382,19.1466,19.1215,19.1466,125600.0
2013-05-30 12:30:00,22.88,22.9,22.86,22.86,29600.0,19.1466,19.1633,19.1299,19.1299,29600.0
2013-05-30 12:40:00,22.86,22.86,22.85,22.86,28400.0,19.1299,19.1299,19.1215,19.1299,28400.0
2013-05-30 12:50:00,22.86,22.88,22.85,22.88,20800.0,19.1299,19.1466,19.1215,19.1466,20800.0
2013-05-30 13:00:00,22.88,22.88,22.86,22.86,25200.0,19.1466,19.1466,19.1299,19.1299,25200.0
2013-05-30 13:10:00,22.86,22.87,22.85,22.86,28400.0,19.1299,19.1382,19.1215,19.1299,28400.0
2013-05-30 13:20:00,22.86,22.88,22.86,22.88,21200.0,19.1299,19.1466,19.1299,19.1466,21200.0
2013-05-30 13:30:00,22.88,22.91,22.87,22.91,39600.0,19.1466,19.1717,19.1382,19.1717,39600.0
2013-05-30 13:40:00,22.9,22.91,22.9,22.9,8000.0,19.1633,19.1717,19.1633,19.1633,8000.0
2013-05-30 13:50:00,22.9,22.91,22.89,22.9,18000.0,19.1633,19.1717,19.155,19.1633,18000.0
2013-05-30 14:00:00,22.9,22.93,22.9,22.9,70000.0,19.1633,19.1884,19.1633,19.1633,70000.0
2013-05-30 14:10:00,22.89,22.91,22.89,22.89,31600.0,19.155,19.1717,19.155,19.155,31600.0
2013-05-30 14:20:00,22.9,22.92,22.9,22.92,73200.0,19.1633,19.1801,19.1633,19.1801,73200.0
2013-05-30 14:30:00,22.92,22.93,22.9,22.91,72000.0,19.1801,19.1884,19.1633,19.1717,72000.0
2013-05-30 14:40:00,22.91,22.93,22.91,22.93,22400.0,19.1717,19.1884,19.1717,19.1884,22400.0
2013-05-30 14:50:00,22.93,22.95,22.93,22.94,51200.0,19.1884,19.2052,19.1884,19.1968,51200.0
2013-05-30 15:00:00,22.94,22.95,22.93,22.94,22000.0,19.1968,19.2052,19.1884,19.1968,22000.0
2013-05-30 15:10:00,22.95,22.95,22.93,22.94,32400.0,19.2052,19.2052,19.1884,19.1968,32400.0
2013-05-30 15:20:00,22.94,22.95,22.9,22.9,71600.0,19.1968,19.2052,19.1633,19.1633,71600.0
2013-05-30 15:30:00,22.9,22.91,22.88,22.9,49600.0,19.1633,19.1717,19.1466,19.1633,49600.0
2013-05-30 15:40:00,22.9,22.91,22.88,22.88,87200.0,19.1633,19.1717,19.1466,19.1466,87200.0
2013-05-30 15:50:00,22.88,22.9,22.87,22.9,369600.0,19.1466,19.1633,19.1382,19.1633,369600.0
2013-05-31 09:30:00,22.8,22.81,22.73,22.8,124000.0,19.0796,19.088,19.0211,19.0796,124000.0
2013-05-31 09:40:00,22.81,22.87,22.81,22.86,130000.0,19.088,19.1382,19.088,19.1299,130000.0
2013-05-31 09:50:00,22.87,22.89,22.82,22.86,159600.0,19.1382,19.155,19.0964,19.1299,159600.0
2013-05-31 10:00:00,22.86,22.88,22.8,22.8,62000.0,19.1299,19.1466,19.0796,19.0796,62000.0
2013-05-31 10:10:00,22.8,22.83,22.8,22.83,52000.0,19.0796,19.1047,19.0796,19.1047,52000.0
2013-05-31 10:20:00,22.82,22.82,22.81,22.82,52400.0,19.0964,19.0964,19.088,19.0964,52400.0
2013-05-31 10:30:00,22.82,22.85,22.82,22.84,32000.0,19.0964,19.1215,19.0964,19.1131,32000.0
2013-05-31 10:40:00,22.83,22.83,22.81,22.83,50400.0,19.1047,19.1047,19.088,19.1047,50400.0
2013-05-31 10:50:00,22.83,22.83,22.81,22.82,344800.0,19.1047,19.1047,19.088,19.0964,344800.0
2013-05-31 11:00:00,22.83,22.89,22.83,22.89,33600.0,19.1047,19.155,19.1047,19.155,33600.0
2013-05-31 11:10:00,22.91,22.92,22.9,22.91,42000.0,19.1717,19.1801,19.1633,19.1717,42000.0
2013-05-31 11:20:00,22.9,22.9,22.88,22.88,20400.0,19.1633,19.1633,19.1466,19.1466,20400.0
2013-05-31 11:30:00,22.87,22.91,22.87,22.91,46400.0,19.1382,19.1717,19.1382,19.1717,46400.0
2013-05-31 11:40:00,22.9,22.91,22.89,22.91,36400.0,19.1633,19.1717,19.155,19.1717,36400.0
2013-05-31 11:50:00,22.91,22.91,22.89,22.89,28000.0,19.1717,19.1717,19.155,19.155,28000.0
2013-05-31 12:00:00,22.89,22.89,22.85,22.87,42000.0,19.155,19.155,19.1215,19.1382,42000.0
2013-05-31 12:10:00,22.87,22.88,22.85,22.87,15200.0,19.1382,19.1466,19.1215,19.1382,15200.0
2013-05-31 12:20:00,22.87,22.88,22.86,22.87,8800.0,19.1382,19.1466,19.1299,19.1382,8800.0
2013-05-31 12:30:00,22.87,22.89,22.86,22.88,14800.0,19.1382,19.155,19.1299,19.1466,14800.0
2013-05-31 12:40:00,22.88,22.9,22.88,22.9,28800.0,19.1466,19.1633,19.1466,19.1633,28800.0
2013-05-31 12:50:00,22.9,22.9,22.89,22.89,17600.0,19.1633,19.1633,19.155,19.155,17600.0
2013-05-31 13:00:00,22.89,22.91,22.89,22.91,16400.0,19.155,19.1717,19.155,19.1717,16400.0
2013-05-31 13:10:00,22.9,22.9,22.89,22.89,6400.0,19.1633,19.1633,19.155,19.155,6400.0
2013-05-31 13:20:00,22.9,22.91,22.89,22.9,9600.0,19.1633,19.1717,19.155,19.1633,9600.0
2013-05-31 13:30:00,22.9,22.91,22.89,22.89,24000.0,19.1633,19.1717,19.155,19.155,24000.0
2013-05-31 13:40:00,22.88,22.89,22.88,22.89,12400.0,19.1466,19.155,19.1466,19.155,12400.0
2013-05-31 13:50:00,22.88,22.89,22.87,22.89,18800.0,19.1466,19.155,19.1382,19.155,18800.0
2013-05-31 14:00:00,22.9,22.9,22.88,22.89,44800.0,19.1633,19.1633,19.1466,19.155,44800.0
2013-05-31 14:10:00,22.89,22.89,22.85,22.86,51600.0,19.155,19.155,19.1215,19.1299,51600.0
2013-05-31 14:20:00,22.87,22.88,22.86,22.86,18000.0,19.1382,19.1466,19.1299,19.1299,18000.0
2013-05-31 14:30:00,22.88,22.88,22.79,22.79,54800.0,19.1466,19.1466,19.0713,19.0713,54800.0
2013-05-31 14:40:00,22.79,22.8,22.75,22.76,36400.0,19.0713,19.0796,19.0378,19.0462,36400.0
2013-05-31 14:50:00,22.75,22.77,22.72,22.73,83200.0,19.0378,19.0545,19.0127,19.0211,83200.0
2013-05-31 15:00:00,22.73,22.78,22.73,22.77,40800.0,19.0211,19.0629,19.0211,19.0545,40800.0
2013-05-31 15:10:00,22.77,22.8,22.76,22.79,74800.0,19.0545,19.0796,19.0462,19.0713,74800.0
2013-05-31 15:20:00,22.79,22.84,22.79,22.8,59200.0,19.0713,19.1131,19.0713,19.0796,59200.0
2013-05-31 15:30:00,22.8,22.8,22.75,22.77,260000.0,19.0796,19.0796,19.0378,19.0545,260000.0
2013-05-31 15:40:00,22.77,22.8,22.77,22.78,96800.0,19.0545,19.0796,19.0545,19.0629,96800.0
2013-05-31 15:50:00,22.78,22.78,22.68,22.68,254400.0,19.0629,19.0629,18.9792,18.9792,254400.0
2013-06-03 09:30:00,22.75,22.77,22.69,22.75,249600.0,19.0378,19.0545,18.9876,19.0378,249600.0
2013-06-03 09:40:00,22.74,22.77,22.65,22.69,378400.0,19.0294,19.0545,18.9541,18.9876,378400.0
2013-06-03 09:50:00,22.69,22.82,22.68,22.72,227600.0,18.9876,19.0964,18.9792,19.0127,227600.0
2013-06-03 10:00:00,22.72,22.83,22.63,22.82,63600.0,19.0127,19.1047,18.9374,19.0964,63600.0
2013-06-03 10:10:00,22.82,22.91,22.81,22.88,133200.0,19.0964,19.1717,19.088,19.1466,133200.0
2013-06-03 10:20:00,22.89,22.92,22.85,22.86,91200.0,19.155,19.1801,19.1215,19.1299,91200.0
2013-06-03 10:30:00,22.86,22.86,22.73,22.74,161200.0,19.1299,19.1299,19.0211,19.0294,161200.0
2013-06-03 10:40:00,22.74,22.74,22.66,22.68,241200.0,19.0294,19.0294,18.9625,18.9792,241200.0
2013-06-03 10:50:00,22.69,22.74,22.69,22.7,278800.0,18.9876,19.0294,18.9876,18.996,278800.0
2013-06-03 11:00:00,22.7,22.71,22.62,22.65,294400.0,18.996,19.0043,18.929,18.9541,294400.0
2013-06-03 11:10:00,22.65,22.66,22.56,22.59,300400.0,18.9541,18.9625,18.8788,18.9039,300400.0
2013-06-03 11:20:00,22.6,22.6,22.55,22.56,270800.0,18.9123,18.9123,18.8704,18.8788,270800.0
2013-06-03 11:30:00,22.55,22.59,22.54,22.57,274800.0,18.8704,18.9039,18.8621,18.8872,274800.0
2013-06-03 11:40:00,22.57,22.64,22.55,22.63,1333200.0,18.8872,18.9458,18.8704,18.9374,1333200.0
2013-06-03 11:50:00,22.63,22.64,22.61,22.64,48800.0,18.9374,18.9458,18.9206,18.9458,48800.0
2013-06-03 12:00:00,22.64,22.66,22.61,22.66,99200.0,18.9458,18.9625,18.9206,18.9625,99200.0
2013-06-03 12:10:00,22.66,22.68,22.62,22.63,109600.0,18.9625,18.9792,18.929,18.9374,109600.0
2013-06-03 12:20:00,22.63,22.63,22.59,22.6,89200.0,18.9374,18.9374,18.9039,18.9123,89200.0
2013-06-03 12:30:00,22.61,22.61,22.57,22.59,35200.0,18.9206,18.9206,18.8872,18.9039,35200.0
2013-06-03 12:40:00,22.58,22.61,22.58,22.61,155200.0,18.8955,18.9206,18.8955,18.9206,155200.0
2013-06-03 12:50:00,22.61,22.61,22.57,22.59,21200.0,18.9206,18.9206,18.8872,18.9039,21200.0
2013-06-03 13:00:00,22.6,22.62,22.57,22.62,40800.0,18.9123,18.929,18.8872,18.929,40800.0
2013-06-03 13:10:00,22.62,22.62,22.59,22.6,50000.0,18.929,18.929,18.9039,18.9123,50000.0
2013-06-03 13:20:00,22.6,22.61,22.58,22.61,31600.0,18.9123,18.9206,18.8955,18.9206,31600.0
2013-06-03 13:30:00,22.6,22.61,22.59,22.61,15200.0,18.9123,18.9206,18.9039,18.9206,15200.0
2013-06-03 13:40:00,22.61,22.64,22.61,22.64,17200.0,18.9206,18.9458,18.9206,18.9458,17200.0
2013-06-03 13:50:00,22.64,22.69,22.64,22.68,59200.0,18.9458,18.9876,18.9458,18.9792,59200.0
2013-06-03 14:00:00,22.67,22.74,22.66,22.73,50400.0,18.9709,19.0294,18.9625,19.0211,50400.0
2013-06-03 14:10:00,22.73,22.73,22.71,22.72,36000.0,19.0211,19.0211,19.0043,19.0127,36000.0
2013-06-03 14:20:00,22.72,22.76,22.72,22.73,37200.0,19.0127,19.0462,19.0127,19.0211,37200.0
2013-06-03 14:30:00,22.71,22.73,22.69,22.72,50400.0,19.0043,19.0211,18.9876,19.0127,50400.0
2013-06-03 14:40:00,22.72,22.77,22.7,22.71,35200.0,19.0127,19.0545,18.996,19.0043,35200.0
2013-06-03 14:50:00,22.71,22.74,22.7,22.74,36800.0,19.0043,19.0294,18.996,19.0294,36800.0
2013-06-03 15:00:00,22.75,22.77,22.74,22.75,189600.0,19.0378,19.0545,19.0294,19.0378,189600.0
2013-06-03 15:10:00,22.75,22.77,22.74,22.75,44400.0,19.0378,19.0545,19.0294,19.0378,44400.0
2013-06-03 15:20:00,22.75,22.79,22.74,22.75,112400.0,19.0378,19.0713,19.0294,19.0378,112400.0
2013-06-03 15:30:00,22.75,22.79,22.74,22.78,60400.0,19.0378,19.0713,19.0294,19.0629,60400.0
2013-06-03 15:40:00,22.78,22.85,22.78,22.83,155200.0,19.0629,19.1215,19.0629,19.1047,155200.0
2013-06-03 15:50:00,22.83,22.89,22.81,22.88,246800.0,19.1047,19.155,19.088,19.1466,246800.0
2013-06-04 09:30:00,22.9,23.01,22.88,22.97,198800.0,19.1633,19.2554,19.1466,19.2219,198800.0
2013-06-04 09:40:00,22.97,22.99,22.96,22.96,36800.0,19.2219,19.2386,19.2135,19.2135,36800.0
2013-06-04 09:50:00,22.95,22.96,22.92,22.93,56400.0,19.2052,19.2135,19.1801,19.1884,56400.0
2013-06-04 10:00:00,22.93,22.93,22.86,22.86,58800.0,19.1884,19.1884,19.1299,19.1299,58800.0
2013-06-04 10:10:00,22.86,22.91,22.83,22.87,193200.0,19.1299,19.1717,19.1047,19.1382,193200.0
2013-06-04 10:20:00,22.85,22.91,22.84,22.91,72000.0,19.1215,19.1717,19.1131,19.1717,72000.0
2013-06-04 10:30:00,22.91,22.94,22.9,22.93,62800.0,19.1717,19.1968,19.1633,19.1884,62800.0
2013-06-04 10:40:00,22.93,22.94,22.89,22.89,56000.0,19.1884,19.1968,19.155,19.155,56000.0
2013-06-04 10:50:00,22.89,22.89,22.79,22.79,96400.0,19.155,19.155,19.0713,19.0713,96400.0
2013-06-04 11:00:00,22.78,22.78,22.74,22.76,124000.0,19.0629,19.0629,19.0294,19.0462,124000.0
2013-06-04 11:10:00,22.76,22.81,22.76,22.78,84800.0,19.0462,19.088,19.0462,19.0629,84800.0
2013-06-04 11:20:00,22.79,22.82,22.79,22.81,19200.0,19.0713,19.0964,19.0713,19.088,19200.0
2013-06-04 11:30:00,22.79,22.79,22.73,22.78,104400.0,19.0713,19.0713,19.0211,19.0629,104400.0
2013-06-04 11:40:00,22.78,22.83,22.78,22.81,22000.0,19.0629,19.1047,19.0629,19.088,22000.0
2013-06-04 11:50:00,22.81,22.82,22.8,22.8,69200.0,19.088,19.0964,19.0796,19.0796,69200.0
2013-06-04 12:00:00,22.8,22.8,22.72,22.75,127200.0,19.0796,19.0796,19.0127,19.0378,127200.0
2013-06-04 12:10:00,22.74,22.76,22.71,22.72,274000.0,19.0294,19.0462,19.0043,19.0127,274000.0
2013-06-04 12:20:00,22.72,22.74,22.69,22.69,237600.0,19.0127,19.0294,18.9876,18.9876,237600.0
2013-06-04 12:30:00,22.69,22.73,22.69,22.73,115200.0,18.9876,19.0211,18.9876,19.0211,115200.0
2013-06-04 12:40:00,22.72,22.74,22.68,22.68,112800.0,19.0127,19.0294,18.9792,18.9792,112800.0
2013-06-04 12:50:00,22.67,22.72,22.67,22.7,14800.0,18.9709,19.0127,18.9709,18.996,14800.0
2013-06-04 13:00:00,22.7,22.72,22.69,22.71,34400.0,18.996,19.0127,18.9876,19.0043,34400.0
2013-06-04 13:10:00,22.73,22.74,22.72,22.74,18800.0,19.0211,19.0294,19.0127,19.0294,18800.0
2013-06-04 13:20:00,22.72,22.72,22.61,22.62,40400.0,19.0127,19.0127,18.9206,18.929,40400.0
2013-06-04 13:30:00,22.61,22.65,22.59,22.6,45600.0,18.9206,18.9541,18.9039,18.9123,45600.0
2013-06-04 13:40:00,22.6,22.63,22.57,22.58,65600.0,18.9123,18.9374,18.8872,18.8955,65600.0
2013-06-04 13:50:00,22.57,22.6,22.56,22.59,69200.0,18.8872,18.9123,18.8788,18.9039,69200.0
2013-06-04 14:00:00,22.59,22.59,22.52,22.53,169600.0,18.9039,18.9039,18.8453,18.8537,169600.0
2013-06-04 14:10:00,22.51,22.58,22.51,22.58,207200.0,18.837,18.8955,18.837,18.8955,207200.0
2013-06-04 14:20:00,22.58,22.61,22.57,22.59,458000.0,18.8955,18.9206,18.8872,18.9039,458000.0
2013-06-04 14:30:00,22.61,22.66,22.61,22.66,114400.0,18.9206,18.9625,18.9206,18.9625,114400.0
2013-06-04 14:40:00,22.66,22.71,22.66,22.68,152000.0,18.9625,19.0043,18.9625,18.9792,152000.0
2013-06-04 14:50:00,22.68,22.74,22.66,22.68,156400.0,18.9792,19.0294,18.9625,18.9792,156400.0
2013-06-04 15:00:00,22.68,22.72,22.67,22.68,95600.0,18.9792,19.0127,18.9709,18.9792,95600.0
2013-06-04 15:10:00,22.68,22.68,22.61,22.64,68400.0,18.9792,18.9792,18.9206,18.9458,68400.0
2013-06-04 15:20:00,22.63,22.67,22.63,22.66,41600.0,18.9374,18.9709,18.9374,18.9625,41600.0
2013-06-04 15:30:00,22.65,22.73,22.65,22.72,82400.0,18.9541,19.0211,18.9541,19.0127,82400.0
2013-06-04 15:40:00,22.72,22.75,22.7,22.71,50800.0,19.0127,19.0378,18.996,19.0043,50800.0
2013-06-04 15:50:00,22.7,22.72,22.67,22.69,234000.0,18.996,19.0127,18.9709,18.9876,234000.0
2013-06-05 09:30:00,22.64,22.66,22.59,22.62,133600.0,18.9458,18.9625,18.9039,18.929,133600.0
2013-06-05 09:40:00,22.61,22.67,22.58,22.66,38400.0,18.9206,18.9709,18.8955,18.9625,38400.0
2013-06-05 09:50:00,22.65,22.67,22.57,22.57,27600.0,18.9541,18.9709,18.8872,18.8872,27600.0
2013-06-05 10:00:00,22.57,22.67,22.57,22.61,40800.0,18.8872,18.9709,18.8872,18.9206,40800.0
2013-06-05 10:10:00,22.61,22.61,22.46,22.49,341600.0,18.9206,18.9206,18.7951,18.8202,341600.0
2013-06-05 10:20:00,22.51,22.6,22.5,22.6,24800.0,18.837,18.9123,18.8286,18.9123,24800.0
2013-06-05 10:30:00,22.59,22.59,22.54,22.55,98800.0,18.9039,18.9039,18.8621,18.8704,98800.0
2013-06-05 10:40:00,22.54,22.58,22.52,22.54,54000.0,18.8621,18.8955,18.8453,18.8621,54000.0
2013-06-05 10:50:00,22.51,22.53,22.5,22.52,26400.0,18.837,18.8537,18.8286,18.8453,26400.0
2013-06-05 11:00:00,22.5,22.51,22.46,22.46,109200.0,18.8286,18.837,18.7951,18.7951,109200.0
2013-06-05 11:10:00,22.46,22.51,22.46,22.5,54400.0,18.7951,18.837,18.7951,18.8286,54400.0
2013-06-05 11:20:00,22.49,22.51,22.48,22.5,25200.0,18.8202,18.837,18.8119,18.8286,25200.0
2013-06-05 11:30:00,22.48,22.48,22.46,22.48,20800.0,18.8119,18.8119,18.7951,18.8119,20800.0
2013-06-05 11:40:00,22.5,22.51,22.49,22.49,16000.0,18.8286,18.837,18.8202,18.8202,16000.0
2013-06-05 11:50:00,22.47,22.49,22.43,22.45,30800.0,18.8035,18.8202,18.77,18.7868,30800.0
2013-06-05 12:00:00,22.45,22.45,22.39,22.43,40400.0,18.7868,18.7868,18.7365,18.77,40400.0
2013-06-05 12:10:00,22.43,22.44,22.39,22.41,47200.0,18.77,18.7784,18.7365,18.7533,47200.0
2013-06-05 12:20:00,22.41,22.44,22.41,22.44,38000.0,18.7533,18.7784,18.7533,18.7784,38000.0
2013-06-05 12:30:00,22.43,22.44,22.41,22.42,56400.0,18.77,18.7784,18.7533,18.7617,56400.0
2013-06-05 12:40:00,22.41,22.42,22.39,22.4,46400.0,18.7533,18.7617,18.7365,18.7449,46400.0
2013-06-05 12:50:00,22.4,22.42,22.39,22.42,16800.0,18.7449,18.7617,18.7365,18.7617,16800.0
2013-06-05 13:00:00,22.41,22.48,22.4,22.48,57600.0,18.7533,18.8119,18.7449,18.8119,57600.0
2013-06-05 13:10:00,22.48,22.51,22.48,22.5,49600.0,18.8119,18.837,18.8119,18.8286,49600.0
2013-06-05 13:20:00,22.51,22.52,22.49,22.5,32800.0,18.837,18.8453,18.8202,18.8286,32800.0
2013-06-05 13:30:00,22.5,22.51,22.5,22.51,18800.0,18.8286,18.837,18.8286,18.837,18800.0
2013-06-05 13:40:00,22.51,22.55,22.5,22.53,26000.0,18.837,18.8704,18.8286,18.8537,26000.0
2013-06-05 13:50:00,22.52,22.52,22.48,22.48,32000.0,18.8453,18.8453,18.8119,18.8119,32000.0
2013-06-05 14:00:00,22.49,22.5,22.46,22.5,30800.0,18.8202,18.8286,18.7951,18.8286,30800.0
2013-06-05 14:10:00,22.47,22.48,22.46,22.46,29200.0,18.8035,18.8119,18.7951,18.7951,29200.0
2013-06-05 14:20:00,22.47,22.47,22.38,22.38,36400.0,18.8035,18.8035,18.7282,18.7282,36400.0
2013-06-05 14:30:00,22.38,22.43,22.36,22.43,112000.0,18.7282,18.77,18.7114,18.77,112000.0
2013-06-05 14:40:00,22.43,22.46,22.42,22.45,26000.0,18.77,18.7951,18.7617,18.7868,26000.0
2013-06-05 14:50:00,22.46,22.48,22.42,22.45,69200.0,18.7951,18.8119,18.7617,18.7868,69200.0
2013-06-05 15:00:00,22.44,22.46,22.39,22.39,52000.0,18.7784,18.7951,18.7365,18.7365,52000.0
2013-06-05 15:10:00,22.39,22.45,22.38,22.42,238400.0,18.7365,18.7868,18.7282,18.7617,238400.0
2013-06-05 15:20:00,22.42,22.46,22.38,22.45,239600.0,18.7617,18.7951,18.7282,18.7868,239600.0
2013-06-05 15:30:00,22.46,22.48,22.42,22.46,181600.0,18.7951,18.8119,18.7617,18.7951,181600.0
2013-06-05 15:40:00,22.46,22.46,22.43,22.43,266000.0,18.7951,18.7951,18.77,18.77,266000.0
2013-06-05 15:50:00,22.43,22.44,22.39,22.41,287600.0,18.77,18.7784,18.7365,18.7533,287600.0
2013-06-06 09:30:00,22.37,22.5,22.37,22.5,124400.0,18.7198,18.8286,18.7198,18.8286,124400.0
2013-06-06 09:40:00,22.5,22.52,22.47,22.47,218800.0,18.8286,18.8453,18.8035,18.8035,218800.0
2013-06-06 09:50:00,22.47,22.51,22.43,22.51,71600.0,18.8035,18.837,18.77,18.837,71600.0
2013-06-06 10:00:00,22.54,22.57,22.47,22.48,60800.0,18.8621,18.8872,18.8035,18.8119,60800.0
2013-06-06 10:10:00,22.46,22.46,22.42,22.44,117200.0,18.7951,18.7951,18.7617,18.7784,117200.0
2013-06-06 10:20:00,22.47,22.47,22.41,22.43,37200.0,18.8035,18.8035,18.7533,18.77,37200.0
2013-06-06 10:30:00,22.43,22.45,22.41,22.42,74800.0,18.77,18.7868,18.7533,18.7617,74800.0
2013-06-06 10:40:00,22.42,22.49,22.4,22.46,86800.0,18.7617,18.8202,18.7449,18.7951,86800.0
2013-06-06 10:50:00,22.46,22.48,22.4,22.47,49600.0,18.7951,18.8119,18.7449,18.8035,49600.0
2013-06-06 11:00:00,22.47,22.47,22.44,22.45,85600.0,18.8035,18.8035,18.7784,18.7868,85600.0
2013-06-06 11:10:00,22.45,22.48,22.45,22.46,106000.0,18.7868,18.8119,18.7868,18.7951,106000.0
2013-06-06 11:20:00,22.46,22.46,22.42,22.45,34400.0,18.7951,18.7951,18.7617,18.7868,34400.0
2013-06-06 11:30:00,22.46,22.47,22.44,22.47,58000.0,18.7951,18.8035,18.7784,18.8035,58000.0
2013-06-06 11:40:00,22.48,22.48,22.46,22.47,31200.0,18.8119,18.8119,18.7951,18.8035,31200.0
2013-06-06 11:50:00,22.47,22.47,22.4,22.4,29200.0,18.8035,18.8035,18.7449,18.7449,29200.0
2013-06-06 12:00:00,22.4,22.41,22.36,22.36,51200.0,18.7449,18.7533,18.7114,18.7114,51200.0
2013-06-06 12:10:00,22.36,22.38,22.36,22.38,14400.0,18.7114,18.7282,18.7114,18.7282,14400.0
2013-06-06 12:20:00,22.36,22.36,22.26,22.29,169200.0,18.7114,18.7114,18.6278,18.6529,169200.0
2013-06-06 12:30:00,22.3,22.34,22.29,22.34,108000.0,18.6612,18.6947,18.6529,18.6947,108000.0
2013-06-06 12:40:00,22.33,22.36,22.32,22.32,50800.0,18.6863,18.7114,18.678,18.678,50800.0
2013-06-06 12:50:00,22.34,22.34,22.32,22.33,13600.0,18.6947,18.6947,18.678,18.6863,13600.0
2013-06-06 13:00:00,22.34,22.38,22.32,22.36,50800.0,18.6947,18.7282,18.678,18.7114,50800.0
2013-06-06 13:10:00,22.38,22.41,22.36,22.4,64800.0,18.7282,18.7533,18.7114,18.7449,64800.0
2013-06-06 13:20:00,22.39,22.39,22.35,22.37,18800.0,18.7365,18.7365,18.7031,18.7198,18800.0
2013-06-06 13:30:00,22.37,22.42,22.36,22.41,35600.0,18.7198,18.7617,18.7114,18.7533,35600.0
2013-06-06 13:40:00,22.42,22.45,22.4,22.45,36400.0,18.7617,18.7868,18.7449,18.7868,36400.0
2013-06-06 13:50:00,22.45,22.45,22.42,22.44,59600.0,18.7868,18.7868,18.7617,18.7784,59600.0
2013-06-06 14:00:00,22.44,22.45,22.41,22.43,91200.0,18.7784,18.7868,18.7533,18.77,91200.0
2013-06-06 14:10:00,22.43,22.45,22.42,22.43,23200.0,18.77,18.7868,18.7617,18.77,23200.0
2013-06-06 14:20:00,22.44,22.49,22.43,22.49,14000.0,18.7784,18.8202,18.77,18.8202,14000.0
2013-06-06 14:30:00,22.49,22.49,22.46,22.46,21200.0,18.8202,18.8202,18.7951,18.7951,21200.0
2013-06-06 14:40:00,22.47,22.49,22.47,22.47,41200.0,18.8035,18.8202,18.8035,18.8035,41200.0
2013-06-06 14:50:00,22.5,22.52,22.48,22.48,37600.0,18.8286,18.8453,18.8119,18.8119,37600.0
2013-06-06 15:00:00,22.48,22.5,22.47,22.47,35600.0,18.8119,18.8286,18.8035,18.8035,35600.0
2013-06-06 15:10:00,22.48,22.48,22.45,22.46,47600.0,18.8119,18.8119,18.7868,18.7951,47600.0
2013-06-06 15:20:00,22.46,22.5,22.45,22.5,28000.0,18.7951,18.8286,18.7868,18.8286,28000.0
2013-06-06 15:30:00,22.5,22.53,22.5,22.51,48400.0,18.8286,18.8537,18.8286,18.837,48400.0
2013-06-06 15:40:00,22.5,22.51,22.49,22.51,76400.0,18.8286,18.837,18.8202,18.837,76400.0
2013-06-06 15:50:00,22.52,22.59,22.51,22.59,119200.0,18.8453,18.9039,18.837,18.9039,119200.0
2013-06-07 09:30:00,22.73,22.73,22.64,22.67,106000.0,19.0211,19.0211,18.9458,18.9709,106000.0
2013-06-07 09:40:00,22.66,22.66,22.59,22.64,128400.0,18.9625,18.9625,18.9039,18.9458,128400.0
2013-06-07 09:50:00,22.64,22.68,22.61,22.68,68400.0,18.9458,18.9792,18.9206,18.9792,68400.0
2013-06-07 10:00:00,22.69,22.75,22.67,22.74,82400.0,18.9876,19.0378,18.9709,19.0294,82400.0
2013-06-07 10:10:00,22.75,22.81,22.75,22.75,150400.0,19.0378,19.088,19.0378,19.0378,150400.0
2013-06-07 10:20:00,22.76,22.77,22.73,22.75,81200.0,19.0462,19.0545,19.0211,19.0378,81200.0
2013-06-07 10:30:00,22.75,22.78,22.73,22.77,84000.0,19.0378,19.0629,19.0211,19.0545,84000.0
2013-06-07 10:40:00,22.78,22.81,22.78,22.81,78800.0,19.0629,19.088,19.0629,19.088,78800.0
2013-06-07 10:50:00,22.81,22.81,22.75,22.77,62800.0,19.088,19.088,19.0378,19.0545,62800.0
2013-06-07 11:00:00,22.76,22.79,22.75,22.78,192400.0,19.0462,19.0713,19.0378,19.0629,192400.0
2013-06-07 11:10:00,22.79,22.8,22.76,22.79,79200.0,19.0713,19.0796,19.0462,19.0713,79200.0
2013-06-07 11:20:00,22.79,22.82,22.79,22.82,86000.0,19.0713,19.0964,19.0713,19.0964,86000.0
2013-06-07 11:30:00,22.82,22.84,22.78,22.78,68400.0,19.0964,19.1131,19.0629,19.0629,68400.0
2013-06-07 11:40:00,22.79,22.8,22.78,22.79,61600.0,19.0713,19.0796,19.0629,19.0713,61600.0
2013-06-07 11:50:00,22.78,22.81,22.78,22.8,20400.0,19.0629,19.088,19.0629,19.0796,20400.0
2013-06-07 12:00:00,22.8,22.8,22.77,22.77,16000.0,19.0796,19.0796,19.0545,19.0545,16000.0
2013-06-07 12:10:00,22.77,22.78,22.76,22.77,17600.0,19.0545,19.0629,19.0462,19.0545,17600.0
2013-06-07 12:20:00,22.77,22.78,22.76,22.76,75200.0,19.0545,19.0629,19.0462,19.0462,75200.0
2013-06-07 12:30:00,22.78,22.78,22.77,22.78,24000.0,19.0629,19.0629,19.0545,19.0629,24000.0
2013-06-07 12:40:00,22.77,22.78,22.73,22.75,32400.0,19.0545,19.0629,19.0211,19.0378,32400.0
2013-06-07 12:50:00,22.75,22.77,22.75,22.76,28800.0,19.0378,19.0545,19.0378,19.0462,28800.0
2013-06-07 13:00:00,22.77,22.78,22.76,22.77,37200.0,19.0545,19.0629,19.0462,19.0545,37200.0
2013-06-07 13:10:00,22.77,22.79,22.77,22.78,12000.0,19.0545,19.0713,19.0545,19.0629,12000.0
2013-06-07 13:20:00,22.78,22.78,22.76,22.76,8800.0,19.0629,19.0629,19.0462,19.0462,8800.0
2013-06-07 13:30:00,22.77,22.78,22.75,22.77,29200.0,19.0545,19.0629,19.0378,19.0545,29200.0
2013-06-07 13:40:00,22.77,22.77,22.75,22.75,19600.0,19.0545,19.0545,19.0378,19.0378,19600.0
2013-06-07 13:50:00,22.75,22.77,22.74,22.74,178800.0,19.0378,19.0545,19.0294,19.0294,178800.0
2013-06-07 14:00:00,22.74,22.75,22.73,22.74,45200.0,19.0294,19.0378,19.0211,19.0294,45200.0
2013-06-07 14:10:00,22.74,22.74,22.73,22.73,30400.0,19.0294,19.0294,19.0211,19.0211,30400.0
2013-06-07 14:20:00,22.73,22.73,22.67,22.69,175200.0,19.0211,19.0211,18.9709,18.9876,175200.0
2013-06-07 14:30:00,22.68,22.71,22.67,22.71,44400.0,18.9792,19.0043,18.9709,19.0043,44400.0
2013-06-07 14:40:00,22.72,22.73,22.7,22.73,60000.0,19.0127,19.0211,18.996,19.0211,60000.0
2013-06-07 14:50:00,22.73,22.75,22.73,22.74,61600.0,19.0211,19.0378,19.0211,19.0294,61600.0
2013-06-07 15:00:00,22.75,22.75,22.74,22.74,30000.0,19.0378,19.0378,19.0294,19.0294,30000.0
2013-06-07 15:10:00,22.74,22.77,22.73,22.75,73600.0,19.0294,19.0545,19.0211,19.0378,73600.0
2013-06-07 15:20:00,22.75,22.75,22.74,22.75,41200.0,19.0378,19.0378,19.0294,19.0378,41200.0
2013-06-07 15:30:00,22.75,22.77,22.75,22.75,46800.0,19.0378,19.0545,19.0378,19.0378,46800.0
2013-06-07 15:40:00,22.75,22.79,22.75,22.79,50000.0,19.0378,19.0713,19.0378,19.0713,50000.0
2013-06-07 15:50:00,22.79,22.83,22.77,22.78,263200.0,19.0713,19.1047,19.0545,19.0629,263200.0
2013-06-10 09:30:00,22.87,22.89,22.75,22.75,135200.0,19.1382,19.155,19.0378,19.0378,135200.0
2013-06-10 09:40:00,22.75,22.76,22.7,22.73,72400.0,19.0378,19.0462,18.996,19.0211,72400.0
2013-06-10 09:50:00,22.73,22.77,22.72,22.75,64400.0,19.0211,19.0545,19.0127,19.0378,64400.0
2013-06-10 10:00:00,22.71,22.73,22.7,22.73,25600.0,19.0043,19.0211,18.996,19.0211,25600.0
2013-06-10 10:10:00,22.72,22.76,22.71,22.76,81600.0,19.0127,19.0462,19.0043,19.0462,81600.0
2013-06-10 10:20:00,22.76,22.81,22.76,22.81,81600.0,19.0462,19.088,19.0462,19.088,81600.0
2013-06-10 10:30:00,22.81,22.85,22.8,22.84,27600.0,19.088,19.1215,19.0796,19.1131,27600.0
2013-06-10 10:40:00,22.85,22.86,22.85,22.85,15600.0,19.1215,19.1299,19.1215,19.1215,15600.0
2013-06-10 10:50:00,22.85,22.85,22.81,22.83,42000.0,19.1215,19.1215,19.088,19.1047,42000.0
2013-06-10 11:00:00,22.83,22.87,22.83,22.86,26000.0,19.1047,19.1382,19.1047,19.1299,26000.0
2013-06-10 11:10:00,22.86,22.87,22.85,22.85,26800.0,19.1299,19.1382,19.1215,19.1215,26800.0
2013-06-10 11:20:00,22.85,22.87,22.85,22.85,30800.0,19.1215,19.1382,19.1215,19.1215,30800.0
2013-06-10 11:30:00,22.84,22.86,22.83,22.85,24800.0,19.1131,19.1299,19.1047,19.1215,24800.0
2013-06-10 11:40:00,22.84,22.9,22.84,22.89,31200.0,19.1131,19.1633,19.1131,19.155,31200.0
2013-06-10 11:50:00,22.89,22.89,22.85,22.85,16800.0,19.155,19.155,19.1215,19.1215,16800.0
2013-06-10 12:00:00,22.86,22.89,22.85,22.88,19200.0,19.1299,19.155,19.1215,19.1466,19200.0
2013-06-10 12:10:00,22.87,22.88,22.86,22.88,33200.0,19.1382,19.1466,19.1299,19.1466,33200.0
2013-06-10 12:20:00,22.88,22.9,22.87,22.87,22000.0,19.1466,19.1633,19.1382,19.1382,22000.0
2013-06-10 12:30:00,22.87,22.87,22.86,22.86,6000.0,19.1382,19.1382,19.1299,19.1299,6000.0
2013-06-10 12:40:00,22.86,22.86,22.83,22.84,65600.0,19.1299,19.1299,19.1047,19.1131,65600.0
2013-06-10 12:50:00,22.84,22.84,22.81,22.83,237600.0,19.1131,19.1131,19.088,19.1047,237600.0
2013-06-10 13:00:00,22.82,22.85,22.82,22.85,14000.0,19.0964,19.1215,19.0964,19.1215,14000.0
2013-06-10 13:10:00,22.85,22.85,22.82,22.83,69200.0,19.1215,19.1215,19.0964,19.1047,69200.0
2013-06-10 13:20:00,22.85,22.85,22.84,22.85,58800.0,19.1215,19.1215,19.1131,19.1215,58800.0
2013-06-10 13:30:00,22.85,22.86,22.83,22.86,31200.0,19.1215,19.1299,19.1047,19.1299,31200.0
2013-06-10 13:40:00,22.85,22.87,22.85,22.86,14800.0,19.1215,19.1382,19.1215,19.1299,14800.0
2013-06-10 13:50:00,22.86,22.87,22.85,22.86,26800.0,19.1299,19.1382,19.1215,19.1299,26800.0
2013-06-10 14:00:00,22.86,22.87,22.86,22.86,38400.0,19.1299,19.1382,19.1299,19.1299,38400.0
2013-06-10 14:10:00,22.84,22.85,22.83,22.83,19600.0,19.1131,19.1215,19.1047,19.1047,19600.0
2013-06-10 14:20:00,22.84,22.88,22.84,22.87,28000.0,19.1131,19.1466,19.1131,19.1382,28000.0
2013-06-10 14:30:00,22.87,22.89,22.87,22.88,93200.0,19.1382,19.155,19.1382,19.1466,93200.0
2013-06-10 14:40:00,22.88,22.89,22.85,22.89,39600.0,19.1466,19.155,19.1215,19.155,39600.0
2013-06-10 14:50:00,22.89,22.9,22.88,22.9,37200.0,19.155,19.1633,19.1466,19.1633,37200.0
2013-06-10 15:00:00,22.9,22.9,22.88,22.9,98400.0,19.1633,19.1633,19.1466,19.1633,98400.0
2013-06-10 15:10:00,22.9,22.9,22.88,22.88,68000.0,19.1633,19.1633,19.1466,19.1466,68000.0
2013-06-10 15:20:00,22.89,22.89,22.87,22.89,131600.0,19.155,19.155,19.1382,19.155,131600.0
2013-06-10 15:30:00,22.89,22.91,22.88,22.9,176000.0,19.155,19.1717,19.1466,19.1633,176000.0
2013-06-10 15:40:00,22.9,22.9,22.88,22.88,61200.0,19.1633,19.1633,19.1466,19.1466,61200.0
2013-06-10 15:50:00,22.88,22.92,22.85,22.91,886000.0,19.1466,19.1801,19.1215,19.1717,886000.0
2013-06-11 09:30:00,22.75,22.75,22.54,22.54,515600.0,19.0378,19.0378,18.8621,18.8621,515600.0
2013-06-11 09:40:00,22.54,22.66,22.53,22.66,268000.0,18.8621,18.9625,18.8537,18.9625,268000.0
2013-06-11 09:50:00,22.65,22.69,22.65,22.65,84800.0,18.9541,18.9876,18.9541,18.9541,84800.0
2013-06-11 10:00:00,22.65,22.68,22.61,22.62,54800.0,18.9541,18.9792,18.9206,18.929,54800.0
2013-06-11 10:10:00,22.63,22.63,22.59,22.61,173200.0,18.9374,18.9374,18.9039,18.9206,173200.0
2013-06-11 10:20:00,22.61,22.68,22.59,22.68,87200.0,18.9206,18.9792,18.9039,18.9792,87200.0
2013-06-11 10:30:00,22.67,22.71,22.67,22.71,47200.0,18.9709,19.0043,18.9709,19.0043,47200.0
2013-06-11 10:40:00,22.71,22.77,22.71,22.76,38000.0,19.0043,19.0545,19.0043,19.0462,38000.0
2013-06-11 10:50:00,22.76,22.78,22.73,22.76,72400.0,19.0462,19.0629,19.0211,19.0462,72400.0
2013-06-11 11:00:00,22.77,22.77,22.73,22.74,34400.0,19.0545,19.0545,19.0211,19.0294,34400.0
2013-06-11 11:10:00,22.74,22.79,22.74,22.77,40800.0,19.0294,19.0713,19.0294,19.0545,40800.0
2013-06-11 11:20:00,22.78,22.81,22.76,22.81,196000.0,19.0629,19.088,19.0462,19.088,196000.0
2013-06-11 11:30:00,22.81,22.84,22.77,22.78,97600.0,19.088,19.1131,19.0545,19.0629,97600.0
2013-06-11 11:40:00,22.78,22.82,22.78,22.82,47200.0,19.0629,19.0964,19.0629,19.0964,47200.0
2013-06-11 11:50:00,22.83,22.83,22.79,22.79,27600.0,19.1047,19.1047,19.0713,19.0713,27600.0
2013-06-11 12:00:00,22.79,22.82,22.78,22.81,23200.0,19.0713,19.0964,19.0629,19.088,23200.0
2013-06-11 12:10:00,22.82,22.84,22.79,22.8,37600.0,19.0964,19.1131,19.0713,19.0796,37600.0
2013-06-11 12:20:00,22.79,22.8,22.78,22.8,33200.0,19.0713,19.0796,19.0629,19.0796,33200.0
2013-06-11 12:30:00,22.8,22.81,22.79,22.8,19200.0,19.0796,19.088,19.0713,19.0796,19200.0
2013-06-11 12:40:00,22.81,22.83,22.81,22.82,42000.0,19.088,19.1047,19.088,19.0964,42000.0
2013-06-11 12:50:00,22.81,22.81,22.79,22.8,51200.0,19.088,19.088,19.0713,19.0796,51200.0
2013-06-11 13:00:00,22.82,22.84,22.82,22.83,31600.0,19.0964,19.1131,19.0964,19.1047,31600.0
2013-06-11 13:10:00,22.82,22.83,22.79,22.79,26400.0,19.0964,19.1047,19.0713,19.0713,26400.0
2013-06-11 13:20:00,22.79,22.79,22.77,22.77,34400.0,19.0713,19.0713,19.0545,19.0545,34400.0
2013-06-11 13:30:00,22.76,22.76,22.71,22.73,78000.0,19.0462,19.0462,19.0043,19.0211,78000.0
2013-06-11 13:40:00,22.72,22.72,22.71,22.71,54800.0,19.0127,19.0127,19.0043,19.0043,54800.0
2013-06-11 13:50:00,22.72,22.74,22.69,22.69,60800.0,19.0127,19.0294,18.9876,18.9876,60800.0
2013-06-11 14:00:00,22.68,22.7,22.66,22.67,108800.0,18.9792,18.996,18.9625,18.9709,108800.0
2013-06-11 14:10:00,22.68,22.7,22.66,22.68,64400.0,18.9792,18.996,18.9625,18.9792,64400.0
2013-06-11 14:20:00,22.69,22.71,22.69,22.71,61200.0,18.9876,19.0043,18.9876,19.0043,61200.0
2013-06-11 14:30:00,22.71,22.72,22.71,22.72,45200.0,19.0043,19.0127,19.0043,19.0127,45200.0
2013-06-11 14:40:00,22.72,22.72,22.68,22.7,52000.0,19.0127,19.0127,18.9792,18.996,52000.0
2013-06-11 14:50:00,22.7,22.74,22.68,22.74,63200.0,18.996,19.0294,18.9792,19.0294,63200.0
2013-06-11 15:00:00,22.75,22.76,22.73,22.73,72800.0,19.0378,19.0462,19.0211,19.0211,72800.0
2013-06-11 15:10:00,22.73,22.76,22.72,22.76,41600.0,19.0211,19.0462,19.0127,19.0462,41600.0
2013-06-11 15:20:00,22.76,22.77,22.73,22.73,64400.0,19.0462,19.0545,19.0211,19.0211,64400.0
2013-06-11 15:30:00,22.73,22.73,22.71,22.71,58800.0,19.0211,19.0211,19.0043,19.0043,58800.0
2013-06-11 15:40:00,22.71,22.71,22.67,22.69,115600.0,19.0043,19.0043,18.9709,18.9876,115600.0
2013-06-11 15:50:00,22.69,22.71,22.66,22.67,144000.0,18.9876,19.0043,18.9625,18.9709,144000.0
2013-06-12 09:30:00,22.82,22.86,22.77,22.77,68000.0,19.0964,19.1299,19.0545,19.0545,68000.0
2013-06-12 09:40:00,22.76,22.77,22.72,22.72,109600.0,19.0462,19.0545,19.0127,19.0127,109600.0
2013-06-12 09:50:00,22.72,22.77,22.71,22.75,106000.0,19.0127,19.0545,19.0043,19.0378,106000.0
2013-06-12 10:00:00,22.75,22.75,22.68,22.71,129600.0,19.0378,19.0378,18.9792,19.0043,129600.0
2013-06-12 10:10:00,22.69,22.71,22.67,22.7,56000.0,18.9876,19.0043,18.9709,18.996,56000.0
2013-06-12 10:20:00,22.69,22.73,22.69,22.72,40400.0,18.9876,19.0211,18.9876,19.0127,40400.0
2013-06-12 10:30:00,22.71,22.75,22.71,22.72,53600.0,19.0043,19.0378,19.0043,19.0127,53600.0
2013-06-12 10:40:00,22.72,22.72,22.67,22.68,22000.0,19.0127,19.0127,18.9709,18.9792,22000.0
2013-06-12 10:50:00,22.66,22.68,22.63,22.64,46400.0,18.9625,18.9792,18.9374,18.9458,46400.0
2013-06-12 11:00:00,22.64,22.66,22.62,22.64,55600.0,18.9458,18.9625,18.929,18.9458,55600.0
2013-06-12 11:10:00,22.64,22.64,22.58,22.61,28000.0,18.9458,18.9458,18.8955,18.9206,28000.0
2013-06-12 11:20:00,22.62,22.63,22.61,22.61,34000.0,18.929,18.9374,18.9206,18.9206,34000.0
2013-06-12 11:30:00,22.61,22.63,22.59,22.59,32000.0,18.9206,18.9374,18.9039,18.9039,32000.0
2013-06-12 11:40:00,22.6,22.61,22.55,22.57,236400.0,18.9123,18.9206,18.8704,18.8872,236400.0
2013-06-12 11:50:00,22.57,22.58,22.54,22.55,43600.0,18.8872,18.8955,18.8621,18.8704,43600.0
2013-06-12 12:00:00,22.55,22.57,22.54,22.56,40800.0,18.8704,18.8872,18.8621,18.8788,40800.0
2013-06-12 12:10:00,22.55,22.56,22.51,22.53,90800.0,18.8704,18.8788,18.837,18.8537,90800.0
2013-06-12 12:20:00,22.52,22.55,22.52,22.54,33600.0,18.8453,18.8704,18.8453,18.8621,33600.0
2013-06-12 12:30:00,22.54,22.54,22.5,22.5,81600.0,18.8621,18.8621,18.8286,18.8286,81600.0
2013-06-12 12:40:00,22.51,22.54,22.49,22.53,24400.0,18.837,18.8621,18.8202,18.8537,24400.0
2013-06-12 12:50:00,22.54,22.57,22.53,22.55,26800.0,18.8621,18.8872,18.8537,18.8704,26800.0
2013-06-12 13:00:00,22.56,22.59,22.55,22.59,28800.0,18.8788,18.9039,18.8704,18.9039,28800.0
2013-06-12 13:10:00,22.6,22.6,22.58,22.6,10000.0,18.9123,18.9123,18.8955,18.9123,10000.0
2013-06-12 13:20:00,22.6,22.6,22.58,22.6,12800.0,18.9123,18.9123,18.8955,18.9123,12800.0
2013-06-12 13:30:00,22.6,22.6,22.56,22.56,26800.0,18.9123,18.9123,18.8788,18.8788,26800.0
2013-06-12 13:40:00,22.55,22.6,22.55,22.59,25600.0,18.8704,18.9123,18.8704,18.9039,25600.0
2013-06-12 13:50:00,22.6,22.62,22.6,22.61,16400.0,18.9123,18.929,18.9123,18.9206,16400.0
2013-06-12 14:00:00,22.6,22.6,22.56,22.56,16800.0,18.9123,18.9123,18.8788,18.8788,16800.0
2013-06-12 14:10:00,22.57,22.57,22.52,22.52,32800.0,18.8872,18.8872,18.8453,18.8453,32800.0
2013-06-12 14:20:00,22.54,22.54,22.51,22.52,15200.0,18.8621,18.8621,18.837,18.8453,15200.0
2013-06-12 14:30:00,22.52,22.53,22.5,22.51,28400.0,18.8453,18.8537,18.8286,18.837,28400.0
2013-06-12 14:40:00,22.51,22.53,22.5,22.5,76000.0,18.837,18.8537,18.8286,18.8286,76000.0
2013-06-12 14:50:00,22.5,22.51,22.49,22.51,36400.0,18.8286,18.837,18.8202,18.837,36400.0
2013-06-12 15:00:00,22.5,22.51,22.48,22.49,76800.0,18.8286,18.837,18.8119,18.8202,76800.0
2013-06-12 15:10:00,22.5,22.5,22.46,22.46,84800.0,18.8286,18.8286,18.7951,18.7951,84800.0
2013-06-12 15:20:00,22.46,22.49,22.44,22.49,68800.0,18.7951,18.8202,18.7784,18.8202,68800.0
2013-06-12 15:30:00,22.49,22.49,22.45,22.48,74400.0,18.8202,18.8202,18.7868,18.8119,74400.0
2013-06-12 15:40:00,22.46,22.51,22.46,22.5,55600.0,18.7951,18.837,18.7951,18.8286,55600.0
2013-06-12 15:50:00,22.5,22.51,22.48,22.49,148800.0,18.8286,18.837,18.8119,18.8202,148800.0
2013-06-13 09:30:00,22.49,22.5,22.4,22.42,95600.0,18.8202,18.8286,18.7449,18.7617,95600.0
2013-06-13 09:40:00,22.42,22.5,22.42,22.46,54400.0,18.7617,18.8286,18.7617,18.7951,54400.0
2013-06-13 09:50:00,22.47,22.52,22.43,22.52,48000.0,18.8035,18.8453,18.77,18.8453,48000.0
2013-06-13 10:00:00,22.5,22.54,22.49,22.49,54800.0,18.8286,18.8621,18.8202,18.8202,54800.0
2013-06-13 10:10:00,22.48,22.5,22.45,22.49,40000.0,18.8119,18.8286,18.7868,18.8202,40000.0
2013-06-13 10:20:00,22.5,22.52,22.48,22.52,34800.0,18.8286,18.8453,18.8119,18.8453,34800.0
2013-06-13 10:30:00,22.52,22.55,22.52,22.55,28400.0,18.8453,18.8704,18.8453,18.8704,28400.0
2013-06-13 10:40:00,22.55,22.56,22.54,22.56,40400.0,18.8704,18.8788,18.8621,18.8788,40400.0
2013-06-13 10:50:00,22.55,22.56,22.53,22.54,21200.0,18.8704,18.8788,18.8537,18.8621,21200.0
2013-06-13 11:00:00,22.54,22.58,22.53,22.54,30000.0,18.8621,18.8955,18.8537,18.8621,30000.0
2013-06-13 11:10:00,22.55,22.55,22.53,22.54,6800.0,18.8704,18.8704,18.8537,18.8621,6800.0
2013-06-13 11:20:00,22.55,22.57,22.55,22.56,6800.0,18.8704,18.8872,18.8704,18.8788,6800.0
2013-06-13 11:30:00,22.56,22.58,22.55,22.58,12000.0,18.8788,18.8955,18.8704,18.8955,12000.0
2013-06-13 11:40:00,22.57,22.59,22.57,22.58,33200.0,18.8872,18.9039,18.8872,18.8955,33200.0
2013-06-13 11:50:00,22.59,22.62,22.59,22.62,30000.0,18.9039,18.929,18.9039,18.929,30000.0
2013-06-13 12:00:00,22.62,22.64,22.61,22.63,18800.0,18.929,18.9458,18.9206,18.9374,18800.0
2013-06-13 12:10:00,22.61,22.62,22.61,22.61,5200.0,18.9206,18.929,18.9206,18.9206,5200.0
2013-06-13 12:20:00,22.61,22.63,22.61,22.61,10800.0,18.9206,18.9374,18.9206,18.9206,10800.0
2013-06-13 12:30:00,22.63,22.66,22.62,22.65,40800.0,18.9374,18.9625,18.929,18.9541,40800.0
2013-06-13 12:40:00,22.65,22.66,22.64,22.65,18400.0,18.9541,18.9625,18.9458,18.9541,18400.0
2013-06-13 12:50:00,22.66,22.7,22.66,22.7,21600.0,18.9625,18.996,18.9625,18.996,21600.0
2013-06-13 13:00:00,22.69,22.71,22.67,22.68,69200.0,18.9876,19.0043,18.9709,18.9792,69200.0
2013-06-13 13:10:00,22.68,22.69,22.67,22.69,27200.0,18.9792,18.9876,18.9709,18.9876,27200.0
2013-06-13 13:20:00,22.7,22.7,22.68,22.69,19600.0,18.996,18.996,18.9792,18.9876,19600.0
2013-06-13 13:30:00,22.68,22.69,22.67,22.68,45600.0,18.9792,18.9876,18.9709,18.9792,45600.0
2013-06-13 13:40:00,22.67,22.68,22.66,22.68,18800.0,18.9709,18.9792,18.9625,18.9792,18800.0
2013-06-13 13:50:00,22.68,22.7,22.68,22.7,47600.0,18.9792,18.996,18.9792,18.996,47600.0
2013-06-13 14:00:00,22.71,22.75,22.7,22.74,83200.0,19.0043,19.0378,18.996,19.0294,83200.0
2013-06-13 14:10:00,22.74,22.77,22.73,22.77,38400.0,19.0294,19.0545,19.0211,19.0545,38400.0
2013-06-13 14:20:00,22.77,22.79,22.77,22.77,53600.0,19.0545,19.0713,19.0545,19.0545,53600.0
2013-06-13 14:30:00,22.77,22.78,22.77,22.78,28800.0,19.0545,19.0629,19.0545,19.0629,28800.0
2013-06-13 14:40:00,22.79,22.79,22.76,22.76,14800.0,19.0713,19.0713,19.0462,19.0462,14800.0
2013-06-13 14:50:00,22.75,22.79,22.75,22.79,53200.0,19.0378,19.0713,19.0378,19.0713,53200.0
2013-06-13 15:00:00,22.79,22.82,22.79,22.81,56400.0,19.0713,19.0964,19.0713,19.088,56400.0
2013-06-13 15:10:00,22.81,22.83,22.8,22.8,55200.0,19.088,19.1047,19.0796,19.0796,55200.0
2013-06-13 15:20:00,22.81,22.83,22.81,22.83,35600.0,19.088,19.1047,19.088,19.1047,35600.0
2013-06-13 15:30:00,22.83,22.85,22.82,22.85,75200.0,19.1047,19.1215,19.0964,19.1215,75200.0
2013-06-13 15:40:00,22.85,22.91,22.85,22.9,141600.0,19.1215,19.1717,19.1215,19.1633,141600.0
2013-06-13 15:50:00,22.9,22.91,22.85,22.86,128000.0,19.1633,19.1717,19.1215,19.1299,128000.0
2013-06-14 09:30:00,22.83,22.84,22.78,22.78,169600.0,19.1047,19.1131,19.0629,19.0629,169600.0
2013-06-14 09:40:00,22.79,22.85,22.78,22.85,93200.0,19.0713,19.1215,19.0629,19.1215,93200.0
2013-06-14 09:50:00,22.85,22.87,22.81,22.87,53200.0,19.1215,19.1382,19.088,19.1382,53200.0
2013-06-14 10:00:00,22.87,22.88,22.85,22.85,82800.0,19.1382,19.1466,19.1215,19.1215,82800.0
2013-06-14 10:10:00,22.85,22.85,22.82,22.84,25200.0,19.1215,19.1215,19.0964,19.1131,25200.0
2013-06-14 10:20:00,22.83,22.84,22.81,22.81,16000.0,19.1047,19.1131,19.088,19.088,16000.0
2013-06-14 10:30:00,22.83,22.83,22.77,22.77,46000.0,19.1047,19.1047,19.0545,19.0545,46000.0
2013-06-14 10:40:00,22.78,22.79,22.75,22.75,34400.0,19.0629,19.0713,19.0378,19.0378,34400.0
2013-06-14 10:50:00,22.75,22.76,22.72,22.72,26800.0,19.0378,19.0462,19.0127,19.0127,26800.0
2013-06-14 11:00:00,22.72,22.76,22.7,22.76,61600.0,19.0127,19.0462,18.996,19.0462,61600.0
2013-06-14 11:10:00,22.74,22.78,22.74,22.75,26400.0,19.0294,19.0629,19.0294,19.0378,26400.0
2013-06-14 11:20:00,22.75,22.79,22.75,22.78,57200.0,19.0378,19.0713,19.0378,19.0629,57200.0
2013-06-14 11:30:00,22.78,22.78,22.73,22.77,69200.0,19.0629,19.0629,19.0211,19.0545,69200.0
2013-06-14 11:40:00,22.77,22.78,22.71,22.72,69200.0,19.0545,19.0629,19.0043,19.0127,69200.0
2013-06-14 11:50:00,22.72,22.77,22.71,22.77,48800.0,19.0127,19.0545,19.0043,19.0545,48800.0
2013-06-14 12:00:00,22.77,22.77,22.73,22.75,63600.0,19.0545,19.0545,19.0211,19.0378,63600.0
2013-06-14 12:10:00,22.75,22.75,22.72,22.74,85600.0,19.0378,19.0378,19.0127,19.0294,85600.0
2013-06-14 12:20:00,22.75,22.76,22.73,22.74,58000.0,19.0378,19.0462,19.0211,19.0294,58000.0
2013-06-14 12:30:00,22.74,22.75,22.71,22.73,60800.0,19.0294,19.0378,19.0043,19.0211,60800.0
2013-06-14 12:40:00,22.73,22.73,22.71,22.71,58000.0,19.0211,19.0211,19.0043,19.0043,58000.0
2013-06-14 12:50:00,22.72,22.72,22.68,22.69,59200.0,19.0127,19.0127,18.9792,18.9876,59200.0
2013-06-14 13:00:00,22.68,22.68,22.65,22.67,38400.0,18.9792,18.9792,18.9541,18.9709,38400.0
2013-06-14 13:10:00,22.68,22.68,22.65,22.65,55200.0,18.9792,18.9792,18.9541,18.9541,55200.0
2013-06-14 13:20:00,22.64,22.65,22.6,22.6,52400.0,18.9458,18.9541,18.9123,18.9123,52400.0
2013-06-14 13:30:00,22.6,22.63,22.6,22.62,60800.0,18.9123,18.9374,18.9123,18.929,60800.0
2013-06-14 13:40:00,22.63,22.65,22.62,22.63,89600.0,18.9374,18.9541,18.929,18.9374,89600.0
2013-06-14 13:50:00,22.64,22.64,22.61,22.62,32400.0,18.9458,18.9458,18.9206,18.929,32400.0
2013-06-14 14:00:00,22.63,22.67,22.61,22.67,56000.0,18.9374,18.9709,18.9206,18.9709,56000.0
2013-06-14 14:10:00,22.66,22.68,22.65,22.68,39600.0,18.9625,18.9792,18.9541,18.9792,39600.0
2013-06-14 14:20:00,22.68,22.72,22.67,22.69,43200.0,18.9792,19.0127,18.9709,18.9876,43200.0
2013-06-14 14:30:00,22.69,22.72,22.68,22.71,44000.0,18.9876,19.0127,18.9792,19.0043,44000.0
2013-06-14 14:40:00,22.71,22.71,22.68,22.69,81600.0,19.0043,19.0043,18.9792,18.9876,81600.0
2013-06-14 14:50:00,22.68,22.69,22.66,22.66,53200.0,18.9792,18.9876,18.9625,18.9625,53200.0
2013-06-14 15:00:00,22.67,22.7,22.66,22.68,37600.0,18.9709,18.996,18.9625,18.9792,37600.0
2013-06-14 15:10:00,22.68,22.71,22.68,22.7,43600.0,18.9792,19.0043,18.9792,18.996,43600.0
2013-06-14 15:20:00,22.7,22.72,22.67,22.67,46800.0,18.996,19.0127,18.9709,18.9709,46800.0
2013-06-14 15:30:00,22.68,22.7,22.67,22.68,46800.0,18.9792,18.996,18.9709,18.9792,46800.0
2013-06-14 15:40:00,22.69,22.69,22.64,22.68,43200.0,18.9876,18.9876,18.9458,18.9792,43200.0
2013-06-14 15:50:00,22.68,22.68,22.66,22.67,252000.0,18.9792,18.9792,18.9625,18.9709,252000.0
2013-06-17 09:30:00,22.86,22.88,22.81,22.86,104400.0,19.1299,19.1466,19.088,19.1299,104400.0
2013-06-17 09:40:00,22.86,22.92,22.84,22.9,135600.0,19.1299,19.1801,19.1131,19.1633,135600.0
2013-06-17 09:50:00,22.9,22.9,22.88,22.88,26800.0,19.1633,19.1633,19.1466,19.1466,26800.0
2013-06-17 10:00:00,22.88,22.9,22.87,22.88,92800.0,19.1466,19.1633,19.1382,19.1466,92800.0
2013-06-17 10:10:00,22.88,22.89,22.86,22.86,8800.0,19.1466,19.155,19.1299,19.1299,8800.0
2013-06-17 10:20:00,22.86,22.88,22.85,22.87,7200.0,19.1299,19.1466,19.1215,19.1382,7200.0
2013-06-17 10:30:00,22.87,22.87,22.82,22.82,56400.0,19.1382,19.1382,19.0964,19.0964,56400.0
2013-06-17 10:40:00,22.81,22.84,22.8,22.83,40000.0,19.088,19.1131,19.0796,19.1047,40000.0
2013-06-17 10:50:00,22.83,22.86,22.83,22.86,5200.0,19.1047,19.1299,19.1047,19.1299,5200.0
2013-06-17 11:00:00,22.86,22.86,22.84,22.86,82000.0,19.1299,19.1299,19.1131,19.1299,82000.0
2013-06-17 11:10:00,22.86,22.88,22.86,22.86,34000.0,19.1299,19.1466,19.1299,19.1299,34000.0
2013-06-17 11:20:00,22.85,22.85,22.83,22.84,39200.0,19.1215,19.1215,19.1047,19.1131,39200.0
2013-06-17 11:30:00,22.85,22.85,22.83,22.85,14000.0,19.1215,19.1215,19.1047,19.1215,14000.0
2013-06-17 11:40:00,22.83,22.84,22.83,22.84,3600.0,19.1047,19.1131,19.1047,19.1131,3600.0
2013-06-17 11:50:00,22.84,22.86,22.83,22.84,195600.0,19.1131,19.1299,19.1047,19.1131,195600.0
2013-06-17 12:00:00,22.85,22.85,22.83,22.85,28400.0,19.1215,19.1215,19.1047,19.1215,28400.0
2013-06-17 12:10:00,22.84,22.84,22.83,22.83,4000.0,19.1131,19.1131,19.1047,19.1047,4000.0
2013-06-17 12:20:00,22.84,22.84,22.82,22.82,18000.0,19.1131,19.1131,19.0964,19.0964,18000.0
2013-06-17 12:30:00,22.82,22.84,22.82,22.84,16400.0,19.0964,19.1131,19.0964,19.1131,16400.0
2013-06-17 12:40:00,22.84,22.87,22.84,22.86,7600.0,19.1131,19.1382,19.1131,19.1299,7600.0
2013-06-17 12:50:00,22.86,22.86,22.85,22.85,8000.0,19.1299,19.1299,19.1215,19.1215,8000.0
2013-06-17 13:00:00,22.86,22.86,22.84,22.85,9600.0,19.1299,19.1299,19.1131,19.1215,9600.0
2013-06-17 13:10:00,22.84,22.84,22.82,22.82,3200.0,19.1131,19.1131,19.0964,19.0964,3200.0
2013-06-17 13:20:00,22.84,22.86,22.83,22.84,14800.0,19.1131,19.1299,19.1047,19.1131,14800.0
2013-06-17 13:30:00,22.86,22.86,22.86,22.86,3200.0,19.1299,19.1299,19.1299,19.1299,3200.0
2013-06-17 13:40:00,22.86,22.87,22.86,22.86,4000.0,19.1299,19.1382,19.1299,19.1299,4000.0
2013-06-17 13:50:00,22.86,22.87,22.85,22.86,32800.0,19.1299,19.1382,19.1215,19.1299,32800.0
2013-06-17 14:00:00,22.86,22.86,22.81,22.82,39600.0,19.1299,19.1299,19.088,19.0964,39600.0
2013-06-17 14:10:00,22.81,22.82,22.8,22.8,18000.0,19.088,19.0964,19.0796,19.0796,18000.0
2013-06-17 14:20:00,22.81,22.81,22.75,22.75,18400.0,19.088,19.088,19.0378,19.0378,18400.0
2013-06-17 14:30:00,22.76,22.81,22.75,22.78,42400.0,19.0462,19.088,19.0378,19.0629,42400.0
2013-06-17 14:40:00,22.79,22.8,22.72,22.72,26400.0,19.0713,19.0796,19.0127,19.0127,26400.0
2013-06-17 14:50:00,22.72,22.73,22.69,22.71,42000.0,19.0127,19.0211,18.9876,19.0043,42000.0
2013-06-17 15:00:00,22.7,22.75,22.7,22.75,24000.0,18.996,19.0378,18.996,19.0378,24000.0
2013-06-17 15:10:00,22.73,22.74,22.71,22.74,22400.0,19.0211,19.0294,19.0043,19.0294,22400.0
2013-06-17 15:20:00,22.73,22.75,22.72,22.74,80400.0,19.0211,19.0378,19.0127,19.0294,80400.0
2013-06-17 15:30:00,22.75,22.84,22.75,22.84,119200.0,19.0378,19.1131,19.0378,19.1131,119200.0
2013-06-17 15:40:00,22.84,22.84,22.82,22.84,72400.0,19.1131,19.1131,19.0964,19.1131,72400.0
2013-06-17 15:50:00,22.83,22.84,22.81,22.82,150400.0,19.1047,19.1131,19.088,19.0964,150400.0
2013-06-18 09:30:00,22.88,22.92,22.84,22.9,122400.0,19.1466,19.1801,19.1131,19.1633,122400.0
2013-06-18 09:40:00,22.9,22.9,22.88,22.9,28000.0,19.1633,19.1633,19.1466,19.1633,28000.0
2013-06-18 09:50:00,22.91,22.91,22.87,22.87,42400.0,19.1717,19.1717,19.1382,19.1382,42400.0
2013-06-18 10:00:00,22.87,22.9,22.87,22.9,38400.0,19.1382,19.1633,19.1382,19.1633,38400.0
2013-06-18 10:10:00,22.89,22.92,22.88,22.92,24800.0,19.155,19.1801,19.1466,19.1801,24800.0
2013-06-18 10:20:00,22.92,22.92,22.89,22.89,12400.0,19.1801,19.1801,19.155,19.155,12400.0
2013-06-18 10:30:00,22.91,22.94,22.91,22.93,62800.0,19.1717,19.1968,19.1717,19.1884,62800.0
2013-06-18 10:40:00,22.93,22.93,22.9,22.91,12000.0,19.1884,19.1884,19.1633,19.1717,12000.0
2013-06-18 10:50:00,22.91,22.94,22.91,22.93,33200.0,19.1717,19.1968,19.1717,19.1884,33200.0
2013-06-18 11:00:00,22.93,22.94,22.92,22.94,13600.0,19.1884,19.1968,19.1801,19.1968,13600.0
2013-06-18 11:10:00,22.94,22.96,22.93,22.96,17200.0,19.1968,19.2135,19.1884,19.2135,17200.0
2013-06-18 11:20:00,22.96,22.97,22.94,22.96,27200.0,19.2135,19.2219,19.1968,19.2135,27200.0
2013-06-18 11:30:00,22.97,22.99,22.97,22.97,12000.0,19.2219,19.2386,19.2219,19.2219,12000.0
2013-06-18 11:40:00,22.97,22.99,22.97,22.98,14800.0,19.2219,19.2386,19.2219,19.2303,14800.0
2013-06-18 11:50:00,22.97,22.97,22.96,22.96,13200.0,19.2219,19.2219,19.2135,19.2135,13200.0
2013-06-18 12:00:00,22.96,22.97,22.95,22.95,10000.0,19.2135,19.2219,19.2052,19.2052,10000.0
2013-06-18 12:10:00,22.95,22.98,22.95,22.97,64000.0,19.2052,19.2303,19.2052,19.2219,64000.0
2013-06-18 12:20:00,22.97,22.98,22.97,22.98,16000.0,19.2219,19.2303,19.2219,19.2303,16000.0
2013-06-18 12:30:00,22.98,23.03,22.98,23.03,105200.0,19.2303,19.2721,19.2303,19.2721,105200.0
2013-06-18 12:40:00,23.03,23.05,23.03,23.05,50800.0,19.2721,19.2889,19.2721,19.2889,50800.0
2013-06-18 12:50:00,23.05,23.08,23.05,23.08,25600.0,19.2889,19.314,19.2889,19.314,25600.0
2013-06-18 13:00:00,23.08,23.08,23.06,23.06,22400.0,19.314,19.314,19.2972,19.2972,22400.0
2013-06-18 13:10:00,23.06,23.07,23.05,23.06,14000.0,19.2972,19.3056,19.2889,19.2972,14000.0
2013-06-18 13:20:00,23.07,23.09,23.05,23.09,30800.0,19.3056,19.3223,19.2889,19.3223,30800.0
2013-06-18 13:30:00,23.08,23.08,23.06,23.06,16400.0,19.314,19.314,19.2972,19.2972,16400.0
2013-06-18 13:40:00,23.06,23.11,23.06,23.09,28400.0,19.2972,19.3391,19.2972,19.3223,28400.0
2013-06-18 13:50:00,23.1,23.13,23.1,23.12,22400.0,19.3307,19.3558,19.3307,19.3474,22400.0
2013-06-18 14:00:00,23.13,23.14,23.11,23.14,27600.0,19.3558,19.3642,19.3391,19.3642,27600.0
2013-06-18 14:10:00,23.15,23.15,23.14,23.14,24000.0,19.3725,19.3725,19.3642,19.3642,24000.0
2013-06-18 14:20:00,23.14,23.15,23.11,23.14,80400.0,19.3642,19.3725,19.3391,19.3642,80400.0
2013-06-18 14:30:00,23.14,23.15,23.13,23.13,51200.0,19.3642,19.3725,19.3558,19.3558,51200.0
2013-06-18 14:40:00,23.14,23.15,23.13,23.15,51200.0,19.3642,19.3725,19.3558,19.3725,51200.0
2013-06-18 14:50:00,23.15,23.15,23.13,23.13,54800.0,19.3725,19.3725,19.3558,19.3558,54800.0
2013-06-18 15:00:00,23.13,23.14,23.1,23.11,68000.0,19.3558,19.3642,19.3307,19.3391,68000.0
2013-06-18 15:10:00,23.11,23.12,23.09,23.11,62800.0,19.3391,19.3474,19.3223,19.3391,62800.0
2013-06-18 15:20:00,23.11,23.13,23.11,23.12,69600.0,19.3391,19.3558,19.3391,19.3474,69600.0
2013-06-18 15:30:00,23.12,23.12,23.08,23.09,83600.0,19.3474,19.3474,19.314,19.3223,83600.0
2013-06-18 15:40:00,23.08,23.1,23.08,23.09,111600.0,19.314,19.3307,19.314,19.3223,111600.0
2013-06-18 15:50:00,23.09,23.1,23.08,23.09,224000.0,19.3223,19.3307,19.314,19.3223,224000.0
2013-06-19 09:30:00,23.1,23.11,23.07,23.07,85200.0,19.3307,19.3391,19.3056,19.3056,85200.0
2013-06-19 09:40:00,23.07,23.07,23.05,23.05,32400.0,19.3056,19.3056,19.2889,19.2889,32400.0
2013-06-19 09:50:00,23.05,23.06,23.03,23.05,103600.0,19.2889,19.2972,19.2721,19.2889,103600.0
2013-06-19 10:00:00,23.05,23.06,23.03,23.03,73600.0,19.2889,19.2972,19.2721,19.2721,73600.0
2013-06-19 10:10:00,23.03,23.05,23.03,23.04,2800.0,19.2721,19.2889,19.2721,19.2805,2800.0
2013-06-19 10:20:00,23.05,23.06,23.04,23.05,20800.0,19.2889,19.2972,19.2805,19.2889,20800.0
2013-06-19 10:30:00,23.05,23.06,23.04,23.05,95600.0,19.2889,19.2972,19.2805,19.2889,95600.0
2013-06-19 10:40:00,23.05,23.06,23.02,23.03,89200.0,19.2889,19.2972,19.2637,19.2721,89200.0
2013-06-19 10:50:00,23.03,23.04,23.0,23.01,81600.0,19.2721,19.2805,19.247,19.2554,81600.0
2013-06-19 11:00:00,23.02,23.02,23.0,23.0,23200.0,19.2637,19.2637,19.247,19.247,23200.0
2013-06-19 11:10:00,23.01,23.03,23.01,23.03,15200.0,19.2554,19.2721,19.2554,19.2721,15200.0
2013-06-19 11:20:00,23.03,23.03,23.0,23.01,34400.0,19.2721,19.2721,19.247,19.2554,34400.0
2013-06-19 11:30:00,23.0,23.0,23.0,23.0,48000.0,19.247,19.247,19.247,19.247,48000.0
2013-06-19 11:40:00,23.0,23.0,22.98,23.0,26800.0,19.247,19.247,19.2303,19.247,26800.0
2013-06-19 11:50:00,22.98,22.99,22.98,22.98,10400.0,19.2303,19.2386,19.2303,19.2303,10400.0
2013-06-19 12:00:00,22.97,22.98,22.97,22.97,9600.0,19.2219,19.2303,19.2219,19.2219,9600.0
2013-06-19 12:10:00,22.97,22.99,22.97,22.98,9600.0,19.2219,19.2386,19.2219,19.2303,9600.0
2013-06-19 12:20:00,22.98,22.99,22.98,22.99,8800.0,19.2303,19.2386,19.2303,19.2386,8800.0
2013-06-19 12:30:00,22.98,22.98,22.97,22.97,17600.0,19.2303,19.2303,19.2219,19.2219,17600.0
2013-06-19 12:40:00,22.98,23.0,22.98,22.99,14800.0,19.2303,19.247,19.2303,19.2386,14800.0
2013-06-19 12:50:00,22.99,22.99,22.98,22.98,32400.0,19.2386,19.2386,19.2303,19.2303,32400.0
2013-06-19 13:00:00,22.98,22.98,22.97,22.98,25200.0,19.2303,19.2303,19.2219,19.2303,25200.0
2013-06-19 13:10:00,22.99,22.99,22.98,22.99,22800.0,19.2386,19.2386,19.2303,19.2386,22800.0
2013-06-19 13:20:00,22.99,22.99,22.98,22.98,48800.0,19.2386,19.2386,19.2303,19.2303,48800.0
2013-06-19 13:30:00,22.98,22.98,22.97,22.97,33600.0,19.2303,19.2303,19.2219,19.2219,33600.0
2013-06-19 13:40:00,22.98,22.98,22.97,22.98,28400.0,19.2303,19.2303,19.2219,19.2303,28400.0
2013-06-19 13:50:00,22.98,23.0,22.98,23.0,198800.0,19.2303,19.247,19.2303,19.247,198800.0
2013-06-19 14:00:00,23.0,23.02,22.92,22.96,79200.0,19.247,19.2637,19.1801,19.2135,79200.0
2013-06-19 14:10:00,22.96,23.08,22.94,23.04,51600.0,19.2135,19.314,19.1968,19.2805,51600.0
2013-06-19 14:20:00,23.04,23.04,22.95,22.99,47600.0,19.2805,19.2805,19.2052,19.2386,47600.0
2013-06-19 14:30:00,22.98,23.05,22.95,22.97,53600.0,19.2303,19.2889,19.2052,19.2219,53600.0
2013-06-19 14:40:00,22.99,23.04,22.96,22.97,131600.0,19.2386,19.2805,19.2135,19.2219,131600.0
2013-06-19 14:50:00,22.97,22.97,22.82,22.82,122000.0,19.2219,19.2219,19.0964,19.0964,122000.0
2013-06-19 15:00:00,22.83,22.89,22.81,22.88,99200.0,19.1047,19.155,19.088,19.1466,99200.0
2013-06-19 15:10:00,22.87,22.89,22.85,22.85,83200.0,19.1382,19.155,19.1215,19.1215,83200.0
2013-06-19 15:20:00,22.86,22.95,22.86,22.93,96400.0,19.1299,19.2052,19.1299,19.1884,96400.0
2013-06-19 15:30:00,22.94,22.94,22.91,22.93,126000.0,19.1968,19.1968,19.1717,19.1884,126000.0
2013-06-19 15:40:00,22.92,22.93,22.84,22.86,110800.0,19.1801,19.1884,19.1131,19.1299,110800.0
2013-06-19 15:50:00,22.84,22.87,22.82,22.82,208400.0,19.1131,19.1382,19.0964,19.0964,208400.0
2013-06-20 09:30:00,22.45,22.59,22.38,22.42,304800.0,18.7868,18.9039,18.7282,18.7617,304800.0
2013-06-20 09:40:00,22.42,22.48,22.4,22.47,442800.0,18.7617,18.8119,18.7449,18.8035,442800.0
2013-06-20 09:50:00,22.47,22.48,22.42,22.42,146800.0,18.8035,18.8119,18.7617,18.7617,146800.0
2013-06-20 10:00:00,22.43,22.5,22.4,22.46,132000.0,18.77,18.8286,18.7449,18.7951,132000.0
2013-06-20 10:10:00,22.45,22.45,22.36,22.39,218400.0,18.7868,18.7868,18.7114,18.7365,218400.0
2013-06-20 10:20:00,22.4,22.46,22.4,22.42,52800.0,18.7449,18.7951,18.7449,18.7617,52800.0
2013-06-20 10:30:00,22.4,22.41,22.36,22.4,158400.0,18.7449,18.7533,18.7114,18.7449,158400.0
2013-06-20 10:40:00,22.41,22.44,22.38,22.43,36800.0,18.7533,18.7784,18.7282,18.77,36800.0
2013-06-20 10:50:00,22.42,22.45,22.42,22.44,27200.0,18.7617,18.7868,18.7617,18.7784,27200.0
2013-06-20 11:00:00,22.43,22.43,22.38,22.39,199600.0,18.77,18.77,18.7282,18.7365,199600.0
2013-06-20 11:10:00,22.39,22.41,22.36,22.36,52000.0,18.7365,18.7533,18.7114,18.7114,52000.0
2013-06-20 11:20:00,22.36,22.39,22.36,22.37,41600.0,18.7114,18.7365,18.7114,18.7198,41600.0
2013-06-20 11:30:00,22.37,22.4,22.36,22.4,64400.0,18.7198,18.7449,18.7114,18.7449,64400.0
2013-06-20 11:40:00,22.4,22.41,22.38,22.4,89200.0,18.7449,18.7533,18.7282,18.7449,89200.0
2013-06-20 11:50:00,22.4,22.41,22.39,22.4,40400.0,18.7449,18.7533,18.7365,18.7449,40400.0
2013-06-20 12:00:00,22.4,22.43,22.4,22.41,146800.0,18.7449,18.77,18.7449,18.7533,146800.0
2013-06-20 12:10:00,22.42,22.43,22.41,22.43,70400.0,18.7617,18.77,18.7533,18.77,70400.0
2013-06-20 12:20:00,22.42,22.43,22.41,22.42,66400.0,18.7617,18.77,18.7533,18.7617,66400.0
2013-06-20 12:30:00,22.42,22.45,22.41,22.41,87200.0,18.7617,18.7868,18.7533,18.7533,87200.0
2013-06-20 12:40:00,22.41,22.42,22.4,22.4,76400.0,18.7533,18.7617,18.7449,18.7449,76400.0
2013-06-20 12:50:00,22.4,22.41,22.37,22.37,59200.0,18.7449,18.7533,18.7198,18.7198,59200.0
2013-06-20 13:00:00,22.37,22.4,22.36,22.4,32000.0,18.7198,18.7449,18.7114,18.7449,32000.0
2013-06-20 13:10:00,22.4,22.4,22.35,22.35,66400.0,18.7449,18.7449,18.7031,18.7031,66400.0
2013-06-20 13:20:00,22.35,22.37,22.35,22.36,56400.0,18.7031,18.7198,18.7031,18.7114,56400.0
2013-06-20 13:30:00,22.37,22.39,22.36,22.36,83600.0,18.7198,18.7365,18.7114,18.7114,83600.0
2013-06-20 13:40:00,22.36,22.4,22.36,22.4,65200.0,18.7114,18.7449,18.7114,18.7449,65200.0
2013-06-20 13:50:00,22.4,22.41,22.38,22.41,50800.0,18.7449,18.7533,18.7282,18.7533,50800.0
2013-06-20 14:00:00,22.4,22.42,22.38,22.38,116400.0,18.7449,18.7617,18.7282,18.7282,116400.0
2013-06-20 14:10:00,22.37,22.38,22.35,22.36,59200.0,18.7198,18.7282,18.7031,18.7114,59200.0
2013-06-20 14:20:00,22.36,22.36,22.3,22.3,161200.0,18.7114,18.7114,18.6612,18.6612,161200.0
2013-06-20 14:30:00,22.31,22.32,22.29,22.3,163200.0,18.6696,18.678,18.6529,18.6612,163200.0
2013-06-20 14:40:00,22.3,22.32,22.28,22.28,146000.0,18.6612,18.678,18.6445,18.6445,146000.0
2013-06-20 14:50:00,22.28,22.28,22.24,22.24,290800.0,18.6445,18.6445,18.611,18.611,290800.0
2013-06-20 15:00:00,22.25,22.29,22.23,22.28,139200.0,18.6194,18.6529,18.6027,18.6445,139200.0
2013-06-20 15:10:00,22.29,22.29,22.25,22.25,176400.0,18.6529,18.6529,18.6194,18.6194,176400.0
2013-06-20 15:20:00,22.25,22.25,22.22,22.24,170000.0,18.6194,18.6194,18.5943,18.611,170000.0
2013-06-20 15:30:00,22.24,22.25,22.21,22.22,213200.0,18.611,18.6194,18.5859,18.5943,213200.0
2013-06-20 15:40:00,22.22,22.24,22.21,22.23,538800.0,18.5943,18.611,18.5859,18.6027,538800.0
2013-06-20 15:50:00,22.22,22.35,22.22,22.28,424800.0,18.5943,18.7031,18.5943,18.6445,424800.0
2013-06-21 09:30:00,22.3,22.36,22.24,22.29,361200.0,18.6612,18.7114,18.611,18.6529,361200.0
2013-06-21 09:40:00,22.29,22.34,22.28,22.34,193600.0,18.6529,18.6947,18.6445,18.6947,193600.0
2013-06-21 09:50:00,22.34,22.34,22.27,22.28,85200.0,18.6947,18.6947,18.6361,18.6445,85200.0
2013-06-21 10:00:00,22.28,22.33,22.28,22.31,78000.0,18.6445,18.6863,18.6445,18.6696,78000.0
2013-06-21 10:10:00,22.31,22.32,22.27,22.27,52800.0,18.6696,18.678,18.6361,18.6361,52800.0
2013-06-21 10:20:00,22.27,22.28,22.25,22.25,49200.0,18.6361,18.6445,18.6194,18.6194,49200.0
2013-06-21 10:30:00,22.25,22.25,22.17,22.2,110800.0,18.6194,18.6194,18.5524,18.5775,110800.0
2013-06-21 10:40:00,22.2,22.24,22.16,22.24,37600.0,18.5775,18.611,18.5441,18.611,37600.0
2013-06-21 10:50:00,22.23,22.26,22.22,22.24,53200.0,18.6027,18.6278,18.5943,18.611,53200.0
2013-06-21 11:00:00,22.24,22.25,22.18,22.2,219600.0,18.611,18.6194,18.5608,18.5775,219600.0
2013-06-21 11:10:00,22.2,22.21,22.14,22.19,91200.0,18.5775,18.5859,18.5273,18.5692,91200.0
2013-06-21 11:20:00,22.19,22.19,22.11,22.11,57200.0,18.5692,18.5692,18.5022,18.5022,57200.0
2013-06-21 11:30:00,22.11,22.11,22.06,22.09,100800.0,18.5022,18.5022,18.4604,18.4855,100800.0
2013-06-21 11:40:00,22.1,22.12,22.09,22.12,108800.0,18.4939,18.5106,18.4855,18.5106,108800.0
2013-06-21 11:50:00,22.12,22.13,22.08,22.13,219600.0,18.5106,18.519,18.4771,18.519,219600.0
2013-06-21 12:00:00,22.15,22.19,22.14,22.17,107200.0,18.5357,18.5692,18.5273,18.5524,107200.0
2013-06-21 12:10:00,22.16,22.19,22.15,22.18,27600.0,18.5441,18.5692,18.5357,18.5608,27600.0
2013-06-21 12:20:00,22.17,22.17,22.15,22.15,17600.0,18.5524,18.5524,18.5357,18.5357,17600.0
2013-06-21 12:30:00,22.17,22.18,22.15,22.15,42400.0,18.5524,18.5608,18.5357,18.5357,42400.0
2013-06-21 12:40:00,22.16,22.26,22.15,22.26,57600.0,18.5441,18.6278,18.5357,18.6278,57600.0
2013-06-21 12:50:00,22.27,22.3,22.23,22.28,324800.0,18.6361,18.6612,18.6027,18.6445,324800.0
2013-06-21 13:00:00,22.29,22.33,22.24,22.33,59200.0,18.6529,18.6863,18.611,18.6863,59200.0
2013-06-21 13:10:00,22.33,22.36,22.33,22.34,23200.0,18.6863,18.7114,18.6863,18.6947,23200.0
2013-06-21 13:20:00,22.34,22.34,22.29,22.29,66000.0,18.6947,18.6947,18.6529,18.6529,66000.0
2013-06-21 13:30:00,22.3,22.32,22.29,22.31,26800.0,18.6612,18.678,18.6529,18.6696,26800.0
2013-06-21 13:40:00,22.33,22.33,22.27,22.27,17200.0,18.6863,18.6863,18.6361,18.6361,17200.0
2013-06-21 13:50:00,22.27,22.28,22.23,22.24,50000.0,18.6361,18.6445,18.6027,18.611,50000.0
2013-06-21 14:00:00,22.23,22.25,22.2,22.22,25600.0,18.6027,18.6194,18.5775,18.5943,25600.0
2013-06-21 14:10:00,22.22,22.29,22.22,22.29,63600.0,18.5943,18.6529,18.5943,18.6529,63600.0
2013-06-21 14:20:00,22.29,22.3,22.25,22.3,93200.0,18.6529,18.6612,18.6194,18.6612,93200.0
2013-06-21 14:30:00,22.31,22.31,22.28,22.29,46000.0,18.6696,18.6696,18.6445,18.6529,46000.0
2013-06-21 14:40:00,22.3,22.3,22.27,22.28,59200.0,18.6612,18.6612,18.6361,18.6445,59200.0
2013-06-21 14:50:00,22.29,22.31,22.28,22.31,33200.0,18.6529,18.6696,18.6445,18.6696,33200.0
2013-06-21 15:00:00,22.31,22.34,22.3,22.33,50400.0,18.6696,18.6947,18.6612,18.6863,50400.0
2013-06-21 15:10:00,22.34,22.36,22.33,22.34,319600.0,18.6947,18.7114,18.6863,18.6947,319600.0
2013-06-21 15:20:00,22.34,22.38,22.33,22.38,110400.0,18.6947,18.7282,18.6863,18.7282,110400.0
2013-06-21 15:30:00,22.39,22.4,22.36,22.37,352000.0,18.7365,18.7449,18.7114,18.7198,352000.0
2013-06-21 15:40:00,22.37,22.37,22.32,22.36,189200.0,18.7198,18.7198,18.678,18.7114,189200.0
2013-06-21 15:50:00,22.35,22.37,22.33,22.37,123600.0,18.7031,18.7198,18.6863,18.7198,123600.0
2013-06-24 09:30:00,22.11,22.13,21.98,21.98,442000.0,18.5022,18.519,18.3934,18.3934,442000.0
2013-06-24 09:40:00,21.98,22.1,21.96,22.09,292000.0,18.3934,18.4939,18.3767,18.4855,292000.0
2013-06-24 09:50:00,22.09,22.1,21.99,22.0,84400.0,18.4855,18.4939,18.4018,18.4102,84400.0
2013-06-24 10:00:00,21.98,22.02,21.94,22.0,80000.0,18.3934,18.4269,18.36,18.4102,80000.0
2013-06-24 10:10:00,22.01,22.05,22.0,22.01,129200.0,18.4186,18.452,18.4102,18.4186,129200.0
2013-06-24 10:20:00,22.01,22.01,21.98,22.0,124800.0,18.4186,18.4186,18.3934,18.4102,124800.0
2013-06-24 10:30:00,22.0,22.04,21.97,22.04,78000.0,18.4102,18.4437,18.3851,18.4437,78000.0
2013-06-24 10:40:00,22.04,22.05,22.0,22.03,48800.0,18.4437,18.452,18.4102,18.4353,48800.0
2013-06-24 10:50:00,22.03,22.08,22.01,22.04,307200.0,18.4353,18.4771,18.4186,18.4437,307200.0
2013-06-24 11:00:00,22.04,22.05,22.02,22.02,175600.0,18.4437,18.452,18.4269,18.4269,175600.0
2013-06-24 11:10:00,22.03,22.03,21.94,21.95,44000.0,18.4353,18.4353,18.36,18.3683,44000.0
2013-06-24 11:20:00,21.94,21.95,21.9,21.91,78400.0,18.36,18.3683,18.3265,18.3349,78400.0
2013-06-24 11:30:00,21.91,21.96,21.91,21.95,38400.0,18.3349,18.3767,18.3349,18.3683,38400.0
2013-06-24 11:40:00,21.94,21.98,21.92,21.95,137200.0,18.36,18.3934,18.3432,18.3683,137200.0
2013-06-24 11:50:00,21.94,22.0,21.94,21.98,233600.0,18.36,18.4102,18.36,18.3934,233600.0
2013-06-24 12:00:00,21.98,22.01,21.92,21.93,90400.0,18.3934,18.4186,18.3432,18.3516,90400.0
2013-06-24 12:10:00,21.93,21.95,21.92,21.92,46400.0,18.3516,18.3683,18.3432,18.3432,46400.0
2013-06-24 12:20:00,21.91,21.97,21.9,21.95,42800.0,18.3349,18.3851,18.3265,18.3683,42800.0
2013-06-24 12:30:00,21.96,21.99,21.95,21.95,70000.0,18.3767,18.4018,18.3683,18.3683,70000.0
2013-06-24 12:40:00,21.95,22.0,21.95,21.99,44400.0,18.3683,18.4102,18.3683,18.4018,44400.0
2013-06-24 12:50:00,21.98,22.02,21.97,22.0,151200.0,18.3934,18.4269,18.3851,18.4102,151200.0
2013-06-24 13:00:00,22.0,22.01,21.98,21.98,111600.0,18.4102,18.4186,18.3934,18.3934,111600.0
2013-06-24 13:10:00,21.99,22.07,21.99,22.07,169200.0,18.4018,18.4688,18.4018,18.4688,169200.0
2013-06-24 13:20:00,22.07,22.08,22.01,22.02,95200.0,18.4688,18.4771,18.4186,18.4269,95200.0
2013-06-24 13:30:00,22.04,22.08,22.04,22.07,30400.0,18.4437,18.4771,18.4437,18.4688,30400.0
2013-06-24 13:40:00,22.08,22.11,22.06,22.07,33600.0,18.4771,18.5022,18.4604,18.4688,33600.0
2013-06-24 13:50:00,22.06,22.11,22.04,22.1,44400.0,18.4604,18.5022,18.4437,18.4939,44400.0
2013-06-24 14:00:00,22.12,22.19,22.09,22.19,204000.0,18.5106,18.5692,18.4855,18.5692,204000.0
2013-06-24 14:10:00,22.18,22.21,22.13,22.18,415200.0,18.5608,18.5859,18.519,18.5608,415200.0
2013-06-24 14:20:00,22.18,22.2,22.14,22.18,107200.0,18.5608,18.5775,18.5273,18.5608,107200.0
2013-06-24 14:30:00,22.19,22.24,22.18,22.24,77200.0,18.5692,18.611,18.5608,18.611,77200.0
2013-06-24 14:40:00,22.24,22.25,22.21,22.24,60400.0,18.611,18.6194,18.5859,18.611,60400.0
2013-06-24 14:50:00,22.24,22.25,22.18,22.19,66000.0,18.611,18.6194,18.5608,18.5692,66000.0
2013-06-24 15:00:00,22.19,22.23,22.18,22.22,732800.0,18.5692,18.6027,18.5608,18.5943,732800.0
2013-06-24 15:10:00,22.22,22.23,22.14,22.15,94800.0,18.5943,18.6027,18.5273,18.5357,94800.0
2013-06-24 15:20:00,22.16,22.2,22.13,22.15,144400.0,18.5441,18.5775,18.519,18.5357,144400.0
2013-06-24 15:30:00,22.15,22.22,22.15,22.21,303200.0,18.5357,18.5943,18.5357,18.5859,303200.0
2013-06-24 15:40:00,22.21,22.21,22.09,22.11,512000.0,18.5859,18.5859,18.4855,18.5022,512000.0
2013-06-24 15:50:00,22.11,22.13,22.08,22.08,180000.0,18.5022,18.519,18.4771,18.4771,180000.0
2013-06-25 09:30:00,22.3,22.31,22.2,22.24,623200.0,18.6612,18.6696,18.5775,18.611,623200.0
2013-06-25 09:40:00,22.25,22.28,22.23,22.23,140000.0,18.6194,18.6445,18.6027,18.6027,140000.0
2013-06-25 09:50:00,22.23,22.24,22.15,22.2,74000.0,18.6027,18.611,18.5357,18.5775,74000.0
2013-06-25 10:00:00,22.2,22.22,22.14,22.19,37200.0,18.5775,18.5943,18.5273,18.5692,37200.0
2013-06-25 10:10:00,22.2,22.21,22.11,22.13,77600.0,18.5775,18.5859,18.5022,18.519,77600.0
2013-06-25 10:20:00,22.13,22.18,22.13,22.17,115200.0,18.519,18.5608,18.519,18.5524,115200.0
2013-06-25 10:30:00,22.16,22.2,22.14,22.18,122000.0,18.5441,18.5775,18.5273,18.5608,122000.0
2013-06-25 10:40:00,22.19,22.24,22.18,22.24,138400.0,18.5692,18.611,18.5608,18.611,138400.0
2013-06-25 10:50:00,22.24,22.27,22.23,22.25,88400.0,18.611,18.6361,18.6027,18.6194,88400.0
2013-06-25 11:00:00,22.25,22.26,22.22,22.26,61600.0,18.6194,18.6278,18.5943,18.6278,61600.0
2013-06-25 11:10:00,22.25,22.26,22.22,22.22,39600.0,18.6194,18.6278,18.5943,18.5943,39600.0
2013-06-25 11:20:00,22.23,22.23,22.19,22.2,150400.0,18.6027,18.6027,18.5692,18.5775,150400.0
2013-06-25 11:30:00,22.2,22.22,22.19,22.2,148000.0,18.5775,18.5943,18.5692,18.5775,148000.0
2013-06-25 11:40:00,22.21,22.23,22.18,22.21,168400.0,18.5859,18.6027,18.5608,18.5859,168400.0
2013-06-25 11:50:00,22.21,22.24,22.21,22.23,338800.0,18.5859,18.611,18.5859,18.6027,338800.0
2013-06-25 12:00:00,22.22,22.25,22.21,22.25,117600.0,18.5943,18.6194,18.5859,18.6194,117600.0
2013-06-25 12:10:00,22.24,22.25,22.23,22.25,44000.0,18.611,18.6194,18.6027,18.6194,44000.0
2013-06-25 12:20:00,22.25,22.25,22.22,22.23,27600.0,18.6194,18.6194,18.5943,18.6027,27600.0
2013-06-25 12:30:00,22.23,22.27,22.23,22.26,40400.0,18.6027,18.6361,18.6027,18.6278,40400.0
2013-06-25 12:40:00,22.26,22.27,22.25,22.25,64800.0,18.6278,18.6361,18.6194,18.6194,64800.0
2013-06-25 12:50:00,22.25,22.26,22.24,22.24,18800.0,18.6194,18.6278,18.611,18.611,18800.0
2013-06-25 13:00:00,22.24,22.25,22.22,22.22,51200.0,18.611,18.6194,18.5943,18.5943,51200.0
2013-06-25 13:10:00,22.22,22.24,22.21,22.21,27600.0,18.5943,18.611,18.5859,18.5859,27600.0
2013-06-25 13:20:00,22.21,22.22,22.2,22.22,35600.0,18.5859,18.5943,18.5775,18.5943,35600.0
2013-06-25 13:30:00,22.21,22.23,22.19,22.23,32800.0,18.5859,18.6027,18.5692,18.6027,32800.0
2013-06-25 13:40:00,22.23,22.25,22.22,22.25,53600.0,18.6027,18.6194,18.5943,18.6194,53600.0
2013-06-25 13:50:00,22.24,22.24,22.21,22.22,56400.0,18.611,18.611,18.5859,18.5943,56400.0
2013-06-25 14:00:00,22.22,22.25,22.21,22.23,45200.0,18.5943,18.6194,18.5859,18.6027,45200.0
2013-06-25 14:10:00,22.23,22.25,22.23,22.24,60400.0,18.6027,18.6194,18.6027,18.611,60400.0
2013-06-25 14:20:00,22.24,22.24,22.21,22.23,80800.0,18.611,18.611,18.5859,18.6027,80800.0
2013-06-25 14:30:00,22.24,22.27,22.22,22.26,102800.0,18.611,18.6361,18.5943,18.6278,102800.0
2013-06-25 14:40:00,22.25,22.27,22.24,22.25,110400.0,18.6194,18.6361,18.611,18.6194,110400.0
2013-06-25 14:50:00,22.26,22.28,22.25,22.26,202000.0,18.6278,18.6445,18.6194,18.6278,202000.0
2013-06-25 15:00:00,22.26,22.29,22.26,22.29,114400.0,18.6278,18.6529,18.6278,18.6529,114400.0
2013-06-25 15:10:00,22.29,22.3,22.28,22.28,112400.0,18.6529,18.6612,18.6445,18.6445,112400.0
2013-06-25 15:20:00,22.28,22.32,22.28,22.32,46400.0,18.6445,18.678,18.6445,18.678,46400.0
2013-06-25 15:30:00,22.32,22.35,22.31,22.33,3715200.0,18.678,18.7031,18.6696,18.6863,3715200.0
2013-06-25 15:40:00,22.34,22.35,22.3,22.31,352800.0,18.6947,18.7031,18.6612,18.6696,352800.0
2013-06-25 15:50:00,22.3,22.33,22.29,22.3,572000.0,18.6612,18.6863,18.6529,18.6612,572000.0
2013-06-26 09:30:00,22.42,22.48,22.4,22.43,248000.0,18.818,18.8684,18.8012,18.8264,248000.0
2013-06-26 09:40:00,22.41,22.41,22.37,22.4,106000.0,18.8096,18.8096,18.776,18.8012,106000.0
2013-06-26 09:50:00,22.38,22.41,22.37,22.37,85200.0,18.7844,18.8096,18.776,18.776,85200.0
2013-06-26 10:00:00,22.39,22.39,22.34,22.35,92400.0,18.7928,18.7928,18.7508,18.7592,92400.0
2013-06-26 10:10:00,22.35,22.36,22.28,22.28,75600.0,18.7592,18.7676,18.7005,18.7005,75600.0
2013-06-26 10:20:00,22.28,22.33,22.27,22.29,96000.0,18.7005,18.7425,18.6921,18.7089,96000.0
2013-06-26 10:30:00,22.29,22.29,22.24,22.28,122000.0,18.7089,18.7089,18.6669,18.7005,122000.0
2013-06-26 10:40:00,22.28,22.31,22.27,22.29,73600.0,18.7005,18.7257,18.6921,18.7089,73600.0
2013-06-26 10:50:00,22.3,22.3,22.25,22.27,66000.0,18.7173,18.7173,18.6753,18.6921,66000.0
2013-06-26 11:00:00,22.27,22.27,22.2,22.23,88000.0,18.6921,18.6921,18.6333,18.6585,88000.0
2013-06-26 11:10:00,22.22,22.29,22.22,22.27,28400.0,18.6501,18.7089,18.6501,18.6921,28400.0
2013-06-26 11:20:00,22.27,22.27,22.23,22.24,38000.0,18.6921,18.6921,18.6585,18.6669,38000.0
2013-06-26 11:30:00,22.25,22.28,22.22,22.23,114400.0,18.6753,18.7005,18.6501,18.6585,114400.0
2013-06-26 11:40:00,22.25,22.26,22.22,22.24,88800.0,18.6753,18.6837,18.6501,18.6669,88800.0
2013-06-26 11:50:00,22.24,22.24,22.22,22.22,29200.0,18.6669,18.6669,18.6501,18.6501,29200.0
2013-06-26 12:00:00,22.23,22.28,22.22,22.27,32000.0,18.6585,18.7005,18.6501,18.6921,32000.0
2013-06-26 12:10:00,22.26,22.3,22.26,22.29,20800.0,18.6837,18.7173,18.6837,18.7089,20800.0
2013-06-26 12:20:00,22.3,22.31,22.29,22.31,70400.0,18.7173,18.7257,18.7089,18.7257,70400.0
2013-06-26 12:30:00,22.31,22.31,22.29,22.31,46400.0,18.7257,18.7257,18.7089,18.7257,46400.0
2013-06-26 12:40:00,22.31,22.31,22.28,22.29,49200.0,18.7257,18.7257,18.7005,18.7089,49200.0
2013-06-26 12:50:00,22.29,22.3,22.28,22.29,79600.0,18.7089,18.7173,18.7005,18.7089,79600.0
2013-06-26 13:00:00,22.29,22.31,22.29,22.31,44800.0,18.7089,18.7257,18.7089,18.7257,44800.0
2013-06-26 13:10:00,22.31,22.34,22.31,22.32,32400.0,18.7257,18.7508,18.7257,18.7341,32400.0
2013-06-26 13:20:00,22.33,22.33,22.31,22.33,150000.0,18.7425,18.7425,18.7257,18.7425,150000.0
2013-06-26 13:30:00,22.32,22.33,22.29,22.31,56400.0,18.7341,18.7425,18.7089,18.7257,56400.0
2013-06-26 13:40:00,22.31,22.31,22.29,22.3,37600.0,18.7257,18.7257,18.7089,18.7173,37600.0
2013-06-26 13:50:00,22.3,22.32,22.3,22.32,57600.0,18.7173,18.7341,18.7173,18.7341,57600.0
2013-06-26 14:00:00,22.32,22.33,22.3,22.31,58400.0,18.7341,18.7425,18.7173,18.7257,58400.0
2013-06-26 14:10:00,22.32,22.33,22.31,22.33,102400.0,18.7341,18.7425,18.7257,18.7425,102400.0
2013-06-26 14:20:00,22.33,22.34,22.32,22.34,74400.0,18.7425,18.7508,18.7341,18.7508,74400.0
2013-06-26 14:30:00,22.34,22.35,22.32,22.34,60400.0,18.7508,18.7592,18.7341,18.7508,60400.0
2013-06-26 14:40:00,22.34,22.35,22.33,22.34,58800.0,18.7508,18.7592,18.7425,18.7508,58800.0
2013-06-26 14:50:00,22.34,22.36,22.33,22.35,58800.0,18.7508,18.7676,18.7425,18.7592,58800.0
2013-06-26 15:00:00,22.35,22.38,22.35,22.37,92400.0,18.7592,18.7844,18.7592,18.776,92400.0
2013-06-26 15:10:00,22.37,22.38,22.35,22.36,122000.0,18.776,18.7844,18.7592,18.7676,122000.0
2013-06-26 15:20:00,22.36,22.37,22.35,22.35,106400.0,18.7676,18.776,18.7592,18.7592,106400.0
2013-06-26 15:30:00,22.36,22.36,22.35,22.35,62400.0,18.7676,18.7676,18.7592,18.7592,62400.0
2013-06-26 15:40:00,22.35,22.36,22.3,22.32,131200.0,18.7592,18.7676,18.7173,18.7341,131200.0
2013-06-26 15:50:00,22.31,22.32,22.27,22.29,198000.0,18.7257,18.7341,18.6921,18.7089,198000.0
2013-06-27 09:30:00,22.44,22.47,22.41,22.45,80800.0,18.8348,18.86,18.8096,18.8432,80800.0
2013-06-27 09:40:00,22.46,22.49,22.46,22.48,79600.0,18.8516,18.8767,18.8516,18.8684,79600.0
2013-06-27 09:50:00,22.48,22.5,22.47,22.48,47600.0,18.8684,18.8851,18.86,18.8684,47600.0
2013-06-27 10:00:00,22.49,22.5,22.44,22.46,81200.0,18.8767,18.8851,18.8348,18.8516,81200.0
2013-06-27 10:10:00,22.47,22.49,22.46,22.48,53200.0,18.86,18.8767,18.8516,18.8684,53200.0
2013-06-27 10:20:00,22.49,22.51,22.49,22.51,29600.0,18.8767,18.8935,18.8767,18.8935,29600.0
2013-06-27 10:30:00,22.53,22.55,22.53,22.55,14000.0,18.9103,18.9271,18.9103,18.9271,14000.0
2013-06-27 10:40:00,22.54,22.55,22.52,22.53,178000.0,18.9187,18.9271,18.9019,18.9103,178000.0
2013-06-27 10:50:00,22.53,22.56,22.53,22.54,37200.0,18.9103,18.9355,18.9103,18.9187,37200.0
2013-06-27 11:00:00,22.54,22.57,22.54,22.55,48400.0,18.9187,18.9439,18.9187,18.9271,48400.0
2013-06-27 11:10:00,22.54,22.56,22.53,22.55,94400.0,18.9187,18.9355,18.9103,18.9271,94400.0
2013-06-27 11:20:00,22.55,22.55,22.53,22.54,65600.0,18.9271,18.9271,18.9103,18.9187,65600.0
2013-06-27 11:30:00,22.54,22.56,22.54,22.55,46000.0,18.9187,18.9355,18.9187,18.9271,46000.0
2013-06-27 11:40:00,22.55,22.57,22.55,22.57,22800.0,18.9271,18.9439,18.9271,18.9439,22800.0
2013-06-27 11:50:00,22.58,22.6,22.58,22.59,46400.0,18.9523,18.9691,18.9523,18.9607,46400.0
2013-06-27 12:00:00,22.59,22.59,22.55,22.57,44400.0,18.9607,18.9607,18.9271,18.9439,44400.0
2013-06-27 12:10:00,22.57,22.59,22.57,22.58,33200.0,18.9439,18.9607,18.9439,18.9523,33200.0
2013-06-27 12:20:00,22.58,22.59,22.57,22.57,28400.0,18.9523,18.9607,18.9439,18.9439,28400.0
2013-06-27 12:30:00,22.58,22.59,22.57,22.59,23600.0,18.9523,18.9607,18.9439,18.9607,23600.0
2013-06-27 12:40:00,22.6,22.61,22.59,22.59,56000.0,18.9691,18.9775,18.9607,18.9607,56000.0
2013-06-27 12:50:00,22.59,22.61,22.59,22.61,12800.0,18.9607,18.9775,18.9607,18.9775,12800.0
2013-06-27 13:00:00,22.61,22.64,22.61,22.61,38400.0,18.9775,19.0026,18.9775,18.9775,38400.0
2013-06-27 13:10:00,22.61,22.64,22.61,22.64,44800.0,18.9775,19.0026,18.9775,19.0026,44800.0
2013-06-27 13:20:00,22.64,22.65,22.62,22.65,24800.0,19.0026,19.011,18.9859,19.011,24800.0
2013-06-27 13:30:00,22.65,22.69,22.65,22.68,178000.0,19.011,19.0446,19.011,19.0362,178000.0
2013-06-27 13:40:00,22.68,22.69,22.67,22.68,308400.0,19.0362,19.0446,19.0278,19.0362,308400.0
2013-06-27 13:50:00,22.68,22.68,22.64,22.64,88000.0,19.0362,19.0362,19.0026,19.0026,88000.0
2013-06-27 14:00:00,22.64,22.64,22.62,22.63,130400.0,19.0026,19.0026,18.9859,18.9943,130400.0
2013-06-27 14:10:00,22.64,22.66,22.63,22.66,107200.0,19.0026,19.0194,18.9943,19.0194,107200.0
2013-06-27 14:20:00,22.66,22.67,22.65,22.66,99600.0,19.0194,19.0278,19.011,19.0194,99600.0
2013-06-27 14:30:00,22.66,22.68,22.66,22.66,82400.0,19.0194,19.0362,19.0194,19.0194,82400.0
2013-06-27 14:40:00,22.66,22.67,22.63,22.64,82400.0,19.0194,19.0278,18.9943,19.0026,82400.0
2013-06-27 14:50:00,22.63,22.66,22.63,22.65,57600.0,18.9943,19.0194,18.9943,19.011,57600.0
2013-06-27 15:00:00,22.65,22.66,22.63,22.63,84000.0,19.011,19.0194,18.9943,18.9943,84000.0
2013-06-27 15:10:00,22.63,22.66,22.63,22.66,67600.0,18.9943,19.0194,18.9943,19.0194,67600.0
2013-06-27 15:20:00,22.66,22.68,22.65,22.68,71200.0,19.0194,19.0362,19.011,19.0362,71200.0
2013-06-27 15:30:00,22.68,22.68,22.65,22.66,75600.0,19.0362,19.0362,19.011,19.0194,75600.0
2013-06-27 15:40:00,22.66,22.68,22.66,22.68,149200.0,19.0194,19.0362,19.0194,19.0362,149200.0
2013-06-27 15:50:00,22.68,22.7,22.65,22.68,354400.0,19.0362,19.053,19.011,19.0362,354400.0
2013-06-28 09:30:00,22.65,22.67,22.6,22.62,412800.0,19.011,19.0278,18.9691,18.9859,412800.0
2013-06-28 09:40:00,22.62,22.63,22.57,22.57,126800.0,18.9859,18.9943,18.9439,18.9439,126800.0
2013-06-28 09:50:00,22.6,22.61,22.56,22.56,675600.0,18.9691,18.9775,18.9355,18.9355,675600.0
2013-06-28 10:00:00,22.56,22.59,22.54,22.59,70000.0,18.9355,18.9607,18.9187,18.9607,70000.0
2013-06-28 10:10:00,22.58,22.61,22.57,22.6,48000.0,18.9523,18.9775,18.9439,18.9691,48000.0
2013-06-28 10:20:00,22.61,22.63,22.61,22.63,36400.0,18.9775,18.9943,18.9775,18.9943,36400.0
2013-06-28 10:30:00,22.64,22.67,22.64,22.67,54400.0,19.0026,19.0278,19.0026,19.0278,54400.0
2013-06-28 10:40:00,22.67,22.67,22.62,22.62,58000.0,19.0278,19.0278,18.9859,18.9859,58000.0
2013-06-28 10:50:00,22.64,22.67,22.63,22.66,59200.0,19.0026,19.0278,18.9943,19.0194,59200.0
2013-06-28 11:00:00,22.67,22.71,22.66,22.71,40400.0,19.0278,19.0614,19.0194,19.0614,40400.0
2013-06-28 11:10:00,22.72,22.72,22.7,22.7,77600.0,19.0698,19.0698,19.053,19.053,77600.0
2013-06-28 11:20:00,22.68,22.7,22.67,22.67,17600.0,19.0362,19.053,19.0278,19.0278,17600.0
2013-06-28 11:30:00,22.67,22.7,22.65,22.68,178800.0,19.0278,19.053,19.011,19.0362,178800.0
2013-06-28 11:40:00,22.67,22.7,22.66,22.7,25200.0,19.0278,19.053,19.0194,19.053,25200.0
2013-06-28 11:50:00,22.68,22.68,22.67,22.68,45600.0,19.0362,19.0362,19.0278,19.0362,45600.0
2013-06-28 12:00:00,22.67,22.67,22.63,22.64,88800.0,19.0278,19.0278,18.9943,19.0026,88800.0
2013-06-28 12:10:00,22.64,22.65,22.61,22.61,51600.0,19.0026,19.011,18.9775,18.9775,51600.0
2013-06-28 12:20:00,22.61,22.64,22.6,22.64,40400.0,18.9775,19.0026,18.9691,19.0026,40400.0
2013-06-28 12:30:00,22.64,22.65,22.62,22.65,28000.0,19.0026,19.011,18.9859,19.011,28000.0
2013-06-28 12:40:00,22.65,22.66,22.63,22.66,98800.0,19.011,19.0194,18.9943,19.0194,98800.0
2013-06-28 12:50:00,22.64,22.66,22.64,22.64,29600.0,19.0026,19.0194,19.0026,19.0026,29600.0
2013-06-28 13:00:00,22.64,22.66,22.63,22.66,58000.0,19.0026,19.0194,18.9943,19.0194,58000.0
2013-06-28 13:10:00,22.65,22.68,22.65,22.68,90800.0,19.011,19.0362,19.011,19.0362,90800.0
2013-06-28 13:20:00,22.67,22.69,22.66,22.68,52800.0,19.0278,19.0446,19.0194,19.0362,52800.0
2013-06-28 13:30:00,22.68,22.7,22.67,22.68,98400.0,19.0362,19.053,19.0278,19.0362,98400.0
2013-06-28 13:40:00,22.67,22.69,22.66,22.68,134800.0,19.0278,19.0446,19.0194,19.0362,134800.0
2013-06-28 13:50:00,22.68,22.72,22.68,22.71,91600.0,19.0362,19.0698,19.0362,19.0614,91600.0
2013-06-28 14:00:00,22.72,22.74,22.71,22.73,104800.0,19.0698,19.0866,19.0614,19.0782,104800.0
2013-06-28 14:10:00,22.74,22.74,22.71,22.71,60400.0,19.0866,19.0866,19.0614,19.0614,60400.0
2013-06-28 14:20:00,22.71,22.72,22.7,22.72,120800.0,19.0614,19.0698,19.053,19.0698,120800.0
2013-06-28 14:30:00,22.71,22.74,22.71,22.73,112000.0,19.0614,19.0866,19.0614,19.0782,112000.0
2013-06-28 14:40:00,22.72,22.75,22.7,22.72,135600.0,19.0698,19.095,19.053,19.0698,135600.0
2013-06-28 14:50:00,22.72,22.73,22.71,22.72,148400.0,19.0698,19.0782,19.0614,19.0698,148400.0
2013-06-28 15:00:00,22.72,22.72,22.67,22.68,106400.0,19.0698,19.0698,19.0278,19.0362,106400.0
2013-06-28 15:10:00,22.69,22.7,22.67,22.69,84800.0,19.0446,19.053,19.0278,19.0446,84800.0
2013-06-28 15:20:00,22.69,22.72,22.68,22.72,106800.0,19.0446,19.0698,19.0362,19.0698,106800.0
2013-06-28 15:30:00,22.71,22.74,22.71,22.72,63600.0,19.0614,19.0866,19.0614,19.0698,63600.0
2013-06-28 15:40:00,22.73,22.74,22.69,22.69,470400.0,19.0782,19.0866,19.0446,19.0446,470400.0
2013-06-28 15:50:00,22.69,22.72,22.57,22.57,551200.0,19.0446,19.0698,18.9439,18.9439,551200.0
2013-07-01 09:30:00,22.64,23.32,22.61,22.79,843200.0,19.0026,19.5734,18.9775,19.1286,843200.0
2013-07-01 09:40:00,22.78,22.79,22.73,22.79,62000.0,19.1202,19.1286,19.0782,19.1286,62000.0
2013-07-01 09:50:00,22.81,22.84,22.8,22.82,59600.0,19.1453,19.1705,19.1369,19.1537,59600.0
2013-07-01 10:00:00,22.81,22.91,22.81,22.89,83200.0,19.1453,19.2293,19.1453,19.2125,83200.0
2013-07-01 10:10:00,22.89,22.91,22.88,22.9,25200.0,19.2125,19.2293,19.2041,19.2209,25200.0
2013-07-01 10:20:00,22.89,22.9,22.88,22.88,90800.0,19.2125,19.2209,19.2041,19.2041,90800.0
2013-07-01 10:30:00,22.88,22.9,22.88,22.88,138400.0,19.2041,19.2209,19.2041,19.2041,138400.0
2013-07-01 10:40:00,22.89,22.91,22.88,22.91,62000.0,19.2125,19.2293,19.2041,19.2293,62000.0
2013-07-01 10:50:00,22.92,22.93,22.91,22.91,474800.0,19.2377,19.2461,19.2293,19.2293,474800.0
2013-07-01 11:00:00,22.9,22.95,22.9,22.95,82000.0,19.2209,19.2628,19.2209,19.2628,82000.0
2013-07-01 11:10:00,22.95,22.95,22.92,22.94,133600.0,19.2628,19.2628,19.2377,19.2545,133600.0
2013-07-01 11:20:00,22.93,22.93,22.92,22.93,17200.0,19.2461,19.2461,19.2377,19.2461,17200.0
2013-07-01 11:30:00,22.93,22.94,22.89,22.9,25600.0,19.2461,19.2545,19.2125,19.2209,25600.0
2013-07-01 11:40:00,22.9,22.93,22.9,22.93,88800.0,19.2209,19.2461,19.2209,19.2461,88800.0
2013-07-01 11:50:00,22.93,22.97,22.93,22.96,80400.0,19.2461,19.2796,19.2461,19.2712,80400.0
2013-07-01 12:00:00,22.96,22.97,22.96,22.97,53200.0,19.2712,19.2796,19.2712,19.2796,53200.0
2013-07-01 12:10:00,22.98,23.0,22.97,22.98,113600.0,19.288,19.3048,19.2796,19.288,113600.0
2013-07-01 12:20:00,22.98,22.99,22.96,22.97,48800.0,19.288,19.2964,19.2712,19.2796,48800.0
2013-07-01 12:30:00,22.96,22.99,22.95,22.97,129200.0,19.2712,19.2964,19.2628,19.2796,129200.0
2013-07-01 12:40:00,22.98,23.0,22.98,23.0,73600.0,19.288,19.3048,19.288,19.3048,73600.0
2013-07-01 12:50:00,23.0,23.01,22.99,23.0,56800.0,19.3048,19.3132,19.2964,19.3048,56800.0
2013-07-01 13:00:00,23.0,23.0,22.98,23.0,39600.0,19.3048,19.3048,19.288,19.3048,39600.0
2013-07-01 13:10:00,23.0,23.0,22.98,23.0,74000.0,19.3048,19.3048,19.288,19.3048,74000.0
2013-07-01 13:20:00,22.99,23.02,22.99,23.0,46000.0,19.2964,19.3216,19.2964,19.3048,46000.0
2013-07-01 13:30:00,23.0,23.01,22.99,23.0,46400.0,19.3048,19.3132,19.2964,19.3048,46400.0
2013-07-01 13:40:00,23.0,23.01,22.96,22.97,108800.0,19.3048,19.3132,19.2712,19.2796,108800.0
2013-07-01 13:50:00,22.95,22.96,22.92,22.92,70800.0,19.2628,19.2712,19.2377,19.2377,70800.0
2013-07-01 14:00:00,22.92,22.95,22.91,22.94,68000.0,19.2377,19.2628,19.2293,19.2545,68000.0
2013-07-01 14:10:00,22.94,22.95,22.92,22.92,67200.0,19.2545,19.2628,19.2377,19.2377,67200.0
2013-07-01 14:20:00,22.92,22.93,22.9,22.93,97200.0,19.2377,19.2461,19.2209,19.2461,97200.0
2013-07-01 14:30:00,22.93,22.93,22.91,22.92,81600.0,19.2461,19.2461,19.2293,19.2377,81600.0
2013-07-01 14:40:00,22.92,22.96,22.91,22.95,118800.0,19.2377,19.2712,19.2293,19.2628,118800.0
2013-07-01 14:50:00,22.94,22.96,22.93,22.95,112800.0,19.2545,19.2712,19.2461,19.2628,112800.0
2013-07-01 15:00:00,22.95,22.98,22.95,22.96,123200.0,19.2628,19.288,19.2628,19.2712,123200.0
2013-07-01 15:10:00,22.96,22.96,22.94,22.94,120000.0,19.2712,19.2712,19.2545,19.2545,120000.0
2013-07-01 15:20:00,22.94,22.96,22.93,22.93,192400.0,19.2545,19.2712,19.2461,19.2461,192400.0
2013-07-01 15:30:00,22.93,22.93,22.86,22.87,124000.0,19.2461,19.2461,19.1873,19.1957,124000.0
2013-07-01 15:40:00,22.87,22.89,22.85,22.88,139200.0,19.1957,19.2125,19.1789,19.2041,139200.0
2013-07-01 15:50:00,22.87,22.93,22.87,22.92,634000.0,19.1957,19.2461,19.1957,19.2377,634000.0
2013-07-02 09:30:00,22.93,22.99,22.89,22.97,349200.0,19.2461,19.2964,19.2125,19.2796,349200.0
2013-07-02 09:40:00,22.95,23.01,22.95,23.01,54400.0,19.2628,19.3132,19.2628,19.3132,54400.0
2013-07-02 09:50:00,23.02,23.03,22.99,22.99,105200.0,19.3216,19.33,19.2964,19.2964,105200.0
2013-07-02 10:00:00,22.99,23.01,22.93,22.98,139200.0,19.2964,19.3132,19.2461,19.288,139200.0
2013-07-02 10:10:00,22.98,22.99,22.96,22.99,89600.0,19.288,19.2964,19.2712,19.2964,89600.0
2013-07-02 10:20:00,22.98,23.02,22.98,23.02,391600.0,19.288,19.3216,19.288,19.3216,391600.0
2013-07-02 10:30:00,23.02,23.02,22.97,23.01,407600.0,19.3216,19.3216,19.2796,19.3132,407600.0
2013-07-02 10:40:00,23.02,23.06,23.02,23.05,95600.0,19.3216,19.3552,19.3216,19.3468,95600.0
2013-07-02 10:50:00,23.05,23.06,23.04,23.05,53200.0,19.3468,19.3552,19.3384,19.3468,53200.0
2013-07-02 11:00:00,23.05,23.06,23.03,23.05,56800.0,19.3468,19.3552,19.33,19.3468,56800.0
2013-07-02 11:10:00,23.04,23.07,23.04,23.07,93600.0,19.3384,19.3636,19.3384,19.3636,93600.0
2013-07-02 11:20:00,23.07,23.07,23.03,23.06,80800.0,19.3636,19.3636,19.33,19.3552,80800.0
2013-07-02 11:30:00,23.06,23.07,23.05,23.06,38800.0,19.3552,19.3636,19.3468,19.3552,38800.0
2013-07-02 11:40:00,23.06,23.09,23.06,23.07,54000.0,19.3552,19.3804,19.3552,19.3636,54000.0
2013-07-02 11:50:00,23.07,23.08,23.05,23.05,429200.0,19.3636,19.372,19.3468,19.3468,429200.0
2013-07-02 12:00:00,23.06,23.06,23.03,23.03,13600.0,19.3552,19.3552,19.33,19.33,13600.0
2013-07-02 12:10:00,23.03,23.03,23.0,23.01,31600.0,19.33,19.33,19.3048,19.3132,31600.0
2013-07-02 12:20:00,23.01,23.01,22.99,23.0,16400.0,19.3132,19.3132,19.2964,19.3048,16400.0
2013-07-02 12:30:00,23.0,23.02,23.0,23.0,82400.0,19.3048,19.3216,19.3048,19.3048,82400.0
2013-07-02 12:40:00,23.01,23.01,22.96,22.99,24400.0,19.3132,19.3132,19.2712,19.2964,24400.0
2013-07-02 12:50:00,22.99,23.0,22.98,23.0,14800.0,19.2964,19.3048,19.288,19.3048,14800.0
2013-07-02 13:00:00,22.99,22.99,22.98,22.98,13200.0,19.2964,19.2964,19.288,19.288,13200.0
2013-07-02 13:10:00,22.99,22.99,22.95,22.96,18400.0,19.2964,19.2964,19.2628,19.2712,18400.0
2013-07-02 13:20:00,22.96,22.97,22.95,22.96,22800.0,19.2712,19.2796,19.2628,19.2712,22800.0
2013-07-02 13:30:00,22.96,22.96,22.92,22.92,33200.0,19.2712,19.2712,19.2377,19.2377,33200.0
2013-07-02 13:40:00,22.91,22.92,22.89,22.91,73600.0,19.2293,19.2377,19.2125,19.2293,73600.0
2013-07-02 13:50:00,22.91,22.93,22.91,22.92,30400.0,19.2293,19.2461,19.2293,19.2377,30400.0
2013-07-02 14:00:00,22.92,22.92,22.87,22.87,44800.0,19.2377,19.2377,19.1957,19.1957,44800.0
2013-07-02 14:10:00,22.87,22.88,22.83,22.84,38400.0,19.1957,19.2041,19.1621,19.1705,38400.0
2013-07-02 14:20:00,22.83,22.84,22.81,22.81,20400.0,19.1621,19.1705,19.1453,19.1453,20400.0
2013-07-02 14:30:00,22.81,22.84,22.8,22.8,27200.0,19.1453,19.1705,19.1369,19.1369,27200.0
2013-07-02 14:40:00,22.81,22.83,22.8,22.82,154000.0,19.1453,19.1621,19.1369,19.1537,154000.0
2013-07-02 14:50:00,22.82,22.88,22.82,22.86,162400.0,19.1537,19.2041,19.1537,19.1873,162400.0
2013-07-02 15:00:00,22.86,22.87,22.85,22.87,24000.0,19.1873,19.1957,19.1789,19.1957,24000.0
2013-07-02 15:10:00,22.87,22.89,22.86,22.89,23200.0,19.1957,19.2125,19.1873,19.2125,23200.0
2013-07-02 15:20:00,22.89,22.89,22.85,22.86,51200.0,19.2125,19.2125,19.1789,19.1873,51200.0
2013-07-02 15:30:00,22.86,22.88,22.84,22.88,101200.0,19.1873,19.2041,19.1705,19.2041,101200.0
2013-07-02 15:40:00,22.89,22.93,22.89,22.91,98000.0,19.2125,19.2461,19.2125,19.2293,98000.0
2013-07-02 15:50:00,22.91,22.96,22.91,22.95,118400.0,19.2293,19.2712,19.2293,19.2628,118400.0
2013-07-03 09:30:00,22.87,22.93,22.83,22.88,123600.0,19.1957,19.2461,19.1621,19.2041,123600.0
2013-07-03 09:40:00,22.89,22.92,22.88,22.91,104800.0,19.2125,19.2377,19.2041,19.2293,104800.0
2013-07-03 09:50:00,22.9,22.93,22.86,22.86,75200.0,19.2209,19.2461,19.1873,19.1873,75200.0
2013-07-03 10:00:00,22.86,22.9,22.84,22.9,176800.0,19.1873,19.2209,19.1705,19.2209,176800.0
2013-07-03 10:10:00,22.9,22.9,22.84,22.87,163600.0,19.2209,19.2209,19.1705,19.1957,163600.0
2013-07-03 10:20:00,22.87,22.92,22.87,22.92,95600.0,19.1957,19.2377,19.1957,19.2377,95600.0
2013-07-03 10:30:00,22.92,22.93,22.88,22.89,266800.0,19.2377,19.2461,19.2041,19.2125,266800.0
2013-07-03 10:40:00,22.89,22.9,22.88,22.9,81200.0,19.2125,19.2209,19.2041,19.2209,81200.0
2013-07-03 10:50:00,22.89,22.91,22.88,22.89,110800.0,19.2125,19.2293,19.2041,19.2125,110800.0
2013-07-03 11:00:00,22.89,22.92,22.88,22.89,85600.0,19.2125,19.2377,19.2041,19.2125,85600.0
2013-07-03 11:10:00,22.89,22.93,22.89,22.93,79600.0,19.2125,19.2461,19.2125,19.2461,79600.0
2013-07-03 11:20:00,22.93,22.93,22.92,22.92,96000.0,19.2461,19.2461,19.2377,19.2377,96000.0
2013-07-03 11:30:00,22.93,22.95,22.92,22.94,130000.0,19.2461,19.2628,19.2377,19.2545,130000.0
2013-07-03 11:40:00,22.94,22.95,22.91,22.93,248400.0,19.2545,19.2628,19.2293,19.2461,248400.0
2013-07-03 11:50:00,22.93,23.01,22.93,23.01,134000.0,19.2461,19.3132,19.2461,19.3132,134000.0
2013-07-03 12:00:00,23.01,23.02,22.99,23.02,122800.0,19.3132,19.3216,19.2964,19.3216,122800.0
2013-07-03 12:10:00,23.02,23.04,23.01,23.04,199200.0,19.3216,19.3384,19.3132,19.3384,199200.0
2013-07-03 12:20:00,23.04,23.06,23.03,23.03,77600.0,19.3384,19.3552,19.33,19.33,77600.0
2013-07-03 12:30:00,23.03,23.04,23.0,23.0,89200.0,19.33,19.3384,19.3048,19.3048,89200.0
2013-07-03 12:40:00,23.0,23.0,22.97,22.98,96800.0,19.3048,19.3048,19.2796,19.288,96800.0
2013-07-03 12:50:00,22.99,22.99,22.96,22.99,122400.0,19.2964,19.2964,19.2712,19.2964,122400.0
2013-07-05 09:30:00,23.26,23.29,23.15,23.15,125600.0,19.523,19.5482,19.4307,19.4307,125600.0
2013-07-05 09:40:00,23.15,23.18,23.11,23.18,72400.0,19.4307,19.4559,19.3971,19.4559,72400.0
2013-07-05 09:50:00,23.18,23.19,23.14,23.14,50000.0,19.4559,19.4643,19.4223,19.4223,50000.0
2013-07-05 10:00:00,23.13,23.17,23.11,23.14,94000.0,19.4139,19.4475,19.3971,19.4223,94000.0
2013-07-05 10:10:00,23.14,23.14,23.06,23.09,48400.0,19.4223,19.4223,19.3552,19.3804,48400.0
2013-07-05 10:20:00,23.08,23.08,23.01,23.05,181200.0,19.372,19.372,19.3132,19.3468,181200.0
2013-07-05 10:30:00,23.05,23.09,23.03,23.05,72000.0,19.3468,19.3804,19.33,19.3468,72000.0
2013-07-05 10:40:00,23.05,23.09,23.05,23.07,33600.0,19.3468,19.3804,19.3468,19.3636,33600.0
2013-07-05 10:50:00,23.07,23.12,23.07,23.12,43600.0,19.3636,19.4055,19.3636,19.4055,43600.0
2013-07-05 11:00:00,23.12,23.14,23.11,23.14,36000.0,19.4055,19.4223,19.3971,19.4223,36000.0
2013-07-05 11:10:00,23.14,23.15,23.1,23.13,202800.0,19.4223,19.4307,19.3887,19.4139,202800.0
2013-07-05 11:20:00,23.13,23.14,23.1,23.1,36400.0,19.4139,19.4223,19.3887,19.3887,36400.0
2013-07-05 11:30:00,23.1,23.11,23.07,23.1,19200.0,19.3887,19.3971,19.3636,19.3887,19200.0
2013-07-05 11:40:00,23.1,23.1,23.07,23.09,38400.0,19.3887,19.3887,19.3636,19.3804,38400.0
2013-07-05 11:50:00,23.09,23.15,23.09,23.15,65600.0,19.3804,19.4307,19.3804,19.4307,65600.0
2013-07-05 12:00:00,23.16,23.17,23.16,23.16,40800.0,19.4391,19.4475,19.4391,19.4391,40800.0
2013-07-05 12:10:00,23.15,23.17,23.15,23.17,33600.0,19.4307,19.4475,19.4307,19.4475,33600.0
2013-07-05 12:20:00,23.16,23.17,23.15,23.16,80800.0,19.4391,19.4475,19.4307,19.4391,80800.0
2013-07-05 12:30:00,23.16,23.18,23.16,23.16,51600.0,19.4391,19.4559,19.4391,19.4391,51600.0
2013-07-05 12:40:00,23.16,23.18,23.15,23.18,52000.0,19.4391,19.4559,19.4307,19.4559,52000.0
2013-07-05 12:50:00,23.18,23.18,23.17,23.18,20000.0,19.4559,19.4559,19.4475,19.4559,20000.0
2013-07-05 13:00:00,23.18,23.19,23.17,23.18,39600.0,19.4559,19.4643,19.4475,19.4559,39600.0
2013-07-05 13:10:00,23.18,23.2,23.18,23.18,136400.0,19.4559,19.4727,19.4559,19.4559,136400.0
2013-07-05 13:20:00,23.18,23.19,23.17,23.19,30000.0,19.4559,19.4643,19.4475,19.4643,30000.0
2013-07-05 13:30:00,23.19,23.2,23.18,23.19,25200.0,19.4643,19.4727,19.4559,19.4643,25200.0
2013-07-05 13:40:00,23.19,23.2,23.19,23.2,41200.0,19.4643,19.4727,19.4643,19.4727,41200.0
2013-07-05 13:50:00,23.2,23.21,23.2,23.2,201200.0,19.4727,19.4811,19.4727,19.4727,201200.0
2013-07-05 14:00:00,23.2,23.21,23.2,23.21,59200.0,19.4727,19.4811,19.4727,19.4811,59200.0
2013-07-05 14:10:00,23.22,23.24,23.21,23.22,45600.0,19.4895,19.5063,19.4811,19.4895,45600.0
2013-07-05 14:20:00,23.22,23.24,23.22,23.23,44800.0,19.4895,19.5063,19.4895,19.4979,44800.0
2013-07-05 14:30:00,23.23,23.25,23.23,23.24,29600.0,19.4979,19.5146,19.4979,19.5063,29600.0
2013-07-05 14:40:00,23.24,23.25,23.19,23.21,12400.0,19.5063,19.5146,19.4643,19.4811,12400.0
2013-07-05 14:50:00,23.2,23.23,23.2,23.22,37200.0,19.4727,19.4979,19.4727,19.4895,37200.0
2013-07-05 15:00:00,23.22,23.23,23.21,23.22,74000.0,19.4895,19.4979,19.4811,19.4895,74000.0
2013-07-05 15:10:00,23.22,23.22,23.2,23.2,26800.0,19.4895,19.4895,19.4727,19.4727,26800.0
2013-07-05 15:20:00,23.2,23.2,23.18,23.19,81200.0,19.4727,19.4727,19.4559,19.4643,81200.0
2013-07-05 15:30:00,23.2,23.23,23.2,23.23,46800.0,19.4727,19.4979,19.4727,19.4979,46800.0
2013-07-05 15:40:00,23.23,23.25,23.23,23.25,36800.0,19.4979,19.5146,19.4979,19.5146,36800.0
2013-07-05 15:50:00,23.26,23.33,23.26,23.33,68400.0,19.523,19.5818,19.523,19.5818,68400.0
2013-07-08 09:30:00,23.45,23.49,23.39,23.4,274400.0,19.6825,19.7161,19.6322,19.6405,274400.0
2013-07-08 09:40:00,23.39,23.43,23.38,23.43,356800.0,19.6322,19.6657,19.6238,19.6657,356800.0
2013-07-08 09:50:00,23.43,23.44,23.4,23.42,213600.0,19.6657,19.6741,19.6405,19.6573,213600.0
2013-07-08 10:00:00,23.43,23.48,23.42,23.48,239600.0,19.6657,19.7077,19.6573,19.7077,239600.0
2013-07-08 10:10:00,23.48,23.48,23.45,23.48,316800.0,19.7077,19.7077,19.6825,19.7077,316800.0
2013-07-08 10:20:00,23.48,23.49,23.45,23.45,190000.0,19.7077,19.7161,19.6825,19.6825,190000.0
2013-07-08 10:30:00,23.45,23.47,23.45,23.45,227200.0,19.6825,19.6993,19.6825,19.6825,227200.0
2013-07-08 10:40:00,23.45,23.49,23.45,23.48,246400.0,19.6825,19.7161,19.6825,19.7077,246400.0
2013-07-08 10:50:00,23.47,23.48,23.43,23.43,127200.0,19.6993,19.7077,19.6657,19.6657,127200.0
2013-07-08 11:00:00,23.44,23.47,23.43,23.46,100800.0,19.6741,19.6993,19.6657,19.6909,100800.0
2013-07-08 11:10:00,23.46,23.46,23.44,23.45,162400.0,19.6909,19.6909,19.6741,19.6825,162400.0
2013-07-08 11:20:00,23.45,23.45,23.43,23.45,90400.0,19.6825,19.6825,19.6657,19.6825,90400.0
2013-07-08 11:30:00,23.45,23.45,23.43,23.43,123200.0,19.6825,19.6825,19.6657,19.6657,123200.0
2013-07-08 11:40:00,23.43,23.44,23.43,23.44,105600.0,19.6657,19.6741,19.6657,19.6741,105600.0
2013-07-08 11:50:00,23.44,23.44,23.4,23.41,99600.0,19.6741,19.6741,19.6405,19.6489,99600.0
2013-07-08 12:00:00,23.41,23.42,23.37,23.39,192000.0,19.6489,19.6573,19.6154,19.6322,192000.0
2013-07-08 12:10:00,23.39,23.4,23.38,23.4,165200.0,19.6322,19.6405,19.6238,19.6405,165200.0
2013-07-08 12:20:00,23.41,23.42,23.39,23.4,94800.0,19.6489,19.6573,19.6322,19.6405,94800.0
2013-07-08 12:30:00,23.39,23.47,23.39,23.46,116400.0,19.6322,19.6993,19.6322,19.6909,116400.0
2013-07-08 12:40:00,23.46,23.46,23.44,23.45,130000.0,19.6909,19.6909,19.6741,19.6825,130000.0
2013-07-08 12:50:00,23.45,23.46,23.43,23.43,124800.0,19.6825,19.6909,19.6657,19.6657,124800.0
2013-07-08 13:00:00,23.43,23.44,23.43,23.43,686400.0,19.6657,19.6741,19.6657,19.6657,686400.0
2013-07-08 13:10:00,23.43,23.44,23.4,23.41,60800.0,19.6657,19.6741,19.6405,19.6489,60800.0
2013-07-08 13:20:00,23.41,23.41,23.39,23.4,44000.0,19.6489,19.6489,19.6322,19.6405,44000.0
2013-07-08 13:30:00,23.39,23.42,23.39,23.41,62000.0,19.6322,19.6573,19.6322,19.6489,62000.0
2013-07-08 13:40:00,23.41,23.43,23.4,23.43,54400.0,19.6489,19.6657,19.6405,19.6657,54400.0
2013-07-08 13:50:00,23.43,23.43,23.42,23.43,80800.0,19.6657,19.6657,19.6573,19.6657,80800.0
2013-07-08 14:00:00,23.43,23.43,23.42,23.42,55200.0,19.6657,19.6657,19.6573,19.6573,55200.0
2013-07-08 14:10:00,23.42,23.42,23.41,23.42,48800.0,19.6573,19.6573,19.6489,19.6573,48800.0
2013-07-08 14:20:00,23.42,23.43,23.42,23.42,152800.0,19.6573,19.6657,19.6573,19.6573,152800.0
2013-07-08 14:30:00,23.43,23.43,23.42,23.42,97600.0,19.6657,19.6657,19.6573,19.6573,97600.0
2013-07-08 14:40:00,23.42,23.43,23.42,23.42,39200.0,19.6573,19.6657,19.6573,19.6573,39200.0
2013-07-08 14:50:00,23.42,23.43,23.42,23.42,138800.0,19.6573,19.6657,19.6573,19.6573,138800.0
2013-07-08 15:00:00,23.43,23.43,23.41,23.42,42000.0,19.6657,19.6657,19.6489,19.6573,42000.0
2013-07-08 15:10:00,23.42,23.42,23.41,23.42,58000.0,19.6573,19.6573,19.6489,19.6573,58000.0
2013-07-08 15:20:00,23.42,23.42,23.39,23.39,110400.0,19.6573,19.6573,19.6322,19.6322,110400.0
2013-07-08 15:30:00,23.39,23.42,23.38,23.4,128800.0,19.6322,19.6573,19.6238,19.6405,128800.0
2013-07-08 15:40:00,23.4,23.42,23.4,23.42,235200.0,19.6405,19.6573,19.6405,19.6573,235200.0
2013-07-08 15:50:00,23.42,23.42,23.39,23.4,339600.0,19.6573,19.6573,19.6322,19.6405,339600.0
2013-07-09 09:30:00,23.56,23.59,23.52,23.53,91600.0,19.7748,19.8,19.7413,19.7497,91600.0
2013-07-09 09:40:00,23.53,23.54,23.51,23.53,97200.0,19.7497,19.7581,19.7329,19.7497,97200.0
2013-07-09 09:50:00,23.52,23.54,23.51,23.52,553600.0,19.7413,19.7581,19.7329,19.7413,553600.0
2013-07-09 10:00:00,23.52,23.53,23.47,23.48,185600.0,19.7413,19.7497,19.6993,19.7077,185600.0
2013-07-09 10:10:00,23.49,23.51,23.47,23.48,115200.0,19.7161,19.7329,19.6993,19.7077,115200.0
2013-07-09 10:20:00,23.48,23.5,23.46,23.47,63200.0,19.7077,19.7245,19.6909,19.6993,63200.0
2013-07-09 10:30:00,23.47,23.52,23.46,23.51,175200.0,19.6993,19.7413,19.6909,19.7329,175200.0
2013-07-09 10:40:00,23.5,23.53,23.49,23.53,153600.0,19.7245,19.7497,19.7161,19.7497,153600.0
2013-07-09 10:50:00,23.53,23.54,23.52,23.54,57600.0,19.7497,19.7581,19.7413,19.7581,57600.0
2013-07-09 11:00:00,23.53,23.57,23.53,23.56,61200.0,19.7497,19.7832,19.7497,19.7748,61200.0
2013-07-09 11:10:00,23.56,23.59,23.56,23.58,55200.0,19.7748,19.8,19.7748,19.7916,55200.0
2013-07-09 11:20:00,23.59,23.59,23.57,23.59,72400.0,19.8,19.8,19.7832,19.8,72400.0
2013-07-09 11:30:00,23.59,23.6,23.58,23.59,60400.0,19.8,19.8084,19.7916,19.8,60400.0
2013-07-09 11:40:00,23.59,23.6,23.59,23.6,47200.0,19.8,19.8084,19.8,19.8084,47200.0
2013-07-09 11:50:00,23.6,23.6,23.57,23.58,61200.0,19.8084,19.8084,19.7832,19.7916,61200.0
2013-07-09 12:00:00,23.58,23.58,23.56,23.57,59200.0,19.7916,19.7916,19.7748,19.7832,59200.0
2013-07-09 12:10:00,23.57,23.6,23.57,23.6,235200.0,19.7832,19.8084,19.7832,19.8084,235200.0
2013-07-09 12:20:00,23.6,23.62,23.6,23.61,273600.0,19.8084,19.8252,19.8084,19.8168,273600.0
2013-07-09 12:30:00,23.61,23.64,23.61,23.64,284000.0,19.8168,19.842,19.8168,19.842,284000.0
2013-07-09 12:40:00,23.64,23.67,23.64,23.65,71200.0,19.842,19.8672,19.842,19.8504,71200.0
2013-07-09 12:50:00,23.65,23.67,23.65,23.65,58400.0,19.8504,19.8672,19.8504,19.8504,58400.0
2013-07-09 13:00:00,23.66,23.67,23.65,23.66,141200.0,19.8588,19.8672,19.8504,19.8588,141200.0
2013-07-09 13:10:00,23.66,23.67,23.66,23.66,129200.0,19.8588,19.8672,19.8588,19.8588,129200.0
2013-07-09 13:20:00,23.66,23.66,23.65,23.65,142400.0,19.8588,19.8588,19.8504,19.8504,142400.0
2013-07-09 13:30:00,23.65,23.66,23.64,23.65,342400.0,19.8504,19.8588,19.842,19.8504,342400.0
2013-07-09 13:40:00,23.65,23.67,23.64,23.65,124000.0,19.8504,19.8672,19.842,19.8504,124000.0
2013-07-09 13:50:00,23.65,23.67,23.65,23.66,524000.0,19.8504,19.8672,19.8504,19.8588,524000.0
2013-07-09 14:00:00,23.66,23.67,23.65,23.67,293600.0,19.8588,19.8672,19.8504,19.8672,293600.0
2013-07-09 14:10:00,23.67,23.68,23.67,23.67,118000.0,19.8672,19.8756,19.8672,19.8672,118000.0
2013-07-09 14:20:00,23.67,23.68,23.66,23.67,76800.0,19.8672,19.8756,19.8588,19.8672,76800.0
2013-07-09 14:30:00,23.67,23.68,23.64,23.64,168800.0,19.8672,19.8756,19.842,19.842,168800.0
2013-07-09 14:40:00,23.64,23.66,23.64,23.65,130800.0,19.842,19.8588,19.842,19.8504,130800.0
2013-07-09 14:50:00,23.64,23.64,23.63,23.63,268400.0,19.842,19.842,19.8336,19.8336,268400.0
2013-07-09 15:00:00,23.64,23.65,23.64,23.65,546400.0,19.842,19.8504,19.842,19.8504,546400.0
2013-07-09 15:10:00,23.65,23.67,23.65,23.66,265200.0,19.8504,19.8672,19.8504,19.8588,265200.0
2013-07-09 15:20:00,23.66,23.66,23.65,23.66,252000.0,19.8588,19.8588,19.8504,19.8588,252000.0
2013-07-09 15:30:00,23.66,23.67,23.64,23.66,271600.0,19.8588,19.8672,19.842,19.8588,271600.0
2013-07-09 15:40:00,23.66,23.67,23.62,23.63,485200.0,19.8588,19.8672,19.8252,19.8336,485200.0
2013-07-09 15:50:00,23.62,23.65,23.59,23.65,1007200.0,19.8252,19.8504,19.8,19.8504,1007200.0
2013-07-10 09:30:00,23.68,23.73,23.67,23.67,170800.0,19.8756,19.9175,19.8672,19.8672,170800.0
2013-07-10 09:40:00,23.67,23.7,23.67,23.7,76800.0,19.8672,19.8923,19.8672,19.8923,76800.0
2013-07-10 09:50:00,23.7,23.72,23.7,23.71,61200.0,19.8923,19.9091,19.8923,19.9007,61200.0
2013-07-10 10:00:00,23.71,23.72,23.69,23.7,49600.0,19.9007,19.9091,19.884,19.8923,49600.0
2013-07-10 10:10:00,23.69,23.7,23.67,23.67,78800.0,19.884,19.8923,19.8672,19.8672,78800.0
2013-07-10 10:20:00,23.67,23.68,23.64,23.65,276000.0,19.8672,19.8756,19.842,19.8504,276000.0
2013-07-10 10:30:00,23.65,23.66,23.62,23.65,64400.0,19.8504,19.8588,19.8252,19.8504,64400.0
2013-07-10 10:40:00,23.65,23.66,23.64,23.65,43600.0,19.8504,19.8588,19.842,19.8504,43600.0
2013-07-10 10:50:00,23.65,23.66,23.64,23.64,35600.0,19.8504,19.8588,19.842,19.842,35600.0
2013-07-10 11:00:00,23.64,23.65,23.61,23.61,312400.0,19.842,19.8504,19.8168,19.8168,312400.0
2013-07-10 11:10:00,23.61,23.63,23.6,23.61,148800.0,19.8168,19.8336,19.8084,19.8168,148800.0
2013-07-10 11:20:00,23.61,23.61,23.58,23.58,36800.0,19.8168,19.8168,19.7916,19.7916,36800.0
2013-07-10 11:30:00,23.58,23.62,23.58,23.62,90400.0,19.7916,19.8252,19.7916,19.8252,90400.0
2013-07-10 11:40:00,23.63,23.64,23.63,23.63,22000.0,19.8336,19.842,19.8336,19.8336,22000.0
2013-07-10 11:50:00,23.63,23.64,23.61,23.61,48400.0,19.8336,19.842,19.8168,19.8168,48400.0
2013-07-10 12:00:00,23.61,23.61,23.59,23.61,71200.0,19.8168,19.8168,19.8,19.8168,71200.0
2013-07-10 12:10:00,23.61,23.62,23.6,23.61,46800.0,19.8168,19.8252,19.8084,19.8168,46800.0
2013-07-10 12:20:00,23.61,23.61,23.6,23.6,17600.0,19.8168,19.8168,19.8084,19.8084,17600.0
2013-07-10 12:30:00,23.6,23.62,23.6,23.61,25200.0,19.8084,19.8252,19.8084,19.8168,25200.0
2013-07-10 12:40:00,23.61,23.63,23.61,23.63,51200.0,19.8168,19.8336,19.8168,19.8336,51200.0
2013-07-10 12:50:00,23.63,23.64,23.63,23.64,32400.0,19.8336,19.842,19.8336,19.842,32400.0
2013-07-10 13:00:00,23.64,23.65,23.64,23.65,41200.0,19.842,19.8504,19.842,19.8504,41200.0
2013-07-10 13:10:00,23.64,23.64,23.63,23.64,54400.0,19.842,19.842,19.8336,19.842,54400.0
2013-07-10 13:20:00,23.64,23.64,23.63,23.64,44000.0,19.842,19.842,19.8336,19.842,44000.0
2013-07-10 13:30:00,23.64,23.66,23.64,23.64,30000.0,19.842,19.8588,19.842,19.842,30000.0
2013-07-10 13:40:00,23.64,23.65,23.64,23.65,35200.0,19.842,19.8504,19.842,19.8504,35200.0
2013-07-10 13:50:00,23.66,23.66,23.64,23.64,42400.0,19.8588,19.8588,19.842,19.842,42400.0
2013-07-10 14:00:00,23.64,23.71,23.63,23.65,432400.0,19.842,19.9007,19.8336,19.8504,432400.0
2013-07-10 14:10:00,23.66,23.7,23.64,23.7,128000.0,19.8588,19.8923,19.842,19.8923,128000.0
2013-07-10 14:20:00,23.7,23.72,23.66,23.66,228400.0,19.8923,19.9091,19.8588,19.8588,228400.0
2013-07-10 14:30:00,23.66,23.68,23.62,23.63,124800.0,19.8588,19.8756,19.8252,19.8336,124800.0
2013-07-10 14:40:00,23.64,23.66,23.6,23.61,90800.0,19.842,19.8588,19.8084,19.8168,90800.0
2013-07-10 14:50:00,23.61,23.69,23.61,23.69,185200.0,19.8168,19.884,19.8168,19.884,185200.0
2013-07-10 15:00:00,23.69,23.7,23.66,23.66,874800.0,19.884,19.8923,19.8588,19.8588,874800.0
2013-07-10 15:10:00,23.66,23.68,23.65,23.66,320800.0,19.8588,19.8756,19.8504,19.8588,320800.0
2013-07-10 15:20:00,23.67,23.73,23.67,23.7,457200.0,19.8672,19.9175,19.8672,19.8923,457200.0
2013-07-10 15:30:00,23.7,23.71,23.69,23.71,465600.0,19.8923,19.9007,19.884,19.9007,465600.0
2013-07-10 15:40:00,23.71,23.72,23.7,23.7,205600.0,19.9007,19.9091,19.8923,19.8923,205600.0
2013-07-10 15:50:00,23.71,23.71,23.68,23.7,635600.0,19.9007,19.9007,19.8756,19.8923,635600.0
2013-07-11 09:30:00,23.98,24.0,23.96,23.97,253200.0,20.1274,20.1442,20.1106,20.119,253200.0
2013-07-11 09:40:00,23.97,23.97,23.89,23.89,204800.0,20.119,20.119,20.0518,20.0518,204800.0
2013-07-11 09:50:00,23.9,23.96,23.9,23.93,94800.0,20.0602,20.1106,20.0602,20.0854,94800.0
2013-07-11 10:00:00,23.93,23.94,23.89,23.91,125600.0,20.0854,20.0938,20.0518,20.0686,125600.0
2013-07-11 10:10:00,23.91,23.96,23.9,23.93,169600.0,20.0686,20.1106,20.0602,20.0854,169600.0
2013-07-11 10:20:00,23.93,23.94,23.91,23.94,210800.0,20.0854,20.0938,20.0686,20.0938,210800.0
2013-07-11 10:30:00,23.93,23.94,23.9,23.91,72000.0,20.0854,20.0938,20.0602,20.0686,72000.0
2013-07-11 10:40:00,23.91,23.91,23.87,23.88,155600.0,20.0686,20.0686,20.035,20.0434,155600.0
2013-07-11 10:50:00,23.88,23.92,23.88,23.92,103200.0,20.0434,20.077,20.0434,20.077,103200.0
2013-07-11 11:00:00,23.92,23.93,23.91,23.92,83600.0,20.077,20.0854,20.0686,20.077,83600.0
2013-07-11 11:10:00,23.93,23.93,23.9,23.91,69200.0,20.0854,20.0854,20.0602,20.0686,69200.0
2013-07-11 11:20:00,23.9,23.91,23.9,23.9,304000.0,20.0602,20.0686,20.0602,20.0602,304000.0
2013-07-11 11:30:00,23.91,23.91,23.87,23.88,39600.0,20.0686,20.0686,20.035,20.0434,39600.0
2013-07-11 11:40:00,23.88,23.88,23.87,23.88,28000.0,20.0434,20.0434,20.035,20.0434,28000.0
2013-07-11 11:50:00,23.88,23.89,23.88,23.88,55600.0,20.0434,20.0518,20.0434,20.0434,55600.0
2013-07-11 12:00:00,23.88,23.88,23.86,23.86,47600.0,20.0434,20.0434,20.0266,20.0266,47600.0
2013-07-11 12:10:00,23.85,23.86,23.83,23.84,41200.0,20.0183,20.0266,20.0015,20.0099,41200.0
2013-07-11 12:20:00,23.84,23.86,23.84,23.86,89200.0,20.0099,20.0266,20.0099,20.0266,89200.0
2013-07-11 12:30:00,23.86,23.87,23.86,23.86,84000.0,20.0266,20.035,20.0266,20.0266,84000.0
2013-07-11 12:40:00,23.86,23.88,23.86,23.87,170000.0,20.0266,20.0434,20.0266,20.035,170000.0
2013-07-11 12:50:00,23.86,23.87,23.86,23.86,114000.0,20.0266,20.035,20.0266,20.0266,114000.0
2013-07-11 13:00:00,23.86,23.86,23.85,23.86,104800.0,20.0266,20.0266,20.0183,20.0266,104800.0
2013-07-11 13:10:00,23.86,23.86,23.84,23.85,52400.0,20.0266,20.0266,20.0099,20.0183,52400.0
2013-07-11 13:20:00,23.85,23.86,23.84,23.85,400800.0,20.0183,20.0266,20.0099,20.0183,400800.0
2013-07-11 13:30:00,23.86,23.86,23.83,23.84,67200.0,20.0266,20.0266,20.0015,20.0099,67200.0
2013-07-11 13:40:00,23.85,23.88,23.84,23.88,46800.0,20.0183,20.0434,20.0099,20.0434,46800.0
2013-07-11 13:50:00,23.88,23.88,23.86,23.87,104000.0,20.0434,20.0434,20.0266,20.035,104000.0
2013-07-11 14:00:00,23.87,23.88,23.86,23.88,43600.0,20.035,20.0434,20.0266,20.0434,43600.0
2013-07-11 14:10:00,23.88,23.89,23.87,23.88,64400.0,20.0434,20.0518,20.035,20.0434,64400.0
2013-07-11 14:20:00,23.89,23.91,23.89,23.9,82000.0,20.0518,20.0686,20.0518,20.0602,82000.0
2013-07-11 14:30:00,23.91,23.94,23.91,23.92,94400.0,20.0686,20.0938,20.0686,20.077,94400.0
2013-07-11 14:40:00,23.93,23.93,23.91,23.91,43600.0,20.0854,20.0854,20.0686,20.0686,43600.0
2013-07-11 14:50:00,23.91,23.92,23.9,23.91,147600.0,20.0686,20.077,20.0602,20.0686,147600.0
2013-07-11 15:00:00,23.91,23.91,23.89,23.9,72400.0,20.0686,20.0686,20.0518,20.0602,72400.0
2013-07-11 15:10:00,23.89,23.9,23.89,23.9,59600.0,20.0518,20.0602,20.0518,20.0602,59600.0
2013-07-11 15:20:00,23.89,23.92,23.89,23.91,73600.0,20.0518,20.077,20.0518,20.0686,73600.0
2013-07-11 15:30:00,23.91,23.91,23.89,23.9,85600.0,20.0686,20.0686,20.0518,20.0602,85600.0
2013-07-11 15:40:00,23.9,23.93,23.9,23.92,176800.0,20.0602,20.0854,20.0602,20.077,176800.0
2013-07-11 15:50:00,23.92,23.94,23.91,23.91,405600.0,20.077,20.0938,20.0686,20.0686,405600.0
2013-07-12 09:30:00,23.9,23.98,23.9,23.93,245600.0,20.0602,20.1274,20.0602,20.0854,245600.0
2013-07-12 09:40:00,23.94,23.95,23.9,23.93,138800.0,20.0938,20.1022,20.0602,20.0854,138800.0
2013-07-12 09:50:00,23.93,23.95,23.91,23.93,92800.0,20.0854,20.1022,20.0686,20.0854,92800.0
2013-07-12 10:00:00,23.93,23.93,23.91,23.91,74000.0,20.0854,20.0854,20.0686,20.0686,74000.0
2013-07-12 10:10:00,23.9,23.94,23.9,23.94,78800.0,20.0602,20.0938,20.0602,20.0938,78800.0
2013-07-12 10:20:00,23.93,23.95,23.92,23.95,90800.0,20.0854,20.1022,20.077,20.1022,90800.0
2013-07-12 10:30:00,23.95,23.97,23.95,23.97,48400.0,20.1022,20.119,20.1022,20.119,48400.0
2013-07-12 10:40:00,23.98,24.02,23.98,23.99,115600.0,20.1274,20.1609,20.1274,20.1358,115600.0
2013-07-12 10:50:00,23.99,23.99,23.97,23.97,31600.0,20.1358,20.1358,20.119,20.119,31600.0
2013-07-12 11:00:00,23.98,23.98,23.95,23.95,38000.0,20.1274,20.1274,20.1022,20.1022,38000.0
2013-07-12 11:10:00,23.95,23.97,23.95,23.97,31200.0,20.1022,20.119,20.1022,20.119,31200.0
2013-07-12 11:20:00,23.97,23.97,23.94,23.95,140400.0,20.119,20.119,20.0938,20.1022,140400.0
2013-07-12 11:30:00,23.95,23.96,23.94,23.95,28400.0,20.1022,20.1106,20.0938,20.1022,28400.0
2013-07-12 11:40:00,23.95,23.96,23.93,23.93,18000.0,20.1022,20.1106,20.0854,20.0854,18000.0
2013-07-12 11:50:00,23.93,23.93,23.91,23.93,21600.0,20.0854,20.0854,20.0686,20.0854,21600.0
2013-07-12 12:00:00,23.92,23.93,23.92,23.93,30400.0,20.077,20.0854,20.077,20.0854,30400.0
2013-07-12 12:10:00,23.93,23.93,23.93,23.93,32000.0,20.0854,20.0854,20.0854,20.0854,32000.0
2013-07-12 12:20:00,23.93,23.93,23.93,23.93,22800.0,20.0854,20.0854,20.0854,20.0854,22800.0
2013-07-12 12:30:00,23.93,23.93,23.92,23.92,56400.0,20.0854,20.0854,20.077,20.077,56400.0
2013-07-12 12:40:00,23.93,23.93,23.92,23.93,98400.0,20.0854,20.0854,20.077,20.0854,98400.0
2013-07-12 12:50:00,23.92,23.93,23.92,23.92,26000.0,20.077,20.0854,20.077,20.077,26000.0
2013-07-12 13:00:00,23.93,23.94,23.92,23.92,46000.0,20.0854,20.0938,20.077,20.077,46000.0
2013-07-12 13:10:00,23.91,23.93,23.91,23.93,39600.0,20.0686,20.0854,20.0686,20.0854,39600.0
2013-07-12 13:20:00,23.93,23.93,23.92,23.92,35600.0,20.0854,20.0854,20.077,20.077,35600.0
2013-07-12 13:30:00,23.92,23.93,23.92,23.93,71200.0,20.077,20.0854,20.077,20.0854,71200.0
2013-07-12 13:40:00,23.93,23.96,23.93,23.96,29600.0,20.0854,20.1106,20.0854,20.1106,29600.0
2013-07-12 13:50:00,23.96,23.97,23.94,23.95,27200.0,20.1106,20.119,20.0938,20.1022,27200.0
2013-07-12 14:00:00,23.95,23.95,23.93,23.93,45600.0,20.1022,20.1022,20.0854,20.0854,45600.0
2013-07-12 14:10:00,23.93,23.95,23.93,23.94,62800.0,20.0854,20.1022,20.0854,20.0938,62800.0
2013-07-12 14:20:00,23.94,23.95,23.93,23.95,109600.0,20.0938,20.1022,20.0854,20.1022,109600.0
2013-07-12 14:30:00,23.95,23.95,23.93,23.93,46800.0,20.1022,20.1022,20.0854,20.0854,46800.0
2013-07-12 14:40:00,23.94,23.95,23.93,23.94,78000.0,20.0938,20.1022,20.0854,20.0938,78000.0
2013-07-12 14:50:00,23.95,23.97,23.95,23.96,186800.0,20.1022,20.119,20.1022,20.1106,186800.0
2013-07-12 15:00:00,23.96,23.96,23.95,23.96,209200.0,20.1106,20.1106,20.1022,20.1106,209200.0
2013-07-12 15:10:00,23.96,23.98,23.96,23.98,122800.0,20.1106,20.1274,20.1106,20.1274,122800.0
2013-07-12 15:20:00,23.98,23.99,23.97,23.98,28800.0,20.1274,20.1358,20.119,20.1274,28800.0
2013-07-12 15:30:00,23.98,23.98,23.97,23.98,98800.0,20.1274,20.1274,20.119,20.1274,98800.0
2013-07-12 15:40:00,23.98,24.03,23.98,24.02,190800.0,20.1274,20.1693,20.1274,20.1609,190800.0
2013-07-12 15:50:00,24.02,24.02,23.96,23.98,269200.0,20.1609,20.1609,20.1106,20.1274,269200.0
2013-07-15 09:30:00,23.99,24.07,23.98,23.99,110800.0,20.1358,20.2029,20.1274,20.1358,110800.0
2013-07-15 09:40:00,23.98,24.0,23.97,23.99,63200.0,20.1274,20.1442,20.119,20.1358,63200.0
2013-07-15 09:50:00,23.99,24.04,23.99,24.02,78800.0,20.1358,20.1777,20.1358,20.1609,78800.0
2013-07-15 10:00:00,24.03,24.06,24.01,24.04,105600.0,20.1693,20.1945,20.1525,20.1777,105600.0
2013-07-15 10:10:00,24.04,24.06,24.03,24.05,55600.0,20.1777,20.1945,20.1693,20.1861,55600.0
2013-07-15 10:20:00,24.05,24.05,24.02,24.03,72800.0,20.1861,20.1861,20.1609,20.1693,72800.0
2013-07-15 10:30:00,24.03,24.04,24.01,24.02,52000.0,20.1693,20.1777,20.1525,20.1609,52000.0
2013-07-15 10:40:00,24.03,24.03,24.02,24.03,24400.0,20.1693,20.1693,20.1609,20.1693,24400.0
2013-07-15 10:50:00,24.04,24.05,24.04,24.04,42400.0,20.1777,20.1861,20.1777,20.1777,42400.0
2013-07-15 11:00:00,24.04,24.04,24.03,24.03,37600.0,20.1777,20.1777,20.1693,20.1693,37600.0
2013-07-15 11:10:00,24.03,24.04,24.03,24.04,71600.0,20.1693,20.1777,20.1693,20.1777,71600.0
2013-07-15 11:20:00,24.04,24.06,24.04,24.06,47200.0,20.1777,20.1945,20.1777,20.1945,47200.0
2013-07-15 11:30:00,24.06,24.08,24.05,24.08,65200.0,20.1945,20.2113,20.1861,20.2113,65200.0
2013-07-15 11:40:00,24.08,24.09,24.07,24.08,362800.0,20.2113,20.2197,20.2029,20.2113,362800.0
2013-07-15 11:50:00,24.08,24.09,24.08,24.09,20800.0,20.2113,20.2197,20.2113,20.2197,20800.0
2013-07-15 12:00:00,24.09,24.1,24.09,24.09,57200.0,20.2197,20.2281,20.2197,20.2197,57200.0
2013-07-15 12:10:00,24.09,24.09,24.07,24.07,29600.0,20.2197,20.2197,20.2029,20.2029,29600.0
2013-07-15 12:20:00,24.08,24.08,24.07,24.07,40000.0,20.2113,20.2113,20.2029,20.2029,40000.0
2013-07-15 12:30:00,24.08,24.09,24.07,24.09,42000.0,20.2113,20.2197,20.2029,20.2197,42000.0
2013-07-15 12:40:00,24.1,24.1,24.08,24.09,33200.0,20.2281,20.2281,20.2113,20.2197,33200.0
2013-07-15 12:50:00,24.08,24.08,24.07,24.07,47200.0,20.2113,20.2113,20.2029,20.2029,47200.0
2013-07-15 13:00:00,24.07,24.07,24.06,24.06,42800.0,20.2029,20.2029,20.1945,20.1945,42800.0
2013-07-15 13:10:00,24.06,24.07,24.05,24.07,37200.0,20.1945,20.2029,20.1861,20.2029,37200.0
2013-07-15 13:20:00,24.07,24.07,24.06,24.06,43200.0,20.2029,20.2029,20.1945,20.1945,43200.0
2013-07-15 13:30:00,24.06,24.06,24.05,24.05,33600.0,20.1945,20.1945,20.1861,20.1861,33600.0
2013-07-15 13:40:00,24.05,24.07,24.05,24.07,58800.0,20.1861,20.2029,20.1861,20.2029,58800.0
2013-07-15 13:50:00,24.07,24.08,24.07,24.07,74000.0,20.2029,20.2113,20.2029,20.2029,74000.0
2013-07-15 14:00:00,24.07,24.09,24.07,24.08,54000.0,20.2029,20.2197,20.2029,20.2113,54000.0
2013-07-15 14:10:00,24.07,24.1,24.07,24.1,54000.0,20.2029,20.2281,20.2029,20.2281,54000.0
2013-07-15 14:20:00,24.1,24.1,24.09,24.09,48000.0,20.2281,20.2281,20.2197,20.2197,48000.0
2013-07-15 14:30:00,24.09,24.1,24.08,24.09,194400.0,20.2197,20.2281,20.2113,20.2197,194400.0
2013-07-15 14:40:00,24.09,24.11,24.09,24.1,57200.0,20.2197,20.2365,20.2197,20.2281,57200.0
2013-07-15 14:50:00,24.09,24.1,24.08,24.08,62800.0,20.2197,20.2281,20.2113,20.2113,62800.0
2013-07-15 15:00:00,24.08,24.09,24.07,24.08,212400.0,20.2113,20.2197,20.2029,20.2113,212400.0
2013-07-15 15:10:00,24.08,24.08,24.06,24.07,248400.0,20.2113,20.2113,20.1945,20.2029,248400.0
2013-07-15 15:20:00,24.07,24.07,24.06,24.06,256000.0,20.2029,20.2029,20.1945,20.1945,256000.0
2013-07-15 15:30:00,24.06,24.08,24.06,24.07,224000.0,20.1945,20.2113,20.1945,20.2029,224000.0
2013-07-15 15:40:00,24.06,24.08,24.05,24.07,395600.0,20.1945,20.2113,20.1861,20.2029,395600.0
2013-07-15 15:50:00,24.08,24.08,24.05,24.07,725600.0,20.2113,20.2113,20.1861,20.2029,725600.0
2013-07-16 09:30:00,24.1,24.12,24.06,24.06,101200.0,20.2281,20.2449,20.1945,20.1945,101200.0
2013-07-16 09:40:00,24.06,24.07,24.04,24.04,46400.0,20.1945,20.2029,20.1777,20.1777,46400.0
2013-07-16 09:50:00,24.04,24.07,24.04,24.06,33200.0,20.1777,20.2029,20.1777,20.1945,33200.0
2013-07-16 10:00:00,24.06,24.11,24.06,24.09,34400.0,20.1945,20.2365,20.1945,20.2197,34400.0
2013-07-16 10:10:00,24.1,24.11,24.09,24.09,30400.0,20.2281,20.2365,20.2197,20.2197,30400.0
2013-07-16 10:20:00,24.09,24.09,24.06,24.06,58800.0,20.2197,20.2197,20.1945,20.1945,58800.0
2013-07-16 10:30:00,24.07,24.08,24.06,24.08,46000.0,20.2029,20.2113,20.1945,20.2113,46000.0
2013-07-16 10:40:00,24.08,24.09,24.06,24.07,52800.0,20.2113,20.2197,20.1945,20.2029,52800.0
2013-07-16 10:50:00,24.07,24.08,24.02,24.02,48000.0,20.2029,20.2113,20.1609,20.1609,48000.0
2013-07-16 11:00:00,24.02,24.03,24.02,24.02,30800.0,20.1609,20.1693,20.1609,20.1609,30800.0
2013-07-16 11:10:00,24.02,24.02,23.99,24.0,95200.0,20.1609,20.1609,20.1358,20.1442,95200.0
2013-07-16 11:20:00,24.0,24.0,23.98,23.99,273200.0,20.1442,20.1442,20.1274,20.1358,273200.0
2013-07-16 11:30:00,23.99,23.99,23.96,23.97,146800.0,20.1358,20.1358,20.1106,20.119,146800.0
2013-07-16 11:40:00,23.97,23.97,23.95,23.95,79600.0,20.119,20.119,20.1022,20.1022,79600.0
2013-07-16 11:50:00,23.95,23.98,23.95,23.98,70000.0,20.1022,20.1274,20.1022,20.1274,70000.0
2013-07-16 12:00:00,23.98,24.0,23.97,24.0,156800.0,20.1274,20.1442,20.119,20.1442,156800.0
2013-07-16 12:10:00,24.0,24.0,23.99,24.0,54800.0,20.1442,20.1442,20.1358,20.1442,54800.0
2013-07-16 12:20:00,24.0,24.02,24.0,24.02,45200.0,20.1442,20.1609,20.1442,20.1609,45200.0
2013-07-16 12:30:00,24.02,24.02,24.01,24.01,26400.0,20.1609,20.1609,20.1525,20.1525,26400.0
2013-07-16 12:40:00,24.01,24.01,23.99,24.0,56400.0,20.1525,20.1525,20.1358,20.1442,56400.0
2013-07-16 12:50:00,24.0,24.01,24.0,24.01,80000.0,20.1442,20.1525,20.1442,20.1525,80000.0
2013-07-16 13:00:00,24.0,24.01,23.99,24.0,132400.0,20.1442,20.1525,20.1358,20.1442,132400.0
2013-07-16 13:10:00,24.0,24.0,23.94,23.96,71200.0,20.1442,20.1442,20.0938,20.1106,71200.0
2013-07-16 13:20:00,23.95,23.95,23.94,23.94,74400.0,20.1022,20.1022,20.0938,20.0938,74400.0
2013-07-16 13:30:00,23.94,23.98,23.93,23.98,125600.0,20.0938,20.1274,20.0854,20.1274,125600.0
2013-07-16 13:40:00,23.98,24.0,23.98,23.99,72400.0,20.1274,20.1442,20.1274,20.1358,72400.0
2013-07-16 13:50:00,23.99,23.99,23.98,23.99,181200.0,20.1358,20.1358,20.1274,20.1358,181200.0
2013-07-16 14:00:00,23.99,24.0,23.99,24.0,72000.0,20.1358,20.1442,20.1358,20.1442,72000.0
2013-07-16 14:10:00,24.0,24.02,23.99,24.01,87200.0,20.1442,20.1609,20.1358,20.1525,87200.0
2013-07-16 14:20:00,24.01,24.01,23.99,23.99,53200.0,20.1525,20.1525,20.1358,20.1358,53200.0
2013-07-16 14:30:00,23.99,24.0,23.98,23.99,72400.0,20.1358,20.1442,20.1274,20.1358,72400.0
2013-07-16 14:40:00,23.99,24.0,23.99,24.0,82400.0,20.1358,20.1442,20.1358,20.1442,82400.0
2013-07-16 14:50:00,24.0,24.0,23.98,23.98,66400.0,20.1442,20.1442,20.1274,20.1274,66400.0
2013-07-16 15:00:00,23.99,23.99,23.95,23.95,76800.0,20.1358,20.1358,20.1022,20.1022,76800.0
2013-07-16 15:10:00,23.95,23.96,23.95,23.95,149600.0,20.1022,20.1106,20.1022,20.1022,149600.0
2013-07-16 15:20:00,23.95,23.96,23.95,23.96,129600.0,20.1022,20.1106,20.1022,20.1106,129600.0
2013-07-16 15:30:00,23.96,23.97,23.96,23.97,137200.0,20.1106,20.119,20.1106,20.119,137200.0
2013-07-16 15:40:00,23.96,24.0,23.95,23.99,164000.0,20.1106,20.1442,20.1022,20.1358,164000.0
2013-07-16 15:50:00,23.99,24.0,23.98,23.98,235200.0,20.1358,20.1442,20.1274,20.1274,235200.0
2013-07-17 09:30:00,24.12,24.14,24.06,24.08,132800.0,20.2449,20.2617,20.1945,20.2113,132800.0
2013-07-17 09:40:00,24.08,24.09,24.03,24.04,157200.0,20.2113,20.2197,20.1693,20.1777,157200.0
2013-07-17 09:50:00,24.04,24.06,24.01,24.06,124800.0,20.1777,20.1945,20.1525,20.1945,124800.0
2013-07-17 10:00:00,24.06,24.11,24.06,24.11,155600.0,20.1945,20.2365,20.1945,20.2365,155600.0
2013-07-17 10:10:00,24.11,24.16,24.1,24.16,170400.0,20.2365,20.2784,20.2281,20.2784,170400.0
2013-07-17 10:20:00,24.16,24.16,24.13,24.15,980400.0,20.2784,20.2784,20.2533,20.2701,980400.0
2013-07-17 10:30:00,24.15,24.17,24.13,24.13,76400.0,20.2701,20.2868,20.2533,20.2533,76400.0
2013-07-17 10:40:00,24.13,24.13,24.07,24.09,168400.0,20.2533,20.2533,20.2029,20.2197,168400.0
2013-07-17 10:50:00,24.08,24.11,24.07,24.11,62400.0,20.2113,20.2365,20.2029,20.2365,62400.0
2013-07-17 11:00:00,24.11,24.14,24.11,24.12,104400.0,20.2365,20.2617,20.2365,20.2449,104400.0
2013-07-17 11:10:00,24.12,24.13,24.11,24.11,53600.0,20.2449,20.2533,20.2365,20.2365,53600.0
2013-07-17 11:20:00,24.11,24.13,24.07,24.08,187600.0,20.2365,20.2533,20.2029,20.2113,187600.0
2013-07-17 11:30:00,24.08,24.09,24.06,24.06,154000.0,20.2113,20.2197,20.1945,20.1945,154000.0
2013-07-17 11:40:00,24.06,24.06,24.04,24.06,62400.0,20.1945,20.1945,20.1777,20.1945,62400.0
2013-07-17 11:50:00,24.06,24.06,24.03,24.04,35200.0,20.1945,20.1945,20.1693,20.1777,35200.0
2013-07-17 12:00:00,24.04,24.06,24.03,24.06,143200.0,20.1777,20.1945,20.1693,20.1945,143200.0
2013-07-17 12:10:00,24.06,24.1,24.05,24.09,64400.0,20.1945,20.2281,20.1861,20.2197,64400.0
2013-07-17 12:20:00,24.09,24.09,24.07,24.08,31600.0,20.2197,20.2197,20.2029,20.2113,31600.0
2013-07-17 12:30:00,24.08,24.08,24.06,24.06,36000.0,20.2113,20.2113,20.1945,20.1945,36000.0
2013-07-17 12:40:00,24.06,24.08,24.06,24.08,37200.0,20.1945,20.2113,20.1945,20.2113,37200.0
2013-07-17 12:50:00,24.08,24.08,24.06,24.06,45600.0,20.2113,20.2113,20.1945,20.1945,45600.0
2013-07-17 13:00:00,24.07,24.07,24.06,24.07,20800.0,20.2029,20.2029,20.1945,20.2029,20800.0
2013-07-17 13:10:00,24.07,24.08,24.07,24.07,48000.0,20.2029,20.2113,20.2029,20.2029,48000.0
2013-07-17 13:20:00,24.07,24.08,24.05,24.05,25200.0,20.2029,20.2113,20.1861,20.1861,25200.0
2013-07-17 13:30:00,24.05,24.06,24.04,24.06,51600.0,20.1861,20.1945,20.1777,20.1945,51600.0
2013-07-17 13:40:00,24.06,24.08,24.06,24.07,67200.0,20.1945,20.2113,20.1945,20.2029,67200.0
2013-07-17 13:50:00,24.07,24.08,24.06,24.07,120800.0,20.2029,20.2113,20.1945,20.2029,120800.0
2013-07-17 14:00:00,24.07,24.07,24.06,24.06,37200.0,20.2029,20.2029,20.1945,20.1945,37200.0
2013-07-17 14:10:00,24.06,24.08,24.06,24.07,45600.0,20.1945,20.2113,20.1945,20.2029,45600.0
2013-07-17 14:20:00,24.07,24.09,24.07,24.09,31600.0,20.2029,20.2197,20.2029,20.2197,31600.0
2013-07-17 14:30:00,24.09,24.09,24.05,24.06,66800.0,20.2197,20.2197,20.1861,20.1945,66800.0
2013-07-17 14:40:00,24.06,24.06,24.02,24.02,67200.0,20.1945,20.1945,20.1609,20.1609,67200.0
2013-07-17 14:50:00,24.02,24.04,24.02,24.03,51600.0,20.1609,20.1777,20.1609,20.1693,51600.0
2013-07-17 15:00:00,24.03,24.05,24.03,24.05,42800.0,20.1693,20.1861,20.1693,20.1861,42800.0
2013-07-17 15:10:00,24.05,24.05,24.03,24.05,82800.0,20.1861,20.1861,20.1693,20.1861,82800.0
2013-07-17 15:20:00,24.05,24.05,24.03,24.05,42000.0,20.1861,20.1861,20.1693,20.1861,42000.0
2013-07-17 15:30:00,24.04,24.05,24.02,24.03,77600.0,20.1777,20.1861,20.1609,20.1693,77600.0
2013-07-17 15:40:00,24.03,24.05,24.02,24.05,43600.0,20.1693,20.1861,20.1609,20.1861,43600.0
2013-07-17 15:50:00,24.05,24.05,24.04,24.04,111600.0,20.1861,20.1861,20.1777,20.1777,111600.0
2013-07-18 09:30:00,24.11,24.15,24.1,24.15,76400.0,20.2365,20.2701,20.2281,20.2701,76400.0
2013-07-18 09:40:00,24.16,24.21,24.14,24.18,35200.0,20.2784,20.3204,20.2617,20.2952,35200.0
2013-07-18 09:50:00,24.17,24.19,24.17,24.17,22800.0,20.2868,20.3036,20.2868,20.2868,22800.0
2013-07-18 10:00:00,24.18,24.21,24.17,24.21,53600.0,20.2952,20.3204,20.2868,20.3204,53600.0
2013-07-18 10:10:00,24.21,24.23,24.21,24.23,41600.0,20.3204,20.3372,20.3204,20.3372,41600.0
2013-07-18 10:20:00,24.23,24.27,24.23,24.27,95600.0,20.3372,20.3708,20.3372,20.3708,95600.0
2013-07-18 10:30:00,24.27,24.28,24.26,24.26,51600.0,20.3708,20.3792,20.3624,20.3624,51600.0
2013-07-18 10:40:00,24.26,24.28,24.26,24.27,70800.0,20.3624,20.3792,20.3624,20.3708,70800.0
2013-07-18 10:50:00,24.28,24.3,24.28,24.3,53200.0,20.3792,20.396,20.3792,20.396,53200.0
2013-07-18 11:00:00,24.3,24.31,24.28,24.29,180000.0,20.396,20.4043,20.3792,20.3876,180000.0
2013-07-18 11:10:00,24.29,24.3,24.28,24.28,65200.0,20.3876,20.396,20.3792,20.3792,65200.0
2013-07-18 11:20:00,24.28,24.28,24.26,24.27,72800.0,20.3792,20.3792,20.3624,20.3708,72800.0
2013-07-18 11:30:00,24.27,24.3,24.27,24.29,69200.0,20.3708,20.396,20.3708,20.3876,69200.0
2013-07-18 11:40:00,24.29,24.29,24.28,24.28,136000.0,20.3876,20.3876,20.3792,20.3792,136000.0
2013-07-18 11:50:00,24.28,24.28,24.25,24.27,68400.0,20.3792,20.3792,20.354,20.3708,68400.0
2013-07-18 12:00:00,24.26,24.29,24.25,24.28,99600.0,20.3624,20.3876,20.354,20.3792,99600.0
2013-07-18 12:10:00,24.27,24.27,24.25,24.27,37600.0,20.3708,20.3708,20.354,20.3708,37600.0
2013-07-18 12:20:00,24.26,24.28,24.26,24.26,40400.0,20.3624,20.3792,20.3624,20.3624,40400.0
2013-07-18 12:30:00,24.26,24.26,24.25,24.25,54400.0,20.3624,20.3624,20.354,20.354,54400.0
2013-07-18 12:40:00,24.25,24.25,24.23,24.25,20000.0,20.354,20.354,20.3372,20.354,20000.0
2013-07-18 12:50:00,24.24,24.25,24.24,24.24,41200.0,20.3456,20.354,20.3456,20.3456,41200.0
2013-07-18 13:00:00,24.25,24.26,24.23,24.25,30400.0,20.354,20.3624,20.3372,20.354,30400.0
2013-07-18 13:10:00,24.25,24.26,24.24,24.24,32400.0,20.354,20.3624,20.3456,20.3456,32400.0
2013-07-18 13:20:00,24.24,24.24,24.23,24.24,33200.0,20.3456,20.3456,20.3372,20.3456,33200.0
2013-07-18 13:30:00,24.23,24.25,24.23,24.25,36000.0,20.3372,20.354,20.3372,20.354,36000.0
2013-07-18 13:40:00,24.25,24.25,24.23,24.23,180800.0,20.354,20.354,20.3372,20.3372,180800.0
2013-07-18 13:50:00,24.23,24.25,24.22,24.25,83600.0,20.3372,20.354,20.3288,20.354,83600.0
2013-07-18 14:00:00,24.25,24.25,24.24,24.25,54400.0,20.354,20.354,20.3456,20.354,54400.0
2013-07-18 14:10:00,24.25,24.25,24.24,24.25,59600.0,20.354,20.354,20.3456,20.354,59600.0
2013-07-18 14:20:00,24.25,24.26,24.25,24.25,47200.0,20.354,20.3624,20.354,20.354,47200.0
2013-07-18 14:30:00,24.25,24.26,24.25,24.26,60000.0,20.354,20.3624,20.354,20.3624,60000.0
2013-07-18 14:40:00,24.26,24.27,24.26,24.27,48800.0,20.3624,20.3708,20.3624,20.3708,48800.0
2013-07-18 14:50:00,24.27,24.27,24.25,24.26,138800.0,20.3708,20.3708,20.354,20.3624,138800.0
2013-07-18 15:00:00,24.25,24.26,24.24,24.25,58800.0,20.354,20.3624,20.3456,20.354,58800.0
2013-07-18 15:10:00,24.25,24.25,24.23,24.24,92400.0,20.354,20.354,20.3372,20.3456,92400.0
2013-07-18 15:20:00,24.24,24.25,24.24,24.25,90800.0,20.3456,20.354,20.3456,20.354,90800.0
2013-07-18 15:30:00,24.25,24.25,24.23,24.23,52400.0,20.354,20.354,20.3372,20.3372,52400.0
2013-07-18 15:40:00,24.23,24.24,24.21,24.24,69200.0,20.3372,20.3456,20.3204,20.3456,69200.0
2013-07-18 15:50:00,24.24,24.25,24.22,24.24,172800.0,20.3456,20.354,20.3288,20.3456,172800.0
2013-07-19 09:30:00,24.21,24.22,24.17,24.17,81600.0,20.3204,20.3288,20.2868,20.2868,81600.0
2013-07-19 09:40:00,24.17,24.2,24.17,24.17,102400.0,20.2868,20.312,20.2868,20.2868,102400.0
2013-07-19 09:50:00,24.17,24.19,24.16,24.17,46800.0,20.2868,20.3036,20.2784,20.2868,46800.0
2013-07-19 10:00:00,24.18,24.21,24.18,24.2,118000.0,20.2952,20.3204,20.2952,20.312,118000.0
2013-07-19 10:10:00,24.2,24.22,24.2,24.2,28800.0,20.312,20.3288,20.312,20.312,28800.0
2013-07-19 10:20:00,24.2,24.2,24.18,24.2,22800.0,20.312,20.312,20.2952,20.312,22800.0
2013-07-19 10:30:00,24.2,24.25,24.2,24.23,58000.0,20.312,20.354,20.312,20.3372,58000.0
2013-07-19 10:40:00,24.24,24.25,24.22,24.22,39200.0,20.3456,20.354,20.3288,20.3288,39200.0
2013-07-19 10:50:00,24.22,24.25,24.22,24.24,41600.0,20.3288,20.354,20.3288,20.3456,41600.0
2013-07-19 11:00:00,24.24,24.25,24.23,24.25,28800.0,20.3456,20.354,20.3372,20.354,28800.0
2013-07-19 11:10:00,24.25,24.25,24.22,24.22,28000.0,20.354,20.354,20.3288,20.3288,28000.0
2013-07-19 11:20:00,24.21,24.23,24.21,24.23,33600.0,20.3204,20.3372,20.3204,20.3372,33600.0
2013-07-19 11:30:00,24.21,24.22,24.21,24.22,11600.0,20.3204,20.3288,20.3204,20.3288,11600.0
2013-07-19 11:40:00,24.2,24.21,24.18,24.18,26400.0,20.312,20.3204,20.2952,20.2952,26400.0
2013-07-19 11:50:00,24.18,24.18,24.17,24.18,25600.0,20.2952,20.2952,20.2868,20.2952,25600.0
2013-07-19 12:00:00,24.19,24.2,24.18,24.2,10800.0,20.3036,20.312,20.2952,20.312,10800.0
2013-07-19 12:10:00,24.19,24.2,24.19,24.2,30800.0,20.3036,20.312,20.3036,20.312,30800.0
2013-07-19 12:20:00,24.2,24.21,24.19,24.19,27600.0,20.312,20.3204,20.3036,20.3036,27600.0
2013-07-19 12:30:00,24.2,24.21,24.19,24.21,43200.0,20.312,20.3204,20.3036,20.3204,43200.0
2013-07-19 12:40:00,24.21,24.21,24.2,24.21,14400.0,20.3204,20.3204,20.312,20.3204,14400.0
2013-07-19 12:50:00,24.2,24.2,24.19,24.2,28400.0,20.312,20.312,20.3036,20.312,28400.0
2013-07-19 13:00:00,24.2,24.21,24.2,24.2,16000.0,20.312,20.3204,20.312,20.312,16000.0
2013-07-19 13:10:00,24.2,24.21,24.2,24.21,3200.0,20.312,20.3204,20.312,20.3204,3200.0
2013-07-19 13:20:00,24.21,24.21,24.2,24.2,6000.0,20.3204,20.3204,20.312,20.312,6000.0
2013-07-19 13:30:00,24.2,24.22,24.2,24.21,26000.0,20.312,20.3288,20.312,20.3204,26000.0
2013-07-19 13:40:00,24.21,24.22,24.21,24.22,14000.0,20.3204,20.3288,20.3204,20.3288,14000.0
2013-07-19 13:50:00,24.22,24.23,24.22,24.23,36000.0,20.3288,20.3372,20.3288,20.3372,36000.0
2013-07-19 14:00:00,24.23,24.23,24.22,24.22,283200.0,20.3372,20.3372,20.3288,20.3288,283200.0
2013-07-19 14:10:00,24.22,24.24,24.22,24.23,190000.0,20.3288,20.3456,20.3288,20.3372,190000.0
2013-07-19 14:20:00,24.24,24.24,24.22,24.23,160800.0,20.3456,20.3456,20.3288,20.3372,160800.0
2013-07-19 14:30:00,24.23,24.23,24.22,24.22,40800.0,20.3372,20.3372,20.3288,20.3288,40800.0
2013-07-19 14:40:00,24.22,24.22,24.2,24.22,214400.0,20.3288,20.3288,20.312,20.3288,214400.0
2013-07-19 14:50:00,24.21,24.22,24.21,24.21,132800.0,20.3204,20.3288,20.3204,20.3204,132800.0
2013-07-19 15:00:00,24.21,24.23,24.21,24.23,95200.0,20.3204,20.3372,20.3204,20.3372,95200.0
2013-07-19 15:10:00,24.23,24.23,24.22,24.22,140400.0,20.3372,20.3372,20.3288,20.3288,140400.0
2013-07-19 15:20:00,24.22,24.23,24.22,24.23,126000.0,20.3288,20.3372,20.3288,20.3372,126000.0
2013-07-19 15:30:00,24.23,24.24,24.23,24.23,110400.0,20.3372,20.3456,20.3372,20.3372,110400.0
2013-07-19 15:40:00,24.23,24.24,24.23,24.24,134800.0,20.3372,20.3456,20.3372,20.3456,134800.0
2013-07-19 15:50:00,24.24,24.25,24.23,24.24,380400.0,20.3456,20.354,20.3372,20.3456,380400.0
2013-07-22 09:30:00,24.27,24.28,24.22,24.26,85200.0,20.3708,20.3792,20.3288,20.3624,85200.0
2013-07-22 09:40:00,24.27,24.27,24.22,24.23,55200.0,20.3708,20.3708,20.3288,20.3372,55200.0
2013-07-22 09:50:00,24.24,24.27,24.23,24.25,100400.0,20.3456,20.3708,20.3372,20.354,100400.0
2013-07-22 10:00:00,24.25,24.26,24.22,24.26,70400.0,20.354,20.3624,20.3288,20.3624,70400.0
2013-07-22 10:10:00,24.27,24.31,24.26,24.28,40800.0,20.3708,20.4043,20.3624,20.3792,40800.0
2013-07-22 10:20:00,24.28,24.28,24.25,24.26,23600.0,20.3792,20.3792,20.354,20.3624,23600.0
2013-07-22 10:30:00,24.25,24.26,24.24,24.25,50800.0,20.354,20.3624,20.3456,20.354,50800.0
2013-07-22 10:40:00,24.25,24.29,24.25,24.28,61600.0,20.354,20.3876,20.354,20.3792,61600.0
2013-07-22 10:50:00,24.29,24.29,24.28,24.29,35600.0,20.3876,20.3876,20.3792,20.3876,35600.0
2013-07-22 11:00:00,24.29,24.32,24.29,24.32,162800.0,20.3876,20.4127,20.3876,20.4127,162800.0
2013-07-22 11:10:00,24.32,24.32,24.31,24.31,39600.0,20.4127,20.4127,20.4043,20.4043,39600.0
2013-07-22 11:20:00,24.31,24.33,24.3,24.33,49600.0,20.4043,20.4211,20.396,20.4211,49600.0
2013-07-22 11:30:00,24.33,24.35,24.32,24.34,39200.0,20.4211,20.4379,20.4127,20.4295,39200.0
2013-07-22 11:40:00,24.34,24.35,24.33,24.34,42400.0,20.4295,20.4379,20.4211,20.4295,42400.0
2013-07-22 11:50:00,24.34,24.34,24.32,24.32,38800.0,20.4295,20.4295,20.4127,20.4127,38800.0
2013-07-22 12:00:00,24.32,24.32,24.31,24.32,21200.0,20.4127,20.4127,20.4043,20.4127,21200.0
2013-07-22 12:10:00,24.32,24.32,24.31,24.32,32400.0,20.4127,20.4127,20.4043,20.4127,32400.0
2013-07-22 12:20:00,24.32,24.32,24.3,24.31,44000.0,20.4127,20.4127,20.396,20.4043,44000.0
2013-07-22 12:30:00,24.31,24.31,24.3,24.31,24000.0,20.4043,20.4043,20.396,20.4043,24000.0
2013-07-22 12:40:00,24.31,24.32,24.31,24.32,36800.0,20.4043,20.4127,20.4043,20.4127,36800.0
2013-07-22 12:50:00,24.32,24.32,24.31,24.31,12800.0,20.4127,20.4127,20.4043,20.4043,12800.0
2013-07-22 13:00:00,24.32,24.32,24.31,24.32,14400.0,20.4127,20.4127,20.4043,20.4127,14400.0
2013-07-22 13:10:00,24.31,24.32,24.29,24.29,22400.0,20.4043,20.4127,20.3876,20.3876,22400.0
2013-07-22 13:20:00,24.29,24.3,24.28,24.29,36800.0,20.3876,20.396,20.3792,20.3876,36800.0
2013-07-22 13:30:00,24.29,24.29,24.27,24.27,42400.0,20.3876,20.3876,20.3708,20.3708,42400.0
2013-07-22 13:40:00,24.27,24.28,24.26,24.28,56000.0,20.3708,20.3792,20.3624,20.3792,56000.0
2013-07-22 13:50:00,24.28,24.3,24.27,24.29,95200.0,20.3792,20.396,20.3708,20.3876,95200.0
2013-07-22 14:00:00,24.3,24.31,24.29,24.3,34400.0,20.396,20.4043,20.3876,20.396,34400.0
2013-07-22 14:10:00,24.3,24.33,24.3,24.32,46000.0,20.396,20.4211,20.396,20.4127,46000.0
2013-07-22 14:20:00,24.31,24.32,24.3,24.31,34800.0,20.4043,20.4127,20.396,20.4043,34800.0
2013-07-22 14:30:00,24.31,24.32,24.3,24.31,41200.0,20.4043,20.4127,20.396,20.4043,41200.0
2013-07-22 14:40:00,24.32,24.34,24.31,24.33,53200.0,20.4127,20.4295,20.4043,20.4211,53200.0
2013-07-22 14:50:00,24.33,24.33,24.32,24.33,42800.0,20.4211,20.4211,20.4127,20.4211,42800.0
2013-07-22 15:00:00,24.33,24.33,24.31,24.31,34400.0,20.4211,20.4211,20.4043,20.4043,34400.0
2013-07-22 15:10:00,24.31,24.32,24.31,24.31,36800.0,20.4043,20.4127,20.4043,20.4043,36800.0
2013-07-22 15:20:00,24.31,24.32,24.3,24.32,55600.0,20.4043,20.4127,20.396,20.4127,55600.0
2013-07-22 15:30:00,24.31,24.32,24.28,24.29,35200.0,20.4043,20.4127,20.3792,20.3876,35200.0
2013-07-22 15:40:00,24.29,24.31,24.29,24.29,53600.0,20.3876,20.4043,20.3876,20.3876,53600.0
2013-07-22 15:50:00,24.29,24.31,24.27,24.31,103600.0,20.3876,20.4043,20.3708,20.4043,103600.0
2013-07-23 09:30:00,24.39,24.4,24.36,24.37,156800.0,20.4715,20.4799,20.4463,20.4547,156800.0
2013-07-23 09:40:00,24.39,24.39,24.37,24.38,51200.0,20.4715,20.4715,20.4547,20.4631,51200.0
2013-07-23 09:50:00,24.38,24.38,24.33,24.35,134400.0,20.4631,20.4631,20.4211,20.4379,134400.0
2013-07-23 10:00:00,24.35,24.35,24.3,24.3,182000.0,20.4379,20.4379,20.396,20.396,182000.0
2013-07-23 10:10:00,24.3,24.32,24.29,24.32,133600.0,20.396,20.4127,20.3876,20.4127,133600.0
2013-07-23 10:20:00,24.32,24.33,24.29,24.3,102000.0,20.4127,20.4211,20.3876,20.396,102000.0
2013-07-23 10:30:00,24.3,24.3,24.27,24.28,76400.0,20.396,20.396,20.3708,20.3792,76400.0
2013-07-23 10:40:00,24.27,24.28,24.26,24.27,91600.0,20.3708,20.3792,20.3624,20.3708,91600.0
2013-07-23 10:50:00,24.27,24.28,24.25,24.26,68000.0,20.3708,20.3792,20.354,20.3624,68000.0
2013-07-23 11:00:00,24.25,24.26,24.24,24.25,80400.0,20.354,20.3624,20.3456,20.354,80400.0
2013-07-23 11:10:00,24.25,24.27,24.24,24.27,110400.0,20.354,20.3708,20.3456,20.3708,110400.0
2013-07-23 11:20:00,24.26,24.29,24.26,24.28,65600.0,20.3624,20.3876,20.3624,20.3792,65600.0
2013-07-23 11:30:00,24.29,24.3,24.28,24.29,74400.0,20.3876,20.396,20.3792,20.3876,74400.0
2013-07-23 11:40:00,24.29,24.31,24.29,24.31,219600.0,20.3876,20.4043,20.3876,20.4043,219600.0
2013-07-23 11:50:00,24.31,24.31,24.3,24.3,15200.0,20.4043,20.4043,20.396,20.396,15200.0
2013-07-23 12:00:00,24.3,24.3,24.29,24.3,20400.0,20.396,20.396,20.3876,20.396,20400.0
2013-07-23 12:10:00,24.3,24.31,24.29,24.3,32400.0,20.396,20.4043,20.3876,20.396,32400.0
2013-07-23 12:20:00,24.3,24.31,24.3,24.3,12800.0,20.396,20.4043,20.396,20.396,12800.0
2013-07-23 12:30:00,24.29,24.3,24.28,24.3,16800.0,20.3876,20.396,20.3792,20.396,16800.0
2013-07-23 12:40:00,24.3,24.31,24.29,24.3,27600.0,20.396,20.4043,20.3876,20.396,27600.0
2013-07-23 12:50:00,24.3,24.3,24.28,24.3,12400.0,20.396,20.396,20.3792,20.396,12400.0
2013-07-23 13:00:00,24.3,24.33,24.3,24.32,41200.0,20.396,20.4211,20.396,20.4127,41200.0
2013-07-23 13:10:00,24.32,24.33,24.32,24.32,20000.0,20.4127,20.4211,20.4127,20.4127,20000.0
2013-07-23 13:20:00,24.32,24.32,24.3,24.31,18800.0,20.4127,20.4127,20.396,20.4043,18800.0
2013-07-23 13:30:00,24.31,24.32,24.31,24.32,22800.0,20.4043,20.4127,20.4043,20.4127,22800.0
2013-07-23 13:40:00,24.32,24.32,24.31,24.31,21200.0,20.4127,20.4127,20.4043,20.4043,21200.0
2013-07-23 13:50:00,24.31,24.32,24.29,24.3,37200.0,20.4043,20.4127,20.3876,20.396,37200.0
2013-07-23 14:00:00,24.3,24.31,24.3,24.3,35200.0,20.396,20.4043,20.396,20.396,35200.0
2013-07-23 14:10:00,24.3,24.31,24.29,24.31,16400.0,20.396,20.4043,20.3876,20.4043,16400.0
2013-07-23 14:20:00,24.31,24.32,24.3,24.31,14800.0,20.4043,20.4127,20.396,20.4043,14800.0
2013-07-23 14:30:00,24.31,24.32,24.3,24.32,25200.0,20.4043,20.4127,20.396,20.4127,25200.0
2013-07-23 14:40:00,24.31,24.33,24.31,24.32,106800.0,20.4043,20.4211,20.4043,20.4127,106800.0
2013-07-23 14:50:00,24.32,24.33,24.32,24.32,32800.0,20.4127,20.4211,20.4127,20.4127,32800.0
2013-07-23 15:00:00,24.32,24.32,24.3,24.31,17600.0,20.4127,20.4127,20.396,20.4043,17600.0
2013-07-23 15:10:00,24.31,24.31,24.29,24.3,64800.0,20.4043,20.4043,20.3876,20.396,64800.0
2013-07-23 15:20:00,24.3,24.3,24.29,24.3,26400.0,20.396,20.396,20.3876,20.396,26400.0
2013-07-23 15:30:00,24.3,24.31,24.29,24.29,40800.0,20.396,20.4043,20.3876,20.3876,40800.0
2013-07-23 15:40:00,24.29,24.29,24.26,24.26,42800.0,20.3876,20.3876,20.3624,20.3624,42800.0
2013-07-23 15:50:00,24.27,24.27,24.25,24.27,75600.0,20.3708,20.3708,20.354,20.3708,75600.0
2013-07-24 09:30:00,24.4,24.43,24.33,24.33,342000.0,20.4799,20.5051,20.4211,20.4211,342000.0
2013-07-24 09:40:00,24.33,24.34,24.29,24.3,20800.0,20.4211,20.4295,20.3876,20.396,20800.0
2013-07-24 09:50:00,24.3,24.3,24.27,24.29,235600.0,20.396,20.396,20.3708,20.3876,235600.0
2013-07-24 10:00:00,24.29,24.3,24.24,24.24,124800.0,20.3876,20.396,20.3456,20.3456,124800.0
2013-07-24 10:10:00,24.24,24.25,24.21,24.24,548000.0,20.3456,20.354,20.3204,20.3456,548000.0
2013-07-24 10:20:00,24.25,24.25,24.2,24.21,107200.0,20.354,20.354,20.312,20.3204,107200.0
2013-07-24 10:30:00,24.21,24.24,24.2,24.23,117200.0,20.3204,20.3456,20.312,20.3372,117200.0
2013-07-24 10:40:00,24.24,24.25,24.23,24.25,101600.0,20.3456,20.354,20.3372,20.354,101600.0
2013-07-24 10:50:00,24.25,24.25,24.24,24.24,51200.0,20.354,20.354,20.3456,20.3456,51200.0
2013-07-24 11:00:00,24.24,24.25,24.23,24.23,70400.0,20.3456,20.354,20.3372,20.3372,70400.0
2013-07-24 11:10:00,24.23,24.23,24.21,24.22,97600.0,20.3372,20.3372,20.3204,20.3288,97600.0
2013-07-24 11:20:00,24.23,24.24,24.22,24.24,69600.0,20.3372,20.3456,20.3288,20.3456,69600.0
2013-07-24 11:30:00,24.25,24.26,24.25,24.25,98000.0,20.354,20.3624,20.354,20.354,98000.0
2013-07-24 11:40:00,24.25,24.25,24.23,24.24,62800.0,20.354,20.354,20.3372,20.3456,62800.0
2013-07-24 11:50:00,24.24,24.25,24.21,24.21,67600.0,20.3456,20.354,20.3204,20.3204,67600.0
2013-07-24 12:00:00,24.21,24.22,24.2,24.2,66000.0,20.3204,20.3288,20.312,20.312,66000.0
2013-07-24 12:10:00,24.2,24.2,24.14,24.15,102400.0,20.312,20.312,20.2617,20.2701,102400.0
2013-07-24 12:20:00,24.14,24.15,24.14,24.14,211200.0,20.2617,20.2701,20.2617,20.2617,211200.0
2013-07-24 12:30:00,24.15,24.15,24.13,24.14,86400.0,20.2701,20.2701,20.2533,20.2617,86400.0
2013-07-24 12:40:00,24.14,24.16,24.13,24.15,67200.0,20.2617,20.2784,20.2533,20.2701,67200.0
2013-07-24 12:50:00,24.15,24.15,24.13,24.13,74800.0,20.2701,20.2701,20.2533,20.2533,74800.0
2013-07-24 13:00:00,24.13,24.15,24.12,24.13,141600.0,20.2533,20.2701,20.2449,20.2533,141600.0
2013-07-24 13:10:00,24.13,24.13,24.09,24.1,98800.0,20.2533,20.2533,20.2197,20.2281,98800.0
2013-07-24 13:20:00,24.11,24.11,24.1,24.1,201600.0,20.2365,20.2365,20.2281,20.2281,201600.0
2013-07-24 13:30:00,24.1,24.1,24.07,24.08,96400.0,20.2281,20.2281,20.2029,20.2113,96400.0
2013-07-24 13:40:00,24.08,24.1,24.08,24.1,157600.0,20.2113,20.2281,20.2113,20.2281,157600.0
2013-07-24 13:50:00,24.1,24.12,24.09,24.11,105600.0,20.2281,20.2449,20.2197,20.2365,105600.0
2013-07-24 14:00:00,24.11,24.14,24.11,24.14,195200.0,20.2365,20.2617,20.2365,20.2617,195200.0
2013-07-24 14:10:00,24.14,24.16,24.13,24.13,71600.0,20.2617,20.2784,20.2533,20.2533,71600.0
2013-07-24 14:20:00,24.13,24.15,24.13,24.15,77200.0,20.2533,20.2701,20.2533,20.2701,77200.0
2013-07-24 14:30:00,24.14,24.15,24.11,24.12,96400.0,20.2617,20.2701,20.2365,20.2449,96400.0
2013-07-24 14:40:00,24.11,24.14,24.11,24.14,72400.0,20.2365,20.2617,20.2365,20.2617,72400.0
2013-07-24 14:50:00,24.14,24.15,24.13,24.13,168800.0,20.2617,20.2701,20.2533,20.2533,168800.0
2013-07-24 15:00:00,24.13,24.13,24.08,24.1,121600.0,20.2533,20.2533,20.2113,20.2281,121600.0
2013-07-24 15:10:00,24.09,24.1,24.08,24.08,101200.0,20.2197,20.2281,20.2113,20.2113,101200.0
2013-07-24 15:20:00,24.08,24.12,24.08,24.1,95600.0,20.2113,20.2449,20.2113,20.2281,95600.0
2013-07-24 15:30:00,24.1,24.1,24.08,24.09,129200.0,20.2281,20.2281,20.2113,20.2197,129200.0
2013-07-24 15:40:00,24.09,24.13,24.09,24.1,97600.0,20.2197,20.2533,20.2197,20.2281,97600.0
2013-07-24 15:50:00,24.09,24.11,24.08,24.08,230800.0,20.2197,20.2365,20.2113,20.2113,230800.0
2013-07-25 09:30:00,24.05,24.1,24.03,24.05,68400.0,20.1861,20.2281,20.1693,20.1861,68400.0
2013-07-25 09:40:00,24.06,24.15,24.04,24.15,210800.0,20.1945,20.2701,20.1777,20.2701,210800.0
2013-07-25 09:50:00,24.16,24.18,24.14,24.15,36800.0,20.2784,20.2952,20.2617,20.2701,36800.0
2013-07-25 10:00:00,24.15,24.19,24.15,24.18,34400.0,20.2701,20.3036,20.2701,20.2952,34400.0
2013-07-25 10:10:00,24.17,24.18,24.15,24.18,22000.0,20.2868,20.2952,20.2701,20.2952,22000.0
2013-07-25 10:20:00,24.18,24.18,24.15,24.15,7600.0,20.2952,20.2952,20.2701,20.2701,7600.0
2013-07-25 10:30:00,24.17,24.18,24.12,24.13,63600.0,20.2868,20.2952,20.2449,20.2533,63600.0
2013-07-25 10:40:00,24.12,24.18,24.12,24.18,70800.0,20.2449,20.2952,20.2449,20.2952,70800.0
2013-07-25 10:50:00,24.17,24.19,24.17,24.19,66000.0,20.2868,20.3036,20.2868,20.3036,66000.0
2013-07-25 11:00:00,24.19,24.19,24.15,24.17,76400.0,20.3036,20.3036,20.2701,20.2868,76400.0
2013-07-25 11:10:00,24.17,24.17,24.13,24.14,46000.0,20.2868,20.2868,20.2533,20.2617,46000.0
2013-07-25 11:20:00,24.14,24.14,24.11,24.12,20400.0,20.2617,20.2617,20.2365,20.2449,20400.0
2013-07-25 11:30:00,24.11,24.14,24.11,24.11,46400.0,20.2365,20.2617,20.2365,20.2365,46400.0
2013-07-25 11:40:00,24.11,24.13,24.11,24.13,34800.0,20.2365,20.2533,20.2365,20.2533,34800.0
2013-07-25 11:50:00,24.12,24.14,24.12,24.13,8400.0,20.2449,20.2617,20.2449,20.2533,8400.0
2013-07-25 12:00:00,24.13,24.13,24.12,24.13,7600.0,20.2533,20.2533,20.2449,20.2533,7600.0
2013-07-25 12:10:00,24.13,24.2,24.13,24.2,31600.0,20.2533,20.312,20.2533,20.312,31600.0
2013-07-25 12:20:00,24.2,24.22,24.2,24.22,32000.0,20.312,20.3288,20.312,20.3288,32000.0
2013-07-25 12:30:00,24.22,24.24,24.22,24.24,34800.0,20.3288,20.3456,20.3288,20.3456,34800.0
2013-07-25 12:40:00,24.23,24.27,24.23,24.27,22400.0,20.3372,20.3708,20.3372,20.3708,22400.0
2013-07-25 12:50:00,24.27,24.28,24.26,24.26,24800.0,20.3708,20.3792,20.3624,20.3624,24800.0
2013-07-25 13:00:00,24.27,24.28,24.25,24.25,30400.0,20.3708,20.3792,20.354,20.354,30400.0
2013-07-25 13:10:00,24.25,24.25,24.24,24.24,37600.0,20.354,20.354,20.3456,20.3456,37600.0
2013-07-25 13:20:00,24.23,24.25,24.23,24.25,26400.0,20.3372,20.354,20.3372,20.354,26400.0
2013-07-25 13:30:00,24.25,24.26,24.25,24.25,30000.0,20.354,20.3624,20.354,20.354,30000.0
2013-07-25 13:40:00,24.25,24.25,24.23,24.25,68400.0,20.354,20.354,20.3372,20.354,68400.0
2013-07-25 13:50:00,24.25,24.25,24.24,24.25,32800.0,20.354,20.354,20.3456,20.354,32800.0
2013-07-25 14:00:00,24.25,24.27,24.25,24.27,22000.0,20.354,20.3708,20.354,20.3708,22000.0
2013-07-25 14:10:00,24.28,24.28,24.24,24.25,17200.0,20.3792,20.3792,20.3456,20.354,17200.0
2013-07-25 14:20:00,24.25,24.25,24.21,24.22,53200.0,20.354,20.354,20.3204,20.3288,53200.0
2013-07-25 14:30:00,24.23,24.24,24.23,24.23,19600.0,20.3372,20.3456,20.3372,20.3372,19600.0
2013-07-25 14:40:00,24.23,24.24,24.22,24.23,53200.0,20.3372,20.3456,20.3288,20.3372,53200.0
2013-07-25 14:50:00,24.23,24.24,24.2,24.2,43600.0,20.3372,20.3456,20.312,20.312,43600.0
2013-07-25 15:00:00,24.2,24.23,24.2,24.23,55200.0,20.312,20.3372,20.312,20.3372,55200.0
2013-07-25 15:10:00,24.23,24.25,24.23,24.24,194000.0,20.3372,20.354,20.3372,20.3456,194000.0
2013-07-25 15:20:00,24.24,24.27,24.23,24.26,56400.0,20.3456,20.3708,20.3372,20.3624,56400.0
2013-07-25 15:30:00,24.26,24.29,24.26,24.28,71200.0,20.3624,20.3876,20.3624,20.3792,71200.0
2013-07-25 15:40:00,24.28,24.29,24.25,24.28,124400.0,20.3792,20.3876,20.354,20.3792,124400.0
2013-07-25 15:50:00,24.28,24.31,24.28,24.31,126400.0,20.3792,20.4043,20.3792,20.4043,126400.0
2013-07-26 09:30:00,24.17,24.2,24.13,24.15,126000.0,20.2868,20.312,20.2533,20.2701,126000.0
2013-07-26 09:40:00,24.15,24.17,24.13,24.13,38400.0,20.2701,20.2868,20.2533,20.2533,38400.0
2013-07-26 09:50:00,24.14,24.16,24.13,24.16,48400.0,20.2617,20.2784,20.2533,20.2784,48400.0
2013-07-26 10:00:00,24.16,24.17,24.14,24.15,17600.0,20.2784,20.2868,20.2617,20.2701,17600.0
2013-07-26 10:10:00,24.14,24.15,24.13,24.15,22000.0,20.2617,20.2701,20.2533,20.2701,22000.0
2013-07-26 10:20:00,24.15,24.16,24.11,24.11,16400.0,20.2701,20.2784,20.2365,20.2365,16400.0
2013-07-26 10:30:00,24.1,24.1,24.07,24.08,111600.0,20.2281,20.2281,20.2029,20.2113,111600.0
2013-07-26 10:40:00,24.07,24.09,24.03,24.04,61200.0,20.2029,20.2197,20.1693,20.1777,61200.0
2013-07-26 10:50:00,24.04,24.05,24.01,24.02,90800.0,20.1777,20.1861,20.1525,20.1609,90800.0
2013-07-26 11:00:00,24.02,24.07,24.0,24.06,48800.0,20.1609,20.2029,20.1442,20.1945,48800.0
2013-07-26 11:10:00,24.06,24.06,24.03,24.06,85600.0,20.1945,20.1945,20.1693,20.1945,85600.0
2013-07-26 11:20:00,24.06,24.06,24.04,24.05,119200.0,20.1945,20.1945,20.1777,20.1861,119200.0
2013-07-26 11:30:00,24.06,24.08,24.05,24.08,146000.0,20.1945,20.2113,20.1861,20.2113,146000.0
2013-07-26 11:40:00,24.08,24.09,24.07,24.09,124800.0,20.2113,20.2197,20.2029,20.2197,124800.0
2013-07-26 11:50:00,24.08,24.09,24.06,24.08,93200.0,20.2113,20.2197,20.1945,20.2113,93200.0
2013-07-26 12:00:00,24.08,24.1,24.08,24.1,241600.0,20.2113,20.2281,20.2113,20.2281,241600.0
2013-07-26 12:10:00,24.11,24.13,24.1,24.11,59600.0,20.2365,20.2533,20.2281,20.2365,59600.0
2013-07-26 12:20:00,24.11,24.11,24.1,24.11,33200.0,20.2365,20.2365,20.2281,20.2365,33200.0
2013-07-26 12:30:00,24.11,24.14,24.11,24.13,22400.0,20.2365,20.2617,20.2365,20.2533,22400.0
2013-07-26 12:40:00,24.13,24.13,24.13,24.13,19600.0,20.2533,20.2533,20.2533,20.2533,19600.0
2013-07-26 12:50:00,24.13,24.15,24.12,24.12,42800.0,20.2533,20.2701,20.2449,20.2449,42800.0
2013-07-26 13:00:00,24.13,24.16,24.13,24.16,37600.0,20.2533,20.2784,20.2533,20.2784,37600.0
2013-07-26 13:10:00,24.16,24.16,24.15,24.16,69200.0,20.2784,20.2784,20.2701,20.2784,69200.0
2013-07-26 13:20:00,24.16,24.18,24.16,24.16,28800.0,20.2784,20.2952,20.2784,20.2784,28800.0
2013-07-26 13:30:00,24.16,24.18,24.15,24.16,21200.0,20.2784,20.2952,20.2701,20.2784,21200.0
2013-07-26 13:40:00,24.15,24.16,24.15,24.15,18000.0,20.2701,20.2784,20.2701,20.2701,18000.0
2013-07-26 13:50:00,24.16,24.16,24.14,24.14,31600.0,20.2784,20.2784,20.2617,20.2617,31600.0
2013-07-26 14:00:00,24.14,24.15,24.14,24.15,37200.0,20.2617,20.2701,20.2617,20.2701,37200.0
2013-07-26 14:10:00,24.15,24.17,24.14,24.14,43600.0,20.2701,20.2868,20.2617,20.2617,43600.0
2013-07-26 14:20:00,24.14,24.14,24.1,24.11,42000.0,20.2617,20.2617,20.2281,20.2365,42000.0
2013-07-26 14:30:00,24.11,24.13,24.11,24.12,52000.0,20.2365,20.2533,20.2365,20.2449,52000.0
2013-07-26 14:40:00,24.12,24.15,24.12,24.14,55200.0,20.2449,20.2701,20.2449,20.2617,55200.0
2013-07-26 14:50:00,24.14,24.16,24.14,24.15,45600.0,20.2617,20.2784,20.2617,20.2701,45600.0
2013-07-26 15:00:00,24.15,24.16,24.14,24.16,49600.0,20.2701,20.2784,20.2617,20.2784,49600.0
2013-07-26 15:10:00,24.16,24.16,24.15,24.16,71200.0,20.2784,20.2784,20.2701,20.2784,71200.0
2013-07-26 15:20:00,24.16,24.17,24.15,24.15,76000.0,20.2784,20.2868,20.2701,20.2701,76000.0
2013-07-26 15:30:00,24.15,24.16,24.14,24.16,90000.0,20.2701,20.2784,20.2617,20.2784,90000.0
2013-07-26 15:40:00,24.16,24.17,24.16,24.16,64400.0,20.2784,20.2868,20.2784,20.2784,64400.0
2013-07-26 15:50:00,24.17,24.18,24.15,24.18,112800.0,20.2868,20.2952,20.2701,20.2952,112800.0
2013-07-29 09:30:00,24.11,24.16,24.11,24.14,64800.0,20.2365,20.2784,20.2365,20.2617,64800.0
2013-07-29 09:40:00,24.13,24.21,24.13,24.2,78000.0,20.2533,20.3204,20.2533,20.312,78000.0
2013-07-29 09:50:00,24.18,24.18,24.13,24.14,78800.0,20.2952,20.2952,20.2533,20.2617,78800.0
2013-07-29 10:00:00,24.13,24.14,24.09,24.1,42400.0,20.2533,20.2617,20.2197,20.2281,42400.0
2013-07-29 10:10:00,24.09,24.1,24.06,24.08,13600.0,20.2197,20.2281,20.1945,20.2113,13600.0
2013-07-29 10:20:00,24.08,24.1,24.07,24.09,54000.0,20.2113,20.2281,20.2029,20.2197,54000.0
2013-07-29 10:30:00,24.09,24.09,24.04,24.06,58800.0,20.2197,20.2197,20.1777,20.1945,58800.0
2013-07-29 10:40:00,24.07,24.08,24.06,24.08,31600.0,20.2029,20.2113,20.1945,20.2113,31600.0
2013-07-29 10:50:00,24.08,24.1,24.07,24.09,73200.0,20.2113,20.2281,20.2029,20.2197,73200.0
2013-07-29 11:00:00,24.09,24.09,24.03,24.04,64400.0,20.2197,20.2197,20.1693,20.1777,64400.0
2013-07-29 11:10:00,24.03,24.04,23.96,23.96,92800.0,20.1693,20.1777,20.1106,20.1106,92800.0
2013-07-29 11:20:00,23.96,23.97,23.96,23.96,46800.0,20.1106,20.119,20.1106,20.1106,46800.0
2013-07-29 11:30:00,23.96,23.98,23.96,23.96,37200.0,20.1106,20.1274,20.1106,20.1106,37200.0
2013-07-29 11:40:00,23.96,23.98,23.96,23.98,42800.0,20.1106,20.1274,20.1106,20.1274,42800.0
2013-07-29 11:50:00,23.98,23.99,23.97,23.99,18400.0,20.1274,20.1358,20.119,20.1358,18400.0
2013-07-29 12:00:00,23.99,24.01,23.99,24.01,20400.0,20.1358,20.1525,20.1358,20.1525,20400.0
2013-07-29 12:10:00,24.0,24.01,23.99,24.0,46000.0,20.1442,20.1525,20.1358,20.1442,46000.0
2013-07-29 12:20:00,24.0,24.01,24.0,24.01,14800.0,20.1442,20.1525,20.1442,20.1525,14800.0
2013-07-29 12:30:00,24.0,24.01,24.0,24.01,33200.0,20.1442,20.1525,20.1442,20.1525,33200.0
2013-07-29 12:40:00,24.01,24.05,24.01,24.05,38000.0,20.1525,20.1861,20.1525,20.1861,38000.0
2013-07-29 12:50:00,24.05,24.06,24.05,24.05,45200.0,20.1861,20.1945,20.1861,20.1861,45200.0
2013-07-29 13:00:00,24.05,24.06,24.04,24.05,24800.0,20.1861,20.1945,20.1777,20.1861,24800.0
2013-07-29 13:10:00,24.04,24.05,24.04,24.04,26400.0,20.1777,20.1861,20.1777,20.1777,26400.0
2013-07-29 13:20:00,24.05,24.05,24.04,24.04,50800.0,20.1861,20.1861,20.1777,20.1777,50800.0
2013-07-29 13:30:00,24.03,24.04,24.02,24.02,30400.0,20.1693,20.1777,20.1609,20.1609,30400.0
2013-07-29 13:40:00,24.02,24.04,24.02,24.03,32400.0,20.1609,20.1777,20.1609,20.1693,32400.0
2013-07-29 13:50:00,24.03,24.05,24.03,24.04,34400.0,20.1693,20.1861,20.1693,20.1777,34400.0
2013-07-29 14:00:00,24.04,24.08,24.04,24.07,63600.0,20.1777,20.2113,20.1777,20.2029,63600.0
2013-07-29 14:10:00,24.08,24.09,24.07,24.08,43600.0,20.2113,20.2197,20.2029,20.2113,43600.0
2013-07-29 14:20:00,24.07,24.09,24.07,24.08,33200.0,20.2029,20.2197,20.2029,20.2113,33200.0
2013-07-29 14:30:00,24.09,24.1,24.07,24.07,36800.0,20.2197,20.2281,20.2029,20.2029,36800.0
2013-07-29 14:40:00,24.07,24.08,24.06,24.07,30800.0,20.2029,20.2113,20.1945,20.2029,30800.0
2013-07-29 14:50:00,24.07,24.07,24.06,24.06,18400.0,20.2029,20.2029,20.1945,20.1945,18400.0
2013-07-29 15:00:00,24.06,24.06,24.04,24.05,24000.0,20.1945,20.1945,20.1777,20.1861,24000.0
2013-07-29 15:10:00,24.05,24.05,24.02,24.03,49200.0,20.1861,20.1861,20.1609,20.1693,49200.0
2013-07-29 15:20:00,24.03,24.04,24.01,24.03,25600.0,20.1693,20.1777,20.1525,20.1693,25600.0
2013-07-29 15:30:00,24.03,24.04,24.03,24.04,33600.0,20.1693,20.1777,20.1693,20.1777,33600.0
2013-07-29 15:40:00,24.03,24.06,24.02,24.06,81600.0,20.1693,20.1945,20.1609,20.1945,81600.0
2013-07-29 15:50:00,24.06,24.06,23.99,24.03,100400.0,20.1945,20.1945,20.1358,20.1693,100400.0
2013-07-30 09:30:00,24.09,24.15,24.08,24.1,116800.0,20.2197,20.2701,20.2113,20.2281,116800.0
2013-07-30 09:40:00,24.08,24.11,24.08,24.09,20000.0,20.2113,20.2365,20.2113,20.2197,20000.0
2013-07-30 09:50:00,24.08,24.11,24.08,24.11,29600.0,20.2113,20.2365,20.2113,20.2365,29600.0
2013-07-30 10:00:00,24.1,24.15,24.1,24.13,140400.0,20.2281,20.2701,20.2281,20.2533,140400.0
2013-07-30 10:10:00,24.15,24.15,24.11,24.13,38800.0,20.2701,20.2701,20.2365,20.2533,38800.0
2013-07-30 10:20:00,24.12,24.15,24.12,24.14,65600.0,20.2449,20.2701,20.2449,20.2617,65600.0
2013-07-30 10:30:00,24.14,24.15,24.12,24.13,29600.0,20.2617,20.2701,20.2449,20.2533,29600.0
2013-07-30 10:40:00,24.13,24.14,24.12,24.14,34800.0,20.2533,20.2617,20.2449,20.2617,34800.0
2013-07-30 10:50:00,24.14,24.16,24.07,24.08,70400.0,20.2617,20.2784,20.2029,20.2113,70400.0
2013-07-30 11:00:00,24.08,24.09,24.07,24.08,37200.0,20.2113,20.2197,20.2029,20.2113,37200.0
2013-07-30 11:10:00,24.08,24.1,24.08,24.1,47600.0,20.2113,20.2281,20.2113,20.2281,47600.0
2013-07-30 11:20:00,24.1,24.11,24.09,24.1,33200.0,20.2281,20.2365,20.2197,20.2281,33200.0
2013-07-30 11:30:00,24.1,24.11,24.1,24.11,49600.0,20.2281,20.2365,20.2281,20.2365,49600.0
2013-07-30 11:40:00,24.11,24.12,24.11,24.12,28800.0,20.2365,20.2449,20.2365,20.2449,28800.0
2013-07-30 11:50:00,24.12,24.13,24.1,24.11,34800.0,20.2449,20.2533,20.2281,20.2365,34800.0
2013-07-30 12:00:00,24.11,24.11,24.1,24.1,30800.0,20.2365,20.2365,20.2281,20.2281,30800.0
2013-07-30 12:10:00,24.1,24.1,24.07,24.07,85200.0,20.2281,20.2281,20.2029,20.2029,85200.0
2013-07-30 12:20:00,24.08,24.09,24.06,24.07,33200.0,20.2113,20.2197,20.1945,20.2029,33200.0
2013-07-30 12:30:00,24.07,24.08,24.06,24.07,15200.0,20.2029,20.2113,20.1945,20.2029,15200.0
2013-07-30 12:40:00,24.07,24.09,24.07,24.08,40000.0,20.2029,20.2197,20.2029,20.2113,40000.0
2013-07-30 12:50:00,24.08,24.09,24.07,24.09,20000.0,20.2113,20.2197,20.2029,20.2197,20000.0
2013-07-30 13:00:00,24.09,24.09,24.08,24.09,30400.0,20.2197,20.2197,20.2113,20.2197,30400.0
2013-07-30 13:10:00,24.09,24.09,24.04,24.05,50400.0,20.2197,20.2197,20.1777,20.1861,50400.0
2013-07-30 13:20:00,24.05,24.05,24.02,24.02,16800.0,20.1861,20.1861,20.1609,20.1609,16800.0
2013-07-30 13:30:00,24.02,24.02,23.99,24.01,205200.0,20.1609,20.1609,20.1358,20.1525,205200.0
2013-07-30 13:40:00,24.01,24.01,23.98,24.0,116400.0,20.1525,20.1525,20.1274,20.1442,116400.0
2013-07-30 13:50:00,24.0,24.01,23.99,24.01,34800.0,20.1442,20.1525,20.1358,20.1525,34800.0
2013-07-30 14:00:00,24.01,24.02,24.0,24.0,38400.0,20.1525,20.1609,20.1442,20.1442,38400.0
2013-07-30 14:10:00,24.0,24.01,23.98,24.0,50000.0,20.1442,20.1525,20.1274,20.1442,50000.0
2013-07-30 14:20:00,24.0,24.02,24.0,24.02,26800.0,20.1442,20.1609,20.1442,20.1609,26800.0
2013-07-30 14:30:00,24.02,24.03,24.02,24.02,23600.0,20.1609,20.1693,20.1609,20.1609,23600.0
2013-07-30 14:40:00,24.03,24.03,24.01,24.02,34800.0,20.1693,20.1693,20.1525,20.1609,34800.0
2013-07-30 14:50:00,24.02,24.03,24.0,24.0,40000.0,20.1609,20.1693,20.1442,20.1442,40000.0
2013-07-30 15:00:00,24.0,24.04,23.99,24.04,40000.0,20.1442,20.1777,20.1358,20.1777,40000.0
2013-07-30 15:10:00,24.05,24.06,24.04,24.05,51600.0,20.1861,20.1945,20.1777,20.1861,51600.0
2013-07-30 15:20:00,24.05,24.06,24.04,24.05,42000.0,20.1861,20.1945,20.1777,20.1861,42000.0
2013-07-30 15:30:00,24.05,24.05,24.03,24.03,35600.0,20.1861,20.1861,20.1693,20.1693,35600.0
2013-07-30 15:40:00,24.03,24.05,24.02,24.05,125200.0,20.1693,20.1861,20.1609,20.1861,125200.0
2013-07-30 15:50:00,24.05,24.09,24.04,24.08,608000.0,20.1861,20.2197,20.1777,20.2113,608000.0
2013-07-31 09:30:00,24.15,24.23,24.15,24.21,80800.0,20.2701,20.3372,20.2701,20.3204,80800.0
2013-07-31 09:40:00,24.19,24.2,24.18,24.2,21600.0,20.3036,20.312,20.2952,20.312,21600.0
2013-07-31 09:50:00,24.21,24.22,24.2,24.22,36000.0,20.3204,20.3288,20.312,20.3288,36000.0
2013-07-31 10:00:00,24.22,24.23,24.2,24.21,16400.0,20.3288,20.3372,20.312,20.3204,16400.0
2013-07-31 10:10:00,24.2,24.25,24.2,24.24,29200.0,20.312,20.354,20.312,20.3456,29200.0
2013-07-31 10:20:00,24.23,24.27,24.22,24.26,49600.0,20.3372,20.3708,20.3288,20.3624,49600.0
2013-07-31 10:30:00,24.27,24.27,24.25,24.26,461600.0,20.3708,20.3708,20.354,20.3624,461600.0
2013-07-31 10:40:00,24.26,24.29,24.26,24.29,64000.0,20.3624,20.3876,20.3624,20.3876,64000.0
2013-07-31 10:50:00,24.28,24.29,24.26,24.28,64400.0,20.3792,20.3876,20.3624,20.3792,64400.0
2013-07-31 11:00:00,24.27,24.28,24.25,24.25,67600.0,20.3708,20.3792,20.354,20.354,67600.0
2013-07-31 11:10:00,24.25,24.25,24.24,24.25,41200.0,20.354,20.354,20.3456,20.354,41200.0
2013-07-31 11:20:00,24.25,24.25,24.23,24.23,126800.0,20.354,20.354,20.3372,20.3372,126800.0
2013-07-31 11:30:00,24.22,24.24,24.21,24.22,33600.0,20.3288,20.3456,20.3204,20.3288,33600.0
2013-07-31 11:40:00,24.21,24.22,24.2,24.2,149200.0,20.3204,20.3288,20.312,20.312,149200.0
2013-07-31 11:50:00,24.2,24.22,24.2,24.22,110800.0,20.312,20.3288,20.312,20.3288,110800.0
2013-07-31 12:00:00,24.21,24.21,24.2,24.2,10000.0,20.3204,20.3204,20.312,20.312,10000.0
2013-07-31 12:10:00,24.2,24.21,24.19,24.21,42000.0,20.312,20.3204,20.3036,20.3204,42000.0
2013-07-31 12:20:00,24.21,24.21,24.18,24.18,75600.0,20.3204,20.3204,20.2952,20.2952,75600.0
2013-07-31 12:30:00,24.18,24.18,24.16,24.16,83600.0,20.2952,20.2952,20.2784,20.2784,83600.0
2013-07-31 12:40:00,24.16,24.16,24.13,24.13,68000.0,20.2784,20.2784,20.2533,20.2533,68000.0
2013-07-31 12:50:00,24.13,24.14,24.13,24.14,42000.0,20.2533,20.2617,20.2533,20.2617,42000.0
2013-07-31 13:00:00,24.14,24.15,24.14,24.15,35600.0,20.2617,20.2701,20.2617,20.2701,35600.0
2013-07-31 13:10:00,24.14,24.17,24.14,24.16,42800.0,20.2617,20.2868,20.2617,20.2784,42800.0
2013-07-31 13:20:00,24.16,24.17,24.16,24.17,21200.0,20.2784,20.2868,20.2784,20.2868,21200.0
2013-07-31 13:30:00,24.17,24.17,24.16,24.17,23200.0,20.2868,20.2868,20.2784,20.2868,23200.0
2013-07-31 13:40:00,24.17,24.18,24.17,24.17,36400.0,20.2868,20.2952,20.2868,20.2868,36400.0
2013-07-31 13:50:00,24.17,24.19,24.17,24.18,35600.0,20.2868,20.3036,20.2868,20.2952,35600.0
2013-07-31 14:00:00,24.19,24.23,24.18,24.2,130800.0,20.3036,20.3372,20.2952,20.312,130800.0
2013-07-31 14:10:00,24.2,24.21,24.14,24.18,84800.0,20.312,20.3204,20.2617,20.2952,84800.0
2013-07-31 14:20:00,24.18,24.25,24.18,24.24,62400.0,20.2952,20.354,20.2952,20.3456,62400.0
2013-07-31 14:30:00,24.24,24.29,24.24,24.27,116400.0,20.3456,20.3876,20.3456,20.3708,116400.0
2013-07-31 14:40:00,24.28,24.31,24.28,24.3,35600.0,20.3792,20.4043,20.3792,20.396,35600.0
2013-07-31 14:50:00,24.31,24.36,24.31,24.34,95600.0,20.4043,20.4463,20.4043,20.4295,95600.0
2013-07-31 15:00:00,24.34,24.34,24.28,24.29,226400.0,20.4295,20.4295,20.3792,20.3876,226400.0
2013-07-31 15:10:00,24.29,24.3,24.26,24.27,92800.0,20.3876,20.396,20.3624,20.3708,92800.0
2013-07-31 15:20:00,24.27,24.3,24.27,24.3,120800.0,20.3708,20.396,20.3708,20.396,120800.0
2013-07-31 15:30:00,24.31,24.31,24.26,24.27,265200.0,20.4043,20.4043,20.3624,20.3708,265200.0
2013-07-31 15:40:00,24.27,24.27,24.18,24.18,168000.0,20.3708,20.3708,20.2952,20.2952,168000.0
2013-07-31 15:50:00,24.18,24.19,24.13,24.13,381600.0,20.2952,20.3036,20.2533,20.2533,381600.0
2013-08-01 09:30:00,24.35,24.41,24.34,24.37,256800.0,20.4379,20.4883,20.4295,20.4547,256800.0
2013-08-01 09:40:00,24.37,24.4,24.36,24.38,106400.0,20.4547,20.4799,20.4463,20.4631,106400.0
2013-08-01 09:50:00,24.39,24.42,24.38,24.39,71200.0,20.4715,20.4967,20.4631,20.4715,71200.0
2013-08-01 10:00:00,24.39,24.43,24.39,24.42,88000.0,20.4715,20.5051,20.4715,20.4967,88000.0
2013-08-01 10:10:00,24.42,24.45,24.42,24.42,235200.0,20.4967,20.5219,20.4967,20.4967,235200.0
2013-08-01 10:20:00,24.43,24.46,24.43,24.45,62800.0,20.5051,20.5302,20.5051,20.5219,62800.0
2013-08-01 10:30:00,24.45,24.45,24.42,24.43,68000.0,20.5219,20.5219,20.4967,20.5051,68000.0
2013-08-01 10:40:00,24.44,24.46,24.43,24.43,55600.0,20.5135,20.5302,20.5051,20.5051,55600.0
2013-08-01 10:50:00,24.43,24.44,24.41,24.43,30800.0,20.5051,20.5135,20.4883,20.5051,30800.0
2013-08-01 11:00:00,24.43,24.43,24.4,24.4,52000.0,20.5051,20.5051,20.4799,20.4799,52000.0
2013-08-01 11:10:00,24.4,24.4,24.36,24.38,40400.0,20.4799,20.4799,20.4463,20.4631,40400.0
2013-08-01 11:20:00,24.38,24.39,24.37,24.38,35600.0,20.4631,20.4715,20.4547,20.4631,35600.0
2013-08-01 11:30:00,24.39,24.42,24.39,24.41,42400.0,20.4715,20.4967,20.4715,20.4883,42400.0
2013-08-01 11:40:00,24.41,24.43,24.39,24.43,88400.0,20.4883,20.5051,20.4715,20.5051,88400.0
2013-08-01 11:50:00,24.43,24.43,24.41,24.42,67200.0,20.5051,20.5051,20.4883,20.4967,67200.0
2013-08-01 12:00:00,24.43,24.43,24.4,24.42,50800.0,20.5051,20.5051,20.4799,20.4967,50800.0
2013-08-01 12:10:00,24.42,24.45,24.41,24.45,53600.0,20.4967,20.5219,20.4883,20.5219,53600.0
2013-08-01 12:20:00,24.44,24.45,24.43,24.44,22000.0,20.5135,20.5219,20.5051,20.5135,22000.0
2013-08-01 12:30:00,24.44,24.44,24.41,24.41,34400.0,20.5135,20.5135,20.4883,20.4883,34400.0
2013-08-01 12:40:00,24.41,24.43,24.41,24.42,47600.0,20.4883,20.5051,20.4883,20.4967,47600.0
2013-08-01 12:50:00,24.43,24.44,24.42,24.44,38400.0,20.5051,20.5135,20.4967,20.5135,38400.0
2013-08-01 13:00:00,24.43,24.44,24.41,24.41,46400.0,20.5051,20.5135,20.4883,20.4883,46400.0
2013-08-01 13:10:00,24.41,24.42,24.41,24.42,44000.0,20.4883,20.4967,20.4883,20.4967,44000.0
2013-08-01 13:20:00,24.42,24.42,24.4,24.4,68400.0,20.4967,20.4967,20.4799,20.4799,68400.0
2013-08-01 13:30:00,24.39,24.4,24.39,24.4,24800.0,20.4715,20.4799,20.4715,20.4799,24800.0
2013-08-01 13:40:00,24.4,24.41,24.39,24.41,42000.0,20.4799,20.4883,20.4715,20.4883,42000.0
2013-08-01 13:50:00,24.41,24.43,24.41,24.42,51600.0,20.4883,20.5051,20.4883,20.4967,51600.0
2013-08-01 14:00:00,24.42,24.43,24.41,24.43,62000.0,20.4967,20.5051,20.4883,20.5051,62000.0
2013-08-01 14:10:00,24.43,24.43,24.41,24.42,97200.0,20.5051,20.5051,20.4883,20.4967,97200.0
2013-08-01 14:20:00,24.42,24.43,24.41,24.43,88000.0,20.4967,20.5051,20.4883,20.5051,88000.0
2013-08-01 14:30:00,24.43,24.44,24.42,24.43,44000.0,20.5051,20.5135,20.4967,20.5051,44000.0
2013-08-01 14:40:00,24.44,24.45,24.42,24.43,82800.0,20.5135,20.5219,20.4967,20.5051,82800.0
2013-08-01 14:50:00,24.43,24.45,24.43,24.43,70400.0,20.5051,20.5219,20.5051,20.5051,70400.0
2013-08-01 15:00:00,24.43,24.44,24.42,24.43,54400.0,20.5051,20.5135,20.4967,20.5051,54400.0
2013-08-01 15:10:00,24.43,24.44,24.41,24.41,68000.0,20.5051,20.5135,20.4883,20.4883,68000.0
2013-08-01 15:20:00,24.42,24.43,24.39,24.42,100000.0,20.4967,20.5051,20.4715,20.4967,100000.0
2013-08-01 15:30:00,24.43,24.47,24.42,24.46,94000.0,20.5051,20.5386,20.4967,20.5302,94000.0
2013-08-01 15:40:00,24.47,24.49,24.46,24.49,136000.0,20.5386,20.5554,20.5302,20.5554,136000.0
2013-08-01 15:50:00,24.49,24.5,24.45,24.45,260400.0,20.5554,20.5638,20.5219,20.5219,260400.0
2013-08-02 09:30:00,24.39,24.4,24.31,24.35,134800.0,20.4715,20.4799,20.4043,20.4379,134800.0
2013-08-02 09:40:00,24.34,24.36,24.31,24.36,81600.0,20.4295,20.4463,20.4043,20.4463,81600.0
2013-08-02 09:50:00,24.36,24.4,24.36,24.39,49200.0,20.4463,20.4799,20.4463,20.4715,49200.0
2013-08-02 10:00:00,24.39,24.43,24.38,24.43,92400.0,20.4715,20.5051,20.4631,20.5051,92400.0
2013-08-02 10:10:00,24.43,24.45,24.42,24.45,41200.0,20.5051,20.5219,20.4967,20.5219,41200.0
2013-08-02 10:20:00,24.46,24.46,24.43,24.45,93200.0,20.5302,20.5302,20.5051,20.5219,93200.0
2013-08-02 10:30:00,24.44,24.44,24.42,24.42,52400.0,20.5135,20.5135,20.4967,20.4967,52400.0
2013-08-02 10:40:00,24.42,24.43,24.4,24.41,46400.0,20.4967,20.5051,20.4799,20.4883,46400.0
2013-08-02 10:50:00,24.4,24.41,24.38,24.38,73200.0,20.4799,20.4883,20.4631,20.4631,73200.0
2013-08-02 11:00:00,24.39,24.39,24.36,24.37,45200.0,20.4715,20.4715,20.4463,20.4547,45200.0
2013-08-02 11:10:00,24.37,24.39,24.36,24.39,88800.0,20.4547,20.4715,20.4463,20.4715,88800.0
2013-08-02 11:20:00,24.39,24.42,24.39,24.41,32400.0,20.4715,20.4967,20.4715,20.4883,32400.0
2013-08-02 11:30:00,24.41,24.42,24.4,24.41,38800.0,20.4883,20.4967,20.4799,20.4883,38800.0
2013-08-02 11:40:00,24.41,24.42,24.39,24.4,38000.0,20.4883,20.4967,20.4715,20.4799,38000.0
2013-08-02 11:50:00,24.4,24.42,24.4,24.42,340000.0,20.4799,20.4967,20.4799,20.4967,340000.0
2013-08-02 12:00:00,24.42,24.43,24.41,24.42,168800.0,20.4967,20.5051,20.4883,20.4967,168800.0
2013-08-02 12:10:00,24.42,24.43,24.42,24.43,63200.0,20.4967,20.5051,20.4967,20.5051,63200.0
2013-08-02 12:20:00,24.42,24.43,24.41,24.42,46400.0,20.4967,20.5051,20.4883,20.4967,46400.0
2013-08-02 12:30:00,24.42,24.43,24.41,24.43,27200.0,20.4967,20.5051,20.4883,20.5051,27200.0
2013-08-02 12:40:00,24.43,24.45,24.43,24.45,42400.0,20.5051,20.5219,20.5051,20.5219,42400.0
2013-08-02 12:50:00,24.45,24.46,24.44,24.44,31200.0,20.5219,20.5302,20.5135,20.5135,31200.0
2013-08-02 13:00:00,24.45,24.45,24.43,24.44,19600.0,20.5219,20.5219,20.5051,20.5135,19600.0
2013-08-02 13:10:00,24.44,24.47,24.44,24.47,76400.0,20.5135,20.5386,20.5135,20.5386,76400.0
2013-08-02 13:20:00,24.46,24.48,24.46,24.46,42000.0,20.5302,20.547,20.5302,20.5302,42000.0
2013-08-02 13:30:00,24.45,24.46,24.43,24.43,34000.0,20.5219,20.5302,20.5051,20.5051,34000.0
2013-08-02 13:40:00,24.43,24.45,24.43,24.45,44400.0,20.5051,20.5219,20.5051,20.5219,44400.0
2013-08-02 13:50:00,24.44,24.46,24.43,24.43,56400.0,20.5135,20.5302,20.5051,20.5051,56400.0
2013-08-02 14:00:00,24.44,24.46,24.44,24.45,20000.0,20.5135,20.5302,20.5135,20.5219,20000.0
2013-08-02 14:10:00,24.46,24.46,24.45,24.45,20800.0,20.5302,20.5302,20.5219,20.5219,20800.0
2013-08-02 14:20:00,24.45,24.46,24.44,24.46,30800.0,20.5219,20.5302,20.5135,20.5302,30800.0
2013-08-02 14:30:00,24.45,24.47,24.43,24.46,46400.0,20.5219,20.5386,20.5051,20.5302,46400.0
2013-08-02 14:40:00,24.46,24.48,24.46,24.46,162800.0,20.5302,20.547,20.5302,20.5302,162800.0
2013-08-02 14:50:00,24.46,24.47,24.45,24.46,56400.0,20.5302,20.5386,20.5219,20.5302,56400.0
2013-08-02 15:00:00,24.47,24.47,24.46,24.46,28400.0,20.5386,20.5386,20.5302,20.5302,28400.0
2013-08-02 15:10:00,24.46,24.47,24.46,24.46,40400.0,20.5302,20.5386,20.5302,20.5302,40400.0
2013-08-02 15:20:00,24.46,24.46,24.45,24.46,43600.0,20.5302,20.5302,20.5219,20.5302,43600.0
2013-08-02 15:30:00,24.45,24.46,24.45,24.45,42000.0,20.5219,20.5302,20.5219,20.5219,42000.0
2013-08-02 15:40:00,24.45,24.48,24.45,24.46,51200.0,20.5219,20.547,20.5219,20.5302,51200.0
2013-08-02 15:50:00,24.46,24.47,24.44,24.46,162800.0,20.5302,20.5386,20.5135,20.5302,162800.0
2013-08-05 09:30:00,24.43,24.45,24.42,24.43,116000.0,20.5051,20.5219,20.4967,20.5051,116000.0
2013-08-05 09:40:00,24.42,24.45,24.41,24.43,48800.0,20.4967,20.5219,20.4883,20.5051,48800.0
2013-08-05 09:50:00,24.43,24.48,24.42,24.48,47200.0,20.5051,20.547,20.4967,20.547,47200.0
2013-08-05 10:00:00,24.49,24.5,24.47,24.48,38800.0,20.5554,20.5638,20.5386,20.547,38800.0
2013-08-05 10:10:00,24.48,24.5,24.47,24.49,130000.0,20.547,20.5638,20.5386,20.5554,130000.0
2013-08-05 10:20:00,24.48,24.5,24.48,24.5,27600.0,20.547,20.5638,20.547,20.5638,27600.0
2013-08-05 10:30:00,24.49,24.54,24.49,24.54,46800.0,20.5554,20.5974,20.5554,20.5974,46800.0
2013-08-05 10:40:00,24.54,24.59,24.54,24.58,50400.0,20.5974,20.6394,20.5974,20.631,50400.0
2013-08-05 10:50:00,24.58,24.58,24.55,24.55,22400.0,20.631,20.631,20.6058,20.6058,22400.0
2013-08-05 11:00:00,24.55,24.57,24.55,24.57,27600.0,20.6058,20.6226,20.6058,20.6226,27600.0
2013-08-05 11:10:00,24.56,24.56,24.55,24.56,22400.0,20.6142,20.6142,20.6058,20.6142,22400.0
2013-08-05 11:20:00,24.56,24.57,24.55,24.56,29600.0,20.6142,20.6226,20.6058,20.6142,29600.0
2013-08-05 11:30:00,24.56,24.56,24.54,24.56,18000.0,20.6142,20.6142,20.5974,20.6142,18000.0
2013-08-05 11:40:00,24.55,24.56,24.55,24.55,137200.0,20.6058,20.6142,20.6058,20.6058,137200.0
2013-08-05 11:50:00,24.56,24.57,24.55,24.57,23600.0,20.6142,20.6226,20.6058,20.6226,23600.0
2013-08-05 12:00:00,24.56,24.57,24.56,24.56,22400.0,20.6142,20.6226,20.6142,20.6142,22400.0
2013-08-05 12:10:00,24.56,24.58,24.56,24.58,45200.0,20.6142,20.631,20.6142,20.631,45200.0
2013-08-05 12:20:00,24.58,24.58,24.57,24.57,8800.0,20.631,20.631,20.6226,20.6226,8800.0
2013-08-05 12:30:00,24.57,24.57,24.54,24.55,24400.0,20.6226,20.6226,20.5974,20.6058,24400.0
2013-08-05 12:40:00,24.54,24.54,24.53,24.54,22800.0,20.5974,20.5974,20.589,20.5974,22800.0
2013-08-05 12:50:00,24.54,24.55,24.54,24.54,34000.0,20.5974,20.6058,20.5974,20.5974,34000.0
2013-08-05 13:00:00,24.54,24.54,24.51,24.52,35600.0,20.5974,20.5974,20.5722,20.5806,35600.0
2013-08-05 13:10:00,24.52,24.52,24.5,24.51,36400.0,20.5806,20.5806,20.5638,20.5722,36400.0
2013-08-05 13:20:00,24.51,24.52,24.51,24.52,31200.0,20.5722,20.5806,20.5722,20.5806,31200.0
2013-08-05 13:30:00,24.52,24.52,24.5,24.5,38000.0,20.5806,20.5806,20.5638,20.5638,38000.0
2013-08-05 13:40:00,24.5,24.51,24.5,24.5,38400.0,20.5638,20.5722,20.5638,20.5638,38400.0
2013-08-05 13:50:00,24.5,24.52,24.5,24.52,15200.0,20.5638,20.5806,20.5638,20.5806,15200.0
2013-08-05 14:00:00,24.51,24.52,24.5,24.51,16800.0,20.5722,20.5806,20.5638,20.5722,16800.0
2013-08-05 14:10:00,24.51,24.53,24.51,24.53,17600.0,20.5722,20.589,20.5722,20.589,17600.0
2013-08-05 14:20:00,24.52,24.53,24.51,24.53,16400.0,20.5806,20.589,20.5722,20.589,16400.0
2013-08-05 14:30:00,24.53,24.53,24.52,24.53,19600.0,20.589,20.589,20.5806,20.589,19600.0
2013-08-05 14:40:00,24.53,24.53,24.5,24.52,34000.0,20.589,20.589,20.5638,20.5806,34000.0
2013-08-05 14:50:00,24.51,24.51,24.5,24.5,282400.0,20.5722,20.5722,20.5638,20.5638,282400.0
2013-08-05 15:00:00,24.5,24.5,24.49,24.5,68800.0,20.5638,20.5638,20.5554,20.5638,68800.0
2013-08-05 15:10:00,24.49,24.5,24.49,24.5,290000.0,20.5554,20.5638,20.5554,20.5638,290000.0
2013-08-05 15:20:00,24.5,24.53,24.5,24.53,295600.0,20.5638,20.589,20.5638,20.589,295600.0
2013-08-05 15:30:00,24.53,24.54,24.52,24.52,89200.0,20.589,20.5974,20.5806,20.5806,89200.0
2013-08-05 15:40:00,24.52,24.54,24.52,24.53,95600.0,20.5806,20.5974,20.5806,20.589,95600.0
2013-08-05 15:50:00,24.53,24.57,24.53,24.57,188400.0,20.589,20.6226,20.589,20.6226,188400.0
2013-08-06 09:30:00,24.54,24.54,24.49,24.53,57200.0,20.5974,20.5974,20.5554,20.589,57200.0
2013-08-06 09:40:00,24.53,24.53,24.45,24.45,114800.0,20.589,20.589,20.5219,20.5219,114800.0
2013-08-06 09:50:00,24.46,24.46,24.41,24.44,56800.0,20.5302,20.5302,20.4883,20.5135,56800.0
2013-08-06 10:00:00,24.43,24.43,24.39,24.4,48800.0,20.5051,20.5051,20.4715,20.4799,48800.0
2013-08-06 10:10:00,24.39,24.41,24.39,24.41,22400.0,20.4715,20.4883,20.4715,20.4883,22400.0
2013-08-06 10:20:00,24.41,24.42,24.39,24.39,25200.0,20.4883,20.4967,20.4715,20.4715,25200.0
2013-08-06 10:30:00,24.38,24.38,24.33,24.34,82000.0,20.4631,20.4631,20.4211,20.4295,82000.0
2013-08-06 10:40:00,24.35,24.35,24.32,24.34,45600.0,20.4379,20.4379,20.4127,20.4295,45600.0
2013-08-06 10:50:00,24.34,24.34,24.31,24.31,36800.0,20.4295,20.4295,20.4043,20.4043,36800.0
2013-08-06 11:00:00,24.3,24.32,24.29,24.3,52400.0,20.396,20.4127,20.3876,20.396,52400.0
2013-08-06 11:10:00,24.3,24.33,24.3,24.32,66800.0,20.396,20.4211,20.396,20.4127,66800.0
2013-08-06 11:20:00,24.32,24.36,24.32,24.36,92800.0,20.4127,20.4463,20.4127,20.4463,92800.0
2013-08-06 11:30:00,24.36,24.36,24.34,24.34,50000.0,20.4463,20.4463,20.4295,20.4295,50000.0
2013-08-06 11:40:00,24.34,24.35,24.34,24.35,17600.0,20.4295,20.4379,20.4295,20.4379,17600.0
2013-08-06 11:50:00,24.35,24.36,24.34,24.36,26000.0,20.4379,20.4463,20.4295,20.4463,26000.0
2013-08-06 12:00:00,24.36,24.38,24.36,24.36,38400.0,20.4463,20.4631,20.4463,20.4463,38400.0
2013-08-06 12:10:00,24.36,24.36,24.33,24.33,62800.0,20.4463,20.4463,20.4211,20.4211,62800.0
2013-08-06 12:20:00,24.33,24.35,24.33,24.34,20400.0,20.4211,20.4379,20.4211,20.4295,20400.0
2013-08-06 12:30:00,24.35,24.35,24.34,24.35,55200.0,20.4379,20.4379,20.4295,20.4379,55200.0
2013-08-06 12:40:00,24.35,24.37,24.34,24.37,35200.0,20.4379,20.4547,20.4295,20.4547,35200.0
2013-08-06 12:50:00,24.37,24.38,24.36,24.38,35600.0,20.4547,20.4631,20.4463,20.4631,35600.0
2013-08-06 13:00:00,24.38,24.38,24.36,24.36,19600.0,20.4631,20.4631,20.4463,20.4463,19600.0
2013-08-06 13:10:00,24.36,24.37,24.36,24.36,15600.0,20.4463,20.4547,20.4463,20.4463,15600.0
2013-08-06 13:20:00,24.37,24.38,24.36,24.36,14400.0,20.4547,20.4631,20.4463,20.4463,14400.0
2013-08-06 13:30:00,24.37,24.37,24.34,24.34,22400.0,20.4547,20.4547,20.4295,20.4295,22400.0
2013-08-06 13:40:00,24.35,24.35,24.33,24.33,20000.0,20.4379,20.4379,20.4211,20.4211,20000.0
2013-08-06 13:50:00,24.33,24.35,24.33,24.35,30400.0,20.4211,20.4379,20.4211,20.4379,30400.0
2013-08-06 14:00:00,24.34,24.34,24.33,24.33,16400.0,20.4295,20.4295,20.4211,20.4211,16400.0
2013-08-06 14:10:00,24.34,24.34,24.32,24.32,28800.0,20.4295,20.4295,20.4127,20.4127,28800.0
2013-08-06 14:20:00,24.33,24.36,24.32,24.35,29600.0,20.4211,20.4463,20.4127,20.4379,29600.0
2013-08-06 14:30:00,24.35,24.36,24.34,24.35,50000.0,20.4379,20.4463,20.4295,20.4379,50000.0
2013-08-06 14:40:00,24.34,24.34,24.32,24.32,74000.0,20.4295,20.4295,20.4127,20.4127,74000.0
2013-08-06 14:50:00,24.33,24.35,24.33,24.34,53200.0,20.4211,20.4379,20.4211,20.4295,53200.0
2013-08-06 15:00:00,24.35,24.35,24.34,24.34,76800.0,20.4379,20.4379,20.4295,20.4295,76800.0
2013-08-06 15:10:00,24.34,24.36,24.34,24.36,98800.0,20.4295,20.4463,20.4295,20.4463,98800.0
2013-08-06 15:20:00,24.36,24.37,24.36,24.37,77200.0,20.4463,20.4547,20.4463,20.4547,77200.0
2013-08-06 15:30:00,24.37,24.37,24.35,24.36,95200.0,20.4547,20.4547,20.4379,20.4463,95200.0
2013-08-06 15:40:00,24.36,24.38,24.36,24.36,103200.0,20.4463,20.4631,20.4463,20.4463,103200.0
2013-08-06 15:50:00,24.36,24.36,24.34,24.36,144000.0,20.4463,20.4463,20.4295,20.4463,144000.0
2013-08-07 09:30:00,24.26,24.39,24.25,24.28,92000.0,20.3624,20.4715,20.354,20.3792,92000.0
2013-08-07 09:40:00,24.25,24.32,24.25,24.31,46800.0,20.354,20.4127,20.354,20.4043,46800.0
2013-08-07 09:50:00,24.32,24.32,24.21,24.23,77200.0,20.4127,20.4127,20.3204,20.3372,77200.0
2013-08-07 10:00:00,24.23,24.23,24.18,24.2,81200.0,20.3372,20.3372,20.2952,20.312,81200.0
2013-08-07 10:10:00,24.2,24.21,24.17,24.19,68800.0,20.312,20.3204,20.2868,20.3036,68800.0
2013-08-07 10:20:00,24.2,24.2,24.16,24.18,34800.0,20.312,20.312,20.2784,20.2952,34800.0
2013-08-07 10:30:00,24.16,24.18,24.16,24.16,39600.0,20.2784,20.2952,20.2784,20.2784,39600.0
2013-08-07 10:40:00,24.16,24.21,24.16,24.21,27600.0,20.2784,20.3204,20.2784,20.3204,27600.0
2013-08-07 10:50:00,24.21,24.23,24.21,24.22,49200.0,20.3204,20.3372,20.3204,20.3288,49200.0
2013-08-07 11:00:00,24.22,24.23,24.22,24.22,38400.0,20.3288,20.3372,20.3288,20.3288,38400.0
2013-08-07 11:10:00,24.22,24.23,24.21,24.21,51600.0,20.3288,20.3372,20.3204,20.3204,51600.0
2013-08-07 11:20:00,24.21,24.21,24.2,24.2,15600.0,20.3204,20.3204,20.312,20.312,15600.0
2013-08-07 11:30:00,24.2,24.2,24.19,24.19,22800.0,20.312,20.312,20.3036,20.3036,22800.0
2013-08-07 11:40:00,24.18,24.2,24.18,24.18,53200.0,20.2952,20.312,20.2952,20.2952,53200.0
2013-08-07 11:50:00,24.19,24.21,24.19,24.19,19200.0,20.3036,20.3204,20.3036,20.3036,19200.0
2013-08-07 12:00:00,24.2,24.2,24.18,24.18,30000.0,20.312,20.312,20.2952,20.2952,30000.0
2013-08-07 12:10:00,24.18,24.19,24.18,24.18,28000.0,20.2952,20.3036,20.2952,20.2952,28000.0
2013-08-07 12:20:00,24.18,24.19,24.17,24.18,22000.0,20.2952,20.3036,20.2868,20.2952,22000.0
2013-08-07 12:30:00,24.17,24.2,24.16,24.2,23200.0,20.2868,20.312,20.2784,20.312,23200.0
2013-08-07 12:40:00,24.19,24.2,24.19,24.19,13600.0,20.3036,20.312,20.3036,20.3036,13600.0
2013-08-07 12:50:00,24.19,24.2,24.19,24.19,14400.0,20.3036,20.312,20.3036,20.3036,14400.0
2013-08-07 13:00:00,24.19,24.2,24.19,24.2,32400.0,20.3036,20.312,20.3036,20.312,32400.0
2013-08-07 13:10:00,24.21,24.21,24.2,24.21,22000.0,20.3204,20.3204,20.312,20.3204,22000.0
2013-08-07 13:20:00,24.21,24.22,24.21,24.22,42400.0,20.3204,20.3288,20.3204,20.3288,42400.0
2013-08-07 13:30:00,24.23,24.23,24.21,24.21,40400.0,20.3372,20.3372,20.3204,20.3204,40400.0
2013-08-07 13:40:00,24.21,24.21,24.19,24.19,39600.0,20.3204,20.3204,20.3036,20.3036,39600.0
2013-08-07 13:50:00,24.19,24.2,24.18,24.19,44800.0,20.3036,20.312,20.2952,20.3036,44800.0
2013-08-07 14:00:00,24.19,24.2,24.18,24.18,70400.0,20.3036,20.312,20.2952,20.2952,70400.0
2013-08-07 14:10:00,24.17,24.2,24.17,24.18,124400.0,20.2868,20.312,20.2868,20.2952,124400.0
2013-08-07 14:20:00,24.18,24.18,24.16,24.17,36000.0,20.2952,20.2952,20.2784,20.2868,36000.0
2013-08-07 14:30:00,24.18,24.19,24.18,24.18,76400.0,20.2952,20.3036,20.2952,20.2952,76400.0
2013-08-07 14:40:00,24.18,24.19,24.18,24.18,44400.0,20.2952,20.3036,20.2952,20.2952,44400.0
2013-08-07 14:50:00,24.18,24.21,24.17,24.2,45600.0,20.2952,20.3204,20.2868,20.312,45600.0
2013-08-07 15:00:00,24.2,24.21,24.18,24.2,37200.0,20.312,20.3204,20.2952,20.312,37200.0
2013-08-07 15:10:00,24.2,24.22,24.2,24.22,50800.0,20.312,20.3288,20.312,20.3288,50800.0
2013-08-07 15:20:00,24.21,24.22,24.2,24.21,275200.0,20.3204,20.3288,20.312,20.3204,275200.0
2013-08-07 15:30:00,24.21,24.22,24.2,24.22,242400.0,20.3204,20.3288,20.312,20.3288,242400.0
2013-08-07 15:40:00,24.22,24.23,24.21,24.23,109600.0,20.3288,20.3372,20.3204,20.3372,109600.0
2013-08-07 15:50:00,24.22,24.23,24.18,24.2,174400.0,20.3288,20.3372,20.2952,20.312,174400.0
2013-08-08 09:30:00,24.32,24.4,24.32,24.36,95600.0,20.4127,20.4799,20.4127,20.4463,95600.0
2013-08-08 09:40:00,24.38,24.38,24.3,24.3,77600.0,20.4631,20.4631,20.396,20.396,77600.0
2013-08-08 09:50:00,24.31,24.32,24.28,24.32,48400.0,20.4043,20.4127,20.3792,20.4127,48400.0
2013-08-08 10:00:00,24.31,24.32,24.25,24.25,50400.0,20.4043,20.4127,20.354,20.354,50400.0
2013-08-08 10:10:00,24.25,24.25,24.23,24.24,25600.0,20.354,20.354,20.3372,20.3456,25600.0
2013-08-08 10:20:00,24.24,24.27,24.24,24.26,36000.0,20.3456,20.3708,20.3456,20.3624,36000.0
2013-08-08 10:30:00,24.24,24.24,24.21,24.22,18800.0,20.3456,20.3456,20.3204,20.3288,18800.0
2013-08-08 10:40:00,24.23,24.23,24.2,24.23,24000.0,20.3372,20.3372,20.312,20.3372,24000.0
2013-08-08 10:50:00,24.23,24.26,24.23,24.25,52400.0,20.3372,20.3624,20.3372,20.354,52400.0
2013-08-08 11:00:00,24.25,24.26,24.24,24.25,102400.0,20.354,20.3624,20.3456,20.354,102400.0
2013-08-08 11:10:00,24.25,24.26,24.24,24.24,29200.0,20.354,20.3624,20.3456,20.3456,29200.0
2013-08-08 11:20:00,24.25,24.27,24.25,24.25,40400.0,20.354,20.3708,20.354,20.354,40400.0
2013-08-08 11:30:00,24.27,24.29,24.27,24.29,42400.0,20.3708,20.3876,20.3708,20.3876,42400.0
2013-08-08 11:40:00,24.29,24.3,24.27,24.28,23600.0,20.3876,20.396,20.3708,20.3792,23600.0
2013-08-08 11:50:00,24.28,24.29,24.28,24.29,59200.0,20.3792,20.3876,20.3792,20.3876,59200.0
2013-08-08 12:00:00,24.3,24.31,24.29,24.29,22800.0,20.396,20.4043,20.3876,20.3876,22800.0
2013-08-08 12:10:00,24.29,24.32,24.28,24.31,30000.0,20.3876,20.4127,20.3792,20.4043,30000.0
2013-08-08 12:20:00,24.32,24.33,24.32,24.32,35600.0,20.4127,20.4211,20.4127,20.4127,35600.0
2013-08-08 12:30:00,24.32,24.34,24.32,24.32,40000.0,20.4127,20.4295,20.4127,20.4127,40000.0
2013-08-08 12:40:00,24.32,24.33,24.31,24.31,59600.0,20.4127,20.4211,20.4043,20.4043,59600.0
2013-08-08 12:50:00,24.32,24.32,24.3,24.31,28000.0,20.4127,20.4127,20.396,20.4043,28000.0
2013-08-08 13:00:00,24.31,24.33,24.31,24.31,103200.0,20.4043,20.4211,20.4043,20.4043,103200.0
2013-08-08 13:10:00,24.31,24.31,24.29,24.29,19600.0,20.4043,20.4043,20.3876,20.3876,19600.0
2013-08-08 13:20:00,24.29,24.31,24.29,24.3,44800.0,20.3876,20.4043,20.3876,20.396,44800.0
2013-08-08 13:30:00,24.31,24.32,24.3,24.31,67200.0,20.4043,20.4127,20.396,20.4043,67200.0
2013-08-08 13:40:00,24.3,24.31,24.3,24.31,51600.0,20.396,20.4043,20.396,20.4043,51600.0
2013-08-08 13:50:00,24.31,24.31,24.3,24.31,166400.0,20.4043,20.4043,20.396,20.4043,166400.0
2013-08-08 14:00:00,24.32,24.33,24.31,24.31,36400.0,20.4127,20.4211,20.4043,20.4043,36400.0
2013-08-08 14:10:00,24.31,24.32,24.31,24.32,83600.0,20.4043,20.4127,20.4043,20.4127,83600.0
2013-08-08 14:20:00,24.33,24.36,24.32,24.35,20800.0,20.4211,20.4463,20.4127,20.4379,20800.0
2013-08-08 14:30:00,24.36,24.36,24.34,24.35,53200.0,20.4463,20.4463,20.4295,20.4379,53200.0
2013-08-08 14:40:00,24.35,24.36,24.34,24.34,22800.0,20.4379,20.4463,20.4295,20.4295,22800.0
2013-08-08 14:50:00,24.34,24.34,24.33,24.34,38000.0,20.4295,20.4295,20.4211,20.4295,38000.0
2013-08-08 15:00:00,24.35,24.36,24.34,24.35,60800.0,20.4379,20.4463,20.4295,20.4379,60800.0
2013-08-08 15:10:00,24.35,24.35,24.32,24.32,57600.0,20.4379,20.4379,20.4127,20.4127,57600.0
2013-08-08 15:20:00,24.32,24.32,24.31,24.32,49200.0,20.4127,20.4127,20.4043,20.4127,49200.0
2013-08-08 15:30:00,24.33,24.34,24.33,24.34,47200.0,20.4211,20.4295,20.4211,20.4295,47200.0
2013-08-08 15:40:00,24.34,24.35,24.34,24.35,74400.0,20.4295,20.4379,20.4295,20.4379,74400.0
2013-08-08 15:50:00,24.34,24.35,24.3,24.31,200000.0,20.4295,20.4379,20.396,20.4043,200000.0
2013-08-09 09:30:00,24.28,24.33,24.26,24.33,364400.0,20.3792,20.4211,20.3624,20.4211,364400.0
2013-08-09 09:40:00,24.34,24.38,24.33,24.38,32400.0,20.4295,20.4631,20.4211,20.4631,32400.0
2013-08-09 09:50:00,24.37,24.38,24.35,24.36,13200.0,20.4547,20.4631,20.4379,20.4463,13200.0
2013-08-09 10:00:00,24.37,24.37,24.3,24.3,21600.0,20.4547,20.4547,20.396,20.396,21600.0
2013-08-09 10:10:00,24.32,24.32,24.29,24.3,50000.0,20.4127,20.4127,20.3876,20.396,50000.0
2013-08-09 10:20:00,24.29,24.32,24.28,24.3,41600.0,20.3876,20.4127,20.3792,20.396,41600.0
2013-08-09 10:30:00,24.3,24.32,24.3,24.31,17200.0,20.396,20.4127,20.396,20.4043,17200.0
2013-08-09 10:40:00,24.31,24.36,24.31,24.34,25600.0,20.4043,20.4463,20.4043,20.4295,25600.0
2013-08-09 10:50:00,24.35,24.35,24.28,24.3,51600.0,20.4379,20.4379,20.3792,20.396,51600.0
2013-08-09 11:00:00,24.29,24.29,24.21,24.24,99600.0,20.3876,20.3876,20.3204,20.3456,99600.0
2013-08-09 11:10:00,24.23,24.25,24.23,24.24,28000.0,20.3372,20.354,20.3372,20.3456,28000.0
2013-08-09 11:20:00,24.23,24.23,24.18,24.21,126800.0,20.3372,20.3372,20.2952,20.3204,126800.0
2013-08-09 11:30:00,24.2,24.24,24.2,24.23,7600.0,20.312,20.3456,20.312,20.3372,7600.0
2013-08-09 11:40:00,24.24,24.27,24.24,24.27,38000.0,20.3456,20.3708,20.3456,20.3708,38000.0
2013-08-09 11:50:00,24.27,24.3,24.27,24.29,32800.0,20.3708,20.396,20.3708,20.3876,32800.0
2013-08-09 12:00:00,24.29,24.29,24.27,24.29,20000.0,20.3876,20.3876,20.3708,20.3876,20000.0
2013-08-09 12:10:00,24.29,24.33,24.29,24.32,18400.0,20.3876,20.4211,20.3876,20.4127,18400.0
2013-08-09 12:20:00,24.32,24.33,24.31,24.33,10000.0,20.4127,20.4211,20.4043,20.4211,10000.0
2013-08-09 12:30:00,24.34,24.36,24.34,24.35,16000.0,20.4295,20.4463,20.4295,20.4379,16000.0
2013-08-09 12:40:00,24.36,24.36,24.35,24.35,5200.0,20.4463,20.4463,20.4379,20.4379,5200.0
2013-08-09 12:50:00,24.35,24.35,24.34,24.34,12800.0,20.4379,20.4379,20.4295,20.4295,12800.0
2013-08-09 13:00:00,24.34,24.34,24.33,24.34,9600.0,20.4295,20.4295,20.4211,20.4295,9600.0
2013-08-09 13:10:00,24.35,24.35,24.34,24.35,14000.0,20.4379,20.4379,20.4295,20.4379,14000.0
2013-08-09 13:20:00,24.36,24.38,24.36,24.37,36400.0,20.4463,20.4631,20.4463,20.4547,36400.0
2013-08-09 13:30:00,24.38,24.38,24.37,24.37,122400.0,20.4631,20.4631,20.4547,20.4547,122400.0
2013-08-09 13:40:00,24.37,24.38,24.36,24.36,62400.0,20.4547,20.4631,20.4463,20.4463,62400.0
2013-08-09 13:50:00,24.36,24.39,24.36,24.37,78800.0,20.4463,20.4715,20.4463,20.4547,78800.0
2013-08-09 14:00:00,24.37,24.38,24.35,24.35,73600.0,20.4547,20.4631,20.4379,20.4379,73600.0
2013-08-09 14:10:00,24.36,24.38,24.35,24.38,51200.0,20.4463,20.4631,20.4379,20.4631,51200.0
2013-08-09 14:20:00,24.38,24.39,24.36,24.38,19600.0,20.4631,20.4715,20.4463,20.4631,19600.0
2013-08-09 14:30:00,24.38,24.38,24.33,24.34,122000.0,20.4631,20.4631,20.4211,20.4295,122000.0
2013-08-09 14:40:00,24.34,24.35,24.34,24.35,86000.0,20.4295,20.4379,20.4295,20.4379,86000.0
2013-08-09 14:50:00,24.35,24.36,24.34,24.35,62000.0,20.4379,20.4463,20.4295,20.4379,62000.0
2013-08-09 15:00:00,24.36,24.37,24.34,24.35,26400.0,20.4463,20.4547,20.4295,20.4379,26400.0
2013-08-09 15:10:00,24.35,24.36,24.34,24.36,22000.0,20.4379,20.4463,20.4295,20.4463,22000.0
2013-08-09 15:20:00,24.36,24.37,24.35,24.35,17200.0,20.4463,20.4547,20.4379,20.4379,17200.0
2013-08-09 15:30:00,24.35,24.36,24.33,24.34,29200.0,20.4379,20.4463,20.4211,20.4295,29200.0
2013-08-09 15:40:00,24.35,24.35,24.32,24.34,40400.0,20.4379,20.4379,20.4127,20.4295,40400.0
2013-08-09 15:50:00,24.33,24.33,24.3,24.3,217600.0,20.4211,20.4211,20.396,20.396,217600.0
2013-08-12 09:30:00,24.16,24.29,24.13,24.28,69200.0,20.2784,20.3876,20.2533,20.3792,69200.0
2013-08-12 09:40:00,24.29,24.34,24.29,24.32,32800.0,20.3876,20.4295,20.3876,20.4127,32800.0
2013-08-12 09:50:00,24.3,24.37,24.3,24.34,36000.0,20.396,20.4547,20.396,20.4295,36000.0
2013-08-12 10:00:00,24.38,24.38,24.34,24.36,36800.0,20.4631,20.4631,20.4295,20.4463,36800.0
2013-08-12 10:10:00,24.35,24.38,24.35,24.35,11200.0,20.4379,20.4631,20.4379,20.4379,11200.0
2013-08-12 10:20:00,24.35,24.36,24.34,24.34,12000.0,20.4379,20.4463,20.4295,20.4295,12000.0
2013-08-12 10:30:00,24.34,24.38,24.34,24.37,74400.0,20.4295,20.4631,20.4295,20.4547,74400.0
2013-08-12 10:40:00,24.37,24.39,24.37,24.38,44000.0,20.4547,20.4715,20.4547,20.4631,44000.0
2013-08-12 10:50:00,24.39,24.42,24.38,24.41,39200.0,20.4715,20.4967,20.4631,20.4883,39200.0
2013-08-12 11:00:00,24.41,24.42,24.38,24.38,44400.0,20.4883,20.4967,20.4631,20.4631,44400.0
2013-08-12 11:10:00,24.38,24.39,24.37,24.38,28800.0,20.4631,20.4715,20.4547,20.4631,28800.0
2013-08-12 11:20:00,24.38,24.41,24.38,24.39,29600.0,20.4631,20.4883,20.4631,20.4715,29600.0
2013-08-12 11:30:00,24.41,24.41,24.39,24.39,52000.0,20.4883,20.4883,20.4715,20.4715,52000.0
2013-08-12 11:40:00,24.39,24.42,24.39,24.41,30800.0,20.4715,20.4967,20.4715,20.4883,30800.0
2013-08-12 11:50:00,24.41,24.41,24.39,24.41,27600.0,20.4883,20.4883,20.4715,20.4883,27600.0
2013-08-12 12:00:00,24.41,24.41,24.4,24.4,17200.0,20.4883,20.4883,20.4799,20.4799,17200.0
2013-08-12 12:10:00,24.39,24.4,24.38,24.4,22400.0,20.4715,20.4799,20.4631,20.4799,22400.0
2013-08-12 12:20:00,24.4,24.4,24.38,24.38,12400.0,20.4799,20.4799,20.4631,20.4631,12400.0
2013-08-12 12:30:00,24.38,24.38,24.37,24.38,10400.0,20.4631,20.4631,20.4547,20.4631,10400.0
2013-08-12 12:40:00,24.37,24.39,24.37,24.39,48400.0,20.4547,20.4715,20.4547,20.4715,48400.0
2013-08-12 12:50:00,24.39,24.4,24.39,24.4,12400.0,20.4715,20.4799,20.4715,20.4799,12400.0
2013-08-12 13:00:00,24.41,24.41,24.39,24.4,26000.0,20.4883,20.4883,20.4715,20.4799,26000.0
2013-08-12 13:10:00,24.38,24.39,24.38,24.38,6800.0,20.4631,20.4715,20.4631,20.4631,6800.0
2013-08-12 13:20:00,24.38,24.4,24.38,24.39,29200.0,20.4631,20.4799,20.4631,20.4715,29200.0
2013-08-12 13:30:00,24.39,24.41,24.39,24.39,16000.0,20.4715,20.4883,20.4715,20.4715,16000.0
2013-08-12 13:40:00,24.39,24.4,24.38,24.38,7600.0,20.4715,20.4799,20.4631,20.4631,7600.0
2013-08-12 13:50:00,24.37,24.38,24.36,24.37,30800.0,20.4547,20.4631,20.4463,20.4547,30800.0
2013-08-12 14:00:00,24.37,24.39,24.37,24.39,62400.0,20.4547,20.4715,20.4547,20.4715,62400.0
2013-08-12 14:10:00,24.39,24.39,24.38,24.39,44400.0,20.4715,20.4715,20.4631,20.4715,44400.0
2013-08-12 14:20:00,24.4,24.4,24.39,24.39,14400.0,20.4799,20.4799,20.4715,20.4715,14400.0
2013-08-12 14:30:00,24.39,24.39,24.38,24.39,39200.0,20.4715,20.4715,20.4631,20.4715,39200.0
2013-08-12 14:40:00,24.39,24.4,24.39,24.4,12000.0,20.4715,20.4799,20.4715,20.4799,12000.0
2013-08-12 14:50:00,24.4,24.4,24.39,24.4,8400.0,20.4799,20.4799,20.4715,20.4799,8400.0
2013-08-12 15:00:00,24.39,24.4,24.39,24.4,22800.0,20.4715,20.4799,20.4715,20.4799,22800.0
2013-08-12 15:10:00,24.4,24.42,24.4,24.41,94800.0,20.4799,20.4967,20.4799,20.4883,94800.0
2013-08-12 15:20:00,24.41,24.42,24.41,24.41,15200.0,20.4883,20.4967,20.4883,20.4883,15200.0
2013-08-12 15:30:00,24.41,24.43,24.41,24.43,38800.0,20.4883,20.5051,20.4883,20.5051,38800.0
2013-08-12 15:40:00,24.43,24.44,24.43,24.43,44800.0,20.5051,20.5135,20.5051,20.5051,44800.0
2013-08-12 15:50:00,24.43,24.44,24.42,24.44,123200.0,20.5051,20.5135,20.4967,20.5135,123200.0
2013-08-13 09:30:00,24.48,24.48,24.4,24.4,129600.0,20.547,20.547,20.4799,20.4799,129600.0
2013-08-13 09:40:00,24.4,24.41,24.38,24.39,45600.0,20.4799,20.4883,20.4631,20.4715,45600.0
2013-08-13 09:50:00,24.39,24.39,24.36,24.37,12800.0,20.4715,20.4715,20.4463,20.4547,12800.0
2013-08-13 10:00:00,24.35,24.35,24.29,24.31,39200.0,20.4379,20.4379,20.3876,20.4043,39200.0
2013-08-13 10:10:00,24.31,24.32,24.28,24.29,58000.0,20.4043,20.4127,20.3792,20.3876,58000.0
2013-08-13 10:20:00,24.29,24.32,24.28,24.32,21600.0,20.3876,20.4127,20.3792,20.4127,21600.0
2013-08-13 10:30:00,24.31,24.31,24.28,24.3,31600.0,20.4043,20.4043,20.3792,20.396,31600.0
2013-08-13 10:40:00,24.31,24.33,24.3,24.33,59200.0,20.4043,20.4211,20.396,20.4211,59200.0
2013-08-13 10:50:00,24.33,24.33,24.28,24.31,55200.0,20.4211,20.4211,20.3792,20.4043,55200.0
2013-08-13 11:00:00,24.32,24.34,24.32,24.32,29200.0,20.4127,20.4295,20.4127,20.4127,29200.0
2013-08-13 11:10:00,24.34,24.35,24.32,24.35,16000.0,20.4295,20.4379,20.4127,20.4379,16000.0
2013-08-13 11:20:00,24.34,24.37,24.34,24.37,11600.0,20.4295,20.4547,20.4295,20.4547,11600.0
2013-08-13 11:30:00,24.38,24.41,24.38,24.39,28400.0,20.4631,20.4883,20.4631,20.4715,28400.0
2013-08-13 11:40:00,24.39,24.39,24.38,24.39,10400.0,20.4715,20.4715,20.4631,20.4715,10400.0
2013-08-13 11:50:00,24.39,24.39,24.38,24.38,14000.0,20.4715,20.4715,20.4631,20.4631,14000.0
2013-08-13 12:00:00,24.38,24.38,24.37,24.38,24000.0,20.4631,20.4631,20.4547,20.4631,24000.0
2013-08-13 12:10:00,24.39,24.42,24.39,24.42,22800.0,20.4715,20.4967,20.4715,20.4967,22800.0
2013-08-13 12:20:00,24.42,24.44,24.41,24.43,15200.0,20.4967,20.5135,20.4883,20.5051,15200.0
2013-08-13 12:30:00,24.45,24.46,24.44,24.45,15600.0,20.5219,20.5302,20.5135,20.5219,15600.0
2013-08-13 12:40:00,24.45,24.46,24.44,24.45,21200.0,20.5219,20.5302,20.5135,20.5219,21200.0
2013-08-13 12:50:00,24.45,24.46,24.43,24.43,16400.0,20.5219,20.5302,20.5051,20.5051,16400.0
2013-08-13 13:00:00,24.43,24.44,24.42,24.43,32000.0,20.5051,20.5135,20.4967,20.5051,32000.0
2013-08-13 13:10:00,24.43,24.45,24.43,24.43,45200.0,20.5051,20.5219,20.5051,20.5051,45200.0
2013-08-13 13:20:00,24.44,24.47,24.44,24.46,13200.0,20.5135,20.5386,20.5135,20.5302,13200.0
2013-08-13 13:30:00,24.46,24.46,24.43,24.43,8000.0,20.5302,20.5302,20.5051,20.5051,8000.0
2013-08-13 13:40:00,24.43,24.45,24.43,24.45,69600.0,20.5051,20.5219,20.5051,20.5219,69600.0
2013-08-13 13:50:00,24.45,24.45,24.44,24.44,24800.0,20.5219,20.5219,20.5135,20.5135,24800.0
2013-08-13 14:00:00,24.45,24.47,24.45,24.47,103200.0,20.5219,20.5386,20.5219,20.5386,103200.0
2013-08-13 14:10:00,24.47,24.47,24.45,24.46,36000.0,20.5386,20.5386,20.5219,20.5302,36000.0
2013-08-13 14:20:00,24.45,24.47,24.45,24.46,36000.0,20.5219,20.5386,20.5219,20.5302,36000.0
2013-08-13 14:30:00,24.46,24.46,24.43,24.43,56400.0,20.5302,20.5302,20.5051,20.5051,56400.0
2013-08-13 14:40:00,24.43,24.45,24.43,24.43,61200.0,20.5051,20.5219,20.5051,20.5051,61200.0
2013-08-13 14:50:00,24.43,24.45,24.43,24.43,43600.0,20.5051,20.5219,20.5051,20.5051,43600.0
2013-08-13 15:00:00,24.44,24.45,24.43,24.43,28000.0,20.5135,20.5219,20.5051,20.5051,28000.0
2013-08-13 15:10:00,24.43,24.45,24.43,24.43,45200.0,20.5051,20.5219,20.5051,20.5051,45200.0
2013-08-13 15:20:00,24.43,24.45,24.43,24.44,40000.0,20.5051,20.5219,20.5051,20.5135,40000.0
2013-08-13 15:30:00,24.44,24.45,24.43,24.44,59600.0,20.5135,20.5219,20.5051,20.5135,59600.0
2013-08-13 15:40:00,24.43,24.44,24.43,24.43,77200.0,20.5051,20.5135,20.5051,20.5051,77200.0
2013-08-13 15:50:00,24.43,24.44,24.43,24.43,90000.0,20.5051,20.5135,20.5051,20.5051,90000.0
2013-08-14 09:30:00,24.44,24.49,24.41,24.43,427600.0,20.5135,20.5554,20.4883,20.5051,427600.0
2013-08-14 09:40:00,24.43,24.46,24.4,24.46,58400.0,20.5051,20.5302,20.4799,20.5302,58400.0
2013-08-14 09:50:00,24.45,24.46,24.43,24.44,37600.0,20.5219,20.5302,20.5051,20.5135,37600.0
2013-08-14 10:00:00,24.46,24.47,24.42,24.43,70400.0,20.5302,20.5386,20.4967,20.5051,70400.0
2013-08-14 10:10:00,24.41,24.41,24.39,24.4,18800.0,20.4883,20.4883,20.4715,20.4799,18800.0
2013-08-14 10:20:00,24.4,24.44,24.39,24.42,136400.0,20.4799,20.5135,20.4715,20.4967,136400.0
2013-08-14 10:30:00,24.42,24.44,24.4,24.4,139200.0,20.4967,20.5135,20.4799,20.4799,139200.0
2013-08-14 10:40:00,24.4,24.41,24.36,24.38,190000.0,20.4799,20.4883,20.4463,20.4631,190000.0
2013-08-14 10:50:00,24.37,24.41,24.37,24.39,145600.0,20.4547,20.4883,20.4547,20.4715,145600.0
2013-08-14 11:00:00,24.39,24.39,24.37,24.37,160800.0,20.4715,20.4715,20.4547,20.4547,160800.0
2013-08-14 11:10:00,24.37,24.37,24.34,24.37,102400.0,20.4547,20.4547,20.4295,20.4547,102400.0
2013-08-14 11:20:00,24.36,24.37,24.35,24.37,146400.0,20.4463,20.4547,20.4379,20.4547,146400.0
2013-08-14 11:30:00,24.36,24.38,24.36,24.37,188400.0,20.4463,20.4631,20.4463,20.4547,188400.0
2013-08-14 11:40:00,24.37,24.4,24.37,24.38,11200.0,20.4547,20.4799,20.4547,20.4631,11200.0
2013-08-14 11:50:00,24.38,24.38,24.35,24.38,13200.0,20.4631,20.4631,20.4379,20.4631,13200.0
2013-08-14 12:00:00,24.37,24.4,24.37,24.39,21200.0,20.4547,20.4799,20.4547,20.4715,21200.0
2013-08-14 12:10:00,24.39,24.42,24.38,24.41,31600.0,20.4715,20.4967,20.4631,20.4883,31600.0
2013-08-14 12:20:00,24.41,24.41,24.38,24.41,46000.0,20.4883,20.4883,20.4631,20.4883,46000.0
2013-08-14 12:30:00,24.42,24.42,24.4,24.4,20400.0,20.4967,20.4967,20.4799,20.4799,20400.0
2013-08-14 12:40:00,24.4,24.4,24.39,24.39,30400.0,20.4799,20.4799,20.4715,20.4715,30400.0
2013-08-14 12:50:00,24.39,24.39,24.38,24.38,12800.0,20.4715,20.4715,20.4631,20.4631,12800.0
2013-08-14 13:00:00,24.38,24.39,24.37,24.39,37200.0,20.4631,20.4715,20.4547,20.4715,37200.0
2013-08-14 13:10:00,24.38,24.39,24.38,24.39,27200.0,20.4631,20.4715,20.4631,20.4715,27200.0
2013-08-14 13:20:00,24.39,24.4,24.38,24.38,8400.0,20.4715,20.4799,20.4631,20.4631,8400.0
2013-08-14 13:30:00,24.38,24.4,24.36,24.4,28000.0,20.4631,20.4799,20.4463,20.4799,28000.0
2013-08-14 13:40:00,24.38,24.39,24.36,24.37,48000.0,20.4631,20.4715,20.4463,20.4547,48000.0
2013-08-14 13:50:00,24.38,24.39,24.36,24.38,34400.0,20.4631,20.4715,20.4463,20.4631,34400.0
2013-08-14 14:00:00,24.38,24.4,24.38,24.4,28000.0,20.4631,20.4799,20.4631,20.4799,28000.0
2013-08-14 14:10:00,24.39,24.39,24.38,24.38,24400.0,20.4715,20.4715,20.4631,20.4631,24400.0
2013-08-14 14:20:00,24.37,24.38,24.36,24.36,53200.0,20.4547,20.4631,20.4463,20.4463,53200.0
2013-08-14 14:30:00,24.36,24.37,24.35,24.36,12800.0,20.4463,20.4547,20.4379,20.4463,12800.0
2013-08-14 14:40:00,24.36,24.38,24.36,24.37,22000.0,20.4463,20.4631,20.4463,20.4547,22000.0
2013-08-14 14:50:00,24.37,24.37,24.36,24.37,22000.0,20.4547,20.4547,20.4463,20.4547,22000.0
2013-08-14 15:00:00,24.37,24.37,24.36,24.37,53200.0,20.4547,20.4547,20.4463,20.4547,53200.0
2013-08-14 15:10:00,24.37,24.4,24.37,24.39,80800.0,20.4547,20.4799,20.4547,20.4715,80800.0
2013-08-14 15:20:00,24.38,24.39,24.37,24.38,36400.0,20.4631,20.4715,20.4547,20.4631,36400.0
2013-08-14 15:30:00,24.37,24.37,24.35,24.37,45200.0,20.4547,20.4547,20.4379,20.4547,45200.0
2013-08-14 15:40:00,24.36,24.37,24.35,24.36,104400.0,20.4463,20.4547,20.4379,20.4463,104400.0
2013-08-14 15:50:00,24.36,24.37,24.34,24.34,268400.0,20.4463,20.4547,20.4295,20.4295,268400.0
2013-08-15 09:30:00,24.13,24.15,24.03,24.05,234000.0,20.2533,20.2701,20.1693,20.1861,234000.0
2013-08-15 09:40:00,24.05,24.09,24.01,24.05,192400.0,20.1861,20.2197,20.1525,20.1861,192400.0
2013-08-15 09:50:00,24.04,24.04,23.98,23.99,146000.0,20.1777,20.1777,20.1274,20.1358,146000.0
2013-08-15 10:00:00,24.0,24.02,23.94,23.94,99200.0,20.1442,20.1609,20.0938,20.0938,99200.0
2013-08-15 10:10:00,23.94,23.97,23.92,23.97,72400.0,20.0938,20.119,20.077,20.119,72400.0
2013-08-15 10:20:00,23.97,24.03,23.97,24.03,40000.0,20.119,20.1693,20.119,20.1693,40000.0
2013-08-15 10:30:00,24.03,24.03,24.0,24.02,26800.0,20.1693,20.1693,20.1442,20.1609,26800.0
2013-08-15 10:40:00,24.02,24.02,23.99,24.0,56000.0,20.1609,20.1609,20.1358,20.1442,56000.0
2013-08-15 10:50:00,23.99,23.99,23.96,23.98,40400.0,20.1358,20.1358,20.1106,20.1274,40400.0
2013-08-15 11:00:00,23.98,23.98,23.96,23.97,48400.0,20.1274,20.1274,20.1106,20.119,48400.0
2013-08-15 11:10:00,23.99,24.02,23.99,24.01,34000.0,20.1358,20.1609,20.1358,20.1525,34000.0
2013-08-15 11:20:00,24.01,24.03,23.99,24.02,15200.0,20.1525,20.1693,20.1358,20.1609,15200.0
2013-08-15 11:30:00,24.04,24.06,24.03,24.06,29200.0,20.1777,20.1945,20.1693,20.1945,29200.0
2013-08-15 11:40:00,24.05,24.06,24.03,24.05,77200.0,20.1861,20.1945,20.1693,20.1861,77200.0
2013-08-15 11:50:00,24.05,24.05,24.03,24.03,33600.0,20.1861,20.1861,20.1693,20.1693,33600.0
2013-08-15 12:00:00,24.03,24.04,24.01,24.03,43200.0,20.1693,20.1777,20.1525,20.1693,43200.0
2013-08-15 12:10:00,24.03,24.04,24.02,24.03,19600.0,20.1693,20.1777,20.1609,20.1693,19600.0
2013-08-15 12:20:00,24.04,24.05,24.03,24.03,18800.0,20.1777,20.1861,20.1693,20.1693,18800.0
2013-08-15 12:30:00,24.04,24.05,24.03,24.03,12800.0,20.1777,20.1861,20.1693,20.1693,12800.0
2013-08-15 12:40:00,24.03,24.04,24.02,24.02,30400.0,20.1693,20.1777,20.1609,20.1609,30400.0
2013-08-15 12:50:00,24.02,24.04,24.02,24.02,49600.0,20.1609,20.1777,20.1609,20.1609,49600.0
2013-08-15 13:00:00,24.02,24.03,23.99,24.0,32800.0,20.1609,20.1693,20.1358,20.1442,32800.0
2013-08-15 13:10:00,24.0,24.0,23.96,23.98,140800.0,20.1442,20.1442,20.1106,20.1274,140800.0
2013-08-15 13:20:00,23.98,23.98,23.95,23.95,28800.0,20.1274,20.1274,20.1022,20.1022,28800.0
2013-08-15 13:30:00,23.95,23.98,23.95,23.97,21600.0,20.1022,20.1274,20.1022,20.119,21600.0
2013-08-15 13:40:00,23.97,23.98,23.97,23.97,22800.0,20.119,20.1274,20.119,20.119,22800.0
2013-08-15 13:50:00,23.98,23.98,23.96,23.98,34800.0,20.1274,20.1274,20.1106,20.1274,34800.0
2013-08-15 14:00:00,23.98,23.99,23.94,23.94,37200.0,20.1274,20.1358,20.0938,20.0938,37200.0
2013-08-15 14:10:00,23.93,23.93,23.88,23.9,146400.0,20.0854,20.0854,20.0434,20.0602,146400.0
2013-08-15 14:20:00,23.9,23.95,23.89,23.95,42000.0,20.0602,20.1022,20.0518,20.1022,42000.0
2013-08-15 14:30:00,23.95,23.97,23.95,23.97,32400.0,20.1022,20.119,20.1022,20.119,32400.0
2013-08-15 14:40:00,23.97,23.98,23.95,23.95,58400.0,20.119,20.1274,20.1022,20.1022,58400.0
2013-08-15 14:50:00,23.95,23.96,23.93,23.96,113600.0,20.1022,20.1106,20.0854,20.1106,113600.0
2013-08-15 15:00:00,23.96,23.96,23.94,23.95,137600.0,20.1106,20.1106,20.0938,20.1022,137600.0
2013-08-15 15:10:00,23.94,23.95,23.9,23.9,192400.0,20.0938,20.1022,20.0602,20.0602,192400.0
2013-08-15 15:20:00,23.9,23.91,23.89,23.9,294400.0,20.0602,20.0686,20.0518,20.0602,294400.0
2013-08-15 15:30:00,23.9,23.9,23.88,23.89,207600.0,20.0602,20.0602,20.0434,20.0518,207600.0
2013-08-15 15:40:00,23.89,23.93,23.88,23.93,110400.0,20.0518,20.0854,20.0434,20.0854,110400.0
2013-08-15 15:50:00,23.93,23.95,23.93,23.93,248400.0,20.0854,20.1022,20.0854,20.0854,248400.0
2013-08-16 09:30:00,23.86,23.89,23.83,23.89,187600.0,20.0266,20.0518,20.0015,20.0518,187600.0
2013-08-16 09:40:00,23.89,23.93,23.88,23.93,101600.0,20.0518,20.0854,20.0434,20.0854,101600.0
2013-08-16 09:50:00,23.93,23.94,23.89,23.9,95600.0,20.0854,20.0938,20.0518,20.0602,95600.0
2013-08-16 10:00:00,23.9,23.96,23.86,23.94,154800.0,20.0602,20.1106,20.0266,20.0938,154800.0
2013-08-16 10:10:00,23.93,23.95,23.89,23.89,57200.0,20.0854,20.1022,20.0518,20.0518,57200.0
2013-08-16 10:20:00,23.89,23.89,23.86,23.89,58800.0,20.0518,20.0518,20.0266,20.0518,58800.0
2013-08-16 10:30:00,23.89,23.94,23.86,23.94,135200.0,20.0518,20.0938,20.0266,20.0938,135200.0
2013-08-16 10:40:00,23.94,23.96,23.92,23.96,139200.0,20.0938,20.1106,20.077,20.1106,139200.0
2013-08-16 10:50:00,23.96,23.96,23.95,23.96,62800.0,20.1106,20.1106,20.1022,20.1106,62800.0
2013-08-16 11:00:00,23.96,23.97,23.93,23.93,42000.0,20.1106,20.119,20.0854,20.0854,42000.0
2013-08-16 11:10:00,23.93,23.96,23.92,23.95,56400.0,20.0854,20.1106,20.077,20.1022,56400.0
2013-08-16 11:20:00,23.95,23.95,23.9,23.93,58000.0,20.1022,20.1022,20.0602,20.0854,58000.0
2013-08-16 11:30:00,23.92,23.96,23.92,23.96,209200.0,20.077,20.1106,20.077,20.1106,209200.0
2013-08-16 11:40:00,23.96,23.97,23.95,23.95,65200.0,20.1106,20.119,20.1022,20.1022,65200.0
2013-08-16 11:50:00,23.96,23.96,23.95,23.96,40000.0,20.1106,20.1106,20.1022,20.1106,40000.0
2013-08-16 12:00:00,23.96,23.96,23.95,23.95,80000.0,20.1106,20.1106,20.1022,20.1022,80000.0
2013-08-16 12:10:00,23.95,23.97,23.95,23.96,63200.0,20.1022,20.119,20.1022,20.1106,63200.0
2013-08-16 12:20:00,23.96,23.97,23.94,23.95,124800.0,20.1106,20.119,20.0938,20.1022,124800.0
2013-08-16 12:30:00,23.95,23.95,23.93,23.93,56000.0,20.1022,20.1022,20.0854,20.0854,56000.0
2013-08-16 12:40:00,23.93,23.93,23.91,23.91,52800.0,20.0854,20.0854,20.0686,20.0686,52800.0
2013-08-16 12:50:00,23.91,23.93,23.9,23.91,70800.0,20.0686,20.0854,20.0602,20.0686,70800.0
2013-08-16 13:00:00,23.93,23.93,23.86,23.86,58800.0,20.0854,20.0854,20.0266,20.0266,58800.0
2013-08-16 13:10:00,23.86,23.86,23.84,23.85,22800.0,20.0266,20.0266,20.0099,20.0183,22800.0
2013-08-16 13:20:00,23.85,23.87,23.83,23.86,66800.0,20.0183,20.035,20.0015,20.0266,66800.0
2013-08-16 13:30:00,23.85,23.86,23.82,23.82,30400.0,20.0183,20.0266,19.9931,19.9931,30400.0
2013-08-16 13:40:00,23.82,23.85,23.8,23.84,45200.0,19.9931,20.0183,19.9763,20.0099,45200.0
2013-08-16 13:50:00,23.84,23.86,23.84,23.86,102800.0,20.0099,20.0266,20.0099,20.0266,102800.0
2013-08-16 14:00:00,23.86,23.87,23.83,23.84,62000.0,20.0266,20.035,20.0015,20.0099,62000.0
2013-08-16 14:10:00,23.84,23.85,23.81,23.82,30800.0,20.0099,20.0183,19.9847,19.9931,30800.0
2013-08-16 14:20:00,23.82,23.85,23.82,23.84,29600.0,19.9931,20.0183,19.9931,20.0099,29600.0
2013-08-16 14:30:00,23.85,23.85,23.8,23.81,64400.0,20.0183,20.0183,19.9763,19.9847,64400.0
2013-08-16 14:40:00,23.82,23.85,23.82,23.85,49200.0,19.9931,20.0183,19.9931,20.0183,49200.0
2013-08-16 14:50:00,23.86,23.88,23.85,23.88,55600.0,20.0266,20.0434,20.0183,20.0434,55600.0
2013-08-16 15:00:00,23.87,23.89,23.86,23.89,54800.0,20.035,20.0518,20.0266,20.0518,54800.0
2013-08-16 15:10:00,23.89,23.89,23.86,23.86,133200.0,20.0518,20.0518,20.0266,20.0266,133200.0
2013-08-16 15:20:00,23.86,23.87,23.86,23.86,135600.0,20.0266,20.035,20.0266,20.0266,135600.0
2013-08-16 15:30:00,23.87,23.91,23.87,23.9,46000.0,20.035,20.0686,20.035,20.0602,46000.0
2013-08-16 15:40:00,23.9,23.91,23.87,23.87,61600.0,20.0602,20.0686,20.035,20.035,61600.0
2013-08-16 15:50:00,23.87,23.88,23.84,23.84,104800.0,20.035,20.0434,20.0099,20.0099,104800.0
2013-08-19 09:30:00,23.8,23.87,23.75,23.79,160800.0,19.9763,20.035,19.9343,19.9679,160800.0
2013-08-19 09:40:00,23.79,23.83,23.79,23.81,80400.0,19.9679,20.0015,19.9679,19.9847,80400.0
2013-08-19 09:50:00,23.81,23.84,23.77,23.84,115600.0,19.9847,20.0099,19.9511,20.0099,115600.0
2013-08-19 10:00:00,23.84,23.87,23.82,23.82,96400.0,20.0099,20.035,19.9931,19.9931,96400.0
2013-08-19 10:10:00,23.82,23.86,23.82,23.84,57200.0,19.9931,20.0266,19.9931,20.0099,57200.0
2013-08-19 10:20:00,23.84,23.85,23.81,23.82,24400.0,20.0099,20.0183,19.9847,19.9931,24400.0
2013-08-19 10:30:00,23.82,23.86,23.81,23.85,109600.0,19.9931,20.0266,19.9847,20.0183,109600.0
2013-08-19 10:40:00,23.85,23.85,23.83,23.84,44800.0,20.0183,20.0183,20.0015,20.0099,44800.0
2013-08-19 10:50:00,23.84,23.85,23.82,23.84,24800.0,20.0099,20.0183,19.9931,20.0099,24800.0
2013-08-19 11:00:00,23.82,23.83,23.8,23.83,28800.0,19.9931,20.0015,19.9763,20.0015,28800.0
2013-08-19 11:10:00,23.84,23.85,23.83,23.84,26000.0,20.0099,20.0183,20.0015,20.0099,26000.0
2013-08-19 11:20:00,23.84,23.85,23.83,23.84,24800.0,20.0099,20.0183,20.0015,20.0099,24800.0
2013-08-19 11:30:00,23.83,23.86,23.82,23.84,24000.0,20.0015,20.0266,19.9931,20.0099,24000.0
2013-08-19 11:40:00,23.84,23.85,23.83,23.84,7600.0,20.0099,20.0183,20.0015,20.0099,7600.0
2013-08-19 11:50:00,23.83,23.84,23.82,23.83,21200.0,20.0015,20.0099,19.9931,20.0015,21200.0
2013-08-19 12:00:00,23.82,23.83,23.82,23.82,63600.0,19.9931,20.0015,19.9931,19.9931,63600.0
2013-08-19 12:10:00,23.83,23.84,23.82,23.84,20000.0,20.0015,20.0099,19.9931,20.0099,20000.0
2013-08-19 12:20:00,23.84,23.84,23.82,23.83,17600.0,20.0099,20.0099,19.9931,20.0015,17600.0
2013-08-19 12:30:00,23.83,23.83,23.82,23.82,29200.0,20.0015,20.0015,19.9931,19.9931,29200.0
2013-08-19 12:40:00,23.82,23.83,23.81,23.82,16400.0,19.9931,20.0015,19.9847,19.9931,16400.0
2013-08-19 12:50:00,23.82,23.82,23.81,23.81,7600.0,19.9931,19.9931,19.9847,19.9847,7600.0
2013-08-19 13:00:00,23.81,23.81,23.79,23.79,37600.0,19.9847,19.9847,19.9679,19.9679,37600.0
2013-08-19 13:10:00,23.79,23.8,23.78,23.79,40800.0,19.9679,19.9763,19.9595,19.9679,40800.0
2013-08-19 13:20:00,23.79,23.79,23.76,23.77,29200.0,19.9679,19.9679,19.9427,19.9511,29200.0
2013-08-19 13:30:00,23.76,23.78,23.75,23.75,70400.0,19.9427,19.9595,19.9343,19.9343,70400.0
2013-08-19 13:40:00,23.75,23.76,23.75,23.76,65600.0,19.9343,19.9427,19.9343,19.9427,65600.0
2013-08-19 13:50:00,23.76,23.77,23.76,23.76,13600.0,19.9427,19.9511,19.9427,19.9427,13600.0
2013-08-19 14:00:00,23.77,23.77,23.75,23.76,16800.0,19.9511,19.9511,19.9343,19.9427,16800.0
2013-08-19 14:10:00,23.76,23.77,23.76,23.76,10400.0,19.9427,19.9511,19.9427,19.9427,10400.0
2013-08-19 14:20:00,23.77,23.77,23.73,23.74,66000.0,19.9511,19.9511,19.9175,19.9259,66000.0
2013-08-19 14:30:00,23.74,23.74,23.71,23.72,26400.0,19.9259,19.9259,19.9007,19.9091,26400.0
2013-08-19 14:40:00,23.72,23.73,23.71,23.72,49600.0,19.9091,19.9175,19.9007,19.9091,49600.0
2013-08-19 14:50:00,23.73,23.73,23.71,23.71,19600.0,19.9175,19.9175,19.9007,19.9007,19600.0
2013-08-19 15:00:00,23.71,23.71,23.65,23.66,86800.0,19.9007,19.9007,19.8504,19.8588,86800.0
2013-08-19 15:10:00,23.65,23.7,23.64,23.69,54000.0,19.8504,19.8923,19.842,19.884,54000.0
2013-08-19 15:20:00,23.69,23.7,23.67,23.67,113600.0,19.884,19.8923,19.8672,19.8672,113600.0
2013-08-19 15:30:00,23.67,23.68,23.64,23.64,52400.0,19.8672,19.8756,19.842,19.842,52400.0
2013-08-19 15:40:00,23.64,23.66,23.63,23.66,94000.0,19.842,19.8588,19.8336,19.8588,94000.0
2013-08-19 15:50:00,23.66,23.67,23.63,23.64,140800.0,19.8588,19.8672,19.8336,19.842,140800.0
2013-08-20 09:30:00,23.63,23.89,23.61,23.68,257200.0,19.8336,20.0518,19.8168,19.8756,257200.0
2013-08-20 09:40:00,23.7,23.71,23.68,23.71,79600.0,19.8923,19.9007,19.8756,19.9007,79600.0
2013-08-20 09:50:00,23.7,23.75,23.69,23.73,31600.0,19.8923,19.9343,19.884,19.9175,31600.0
2013-08-20 10:00:00,23.74,23.77,23.74,23.77,28800.0,19.9259,19.9511,19.9259,19.9511,28800.0
2013-08-20 10:10:00,23.77,23.78,23.73,23.77,186800.0,19.9511,19.9595,19.9175,19.9511,186800.0
2013-08-20 10:20:00,23.77,23.81,23.77,23.81,92800.0,19.9511,19.9847,19.9511,19.9847,92800.0
2013-08-20 10:30:00,23.81,23.87,23.8,23.87,33600.0,19.9847,20.035,19.9763,20.035,33600.0
2013-08-20 10:40:00,23.88,23.89,23.86,23.88,66400.0,20.0434,20.0518,20.0266,20.0434,66400.0
2013-08-20 10:50:00,23.89,23.89,23.86,23.88,20400.0,20.0518,20.0518,20.0266,20.0434,20400.0
2013-08-20 11:00:00,23.88,23.9,23.88,23.9,65600.0,20.0434,20.0602,20.0434,20.0602,65600.0
2013-08-20 11:10:00,23.89,23.9,23.87,23.88,18400.0,20.0518,20.0602,20.035,20.0434,18400.0
2013-08-20 11:20:00,23.89,23.91,23.89,23.9,30800.0,20.0518,20.0686,20.0518,20.0602,30800.0
2013-08-20 11:30:00,23.91,23.93,23.91,23.92,54000.0,20.0686,20.0854,20.0686,20.077,54000.0
2013-08-20 11:40:00,23.92,23.99,23.92,23.98,404000.0,20.077,20.1358,20.077,20.1274,404000.0
2013-08-20 11:50:00,23.98,23.98,23.97,23.97,26000.0,20.1274,20.1274,20.119,20.119,26000.0
2013-08-20 12:00:00,23.97,24.01,23.97,23.99,100800.0,20.119,20.1525,20.119,20.1358,100800.0
2013-08-20 12:10:00,23.99,24.01,23.98,24.0,45200.0,20.1358,20.1525,20.1274,20.1442,45200.0
2013-08-20 12:20:00,24.0,24.02,24.0,24.01,49200.0,20.1442,20.1609,20.1442,20.1525,49200.0
2013-08-20 12:30:00,24.01,24.01,23.99,23.99,21200.0,20.1525,20.1525,20.1358,20.1358,21200.0
2013-08-20 12:40:00,23.99,23.99,23.98,23.99,41600.0,20.1358,20.1358,20.1274,20.1358,41600.0
2013-08-20 12:50:00,23.99,24.0,23.98,24.0,19600.0,20.1358,20.1442,20.1274,20.1442,19600.0
2013-08-20 13:00:00,24.0,24.02,24.0,24.0,27600.0,20.1442,20.1609,20.1442,20.1442,27600.0
2013-08-20 13:10:00,24.0,24.01,24.0,24.0,26000.0,20.1442,20.1525,20.1442,20.1442,26000.0
2013-08-20 13:20:00,24.0,24.01,23.98,23.99,154800.0,20.1442,20.1525,20.1274,20.1358,154800.0
2013-08-20 13:30:00,23.99,24.0,23.98,23.98,34000.0,20.1358,20.1442,20.1274,20.1274,34000.0
2013-08-20 13:40:00,23.98,24.01,23.98,24.01,65600.0,20.1274,20.1525,20.1274,20.1525,65600.0
2013-08-20 13:50:00,24.01,24.01,23.99,23.99,48800.0,20.1525,20.1525,20.1358,20.1358,48800.0
2013-08-20 14:00:00,24.0,24.01,23.99,24.0,64800.0,20.1442,20.1525,20.1358,20.1442,64800.0
2013-08-20 14:10:00,24.0,24.0,23.99,23.99,28000.0,20.1442,20.1442,20.1358,20.1358,28000.0
2013-08-20 14:20:00,23.99,24.01,23.97,24.0,638000.0,20.1358,20.1525,20.119,20.1442,638000.0
2013-08-20 14:30:00,24.0,24.02,23.99,24.0,82000.0,20.1442,20.1609,20.1358,20.1442,82000.0
2013-08-20 14:40:00,24.0,24.02,23.99,24.0,120000.0,20.1442,20.1609,20.1358,20.1442,120000.0
2013-08-20 14:50:00,24.0,24.02,23.99,24.0,88000.0,20.1442,20.1609,20.1358,20.1442,88000.0
2013-08-20 15:00:00,24.0,24.0,23.98,24.0,176800.0,20.1442,20.1442,20.1274,20.1442,176800.0
2013-08-20 15:10:00,24.0,24.01,24.0,24.0,205600.0,20.1442,20.1525,20.1442,20.1442,205600.0
2013-08-20 15:20:00,24.0,24.0,23.98,24.0,388800.0,20.1442,20.1442,20.1274,20.1442,388800.0
2013-08-20 15:30:00,24.0,24.01,23.99,23.99,87200.0,20.1442,20.1525,20.1358,20.1358,87200.0
2013-08-20 15:40:00,23.99,24.0,23.96,23.96,142400.0,20.1358,20.1442,20.1106,20.1106,142400.0
2013-08-20 15:50:00,23.96,23.98,23.96,23.97,267600.0,20.1106,20.1274,20.1106,20.119,267600.0
2013-08-21 09:30:00,23.9,23.91,23.85,23.91,124000.0,20.0602,20.0686,20.0183,20.0686,124000.0
2013-08-21 09:40:00,23.91,23.93,23.89,23.93,90800.0,20.0686,20.0854,20.0518,20.0854,90800.0
2013-08-21 09:50:00,23.92,23.93,23.88,23.88,19600.0,20.077,20.0854,20.0434,20.0434,19600.0
2013-08-21 10:00:00,23.88,23.93,23.88,23.89,271200.0,20.0434,20.0854,20.0434,20.0518,271200.0
2013-08-21 10:10:00,23.89,23.9,23.84,23.86,106000.0,20.0518,20.0602,20.0099,20.0266,106000.0
2013-08-21 10:20:00,23.89,23.9,23.87,23.87,39600.0,20.0518,20.0602,20.035,20.035,39600.0
2013-08-21 10:30:00,23.88,23.88,23.83,23.86,52400.0,20.0434,20.0434,20.0015,20.0266,52400.0
2013-08-21 10:40:00,23.86,23.9,23.86,23.89,28800.0,20.0266,20.0602,20.0266,20.0518,28800.0
2013-08-21 10:50:00,23.89,23.9,23.87,23.88,23200.0,20.0518,20.0602,20.035,20.0434,23200.0
2013-08-21 11:00:00,23.87,23.87,23.84,23.84,19600.0,20.035,20.035,20.0099,20.0099,19600.0
2013-08-21 11:10:00,23.83,23.84,23.82,23.83,42400.0,20.0015,20.0099,19.9931,20.0015,42400.0
2013-08-21 11:20:00,23.82,23.82,23.78,23.78,37600.0,19.9931,19.9931,19.9595,19.9595,37600.0
2013-08-21 11:30:00,23.78,23.81,23.76,23.77,76800.0,19.9595,19.9847,19.9427,19.9511,76800.0
2013-08-21 11:40:00,23.77,23.79,23.74,23.74,81200.0,19.9511,19.9679,19.9259,19.9259,81200.0
2013-08-21 11:50:00,23.74,23.79,23.74,23.79,42400.0,19.9259,19.9679,19.9259,19.9679,42400.0
2013-08-21 12:00:00,23.8,23.81,23.79,23.8,32000.0,19.9763,19.9847,19.9679,19.9763,32000.0
2013-08-21 12:10:00,23.8,23.85,23.8,23.85,100800.0,19.9763,20.0183,19.9763,20.0183,100800.0
2013-08-21 12:20:00,23.85,23.85,23.84,23.85,103200.0,20.0183,20.0183,20.0099,20.0183,103200.0
2013-08-21 12:30:00,23.85,23.85,23.83,23.84,9600.0,20.0183,20.0183,20.0015,20.0099,9600.0
2013-08-21 12:40:00,23.84,23.85,23.83,23.84,6800.0,20.0099,20.0183,20.0015,20.0099,6800.0
2013-08-21 12:50:00,23.85,23.86,23.84,23.86,10400.0,20.0183,20.0266,20.0099,20.0266,10400.0
2013-08-21 13:00:00,23.85,23.86,23.84,23.85,52400.0,20.0183,20.0266,20.0099,20.0183,52400.0
2013-08-21 13:10:00,23.85,23.9,23.85,23.89,40400.0,20.0183,20.0602,20.0183,20.0518,40400.0
2013-08-21 13:20:00,23.89,23.89,23.86,23.88,20400.0,20.0518,20.0518,20.0266,20.0434,20400.0
2013-08-21 13:30:00,23.88,23.88,23.87,23.88,25600.0,20.0434,20.0434,20.035,20.0434,25600.0
2013-08-21 13:40:00,23.88,23.92,23.88,23.92,30800.0,20.0434,20.077,20.0434,20.077,30800.0
2013-08-21 13:50:00,23.91,23.92,23.9,23.91,31200.0,20.0686,20.077,20.0602,20.0686,31200.0
2013-08-21 14:00:00,23.91,23.91,23.72,23.78,98800.0,20.0686,20.0686,19.9091,19.9595,98800.0
2013-08-21 14:10:00,23.78,23.89,23.78,23.84,84800.0,19.9595,20.0518,19.9595,20.0099,84800.0
2013-08-21 14:20:00,23.84,23.88,23.81,23.87,85600.0,20.0099,20.0434,19.9847,20.035,85600.0
2013-08-21 14:30:00,23.87,24.01,23.87,23.99,105200.0,20.035,20.1525,20.035,20.1358,105200.0
2013-08-21 14:40:00,23.98,24.04,23.98,24.04,59200.0,20.1274,20.1777,20.1274,20.1777,59200.0
2013-08-21 14:50:00,24.04,24.04,24.01,24.01,73600.0,20.1777,20.1777,20.1525,20.1525,73600.0
2013-08-21 15:00:00,24.02,24.02,24.0,24.0,43200.0,20.1609,20.1609,20.1442,20.1442,43200.0
2013-08-21 15:10:00,24.0,24.02,23.99,23.99,28000.0,20.1442,20.1609,20.1358,20.1358,28000.0
2013-08-21 15:20:00,23.99,23.99,23.96,23.96,56000.0,20.1358,20.1358,20.1106,20.1106,56000.0
2013-08-21 15:30:00,23.95,23.97,23.92,23.92,66400.0,20.1022,20.119,20.077,20.077,66400.0
2013-08-21 15:40:00,23.93,23.93,23.86,23.87,36800.0,20.0854,20.0854,20.0266,20.035,36800.0
2013-08-21 15:50:00,23.87,23.88,23.82,23.82,101600.0,20.035,20.0434,19.9931,19.9931,101600.0
2013-08-22 09:30:00,23.91,24.01,23.9,24.0,96800.0,20.0686,20.1525,20.0602,20.1442,96800.0
2013-08-22 09:40:00,24.0,24.03,23.99,24.02,17600.0,20.1442,20.1693,20.1358,20.1609,17600.0
2013-08-22 09:50:00,24.03,24.04,24.0,24.02,23600.0,20.1693,20.1777,20.1442,20.1609,23600.0
2013-08-22 10:00:00,24.03,24.05,24.0,24.0,54800.0,20.1693,20.1861,20.1442,20.1442,54800.0
2013-08-22 10:10:00,24.0,24.07,23.99,24.07,39200.0,20.1442,20.2029,20.1358,20.2029,39200.0
2013-08-22 10:20:00,24.07,24.08,24.05,24.07,39600.0,20.2029,20.2113,20.1861,20.2029,39600.0
2013-08-22 10:30:00,24.08,24.09,24.07,24.07,28000.0,20.2113,20.2197,20.2029,20.2029,28000.0
2013-08-22 10:40:00,24.08,24.11,24.08,24.09,21200.0,20.2113,20.2365,20.2113,20.2197,21200.0
2013-08-22 10:50:00,24.09,24.1,24.07,24.08,34400.0,20.2197,20.2281,20.2029,20.2113,34400.0
2013-08-22 11:00:00,24.09,24.09,24.08,24.08,48400.0,20.2197,20.2197,20.2113,20.2113,48400.0
2013-08-22 11:10:00,24.09,24.09,24.05,24.05,51600.0,20.2197,20.2197,20.1861,20.1861,51600.0
2013-08-22 11:20:00,24.06,24.06,24.02,24.04,64000.0,20.1945,20.1945,20.1609,20.1777,64000.0
2013-08-22 11:30:00,24.03,24.08,24.03,24.07,63600.0,20.1693,20.2113,20.1693,20.2029,63600.0
2013-08-22 11:40:00,24.07,24.09,24.04,24.09,47600.0,20.2029,20.2197,20.1777,20.2197,47600.0
2013-08-22 11:50:00,24.09,24.1,24.07,24.09,74800.0,20.2197,20.2281,20.2029,20.2197,74800.0
2013-08-22 12:00:00,24.09,24.1,24.08,24.1,53600.0,20.2197,20.2281,20.2113,20.2281,53600.0
2013-08-22 12:10:00,24.1,24.11,24.1,24.1,54400.0,20.2281,20.2365,20.2281,20.2281,54400.0
2013-08-22 12:20:00,24.1,24.1,24.08,24.09,30400.0,20.2281,20.2281,20.2113,20.2197,30400.0
2013-08-22 12:30:00,24.09,24.11,24.09,24.1,40800.0,20.2197,20.2365,20.2197,20.2281,40800.0
2013-08-22 12:40:00,24.11,24.12,24.1,24.1,33600.0,20.2365,20.2449,20.2281,20.2281,33600.0
2013-08-22 12:50:00,24.11,24.11,24.08,24.09,22800.0,20.2365,20.2365,20.2113,20.2197,22800.0
2013-08-22 13:00:00,24.09,24.1,24.03,24.1,257600.0,20.2197,20.2281,20.1693,20.2281,257600.0
2013-08-22 13:10:00,24.1,24.11,24.08,24.11,11600.0,20.2281,20.2365,20.2113,20.2365,11600.0
2013-08-22 13:20:00,24.11,24.13,24.03,24.03,26400.0,20.2365,20.2533,20.1693,20.1693,26400.0
2013-08-22 13:30:00,24.02,24.09,24.02,24.06,16400.0,20.1609,20.2197,20.1609,20.1945,16400.0
2013-08-22 13:40:00,24.09,24.11,24.09,24.1,6400.0,20.2197,20.2365,20.2197,20.2281,6400.0
2013-08-22 13:50:00,24.11,24.13,24.09,24.11,7600.0,20.2365,20.2533,20.2197,20.2365,7600.0
2013-08-22 14:00:00,24.13,24.13,24.11,24.11,11200.0,20.2533,20.2533,20.2365,20.2365,11200.0
2013-08-22 14:10:00,24.11,24.12,24.09,24.09,6800.0,20.2365,20.2449,20.2197,20.2197,6800.0
2013-08-22 14:20:00,24.09,24.11,24.09,24.11,15200.0,20.2197,20.2365,20.2197,20.2365,15200.0
2013-08-22 14:30:00,24.1,24.13,24.1,24.11,26400.0,20.2281,20.2533,20.2281,20.2365,26400.0
2013-08-22 14:40:00,24.11,24.11,24.1,24.1,22800.0,20.2365,20.2365,20.2281,20.2281,22800.0
2013-08-22 14:50:00,24.1,24.1,24.05,24.06,34400.0,20.2281,20.2281,20.1861,20.1945,34400.0
2013-08-22 15:00:00,24.04,24.08,24.0,24.07,83200.0,20.1777,20.2113,20.1442,20.2029,83200.0
2013-08-22 15:10:00,24.07,24.09,24.05,24.09,38000.0,20.2029,20.2197,20.1861,20.2197,38000.0
2013-08-22 15:20:00,24.09,24.13,24.08,24.12,40400.0,20.2197,20.2533,20.2113,20.2449,40400.0
2013-08-22 15:30:00,24.12,24.15,24.11,24.14,56800.0,20.2449,20.2701,20.2365,20.2617,56800.0
2013-08-22 15:40:00,24.14,24.16,24.13,24.15,104000.0,20.2617,20.2784,20.2533,20.2701,104000.0
2013-08-22 15:50:00,24.15,24.15,24.11,24.13,136000.0,20.2701,20.2701,20.2365,20.2533,136000.0
2013-08-23 09:30:00,24.22,24.24,24.12,24.14,279600.0,20.3288,20.3456,20.2449,20.2617,279600.0
2013-08-23 09:40:00,24.14,24.15,24.1,24.14,78400.0,20.2617,20.2701,20.2281,20.2617,78400.0
2013-08-23 09:50:00,24.13,24.13,24.09,24.11,28400.0,20.2533,20.2533,20.2197,20.2365,28400.0
2013-08-23 10:00:00,24.11,24.12,24.06,24.11,43200.0,20.2365,20.2449,20.1945,20.2365,43200.0
2013-08-23 10:10:00,24.09,24.14,24.08,24.13,177600.0,20.2197,20.2617,20.2113,20.2533,177600.0
2013-08-23 10:20:00,24.12,24.13,24.07,24.1,53200.0,20.2449,20.2533,20.2029,20.2281,53200.0
2013-08-23 10:30:00,24.08,24.14,24.08,24.11,31600.0,20.2113,20.2617,20.2113,20.2365,31600.0
2013-08-23 10:40:00,24.12,24.14,24.1,24.11,53200.0,20.2449,20.2617,20.2281,20.2365,53200.0
2013-08-23 10:50:00,24.12,24.17,24.11,24.14,58800.0,20.2449,20.2868,20.2365,20.2617,58800.0
2013-08-23 11:00:00,24.15,24.16,24.11,24.11,29600.0,20.2701,20.2784,20.2365,20.2365,29600.0
2013-08-23 11:10:00,24.11,24.15,24.1,24.13,44000.0,20.2365,20.2701,20.2281,20.2533,44000.0
2013-08-23 11:20:00,24.13,24.13,24.1,24.11,22400.0,20.2533,20.2533,20.2281,20.2365,22400.0
2013-08-23 11:30:00,24.1,24.13,24.1,24.11,46400.0,20.2281,20.2533,20.2281,20.2365,46400.0
2013-08-23 11:40:00,24.12,24.14,24.11,24.13,40000.0,20.2449,20.2617,20.2365,20.2533,40000.0
2013-08-23 11:50:00,24.13,24.14,24.11,24.12,28800.0,20.2533,20.2617,20.2365,20.2449,28800.0
2013-08-23 12:00:00,24.12,24.14,24.12,24.13,23200.0,20.2449,20.2617,20.2449,20.2533,23200.0
2013-08-23 12:10:00,24.11,24.13,24.11,24.12,16000.0,20.2365,20.2533,20.2365,20.2449,16000.0
2013-08-23 12:20:00,24.13,24.13,24.11,24.11,304000.0,20.2533,20.2533,20.2365,20.2365,304000.0
2013-08-23 12:30:00,24.11,24.14,24.11,24.14,47200.0,20.2365,20.2617,20.2365,20.2617,47200.0
2013-08-23 12:40:00,24.14,24.14,24.12,24.12,26400.0,20.2617,20.2617,20.2449,20.2449,26400.0
2013-08-23 12:50:00,24.12,24.14,24.11,24.13,20000.0,20.2449,20.2617,20.2365,20.2533,20000.0
2013-08-23 13:00:00,24.13,24.13,24.1,24.11,26000.0,20.2533,20.2533,20.2281,20.2365,26000.0
2013-08-23 13:10:00,24.12,24.12,24.11,24.11,30800.0,20.2449,20.2449,20.2365,20.2365,30800.0
2013-08-23 13:20:00,24.11,24.13,24.11,24.12,18400.0,20.2365,20.2533,20.2365,20.2449,18400.0
2013-08-23 13:30:00,24.12,24.13,24.11,24.13,33600.0,20.2449,20.2533,20.2365,20.2533,33600.0
2013-08-23 13:40:00,24.13,24.13,24.11,24.12,24000.0,20.2533,20.2533,20.2365,20.2449,24000.0
2013-08-23 13:50:00,24.12,24.14,24.12,24.13,42000.0,20.2449,20.2617,20.2449,20.2533,42000.0
2013-08-23 14:00:00,24.13,24.13,24.11,24.12,16400.0,20.2533,20.2533,20.2365,20.2449,16400.0
2013-08-23 14:10:00,24.12,24.13,24.11,24.12,42000.0,20.2449,20.2533,20.2365,20.2449,42000.0
2013-08-23 14:20:00,24.12,24.14,24.12,24.14,24000.0,20.2449,20.2617,20.2449,20.2617,24000.0
2013-08-23 14:30:00,24.14,24.16,24.14,24.16,93200.0,20.2617,20.2784,20.2617,20.2784,93200.0
2013-08-23 14:40:00,24.16,24.16,24.14,24.15,36000.0,20.2784,20.2784,20.2617,20.2701,36000.0
2013-08-23 14:50:00,24.15,24.16,24.14,24.16,109600.0,20.2701,20.2784,20.2617,20.2784,109600.0
2013-08-23 15:00:00,24.16,24.16,24.16,24.16,34000.0,20.2784,20.2784,20.2784,20.2784,34000.0
2013-08-23 15:10:00,24.16,24.16,24.15,24.15,40000.0,20.2784,20.2784,20.2701,20.2701,40000.0
2013-08-23 15:20:00,24.15,24.18,24.15,24.18,66400.0,20.2701,20.2952,20.2701,20.2952,66400.0
2013-08-23 15:30:00,24.18,24.19,24.17,24.18,74400.0,20.2952,20.3036,20.2868,20.2952,74400.0
2013-08-23 15:40:00,24.18,24.2,24.17,24.19,76000.0,20.2952,20.312,20.2868,20.3036,76000.0
2013-08-23 15:50:00,24.2,24.22,24.19,24.19,298400.0,20.312,20.3288,20.3036,20.3036,298400.0
2013-08-26 09:30:00,24.24,24.27,24.18,24.22,66000.0,20.3456,20.3708,20.2952,20.3288,66000.0
2013-08-26 09:40:00,24.21,24.24,24.21,24.22,30400.0,20.3204,20.3456,20.3204,20.3288,30400.0
2013-08-26 09:50:00,24.22,24.23,24.18,24.18,39200.0,20.3288,20.3372,20.2952,20.2952,39200.0
2013-08-26 10:00:00,24.18,24.23,24.17,24.22,42800.0,20.2952,20.3372,20.2868,20.3288,42800.0
2013-08-26 10:10:00,24.22,24.25,24.21,24.23,43200.0,20.3288,20.354,20.3204,20.3372,43200.0
2013-08-26 10:20:00,24.24,24.26,24.23,24.25,33600.0,20.3456,20.3624,20.3372,20.354,33600.0
2013-08-26 10:30:00,24.25,24.26,24.23,24.26,67600.0,20.354,20.3624,20.3372,20.3624,67600.0
2013-08-26 10:40:00,24.27,24.28,24.26,24.27,121200.0,20.3708,20.3792,20.3624,20.3708,121200.0
2013-08-26 10:50:00,24.28,24.29,24.26,24.29,84800.0,20.3792,20.3876,20.3624,20.3876,84800.0
2013-08-26 11:00:00,24.28,24.3,24.28,24.29,63600.0,20.3792,20.396,20.3792,20.3876,63600.0
2013-08-26 11:10:00,24.29,24.31,24.28,24.29,63600.0,20.3876,20.4043,20.3792,20.3876,63600.0
2013-08-26 11:20:00,24.28,24.29,24.27,24.27,29600.0,20.3792,20.3876,20.3708,20.3708,29600.0
2013-08-26 11:30:00,24.29,24.3,24.28,24.29,51600.0,20.3876,20.396,20.3792,20.3876,51600.0
2013-08-26 11:40:00,24.29,24.3,24.27,24.28,34800.0,20.3876,20.396,20.3708,20.3792,34800.0
2013-08-26 11:50:00,24.29,24.29,24.27,24.28,54000.0,20.3876,20.3876,20.3708,20.3792,54000.0
2013-08-26 12:00:00,24.28,24.28,24.25,24.25,51600.0,20.3792,20.3792,20.354,20.354,51600.0
2013-08-26 12:10:00,24.25,24.27,24.25,24.26,134000.0,20.354,20.3708,20.354,20.3624,134000.0
2013-08-26 12:20:00,24.26,24.28,24.26,24.27,45600.0,20.3624,20.3792,20.3624,20.3708,45600.0
2013-08-26 12:30:00,24.27,24.29,24.27,24.27,48800.0,20.3708,20.3876,20.3708,20.3708,48800.0
2013-08-26 12:40:00,24.27,24.28,24.27,24.27,16000.0,20.3708,20.3792,20.3708,20.3708,16000.0
2013-08-26 12:50:00,24.27,24.29,24.27,24.28,7600.0,20.3708,20.3876,20.3708,20.3792,7600.0
2013-08-26 13:00:00,24.29,24.31,24.28,24.31,46400.0,20.3876,20.4043,20.3792,20.4043,46400.0
2013-08-26 13:10:00,24.31,24.31,24.3,24.31,73200.0,20.4043,20.4043,20.396,20.4043,73200.0
2013-08-26 13:20:00,24.31,24.32,24.31,24.31,22800.0,20.4043,20.4127,20.4043,20.4043,22800.0
2013-08-26 13:30:00,24.31,24.31,24.29,24.29,50800.0,20.4043,20.4043,20.3876,20.3876,50800.0
2013-08-26 13:40:00,24.28,24.29,24.28,24.28,43200.0,20.3792,20.3876,20.3792,20.3792,43200.0
2013-08-26 13:50:00,24.28,24.29,24.27,24.28,44000.0,20.3792,20.3876,20.3708,20.3792,44000.0
2013-08-26 14:00:00,24.27,24.29,24.27,24.28,46400.0,20.3708,20.3876,20.3708,20.3792,46400.0
2013-08-26 14:10:00,24.28,24.29,24.28,24.29,19200.0,20.3792,20.3876,20.3792,20.3876,19200.0
2013-08-26 14:20:00,24.28,24.3,24.28,24.29,62800.0,20.3792,20.396,20.3792,20.3876,62800.0
2013-08-26 14:30:00,24.29,24.29,24.27,24.27,72400.0,20.3876,20.3876,20.3708,20.3708,72400.0
2013-08-26 14:40:00,24.27,24.28,24.26,24.27,59600.0,20.3708,20.3792,20.3624,20.3708,59600.0
2013-08-26 14:50:00,24.27,24.28,24.27,24.28,164000.0,20.3708,20.3792,20.3708,20.3792,164000.0
2013-08-26 15:00:00,24.28,24.29,24.27,24.28,49600.0,20.3792,20.3876,20.3708,20.3792,49600.0
2013-08-26 15:10:00,24.28,24.28,24.16,24.19,121200.0,20.3792,20.3792,20.2784,20.3036,121200.0
2013-08-26 15:20:00,24.18,24.18,24.09,24.13,98000.0,20.2952,20.2952,20.2197,20.2533,98000.0
2013-08-26 15:30:00,24.14,24.2,24.13,24.18,94000.0,20.2617,20.312,20.2533,20.2952,94000.0
2013-08-26 15:40:00,24.18,24.21,24.17,24.17,192400.0,20.2952,20.3204,20.2868,20.2868,192400.0
2013-08-26 15:50:00,24.18,24.18,24.15,24.16,324400.0,20.2952,20.2952,20.2701,20.2784,324400.0
2013-08-27 09:30:00,23.85,23.98,23.85,23.96,268400.0,20.0183,20.1274,20.0183,20.1106,268400.0
2013-08-27 09:40:00,23.96,23.98,23.94,23.94,83200.0,20.1106,20.1274,20.0938,20.0938,83200.0
2013-08-27 09:50:00,23.96,23.99,23.95,23.96,47600.0,20.1106,20.1358,20.1022,20.1106,47600.0
2013-08-27 10:00:00,23.95,23.99,23.91,23.92,46000.0,20.1022,20.1358,20.0686,20.077,46000.0
2013-08-27 10:10:00,23.92,23.93,23.89,23.91,34000.0,20.077,20.0854,20.0518,20.0686,34000.0
2013-08-27 10:20:00,23.89,23.9,23.85,23.85,28400.0,20.0518,20.0602,20.0183,20.0183,28400.0
2013-08-27 10:30:00,23.85,23.89,23.85,23.89,41200.0,20.0183,20.0518,20.0183,20.0518,41200.0
2013-08-27 10:40:00,23.89,23.9,23.86,23.87,28800.0,20.0518,20.0602,20.0266,20.035,28800.0
2013-08-27 10:50:00,23.88,23.91,23.83,23.91,108800.0,20.0434,20.0686,20.0015,20.0686,108800.0
2013-08-27 11:00:00,23.91,23.91,23.86,23.86,36000.0,20.0686,20.0686,20.0266,20.0266,36000.0
2013-08-27 11:10:00,23.88,23.9,23.86,23.89,24000.0,20.0434,20.0602,20.0266,20.0518,24000.0
2013-08-27 11:20:00,23.9,23.91,23.89,23.9,17200.0,20.0602,20.0686,20.0518,20.0602,17200.0
2013-08-27 11:30:00,23.9,23.91,23.89,23.9,57600.0,20.0602,20.0686,20.0518,20.0602,57600.0
2013-08-27 11:40:00,23.9,23.9,23.85,23.85,19200.0,20.0602,20.0602,20.0183,20.0183,19200.0
2013-08-27 11:50:00,23.85,23.87,23.84,23.86,17600.0,20.0183,20.035,20.0099,20.0266,17600.0
2013-08-27 12:00:00,23.86,23.87,23.83,23.84,20800.0,20.0266,20.035,20.0015,20.0099,20800.0
2013-08-27 12:10:00,23.84,23.84,23.82,23.82,55200.0,20.0099,20.0099,19.9931,19.9931,55200.0
2013-08-27 12:20:00,23.82,23.82,23.81,23.81,29600.0,19.9931,19.9931,19.9847,19.9847,29600.0
2013-08-27 12:30:00,23.81,23.83,23.81,23.83,12400.0,19.9847,20.0015,19.9847,20.0015,12400.0
2013-08-27 12:40:00,23.82,23.82,23.79,23.81,36800.0,19.9931,19.9931,19.9679,19.9847,36800.0
2013-08-27 12:50:00,23.81,23.82,23.79,23.8,52800.0,19.9847,19.9931,19.9679,19.9763,52800.0
2013-08-27 13:00:00,23.79,23.8,23.78,23.8,30800.0,19.9679,19.9763,19.9595,19.9763,30800.0
2013-08-27 13:10:00,23.8,23.8,23.77,23.77,32400.0,19.9763,19.9763,19.9511,19.9511,32400.0
2013-08-27 13:20:00,23.77,23.78,23.73,23.74,43200.0,19.9511,19.9595,19.9175,19.9259,43200.0
2013-08-27 13:30:00,23.74,23.78,23.74,23.77,20400.0,19.9259,19.9595,19.9259,19.9511,20400.0
2013-08-27 13:40:00,23.77,23.79,23.77,23.79,43200.0,19.9511,19.9679,19.9511,19.9679,43200.0
2013-08-27 13:50:00,23.8,23.81,23.76,23.76,46800.0,19.9763,19.9847,19.9427,19.9427,46800.0
2013-08-27 14:00:00,23.75,23.75,23.74,23.74,32000.0,19.9343,19.9343,19.9259,19.9259,32000.0
2013-08-27 14:10:00,23.73,23.73,23.67,23.7,78800.0,19.9175,19.9175,19.8672,19.8923,78800.0
2013-08-27 14:20:00,23.7,23.7,23.64,23.68,46800.0,19.8923,19.8923,19.842,19.8756,46800.0
2013-08-27 14:30:00,23.67,23.67,23.64,23.66,33600.0,19.8672,19.8672,19.842,19.8588,33600.0
2013-08-27 14:40:00,23.66,23.7,23.66,23.69,135200.0,19.8588,19.8923,19.8588,19.884,135200.0
2013-08-27 14:50:00,23.68,23.69,23.66,23.67,52000.0,19.8756,19.884,19.8588,19.8672,52000.0
2013-08-27 15:00:00,23.67,23.69,23.66,23.67,50400.0,19.8672,19.884,19.8588,19.8672,50400.0
2013-08-27 15:10:00,23.66,23.66,23.63,23.64,54400.0,19.8588,19.8588,19.8336,19.842,54400.0
2013-08-27 15:20:00,23.64,23.67,23.63,23.66,163600.0,19.842,19.8672,19.8336,19.8588,163600.0
2013-08-27 15:30:00,23.66,23.67,23.61,23.63,272400.0,19.8588,19.8672,19.8168,19.8336,272400.0
2013-08-27 15:40:00,23.63,23.67,23.63,23.67,306800.0,19.8336,19.8672,19.8336,19.8672,306800.0
2013-08-27 15:50:00,23.67,23.67,23.63,23.64,579600.0,19.8672,19.8672,19.8336,19.842,579600.0
2013-08-28 09:30:00,23.6,23.68,23.6,23.68,74400.0,19.8084,19.8756,19.8084,19.8756,74400.0
2013-08-28 09:40:00,23.68,23.71,23.67,23.68,98800.0,19.8756,19.9007,19.8672,19.8756,98800.0
2013-08-28 09:50:00,23.68,23.71,23.65,23.65,31200.0,19.8756,19.9007,19.8504,19.8504,31200.0
2013-08-28 10:00:00,23.66,23.69,23.58,23.64,259200.0,19.8588,19.884,19.7916,19.842,259200.0
2013-08-28 10:10:00,23.64,23.71,23.64,23.71,26000.0,19.842,19.9007,19.842,19.9007,26000.0
2013-08-28 10:20:00,23.71,23.72,23.68,23.7,22400.0,19.9007,19.9091,19.8756,19.8923,22400.0
2013-08-28 10:30:00,23.7,23.74,23.68,23.71,19200.0,19.8923,19.9259,19.8756,19.9007,19200.0
2013-08-28 10:40:00,23.72,23.72,23.68,23.7,36000.0,19.9091,19.9091,19.8756,19.8923,36000.0
2013-08-28 10:50:00,23.69,23.73,23.69,23.72,24400.0,19.884,19.9175,19.884,19.9091,24400.0
2013-08-28 11:00:00,23.72,23.73,23.71,23.72,51200.0,19.9091,19.9175,19.9007,19.9091,51200.0
2013-08-28 11:10:00,23.72,23.74,23.7,23.71,46400.0,19.9091,19.9259,19.8923,19.9007,46400.0
2013-08-28 11:20:00,23.71,23.73,23.71,23.71,35600.0,19.9007,19.9175,19.9007,19.9007,35600.0
2013-08-28 11:30:00,23.7,23.72,23.68,23.71,48000.0,19.8923,19.9091,19.8756,19.9007,48000.0
2013-08-28 11:40:00,23.7,23.73,23.7,23.71,33200.0,19.8923,19.9175,19.8923,19.9007,33200.0
2013-08-28 11:50:00,23.71,23.74,23.71,23.74,24400.0,19.9007,19.9259,19.9007,19.9259,24400.0
2013-08-28 12:00:00,23.74,23.74,23.71,23.72,25600.0,19.9259,19.9259,19.9007,19.9091,25600.0
2013-08-28 12:10:00,23.72,23.73,23.71,23.71,91200.0,19.9091,19.9175,19.9007,19.9007,91200.0
2013-08-28 12:20:00,23.72,23.74,23.71,23.74,154000.0,19.9091,19.9259,19.9007,19.9259,154000.0
2013-08-28 12:30:00,23.74,23.75,23.74,23.75,122400.0,19.9259,19.9343,19.9259,19.9343,122400.0
2013-08-28 12:40:00,23.74,23.75,23.72,23.73,337200.0,19.9259,19.9343,19.9091,19.9175,337200.0
2013-08-28 12:50:00,23.74,23.76,23.74,23.75,148000.0,19.9259,19.9427,19.9259,19.9343,148000.0
2013-08-28 13:00:00,23.75,23.77,23.75,23.76,32800.0,19.9343,19.9511,19.9343,19.9427,32800.0
2013-08-28 13:10:00,23.75,23.76,23.74,23.75,42000.0,19.9343,19.9427,19.9259,19.9343,42000.0
2013-08-28 13:20:00,23.75,23.76,23.74,23.76,48000.0,19.9343,19.9427,19.9259,19.9427,48000.0
2013-08-28 13:30:00,23.76,23.77,23.73,23.75,48800.0,19.9427,19.9511,19.9175,19.9343,48800.0
2013-08-28 13:40:00,23.75,23.76,23.74,23.75,64000.0,19.9343,19.9427,19.9259,19.9343,64000.0
2013-08-28 13:50:00,23.76,23.76,23.74,23.76,67200.0,19.9427,19.9427,19.9259,19.9427,67200.0
2013-08-28 14:00:00,23.76,23.77,23.72,23.72,101600.0,19.9427,19.9511,19.9091,19.9091,101600.0
2013-08-28 14:10:00,23.72,23.72,23.68,23.69,74400.0,19.9091,19.9091,19.8756,19.884,74400.0
2013-08-28 14:20:00,23.69,23.71,23.69,23.7,46000.0,19.884,19.9007,19.884,19.8923,46000.0
2013-08-28 14:30:00,23.7,23.7,23.68,23.68,22400.0,19.8923,19.8923,19.8756,19.8756,22400.0
2013-08-28 14:40:00,23.68,23.69,23.65,23.68,43200.0,19.8756,19.884,19.8504,19.8756,43200.0
2013-08-28 14:50:00,23.69,23.7,23.68,23.69,50400.0,19.884,19.8923,19.8756,19.884,50400.0
2013-08-28 15:00:00,23.68,23.71,23.68,23.71,40400.0,19.8756,19.9007,19.8756,19.9007,40400.0
2013-08-28 15:10:00,23.73,23.73,23.71,23.71,43600.0,19.9175,19.9175,19.9007,19.9007,43600.0
2013-08-28 15:20:00,23.71,23.73,23.71,23.72,106400.0,19.9007,19.9175,19.9007,19.9091,106400.0
2013-08-28 15:30:00,23.73,23.74,23.72,23.72,26000.0,19.9175,19.9259,19.9091,19.9091,26000.0
2013-08-28 15:40:00,23.72,23.73,23.7,23.7,116000.0,19.9091,19.9175,19.8923,19.8923,116000.0
2013-08-28 15:50:00,23.7,23.71,23.67,23.68,305200.0,19.8923,19.9007,19.8672,19.8756,305200.0
2013-08-29 09:30:00,23.68,23.71,23.66,23.71,71200.0,19.8756,19.9007,19.8588,19.9007,71200.0
2013-08-29 09:40:00,23.73,23.77,23.73,23.75,42400.0,19.9175,19.9511,19.9175,19.9343,42400.0
2013-08-29 09:50:00,23.76,23.83,23.76,23.79,38800.0,19.9427,20.0015,19.9427,19.9679,38800.0
2013-08-29 10:00:00,23.8,23.82,23.78,23.81,19600.0,19.9763,19.9931,19.9595,19.9847,19600.0
2013-08-29 10:10:00,23.82,23.86,23.8,23.86,31600.0,19.9931,20.0266,19.9763,20.0266,31600.0
2013-08-29 10:20:00,23.85,23.86,23.83,23.83,17600.0,20.0183,20.0266,20.0015,20.0015,17600.0
2013-08-29 10:30:00,23.83,23.89,23.83,23.89,39600.0,20.0015,20.0518,20.0015,20.0518,39600.0
2013-08-29 10:40:00,23.9,23.95,23.9,23.91,45200.0,20.0602,20.1022,20.0602,20.0686,45200.0
2013-08-29 10:50:00,23.91,23.94,23.91,23.92,42000.0,20.0686,20.0938,20.0686,20.077,42000.0
2013-08-29 11:00:00,23.93,23.93,23.9,23.9,23600.0,20.0854,20.0854,20.0602,20.0602,23600.0
2013-08-29 11:10:00,23.91,23.92,23.9,23.91,42000.0,20.0686,20.077,20.0602,20.0686,42000.0
2013-08-29 11:20:00,23.91,23.94,23.91,23.94,42000.0,20.0686,20.0938,20.0686,20.0938,42000.0
2013-08-29 11:30:00,23.94,23.95,23.94,23.94,24000.0,20.0938,20.1022,20.0938,20.0938,24000.0
2013-08-29 11:40:00,23.95,23.97,23.94,23.96,20800.0,20.1022,20.119,20.0938,20.1106,20800.0
2013-08-29 11:50:00,23.96,23.96,23.95,23.96,31600.0,20.1106,20.1106,20.1022,20.1106,31600.0
2013-08-29 12:00:00,23.96,23.98,23.95,23.96,112800.0,20.1106,20.1274,20.1022,20.1106,112800.0
2013-08-29 12:10:00,23.96,23.96,23.93,23.95,34800.0,20.1106,20.1106,20.0854,20.1022,34800.0
2013-08-29 12:20:00,23.95,23.95,23.94,23.94,10000.0,20.1022,20.1022,20.0938,20.0938,10000.0
2013-08-29 12:30:00,23.93,23.94,23.9,23.91,63600.0,20.0854,20.0938,20.0602,20.0686,63600.0
2013-08-29 12:40:00,23.92,23.92,23.9,23.91,48000.0,20.077,20.077,20.0602,20.0686,48000.0
2013-08-29 12:50:00,23.9,23.91,23.9,23.91,16000.0,20.0602,20.0686,20.0602,20.0686,16000.0
2013-08-29 13:00:00,23.91,23.94,23.91,23.93,110400.0,20.0686,20.0938,20.0686,20.0854,110400.0
2013-08-29 13:10:00,23.93,23.93,23.91,23.92,20000.0,20.0854,20.0854,20.0686,20.077,20000.0
2013-08-29 13:20:00,23.92,23.92,23.86,23.88,24800.0,20.077,20.077,20.0266,20.0434,24800.0
2013-08-29 13:30:00,23.87,23.87,23.85,23.86,31200.0,20.035,20.035,20.0183,20.0266,31200.0
2013-08-29 13:40:00,23.86,23.91,23.86,23.9,31600.0,20.0266,20.0686,20.0266,20.0602,31600.0
2013-08-29 13:50:00,23.9,23.9,23.86,23.87,32400.0,20.0602,20.0602,20.0266,20.035,32400.0
2013-08-29 14:00:00,23.87,23.91,23.86,23.91,63200.0,20.035,20.0686,20.0266,20.0686,63200.0
2013-08-29 14:10:00,23.91,23.92,23.87,23.88,38000.0,20.0686,20.077,20.035,20.0434,38000.0
2013-08-29 14:20:00,23.88,23.91,23.88,23.89,29200.0,20.0434,20.0686,20.0434,20.0518,29200.0
2013-08-29 14:30:00,23.89,23.91,23.89,23.89,87600.0,20.0518,20.0686,20.0518,20.0518,87600.0
2013-08-29 14:40:00,23.89,23.91,23.89,23.91,30000.0,20.0518,20.0686,20.0518,20.0686,30000.0
2013-08-29 14:50:00,23.91,23.91,23.89,23.9,54800.0,20.0686,20.0686,20.0518,20.0602,54800.0
2013-08-29 15:00:00,23.9,23.9,23.86,23.88,40800.0,20.0602,20.0602,20.0266,20.0434,40800.0
2013-08-29 15:10:00,23.89,23.91,23.87,23.88,61200.0,20.0518,20.0686,20.035,20.0434,61200.0
2013-08-29 15:20:00,23.88,23.88,23.84,23.84,67200.0,20.0434,20.0434,20.0099,20.0099,67200.0
2013-08-29 15:30:00,23.84,23.85,23.82,23.85,59600.0,20.0099,20.0183,19.9931,20.0183,59600.0
2013-08-29 15:40:00,23.84,23.88,23.84,23.88,113600.0,20.0099,20.0434,20.0099,20.0434,113600.0
2013-08-29 15:50:00,23.87,23.91,23.87,23.89,232800.0,20.035,20.0686,20.035,20.0518,232800.0
2013-08-30 09:30:00,23.91,23.92,23.84,23.85,126000.0,20.0686,20.077,20.0099,20.0183,126000.0
2013-08-30 09:40:00,23.86,23.86,23.81,23.82,40800.0,20.0266,20.0266,19.9847,19.9931,40800.0
2013-08-30 09:50:00,23.83,23.85,23.81,23.82,15200.0,20.0015,20.0183,19.9847,19.9931,15200.0
2013-08-30 10:00:00,23.8,23.8,23.75,23.76,18400.0,19.9763,19.9763,19.9343,19.9427,18400.0
2013-08-30 10:10:00,23.75,23.77,23.74,23.77,80800.0,19.9343,19.9511,19.9259,19.9511,80800.0
2013-08-30 10:20:00,23.77,23.78,23.75,23.75,15200.0,19.9511,19.9595,19.9343,19.9343,15200.0
2013-08-30 10:30:00,23.75,23.76,23.73,23.74,7600.0,19.9343,19.9427,19.9175,19.9259,7600.0
2013-08-30 10:40:00,23.73,23.73,23.68,23.7,49200.0,19.9175,19.9175,19.8756,19.8923,49200.0
2013-08-30 10:50:00,23.68,23.69,23.67,23.68,44400.0,19.8756,19.884,19.8672,19.8756,44400.0
2013-08-30 11:00:00,23.68,23.71,23.67,23.7,112400.0,19.8756,19.9007,19.8672,19.8923,112400.0
2013-08-30 11:10:00,23.72,23.73,23.7,23.7,75600.0,19.9091,19.9175,19.8923,19.8923,75600.0
2013-08-30 11:20:00,23.71,23.71,23.68,23.68,15600.0,19.9007,19.9007,19.8756,19.8756,15600.0
2013-08-30 11:30:00,23.68,23.69,23.64,23.64,124800.0,19.8756,19.884,19.842,19.842,124800.0
2013-08-30 11:40:00,23.65,23.65,23.58,23.62,75200.0,19.8504,19.8504,19.7916,19.8252,75200.0
2013-08-30 11:50:00,23.63,23.65,23.6,23.6,23200.0,19.8336,19.8504,19.8084,19.8084,23200.0
2013-08-30 12:00:00,23.61,23.63,23.6,23.61,30800.0,19.8168,19.8336,19.8084,19.8168,30800.0
2013-08-30 12:10:00,23.61,23.66,23.61,23.65,64000.0,19.8168,19.8588,19.8168,19.8504,64000.0
2013-08-30 12:20:00,23.65,23.65,23.63,23.65,13600.0,19.8504,19.8504,19.8336,19.8504,13600.0
2013-08-30 12:30:00,23.63,23.63,23.6,23.6,17600.0,19.8336,19.8336,19.8084,19.8084,17600.0
2013-08-30 12:40:00,23.61,23.62,23.6,23.62,12400.0,19.8168,19.8252,19.8084,19.8252,12400.0
2013-08-30 12:50:00,23.61,23.64,23.6,23.63,21600.0,19.8168,19.842,19.8084,19.8336,21600.0
2013-08-30 13:00:00,23.62,23.64,23.51,23.51,48000.0,19.8252,19.842,19.7329,19.7329,48000.0
2013-08-30 13:10:00,23.51,23.69,23.5,23.64,89600.0,19.7329,19.884,19.7245,19.842,89600.0
2013-08-30 13:20:00,23.64,23.64,23.59,23.62,28000.0,19.842,19.842,19.8,19.8252,28000.0
2013-08-30 13:30:00,23.62,23.63,23.6,23.6,8400.0,19.8252,19.8336,19.8084,19.8084,8400.0
2013-08-30 13:40:00,23.6,23.65,23.59,23.64,32800.0,19.8084,19.8504,19.8,19.842,32800.0
2013-08-30 13:50:00,23.63,23.64,23.58,23.58,35200.0,19.8336,19.842,19.7916,19.7916,35200.0
2013-08-30 14:00:00,23.58,23.59,23.56,23.58,21600.0,19.7916,19.8,19.7748,19.7916,21600.0
2013-08-30 14:10:00,23.58,23.59,23.57,23.59,22400.0,19.7916,19.8,19.7832,19.8,22400.0
2013-08-30 14:20:00,23.59,23.6,23.58,23.58,66000.0,19.8,19.8084,19.7916,19.7916,66000.0
2013-08-30 14:30:00,23.58,23.61,23.58,23.61,18000.0,19.7916,19.8168,19.7916,19.8168,18000.0
2013-08-30 14:40:00,23.61,23.61,23.57,23.59,26400.0,19.8168,19.8168,19.7832,19.8,26400.0
2013-08-30 14:50:00,23.59,23.6,23.58,23.58,71600.0,19.8,19.8084,19.7916,19.7916,71600.0
2013-08-30 15:00:00,23.58,23.59,23.55,23.57,20800.0,19.7916,19.8,19.7664,19.7832,20800.0
2013-08-30 15:10:00,23.57,23.61,23.56,23.61,55200.0,19.7832,19.8168,19.7748,19.8168,55200.0
2013-08-30 15:20:00,23.61,23.61,23.58,23.6,120800.0,19.8168,19.8168,19.7916,19.8084,120800.0
2013-08-30 15:30:00,23.59,23.59,23.56,23.57,112000.0,19.8,19.8,19.7748,19.7832,112000.0
2013-08-30 15:40:00,23.57,23.57,23.52,23.54,186400.0,19.7832,19.7832,19.7413,19.7581,186400.0
2013-08-30 15:50:00,23.54,23.58,23.51,23.55,309600.0,19.7581,19.7916,19.7329,19.7664,309600.0
2013-09-03 09:30:00,23.86,23.96,23.86,23.93,92000.0,20.0266,20.1106,20.0266,20.0854,92000.0
2013-09-03 09:40:00,23.94,23.96,23.89,23.89,105600.0,20.0938,20.1106,20.0518,20.0518,105600.0
2013-09-03 09:50:00,23.89,23.9,23.84,23.86,135600.0,20.0518,20.0602,20.0099,20.0266,135600.0
2013-09-03 10:00:00,23.85,23.87,23.83,23.83,44400.0,20.0183,20.035,20.0015,20.0015,44400.0
2013-09-03 10:10:00,23.83,23.86,23.77,23.77,18400.0,20.0015,20.0266,19.9511,19.9511,18400.0
2013-09-03 10:20:00,23.75,23.75,23.72,23.72,133200.0,19.9343,19.9343,19.9091,19.9091,133200.0
2013-09-03 10:30:00,23.73,23.78,23.73,23.78,113200.0,19.9175,19.9595,19.9175,19.9595,113200.0
2013-09-03 10:40:00,23.78,23.82,23.78,23.82,18000.0,19.9595,19.9931,19.9595,19.9931,18000.0
2013-09-03 10:50:00,23.81,23.82,23.78,23.8,26000.0,19.9847,19.9931,19.9595,19.9763,26000.0
2013-09-03 11:00:00,23.8,23.82,23.8,23.82,23200.0,19.9763,19.9931,19.9763,19.9931,23200.0
2013-09-03 11:10:00,23.83,23.83,23.76,23.76,19200.0,20.0015,20.0015,19.9427,19.9427,19200.0
2013-09-03 11:20:00,23.75,23.75,23.68,23.68,310400.0,19.9343,19.9343,19.8756,19.8756,310400.0
2013-09-03 11:30:00,23.68,23.71,23.68,23.71,56400.0,19.8756,19.9007,19.8756,19.9007,56400.0
2013-09-03 11:40:00,23.71,23.71,23.66,23.7,74000.0,19.9007,19.9007,19.8588,19.8923,74000.0
2013-09-03 11:50:00,23.7,23.7,23.67,23.67,77600.0,19.8923,19.8923,19.8672,19.8672,77600.0
2013-09-03 12:00:00,23.67,23.7,23.66,23.7,64400.0,19.8672,19.8923,19.8588,19.8923,64400.0
2013-09-03 12:10:00,23.69,23.7,23.66,23.66,77600.0,19.884,19.8923,19.8588,19.8588,77600.0
2013-09-03 12:20:00,23.66,23.69,23.65,23.68,72000.0,19.8588,19.884,19.8504,19.8756,72000.0
2013-09-03 12:30:00,23.68,23.68,23.67,23.68,72000.0,19.8756,19.8756,19.8672,19.8756,72000.0
2013-09-03 12:40:00,23.67,23.67,23.61,23.63,89600.0,19.8672,19.8672,19.8168,19.8336,89600.0
2013-09-03 12:50:00,23.64,23.64,23.6,23.61,80800.0,19.842,19.842,19.8084,19.8168,80800.0
2013-09-03 13:00:00,23.6,23.6,23.57,23.6,49200.0,19.8084,19.8084,19.7832,19.8084,49200.0
2013-09-03 13:10:00,23.6,23.63,23.58,23.58,69600.0,19.8084,19.8336,19.7916,19.7916,69600.0
2013-09-03 13:20:00,23.58,23.61,23.57,23.6,71200.0,19.7916,19.8168,19.7832,19.8084,71200.0
2013-09-03 13:30:00,23.6,23.61,23.59,23.59,96800.0,19.8084,19.8168,19.8,19.8,96800.0
2013-09-03 13:40:00,23.59,23.61,23.53,23.54,112000.0,19.8,19.8168,19.7497,19.7581,112000.0
2013-09-03 13:50:00,23.53,23.54,23.51,23.52,86800.0,19.7497,19.7581,19.7329,19.7413,86800.0
2013-09-03 14:00:00,23.52,23.53,23.51,23.52,69600.0,19.7413,19.7497,19.7329,19.7413,69600.0
2013-09-03 14:10:00,23.51,23.54,23.51,23.52,82800.0,19.7329,19.7581,19.7329,19.7413,82800.0
2013-09-03 14:20:00,23.51,23.51,23.45,23.5,112800.0,19.7329,19.7329,19.6825,19.7245,112800.0
2013-09-03 14:30:00,23.5,23.51,23.48,23.49,79200.0,19.7245,19.7329,19.7077,19.7161,79200.0
2013-09-03 14:40:00,23.49,23.5,23.47,23.49,42400.0,19.7161,19.7245,19.6993,19.7161,42400.0
2013-09-03 14:50:00,23.49,23.55,23.48,23.55,34400.0,19.7161,19.7664,19.7077,19.7664,34400.0
2013-09-03 15:00:00,23.55,23.64,23.55,23.63,52000.0,19.7664,19.842,19.7664,19.8336,52000.0
2013-09-03 15:10:00,23.62,23.62,23.6,23.6,66000.0,19.8252,19.8252,19.8084,19.8084,66000.0
2013-09-03 15:20:00,23.6,23.61,23.59,23.6,38400.0,19.8084,19.8168,19.8,19.8084,38400.0
2013-09-03 15:30:00,23.6,23.67,23.6,23.67,42000.0,19.8084,19.8672,19.8084,19.8672,42000.0
2013-09-03 15:40:00,23.67,23.68,23.62,23.62,105200.0,19.8672,19.8756,19.8252,19.8252,105200.0
2013-09-03 15:50:00,23.63,23.67,23.63,23.65,161200.0,19.8336,19.8672,19.8336,19.8504,161200.0
2013-09-04 09:30:00,23.67,23.68,23.59,23.61,298400.0,19.8672,19.8756,19.8,19.8168,298400.0
2013-09-04 09:40:00,23.63,23.69,23.63,23.69,107200.0,19.8336,19.884,19.8336,19.884,107200.0
2013-09-04 09:50:00,23.7,23.71,23.68,23.68,13600.0,19.8923,19.9007,19.8756,19.8756,13600.0
2013-09-04 10:00:00,23.69,23.74,23.69,23.74,52400.0,19.884,19.9259,19.884,19.9259,52400.0
2013-09-04 10:10:00,23.73,23.75,23.73,23.74,17600.0,19.9175,19.9343,19.9175,19.9259,17600.0
2013-09-04 10:20:00,23.73,23.77,23.73,23.77,8000.0,19.9175,19.9511,19.9175,19.9511,8000.0
2013-09-04 10:30:00,23.75,23.78,23.75,23.77,20800.0,19.9343,19.9595,19.9343,19.9511,20800.0
2013-09-04 10:40:00,23.78,23.78,23.77,23.78,16800.0,19.9595,19.9595,19.9511,19.9595,16800.0
2013-09-04 10:50:00,23.78,23.8,23.77,23.78,32000.0,19.9595,19.9763,19.9511,19.9595,32000.0
2013-09-04 11:00:00,23.78,23.81,23.78,23.81,20800.0,19.9595,19.9847,19.9595,19.9847,20800.0
2013-09-04 11:10:00,23.82,23.82,23.8,23.81,11600.0,19.9931,19.9931,19.9763,19.9847,11600.0
2013-09-04 11:20:00,23.8,23.81,23.79,23.79,19200.0,19.9763,19.9847,19.9679,19.9679,19200.0
2013-09-04 11:30:00,23.81,23.81,23.8,23.8,16400.0,19.9847,19.9847,19.9763,19.9763,16400.0
2013-09-04 11:40:00,23.81,23.83,23.81,23.82,17200.0,19.9847,20.0015,19.9847,19.9931,17200.0
2013-09-04 11:50:00,23.83,23.84,23.83,23.84,31600.0,20.0015,20.0099,20.0015,20.0099,31600.0
2013-09-04 12:00:00,23.84,23.85,23.83,23.84,20400.0,20.0099,20.0183,20.0015,20.0099,20400.0
2013-09-04 12:10:00,23.84,23.85,23.81,23.82,18400.0,20.0099,20.0183,19.9847,19.9931,18400.0
2013-09-04 12:20:00,23.82,23.82,23.81,23.82,1600.0,19.9931,19.9931,19.9847,19.9931,1600.0
2013-09-04 12:30:00,23.82,23.83,23.81,23.82,50800.0,19.9931,20.0015,19.9847,19.9931,50800.0
2013-09-04 12:40:00,23.83,23.83,23.8,23.81,32800.0,20.0015,20.0015,19.9763,19.9847,32800.0
2013-09-04 12:50:00,23.81,23.81,23.78,23.79,12400.0,19.9847,19.9847,19.9595,19.9679,12400.0
2013-09-04 13:00:00,23.79,23.8,23.79,23.79,14400.0,19.9679,19.9763,19.9679,19.9679,14400.0
2013-09-04 13:10:00,23.8,23.81,23.79,23.81,62800.0,19.9763,19.9847,19.9679,19.9847,62800.0
2013-09-04 13:20:00,23.81,23.82,23.81,23.81,177200.0,19.9847,19.9931,19.9847,19.9847,177200.0
2013-09-04 13:30:00,23.82,23.82,23.79,23.8,110800.0,19.9931,19.9931,19.9679,19.9763,110800.0
2013-09-04 13:40:00,23.8,23.8,23.79,23.79,55200.0,19.9763,19.9763,19.9679,19.9679,55200.0
2013-09-04 13:50:00,23.79,23.8,23.77,23.78,19200.0,19.9679,19.9763,19.9511,19.9595,19200.0
2013-09-04 14:00:00,23.79,23.8,23.78,23.78,68400.0,19.9679,19.9763,19.9595,19.9595,68400.0
2013-09-04 14:10:00,23.78,23.8,23.78,23.8,31600.0,19.9595,19.9763,19.9595,19.9763,31600.0
2013-09-04 14:20:00,23.8,23.81,23.79,23.8,57200.0,19.9763,19.9847,19.9679,19.9763,57200.0
2013-09-04 14:30:00,23.8,23.8,23.79,23.79,38400.0,19.9763,19.9763,19.9679,19.9679,38400.0
2013-09-04 14:40:00,23.79,23.8,23.78,23.8,166000.0,19.9679,19.9763,19.9595,19.9763,166000.0
2013-09-04 14:50:00,23.8,23.81,23.79,23.8,168400.0,19.9763,19.9847,19.9679,19.9763,168400.0
2013-09-04 15:00:00,23.8,23.81,23.79,23.8,95200.0,19.9763,19.9847,19.9679,19.9763,95200.0
2013-09-04 15:10:00,23.8,23.82,23.8,23.82,119600.0,19.9763,19.9931,19.9763,19.9931,119600.0
2013-09-04 15:20:00,23.82,23.82,23.77,23.79,136400.0,19.9931,19.9931,19.9511,19.9679,136400.0
2013-09-04 15:30:00,23.79,23.79,23.77,23.77,64000.0,19.9679,19.9679,19.9511,19.9511,64000.0
2013-09-04 15:40:00,23.77,23.81,23.76,23.81,96400.0,19.9511,19.9847,19.9427,19.9847,96400.0
2013-09-04 15:50:00,23.8,23.82,23.78,23.82,254400.0,19.9763,19.9931,19.9595,19.9931,254400.0
2013-09-05 09:30:00,23.86,23.9,23.84,23.89,59200.0,20.0266,20.0602,20.0099,20.0518,59200.0
2013-09-05 09:40:00,23.89,23.93,23.88,23.92,88800.0,20.0518,20.0854,20.0434,20.077,88800.0
2013-09-05 09:50:00,23.92,23.92,23.9,23.92,29200.0,20.077,20.077,20.0602,20.077,29200.0
2013-09-05 10:00:00,23.91,23.92,23.87,23.89,60800.0,20.0686,20.077,20.035,20.0518,60800.0
2013-09-05 10:10:00,23.9,23.93,23.88,23.92,26000.0,20.0602,20.0854,20.0434,20.077,26000.0
2013-09-05 10:20:00,23.91,23.92,23.88,23.91,48800.0,20.0686,20.077,20.0434,20.0686,48800.0
2013-09-05 10:30:00,23.9,23.91,23.84,23.85,42400.0,20.0602,20.0686,20.0099,20.0183,42400.0
2013-09-05 10:40:00,23.84,23.85,23.8,23.82,128400.0,20.0099,20.0183,19.9763,19.9931,128400.0
2013-09-05 10:50:00,23.83,23.85,23.82,23.82,37600.0,20.0015,20.0183,19.9931,19.9931,37600.0
2013-09-05 11:00:00,23.82,23.85,23.82,23.85,32000.0,19.9931,20.0183,19.9931,20.0183,32000.0
2013-09-05 11:10:00,23.87,23.88,23.86,23.87,32000.0,20.035,20.0434,20.0266,20.035,32000.0
2013-09-05 11:20:00,23.88,23.89,23.85,23.86,35600.0,20.0434,20.0518,20.0183,20.0266,35600.0
2013-09-05 11:30:00,23.88,23.9,23.86,23.88,22400.0,20.0434,20.0602,20.0266,20.0434,22400.0
2013-09-05 11:40:00,23.89,23.9,23.88,23.9,18400.0,20.0518,20.0602,20.0434,20.0602,18400.0
2013-09-05 11:50:00,23.9,23.9,23.89,23.9,21200.0,20.0602,20.0602,20.0518,20.0602,21200.0
2013-09-05 12:00:00,23.89,23.9,23.89,23.89,14400.0,20.0518,20.0602,20.0518,20.0518,14400.0
2013-09-05 12:10:00,23.89,23.89,23.87,23.87,55200.0,20.0518,20.0518,20.035,20.035,55200.0
2013-09-05 12:20:00,23.87,23.89,23.87,23.89,26400.0,20.035,20.0518,20.035,20.0518,26400.0
2013-09-05 12:30:00,23.89,23.89,23.87,23.88,31200.0,20.0518,20.0518,20.035,20.0434,31200.0
2013-09-05 12:40:00,23.88,23.91,23.88,23.91,29600.0,20.0434,20.0686,20.0434,20.0686,29600.0
2013-09-05 12:50:00,23.91,23.92,23.9,23.9,14000.0,20.0686,20.077,20.0602,20.0602,14000.0
2013-09-05 13:00:00,23.9,23.91,23.89,23.9,20400.0,20.0602,20.0686,20.0518,20.0602,20400.0
2013-09-05 13:10:00,23.89,23.89,23.87,23.89,16400.0,20.0518,20.0518,20.035,20.0518,16400.0
2013-09-05 13:20:00,23.89,23.91,23.88,23.91,35200.0,20.0518,20.0686,20.0434,20.0686,35200.0
2013-09-05 13:30:00,23.91,23.91,23.9,23.91,21200.0,20.0686,20.0686,20.0602,20.0686,21200.0
2013-09-05 13:40:00,23.91,23.95,23.91,23.93,30400.0,20.0686,20.1022,20.0686,20.0854,30400.0
2013-09-05 13:50:00,23.94,23.94,23.91,23.92,12000.0,20.0938,20.0938,20.0686,20.077,12000.0
2013-09-05 14:00:00,23.91,23.93,23.91,23.93,20000.0,20.0686,20.0854,20.0686,20.0854,20000.0
2013-09-05 14:10:00,23.92,23.93,23.92,23.93,8800.0,20.077,20.0854,20.077,20.0854,8800.0
2013-09-05 14:20:00,23.93,23.93,23.92,23.92,15200.0,20.0854,20.0854,20.077,20.077,15200.0
2013-09-05 14:30:00,23.93,23.94,23.93,23.93,12400.0,20.0854,20.0938,20.0854,20.0854,12400.0
2013-09-05 14:40:00,23.93,23.94,23.92,23.93,44400.0,20.0854,20.0938,20.077,20.0854,44400.0
2013-09-05 14:50:00,23.93,23.96,23.93,23.95,45600.0,20.0854,20.1106,20.0854,20.1022,45600.0
2013-09-05 15:00:00,23.95,23.95,23.93,23.94,80800.0,20.1022,20.1022,20.0854,20.0938,80800.0
2013-09-05 15:10:00,23.94,23.95,23.93,23.93,61600.0,20.0938,20.1022,20.0854,20.0854,61600.0
2013-09-05 15:20:00,23.93,23.94,23.92,23.93,56000.0,20.0854,20.0938,20.077,20.0854,56000.0
2013-09-05 15:30:00,23.93,23.94,23.92,23.92,131600.0,20.0854,20.0938,20.077,20.077,131600.0
2013-09-05 15:40:00,23.92,23.93,23.91,23.92,98800.0,20.077,20.0854,20.0686,20.077,98800.0
2013-09-05 15:50:00,23.92,23.92,23.87,23.88,255600.0,20.077,20.077,20.035,20.0434,255600.0
2013-09-06 09:30:00,23.96,24.0,23.94,23.95,334800.0,20.1106,20.1442,20.0938,20.1022,334800.0
2013-09-06 09:40:00,23.94,23.94,23.67,23.75,333600.0,20.0938,20.0938,19.8672,19.9343,333600.0
2013-09-06 09:50:00,23.75,23.76,23.71,23.73,72400.0,19.9343,19.9427,19.9007,19.9175,72400.0
2013-09-06 10:00:00,23.7,23.7,23.55,23.66,74000.0,19.8923,19.8923,19.7664,19.8588,74000.0
2013-09-06 10:10:00,23.67,23.77,23.66,23.75,77200.0,19.8672,19.9511,19.8588,19.9343,77200.0
2013-09-06 10:20:00,23.75,23.8,23.75,23.8,36800.0,19.9343,19.9763,19.9343,19.9763,36800.0
2013-09-06 10:30:00,23.8,23.85,23.8,23.83,70400.0,19.9763,20.0183,19.9763,20.0015,70400.0
2013-09-06 10:40:00,23.84,23.93,23.84,23.92,50400.0,20.0099,20.0854,20.0099,20.077,50400.0
2013-09-06 10:50:00,23.92,23.96,23.91,23.94,37200.0,20.077,20.1106,20.0686,20.0938,37200.0
2013-09-06 11:00:00,23.96,23.98,23.96,23.97,34400.0,20.1106,20.1274,20.1106,20.119,34400.0
2013-09-06 11:10:00,23.97,24.0,23.95,23.96,44000.0,20.119,20.1442,20.1022,20.1106,44000.0
2013-09-06 11:20:00,23.96,23.98,23.96,23.97,22800.0,20.1106,20.1274,20.1106,20.119,22800.0
2013-09-06 11:30:00,23.96,23.99,23.96,23.98,36000.0,20.1106,20.1358,20.1106,20.1274,36000.0
2013-09-06 11:40:00,23.98,23.99,23.96,23.97,104800.0,20.1274,20.1358,20.1106,20.119,104800.0
2013-09-06 11:50:00,23.98,23.98,23.95,23.98,96000.0,20.1274,20.1274,20.1022,20.1274,96000.0
2013-09-06 12:00:00,23.98,23.99,23.97,23.97,264000.0,20.1274,20.1358,20.119,20.119,264000.0
2013-09-06 12:10:00,23.97,23.99,23.97,23.98,138800.0,20.119,20.1358,20.119,20.1274,138800.0
2013-09-06 12:20:00,23.98,23.98,23.96,23.96,10400.0,20.1274,20.1274,20.1106,20.1106,10400.0
2013-09-06 12:30:00,23.97,23.97,23.94,23.95,29600.0,20.119,20.119,20.0938,20.1022,29600.0
2013-09-06 12:40:00,23.94,23.95,23.93,23.94,22800.0,20.0938,20.1022,20.0854,20.0938,22800.0
2013-09-06 12:50:00,23.93,23.96,23.93,23.96,12400.0,20.0854,20.1106,20.0854,20.1106,12400.0
2013-09-06 13:00:00,23.96,23.98,23.96,23.98,18800.0,20.1106,20.1274,20.1106,20.1274,18800.0
2013-09-06 13:10:00,23.98,23.98,23.96,23.98,19200.0,20.1274,20.1274,20.1106,20.1274,19200.0
2013-09-06 13:20:00,23.98,23.98,23.96,23.96,20800.0,20.1274,20.1274,20.1106,20.1106,20800.0
2013-09-06 13:30:00,23.96,23.97,23.96,23.96,48400.0,20.1106,20.119,20.1106,20.1106,48400.0
2013-09-06 13:40:00,23.96,24.0,23.96,24.0,26800.0,20.1106,20.1442,20.1106,20.1442,26800.0
2013-09-06 13:50:00,24.0,24.02,24.0,24.0,22800.0,20.1442,20.1609,20.1442,20.1442,22800.0
2013-09-06 14:00:00,24.0,24.02,24.0,24.02,20400.0,20.1442,20.1609,20.1442,20.1609,20400.0
2013-09-06 14:10:00,24.01,24.01,23.99,24.0,36800.0,20.1525,20.1525,20.1358,20.1442,36800.0
2013-09-06 14:20:00,24.0,24.02,24.0,24.01,60000.0,20.1442,20.1609,20.1442,20.1525,60000.0
2013-09-06 14:30:00,24.01,24.02,24.0,24.02,20800.0,20.1525,20.1609,20.1442,20.1609,20800.0
2013-09-06 14:40:00,24.01,24.01,24.0,24.0,25200.0,20.1525,20.1525,20.1442,20.1442,25200.0
2013-09-06 14:50:00,24.01,24.01,23.98,23.98,36400.0,20.1525,20.1525,20.1274,20.1274,36400.0
2013-09-06 15:00:00,23.99,23.99,23.94,23.96,79200.0,20.1358,20.1358,20.0938,20.1106,79200.0
2013-09-06 15:10:00,23.96,23.96,23.92,23.94,244800.0,20.1106,20.1106,20.077,20.0938,244800.0
2013-09-06 15:20:00,23.94,23.95,23.93,23.95,46000.0,20.0938,20.1022,20.0854,20.1022,46000.0
2013-09-06 15:30:00,23.94,23.95,23.9,23.92,56800.0,20.0938,20.1022,20.0602,20.077,56800.0
2013-09-06 15:40:00,23.92,23.93,23.91,23.91,78800.0,20.077,20.0854,20.0686,20.0686,78800.0
2013-09-06 15:50:00,23.91,23.93,23.88,23.9,147200.0,20.0686,20.0854,20.0434,20.0602,147200.0
2013-09-09 09:30:00,23.99,24.03,23.98,24.0,47200.0,20.1358,20.1693,20.1274,20.1442,47200.0
2013-09-09 09:40:00,24.02,24.03,23.99,24.01,26000.0,20.1609,20.1693,20.1358,20.1525,26000.0
2013-09-09 09:50:00,24.04,24.06,24.03,24.06,18000.0,20.1777,20.1945,20.1693,20.1945,18000.0
2013-09-09 10:00:00,24.08,24.08,24.04,24.04,34400.0,20.2113,20.2113,20.1777,20.1777,34400.0
2013-09-09 10:10:00,24.03,24.05,24.03,24.04,18800.0,20.1693,20.1861,20.1693,20.1777,18800.0
2013-09-09 10:20:00,24.05,24.06,24.04,24.05,42800.0,20.1861,20.1945,20.1777,20.1861,42800.0
2013-09-09 10:30:00,24.04,24.08,24.03,24.07,132000.0,20.1777,20.2113,20.1693,20.2029,132000.0
2013-09-09 10:40:00,24.06,24.1,24.06,24.09,10800.0,20.1945,20.2281,20.1945,20.2197,10800.0
2013-09-09 10:50:00,24.09,24.09,24.06,24.08,46400.0,20.2197,20.2197,20.1945,20.2113,46400.0
2013-09-09 11:00:00,24.09,24.11,24.08,24.11,16000.0,20.2197,20.2365,20.2113,20.2365,16000.0
2013-09-09 11:10:00,24.11,24.11,24.08,24.08,22800.0,20.2365,20.2365,20.2113,20.2113,22800.0
2013-09-09 11:20:00,24.09,24.1,24.09,24.09,19600.0,20.2197,20.2281,20.2197,20.2197,19600.0
2013-09-09 11:30:00,24.09,24.11,24.08,24.11,14000.0,20.2197,20.2365,20.2113,20.2365,14000.0
2013-09-09 11:40:00,24.11,24.13,24.11,24.11,8000.0,20.2365,20.2533,20.2365,20.2365,8000.0
2013-09-09 11:50:00,24.12,24.13,24.11,24.11,15600.0,20.2449,20.2533,20.2365,20.2365,15600.0
2013-09-09 12:00:00,24.11,24.13,24.11,24.13,41600.0,20.2365,20.2533,20.2365,20.2533,41600.0
2013-09-09 12:10:00,24.13,24.16,24.13,24.14,40400.0,20.2533,20.2784,20.2533,20.2617,40400.0
2013-09-09 12:20:00,24.14,24.14,24.12,24.13,24800.0,20.2617,20.2617,20.2449,20.2533,24800.0
2013-09-09 12:30:00,24.13,24.13,24.11,24.12,36000.0,20.2533,20.2533,20.2365,20.2449,36000.0
2013-09-09 12:40:00,24.13,24.13,24.11,24.12,40800.0,20.2533,20.2533,20.2365,20.2449,40800.0
2013-09-09 12:50:00,24.12,24.12,24.09,24.11,26400.0,20.2449,20.2449,20.2197,20.2365,26400.0
2013-09-09 13:00:00,24.11,24.14,24.11,24.11,14800.0,20.2365,20.2617,20.2365,20.2365,14800.0
2013-09-09 13:10:00,24.12,24.14,24.11,24.14,12000.0,20.2449,20.2617,20.2365,20.2617,12000.0
2013-09-09 13:20:00,24.12,24.15,24.12,24.13,19200.0,20.2449,20.2701,20.2449,20.2533,19200.0
2013-09-09 13:30:00,24.14,24.17,24.14,24.16,50400.0,20.2617,20.2868,20.2617,20.2784,50400.0
2013-09-09 13:40:00,24.15,24.17,24.14,24.16,40800.0,20.2701,20.2868,20.2617,20.2784,40800.0
2013-09-09 13:50:00,24.17,24.19,24.17,24.19,18400.0,20.2868,20.3036,20.2868,20.3036,18400.0
2013-09-09 14:00:00,24.21,24.22,24.2,24.22,20000.0,20.3204,20.3288,20.312,20.3288,20000.0
2013-09-09 14:10:00,24.22,24.23,24.21,24.23,33600.0,20.3288,20.3372,20.3204,20.3372,33600.0
2013-09-09 14:20:00,24.24,24.24,24.21,24.21,37200.0,20.3456,20.3456,20.3204,20.3204,37200.0
2013-09-09 14:30:00,24.21,24.23,24.21,24.21,50400.0,20.3204,20.3372,20.3204,20.3204,50400.0
2013-09-09 14:40:00,24.21,24.22,24.2,24.2,115200.0,20.3204,20.3288,20.312,20.312,115200.0
2013-09-09 14:50:00,24.2,24.22,24.2,24.21,114800.0,20.312,20.3288,20.312,20.3204,114800.0
2013-09-09 15:00:00,24.21,24.22,24.2,24.21,65200.0,20.3204,20.3288,20.312,20.3204,65200.0
2013-09-09 15:10:00,24.21,24.24,24.21,24.23,79600.0,20.3204,20.3456,20.3204,20.3372,79600.0
2013-09-09 15:20:00,24.23,24.24,24.21,24.24,57600.0,20.3372,20.3456,20.3204,20.3456,57600.0
2013-09-09 15:30:00,24.23,24.26,24.23,24.25,128800.0,20.3372,20.3624,20.3372,20.354,128800.0
2013-09-09 15:40:00,24.25,24.26,24.23,24.26,108800.0,20.354,20.3624,20.3372,20.3624,108800.0
2013-09-09 15:50:00,24.26,24.27,24.25,24.25,238800.0,20.3624,20.3708,20.354,20.354,238800.0
2013-09-10 09:30:00,24.44,24.48,24.32,24.35,390000.0,20.5135,20.547,20.4127,20.4379,390000.0
2013-09-10 09:40:00,24.35,24.39,24.34,24.39,56000.0,20.4379,20.4715,20.4295,20.4715,56000.0
2013-09-10 09:50:00,24.4,24.43,24.37,24.39,61200.0,20.4799,20.5051,20.4547,20.4715,61200.0
2013-09-10 10:00:00,24.4,24.43,24.39,24.42,40400.0,20.4799,20.5051,20.4715,20.4967,40400.0
2013-09-10 10:10:00,24.42,24.46,24.4,24.4,46800.0,20.4967,20.5302,20.4799,20.4799,46800.0
2013-09-10 10:20:00,24.41,24.44,24.41,24.44,26800.0,20.4883,20.5135,20.4883,20.5135,26800.0
2013-09-10 10:30:00,24.44,24.46,24.42,24.45,263600.0,20.5135,20.5302,20.4967,20.5219,263600.0
2013-09-10 10:40:00,24.44,24.46,24.44,24.46,160400.0,20.5135,20.5302,20.5135,20.5302,160400.0
2013-09-10 10:50:00,24.46,24.47,24.44,24.44,40000.0,20.5302,20.5386,20.5135,20.5135,40000.0
2013-09-10 11:00:00,24.44,24.45,24.43,24.44,50400.0,20.5135,20.5219,20.5051,20.5135,50400.0
2013-09-10 11:10:00,24.44,24.45,24.42,24.43,51200.0,20.5135,20.5219,20.4967,20.5051,51200.0
2013-09-10 11:20:00,24.43,24.43,24.42,24.42,77600.0,20.5051,20.5051,20.4967,20.4967,77600.0
2013-09-10 11:30:00,24.42,24.42,24.39,24.4,105200.0,20.4967,20.4967,20.4715,20.4799,105200.0
2013-09-10 11:40:00,24.39,24.4,24.35,24.38,42400.0,20.4715,20.4799,20.4379,20.4631,42400.0
2013-09-10 11:50:00,24.38,24.39,24.37,24.38,67600.0,20.4631,20.4715,20.4547,20.4631,67600.0
2013-09-10 12:00:00,24.38,24.39,24.37,24.39,32000.0,20.4631,20.4715,20.4547,20.4715,32000.0
2013-09-10 12:10:00,24.39,24.39,24.38,24.38,27200.0,20.4715,20.4715,20.4631,20.4631,27200.0
2013-09-10 12:20:00,24.39,24.4,24.38,24.39,28400.0,20.4715,20.4799,20.4631,20.4715,28400.0
2013-09-10 12:30:00,24.4,24.41,24.39,24.41,29600.0,20.4799,20.4883,20.4715,20.4883,29600.0
2013-09-10 12:40:00,24.41,24.41,24.39,24.4,19600.0,20.4883,20.4883,20.4715,20.4799,19600.0
2013-09-10 12:50:00,24.39,24.43,24.39,24.42,46400.0,20.4715,20.5051,20.4715,20.4967,46400.0
2013-09-10 13:00:00,24.43,24.43,24.41,24.41,55600.0,20.5051,20.5051,20.4883,20.4883,55600.0
2013-09-10 13:10:00,24.41,24.43,24.39,24.43,77600.0,20.4883,20.5051,20.4715,20.5051,77600.0
2013-09-10 13:20:00,24.43,24.44,24.42,24.44,48400.0,20.5051,20.5135,20.4967,20.5135,48400.0
2013-09-10 13:30:00,24.44,24.45,24.43,24.43,25600.0,20.5135,20.5219,20.5051,20.5051,25600.0
2013-09-10 13:40:00,24.44,24.45,24.43,24.43,20800.0,20.5135,20.5219,20.5051,20.5051,20800.0
2013-09-10 13:50:00,24.43,24.45,24.43,24.44,8800.0,20.5051,20.5219,20.5051,20.5135,8800.0
2013-09-10 14:00:00,24.44,24.45,24.44,24.44,32400.0,20.5135,20.5219,20.5135,20.5135,32400.0
2013-09-10 14:10:00,24.43,24.46,24.43,24.45,41600.0,20.5051,20.5302,20.5051,20.5219,41600.0
2013-09-10 14:20:00,24.45,24.46,24.44,24.45,44800.0,20.5219,20.5302,20.5135,20.5219,44800.0
2013-09-10 14:30:00,24.45,24.45,24.42,24.43,56000.0,20.5219,20.5219,20.4967,20.5051,56000.0
2013-09-10 14:40:00,24.44,24.44,24.43,24.44,44000.0,20.5135,20.5135,20.5051,20.5135,44000.0
2013-09-10 14:50:00,24.44,24.45,24.43,24.45,45200.0,20.5135,20.5219,20.5051,20.5219,45200.0
2013-09-10 15:00:00,24.45,24.45,24.43,24.43,54400.0,20.5219,20.5219,20.5051,20.5051,54400.0
2013-09-10 15:10:00,24.44,24.45,24.43,24.43,49600.0,20.5135,20.5219,20.5051,20.5051,49600.0
2013-09-10 15:20:00,24.43,24.45,24.43,24.44,49600.0,20.5051,20.5219,20.5051,20.5135,49600.0
2013-09-10 15:30:00,24.45,24.45,24.44,24.44,85600.0,20.5219,20.5219,20.5135,20.5135,85600.0
2013-09-10 15:40:00,24.45,24.46,24.43,24.44,81200.0,20.5219,20.5302,20.5051,20.5135,81200.0
2013-09-10 15:50:00,24.45,24.49,24.43,24.49,246000.0,20.5219,20.5554,20.5051,20.5554,246000.0
2013-09-11 09:30:00,24.46,24.5,24.44,24.49,107200.0,20.5302,20.5638,20.5135,20.5554,107200.0
2013-09-11 09:40:00,24.5,24.5,24.46,24.46,84800.0,20.5638,20.5638,20.5302,20.5302,84800.0
2013-09-11 09:50:00,24.45,24.46,24.41,24.42,32400.0,20.5219,20.5302,20.4883,20.4967,32400.0
2013-09-11 10:00:00,24.43,24.47,24.42,24.45,365200.0,20.5051,20.5386,20.4967,20.5219,365200.0
2013-09-11 10:10:00,24.44,24.46,24.43,24.45,240400.0,20.5135,20.5302,20.5051,20.5219,240400.0
2013-09-11 10:20:00,24.44,24.45,24.43,24.43,97600.0,20.5135,20.5219,20.5051,20.5051,97600.0
2013-09-11 10:30:00,24.43,24.47,24.43,24.45,47200.0,20.5051,20.5386,20.5051,20.5219,47200.0
2013-09-11 10:40:00,24.45,24.46,24.43,24.44,69600.0,20.5219,20.5302,20.5051,20.5135,69600.0
2013-09-11 10:50:00,24.44,24.46,24.44,24.46,28800.0,20.5135,20.5302,20.5135,20.5302,28800.0
2013-09-11 11:00:00,24.46,24.48,24.46,24.47,56000.0,20.5302,20.547,20.5302,20.5386,56000.0
2013-09-11 11:10:00,24.47,24.49,24.46,24.47,64000.0,20.5386,20.5554,20.5302,20.5386,64000.0
2013-09-11 11:20:00,24.47,24.49,24.47,24.49,67600.0,20.5386,20.5554,20.5386,20.5554,67600.0
2013-09-11 11:30:00,24.49,24.55,24.49,24.54,100800.0,20.5554,20.6058,20.5554,20.5974,100800.0
2013-09-11 11:40:00,24.54,24.54,24.52,24.52,96400.0,20.5974,20.5974,20.5806,20.5806,96400.0
2013-09-11 11:50:00,24.52,24.53,24.52,24.53,40000.0,20.5806,20.589,20.5806,20.589,40000.0
2013-09-11 12:00:00,24.53,24.54,24.53,24.53,70800.0,20.589,20.5974,20.589,20.589,70800.0
2013-09-11 12:10:00,24.53,24.55,24.53,24.55,569200.0,20.589,20.6058,20.589,20.6058,569200.0
2013-09-11 12:20:00,24.55,24.55,24.54,24.55,52800.0,20.6058,20.6058,20.5974,20.6058,52800.0
2013-09-11 12:30:00,24.55,24.56,24.55,24.56,46400.0,20.6058,20.6142,20.6058,20.6142,46400.0
2013-09-11 12:40:00,24.56,24.57,24.54,24.55,59600.0,20.6142,20.6226,20.5974,20.6058,59600.0
2013-09-11 12:50:00,24.55,24.58,24.55,24.58,67200.0,20.6058,20.631,20.6058,20.631,67200.0
2013-09-11 13:00:00,24.58,24.58,24.55,24.55,29200.0,20.631,20.631,20.6058,20.6058,29200.0
2013-09-11 13:10:00,24.55,24.56,24.55,24.56,46400.0,20.6058,20.6142,20.6058,20.6142,46400.0
2013-09-11 13:20:00,24.56,24.57,24.55,24.57,18800.0,20.6142,20.6226,20.6058,20.6226,18800.0
2013-09-11 13:30:00,24.57,24.58,24.57,24.58,31200.0,20.6226,20.631,20.6226,20.631,31200.0
2013-09-11 13:40:00,24.58,24.58,24.57,24.57,24400.0,20.631,20.631,20.6226,20.6226,24400.0
2013-09-11 13:50:00,24.57,24.57,24.55,24.55,19600.0,20.6226,20.6226,20.6058,20.6058,19600.0
2013-09-11 14:00:00,24.56,24.56,24.55,24.56,46800.0,20.6142,20.6142,20.6058,20.6142,46800.0
2013-09-11 14:10:00,24.56,24.56,24.53,24.54,48800.0,20.6142,20.6142,20.589,20.5974,48800.0
2013-09-11 14:20:00,24.53,24.53,24.52,24.53,30800.0,20.589,20.589,20.5806,20.589,30800.0
2013-09-11 14:30:00,24.53,24.54,24.51,24.51,50400.0,20.589,20.5974,20.5722,20.5722,50400.0
2013-09-11 14:40:00,24.52,24.52,24.5,24.52,86800.0,20.5806,20.5806,20.5638,20.5806,86800.0
2013-09-11 14:50:00,24.52,24.52,24.49,24.5,270000.0,20.5806,20.5806,20.5554,20.5638,270000.0
2013-09-11 15:00:00,24.5,24.51,24.48,24.48,242000.0,20.5638,20.5722,20.547,20.547,242000.0
2013-09-11 15:10:00,24.48,24.48,24.47,24.47,51600.0,20.547,20.547,20.5386,20.5386,51600.0
2013-09-11 15:20:00,24.47,24.49,24.47,24.47,135600.0,20.5386,20.5554,20.5386,20.5386,135600.0
2013-09-11 15:30:00,24.47,24.49,24.47,24.49,99200.0,20.5386,20.5554,20.5386,20.5554,99200.0
2013-09-11 15:40:00,24.49,24.49,24.47,24.47,95600.0,20.5554,20.5554,20.5386,20.5386,95600.0
2013-09-11 15:50:00,24.47,24.52,24.47,24.52,216800.0,20.5386,20.5806,20.5386,20.5806,216800.0
2013-09-12 09:30:00,24.52,24.52,24.48,24.48,62400.0,20.5806,20.5806,20.547,20.547,62400.0
2013-09-12 09:40:00,24.48,24.5,24.47,24.48,13600.0,20.547,20.5638,20.5386,20.547,13600.0
2013-09-12 09:50:00,24.49,24.52,24.47,24.52,15600.0,20.5554,20.5806,20.5386,20.5806,15600.0
2013-09-12 10:00:00,24.51,24.52,24.5,24.51,20800.0,20.5722,20.5806,20.5638,20.5722,20800.0
2013-09-12 10:10:00,24.49,24.49,24.47,24.48,48800.0,20.5554,20.5554,20.5386,20.547,48800.0
2013-09-12 10:20:00,24.47,24.5,24.47,24.5,26800.0,20.5386,20.5638,20.5386,20.5638,26800.0
2013-09-12 10:30:00,24.5,24.51,24.5,24.5,6000.0,20.5638,20.5722,20.5638,20.5638,6000.0
2013-09-12 10:40:00,24.52,24.52,24.49,24.5,8000.0,20.5806,20.5806,20.5554,20.5638,8000.0
2013-09-12 10:50:00,24.5,24.5,24.48,24.48,33600.0,20.5638,20.5638,20.547,20.547,33600.0
2013-09-12 11:00:00,24.47,24.49,24.47,24.47,41600.0,20.5386,20.5554,20.5386,20.5386,41600.0
2013-09-12 11:10:00,24.47,24.47,24.42,24.42,26400.0,20.5386,20.5386,20.4967,20.4967,26400.0
2013-09-12 11:20:00,24.43,24.45,24.42,24.43,23200.0,20.5051,20.5219,20.4967,20.5051,23200.0
2013-09-12 11:30:00,24.44,24.45,24.38,24.38,48400.0,20.5135,20.5219,20.4631,20.4631,48400.0
2013-09-12 11:40:00,24.39,24.41,24.38,24.4,35600.0,20.4715,20.4883,20.4631,20.4799,35600.0
2013-09-12 11:50:00,24.39,24.41,24.39,24.39,35200.0,20.4715,20.4883,20.4715,20.4715,35200.0
2013-09-12 12:00:00,24.39,24.4,24.38,24.39,10800.0,20.4715,20.4799,20.4631,20.4715,10800.0
2013-09-12 12:10:00,24.39,24.39,24.37,24.37,119600.0,20.4715,20.4715,20.4547,20.4547,119600.0
2013-09-12 12:20:00,24.37,24.37,24.35,24.36,24000.0,20.4547,20.4547,20.4379,20.4463,24000.0
2013-09-12 12:30:00,24.37,24.38,24.36,24.38,11600.0,20.4547,20.4631,20.4463,20.4631,11600.0
2013-09-12 12:40:00,24.39,24.4,24.38,24.39,32400.0,20.4715,20.4799,20.4631,20.4715,32400.0
2013-09-12 12:50:00,24.38,24.39,24.38,24.39,10800.0,20.4631,20.4715,20.4631,20.4715,10800.0
2013-09-12 13:00:00,24.39,24.42,24.39,24.42,24000.0,20.4715,20.4967,20.4715,20.4967,24000.0
2013-09-12 13:10:00,24.42,24.44,24.42,24.44,18000.0,20.4967,20.5135,20.4967,20.5135,18000.0
2013-09-12 13:20:00,24.44,24.44,24.43,24.43,11600.0,20.5135,20.5135,20.5051,20.5051,11600.0
2013-09-12 13:30:00,24.43,24.43,24.41,24.42,15200.0,20.5051,20.5051,20.4883,20.4967,15200.0
2013-09-12 13:40:00,24.43,24.43,24.4,24.4,17600.0,20.5051,20.5051,20.4799,20.4799,17600.0
2013-09-12 13:50:00,24.4,24.42,24.4,24.42,34800.0,20.4799,20.4967,20.4799,20.4967,34800.0
2013-09-12 14:00:00,24.41,24.43,24.41,24.43,41600.0,20.4883,20.5051,20.4883,20.5051,41600.0
2013-09-12 14:10:00,24.43,24.43,24.41,24.41,31600.0,20.5051,20.5051,20.4883,20.4883,31600.0
2013-09-12 14:20:00,24.41,24.41,24.4,24.4,14800.0,20.4883,20.4883,20.4799,20.4799,14800.0
2013-09-12 14:30:00,24.41,24.41,24.38,24.38,32000.0,20.4883,20.4883,20.4631,20.4631,32000.0
2013-09-12 14:40:00,24.38,24.41,24.38,24.41,17600.0,20.4631,20.4883,20.4631,20.4883,17600.0
2013-09-12 14:50:00,24.41,24.43,24.4,24.42,12000.0,20.4883,20.5051,20.4799,20.4967,12000.0
2013-09-12 15:00:00,24.42,24.42,24.38,24.38,29200.0,20.4967,20.4967,20.4631,20.4631,29200.0
2013-09-12 15:10:00,24.38,24.39,24.36,24.38,27600.0,20.4631,20.4715,20.4463,20.4631,27600.0
2013-09-12 15:20:00,24.38,24.39,24.38,24.39,38800.0,20.4631,20.4715,20.4631,20.4715,38800.0
2013-09-12 15:30:00,24.39,24.4,24.37,24.4,71200.0,20.4715,20.4799,20.4547,20.4799,71200.0
2013-09-12 15:40:00,24.4,24.4,24.36,24.36,138400.0,20.4799,20.4799,20.4463,20.4463,138400.0
2013-09-12 15:50:00,24.36,24.36,24.34,24.35,243200.0,20.4463,20.4463,20.4295,20.4379,243200.0
2013-09-13 09:30:00,24.43,24.45,24.38,24.41,80400.0,20.5051,20.5219,20.4631,20.4883,80400.0
2013-09-13 09:40:00,24.42,24.42,24.39,24.41,36000.0,20.4967,20.4967,20.4715,20.4883,36000.0
2013-09-13 09:50:00,24.41,24.43,24.38,24.43,70400.0,20.4883,20.5051,20.4631,20.5051,70400.0
2013-09-13 10:00:00,24.43,24.43,24.35,24.36,27600.0,20.5051,20.5051,20.4379,20.4463,27600.0
2013-09-13 10:10:00,24.35,24.35,24.32,24.34,26000.0,20.4379,20.4379,20.4127,20.4295,26000.0
2013-09-13 10:20:00,24.32,24.35,24.32,24.34,22400.0,20.4127,20.4379,20.4127,20.4295,22400.0
2013-09-13 10:30:00,24.34,24.38,24.34,24.37,30000.0,20.4295,20.4631,20.4295,20.4547,30000.0
2013-09-13 10:40:00,24.38,24.42,24.38,24.39,44000.0,20.4631,20.4967,20.4631,20.4715,44000.0
2013-09-13 10:50:00,24.39,24.42,24.39,24.41,75200.0,20.4715,20.4967,20.4715,20.4883,75200.0
2013-09-13 11:00:00,24.42,24.42,24.39,24.41,28800.0,20.4967,20.4967,20.4715,20.4883,28800.0
2013-09-13 11:10:00,24.41,24.43,24.41,24.42,24000.0,20.4883,20.5051,20.4883,20.4967,24000.0
2013-09-13 11:20:00,24.42,24.44,24.4,24.43,29200.0,20.4967,20.5135,20.4799,20.5051,29200.0
2013-09-13 11:30:00,24.43,24.43,24.41,24.41,28800.0,20.5051,20.5051,20.4883,20.4883,28800.0
2013-09-13 11:40:00,24.41,24.41,24.4,24.41,18000.0,20.4883,20.4883,20.4799,20.4883,18000.0
2013-09-13 11:50:00,24.41,24.42,24.41,24.41,24400.0,20.4883,20.4967,20.4883,20.4883,24400.0
2013-09-13 12:00:00,24.42,24.43,24.41,24.42,21200.0,20.4967,20.5051,20.4883,20.4967,21200.0
2013-09-13 12:10:00,24.41,24.43,24.41,24.42,20000.0,20.4883,20.5051,20.4883,20.4967,20000.0
2013-09-13 12:20:00,24.42,24.45,24.42,24.43,38800.0,20.4967,20.5219,20.4967,20.5051,38800.0
2013-09-13 12:30:00,24.43,24.43,24.42,24.42,11600.0,20.5051,20.5051,20.4967,20.4967,11600.0
2013-09-13 12:40:00,24.41,24.43,24.4,24.42,20400.0,20.4883,20.5051,20.4799,20.4967,20400.0
2013-09-13 12:50:00,24.42,24.44,24.42,24.43,24800.0,20.4967,20.5135,20.4967,20.5051,24800.0
2013-09-13 13:00:00,24.43,24.45,24.43,24.45,16000.0,20.5051,20.5219,20.5051,20.5219,16000.0
2013-09-13 13:10:00,24.45,24.46,24.45,24.46,339600.0,20.5219,20.5302,20.5219,20.5302,339600.0
2013-09-13 13:20:00,24.46,24.48,24.46,24.47,15600.0,20.5302,20.547,20.5302,20.5386,15600.0
2013-09-13 13:30:00,24.47,24.48,24.47,24.47,40000.0,20.5386,20.547,20.5386,20.5386,40000.0
2013-09-13 13:40:00,24.48,24.49,24.48,24.49,22800.0,20.547,20.5554,20.547,20.5554,22800.0
2013-09-13 13:50:00,24.49,24.49,24.48,24.48,14000.0,20.5554,20.5554,20.547,20.547,14000.0
2013-09-13 14:00:00,24.5,24.5,24.49,24.49,18400.0,20.5638,20.5638,20.5554,20.5554,18400.0
2013-09-13 14:10:00,24.49,24.5,24.49,24.49,90000.0,20.5554,20.5638,20.5554,20.5554,90000.0
2013-09-13 14:20:00,24.49,24.5,24.49,24.5,22400.0,20.5554,20.5638,20.5554,20.5638,22400.0
2013-09-13 14:30:00,24.5,24.5,24.5,24.5,37600.0,20.5638,20.5638,20.5638,20.5638,37600.0
2013-09-13 14:40:00,24.5,24.5,24.49,24.49,40400.0,20.5638,20.5638,20.5554,20.5554,40400.0
2013-09-13 14:50:00,24.48,24.5,24.48,24.49,40800.0,20.547,20.5638,20.547,20.5554,40800.0
2013-09-13 15:00:00,24.49,24.5,24.48,24.48,35600.0,20.5554,20.5638,20.547,20.547,35600.0
2013-09-13 15:10:00,24.48,24.5,24.47,24.49,48400.0,20.547,20.5638,20.5386,20.5554,48400.0
2013-09-13 15:20:00,24.49,24.49,24.48,24.48,34400.0,20.5554,20.5554,20.547,20.547,34400.0
2013-09-13 15:30:00,24.48,24.48,24.47,24.48,38800.0,20.547,20.547,20.5386,20.547,38800.0
2013-09-13 15:40:00,24.48,24.48,24.47,24.47,46000.0,20.547,20.547,20.5386,20.5386,46000.0
2013-09-13 15:50:00,24.47,24.49,24.46,24.49,175200.0,20.5386,20.5554,20.5302,20.5554,175200.0
2013-09-16 09:30:00,24.78,24.84,24.71,24.71,212400.0,20.7988,20.8492,20.7401,20.7401,212400.0
2013-09-16 09:40:00,24.71,24.72,24.68,24.7,86000.0,20.7401,20.7485,20.7149,20.7317,86000.0
2013-09-16 09:50:00,24.69,24.7,24.65,24.66,29600.0,20.7233,20.7317,20.6897,20.6981,29600.0
2013-09-16 10:00:00,24.67,24.68,24.61,24.65,50400.0,20.7065,20.7149,20.6561,20.6897,50400.0
2013-09-16 10:10:00,24.65,24.69,24.65,24.68,35600.0,20.6897,20.7233,20.6897,20.7149,35600.0
2013-09-16 10:20:00,24.68,24.68,24.67,24.68,19600.0,20.7149,20.7149,20.7065,20.7149,19600.0
2013-09-16 10:30:00,24.67,24.69,24.64,24.64,29200.0,20.7065,20.7233,20.6813,20.6813,29200.0
2013-09-16 10:40:00,24.65,24.65,24.61,24.65,35600.0,20.6897,20.6897,20.6561,20.6897,35600.0
2013-09-16 10:50:00,24.64,24.65,24.6,24.6,45600.0,20.6813,20.6897,20.6478,20.6478,45600.0
2013-09-16 11:00:00,24.61,24.61,24.59,24.61,19200.0,20.6561,20.6561,20.6394,20.6561,19200.0
2013-09-16 11:10:00,24.61,24.63,24.61,24.62,31600.0,20.6561,20.6729,20.6561,20.6645,31600.0
2013-09-16 11:20:00,24.62,24.63,24.61,24.62,32000.0,20.6645,20.6729,20.6561,20.6645,32000.0
2013-09-16 11:30:00,24.62,24.62,24.6,24.62,81200.0,20.6645,20.6645,20.6478,20.6645,81200.0
2013-09-16 11:40:00,24.61,24.64,24.61,24.63,77600.0,20.6561,20.6813,20.6561,20.6729,77600.0
2013-09-16 11:50:00,24.64,24.65,24.63,24.65,22000.0,20.6813,20.6897,20.6729,20.6897,22000.0
2013-09-16 12:00:00,24.65,24.65,24.63,24.64,36000.0,20.6897,20.6897,20.6729,20.6813,36000.0
2013-09-16 12:10:00,24.64,24.66,24.63,24.65,13600.0,20.6813,20.6981,20.6729,20.6897,13600.0
2013-09-16 12:20:00,24.65,24.65,24.64,24.65,20400.0,20.6897,20.6897,20.6813,20.6897,20400.0
2013-09-16 12:30:00,24.64,24.65,24.64,24.65,25200.0,20.6813,20.6897,20.6813,20.6897,25200.0
2013-09-16 12:40:00,24.65,24.65,24.64,24.64,19600.0,20.6897,20.6897,20.6813,20.6813,19600.0
2013-09-16 12:50:00,24.64,24.65,24.61,24.61,26800.0,20.6813,20.6897,20.6561,20.6561,26800.0
2013-09-16 13:00:00,24.62,24.63,24.61,24.62,37600.0,20.6645,20.6729,20.6561,20.6645,37600.0
2013-09-16 13:10:00,24.63,24.63,24.62,24.63,16400.0,20.6729,20.6729,20.6645,20.6729,16400.0
2013-09-16 13:20:00,24.62,24.63,24.61,24.62,37600.0,20.6645,20.6729,20.6561,20.6645,37600.0
2013-09-16 13:30:00,24.61,24.62,24.6,24.6,311200.0,20.6561,20.6645,20.6478,20.6478,311200.0
2013-09-16 13:40:00,24.6,24.6,24.54,24.57,52400.0,20.6478,20.6478,20.5974,20.6226,52400.0
2013-09-16 13:50:00,24.58,24.59,24.57,24.58,36800.0,20.631,20.6394,20.6226,20.631,36800.0
2013-09-16 14:00:00,24.59,24.59,24.58,24.58,31600.0,20.6394,20.6394,20.631,20.631,31600.0
2013-09-16 14:10:00,24.57,24.6,24.56,24.59,29600.0,20.6226,20.6478,20.6142,20.6394,29600.0
2013-09-16 14:20:00,24.59,24.59,24.56,24.57,31200.0,20.6394,20.6394,20.6142,20.6226,31200.0
2013-09-16 14:30:00,24.56,24.57,24.54,24.54,63200.0,20.6142,20.6226,20.5974,20.5974,63200.0
2013-09-16 14:40:00,24.54,24.57,24.54,24.57,36800.0,20.5974,20.6226,20.5974,20.6226,36800.0
2013-09-16 14:50:00,24.57,24.58,24.55,24.55,114400.0,20.6226,20.631,20.6058,20.6058,114400.0
2013-09-16 15:00:00,24.55,24.57,24.55,24.57,55200.0,20.6058,20.6226,20.6058,20.6226,55200.0
2013-09-16 15:10:00,24.58,24.59,24.57,24.58,47200.0,20.631,20.6394,20.6226,20.631,47200.0
2013-09-16 15:20:00,24.59,24.59,24.55,24.55,85200.0,20.6394,20.6394,20.6058,20.6058,85200.0
2013-09-16 15:30:00,24.56,24.57,24.53,24.55,78000.0,20.6142,20.6226,20.589,20.6058,78000.0
2013-09-16 15:40:00,24.55,24.56,24.53,24.54,87200.0,20.6058,20.6142,20.589,20.5974,87200.0
2013-09-16 15:50:00,24.54,24.56,24.53,24.54,211600.0,20.5974,20.6142,20.589,20.5974,211600.0
2013-09-17 09:30:00,24.57,24.59,24.55,24.57,70800.0,20.6226,20.6394,20.6058,20.6226,70800.0
2013-09-17 09:40:00,24.58,24.58,24.56,24.57,48400.0,20.631,20.631,20.6142,20.6226,48400.0
2013-09-17 09:50:00,24.58,24.6,24.56,24.57,68400.0,20.631,20.6478,20.6142,20.6226,68400.0
2013-09-17 10:00:00,24.58,24.61,24.57,24.59,55600.0,20.631,20.6561,20.6226,20.6394,55600.0
2013-09-17 10:10:00,24.61,24.64,24.59,24.64,34400.0,20.6561,20.6813,20.6394,20.6813,34400.0
2013-09-17 10:20:00,24.63,24.64,24.62,24.63,55200.0,20.6729,20.6813,20.6645,20.6729,55200.0
2013-09-17 10:30:00,24.64,24.67,24.64,24.66,44400.0,20.6813,20.7065,20.6813,20.6981,44400.0
2013-09-17 10:40:00,24.66,24.66,24.64,24.65,10000.0,20.6981,20.6981,20.6813,20.6897,10000.0
2013-09-17 10:50:00,24.64,24.66,24.64,24.66,34400.0,20.6813,20.6981,20.6813,20.6981,34400.0
2013-09-17 11:00:00,24.65,24.67,24.65,24.67,43600.0,20.6897,20.7065,20.6897,20.7065,43600.0
2013-09-17 11:10:00,24.67,24.67,24.65,24.66,5600.0,20.7065,20.7065,20.6897,20.6981,5600.0
2013-09-17 11:20:00,24.66,24.67,24.65,24.65,68000.0,20.6981,20.7065,20.6897,20.6897,68000.0
2013-09-17 11:30:00,24.66,24.66,24.62,24.63,143200.0,20.6981,20.6981,20.6645,20.6729,143200.0
2013-09-17 11:40:00,24.63,24.65,24.63,24.65,62000.0,20.6729,20.6897,20.6729,20.6897,62000.0
2013-09-17 11:50:00,24.65,24.65,24.63,24.64,62400.0,20.6897,20.6897,20.6729,20.6813,62400.0
2013-09-17 12:00:00,24.65,24.65,24.63,24.63,34800.0,20.6897,20.6897,20.6729,20.6729,34800.0
2013-09-17 12:10:00,24.63,24.63,24.62,24.63,18800.0,20.6729,20.6729,20.6645,20.6729,18800.0
2013-09-17 12:20:00,24.63,24.64,24.62,24.64,35200.0,20.6729,20.6813,20.6645,20.6813,35200.0
2013-09-17 12:30:00,24.64,24.64,24.63,24.63,37200.0,20.6813,20.6813,20.6729,20.6729,37200.0
2013-09-17 12:40:00,24.62,24.64,24.62,24.63,19600.0,20.6645,20.6813,20.6645,20.6729,19600.0
2013-09-17 12:50:00,24.63,24.64,24.62,24.64,25200.0,20.6729,20.6813,20.6645,20.6813,25200.0
2013-09-17 13:00:00,24.64,24.65,24.63,24.64,18400.0,20.6813,20.6897,20.6729,20.6813,18400.0
2013-09-17 13:10:00,24.64,24.64,24.63,24.63,5600.0,20.6813,20.6813,20.6729,20.6729,5600.0
2013-09-17 13:20:00,24.63,24.64,24.63,24.64,35200.0,20.6729,20.6813,20.6729,20.6813,35200.0
2013-09-17 13:30:00,24.64,24.65,24.64,24.64,13600.0,20.6813,20.6897,20.6813,20.6813,13600.0
2013-09-17 13:40:00,24.64,24.65,24.64,24.65,31600.0,20.6813,20.6897,20.6813,20.6897,31600.0
2013-09-17 13:50:00,24.65,24.66,24.65,24.65,41600.0,20.6897,20.6981,20.6897,20.6897,41600.0
2013-09-17 14:00:00,24.65,24.67,24.65,24.66,51200.0,20.6897,20.7065,20.6897,20.6981,51200.0
2013-09-17 14:10:00,24.66,24.67,24.66,24.66,50400.0,20.6981,20.7065,20.6981,20.6981,50400.0
2013-09-17 14:20:00,24.67,24.69,24.66,24.68,48800.0,20.7065,20.7233,20.6981,20.7149,48800.0
2013-09-17 14:30:00,24.68,24.7,24.68,24.7,34000.0,20.7149,20.7317,20.7149,20.7317,34000.0
2013-09-17 14:40:00,24.7,24.7,24.68,24.7,38000.0,20.7317,20.7317,20.7149,20.7317,38000.0
2013-09-17 14:50:00,24.7,24.7,24.69,24.69,33600.0,20.7317,20.7317,20.7233,20.7233,33600.0
2013-09-17 15:00:00,24.7,24.7,24.69,24.7,42800.0,20.7317,20.7317,20.7233,20.7317,42800.0
2013-09-17 15:10:00,24.71,24.72,24.71,24.72,49600.0,20.7401,20.7485,20.7401,20.7485,49600.0
2013-09-17 15:20:00,24.72,24.73,24.72,24.73,78400.0,20.7485,20.7569,20.7485,20.7569,78400.0
2013-09-17 15:30:00,24.73,24.73,24.71,24.72,79600.0,20.7569,20.7569,20.7401,20.7485,79600.0
2013-09-17 15:40:00,24.72,24.73,24.71,24.73,107600.0,20.7485,20.7569,20.7401,20.7569,107600.0
2013-09-17 15:50:00,24.72,24.73,24.7,24.73,97600.0,20.7485,20.7569,20.7317,20.7569,97600.0
2013-09-18 09:30:00,24.75,24.77,24.71,24.72,77600.0,20.7737,20.7904,20.7401,20.7485,77600.0
2013-09-18 09:40:00,24.73,24.74,24.71,24.74,32800.0,20.7569,20.7653,20.7401,20.7653,32800.0
2013-09-18 09:50:00,24.74,24.74,24.72,24.72,67600.0,20.7653,20.7653,20.7485,20.7485,67600.0
2013-09-18 10:00:00,24.7,24.71,24.69,24.7,38000.0,20.7317,20.7401,20.7233,20.7317,38000.0
2013-09-18 10:10:00,24.69,24.69,24.67,24.67,33600.0,20.7233,20.7233,20.7065,20.7065,33600.0
2013-09-18 10:20:00,24.67,24.67,24.63,24.63,29200.0,20.7065,20.7065,20.6729,20.6729,29200.0
2013-09-18 10:30:00,24.65,24.66,24.64,24.66,44400.0,20.6897,20.6981,20.6813,20.6981,44400.0
2013-09-18 10:40:00,24.66,24.66,24.63,24.63,8800.0,20.6981,20.6981,20.6729,20.6729,8800.0
2013-09-18 10:50:00,24.63,24.65,24.63,24.65,17600.0,20.6729,20.6897,20.6729,20.6897,17600.0
2013-09-18 11:00:00,24.64,24.65,24.63,24.65,20000.0,20.6813,20.6897,20.6729,20.6897,20000.0
2013-09-18 11:10:00,24.64,24.64,24.61,24.61,82400.0,20.6813,20.6813,20.6561,20.6561,82400.0
2013-09-18 11:20:00,24.61,24.63,24.6,24.62,38800.0,20.6561,20.6729,20.6478,20.6645,38800.0
2013-09-18 11:30:00,24.62,24.62,24.6,24.6,27200.0,20.6645,20.6645,20.6478,20.6478,27200.0
2013-09-18 11:40:00,24.6,24.6,24.58,24.59,34400.0,20.6478,20.6478,20.631,20.6394,34400.0
2013-09-18 11:50:00,24.59,24.59,24.56,24.56,33200.0,20.6394,20.6394,20.6142,20.6142,33200.0
2013-09-18 12:00:00,24.55,24.58,24.55,24.58,49200.0,20.6058,20.631,20.6058,20.631,49200.0
2013-09-18 12:10:00,24.58,24.58,24.55,24.55,28000.0,20.631,20.631,20.6058,20.6058,28000.0
2013-09-18 12:20:00,24.55,24.57,24.55,24.55,37200.0,20.6058,20.6226,20.6058,20.6058,37200.0
2013-09-18 12:30:00,24.55,24.57,24.55,24.56,16000.0,20.6058,20.6226,20.6058,20.6142,16000.0
2013-09-18 12:40:00,24.57,24.58,24.57,24.57,7200.0,20.6226,20.631,20.6226,20.6226,7200.0
2013-09-18 12:50:00,24.58,24.59,24.58,24.59,22800.0,20.631,20.6394,20.631,20.6394,22800.0
2013-09-18 13:00:00,24.59,24.59,24.58,24.58,26400.0,20.6394,20.6394,20.631,20.631,26400.0
2013-09-18 13:10:00,24.58,24.61,24.58,24.6,32400.0,20.631,20.6561,20.631,20.6478,32400.0
2013-09-18 13:20:00,24.6,24.62,24.6,24.61,47200.0,20.6478,20.6645,20.6478,20.6561,47200.0
2013-09-18 13:30:00,24.61,24.61,24.58,24.58,22800.0,20.6561,20.6561,20.631,20.631,22800.0
2013-09-18 13:40:00,24.58,24.58,24.57,24.58,50400.0,20.631,20.631,20.6226,20.631,50400.0
2013-09-18 13:50:00,24.58,24.6,24.58,24.59,44400.0,20.631,20.6478,20.631,20.6394,44400.0
2013-09-18 14:00:00,24.61,24.89,24.6,24.88,161600.0,20.6561,20.8912,20.6478,20.8828,161600.0
2013-09-18 14:10:00,24.88,24.97,24.88,24.91,102400.0,20.8828,20.9583,20.8828,20.908,102400.0
2013-09-18 14:20:00,24.92,24.95,24.91,24.92,62000.0,20.9163,20.9415,20.908,20.9163,62000.0
2013-09-18 14:30:00,24.91,24.93,24.9,24.92,52400.0,20.908,20.9247,20.8996,20.9163,52400.0
2013-09-18 14:40:00,24.92,24.97,24.91,24.97,54800.0,20.9163,20.9583,20.908,20.9583,54800.0
2013-09-18 14:50:00,24.97,25.06,24.96,25.06,63200.0,20.9583,21.0339,20.9499,21.0339,63200.0
2013-09-18 15:00:00,25.07,25.09,25.04,25.05,71600.0,21.0422,21.059,21.0171,21.0255,71600.0
2013-09-18 15:10:00,25.06,25.06,25.0,25.0,89200.0,21.0339,21.0339,20.9835,20.9835,89200.0
2013-09-18 15:20:00,24.99,25.03,24.96,24.96,166000.0,20.9751,21.0087,20.9499,20.9499,166000.0
2013-09-18 15:30:00,24.97,24.99,24.96,24.98,121200.0,20.9583,20.9751,20.9499,20.9667,121200.0
2013-09-18 15:40:00,24.98,24.98,24.94,24.96,233600.0,20.9667,20.9667,20.9331,20.9499,233600.0
2013-09-18 15:50:00,24.96,24.98,24.95,24.97,372000.0,20.9499,20.9667,20.9415,20.9583,372000.0
2013-09-19 09:30:00,25.05,25.11,25.0,25.0,77600.0,21.0255,21.0758,20.9835,20.9835,77600.0
2013-09-19 09:40:00,25.01,25.01,24.97,24.98,45200.0,20.9919,20.9919,20.9583,20.9667,45200.0
2013-09-19 09:50:00,24.97,24.99,24.94,24.99,54400.0,20.9583,20.9751,20.9331,20.9751,54400.0
2013-09-19 10:00:00,24.98,25.01,24.96,24.98,53600.0,20.9667,20.9919,20.9499,20.9667,53600.0
2013-09-19 10:10:00,24.97,25.0,24.94,24.95,182800.0,20.9583,20.9835,20.9331,20.9415,182800.0
2013-09-19 10:20:00,24.95,24.99,24.95,24.96,61200.0,20.9415,20.9751,20.9415,20.9499,61200.0
2013-09-19 10:30:00,24.96,24.98,24.92,24.97,79600.0,20.9499,20.9667,20.9163,20.9583,79600.0
2013-09-19 10:40:00,24.96,24.99,24.95,24.95,29200.0,20.9499,20.9751,20.9415,20.9415,29200.0
2013-09-19 10:50:00,24.95,24.95,24.92,24.93,71200.0,20.9415,20.9415,20.9163,20.9247,71200.0
2013-09-19 11:00:00,24.93,24.93,24.91,24.91,96400.0,20.9247,20.9247,20.908,20.908,96400.0
2013-09-19 11:10:00,24.92,24.96,24.91,24.96,68000.0,20.9163,20.9499,20.908,20.9499,68000.0
2013-09-19 11:20:00,24.95,24.96,24.94,24.95,106000.0,20.9415,20.9499,20.9331,20.9415,106000.0
2013-09-19 11:30:00,24.95,24.96,24.9,24.91,65200.0,20.9415,20.9499,20.8996,20.908,65200.0
2013-09-19 11:40:00,24.91,24.91,24.9,24.91,32800.0,20.908,20.908,20.8996,20.908,32800.0
2013-09-19 11:50:00,24.9,24.91,24.89,24.9,39200.0,20.8996,20.908,20.8912,20.8996,39200.0
2013-09-19 12:00:00,24.9,24.95,24.9,24.95,80400.0,20.8996,20.9415,20.8996,20.9415,80400.0
2013-09-19 12:10:00,24.95,24.95,24.92,24.92,56800.0,20.9415,20.9415,20.9163,20.9163,56800.0
2013-09-19 12:20:00,24.92,24.94,24.92,24.94,23200.0,20.9163,20.9331,20.9163,20.9331,23200.0
2013-09-19 12:30:00,24.94,24.94,24.91,24.91,56000.0,20.9331,20.9331,20.908,20.908,56000.0
2013-09-19 12:40:00,24.91,24.93,24.91,24.92,69200.0,20.908,20.9247,20.908,20.9163,69200.0
2013-09-19 12:50:00,24.92,24.92,24.91,24.92,78800.0,20.9163,20.9163,20.908,20.9163,78800.0
2013-09-19 13:00:00,24.92,24.92,24.9,24.9,114000.0,20.9163,20.9163,20.8996,20.8996,114000.0
2013-09-19 13:10:00,24.9,24.92,24.9,24.92,43200.0,20.8996,20.9163,20.8996,20.9163,43200.0
2013-09-19 13:20:00,24.92,24.92,24.91,24.92,72000.0,20.9163,20.9163,20.908,20.9163,72000.0
2013-09-19 13:30:00,24.91,24.91,24.89,24.91,92800.0,20.908,20.908,20.8912,20.908,92800.0
2013-09-19 13:40:00,24.91,24.91,24.9,24.9,45200.0,20.908,20.908,20.8996,20.8996,45200.0
2013-09-19 13:50:00,24.9,24.9,24.88,24.89,76000.0,20.8996,20.8996,20.8828,20.8912,76000.0
2013-09-19 14:00:00,24.89,24.91,24.89,24.91,73600.0,20.8912,20.908,20.8912,20.908,73600.0
2013-09-19 14:10:00,24.91,24.92,24.91,24.92,74400.0,20.908,20.9163,20.908,20.9163,74400.0
2013-09-19 14:20:00,24.92,24.92,24.91,24.92,122400.0,20.9163,20.9163,20.908,20.9163,122400.0
2013-09-19 14:30:00,24.91,24.92,24.9,24.92,83600.0,20.908,20.9163,20.8996,20.9163,83600.0
2013-09-19 14:40:00,24.92,24.93,24.92,24.93,76000.0,20.9163,20.9247,20.9163,20.9247,76000.0
2013-09-19 14:50:00,24.93,24.94,24.92,24.94,179200.0,20.9247,20.9331,20.9163,20.9331,179200.0
2013-09-19 15:00:00,24.94,24.97,24.94,24.96,91600.0,20.9331,20.9583,20.9331,20.9499,91600.0
2013-09-19 15:10:00,24.96,24.97,24.95,24.96,130800.0,20.9499,20.9583,20.9415,20.9499,130800.0
2013-09-19 15:20:00,24.96,24.97,24.95,24.96,107200.0,20.9499,20.9583,20.9415,20.9499,107200.0
2013-09-19 15:30:00,24.96,24.96,24.95,24.96,69200.0,20.9499,20.9499,20.9415,20.9499,69200.0
2013-09-19 15:40:00,24.96,24.96,24.93,24.94,156400.0,20.9499,20.9499,20.9247,20.9331,156400.0
2013-09-19 15:50:00,24.94,24.95,24.92,24.93,150000.0,20.9331,20.9415,20.9163,20.9247,150000.0
2013-09-20 09:30:00,25.0,25.0,24.96,24.98,66800.0,20.9835,20.9835,20.9499,20.9667,66800.0
2013-09-20 09:40:00,24.98,24.98,24.94,24.95,42000.0,20.9667,20.9667,20.9331,20.9415,42000.0
2013-09-20 09:50:00,24.96,24.97,24.92,24.96,74800.0,20.9499,20.9583,20.9163,20.9499,74800.0
2013-09-20 10:00:00,24.94,24.97,24.93,24.93,98400.0,20.9331,20.9583,20.9247,20.9247,98400.0
2013-09-20 10:10:00,24.93,24.95,24.91,24.94,70400.0,20.9247,20.9415,20.908,20.9331,70400.0
2013-09-20 10:20:00,24.93,24.97,24.93,24.94,133600.0,20.9247,20.9583,20.9247,20.9331,133600.0
2013-09-20 10:30:00,24.94,24.98,24.93,24.96,248000.0,20.9331,20.9667,20.9247,20.9499,248000.0
2013-09-20 10:40:00,24.96,24.97,24.95,24.97,68400.0,20.9499,20.9583,20.9415,20.9583,68400.0
2013-09-20 10:50:00,24.96,24.97,24.94,24.96,97600.0,20.9499,20.9583,20.9331,20.9499,97600.0
2013-09-20 11:00:00,24.96,24.97,24.96,24.96,48400.0,20.9499,20.9583,20.9499,20.9499,48400.0
2013-09-20 11:10:00,24.97,24.97,24.94,24.95,135200.0,20.9583,20.9583,20.9331,20.9415,135200.0
2013-09-20 11:20:00,24.95,24.95,24.92,24.94,99200.0,20.9415,20.9415,20.9163,20.9331,99200.0
2013-09-20 11:30:00,24.95,24.96,24.93,24.94,106000.0,20.9415,20.9499,20.9247,20.9331,106000.0
2013-09-20 11:40:00,24.95,24.95,24.93,24.93,92400.0,20.9415,20.9415,20.9247,20.9247,92400.0
2013-09-20 11:50:00,24.93,24.93,24.92,24.92,158800.0,20.9247,20.9247,20.9163,20.9163,158800.0
2013-09-20 12:00:00,24.92,24.95,24.91,24.95,95200.0,20.9163,20.9415,20.908,20.9415,95200.0
2013-09-20 12:10:00,24.95,24.95,24.93,24.94,85600.0,20.9415,20.9415,20.9247,20.9331,85600.0
2013-09-20 12:20:00,24.93,24.94,24.92,24.94,94000.0,20.9247,20.9331,20.9163,20.9331,94000.0
2013-09-20 12:30:00,24.93,24.97,24.93,24.96,117600.0,20.9247,20.9583,20.9247,20.9499,117600.0
2013-09-20 12:40:00,24.96,24.99,24.96,24.98,86800.0,20.9499,20.9751,20.9499,20.9667,86800.0
2013-09-20 12:50:00,24.98,24.99,24.98,24.99,90000.0,20.9667,20.9751,20.9667,20.9751,90000.0
2013-09-20 13:00:00,24.99,24.99,24.98,24.99,150000.0,20.9751,20.9751,20.9667,20.9751,150000.0
2013-09-20 13:10:00,24.99,24.99,24.96,24.97,154000.0,20.9751,20.9751,20.9499,20.9583,154000.0
2013-09-20 13:20:00,24.97,24.99,24.96,24.98,80400.0,20.9583,20.9751,20.9499,20.9667,80400.0
2013-09-20 13:30:00,24.98,24.99,24.96,24.97,111200.0,20.9667,20.9751,20.9499,20.9583,111200.0
2013-09-20 13:40:00,24.97,24.97,24.95,24.97,126800.0,20.9583,20.9583,20.9415,20.9583,126800.0
2013-09-20 13:50:00,24.97,24.97,24.94,24.95,134400.0,20.9583,20.9583,20.9331,20.9415,134400.0
2013-09-20 14:00:00,24.95,24.96,24.93,24.94,127200.0,20.9415,20.9499,20.9247,20.9331,127200.0
2013-09-20 14:10:00,24.95,24.95,24.93,24.93,145200.0,20.9415,20.9415,20.9247,20.9247,145200.0
2013-09-20 14:20:00,24.93,24.97,24.93,24.96,68000.0,20.9247,20.9583,20.9247,20.9499,68000.0
2013-09-20 14:30:00,24.96,24.97,24.92,24.92,20800.0,20.9499,20.9583,20.9163,20.9163,20800.0
2013-09-20 14:40:00,24.92,24.95,24.9,24.95,34800.0,20.9163,20.9415,20.8996,20.9415,34800.0
2013-09-20 14:50:00,24.95,24.96,24.93,24.95,33200.0,20.9415,20.9499,20.9247,20.9415,33200.0
2013-09-20 15:00:00,24.95,24.96,24.93,24.93,33600.0,20.9415,20.9499,20.9247,20.9247,33600.0
2013-09-20 15:10:00,24.93,24.94,24.92,24.93,40400.0,20.9247,20.9331,20.9163,20.9247,40400.0
2013-09-20 15:20:00,24.93,24.93,24.9,24.9,92000.0,20.9247,20.9247,20.8996,20.8996,92000.0
2013-09-20 15:30:00,24.89,24.9,24.87,24.89,72000.0,20.8912,20.8996,20.8744,20.8912,72000.0
2013-09-20 15:40:00,24.89,24.91,24.88,24.9,96800.0,20.8912,20.908,20.8828,20.8996,96800.0
2013-09-20 15:50:00,24.9,24.93,24.87,24.88,254000.0,20.8996,20.9247,20.8744,20.8828,254000.0
2013-09-23 09:30:00,24.88,24.91,24.83,24.86,266800.0,20.8828,20.908,20.8408,20.866,266800.0
2013-09-23 09:40:00,24.85,24.87,24.82,24.83,85200.0,20.8576,20.8744,20.8324,20.8408,85200.0
2013-09-23 09:50:00,24.83,24.84,24.81,24.83,71600.0,20.8408,20.8492,20.824,20.8408,71600.0
2013-09-23 10:00:00,24.82,24.85,24.82,24.83,41600.0,20.8324,20.8576,20.8324,20.8408,41600.0
2013-09-23 10:10:00,24.83,24.86,24.83,24.86,58800.0,20.8408,20.866,20.8408,20.866,58800.0
2013-09-23 10:20:00,24.86,24.86,24.81,24.81,73200.0,20.866,20.866,20.824,20.824,73200.0
2013-09-23 10:30:00,24.81,24.85,24.81,24.82,213200.0,20.824,20.8576,20.824,20.8324,213200.0
2013-09-23 10:40:00,24.82,24.83,24.8,24.81,49600.0,20.8324,20.8408,20.8156,20.824,49600.0
2013-09-23 10:50:00,24.8,24.8,24.71,24.73,55200.0,20.8156,20.8156,20.7401,20.7569,55200.0
2013-09-23 11:00:00,24.73,24.76,24.72,24.72,78800.0,20.7569,20.782,20.7485,20.7485,78800.0
2013-09-23 11:10:00,24.72,24.75,24.7,24.74,152400.0,20.7485,20.7737,20.7317,20.7653,152400.0
2013-09-23 11:20:00,24.75,24.77,24.73,24.75,93600.0,20.7737,20.7904,20.7569,20.7737,93600.0
2013-09-23 11:30:00,24.75,24.78,24.75,24.77,60400.0,20.7737,20.7988,20.7737,20.7904,60400.0
2013-09-23 11:40:00,24.77,24.79,24.76,24.77,49200.0,20.7904,20.8072,20.782,20.7904,49200.0
2013-09-23 11:50:00,24.77,24.78,24.75,24.76,36000.0,20.7904,20.7988,20.7737,20.782,36000.0
2013-09-23 12:00:00,24.76,24.8,24.76,24.79,49600.0,20.782,20.8156,20.782,20.8072,49600.0
2013-09-23 12:10:00,24.79,24.82,24.79,24.8,100400.0,20.8072,20.8324,20.8072,20.8156,100400.0
2013-09-23 12:20:00,24.8,24.81,24.79,24.8,138000.0,20.8156,20.824,20.8072,20.8156,138000.0
2013-09-23 12:30:00,24.8,24.81,24.79,24.81,43600.0,20.8156,20.824,20.8072,20.824,43600.0
2013-09-23 12:40:00,24.81,24.82,24.8,24.81,34400.0,20.824,20.8324,20.8156,20.824,34400.0
2013-09-23 12:50:00,24.81,24.83,24.81,24.82,23200.0,20.824,20.8408,20.824,20.8324,23200.0
2013-09-23 13:00:00,24.82,24.83,24.81,24.82,28400.0,20.8324,20.8408,20.824,20.8324,28400.0
2013-09-23 13:10:00,24.82,24.82,24.79,24.81,37600.0,20.8324,20.8324,20.8072,20.824,37600.0
2013-09-23 13:20:00,24.81,24.84,24.81,24.84,36000.0,20.824,20.8492,20.824,20.8492,36000.0
2013-09-23 13:30:00,24.84,24.85,24.83,24.84,23600.0,20.8492,20.8576,20.8408,20.8492,23600.0
2013-09-23 13:40:00,24.84,24.86,24.83,24.86,26000.0,20.8492,20.866,20.8408,20.866,26000.0
2013-09-23 13:50:00,24.86,24.9,24.86,24.9,138400.0,20.866,20.8996,20.866,20.8996,138400.0
2013-09-23 14:00:00,24.9,24.93,24.9,24.92,218000.0,20.8996,20.9247,20.8996,20.9163,218000.0
2013-09-23 14:10:00,24.92,24.92,24.91,24.92,92400.0,20.9163,20.9163,20.908,20.9163,92400.0
2013-09-23 14:20:00,24.92,24.92,24.88,24.88,61600.0,20.9163,20.9163,20.8828,20.8828,61600.0
2013-09-23 14:30:00,24.89,24.9,24.88,24.9,34400.0,20.8912,20.8996,20.8828,20.8996,34400.0
2013-09-23 14:40:00,24.9,24.9,24.89,24.9,34800.0,20.8996,20.8996,20.8912,20.8996,34800.0
2013-09-23 14:50:00,24.9,24.94,24.9,24.93,94400.0,20.8996,20.9331,20.8996,20.9247,94400.0
2013-09-23 15:00:00,24.93,24.93,24.9,24.91,65600.0,20.9247,20.9247,20.8996,20.908,65600.0
2013-09-23 15:10:00,24.91,24.91,24.88,24.89,1510000.0,20.908,20.908,20.8828,20.8912,1510000.0
2013-09-23 15:20:00,24.89,24.9,24.86,24.86,130000.0,20.8912,20.8996,20.866,20.866,130000.0
2013-09-23 15:30:00,24.86,24.91,24.86,24.91,59200.0,20.866,20.908,20.866,20.908,59200.0
2013-09-23 15:40:00,24.9,24.93,24.9,24.9,112800.0,20.8996,20.9247,20.8996,20.8996,112800.0
2013-09-23 15:50:00,24.9,24.92,24.87,24.88,358800.0,20.8996,20.9163,20.8744,20.8828,358800.0
2013-09-24 09:30:00,24.87,24.88,24.82,24.82,650000.0,20.9261,20.9345,20.884,20.884,650000.0
2013-09-24 09:40:00,24.8,24.81,24.79,24.8,26400.0,20.8672,20.8756,20.8588,20.8672,26400.0
2013-09-24 09:50:00,24.79,24.79,24.76,24.78,76000.0,20.8588,20.8588,20.8336,20.8504,76000.0
2013-09-24 10:00:00,24.76,24.77,24.73,24.75,62400.0,20.8336,20.842,20.8083,20.8251,62400.0
2013-09-24 10:10:00,24.75,24.76,24.72,24.73,35600.0,20.8251,20.8336,20.7999,20.8083,35600.0
2013-09-24 10:20:00,24.74,24.8,24.72,24.8,68800.0,20.8167,20.8672,20.7999,20.8672,68800.0
2013-09-24 10:30:00,24.8,24.88,24.79,24.86,98400.0,20.8672,20.9345,20.8588,20.9177,98400.0
2013-09-24 10:40:00,24.86,24.89,24.86,24.86,27600.0,20.9177,20.9429,20.9177,20.9177,27600.0
2013-09-24 10:50:00,24.86,24.92,24.86,24.9,38000.0,20.9177,20.9682,20.9177,20.9514,38000.0
2013-09-24 11:00:00,24.91,24.95,24.91,24.95,47200.0,20.9598,20.9934,20.9598,20.9934,47200.0
2013-09-24 11:10:00,24.95,24.99,24.94,24.99,84800.0,20.9934,21.0271,20.985,21.0271,84800.0
2013-09-24 11:20:00,24.98,24.98,24.96,24.96,20000.0,21.0187,21.0187,21.0018,21.0018,20000.0
2013-09-24 11:30:00,24.95,24.98,24.95,24.97,22800.0,20.9934,21.0187,20.9934,21.0103,22800.0
2013-09-24 11:40:00,24.97,24.99,24.96,24.96,39200.0,21.0103,21.0271,21.0018,21.0018,39200.0
2013-09-24 11:50:00,24.96,25.0,24.95,25.0,11200.0,21.0018,21.0355,20.9934,21.0355,11200.0
2013-09-24 12:00:00,25.01,25.01,24.98,25.0,101200.0,21.0439,21.0439,21.0187,21.0355,101200.0
2013-09-24 12:10:00,25.0,25.0,25.0,25.0,158400.0,21.0355,21.0355,21.0355,21.0355,158400.0
2013-09-24 12:20:00,25.0,25.03,25.0,25.03,59600.0,21.0355,21.0607,21.0355,21.0607,59600.0
2013-09-24 12:30:00,25.03,25.03,25.01,25.02,136000.0,21.0607,21.0607,21.0439,21.0523,136000.0
2013-09-24 12:40:00,25.02,25.07,25.02,25.07,304400.0,21.0523,21.0944,21.0523,21.0944,304400.0
2013-09-24 12:50:00,25.06,25.07,25.04,25.05,321200.0,21.086,21.0944,21.0692,21.0776,321200.0
2013-09-24 13:00:00,25.05,25.07,25.05,25.05,44000.0,21.0776,21.0944,21.0776,21.0776,44000.0
2013-09-24 13:10:00,25.06,25.08,25.05,25.07,36000.0,21.086,21.1028,21.0776,21.0944,36000.0
2013-09-24 13:20:00,25.08,25.09,25.07,25.09,44800.0,21.1028,21.1112,21.0944,21.1112,44800.0
2013-09-24 13:30:00,25.09,25.09,25.08,25.09,42000.0,21.1112,21.1112,21.1028,21.1112,42000.0
2013-09-24 13:40:00,25.09,25.09,25.08,25.09,30800.0,21.1112,21.1112,21.1028,21.1112,30800.0
2013-09-24 13:50:00,25.08,25.09,25.06,25.06,14400.0,21.1028,21.1112,21.086,21.086,14400.0
2013-09-24 14:00:00,25.06,25.09,25.05,25.09,53600.0,21.086,21.1112,21.0776,21.1112,53600.0
2013-09-24 14:10:00,25.09,25.09,25.07,25.08,38800.0,21.1112,21.1112,21.0944,21.1028,38800.0
2013-09-24 14:20:00,25.08,25.08,25.03,25.04,32000.0,21.1028,21.1028,21.0607,21.0692,32000.0
2013-09-24 14:30:00,25.03,25.05,25.03,25.04,28400.0,21.0607,21.0776,21.0607,21.0692,28400.0
2013-09-24 14:40:00,25.04,25.05,25.03,25.05,49600.0,21.0692,21.0776,21.0607,21.0776,49600.0
2013-09-24 14:50:00,25.04,25.05,25.02,25.03,55600.0,21.0692,21.0776,21.0523,21.0607,55600.0
2013-09-24 15:00:00,25.03,25.04,25.01,25.04,158800.0,21.0607,21.0692,21.0439,21.0692,158800.0
2013-09-24 15:10:00,25.03,25.06,25.03,25.05,107200.0,21.0607,21.086,21.0607,21.0776,107200.0
2013-09-24 15:20:00,25.05,25.05,25.01,25.02,77600.0,21.0776,21.0776,21.0439,21.0523,77600.0
2013-09-24 15:30:00,25.02,25.02,24.97,24.97,53600.0,21.0523,21.0523,21.0103,21.0103,53600.0
2013-09-24 15:40:00,24.97,24.98,24.93,24.93,124400.0,21.0103,21.0187,20.9766,20.9766,124400.0
2013-09-24 15:50:00,24.92,24.93,24.88,24.9,262000.0,20.9682,20.9766,20.9345,20.9514,262000.0
2013-09-25 09:30:00,24.9,24.95,24.86,24.87,72000.0,20.9514,20.9934,20.9177,20.9261,72000.0
2013-09-25 09:40:00,24.87,24.88,24.81,24.85,76400.0,20.9261,20.9345,20.8756,20.9093,76400.0
2013-09-25 09:50:00,24.86,24.88,24.83,24.86,114000.0,20.9177,20.9345,20.8925,20.9177,114000.0
2013-09-25 10:00:00,24.86,24.95,24.84,24.88,116400.0,20.9177,20.9934,20.9009,20.9345,116400.0
2013-09-25 10:10:00,24.89,24.91,24.85,24.87,89600.0,20.9429,20.9598,20.9093,20.9261,89600.0
2013-09-25 10:20:00,24.87,24.92,24.86,24.92,89600.0,20.9261,20.9682,20.9177,20.9682,89600.0
2013-09-25 10:30:00,24.93,24.94,24.9,24.93,49200.0,20.9766,20.985,20.9514,20.9766,49200.0
2013-09-25 10:40:00,24.93,24.96,24.93,24.93,48000.0,20.9766,21.0018,20.9766,20.9766,48000.0
2013-09-25 10:50:00,24.93,24.96,24.93,24.93,64400.0,20.9766,21.0018,20.9766,20.9766,64400.0
2013-09-25 11:00:00,24.93,24.94,24.9,24.92,82000.0,20.9766,20.985,20.9514,20.9682,82000.0
2013-09-25 11:10:00,24.92,25.0,24.91,24.99,80400.0,20.9682,21.0355,20.9598,21.0271,80400.0
2013-09-25 11:20:00,25.0,25.02,24.99,25.02,41200.0,21.0355,21.0523,21.0271,21.0523,41200.0
2013-09-25 11:30:00,25.02,25.05,25.02,25.04,24400.0,21.0523,21.0776,21.0523,21.0692,24400.0
2013-09-25 11:40:00,25.04,25.04,25.02,25.04,54000.0,21.0692,21.0692,21.0523,21.0692,54000.0
2013-09-25 11:50:00,25.04,25.07,25.03,25.06,148000.0,21.0692,21.0944,21.0607,21.086,148000.0
2013-09-25 12:00:00,25.06,25.06,25.03,25.05,170400.0,21.086,21.086,21.0607,21.0776,170400.0
2013-09-25 12:10:00,25.05,25.06,25.05,25.05,35200.0,21.0776,21.086,21.0776,21.0776,35200.0
2013-09-25 12:20:00,25.05,25.06,24.97,25.0,87200.0,21.0776,21.086,21.0103,21.0355,87200.0
2013-09-25 12:30:00,25.0,25.03,24.99,25.03,88400.0,21.0355,21.0607,21.0271,21.0607,88400.0
2013-09-25 12:40:00,25.02,25.04,25.0,25.03,86800.0,21.0523,21.0692,21.0355,21.0607,86800.0
2013-09-25 12:50:00,25.03,25.04,25.01,25.02,76000.0,21.0607,21.0692,21.0439,21.0523,76000.0
2013-09-25 13:00:00,25.03,25.04,25.02,25.02,170000.0,21.0607,21.0692,21.0523,21.0523,170000.0
2013-09-25 13:10:00,25.02,25.03,25.0,25.0,41200.0,21.0523,21.0607,21.0355,21.0355,41200.0
2013-09-25 13:20:00,25.0,25.0,24.96,24.97,113600.0,21.0355,21.0355,21.0018,21.0103,113600.0
2013-09-25 13:30:00,24.96,24.96,24.87,24.89,102800.0,21.0018,21.0018,20.9261,20.9429,102800.0
2013-09-25 13:40:00,24.88,24.9,24.87,24.89,60000.0,20.9345,20.9514,20.9261,20.9429,60000.0
2013-09-25 13:50:00,24.9,24.93,24.86,24.91,86400.0,20.9514,20.9766,20.9177,20.9598,86400.0
2013-09-25 14:00:00,24.92,24.93,24.89,24.89,82800.0,20.9682,20.9766,20.9429,20.9429,82800.0
2013-09-25 14:10:00,24.89,24.93,24.88,24.91,136400.0,20.9429,20.9766,20.9345,20.9598,136400.0
2013-09-25 14:20:00,24.9,24.91,24.89,24.89,87200.0,20.9514,20.9598,20.9429,20.9429,87200.0
2013-09-25 14:30:00,24.89,24.89,24.86,24.88,103600.0,20.9429,20.9429,20.9177,20.9345,103600.0
2013-09-25 14:40:00,24.88,24.9,24.87,24.89,74000.0,20.9345,20.9514,20.9261,20.9429,74000.0
2013-09-25 14:50:00,24.89,24.9,24.87,24.87,116400.0,20.9429,20.9514,20.9261,20.9261,116400.0
2013-09-25 15:00:00,24.88,24.89,24.87,24.89,139200.0,20.9345,20.9429,20.9261,20.9429,139200.0
2013-09-25 15:10:00,24.89,24.92,24.89,24.9,130400.0,20.9429,20.9682,20.9429,20.9514,130400.0
2013-09-25 15:20:00,24.9,24.91,24.87,24.89,143200.0,20.9514,20.9598,20.9261,20.9429,143200.0
2013-09-25 15:30:00,24.88,24.91,24.88,24.9,119600.0,20.9345,20.9598,20.9345,20.9514,119600.0
2013-09-25 15:40:00,24.9,24.92,24.9,24.9,128800.0,20.9514,20.9682,20.9514,20.9514,128800.0
2013-09-25 15:50:00,24.9,24.9,24.86,24.86,247200.0,20.9514,20.9514,20.9177,20.9177,247200.0
2013-09-26 09:30:00,24.94,25.04,24.92,25.03,66400.0,20.985,21.0692,20.9682,21.0607,66400.0
2013-09-26 09:40:00,25.04,25.06,25.01,25.06,34800.0,21.0692,21.086,21.0439,21.086,34800.0
2013-09-26 09:50:00,25.05,25.05,25.02,25.04,39600.0,21.0776,21.0776,21.0523,21.0692,39600.0
2013-09-26 10:00:00,25.04,25.08,25.04,25.06,128400.0,21.0692,21.1028,21.0692,21.086,128400.0
2013-09-26 10:10:00,25.07,25.07,25.02,25.02,50800.0,21.0944,21.0944,21.0523,21.0523,50800.0
2013-09-26 10:20:00,25.02,25.03,24.99,25.0,44000.0,21.0523,21.0607,21.0271,21.0355,44000.0
2013-09-26 10:30:00,25.01,25.01,24.96,24.97,32000.0,21.0439,21.0439,21.0018,21.0103,32000.0
2013-09-26 10:40:00,24.97,24.97,24.86,24.9,98800.0,21.0103,21.0103,20.9177,20.9514,98800.0
2013-09-26 10:50:00,24.9,24.91,24.88,24.9,48400.0,20.9514,20.9598,20.9345,20.9514,48400.0
2013-09-26 11:00:00,24.9,24.9,24.84,24.87,36800.0,20.9514,20.9514,20.9009,20.9261,36800.0
2013-09-26 11:10:00,24.86,24.89,24.85,24.86,38800.0,20.9177,20.9429,20.9093,20.9177,38800.0
2013-09-26 11:20:00,24.87,24.92,24.86,24.92,34000.0,20.9261,20.9682,20.9177,20.9682,34000.0
2013-09-26 11:30:00,24.92,24.92,24.9,24.9,18400.0,20.9682,20.9682,20.9514,20.9514,18400.0
2013-09-26 11:40:00,24.91,24.94,24.91,24.93,26400.0,20.9598,20.985,20.9598,20.9766,26400.0
2013-09-26 11:50:00,24.92,24.93,24.9,24.93,18400.0,20.9682,20.9766,20.9514,20.9766,18400.0
2013-09-26 12:00:00,24.92,24.93,24.9,24.91,13200.0,20.9682,20.9766,20.9514,20.9598,13200.0
2013-09-26 12:10:00,24.91,24.91,24.89,24.9,18000.0,20.9598,20.9598,20.9429,20.9514,18000.0
2013-09-26 12:20:00,24.9,24.94,24.9,24.93,32400.0,20.9514,20.985,20.9514,20.9766,32400.0
2013-09-26 12:30:00,24.93,24.97,24.93,24.95,18400.0,20.9766,21.0103,20.9766,20.9934,18400.0
2013-09-26 12:40:00,24.95,24.96,24.95,24.95,16400.0,20.9934,21.0018,20.9934,20.9934,16400.0
2013-09-26 12:50:00,24.95,24.96,24.93,24.95,13200.0,20.9934,21.0018,20.9766,20.9934,13200.0
2013-09-26 13:00:00,24.96,24.98,24.95,24.98,22400.0,21.0018,21.0187,20.9934,21.0187,22400.0
2013-09-26 13:10:00,24.98,25.0,24.97,24.99,29200.0,21.0187,21.0355,21.0103,21.0271,29200.0
2013-09-26 13:20:00,25.0,25.0,24.98,25.0,25200.0,21.0355,21.0355,21.0187,21.0355,25200.0
2013-09-26 13:30:00,25.0,25.0,24.96,24.96,30400.0,21.0355,21.0355,21.0018,21.0018,30400.0
2013-09-26 13:40:00,24.97,24.98,24.93,24.95,86800.0,21.0103,21.0187,20.9766,20.9934,86800.0
2013-09-26 13:50:00,24.95,24.98,24.95,24.97,106800.0,20.9934,21.0187,20.9934,21.0103,106800.0
2013-09-26 14:00:00,24.96,24.97,24.92,24.93,29600.0,21.0018,21.0103,20.9682,20.9766,29600.0
2013-09-26 14:10:00,24.93,24.95,24.93,24.94,10800.0,20.9766,20.9934,20.9766,20.985,10800.0
2013-09-26 14:20:00,24.94,24.95,24.92,24.94,20000.0,20.985,20.9934,20.9682,20.985,20000.0
2013-09-26 14:30:00,24.94,24.95,24.93,24.94,32000.0,20.985,20.9934,20.9766,20.985,32000.0
2013-09-26 14:40:00,24.93,24.93,24.91,24.92,466400.0,20.9766,20.9766,20.9598,20.9682,466400.0
2013-09-26 14:50:00,24.91,24.92,24.91,24.91,28800.0,20.9598,20.9682,20.9598,20.9598,28800.0
2013-09-26 15:00:00,24.91,24.92,24.91,24.91,262000.0,20.9598,20.9682,20.9598,20.9598,262000.0
2013-09-26 15:10:00,24.91,24.91,24.88,24.9,254800.0,20.9598,20.9598,20.9345,20.9514,254800.0
2013-09-26 15:20:00,24.89,24.91,24.88,24.89,146400.0,20.9429,20.9598,20.9345,20.9429,146400.0
2013-09-26 15:30:00,24.89,24.92,24.89,24.91,104800.0,20.9429,20.9682,20.9429,20.9598,104800.0
2013-09-26 15:40:00,24.91,24.92,24.91,24.92,56400.0,20.9598,20.9682,20.9598,20.9682,56400.0
2013-09-26 15:50:00,24.92,25.02,24.91,25.0,494800.0,20.9682,21.0523,20.9598,21.0355,494800.0
2013-09-27 09:30:00,24.86,24.9,24.83,24.86,122800.0,20.9177,20.9514,20.8925,20.9177,122800.0
2013-09-27 09:40:00,24.86,24.9,24.85,24.85,95600.0,20.9177,20.9514,20.9093,20.9093,95600.0
2013-09-27 09:50:00,24.85,24.87,24.84,24.86,20000.0,20.9093,20.9261,20.9009,20.9177,20000.0
2013-09-27 10:00:00,24.85,24.89,24.83,24.87,102400.0,20.9093,20.9429,20.8925,20.9261,102400.0
2013-09-27 10:10:00,24.87,24.92,24.86,24.89,197600.0,20.9261,20.9682,20.9177,20.9429,197600.0
2013-09-27 10:20:00,24.89,24.9,24.87,24.9,52800.0,20.9429,20.9514,20.9261,20.9514,52800.0
2013-09-27 10:30:00,24.91,24.98,24.91,24.96,61600.0,20.9598,21.0187,20.9598,21.0018,61600.0
2013-09-27 10:40:00,24.96,24.96,24.94,24.96,27200.0,21.0018,21.0018,20.985,21.0018,27200.0
2013-09-27 10:50:00,24.95,24.95,24.93,24.94,17200.0,20.9934,20.9934,20.9766,20.985,17200.0
2013-09-27 11:00:00,24.95,24.95,24.91,24.92,43200.0,20.9934,20.9934,20.9598,20.9682,43200.0
2013-09-27 11:10:00,24.92,24.93,24.9,24.91,32800.0,20.9682,20.9766,20.9514,20.9598,32800.0
2013-09-27 11:20:00,24.91,24.92,24.91,24.92,12800.0,20.9598,20.9682,20.9598,20.9682,12800.0
2013-09-27 11:30:00,24.93,24.96,24.92,24.93,44000.0,20.9766,21.0018,20.9682,20.9766,44000.0
2013-09-27 11:40:00,24.93,24.93,24.89,24.89,52400.0,20.9766,20.9766,20.9429,20.9429,52400.0
2013-09-27 11:50:00,24.89,24.9,24.88,24.89,60400.0,20.9429,20.9514,20.9345,20.9429,60400.0
2013-09-27 12:00:00,24.89,24.9,24.89,24.89,15600.0,20.9429,20.9514,20.9429,20.9429,15600.0
2013-09-27 12:10:00,24.89,24.91,24.88,24.9,27600.0,20.9429,20.9598,20.9345,20.9514,27600.0
2013-09-27 12:20:00,24.92,24.92,24.92,24.92,19200.0,20.9682,20.9682,20.9682,20.9682,19200.0
2013-09-27 12:30:00,24.92,24.93,24.9,24.9,32800.0,20.9682,20.9766,20.9514,20.9514,32800.0
2013-09-27 12:40:00,24.89,24.91,24.88,24.88,35600.0,20.9429,20.9598,20.9345,20.9345,35600.0
2013-09-27 12:50:00,24.89,24.9,24.89,24.9,43200.0,20.9429,20.9514,20.9429,20.9514,43200.0
2013-09-27 13:00:00,24.9,24.91,24.89,24.91,36000.0,20.9514,20.9598,20.9429,20.9598,36000.0
2013-09-27 13:10:00,24.91,24.93,24.9,24.91,50400.0,20.9598,20.9766,20.9514,20.9598,50400.0
2013-09-27 13:20:00,24.9,24.9,24.89,24.89,21600.0,20.9514,20.9514,20.9429,20.9429,21600.0
2013-09-27 13:30:00,24.89,24.91,24.88,24.91,27600.0,20.9429,20.9598,20.9345,20.9598,27600.0
2013-09-27 13:40:00,24.9,24.92,24.9,24.91,18000.0,20.9514,20.9682,20.9514,20.9598,18000.0
2013-09-27 13:50:00,24.92,24.92,24.91,24.91,18800.0,20.9682,20.9682,20.9598,20.9598,18800.0
2013-09-27 14:00:00,24.91,24.91,24.89,24.89,23200.0,20.9598,20.9598,20.9429,20.9429,23200.0
2013-09-27 14:10:00,24.89,24.89,24.88,24.88,36800.0,20.9429,20.9429,20.9345,20.9345,36800.0
2013-09-27 14:20:00,24.88,24.9,24.87,24.9,39200.0,20.9345,20.9514,20.9261,20.9514,39200.0
2013-09-27 14:30:00,24.89,24.9,24.88,24.89,20000.0,20.9429,20.9514,20.9345,20.9429,20000.0
2013-09-27 14:40:00,24.89,24.91,24.89,24.91,25600.0,20.9429,20.9598,20.9429,20.9598,25600.0
2013-09-27 14:50:00,24.91,24.92,24.89,24.89,94800.0,20.9598,20.9682,20.9429,20.9429,94800.0
2013-09-27 15:00:00,24.89,24.9,24.88,24.88,77600.0,20.9429,20.9514,20.9345,20.9345,77600.0
2013-09-27 15:10:00,24.88,24.89,24.87,24.87,84000.0,20.9345,20.9429,20.9261,20.9261,84000.0
2013-09-27 15:20:00,24.87,24.89,24.87,24.89,85600.0,20.9261,20.9429,20.9261,20.9429,85600.0
2013-09-27 15:30:00,24.89,24.92,24.89,24.91,107200.0,20.9429,20.9682,20.9429,20.9598,107200.0
2013-09-27 15:40:00,24.92,24.93,24.9,24.91,244000.0,20.9682,20.9766,20.9514,20.9598,244000.0
2013-09-27 15:50:00,24.91,24.94,24.89,24.89,217200.0,20.9598,20.985,20.9429,20.9429,217200.0
2013-09-30 09:30:00,24.64,24.69,24.58,24.69,200400.0,20.7326,20.7747,20.6821,20.7747,200400.0
2013-09-30 09:40:00,24.7,24.73,24.68,24.69,59200.0,20.7831,20.8083,20.7663,20.7747,59200.0
2013-09-30 09:50:00,24.7,24.71,24.67,24.7,32400.0,20.7831,20.7915,20.7578,20.7831,32400.0
2013-09-30 10:00:00,24.7,24.71,24.69,24.69,53600.0,20.7831,20.7915,20.7747,20.7747,53600.0
2013-09-30 10:10:00,24.69,24.72,24.67,24.72,64800.0,20.7747,20.7999,20.7578,20.7999,64800.0
2013-09-30 10:20:00,24.73,24.76,24.72,24.74,73200.0,20.8083,20.8336,20.7999,20.8167,73200.0
2013-09-30 10:30:00,24.75,24.79,24.72,24.78,83200.0,20.8251,20.8588,20.7999,20.8504,83200.0
2013-09-30 10:40:00,24.79,24.85,24.77,24.8,117200.0,20.8588,20.9093,20.842,20.8672,117200.0
2013-09-30 10:50:00,24.8,24.81,24.8,24.8,23600.0,20.8672,20.8756,20.8672,20.8672,23600.0
2013-09-30 11:00:00,24.81,24.82,24.8,24.8,12000.0,20.8756,20.884,20.8672,20.8672,12000.0
2013-09-30 11:10:00,24.78,24.78,24.76,24.77,20000.0,20.8504,20.8504,20.8336,20.842,20000.0
2013-09-30 11:20:00,24.78,24.82,24.78,24.82,42800.0,20.8504,20.884,20.8504,20.884,42800.0
2013-09-30 11:30:00,24.83,24.83,24.81,24.82,46400.0,20.8925,20.8925,20.8756,20.884,46400.0
2013-09-30 11:40:00,24.83,24.86,24.83,24.84,44400.0,20.8925,20.9177,20.8925,20.9009,44400.0
2013-09-30 11:50:00,24.84,24.89,24.84,24.88,54800.0,20.9009,20.9429,20.9009,20.9345,54800.0
2013-09-30 12:00:00,24.88,24.88,24.84,24.84,69600.0,20.9345,20.9345,20.9009,20.9009,69600.0
2013-09-30 12:10:00,24.84,24.85,24.82,24.83,29600.0,20.9009,20.9093,20.884,20.8925,29600.0
2013-09-30 12:20:00,24.83,24.84,24.83,24.84,10400.0,20.8925,20.9009,20.8925,20.9009,10400.0
2013-09-30 12:30:00,24.85,24.85,24.84,24.84,18000.0,20.9093,20.9093,20.9009,20.9009,18000.0
2013-09-30 12:40:00,24.84,24.87,24.84,24.87,21600.0,20.9009,20.9261,20.9009,20.9261,21600.0
2013-09-30 12:50:00,24.88,24.88,24.86,24.86,26400.0,20.9345,20.9345,20.9177,20.9177,26400.0
2013-09-30 13:00:00,24.86,24.89,24.86,24.88,9600.0,20.9177,20.9429,20.9177,20.9345,9600.0
2013-09-30 13:10:00,24.89,24.94,24.87,24.93,57200.0,20.9429,20.985,20.9261,20.9766,57200.0
2013-09-30 13:20:00,24.93,24.93,24.9,24.91,23200.0,20.9766,20.9766,20.9514,20.9598,23200.0
2013-09-30 13:30:00,24.91,24.94,24.9,24.9,48000.0,20.9598,20.985,20.9514,20.9514,48000.0
2013-09-30 13:40:00,24.91,24.93,24.9,24.92,42000.0,20.9598,20.9766,20.9514,20.9682,42000.0
2013-09-30 13:50:00,24.93,24.93,24.86,24.88,43600.0,20.9766,20.9766,20.9177,20.9345,43600.0
2013-09-30 14:00:00,24.88,24.92,24.87,24.92,42800.0,20.9345,20.9682,20.9261,20.9682,42800.0
2013-09-30 14:10:00,24.93,24.94,24.91,24.92,11200.0,20.9766,20.985,20.9598,20.9682,11200.0
2013-09-30 14:20:00,24.92,24.93,24.91,24.92,123200.0,20.9682,20.9766,20.9598,20.9682,123200.0
2013-09-30 14:30:00,24.93,24.97,24.93,24.95,30400.0,20.9766,21.0103,20.9766,20.9934,30400.0
2013-09-30 14:40:00,24.96,24.97,24.94,24.97,26000.0,21.0018,21.0103,20.985,21.0103,26000.0
2013-09-30 14:50:00,24.96,24.97,24.95,24.95,35600.0,21.0018,21.0103,20.9934,20.9934,35600.0
2013-09-30 15:00:00,24.95,24.95,24.91,24.92,50800.0,20.9934,20.9934,20.9598,20.9682,50800.0
2013-09-30 15:10:00,24.91,24.91,24.86,24.88,57200.0,20.9598,20.9598,20.9177,20.9345,57200.0
2013-09-30 15:20:00,24.88,24.9,24.88,24.88,14000.0,20.9345,20.9514,20.9345,20.9345,14000.0
2013-09-30 15:30:00,24.89,24.91,24.86,24.89,81600.0,20.9429,20.9598,20.9177,20.9429,81600.0
2013-09-30 15:40:00,24.89,24.93,24.88,24.89,97600.0,20.9429,20.9766,20.9345,20.9429,97600.0
2013-09-30 15:50:00,24.88,24.96,24.88,24.95,188800.0,20.9345,21.0018,20.9345,20.9934,188800.0
2013-10-01 09:30:00,24.96,25.03,24.94,25.01,311200.0,21.0018,21.0607,20.985,21.0439,311200.0
2013-10-01 09:40:00,25.0,25.07,24.99,25.06,64000.0,21.0355,21.0944,21.0271,21.086,64000.0
2013-10-01 09:50:00,25.06,25.06,25.0,25.02,83200.0,21.086,21.086,21.0355,21.0523,83200.0
2013-10-01 10:00:00,25.02,25.08,25.01,25.05,142000.0,21.0523,21.1028,21.0439,21.0776,142000.0
2013-10-01 10:10:00,25.05,25.07,25.0,25.06,196800.0,21.0776,21.0944,21.0355,21.086,196800.0
2013-10-01 10:20:00,25.07,25.11,25.07,25.07,170800.0,21.0944,21.1281,21.0944,21.0944,170800.0
2013-10-01 10:30:00,25.09,25.13,25.09,25.12,58400.0,21.1112,21.1449,21.1112,21.1365,58400.0
2013-10-01 10:40:00,25.11,25.13,25.11,25.11,48800.0,21.1281,21.1449,21.1281,21.1281,48800.0
2013-10-01 10:50:00,25.1,25.15,25.1,25.14,125200.0,21.1196,21.1617,21.1196,21.1533,125200.0
2013-10-01 11:00:00,25.13,25.16,25.13,25.15,28000.0,21.1449,21.1701,21.1449,21.1617,28000.0
2013-10-01 11:10:00,25.15,25.17,25.15,25.17,56000.0,21.1617,21.1785,21.1617,21.1785,56000.0
2013-10-01 11:20:00,25.17,25.18,25.16,25.16,135600.0,21.1785,21.187,21.1701,21.1701,135600.0
2013-10-01 11:30:00,25.16,25.2,25.16,25.2,54800.0,21.1701,21.2038,21.1701,21.2038,54800.0
2013-10-01 11:40:00,25.19,25.22,25.19,25.21,77200.0,21.1954,21.2206,21.1954,21.2122,77200.0
2013-10-01 11:50:00,25.21,25.22,25.19,25.19,55600.0,21.2122,21.2206,21.1954,21.1954,55600.0
2013-10-01 12:00:00,25.19,25.21,25.19,25.19,27200.0,21.1954,21.2122,21.1954,21.1954,27200.0
2013-10-01 12:10:00,25.2,25.21,25.17,25.18,420800.0,21.2038,21.2122,21.1785,21.187,420800.0
2013-10-01 12:20:00,25.18,25.22,25.18,25.21,50800.0,21.187,21.2206,21.187,21.2122,50800.0
2013-10-01 12:30:00,25.21,25.21,25.18,25.18,62000.0,21.2122,21.2122,21.187,21.187,62000.0
2013-10-01 12:40:00,25.18,25.18,25.17,25.18,36400.0,21.187,21.187,21.1785,21.187,36400.0
2013-10-01 12:50:00,25.18,25.18,25.14,25.15,42800.0,21.187,21.187,21.1533,21.1617,42800.0
2013-10-01 13:00:00,25.15,25.17,25.15,25.16,32400.0,21.1617,21.1785,21.1617,21.1701,32400.0
2013-10-01 13:10:00,25.17,25.17,25.14,25.17,50800.0,21.1785,21.1785,21.1533,21.1785,50800.0
2013-10-01 13:20:00,25.17,25.17,25.14,25.15,32400.0,21.1785,21.1785,21.1533,21.1617,32400.0
2013-10-01 13:30:00,25.15,25.16,25.11,25.13,38000.0,21.1617,21.1701,21.1281,21.1449,38000.0
2013-10-01 13:40:00,25.14,25.15,25.13,25.14,28400.0,21.1533,21.1617,21.1449,21.1533,28400.0
2013-10-01 13:50:00,25.14,25.18,25.14,25.17,111600.0,21.1533,21.187,21.1533,21.1785,111600.0
2013-10-01 14:00:00,25.16,25.16,25.14,25.14,42400.0,21.1701,21.1701,21.1533,21.1533,42400.0
2013-10-01 14:10:00,25.14,25.15,25.13,25.13,155600.0,21.1533,21.1617,21.1449,21.1449,155600.0
2013-10-01 14:20:00,25.13,25.13,25.08,25.08,46000.0,21.1449,21.1449,21.1028,21.1028,46000.0
2013-10-01 14:30:00,25.09,25.1,25.07,25.09,144000.0,21.1112,21.1196,21.0944,21.1112,144000.0
2013-10-01 14:40:00,25.09,25.11,25.08,25.1,150000.0,21.1112,21.1281,21.1028,21.1196,150000.0
2013-10-01 14:50:00,25.1,25.14,25.09,25.13,137600.0,21.1196,21.1533,21.1112,21.1449,137600.0
2013-10-01 15:00:00,25.13,25.13,25.11,25.13,120000.0,21.1449,21.1449,21.1281,21.1449,120000.0
2013-10-01 15:10:00,25.13,25.15,25.13,25.14,220800.0,21.1449,21.1617,21.1449,21.1533,220800.0
2013-10-01 15:20:00,25.14,25.14,25.11,25.14,135200.0,21.1533,21.1533,21.1281,21.1533,135200.0
2013-10-01 15:30:00,25.14,25.2,25.14,25.18,160800.0,21.1533,21.2038,21.1533,21.187,160800.0
2013-10-01 15:40:00,25.18,25.19,25.16,25.19,274400.0,21.187,21.1954,21.1701,21.1954,274400.0
2013-10-01 15:50:00,25.19,25.24,25.18,25.24,560400.0,21.1954,21.2374,21.187,21.2374,560400.0
2013-10-02 09:30:00,25.06,25.14,25.04,25.08,202800.0,21.086,21.1533,21.0692,21.1028,202800.0
2013-10-02 09:40:00,25.06,25.08,25.05,25.07,27600.0,21.086,21.1028,21.0776,21.0944,27600.0
2013-10-02 09:50:00,25.05,25.08,25.04,25.06,55600.0,21.0776,21.1028,21.0692,21.086,55600.0
2013-10-02 10:00:00,25.05,25.07,24.99,25.0,83200.0,21.0776,21.0944,21.0271,21.0355,83200.0
2013-10-02 10:10:00,24.98,25.0,24.97,25.0,29600.0,21.0187,21.0355,21.0103,21.0355,29600.0
2013-10-02 10:20:00,25.0,25.03,24.98,25.01,54400.0,21.0355,21.0607,21.0187,21.0439,54400.0
2013-10-02 10:30:00,25.01,25.04,24.99,25.04,33600.0,21.0439,21.0692,21.0271,21.0692,33600.0
2013-10-02 10:40:00,25.03,25.04,25.02,25.03,21200.0,21.0607,21.0692,21.0523,21.0607,21200.0
2013-10-02 10:50:00,25.03,25.06,25.02,25.05,73200.0,21.0607,21.086,21.0523,21.0776,73200.0
2013-10-02 11:00:00,25.04,25.05,25.04,25.04,7200.0,21.0692,21.0776,21.0692,21.0692,7200.0
2013-10-02 11:10:00,25.04,25.1,25.03,25.1,32000.0,21.0692,21.1196,21.0607,21.1196,32000.0
2013-10-02 11:20:00,25.09,25.09,25.05,25.07,54000.0,21.1112,21.1112,21.0776,21.0944,54000.0
2013-10-02 11:30:00,25.07,25.09,25.06,25.06,17200.0,21.0944,21.1112,21.086,21.086,17200.0
2013-10-02 11:40:00,25.06,25.07,25.04,25.06,37200.0,21.086,21.0944,21.0692,21.086,37200.0
2013-10-02 11:50:00,25.07,25.09,25.07,25.09,32800.0,21.0944,21.1112,21.0944,21.1112,32800.0
2013-10-02 12:00:00,25.08,25.11,25.08,25.1,52800.0,21.1028,21.1281,21.1028,21.1196,52800.0
2013-10-02 12:10:00,25.1,25.12,25.1,25.1,68800.0,21.1196,21.1365,21.1196,21.1196,68800.0
2013-10-02 12:20:00,25.1,25.11,25.08,25.09,30800.0,21.1196,21.1281,21.1028,21.1112,30800.0
2013-10-02 12:30:00,25.09,25.12,25.09,25.11,35600.0,21.1112,21.1365,21.1112,21.1281,35600.0
2013-10-02 12:40:00,25.12,25.13,25.11,25.11,51200.0,21.1365,21.1449,21.1281,21.1281,51200.0
2013-10-02 12:50:00,25.11,25.12,25.11,25.11,95200.0,21.1281,21.1365,21.1281,21.1281,95200.0
2013-10-02 13:00:00,25.11,25.13,25.11,25.13,146400.0,21.1281,21.1449,21.1281,21.1449,146400.0
2013-10-02 13:10:00,25.13,25.13,25.11,25.11,70400.0,21.1449,21.1449,21.1281,21.1281,70400.0
2013-10-02 13:20:00,25.11,25.15,25.11,25.15,105200.0,21.1281,21.1617,21.1281,21.1617,105200.0
2013-10-02 13:30:00,25.15,25.15,25.14,25.15,26800.0,21.1617,21.1617,21.1533,21.1617,26800.0
2013-10-02 13:40:00,25.14,25.14,25.13,25.14,101200.0,21.1533,21.1533,21.1449,21.1533,101200.0
2013-10-02 13:50:00,25.14,25.14,25.12,25.12,56000.0,21.1533,21.1533,21.1365,21.1365,56000.0
2013-10-02 14:00:00,25.11,25.13,25.1,25.11,62400.0,21.1281,21.1449,21.1196,21.1281,62400.0
2013-10-02 14:10:00,25.11,25.11,25.09,25.1,62400.0,21.1281,21.1281,21.1112,21.1196,62400.0
2013-10-02 14:20:00,25.11,25.11,25.1,25.11,30400.0,21.1281,21.1281,21.1196,21.1281,30400.0
2013-10-02 14:30:00,25.11,25.11,25.07,25.07,68400.0,21.1281,21.1281,21.0944,21.0944,68400.0
2013-10-02 14:40:00,25.07,25.08,25.06,25.07,148800.0,21.0944,21.1028,21.086,21.0944,148800.0
2013-10-02 14:50:00,25.07,25.08,25.05,25.07,57200.0,21.0944,21.1028,21.0776,21.0944,57200.0
2013-10-02 15:00:00,25.07,25.08,25.06,25.07,41600.0,21.0944,21.1028,21.086,21.0944,41600.0
2013-10-02 15:10:00,25.08,25.09,25.07,25.07,263600.0,21.1028,21.1112,21.0944,21.0944,263600.0
2013-10-02 15:20:00,25.07,25.08,25.05,25.08,47600.0,21.0944,21.1028,21.0776,21.1028,47600.0
2013-10-02 15:30:00,25.08,25.11,25.08,25.08,32800.0,21.1028,21.1281,21.1028,21.1028,32800.0
2013-10-02 15:40:00,25.07,25.08,25.06,25.08,76400.0,21.0944,21.1028,21.086,21.1028,76400.0
2013-10-02 15:50:00,25.06,25.09,25.05,25.09,314000.0,21.086,21.1112,21.0776,21.1112,314000.0
2013-10-03 09:30:00,25.05,25.06,24.99,24.99,176000.0,21.0776,21.086,21.0271,21.0271,176000.0
2013-10-03 09:40:00,24.99,24.99,24.94,24.94,101600.0,21.0271,21.0271,20.985,20.985,101600.0
2013-10-03 09:50:00,24.94,24.95,24.92,24.94,28000.0,20.985,20.9934,20.9682,20.985,28000.0
2013-10-03 10:00:00,24.93,24.93,24.81,24.83,86000.0,20.9766,20.9766,20.8756,20.8925,86000.0
2013-10-03 10:10:00,24.82,24.85,24.82,24.83,44400.0,20.884,20.9093,20.884,20.8925,44400.0
2013-10-03 10:20:00,24.83,24.83,24.72,24.77,91600.0,20.8925,20.8925,20.7999,20.842,91600.0
2013-10-03 10:30:00,24.76,24.76,24.72,24.76,49600.0,20.8336,20.8336,20.7999,20.8336,49600.0
2013-10-03 10:40:00,24.76,24.76,24.72,24.75,24400.0,20.8336,20.8336,20.7999,20.8251,24400.0
2013-10-03 10:50:00,24.74,24.78,24.73,24.77,16000.0,20.8167,20.8504,20.8083,20.842,16000.0
2013-10-03 11:00:00,24.75,24.81,24.75,24.81,69600.0,20.8251,20.8756,20.8251,20.8756,69600.0
2013-10-03 11:10:00,24.81,24.81,24.79,24.79,25600.0,20.8756,20.8756,20.8588,20.8588,25600.0
2013-10-03 11:20:00,24.78,24.81,24.75,24.76,53200.0,20.8504,20.8756,20.8251,20.8336,53200.0
2013-10-03 11:30:00,24.75,24.78,24.73,24.75,155200.0,20.8251,20.8504,20.8083,20.8251,155200.0
2013-10-03 11:40:00,24.75,24.75,24.7,24.7,96000.0,20.8251,20.8251,20.7831,20.7831,96000.0
2013-10-03 11:50:00,24.7,24.72,24.68,24.7,60000.0,20.7831,20.7999,20.7663,20.7831,60000.0
2013-10-03 12:00:00,24.7,24.71,24.68,24.71,56400.0,20.7831,20.7915,20.7663,20.7915,56400.0
2013-10-03 12:10:00,24.72,24.73,24.7,24.7,64000.0,20.7999,20.8083,20.7831,20.7831,64000.0
2013-10-03 12:20:00,24.71,24.72,24.67,24.71,144400.0,20.7915,20.7999,20.7578,20.7915,144400.0
2013-10-03 12:30:00,24.71,24.75,24.71,24.74,191200.0,20.7915,20.8251,20.7915,20.8167,191200.0
2013-10-03 12:40:00,24.74,24.77,24.71,24.76,63600.0,20.8167,20.842,20.7915,20.8336,63600.0
2013-10-03 12:50:00,24.76,24.77,24.74,24.75,35200.0,20.8336,20.842,20.8167,20.8251,35200.0
2013-10-03 13:00:00,24.75,24.78,24.75,24.77,58800.0,20.8251,20.8504,20.8251,20.842,58800.0
2013-10-03 13:10:00,24.78,24.78,24.75,24.76,41200.0,20.8504,20.8504,20.8251,20.8336,41200.0
2013-10-03 13:20:00,24.76,24.84,24.75,24.83,54800.0,20.8336,20.9009,20.8251,20.8925,54800.0
2013-10-03 13:30:00,24.85,24.87,24.84,24.84,74000.0,20.9093,20.9261,20.9009,20.9009,74000.0
2013-10-03 13:40:00,24.85,24.88,24.85,24.87,52000.0,20.9093,20.9345,20.9093,20.9261,52000.0
2013-10-03 13:50:00,24.87,24.88,24.83,24.86,55600.0,20.9261,20.9345,20.8925,20.9177,55600.0
2013-10-03 14:00:00,24.86,24.86,24.82,24.83,50400.0,20.9177,20.9177,20.884,20.8925,50400.0
2013-10-03 14:10:00,24.83,24.85,24.83,24.84,57200.0,20.8925,20.9093,20.8925,20.9009,57200.0
2013-10-03 14:20:00,24.82,24.84,24.75,24.84,154400.0,20.884,20.9009,20.8251,20.9009,154400.0
2013-10-03 14:30:00,24.84,24.85,24.78,24.81,64000.0,20.9009,20.9093,20.8504,20.8756,64000.0
2013-10-03 14:40:00,24.82,24.84,24.81,24.83,63600.0,20.884,20.9009,20.8756,20.8925,63600.0
2013-10-03 14:50:00,24.82,24.87,24.82,24.84,38800.0,20.884,20.9261,20.884,20.9009,38800.0
2013-10-03 15:00:00,24.84,24.85,24.82,24.82,66000.0,20.9009,20.9093,20.884,20.884,66000.0
2013-10-03 15:10:00,24.83,24.84,24.82,24.83,40400.0,20.8925,20.9009,20.884,20.8925,40400.0
2013-10-03 15:20:00,24.84,24.85,24.82,24.85,67200.0,20.9009,20.9093,20.884,20.9093,67200.0
2013-10-03 15:30:00,24.85,24.87,24.84,24.86,54400.0,20.9093,20.9261,20.9009,20.9177,54400.0
2013-10-03 15:40:00,24.86,24.86,24.84,24.84,79200.0,20.9177,20.9177,20.9009,20.9009,79200.0
2013-10-03 15:50:00,24.84,24.84,24.81,24.82,70400.0,20.9009,20.9009,20.8756,20.884,70400.0
2013-10-04 09:30:00,24.85,24.86,24.78,24.81,38000.0,20.9093,20.9177,20.8504,20.8756,38000.0
2013-10-04 09:40:00,24.8,24.85,24.78,24.85,22800.0,20.8672,20.9093,20.8504,20.9093,22800.0
2013-10-04 09:50:00,24.87,24.92,24.87,24.89,36800.0,20.9261,20.9682,20.9261,20.9429,36800.0
2013-10-04 10:00:00,24.89,24.91,24.87,24.88,21600.0,20.9429,20.9598,20.9261,20.9345,21600.0
2013-10-04 10:10:00,24.87,24.91,24.87,24.9,18800.0,20.9261,20.9598,20.9261,20.9514,18800.0
2013-10-04 10:20:00,24.88,24.91,24.88,24.9,17200.0,20.9345,20.9598,20.9345,20.9514,17200.0
2013-10-04 10:30:00,24.91,24.97,24.91,24.95,52000.0,20.9598,21.0103,20.9598,20.9934,52000.0
2013-10-04 10:40:00,24.95,24.96,24.93,24.95,30400.0,20.9934,21.0018,20.9766,20.9934,30400.0
2013-10-04 10:50:00,24.95,24.96,24.93,24.94,21200.0,20.9934,21.0018,20.9766,20.985,21200.0
2013-10-04 11:00:00,24.95,24.95,24.91,24.92,30800.0,20.9934,20.9934,20.9598,20.9682,30800.0
2013-10-04 11:10:00,24.91,24.95,24.91,24.95,35600.0,20.9598,20.9934,20.9598,20.9934,35600.0
2013-10-04 11:20:00,24.94,24.95,24.93,24.93,27200.0,20.985,20.9934,20.9766,20.9766,27200.0
2013-10-04 11:30:00,24.93,24.95,24.93,24.95,52800.0,20.9766,20.9934,20.9766,20.9934,52800.0
2013-10-04 11:40:00,24.95,24.97,24.94,24.97,66000.0,20.9934,21.0103,20.985,21.0103,66000.0
2013-10-04 11:50:00,24.97,24.98,24.96,24.97,39200.0,21.0103,21.0187,21.0018,21.0103,39200.0
2013-10-04 12:00:00,24.97,24.98,24.95,24.98,69200.0,21.0103,21.0187,20.9934,21.0187,69200.0
2013-10-04 12:10:00,24.97,25.0,24.97,25.0,86800.0,21.0103,21.0355,21.0103,21.0355,86800.0
2013-10-04 12:20:00,25.0,25.02,25.0,25.01,26800.0,21.0355,21.0523,21.0355,21.0439,26800.0
2013-10-04 12:30:00,25.01,25.01,25.0,25.01,7200.0,21.0439,21.0439,21.0355,21.0439,7200.0
2013-10-04 12:40:00,25.01,25.02,25.0,25.01,849600.0,21.0439,21.0523,21.0355,21.0439,849600.0
2013-10-04 12:50:00,25.0,25.04,25.0,25.03,129200.0,21.0355,21.0692,21.0355,21.0607,129200.0
2013-10-04 13:00:00,25.03,25.04,25.01,25.02,66400.0,21.0607,21.0692,21.0439,21.0523,66400.0
2013-10-04 13:10:00,25.01,25.02,25.0,25.01,116800.0,21.0439,21.0523,21.0355,21.0439,116800.0
2013-10-04 13:20:00,25.01,25.01,24.99,24.99,67200.0,21.0439,21.0439,21.0271,21.0271,67200.0
2013-10-04 13:30:00,24.99,25.01,24.99,25.0,64800.0,21.0271,21.0439,21.0271,21.0355,64800.0
2013-10-04 13:40:00,25.0,25.0,24.98,24.99,27200.0,21.0355,21.0355,21.0187,21.0271,27200.0
2013-10-04 13:50:00,24.99,25.0,24.98,24.98,30800.0,21.0271,21.0355,21.0187,21.0187,30800.0
2013-10-04 14:00:00,24.99,25.0,24.99,24.99,36400.0,21.0271,21.0355,21.0271,21.0271,36400.0
2013-10-04 14:10:00,25.0,25.01,24.99,25.0,85200.0,21.0355,21.0439,21.0271,21.0355,85200.0
2013-10-04 14:20:00,25.0,25.01,24.99,25.01,40400.0,21.0355,21.0439,21.0271,21.0439,40400.0
2013-10-04 14:30:00,25.01,25.02,25.0,25.01,30000.0,21.0439,21.0523,21.0355,21.0439,30000.0
2013-10-04 14:40:00,25.01,25.03,25.0,25.03,22400.0,21.0439,21.0607,21.0355,21.0607,22400.0
2013-10-04 14:50:00,25.02,25.04,25.02,25.03,38000.0,21.0523,21.0692,21.0523,21.0607,38000.0
2013-10-04 15:00:00,25.02,25.03,25.01,25.02,94800.0,21.0523,21.0607,21.0439,21.0523,94800.0
2013-10-04 15:10:00,25.02,25.03,24.99,25.0,78400.0,21.0523,21.0607,21.0271,21.0355,78400.0
2013-10-04 15:20:00,25.0,25.0,24.98,24.99,75200.0,21.0355,21.0355,21.0187,21.0271,75200.0
2013-10-04 15:30:00,24.99,25.0,24.98,24.99,56400.0,21.0271,21.0355,21.0187,21.0271,56400.0
2013-10-04 15:40:00,25.0,25.0,24.98,24.99,40800.0,21.0355,21.0355,21.0187,21.0271,40800.0
2013-10-04 15:50:00,24.99,24.99,24.97,24.97,191600.0,21.0271,21.0271,21.0103,21.0103,191600.0
2013-10-07 09:30:00,24.73,24.76,24.71,24.73,120800.0,20.8083,20.8336,20.7915,20.8083,120800.0
2013-10-07 09:40:00,24.73,24.81,24.73,24.81,99600.0,20.8083,20.8756,20.8083,20.8756,99600.0
2013-10-07 09:50:00,24.82,24.83,24.76,24.77,30800.0,20.884,20.8925,20.8336,20.842,30800.0
2013-10-07 10:00:00,24.76,24.8,24.72,24.8,78000.0,20.8336,20.8672,20.7999,20.8672,78000.0
2013-10-07 10:10:00,24.79,24.8,24.78,24.79,22000.0,20.8588,20.8672,20.8504,20.8588,22000.0
2013-10-07 10:20:00,24.8,24.84,24.8,24.84,37200.0,20.8672,20.9009,20.8672,20.9009,37200.0
2013-10-07 10:30:00,24.85,24.86,24.81,24.81,37600.0,20.9093,20.9177,20.8756,20.8756,37600.0
2013-10-07 10:40:00,24.82,24.85,24.82,24.84,9600.0,20.884,20.9093,20.884,20.9009,9600.0
2013-10-07 10:50:00,24.83,24.86,24.82,24.82,34000.0,20.8925,20.9177,20.884,20.884,34000.0
2013-10-07 11:00:00,24.83,24.83,24.79,24.79,25600.0,20.8925,20.8925,20.8588,20.8588,25600.0
2013-10-07 11:10:00,24.81,24.82,24.79,24.79,7600.0,20.8756,20.884,20.8588,20.8588,7600.0
2013-10-07 11:20:00,24.79,24.8,24.79,24.8,18800.0,20.8588,20.8672,20.8588,20.8672,18800.0
2013-10-07 11:30:00,24.78,24.81,24.77,24.8,38400.0,20.8504,20.8756,20.842,20.8672,38400.0
2013-10-07 11:40:00,24.79,24.81,24.78,24.81,23600.0,20.8588,20.8756,20.8504,20.8756,23600.0
2013-10-07 11:50:00,24.82,24.82,24.79,24.8,27200.0,20.884,20.884,20.8588,20.8672,27200.0
2013-10-07 12:00:00,24.78,24.8,24.78,24.8,13600.0,20.8504,20.8672,20.8504,20.8672,13600.0
2013-10-07 12:10:00,24.79,24.79,24.78,24.79,30800.0,20.8588,20.8588,20.8504,20.8588,30800.0
2013-10-07 12:20:00,24.79,24.79,24.75,24.75,30000.0,20.8588,20.8588,20.8251,20.8251,30000.0
2013-10-07 12:30:00,24.74,24.75,24.73,24.75,32000.0,20.8167,20.8251,20.8083,20.8251,32000.0
2013-10-07 12:40:00,24.74,24.75,24.73,24.75,68000.0,20.8167,20.8251,20.8083,20.8251,68000.0
2013-10-07 12:50:00,24.74,24.75,24.72,24.72,22000.0,20.8167,20.8251,20.7999,20.7999,22000.0
2013-10-07 13:00:00,24.73,24.75,24.72,24.73,365200.0,20.8083,20.8251,20.7999,20.8083,365200.0
2013-10-07 13:10:00,24.73,24.77,24.73,24.76,62000.0,20.8083,20.842,20.8083,20.8336,62000.0
2013-10-07 13:20:00,24.76,24.77,24.75,24.75,24400.0,20.8336,20.842,20.8251,20.8251,24400.0
2013-10-07 13:30:00,24.76,24.77,24.74,24.75,30400.0,20.8336,20.842,20.8167,20.8251,30400.0
2013-10-07 13:40:00,24.74,24.76,24.74,24.75,33200.0,20.8167,20.8336,20.8167,20.8251,33200.0
2013-10-07 13:50:00,24.75,24.78,24.75,24.78,20000.0,20.8251,20.8504,20.8251,20.8504,20000.0
2013-10-07 14:00:00,24.79,24.81,24.77,24.77,26400.0,20.8588,20.8756,20.842,20.842,26400.0
2013-10-07 14:10:00,24.77,24.79,24.76,24.79,89200.0,20.842,20.8588,20.8336,20.8588,89200.0
2013-10-07 14:20:00,24.79,24.79,24.77,24.79,41600.0,20.8588,20.8588,20.842,20.8588,41600.0
2013-10-07 14:30:00,24.79,24.79,24.77,24.79,75600.0,20.8588,20.8588,20.842,20.8588,75600.0
2013-10-07 14:40:00,24.78,24.79,24.76,24.79,83600.0,20.8504,20.8588,20.8336,20.8588,83600.0
2013-10-07 14:50:00,24.79,24.79,24.77,24.79,33600.0,20.8588,20.8588,20.842,20.8588,33600.0
2013-10-07 15:00:00,24.78,24.79,24.77,24.78,32400.0,20.8504,20.8588,20.842,20.8504,32400.0
2013-10-07 15:10:00,24.78,24.79,24.77,24.78,54800.0,20.8504,20.8588,20.842,20.8504,54800.0
2013-10-07 15:20:00,24.78,24.78,24.75,24.76,150000.0,20.8504,20.8504,20.8251,20.8336,150000.0
2013-10-07 15:30:00,24.76,24.77,24.74,24.74,37600.0,20.8336,20.842,20.8167,20.8167,37600.0
2013-10-07 15:40:00,24.73,24.74,24.7,24.71,62400.0,20.8083,20.8167,20.7831,20.7915,62400.0
2013-10-07 15:50:00,24.71,24.73,24.68,24.68,80800.0,20.7915,20.8083,20.7663,20.7663,80800.0
2013-10-08 09:30:00,24.71,24.73,24.66,24.67,109200.0,20.7915,20.8083,20.7494,20.7578,109200.0
2013-10-08 09:40:00,24.67,24.74,24.66,24.71,83200.0,20.7578,20.8167,20.7494,20.7915,83200.0
2013-10-08 09:50:00,24.72,24.76,24.67,24.75,88800.0,20.7999,20.8336,20.7578,20.8251,88800.0
2013-10-08 10:00:00,24.74,24.75,24.69,24.7,60400.0,20.8167,20.8251,20.7747,20.7831,60400.0
2013-10-08 10:10:00,24.68,24.75,24.68,24.75,68400.0,20.7663,20.8251,20.7663,20.8251,68400.0
2013-10-08 10:20:00,24.74,24.75,24.72,24.73,37200.0,20.8167,20.8251,20.7999,20.8083,37200.0
2013-10-08 10:30:00,24.73,24.73,24.7,24.7,100400.0,20.8083,20.8083,20.7831,20.7831,100400.0
2013-10-08 10:40:00,24.69,24.71,24.64,24.65,123200.0,20.7747,20.7915,20.7326,20.741,123200.0
2013-10-08 10:50:00,24.64,24.64,24.58,24.61,100000.0,20.7326,20.7326,20.6821,20.7074,100000.0
2013-10-08 11:00:00,24.6,24.6,24.54,24.59,126800.0,20.6989,20.6989,20.6485,20.6905,126800.0
2013-10-08 11:10:00,24.59,24.61,24.57,24.59,187200.0,20.6905,20.7074,20.6737,20.6905,187200.0
2013-10-08 11:20:00,24.59,24.6,24.57,24.57,89600.0,20.6905,20.6989,20.6737,20.6737,89600.0
2013-10-08 11:30:00,24.57,24.57,24.5,24.5,1626800.0,20.6737,20.6737,20.6148,20.6148,1626800.0
2013-10-08 11:40:00,24.51,24.51,24.46,24.46,190000.0,20.6232,20.6232,20.5811,20.5811,190000.0
2013-10-08 11:50:00,24.46,24.5,24.46,24.5,259200.0,20.5811,20.6148,20.5811,20.6148,259200.0
2013-10-08 12:00:00,24.5,24.5,24.46,24.49,98400.0,20.6148,20.6148,20.5811,20.6064,98400.0
2013-10-08 12:10:00,24.49,24.49,24.44,24.46,130400.0,20.6064,20.6064,20.5643,20.5811,130400.0
2013-10-08 12:20:00,24.45,24.45,24.4,24.44,168400.0,20.5727,20.5727,20.5307,20.5643,168400.0
2013-10-08 12:30:00,24.43,24.43,24.39,24.42,78400.0,20.5559,20.5559,20.5222,20.5475,78400.0
2013-10-08 12:40:00,24.43,24.48,24.42,24.46,217600.0,20.5559,20.598,20.5475,20.5811,217600.0
2013-10-08 12:50:00,24.46,24.47,24.43,24.46,62000.0,20.5811,20.5896,20.5559,20.5811,62000.0
2013-10-08 13:00:00,24.47,24.47,24.43,24.46,33600.0,20.5896,20.5896,20.5559,20.5811,33600.0
2013-10-08 13:10:00,24.44,24.46,24.42,24.43,34800.0,20.5643,20.5811,20.5475,20.5559,34800.0
2013-10-08 13:20:00,24.42,24.47,24.41,24.47,36000.0,20.5475,20.5896,20.5391,20.5896,36000.0
2013-10-08 13:30:00,24.47,24.5,24.45,24.46,93600.0,20.5896,20.6148,20.5727,20.5811,93600.0
2013-10-08 13:40:00,24.46,24.46,24.41,24.41,86800.0,20.5811,20.5811,20.5391,20.5391,86800.0
2013-10-08 13:50:00,24.42,24.44,24.4,24.41,35200.0,20.5475,20.5643,20.5307,20.5391,35200.0
2013-10-08 14:00:00,24.41,24.41,24.38,24.39,58800.0,20.5391,20.5391,20.5138,20.5222,58800.0
2013-10-08 14:10:00,24.39,24.41,24.36,24.37,95200.0,20.5222,20.5391,20.497,20.5054,95200.0
2013-10-08 14:20:00,24.37,24.42,24.36,24.41,66800.0,20.5054,20.5475,20.497,20.5391,66800.0
2013-10-08 14:30:00,24.4,24.42,24.38,24.39,90800.0,20.5307,20.5475,20.5138,20.5222,90800.0
2013-10-08 14:40:00,24.4,24.4,24.38,24.38,57600.0,20.5307,20.5307,20.5138,20.5138,57600.0
2013-10-08 14:50:00,24.37,24.39,24.35,24.39,112000.0,20.5054,20.5222,20.4886,20.5222,112000.0
2013-10-08 15:00:00,24.4,24.41,24.38,24.38,60800.0,20.5307,20.5391,20.5138,20.5138,60800.0
2013-10-08 15:10:00,24.38,24.39,24.36,24.39,611200.0,20.5138,20.5222,20.497,20.5222,611200.0
2013-10-08 15:20:00,24.39,24.44,24.39,24.43,80400.0,20.5222,20.5643,20.5222,20.5559,80400.0
2013-10-08 15:30:00,24.43,24.45,24.4,24.43,107600.0,20.5559,20.5727,20.5307,20.5559,107600.0
2013-10-08 15:40:00,24.43,24.44,24.39,24.4,91600.0,20.5559,20.5643,20.5222,20.5307,91600.0
2013-10-08 15:50:00,24.4,24.41,24.35,24.36,465200.0,20.5307,20.5391,20.4886,20.497,465200.0
2013-10-09 09:30:00,24.43,24.45,24.4,24.41,199600.0,20.5559,20.5727,20.5307,20.5391,199600.0
2013-10-09 09:40:00,24.41,24.41,24.33,24.33,218800.0,20.5391,20.5391,20.4718,20.4718,218800.0
2013-10-09 09:50:00,24.33,24.38,24.3,24.38,174000.0,20.4718,20.5138,20.4465,20.5138,174000.0
2013-10-09 10:00:00,24.38,24.38,24.3,24.34,63600.0,20.5138,20.5138,20.4465,20.4802,63600.0
2013-10-09 10:10:00,24.35,24.36,24.3,24.35,116800.0,20.4886,20.497,20.4465,20.4886,116800.0
2013-10-09 10:20:00,24.36,24.42,24.33,24.4,144000.0,20.497,20.5475,20.4718,20.5307,144000.0
2013-10-09 10:30:00,24.4,24.43,24.37,24.39,90800.0,20.5307,20.5559,20.5054,20.5222,90800.0
2013-10-09 10:40:00,24.39,24.4,24.34,24.34,111200.0,20.5222,20.5307,20.4802,20.4802,111200.0
2013-10-09 10:50:00,24.36,24.36,24.28,24.28,45200.0,20.497,20.497,20.4297,20.4297,45200.0
2013-10-09 11:00:00,24.28,24.33,24.28,24.28,53200.0,20.4297,20.4718,20.4297,20.4297,53200.0
2013-10-09 11:10:00,24.26,24.28,24.23,24.24,131600.0,20.4129,20.4297,20.3876,20.396,131600.0
2013-10-09 11:20:00,24.24,24.27,24.22,24.26,85600.0,20.396,20.4213,20.3792,20.4129,85600.0
2013-10-09 11:30:00,24.26,24.3,24.26,24.27,68000.0,20.4129,20.4465,20.4129,20.4213,68000.0
2013-10-09 11:40:00,24.27,24.32,24.25,24.32,67200.0,20.4213,20.4633,20.4044,20.4633,67200.0
2013-10-09 11:50:00,24.3,24.31,24.28,24.29,37600.0,20.4465,20.4549,20.4297,20.4381,37600.0
2013-10-09 12:00:00,24.29,24.32,24.28,24.3,42800.0,20.4381,20.4633,20.4297,20.4465,42800.0
2013-10-09 12:10:00,24.3,24.38,24.3,24.36,158000.0,20.4465,20.5138,20.4465,20.497,158000.0
2013-10-09 12:20:00,24.36,24.37,24.35,24.36,81200.0,20.497,20.5054,20.4886,20.497,81200.0
2013-10-09 12:30:00,24.36,24.39,24.36,24.36,81200.0,20.497,20.5222,20.497,20.497,81200.0
2013-10-09 12:40:00,24.36,24.36,24.3,24.3,55200.0,20.497,20.497,20.4465,20.4465,55200.0
2013-10-09 12:50:00,24.3,24.32,24.29,24.3,76000.0,20.4465,20.4633,20.4381,20.4465,76000.0
2013-10-09 13:00:00,24.31,24.36,24.31,24.35,62000.0,20.4549,20.497,20.4549,20.4886,62000.0
2013-10-09 13:10:00,24.35,24.42,24.34,24.42,53200.0,20.4886,20.5475,20.4802,20.5475,53200.0
2013-10-09 13:20:00,24.43,24.5,24.43,24.48,33200.0,20.5559,20.6148,20.5559,20.598,33200.0
2013-10-09 13:30:00,24.48,24.49,24.41,24.41,36800.0,20.598,20.6064,20.5391,20.5391,36800.0
2013-10-09 13:40:00,24.42,24.43,24.41,24.41,30800.0,20.5475,20.5559,20.5391,20.5391,30800.0
2013-10-09 13:50:00,24.41,24.45,24.41,24.45,33600.0,20.5391,20.5727,20.5391,20.5727,33600.0
2013-10-09 14:00:00,24.43,24.45,24.41,24.44,677200.0,20.5559,20.5727,20.5391,20.5643,677200.0
2013-10-09 14:10:00,24.45,24.45,24.39,24.41,73200.0,20.5727,20.5727,20.5222,20.5391,73200.0
2013-10-09 14:20:00,24.4,24.45,24.39,24.43,125200.0,20.5307,20.5727,20.5222,20.5559,125200.0
2013-10-09 14:30:00,24.42,24.47,24.42,24.43,48800.0,20.5475,20.5896,20.5475,20.5559,48800.0
2013-10-09 14:40:00,24.44,24.44,24.41,24.43,30800.0,20.5643,20.5643,20.5391,20.5559,30800.0
2013-10-09 14:50:00,24.41,24.44,24.41,24.44,25600.0,20.5391,20.5643,20.5391,20.5643,25600.0
2013-10-09 15:00:00,24.43,24.44,24.41,24.43,34000.0,20.5559,20.5643,20.5391,20.5559,34000.0
2013-10-09 15:10:00,24.43,24.43,24.4,24.41,59600.0,20.5559,20.5559,20.5307,20.5391,59600.0
2013-10-09 15:20:00,24.4,24.42,24.4,24.41,40400.0,20.5307,20.5475,20.5307,20.5391,40400.0
2013-10-09 15:30:00,24.41,24.44,24.39,24.4,31600.0,20.5391,20.5643,20.5222,20.5307,31600.0
2013-10-09 15:40:00,24.4,24.4,24.29,24.3,114800.0,20.5307,20.5307,20.4381,20.4465,114800.0
2013-10-09 15:50:00,24.3,24.38,24.29,24.34,193600.0,20.4465,20.5138,20.4381,20.4802,193600.0
2013-10-10 09:30:00,24.68,24.7,24.61,24.66,276800.0,20.7663,20.7831,20.7074,20.7494,276800.0
2013-10-10 09:40:00,24.67,24.7,24.66,24.67,151600.0,20.7578,20.7831,20.7494,20.7578,151600.0
2013-10-10 09:50:00,24.67,24.74,24.67,24.73,58000.0,20.7578,20.8167,20.7578,20.8083,58000.0
2013-10-10 10:00:00,24.73,24.75,24.71,24.72,156000.0,20.8083,20.8251,20.7915,20.7999,156000.0
2013-10-10 10:10:00,24.72,24.73,24.69,24.71,116400.0,20.7999,20.8083,20.7747,20.7915,116400.0
2013-10-10 10:20:00,24.71,24.74,24.71,24.74,55200.0,20.7915,20.8167,20.7915,20.8167,55200.0
2013-10-10 10:30:00,24.74,24.78,24.71,24.77,104400.0,20.8167,20.8504,20.7915,20.842,104400.0
2013-10-10 10:40:00,24.77,24.8,24.77,24.77,70800.0,20.842,20.8672,20.842,20.842,70800.0
2013-10-10 10:50:00,24.78,24.8,24.75,24.75,51600.0,20.8504,20.8672,20.8251,20.8251,51600.0
2013-10-10 11:00:00,24.76,24.76,24.72,24.73,65600.0,20.8336,20.8336,20.7999,20.8083,65600.0
2013-10-10 11:10:00,24.73,24.75,24.73,24.73,41600.0,20.8083,20.8251,20.8083,20.8083,41600.0
2013-10-10 11:20:00,24.73,24.76,24.72,24.75,99600.0,20.8083,20.8336,20.7999,20.8251,99600.0
2013-10-10 11:30:00,24.75,24.83,24.74,24.83,58000.0,20.8251,20.8925,20.8167,20.8925,58000.0
2013-10-10 11:40:00,24.83,24.84,24.81,24.82,63600.0,20.8925,20.9009,20.8756,20.884,63600.0
2013-10-10 11:50:00,24.82,24.85,24.81,24.83,106000.0,20.884,20.9093,20.8756,20.8925,106000.0
2013-10-10 12:00:00,24.84,24.85,24.83,24.85,180400.0,20.9009,20.9093,20.8925,20.9093,180400.0
2013-10-10 12:10:00,24.84,24.85,24.83,24.84,103600.0,20.9009,20.9093,20.8925,20.9009,103600.0
2013-10-10 12:20:00,24.84,24.85,24.83,24.84,64800.0,20.9009,20.9093,20.8925,20.9009,64800.0
2013-10-10 12:30:00,24.84,24.86,24.84,24.86,40800.0,20.9009,20.9177,20.9009,20.9177,40800.0
2013-10-10 12:40:00,24.86,24.88,24.86,24.86,57200.0,20.9177,20.9345,20.9177,20.9177,57200.0
2013-10-10 12:50:00,24.86,24.88,24.86,24.87,38800.0,20.9177,20.9345,20.9177,20.9261,38800.0
2013-10-10 13:00:00,24.86,24.87,24.84,24.85,41200.0,20.9177,20.9261,20.9009,20.9093,41200.0
2013-10-10 13:10:00,24.85,24.86,24.85,24.85,28400.0,20.9093,20.9177,20.9093,20.9093,28400.0
2013-10-10 13:20:00,24.85,24.86,24.84,24.85,126000.0,20.9093,20.9177,20.9009,20.9093,126000.0
2013-10-10 13:30:00,24.85,24.87,24.84,24.85,42000.0,20.9093,20.9261,20.9009,20.9093,42000.0
2013-10-10 13:40:00,24.84,24.86,24.84,24.86,46400.0,20.9009,20.9177,20.9009,20.9177,46400.0
2013-10-10 13:50:00,24.86,24.87,24.85,24.87,43600.0,20.9177,20.9261,20.9093,20.9261,43600.0
2013-10-10 14:00:00,24.86,24.86,24.84,24.84,80800.0,20.9177,20.9177,20.9009,20.9009,80800.0
2013-10-10 14:10:00,24.84,24.86,24.83,24.84,80800.0,20.9009,20.9177,20.8925,20.9009,80800.0
2013-10-10 14:20:00,24.84,24.85,24.84,24.84,53600.0,20.9009,20.9093,20.9009,20.9009,53600.0
2013-10-10 14:30:00,24.84,24.86,24.83,24.84,34000.0,20.9009,20.9177,20.8925,20.9009,34000.0
2013-10-10 14:40:00,24.85,24.86,24.84,24.84,23200.0,20.9093,20.9177,20.9009,20.9009,23200.0
2013-10-10 14:50:00,24.84,24.86,24.84,24.86,48400.0,20.9009,20.9177,20.9009,20.9177,48400.0
2013-10-10 15:00:00,24.86,24.93,24.85,24.92,182400.0,20.9177,20.9766,20.9093,20.9682,182400.0
2013-10-10 15:10:00,24.92,24.94,24.9,24.9,74800.0,20.9682,20.985,20.9514,20.9514,74800.0
2013-10-10 15:20:00,24.91,24.93,24.9,24.92,89200.0,20.9598,20.9766,20.9514,20.9682,89200.0
2013-10-10 15:30:00,24.93,24.93,24.9,24.91,66400.0,20.9766,20.9766,20.9514,20.9598,66400.0
2013-10-10 15:40:00,24.91,24.92,24.88,24.88,73600.0,20.9598,20.9682,20.9345,20.9345,73600.0
2013-10-10 15:50:00,24.89,24.91,24.87,24.91,198400.0,20.9429,20.9598,20.9261,20.9598,198400.0
2013-10-11 09:30:00,24.89,24.89,24.83,24.86,396800.0,20.9429,20.9429,20.8925,20.9177,396800.0
2013-10-11 09:40:00,24.86,24.93,24.86,24.93,424800.0,20.9177,20.9766,20.9177,20.9766,424800.0
2013-10-11 09:50:00,24.93,24.94,24.9,24.94,117600.0,20.9766,20.985,20.9514,20.985,117600.0
2013-10-11 10:00:00,24.95,24.97,24.94,24.97,50000.0,20.9934,21.0103,20.985,21.0103,50000.0
2013-10-11 10:10:00,24.97,24.97,24.94,24.95,75200.0,21.0103,21.0103,20.985,20.9934,75200.0
2013-10-11 10:20:00,24.94,24.97,24.92,24.96,29200.0,20.985,21.0103,20.9682,21.0018,29200.0
2013-10-11 10:30:00,24.96,24.97,24.94,24.95,19600.0,21.0018,21.0103,20.985,20.9934,19600.0
2013-10-11 10:40:00,24.95,24.96,24.93,24.93,25600.0,20.9934,21.0018,20.9766,20.9766,25600.0
2013-10-11 10:50:00,24.92,25.0,24.92,24.99,28800.0,20.9682,21.0355,20.9682,21.0271,28800.0
2013-10-11 11:00:00,24.99,25.01,24.98,25.0,13600.0,21.0271,21.0439,21.0187,21.0355,13600.0
2013-10-11 11:10:00,25.0,25.01,24.97,24.97,24400.0,21.0355,21.0439,21.0103,21.0103,24400.0
2013-10-11 11:20:00,24.98,24.99,24.97,24.98,29600.0,21.0187,21.0271,21.0103,21.0187,29600.0
2013-10-11 11:30:00,24.98,25.04,24.98,25.04,193200.0,21.0187,21.0692,21.0187,21.0692,193200.0
2013-10-11 11:40:00,25.05,25.07,25.05,25.07,60800.0,21.0776,21.0944,21.0776,21.0944,60800.0
2013-10-11 11:50:00,25.07,25.1,25.07,25.1,116800.0,21.0944,21.1196,21.0944,21.1196,116800.0
2013-10-11 12:00:00,25.1,25.14,25.1,25.13,75200.0,21.1196,21.1533,21.1196,21.1449,75200.0
2013-10-11 12:10:00,25.13,25.15,25.11,25.15,74000.0,21.1449,21.1617,21.1281,21.1617,74000.0
2013-10-11 12:20:00,25.15,25.17,25.14,25.15,118000.0,21.1617,21.1785,21.1533,21.1617,118000.0
2013-10-11 12:30:00,25.15,25.16,25.14,25.16,82400.0,21.1617,21.1701,21.1533,21.1701,82400.0
2013-10-11 12:40:00,25.16,25.2,25.16,25.18,94800.0,21.1701,21.2038,21.1701,21.187,94800.0
2013-10-11 12:50:00,25.18,25.22,25.18,25.21,62000.0,21.187,21.2206,21.187,21.2122,62000.0
2013-10-11 13:00:00,25.21,25.26,25.21,25.26,81600.0,21.2122,21.2543,21.2122,21.2543,81600.0
2013-10-11 13:10:00,25.27,25.27,25.21,25.21,56400.0,21.2627,21.2627,21.2122,21.2122,56400.0
2013-10-11 13:20:00,25.2,25.22,25.2,25.21,28000.0,21.2038,21.2206,21.2038,21.2122,28000.0
2013-10-11 13:30:00,25.2,25.23,25.2,25.22,58800.0,21.2038,21.229,21.2038,21.2206,58800.0
2013-10-11 13:40:00,25.21,25.22,25.2,25.21,86000.0,21.2122,21.2206,21.2038,21.2122,86000.0
2013-10-11 13:50:00,25.21,25.22,25.19,25.22,97200.0,21.2122,21.2206,21.1954,21.2206,97200.0
2013-10-11 14:00:00,25.22,25.24,25.21,25.24,72800.0,21.2206,21.2374,21.2122,21.2374,72800.0
2013-10-11 14:10:00,25.24,25.24,25.22,25.23,36800.0,21.2374,21.2374,21.2206,21.229,36800.0
2013-10-11 14:20:00,25.23,25.23,25.22,25.22,50800.0,21.229,21.229,21.2206,21.2206,50800.0
2013-10-11 14:30:00,25.22,25.23,25.2,25.2,37200.0,21.2206,21.229,21.2038,21.2038,37200.0
2013-10-11 14:40:00,25.21,25.23,25.2,25.22,45600.0,21.2122,21.229,21.2038,21.2206,45600.0
2013-10-11 14:50:00,25.21,25.21,25.2,25.2,53200.0,21.2122,21.2122,21.2038,21.2038,53200.0
2013-10-11 15:00:00,25.21,25.21,25.18,25.2,36400.0,21.2122,21.2122,21.187,21.2038,36400.0
2013-10-11 15:10:00,25.2,25.21,25.16,25.18,86800.0,21.2038,21.2122,21.1701,21.187,86800.0
2013-10-11 15:20:00,25.18,25.21,25.17,25.21,93200.0,21.187,21.2122,21.1785,21.2122,93200.0
2013-10-11 15:30:00,25.21,25.23,25.2,25.2,62800.0,21.2122,21.229,21.2038,21.2038,62800.0
2013-10-11 15:40:00,25.2,25.21,25.19,25.19,87600.0,21.2038,21.2122,21.1954,21.1954,87600.0
2013-10-11 15:50:00,25.19,25.27,25.18,25.27,182800.0,21.1954,21.2627,21.187,21.2627,182800.0
2013-10-14 09:30:00,25.16,25.19,25.08,25.18,203200.0,21.1701,21.1954,21.1028,21.187,203200.0
2013-10-14 09:40:00,25.18,25.18,25.15,25.16,146800.0,21.187,21.187,21.1617,21.1701,146800.0
2013-10-14 09:50:00,25.16,25.18,25.15,25.17,203600.0,21.1701,21.187,21.1617,21.1785,203600.0
2013-10-14 10:00:00,25.16,25.17,25.13,25.15,62000.0,21.1701,21.1785,21.1449,21.1617,62000.0
2013-10-14 10:10:00,25.15,25.18,25.14,25.15,63200.0,21.1617,21.187,21.1533,21.1617,63200.0
2013-10-14 10:20:00,25.15,25.18,25.15,25.18,94800.0,21.1617,21.187,21.1617,21.187,94800.0
2013-10-14 10:30:00,25.18,25.2,25.18,25.18,121600.0,21.187,21.2038,21.187,21.187,121600.0
2013-10-14 10:40:00,25.18,25.23,25.17,25.22,130400.0,21.187,21.229,21.1785,21.2206,130400.0
2013-10-14 10:50:00,25.22,25.22,25.17,25.21,112000.0,21.2206,21.2206,21.1785,21.2122,112000.0
2013-10-14 11:00:00,25.21,25.22,25.2,25.22,160800.0,21.2122,21.2206,21.2038,21.2206,160800.0
2013-10-14 11:10:00,25.22,25.24,25.22,25.23,45600.0,21.2206,21.2374,21.2206,21.229,45600.0
2013-10-14 11:20:00,25.23,25.23,25.22,25.23,63600.0,21.229,21.229,21.2206,21.229,63600.0
2013-10-14 11:30:00,25.23,25.29,25.23,25.29,600400.0,21.229,21.2795,21.229,21.2795,600400.0
2013-10-14 11:40:00,25.29,25.32,25.29,25.32,147600.0,21.2795,21.3048,21.2795,21.3048,147600.0
2013-10-14 11:50:00,25.31,25.36,25.31,25.36,83600.0,21.2963,21.3384,21.2963,21.3384,83600.0
2013-10-14 12:00:00,25.35,25.38,25.34,25.34,91600.0,21.33,21.3552,21.3216,21.3216,91600.0
2013-10-14 12:10:00,25.34,25.34,25.31,25.33,36400.0,21.3216,21.3216,21.2963,21.3132,36400.0
2013-10-14 12:20:00,25.32,25.33,25.3,25.3,90800.0,21.3048,21.3132,21.2879,21.2879,90800.0
2013-10-14 12:30:00,25.31,25.33,25.3,25.33,74800.0,21.2963,21.3132,21.2879,21.3132,74800.0
2013-10-14 12:40:00,25.33,25.34,25.31,25.32,110400.0,21.3132,21.3216,21.2963,21.3048,110400.0
2013-10-14 12:50:00,25.32,25.34,25.31,25.34,86400.0,21.3048,21.3216,21.2963,21.3216,86400.0
2013-10-14 13:00:00,25.34,25.36,25.32,25.36,40000.0,21.3216,21.3384,21.3048,21.3384,40000.0
2013-10-14 13:10:00,25.36,25.4,25.36,25.38,105200.0,21.3384,21.3721,21.3384,21.3552,105200.0
2013-10-14 13:20:00,25.38,25.39,25.35,25.36,57600.0,21.3552,21.3637,21.33,21.3384,57600.0
2013-10-14 13:30:00,25.37,25.37,25.36,25.36,14400.0,21.3468,21.3468,21.3384,21.3384,14400.0
2013-10-14 13:40:00,25.38,25.39,25.37,25.38,94000.0,21.3552,21.3637,21.3468,21.3552,94000.0
2013-10-14 13:50:00,25.37,25.37,25.34,25.36,65200.0,21.3468,21.3468,21.3216,21.3384,65200.0
2013-10-14 14:00:00,25.36,25.41,25.36,25.41,59200.0,21.3384,21.3805,21.3384,21.3805,59200.0
2013-10-14 14:10:00,25.4,25.42,25.38,25.42,28000.0,21.3721,21.3889,21.3552,21.3889,28000.0
2013-10-14 14:20:00,25.42,25.42,25.4,25.41,42400.0,21.3889,21.3889,21.3721,21.3805,42400.0
2013-10-14 14:30:00,25.41,25.42,25.41,25.41,23200.0,21.3805,21.3889,21.3805,21.3805,23200.0
2013-10-14 14:40:00,25.41,25.42,25.34,25.38,89600.0,21.3805,21.3889,21.3216,21.3552,89600.0
2013-10-14 14:50:00,25.38,25.38,25.35,25.37,54000.0,21.3552,21.3552,21.33,21.3468,54000.0
2013-10-14 15:00:00,25.37,25.44,25.36,25.44,72000.0,21.3468,21.4057,21.3384,21.4057,72000.0
2013-10-14 15:10:00,25.44,25.44,25.41,25.41,72800.0,21.4057,21.4057,21.3805,21.3805,72800.0
2013-10-14 15:20:00,25.4,25.41,25.39,25.41,167200.0,21.3721,21.3805,21.3637,21.3805,167200.0
2013-10-14 15:30:00,25.41,25.43,25.38,25.38,113600.0,21.3805,21.3973,21.3552,21.3552,113600.0
2013-10-14 15:40:00,25.39,25.41,25.36,25.37,92000.0,21.3637,21.3805,21.3384,21.3468,92000.0
2013-10-14 15:50:00,25.37,25.42,25.36,25.41,346400.0,21.3468,21.3889,21.3384,21.3805,346400.0
2013-10-15 09:30:00,25.33,25.39,25.29,25.3,406800.0,21.3132,21.3637,21.2795,21.2879,406800.0
2013-10-15 09:40:00,25.29,25.3,25.25,25.26,324800.0,21.2795,21.2879,21.2459,21.2543,324800.0
2013-10-15 09:50:00,25.27,25.32,25.26,25.29,410400.0,21.2627,21.3048,21.2543,21.2795,410400.0
2013-10-15 10:00:00,25.3,25.36,25.28,25.36,79200.0,21.2879,21.3384,21.2711,21.3384,79200.0
2013-10-15 10:10:00,25.36,25.38,25.32,25.32,92000.0,21.3384,21.3552,21.3048,21.3048,92000.0
2013-10-15 10:20:00,25.33,25.37,25.32,25.36,376800.0,21.3132,21.3468,21.3048,21.3384,376800.0
2013-10-15 10:30:00,25.36,25.37,25.33,25.33,157200.0,21.3384,21.3468,21.3132,21.3132,157200.0
2013-10-15 10:40:00,25.34,25.35,25.27,25.3,527200.0,21.3216,21.33,21.2627,21.2879,527200.0
2013-10-15 10:50:00,25.3,25.3,25.26,25.28,41200.0,21.2879,21.2879,21.2543,21.2711,41200.0
2013-10-15 11:00:00,25.27,25.3,25.26,25.26,29200.0,21.2627,21.2879,21.2543,21.2543,29200.0
2013-10-15 11:10:00,25.28,25.37,25.25,25.33,162000.0,21.2711,21.3468,21.2459,21.3132,162000.0
2013-10-15 11:20:00,25.34,25.36,25.33,25.34,76800.0,21.3216,21.3384,21.3132,21.3216,76800.0
2013-10-15 11:30:00,25.34,25.34,25.28,25.29,44000.0,21.3216,21.3216,21.2711,21.2795,44000.0
2013-10-15 11:40:00,25.3,25.3,25.25,25.26,49600.0,21.2879,21.2879,21.2459,21.2543,49600.0
2013-10-15 11:50:00,25.27,25.31,25.27,25.29,30400.0,21.2627,21.2963,21.2627,21.2795,30400.0
2013-10-15 12:00:00,25.28,25.28,25.24,25.27,39600.0,21.2711,21.2711,21.2374,21.2627,39600.0
2013-10-15 12:10:00,25.27,25.29,25.22,25.24,55600.0,21.2627,21.2795,21.2206,21.2374,55600.0
2013-10-15 12:20:00,25.25,25.26,25.24,25.25,54800.0,21.2459,21.2543,21.2374,21.2459,54800.0
2013-10-15 12:30:00,25.24,25.26,25.23,25.25,14800.0,21.2374,21.2543,21.229,21.2459,14800.0
2013-10-15 12:40:00,25.24,25.27,25.24,25.26,26800.0,21.2374,21.2627,21.2374,21.2543,26800.0
2013-10-15 12:50:00,25.26,25.26,25.24,25.26,50000.0,21.2543,21.2543,21.2374,21.2543,50000.0
2013-10-15 13:00:00,25.26,25.27,25.23,25.25,109600.0,21.2543,21.2627,21.229,21.2459,109600.0
2013-10-15 13:10:00,25.25,25.28,25.23,25.27,25600.0,21.2459,21.2711,21.229,21.2627,25600.0
2013-10-15 13:20:00,25.27,25.27,25.21,25.21,28800.0,21.2627,21.2627,21.2122,21.2122,28800.0
2013-10-15 13:30:00,25.22,25.25,25.21,25.23,42400.0,21.2206,21.2459,21.2122,21.229,42400.0
2013-10-15 13:40:00,25.23,25.26,25.23,25.26,30000.0,21.229,21.2543,21.229,21.2543,30000.0
2013-10-15 13:50:00,25.25,25.26,25.25,25.25,38400.0,21.2459,21.2543,21.2459,21.2459,38400.0
2013-10-15 14:00:00,25.25,25.27,25.25,25.25,38800.0,21.2459,21.2627,21.2459,21.2459,38800.0
2013-10-15 14:10:00,25.25,25.25,25.24,25.25,50000.0,21.2459,21.2459,21.2374,21.2459,50000.0
2013-10-15 14:20:00,25.25,25.26,25.19,25.19,125600.0,21.2459,21.2543,21.1954,21.1954,125600.0
2013-10-15 14:30:00,25.19,25.19,25.13,25.16,78000.0,21.1954,21.1954,21.1449,21.1701,78000.0
2013-10-15 14:40:00,25.16,25.17,25.11,25.16,110800.0,21.1701,21.1785,21.1281,21.1701,110800.0
2013-10-15 14:50:00,25.16,25.21,25.16,25.21,61600.0,21.1701,21.2122,21.1701,21.2122,61600.0
2013-10-15 15:00:00,25.21,25.24,25.18,25.24,71600.0,21.2122,21.2374,21.187,21.2374,71600.0
2013-10-15 15:10:00,25.25,25.25,25.22,25.24,32800.0,21.2459,21.2459,21.2206,21.2374,32800.0
2013-10-15 15:20:00,25.25,25.25,25.22,25.23,39600.0,21.2459,21.2459,21.2206,21.229,39600.0
2013-10-15 15:30:00,25.24,25.24,25.21,25.22,34000.0,21.2374,21.2374,21.2122,21.2206,34000.0
2013-10-15 15:40:00,25.21,25.22,25.18,25.2,98400.0,21.2122,21.2206,21.187,21.2038,98400.0
2013-10-15 15:50:00,25.2,25.22,25.18,25.18,87600.0,21.2038,21.2206,21.187,21.187,87600.0
2013-10-16 09:30:00,25.32,25.39,25.29,25.33,139200.0,21.3048,21.3637,21.2795,21.3132,139200.0
2013-10-16 09:40:00,25.33,25.33,25.29,25.33,50800.0,21.3132,21.3132,21.2795,21.3132,50800.0
2013-10-16 09:50:00,25.32,25.49,25.32,25.45,97600.0,21.3048,21.4478,21.3048,21.4141,97600.0
2013-10-16 10:00:00,25.46,25.48,25.42,25.44,98000.0,21.4226,21.4394,21.3889,21.4057,98000.0
2013-10-16 10:10:00,25.45,25.45,25.43,25.44,17200.0,21.4141,21.4141,21.3973,21.4057,17200.0
2013-10-16 10:20:00,25.45,25.46,25.41,25.42,32400.0,21.4141,21.4226,21.3805,21.3889,32400.0
2013-10-16 10:30:00,25.43,25.43,25.4,25.41,43200.0,21.3973,21.3973,21.3721,21.3805,43200.0
2013-10-16 10:40:00,25.41,25.44,25.39,25.43,66800.0,21.3805,21.4057,21.3637,21.3973,66800.0
2013-10-16 10:50:00,25.42,25.44,25.41,25.44,15200.0,21.3889,21.4057,21.3805,21.4057,15200.0
2013-10-16 11:00:00,25.44,25.47,25.43,25.46,24000.0,21.4057,21.431,21.3973,21.4226,24000.0
2013-10-16 11:10:00,25.47,25.47,25.43,25.44,69200.0,21.431,21.431,21.3973,21.4057,69200.0
2013-10-16 11:20:00,25.43,25.44,25.39,25.4,52000.0,21.3973,21.4057,21.3637,21.3721,52000.0
2013-10-16 11:30:00,25.4,25.42,25.4,25.42,40400.0,21.3721,21.3889,21.3721,21.3889,40400.0
2013-10-16 11:40:00,25.42,25.43,25.41,25.42,36000.0,21.3889,21.3973,21.3805,21.3889,36000.0
2013-10-16 11:50:00,25.41,25.43,25.41,25.42,16000.0,21.3805,21.3973,21.3805,21.3889,16000.0
2013-10-16 12:00:00,25.43,25.44,25.42,25.43,72400.0,21.3973,21.4057,21.3889,21.3973,72400.0
2013-10-16 12:10:00,25.43,25.45,25.43,25.45,50800.0,21.3973,21.4141,21.3973,21.4141,50800.0
2013-10-16 12:20:00,25.45,25.45,25.42,25.43,51200.0,21.4141,21.4141,21.3889,21.3973,51200.0
2013-10-16 12:30:00,25.42,25.43,25.4,25.43,80000.0,21.3889,21.3973,21.3721,21.3973,80000.0
2013-10-16 12:40:00,25.43,25.43,25.41,25.41,144800.0,21.3973,21.3973,21.3805,21.3805,144800.0
2013-10-16 12:50:00,25.41,25.42,25.39,25.4,44400.0,21.3805,21.3889,21.3637,21.3721,44400.0
2013-10-16 13:00:00,25.4,25.41,25.4,25.4,20800.0,21.3721,21.3805,21.3721,21.3721,20800.0
2013-10-16 13:10:00,25.4,25.42,25.39,25.42,63600.0,21.3721,21.3889,21.3637,21.3889,63600.0
2013-10-16 13:20:00,25.41,25.43,25.41,25.43,47600.0,21.3805,21.3973,21.3805,21.3973,47600.0
2013-10-16 13:30:00,25.43,25.46,25.43,25.46,76400.0,21.3973,21.4226,21.3973,21.4226,76400.0
2013-10-16 13:40:00,25.46,25.47,25.45,25.45,36800.0,21.4226,21.431,21.4141,21.4141,36800.0
2013-10-16 13:50:00,25.45,25.46,25.44,25.44,40800.0,21.4141,21.4226,21.4057,21.4057,40800.0
2013-10-16 14:00:00,25.43,25.45,25.43,25.44,59200.0,21.3973,21.4141,21.3973,21.4057,59200.0
2013-10-16 14:10:00,25.44,25.45,25.43,25.44,39600.0,21.4057,21.4141,21.3973,21.4057,39600.0
2013-10-16 14:20:00,25.44,25.44,25.4,25.41,72000.0,21.4057,21.4057,21.3721,21.3805,72000.0
2013-10-16 14:30:00,25.41,25.43,25.4,25.41,28400.0,21.3805,21.3973,21.3721,21.3805,28400.0
2013-10-16 14:40:00,25.41,25.43,25.4,25.43,59600.0,21.3805,21.3973,21.3721,21.3973,59600.0
2013-10-16 14:50:00,25.43,25.43,25.41,25.41,18800.0,21.3973,21.3973,21.3805,21.3805,18800.0
2013-10-16 15:00:00,25.41,25.41,25.4,25.41,49600.0,21.3805,21.3805,21.3721,21.3805,49600.0
2013-10-16 15:10:00,25.41,25.43,25.41,25.43,57600.0,21.3805,21.3973,21.3805,21.3973,57600.0
2013-10-16 15:20:00,25.43,25.45,25.43,25.43,41200.0,21.3973,21.4141,21.3973,21.3973,41200.0
2013-10-16 15:30:00,25.43,25.43,25.41,25.42,27600.0,21.3973,21.3973,21.3805,21.3889,27600.0
2013-10-16 15:40:00,25.43,25.44,25.41,25.44,31200.0,21.3973,21.4057,21.3805,21.4057,31200.0
2013-10-16 15:50:00,25.44,25.45,25.42,25.45,555200.0,21.4057,21.4141,21.3889,21.4141,555200.0
2013-10-17 09:30:00,25.37,25.42,25.31,25.38,241200.0,21.3468,21.3889,21.2963,21.3552,241200.0
2013-10-17 09:40:00,25.39,25.43,25.39,25.42,74000.0,21.3637,21.3973,21.3637,21.3889,74000.0
2013-10-17 09:50:00,25.42,25.42,25.38,25.4,64800.0,21.3889,21.3889,21.3552,21.3721,64800.0
2013-10-17 10:00:00,25.4,25.45,25.38,25.42,144000.0,21.3721,21.4141,21.3552,21.3889,144000.0
2013-10-17 10:10:00,25.42,25.43,25.39,25.42,98400.0,21.3889,21.3973,21.3637,21.3889,98400.0
2013-10-17 10:20:00,25.42,25.46,25.41,25.44,77600.0,21.3889,21.4226,21.3805,21.4057,77600.0
2013-10-17 10:30:00,25.44,25.45,25.43,25.44,35600.0,21.4057,21.4141,21.3973,21.4057,35600.0
2013-10-17 10:40:00,25.44,25.46,25.43,25.43,31600.0,21.4057,21.4226,21.3973,21.3973,31600.0
2013-10-17 10:50:00,25.43,25.45,25.43,25.45,27600.0,21.3973,21.4141,21.3973,21.4141,27600.0
2013-10-17 11:00:00,25.46,25.49,25.46,25.49,60800.0,21.4226,21.4478,21.4226,21.4478,60800.0
2013-10-17 11:10:00,25.48,25.52,25.48,25.5,88800.0,21.4394,21.473,21.4394,21.4562,88800.0
2013-10-17 11:20:00,25.5,25.52,25.5,25.52,69600.0,21.4562,21.473,21.4562,21.473,69600.0
2013-10-17 11:30:00,25.52,25.54,25.51,25.52,52000.0,21.473,21.4899,21.4646,21.473,52000.0
2013-10-17 11:40:00,25.52,25.55,25.52,25.54,78800.0,21.473,21.4983,21.473,21.4899,78800.0
2013-10-17 11:50:00,25.55,25.55,25.53,25.53,76400.0,21.4983,21.4983,21.4815,21.4815,76400.0
2013-10-17 12:00:00,25.53,25.55,25.53,25.54,54400.0,21.4815,21.4983,21.4815,21.4899,54400.0
2013-10-17 12:10:00,25.55,25.56,25.53,25.56,84400.0,21.4983,21.5067,21.4815,21.5067,84400.0
2013-10-17 12:20:00,25.56,25.58,25.56,25.58,71200.0,21.5067,21.5235,21.5067,21.5235,71200.0
2013-10-17 12:30:00,25.58,25.59,25.58,25.58,64800.0,21.5235,21.5319,21.5235,21.5235,64800.0
2013-10-17 12:40:00,25.58,25.58,25.56,25.58,48800.0,21.5235,21.5235,21.5067,21.5235,48800.0
2013-10-17 12:50:00,25.58,25.59,25.58,25.58,35600.0,21.5235,21.5319,21.5235,21.5235,35600.0
2013-10-17 13:00:00,25.58,25.59,25.57,25.59,13600.0,21.5235,21.5319,21.5151,21.5319,13600.0
2013-10-17 13:10:00,25.58,25.58,25.55,25.56,134800.0,21.5235,21.5235,21.4983,21.5067,134800.0
2013-10-17 13:20:00,25.56,25.57,25.55,25.57,66400.0,21.5067,21.5151,21.4983,21.5151,66400.0
2013-10-17 13:30:00,25.56,25.58,25.56,25.58,32400.0,21.5067,21.5235,21.5067,21.5235,32400.0
2013-10-17 13:40:00,25.58,25.59,25.56,25.56,23200.0,21.5235,21.5319,21.5067,21.5067,23200.0
2013-10-17 13:50:00,25.56,25.56,25.54,25.54,62000.0,21.5067,21.5067,21.4899,21.4899,62000.0
2013-10-17 14:00:00,25.54,25.54,25.53,25.54,42000.0,21.4899,21.4899,21.4815,21.4899,42000.0
2013-10-17 14:10:00,25.54,25.54,25.53,25.53,31200.0,21.4899,21.4899,21.4815,21.4815,31200.0
2013-10-17 14:20:00,25.53,25.56,25.53,25.55,36800.0,21.4815,21.5067,21.4815,21.4983,36800.0
2013-10-17 14:30:00,25.55,25.55,25.54,25.55,83200.0,21.4983,21.4983,21.4899,21.4983,83200.0
2013-10-17 14:40:00,25.54,25.55,25.52,25.53,56000.0,21.4899,21.4983,21.473,21.4815,56000.0
2013-10-17 14:50:00,25.53,25.56,25.53,25.56,121200.0,21.4815,21.5067,21.4815,21.5067,121200.0
2013-10-17 15:00:00,25.56,25.58,25.54,25.58,74400.0,21.5067,21.5235,21.4899,21.5235,74400.0
2013-10-17 15:10:00,25.58,25.59,25.57,25.59,64800.0,21.5235,21.5319,21.5151,21.5319,64800.0
2013-10-17 15:20:00,25.59,25.6,25.58,25.59,107200.0,21.5319,21.5404,21.5235,21.5319,107200.0
2013-10-17 15:30:00,25.59,25.6,25.58,25.6,147200.0,21.5319,21.5404,21.5235,21.5404,147200.0
2013-10-17 15:40:00,25.6,25.64,25.6,25.63,214000.0,21.5404,21.574,21.5404,21.5656,214000.0
2013-10-17 15:50:00,25.64,25.67,25.63,25.66,374400.0,21.574,21.5993,21.5656,21.5908,374400.0
2013-10-18 09:30:00,25.82,25.94,25.71,25.77,131200.0,21.7255,21.8264,21.6329,21.6834,131200.0
2013-10-18 09:40:00,25.78,25.84,25.78,25.82,74000.0,21.6918,21.7423,21.6918,21.7255,74000.0
2013-10-18 09:50:00,25.83,25.88,25.83,25.88,50800.0,21.7339,21.776,21.7339,21.776,50800.0
2013-10-18 10:00:00,25.88,25.91,25.86,25.88,57600.0,21.776,21.8012,21.7591,21.776,57600.0
2013-10-18 10:10:00,25.88,25.88,25.82,25.82,33600.0,21.776,21.776,21.7255,21.7255,33600.0
2013-10-18 10:20:00,25.82,25.83,25.79,25.79,18000.0,21.7255,21.7339,21.7002,21.7002,18000.0
2013-10-18 10:30:00,25.79,25.8,25.78,25.79,69200.0,21.7002,21.7086,21.6918,21.7002,69200.0
2013-10-18 10:40:00,25.79,25.84,25.79,25.82,56000.0,21.7002,21.7423,21.7002,21.7255,56000.0
2013-10-18 10:50:00,25.83,25.83,25.81,25.81,30400.0,21.7339,21.7339,21.7171,21.7171,30400.0
2013-10-18 11:00:00,25.81,25.84,25.8,25.82,18400.0,21.7171,21.7423,21.7086,21.7255,18400.0
2013-10-18 11:10:00,25.84,25.87,25.84,25.86,63200.0,21.7423,21.7675,21.7423,21.7591,63200.0
2013-10-18 11:20:00,25.86,25.86,25.84,25.86,36400.0,21.7591,21.7591,21.7423,21.7591,36400.0
2013-10-18 11:30:00,25.86,25.89,25.86,25.88,36000.0,21.7591,21.7844,21.7591,21.776,36000.0
2013-10-18 11:40:00,25.88,25.89,25.86,25.87,17600.0,21.776,21.7844,21.7591,21.7675,17600.0
2013-10-18 11:50:00,25.86,25.86,25.84,25.84,52800.0,21.7591,21.7591,21.7423,21.7423,52800.0
2013-10-18 12:00:00,25.84,25.88,25.83,25.88,42800.0,21.7423,21.776,21.7339,21.776,42800.0
2013-10-18 12:10:00,25.88,25.9,25.88,25.88,18400.0,21.776,21.7928,21.776,21.776,18400.0
2013-10-18 12:20:00,25.87,25.88,25.87,25.88,20000.0,21.7675,21.776,21.7675,21.776,20000.0
2013-10-18 12:30:00,25.88,25.9,25.87,25.89,30000.0,21.776,21.7928,21.7675,21.7844,30000.0
2013-10-18 12:40:00,25.89,25.9,25.89,25.89,22000.0,21.7844,21.7928,21.7844,21.7844,22000.0
2013-10-18 12:50:00,25.9,25.9,25.88,25.88,62400.0,21.7928,21.7928,21.776,21.776,62400.0
2013-10-18 13:00:00,25.89,25.93,25.89,25.93,30800.0,21.7844,21.818,21.7844,21.818,30800.0
2013-10-18 13:10:00,25.93,25.93,25.92,25.93,45600.0,21.818,21.818,21.8096,21.818,45600.0
2013-10-18 13:20:00,25.93,25.93,25.92,25.93,30400.0,21.818,21.818,21.8096,21.818,30400.0
2013-10-18 13:30:00,25.93,25.93,25.91,25.92,28400.0,21.818,21.818,21.8012,21.8096,28400.0
2013-10-18 13:40:00,25.93,25.94,25.93,25.93,27600.0,21.818,21.8264,21.818,21.818,27600.0
2013-10-18 13:50:00,25.93,25.96,25.93,25.94,44800.0,21.818,21.8433,21.818,21.8264,44800.0
2013-10-18 14:00:00,25.95,25.95,25.94,25.95,80400.0,21.8349,21.8349,21.8264,21.8349,80400.0
2013-10-18 14:10:00,25.95,25.96,25.93,25.94,44400.0,21.8349,21.8433,21.818,21.8264,44400.0
2013-10-18 14:20:00,25.94,25.95,25.93,25.94,26000.0,21.8264,21.8349,21.818,21.8264,26000.0
2013-10-18 14:30:00,25.94,25.96,25.93,25.95,91200.0,21.8264,21.8433,21.818,21.8349,91200.0
2013-10-18 14:40:00,25.95,25.96,25.95,25.95,39200.0,21.8349,21.8433,21.8349,21.8349,39200.0
2013-10-18 14:50:00,25.95,25.96,25.93,25.93,33600.0,21.8349,21.8433,21.818,21.818,33600.0
2013-10-18 15:00:00,25.94,25.94,25.92,25.92,41200.0,21.8264,21.8264,21.8096,21.8096,41200.0
2013-10-18 15:10:00,25.93,25.93,25.91,25.93,76000.0,21.818,21.818,21.8012,21.818,76000.0
2013-10-18 15:20:00,25.93,25.93,25.92,25.93,63600.0,21.818,21.818,21.8096,21.818,63600.0
2013-10-18 15:30:00,25.93,25.94,25.91,25.91,62800.0,21.818,21.8264,21.8012,21.8012,62800.0
2013-10-18 15:40:00,25.92,25.93,25.9,25.93,40800.0,21.8096,21.818,21.7928,21.818,40800.0
2013-10-18 15:50:00,25.93,26.0,25.93,25.99,126800.0,21.818,21.8769,21.818,21.8685,126800.0
2013-10-21 09:30:00,26.04,26.15,26.0,26.01,336400.0,21.9106,22.0031,21.8769,21.8853,336400.0
2013-10-21 09:40:00,26.0,26.01,25.98,26.01,31200.0,21.8769,21.8853,21.8601,21.8853,31200.0
2013-10-21 09:50:00,26.01,26.06,26.01,26.06,88400.0,21.8853,21.9274,21.8853,21.9274,88400.0
2013-10-21 10:00:00,26.05,26.06,26.02,26.03,35600.0,21.919,21.9274,21.8938,21.9022,35600.0
2013-10-21 10:10:00,26.04,26.04,26.0,26.02,88800.0,21.9106,21.9106,21.8769,21.8938,88800.0
2013-10-21 10:20:00,26.02,26.03,26.0,26.0,99600.0,21.8938,21.9022,21.8769,21.8769,99600.0
2013-10-21 10:30:00,26.0,26.0,25.98,25.98,63600.0,21.8769,21.8769,21.8601,21.8601,63600.0
2013-10-21 10:40:00,25.99,25.99,25.96,25.97,56800.0,21.8685,21.8685,21.8433,21.8517,56800.0
2013-10-21 10:50:00,25.97,25.97,25.93,25.96,36800.0,21.8517,21.8517,21.818,21.8433,36800.0
2013-10-21 11:00:00,25.95,25.97,25.95,25.96,34800.0,21.8349,21.8517,21.8349,21.8433,34800.0
2013-10-21 11:10:00,25.96,25.98,25.95,25.97,84800.0,21.8433,21.8601,21.8349,21.8517,84800.0
2013-10-21 11:20:00,25.96,25.98,25.95,25.98,28400.0,21.8433,21.8601,21.8349,21.8601,28400.0
2013-10-21 11:30:00,25.98,25.98,25.94,25.95,48400.0,21.8601,21.8601,21.8264,21.8349,48400.0
2013-10-21 11:40:00,25.95,25.97,25.95,25.95,24000.0,21.8349,21.8517,21.8349,21.8349,24000.0
2013-10-21 11:50:00,25.95,25.99,25.95,25.99,99600.0,21.8349,21.8685,21.8349,21.8685,99600.0
2013-10-21 12:00:00,25.99,26.0,25.98,25.98,178400.0,21.8685,21.8769,21.8601,21.8601,178400.0
2013-10-21 12:10:00,25.98,26.01,25.98,26.01,31600.0,21.8601,21.8853,21.8601,21.8853,31600.0
2013-10-21 12:20:00,26.01,26.02,26.0,26.01,25200.0,21.8853,21.8938,21.8769,21.8853,25200.0
2013-10-21 12:30:00,26.01,26.04,26.0,26.04,35600.0,21.8853,21.9106,21.8769,21.9106,35600.0
2013-10-21 12:40:00,26.04,26.05,26.03,26.03,46400.0,21.9106,21.919,21.9022,21.9022,46400.0
2013-10-21 12:50:00,26.03,26.04,26.02,26.04,66800.0,21.9022,21.9106,21.8938,21.9106,66800.0
2013-10-21 13:00:00,26.04,26.04,26.01,26.01,36800.0,21.9106,21.9106,21.8853,21.8853,36800.0
2013-10-21 13:10:00,26.01,26.02,26.01,26.02,29600.0,21.8853,21.8938,21.8853,21.8938,29600.0
2013-10-21 13:20:00,26.02,26.02,25.99,25.99,18800.0,21.8938,21.8938,21.8685,21.8685,18800.0
2013-10-21 13:30:00,26.0,26.0,25.98,25.98,32400.0,21.8769,21.8769,21.8601,21.8601,32400.0
2013-10-21 13:40:00,25.99,25.99,25.97,25.97,30400.0,21.8685,21.8685,21.8517,21.8517,30400.0
2013-10-21 13:50:00,25.97,25.98,25.96,25.96,34400.0,21.8517,21.8601,21.8433,21.8433,34400.0
2013-10-21 14:00:00,25.96,25.96,25.95,25.95,73600.0,21.8433,21.8433,21.8349,21.8349,73600.0
2013-10-21 14:10:00,25.95,25.95,25.93,25.94,45600.0,21.8349,21.8349,21.818,21.8264,45600.0
2013-10-21 14:20:00,25.94,25.94,25.91,25.92,58000.0,21.8264,21.8264,21.8012,21.8096,58000.0
2013-10-21 14:30:00,25.93,25.94,25.92,25.94,28400.0,21.818,21.8264,21.8096,21.8264,28400.0
2013-10-21 14:40:00,25.93,25.95,25.93,25.94,43600.0,21.818,21.8349,21.818,21.8264,43600.0
2013-10-21 14:50:00,25.94,25.94,25.92,25.92,54800.0,21.8264,21.8264,21.8096,21.8096,54800.0
2013-10-21 15:00:00,25.92,25.95,25.92,25.94,36800.0,21.8096,21.8349,21.8096,21.8264,36800.0
2013-10-21 15:10:00,25.94,25.96,25.93,25.95,37200.0,21.8264,21.8433,21.818,21.8349,37200.0
2013-10-21 15:20:00,25.95,25.96,25.93,25.93,35200.0,21.8349,21.8433,21.818,21.818,35200.0
2013-10-21 15:30:00,25.93,25.93,25.91,25.92,74800.0,21.818,21.818,21.8012,21.8096,74800.0
2013-10-21 15:40:00,25.93,25.96,25.92,25.96,71600.0,21.818,21.8433,21.8096,21.8433,71600.0
2013-10-21 15:50:00,25.96,25.97,25.94,25.95,137200.0,21.8433,21.8517,21.8264,21.8349,137200.0
2013-10-22 09:30:00,26.06,26.08,25.91,26.06,253200.0,21.9274,21.9442,21.8012,21.9274,253200.0
2013-10-22 09:40:00,26.07,26.09,26.05,26.08,98800.0,21.9358,21.9527,21.919,21.9442,98800.0
2013-10-22 09:50:00,26.08,26.14,26.08,26.13,84800.0,21.9442,21.9947,21.9442,21.9863,84800.0
2013-10-22 10:00:00,26.13,26.16,26.13,26.15,36000.0,21.9863,22.0116,21.9863,22.0031,36000.0
2013-10-22 10:10:00,26.15,26.18,26.14,26.17,56800.0,22.0031,22.0284,21.9947,22.02,56800.0
2013-10-22 10:20:00,26.17,26.18,26.13,26.14,35600.0,22.02,22.0284,21.9863,21.9947,35600.0
2013-10-22 10:30:00,26.14,26.14,26.13,26.14,54000.0,21.9947,21.9947,21.9863,21.9947,54000.0
2013-10-22 10:40:00,26.14,26.14,26.07,26.08,83200.0,21.9947,21.9947,21.9358,21.9442,83200.0
2013-10-22 10:50:00,26.06,26.06,25.98,26.05,64400.0,21.9274,21.9274,21.8601,21.919,64400.0
2013-10-22 11:00:00,26.06,26.09,26.04,26.05,24000.0,21.9274,21.9527,21.9106,21.919,24000.0
2013-10-22 11:10:00,26.06,26.07,26.02,26.04,34400.0,21.9274,21.9358,21.8938,21.9106,34400.0
2013-10-22 11:20:00,26.03,26.04,26.0,26.03,40400.0,21.9022,21.9106,21.8769,21.9022,40400.0
2013-10-22 11:30:00,26.03,26.04,26.0,26.04,19200.0,21.9022,21.9106,21.8769,21.9106,19200.0
2013-10-22 11:40:00,26.03,26.06,26.03,26.06,62000.0,21.9022,21.9274,21.9022,21.9274,62000.0
2013-10-22 11:50:00,26.06,26.08,26.06,26.08,59600.0,21.9274,21.9442,21.9274,21.9442,59600.0
2013-10-22 12:00:00,26.08,26.09,26.06,26.06,62000.0,21.9442,21.9527,21.9274,21.9274,62000.0
2013-10-22 12:10:00,26.06,26.06,26.03,26.03,30000.0,21.9274,21.9274,21.9022,21.9022,30000.0
2013-10-22 12:20:00,26.03,26.06,26.02,26.03,126800.0,21.9022,21.9274,21.8938,21.9022,126800.0
2013-10-22 12:30:00,26.03,26.04,26.0,26.0,41200.0,21.9022,21.9106,21.8769,21.8769,41200.0
2013-10-22 12:40:00,26.0,26.0,25.97,25.98,95600.0,21.8769,21.8769,21.8517,21.8601,95600.0
2013-10-22 12:50:00,25.98,26.0,25.98,25.99,37200.0,21.8601,21.8769,21.8601,21.8685,37200.0
2013-10-22 13:00:00,25.99,26.02,25.98,26.0,51200.0,21.8685,21.8938,21.8601,21.8769,51200.0
2013-10-22 13:10:00,26.0,26.03,26.0,26.02,56800.0,21.8769,21.9022,21.8769,21.8938,56800.0
2013-10-22 13:20:00,26.03,26.03,26.01,26.01,53200.0,21.9022,21.9022,21.8853,21.8853,53200.0
2013-10-22 13:30:00,26.01,26.04,25.99,26.04,64000.0,21.8853,21.9106,21.8685,21.9106,64000.0
2013-10-22 13:40:00,26.04,26.05,26.03,26.05,226400.0,21.9106,21.919,21.9022,21.919,226400.0
2013-10-22 13:50:00,26.05,26.07,26.05,26.06,162000.0,21.919,21.9358,21.919,21.9274,162000.0
2013-10-22 14:00:00,26.06,26.06,26.04,26.04,62800.0,21.9274,21.9274,21.9106,21.9106,62800.0
2013-10-22 14:10:00,26.04,26.06,26.04,26.05,45600.0,21.9106,21.9274,21.9106,21.919,45600.0
2013-10-22 14:20:00,26.05,26.05,26.01,26.02,158000.0,21.919,21.919,21.8853,21.8938,158000.0
2013-10-22 14:30:00,26.03,26.05,26.02,26.03,45200.0,21.9022,21.919,21.8938,21.9022,45200.0
2013-10-22 14:40:00,26.04,26.06,26.02,26.05,78000.0,21.9106,21.9274,21.8938,21.919,78000.0
2013-10-22 14:50:00,26.04,26.05,26.03,26.03,56800.0,21.9106,21.919,21.9022,21.9022,56800.0
2013-10-22 15:00:00,26.04,26.06,26.04,26.06,48800.0,21.9106,21.9274,21.9106,21.9274,48800.0
2013-10-22 15:10:00,26.06,26.08,26.04,26.05,37200.0,21.9274,21.9442,21.9106,21.919,37200.0
2013-10-22 15:20:00,26.04,26.07,26.04,26.07,72000.0,21.9106,21.9358,21.9106,21.9358,72000.0
2013-10-22 15:30:00,26.07,26.07,26.03,26.04,61600.0,21.9358,21.9358,21.9022,21.9106,61600.0
2013-10-22 15:40:00,26.05,26.06,26.01,26.01,71600.0,21.919,21.9274,21.8853,21.8853,71600.0
2013-10-22 15:50:00,26.02,26.04,26.02,26.03,110000.0,21.8938,21.9106,21.8938,21.9022,110000.0
2013-10-23 09:30:00,25.89,25.94,25.89,25.91,272000.0,21.7844,21.8264,21.7844,21.8012,272000.0
2013-10-23 09:40:00,25.91,25.93,25.86,25.87,148000.0,21.8012,21.818,21.7591,21.7675,148000.0
2013-10-23 09:50:00,25.87,25.89,25.83,25.84,140000.0,21.7675,21.7844,21.7339,21.7423,140000.0
2013-10-23 10:00:00,25.84,25.91,25.82,25.91,121200.0,21.7423,21.8012,21.7255,21.8012,121200.0
2013-10-23 10:10:00,25.91,25.96,25.91,25.92,46400.0,21.8012,21.8433,21.8012,21.8096,46400.0
2013-10-23 10:20:00,25.93,25.93,25.86,25.88,79200.0,21.818,21.818,21.7591,21.776,79200.0
2013-10-23 10:30:00,25.87,25.93,25.86,25.9,1349200.0,21.7675,21.818,21.7591,21.7928,1349200.0
2013-10-23 10:40:00,25.92,25.93,25.89,25.9,85600.0,21.8096,21.818,21.7844,21.7928,85600.0
2013-10-23 10:50:00,25.9,25.92,25.86,25.92,37200.0,21.7928,21.8096,21.7591,21.8096,37200.0
2013-10-23 11:00:00,25.93,25.95,25.92,25.93,31600.0,21.818,21.8349,21.8096,21.818,31600.0
2013-10-23 11:10:00,25.93,25.93,25.9,25.92,41200.0,21.818,21.818,21.7928,21.8096,41200.0
2013-10-23 11:20:00,25.92,25.96,25.91,25.93,74800.0,21.8096,21.8433,21.8012,21.818,74800.0
2013-10-23 11:30:00,25.93,25.97,25.92,25.94,74400.0,21.818,21.8517,21.8096,21.8264,74400.0
2013-10-23 11:40:00,25.95,25.99,25.95,25.98,15600.0,21.8349,21.8685,21.8349,21.8601,15600.0
2013-10-23 11:50:00,25.99,25.99,25.95,25.96,34800.0,21.8685,21.8685,21.8349,21.8433,34800.0
2013-10-23 12:00:00,25.97,25.97,25.93,25.94,59200.0,21.8517,21.8517,21.818,21.8264,59200.0
2013-10-23 12:10:00,25.95,25.97,25.95,25.95,29600.0,21.8349,21.8517,21.8349,21.8349,29600.0
2013-10-23 12:20:00,25.95,25.96,25.93,25.94,29200.0,21.8349,21.8433,21.818,21.8264,29200.0
2013-10-23 12:30:00,25.93,25.97,25.93,25.96,54400.0,21.818,21.8517,21.818,21.8433,54400.0
2013-10-23 12:40:00,25.96,25.96,25.94,25.96,22000.0,21.8433,21.8433,21.8264,21.8433,22000.0
2013-10-23 12:50:00,25.96,26.0,25.95,25.99,34000.0,21.8433,21.8769,21.8349,21.8685,34000.0
2013-10-23 13:00:00,25.99,25.99,25.96,25.97,13600.0,21.8685,21.8685,21.8433,21.8517,13600.0
2013-10-23 13:10:00,25.97,25.98,25.95,25.98,21600.0,21.8517,21.8601,21.8349,21.8601,21600.0
2013-10-23 13:20:00,25.98,25.99,25.96,25.99,24800.0,21.8601,21.8685,21.8433,21.8685,24800.0
2013-10-23 13:30:00,25.98,25.98,25.95,25.95,34400.0,21.8601,21.8601,21.8349,21.8349,34400.0
2013-10-23 13:40:00,25.94,25.97,25.93,25.97,24800.0,21.8264,21.8517,21.818,21.8517,24800.0
2013-10-23 13:50:00,25.96,25.99,25.96,25.97,20000.0,21.8433,21.8685,21.8433,21.8517,20000.0
2013-10-23 14:00:00,25.96,25.98,25.96,25.96,24400.0,21.8433,21.8601,21.8433,21.8433,24400.0
2013-10-23 14:10:00,25.96,25.98,25.95,25.96,32400.0,21.8433,21.8601,21.8349,21.8433,32400.0
2013-10-23 14:20:00,25.96,25.96,25.94,25.95,29200.0,21.8433,21.8433,21.8264,21.8349,29200.0
2013-10-23 14:30:00,25.95,25.98,25.95,25.97,58400.0,21.8349,21.8601,21.8349,21.8517,58400.0
2013-10-23 14:40:00,25.97,26.0,25.96,25.99,46000.0,21.8517,21.8769,21.8433,21.8685,46000.0
2013-10-23 14:50:00,25.99,25.99,25.97,25.98,32800.0,21.8685,21.8685,21.8517,21.8601,32800.0
2013-10-23 15:00:00,25.97,25.99,25.97,25.98,34000.0,21.8517,21.8685,21.8517,21.8601,34000.0
2013-10-23 15:10:00,25.98,25.99,25.95,25.95,39200.0,21.8601,21.8685,21.8349,21.8349,39200.0
2013-10-23 15:20:00,25.94,25.96,25.94,25.94,200800.0,21.8264,21.8433,21.8264,21.8264,200800.0
2013-10-23 15:30:00,25.95,25.98,25.95,25.96,42800.0,21.8349,21.8601,21.8349,21.8433,42800.0
2013-10-23 15:40:00,25.96,25.98,25.95,25.95,79600.0,21.8433,21.8601,21.8349,21.8349,79600.0
2013-10-23 15:50:00,25.96,25.98,25.95,25.97,126000.0,21.8433,21.8601,21.8349,21.8517,126000.0
2013-10-24 09:30:00,26.02,26.07,25.96,25.97,111600.0,21.8938,21.9358,21.8433,21.8517,111600.0
2013-10-24 09:40:00,25.97,25.97,25.94,25.96,25600.0,21.8517,21.8517,21.8264,21.8433,25600.0
2013-10-24 09:50:00,25.97,25.99,25.96,25.99,63200.0,21.8517,21.8685,21.8433,21.8685,63200.0
2013-10-24 10:00:00,25.98,25.98,25.95,25.98,48400.0,21.8601,21.8601,21.8349,21.8601,48400.0
2013-10-24 10:10:00,25.98,26.0,25.98,26.0,17600.0,21.8601,21.8769,21.8601,21.8769,17600.0
2013-10-24 10:20:00,26.0,26.01,25.97,25.99,28000.0,21.8769,21.8853,21.8517,21.8685,28000.0
2013-10-24 10:30:00,25.99,26.01,25.97,26.01,30400.0,21.8685,21.8853,21.8517,21.8853,30400.0
2013-10-24 10:40:00,26.0,26.02,26.0,26.01,71600.0,21.8769,21.8938,21.8769,21.8853,71600.0
2013-10-24 10:50:00,26.01,26.03,25.99,26.03,49200.0,21.8853,21.9022,21.8685,21.9022,49200.0
2013-10-24 11:00:00,26.03,26.04,26.02,26.04,31600.0,21.9022,21.9106,21.8938,21.9106,31600.0
2013-10-24 11:10:00,26.05,26.05,26.03,26.03,12400.0,21.919,21.919,21.9022,21.9022,12400.0
2013-10-24 11:20:00,26.04,26.06,26.04,26.05,46000.0,21.9106,21.9274,21.9106,21.919,46000.0
2013-10-24 11:30:00,26.05,26.06,26.04,26.05,10400.0,21.919,21.9274,21.9106,21.919,10400.0
2013-10-24 11:40:00,26.05,26.06,26.04,26.06,24400.0,21.919,21.9274,21.9106,21.9274,24400.0
2013-10-24 11:50:00,26.06,26.06,26.05,26.06,13200.0,21.9274,21.9274,21.919,21.9274,13200.0
2013-10-24 12:00:00,26.05,26.06,26.04,26.05,19200.0,21.919,21.9274,21.9106,21.919,19200.0
2013-10-24 12:10:00,26.04,26.06,26.04,26.04,37200.0,21.9106,21.9274,21.9106,21.9106,37200.0
2013-10-24 12:20:00,26.04,26.07,26.04,26.05,17600.0,21.9106,21.9358,21.9106,21.919,17600.0
2013-10-24 12:30:00,26.07,26.07,26.04,26.05,31600.0,21.9358,21.9358,21.9106,21.919,31600.0
2013-10-24 12:40:00,26.04,26.06,26.04,26.06,15200.0,21.9106,21.9274,21.9106,21.9274,15200.0
2013-10-24 12:50:00,26.07,26.11,26.07,26.11,26000.0,21.9358,21.9695,21.9358,21.9695,26000.0
2013-10-24 13:00:00,26.11,26.11,26.09,26.09,40800.0,21.9695,21.9695,21.9527,21.9527,40800.0
2013-10-24 13:10:00,26.1,26.1,26.07,26.08,18000.0,21.9611,21.9611,21.9358,21.9442,18000.0
2013-10-24 13:20:00,26.08,26.11,26.08,26.11,28800.0,21.9442,21.9695,21.9442,21.9695,28800.0
2013-10-24 13:30:00,26.11,26.11,26.09,26.09,23600.0,21.9695,21.9695,21.9527,21.9527,23600.0
2013-10-24 13:40:00,26.09,26.11,26.09,26.1,26400.0,21.9527,21.9695,21.9527,21.9611,26400.0
2013-10-24 13:50:00,26.1,26.11,26.09,26.1,18800.0,21.9611,21.9695,21.9527,21.9611,18800.0
2013-10-24 14:00:00,26.09,26.11,26.09,26.1,30800.0,21.9527,21.9695,21.9527,21.9611,30800.0
2013-10-24 14:10:00,26.1,26.11,26.1,26.11,10400.0,21.9611,21.9695,21.9611,21.9695,10400.0
2013-10-24 14:20:00,26.12,26.13,26.11,26.12,37600.0,21.9779,21.9863,21.9695,21.9779,37600.0
2013-10-24 14:30:00,26.12,26.13,26.11,26.13,22800.0,21.9779,21.9863,21.9695,21.9863,22800.0
2013-10-24 14:40:00,26.13,26.15,26.13,26.14,73600.0,21.9863,22.0031,21.9863,21.9947,73600.0
2013-10-24 14:50:00,26.14,26.15,26.14,26.14,33600.0,21.9947,22.0031,21.9947,21.9947,33600.0
2013-10-24 15:00:00,26.14,26.15,26.13,26.14,40400.0,21.9947,22.0031,21.9863,21.9947,40400.0
2013-10-24 15:10:00,26.14,26.15,26.14,26.14,32800.0,21.9947,22.0031,21.9947,21.9947,32800.0
2013-10-24 15:20:00,26.14,26.15,26.14,26.14,24800.0,21.9947,22.0031,21.9947,21.9947,24800.0
2013-10-24 15:30:00,26.14,26.14,26.13,26.13,32400.0,21.9947,21.9947,21.9863,21.9863,32400.0
2013-10-24 15:40:00,26.13,26.15,26.12,26.14,34000.0,21.9863,22.0031,21.9779,21.9947,34000.0
2013-10-24 15:50:00,26.14,26.17,26.11,26.11,110000.0,21.9947,22.02,21.9695,21.9695,110000.0
2013-10-25 09:30:00,26.18,26.2,26.13,26.17,179600.0,22.0284,22.0452,21.9863,22.02,179600.0
2013-10-25 09:40:00,26.17,26.19,26.16,26.16,30400.0,22.02,22.0368,22.0116,22.0116,30400.0
2013-10-25 09:50:00,26.15,26.19,26.15,26.18,97200.0,22.0031,22.0368,22.0031,22.0284,97200.0
2013-10-25 10:00:00,26.19,26.2,26.16,26.17,25600.0,22.0368,22.0452,22.0116,22.02,25600.0
2013-10-25 10:10:00,26.17,26.18,26.14,26.15,18000.0,22.02,22.0284,21.9947,22.0031,18000.0
2013-10-25 10:20:00,26.15,26.15,26.11,26.12,44400.0,22.0031,22.0031,21.9695,21.9779,44400.0
2013-10-25 10:30:00,26.11,26.13,26.11,26.12,19600.0,21.9695,21.9863,21.9695,21.9779,19600.0
2013-10-25 10:40:00,26.12,26.13,26.1,26.13,18400.0,21.9779,21.9863,21.9611,21.9863,18400.0
2013-10-25 10:50:00,26.11,26.14,26.11,26.13,26400.0,21.9695,21.9947,21.9695,21.9863,26400.0
2013-10-25 11:00:00,26.14,26.14,26.1,26.1,46400.0,21.9947,21.9947,21.9611,21.9611,46400.0
2013-10-25 11:10:00,26.11,26.12,26.1,26.1,29600.0,21.9695,21.9779,21.9611,21.9611,29600.0
2013-10-25 11:20:00,26.1,26.11,26.09,26.1,14000.0,21.9611,21.9695,21.9527,21.9611,14000.0
2013-10-25 11:30:00,26.11,26.13,26.09,26.09,24800.0,21.9695,21.9863,21.9527,21.9527,24800.0
2013-10-25 11:40:00,26.1,26.1,26.06,26.06,27200.0,21.9611,21.9611,21.9274,21.9274,27200.0
2013-10-25 11:50:00,26.05,26.06,26.04,26.05,85600.0,21.919,21.9274,21.9106,21.919,85600.0
2013-10-25 12:00:00,26.06,26.06,26.03,26.06,38000.0,21.9274,21.9274,21.9022,21.9274,38000.0
2013-10-25 12:10:00,26.05,26.06,26.03,26.06,20800.0,21.919,21.9274,21.9022,21.9274,20800.0
2013-10-25 12:20:00,26.05,26.08,26.05,26.08,12800.0,21.919,21.9442,21.919,21.9442,12800.0
2013-10-25 12:30:00,26.08,26.09,26.07,26.08,44400.0,21.9442,21.9527,21.9358,21.9442,44400.0
2013-10-25 12:40:00,26.08,26.09,26.08,26.09,89600.0,21.9442,21.9527,21.9442,21.9527,89600.0
2013-10-25 12:50:00,26.1,26.1,26.07,26.09,51600.0,21.9611,21.9611,21.9358,21.9527,51600.0
2013-10-25 13:00:00,26.09,26.09,26.08,26.08,33200.0,21.9527,21.9527,21.9442,21.9442,33200.0
2013-10-25 13:10:00,26.08,26.09,26.07,26.09,31200.0,21.9442,21.9527,21.9358,21.9527,31200.0
2013-10-25 13:20:00,26.08,26.08,26.06,26.07,60000.0,21.9442,21.9442,21.9274,21.9358,60000.0
2013-10-25 13:30:00,26.07,26.07,26.06,26.07,21600.0,21.9358,21.9358,21.9274,21.9358,21600.0
2013-10-25 13:40:00,26.07,26.07,26.06,26.06,12000.0,21.9358,21.9358,21.9274,21.9274,12000.0
2013-10-25 13:50:00,26.06,26.08,26.06,26.07,10800.0,21.9274,21.9442,21.9274,21.9358,10800.0
2013-10-25 14:00:00,26.07,26.11,26.07,26.1,45200.0,21.9358,21.9695,21.9358,21.9611,45200.0
2013-10-25 14:10:00,26.09,26.1,26.09,26.1,53600.0,21.9527,21.9611,21.9527,21.9611,53600.0
2013-10-25 14:20:00,26.1,26.11,26.1,26.11,36400.0,21.9611,21.9695,21.9611,21.9695,36400.0
2013-10-25 14:30:00,26.11,26.11,26.1,26.11,60000.0,21.9695,21.9695,21.9611,21.9695,60000.0
2013-10-25 14:40:00,26.11,26.12,26.1,26.11,44800.0,21.9695,21.9779,21.9611,21.9695,44800.0
2013-10-25 14:50:00,26.1,26.11,26.09,26.1,35600.0,21.9611,21.9695,21.9527,21.9611,35600.0
2013-10-25 15:00:00,26.1,26.1,26.07,26.08,184800.0,21.9611,21.9611,21.9358,21.9442,184800.0
2013-10-25 15:10:00,26.08,26.09,26.08,26.08,36000.0,21.9442,21.9527,21.9442,21.9442,36000.0
2013-10-25 15:20:00,26.09,26.1,26.09,26.09,18800.0,21.9527,21.9611,21.9527,21.9527,18800.0
2013-10-25 15:30:00,26.09,26.11,26.09,26.1,54800.0,21.9527,21.9695,21.9527,21.9611,54800.0
2013-10-25 15:40:00,26.1,26.13,26.1,26.12,171600.0,21.9611,21.9863,21.9611,21.9779,171600.0
2013-10-25 15:50:00,26.12,26.15,26.11,26.15,162800.0,21.9779,22.0031,21.9695,22.0031,162800.0
2013-10-28 09:30:00,26.23,26.23,26.12,26.12,104800.0,22.0705,22.0705,21.9779,21.9779,104800.0
2013-10-28 09:40:00,26.13,26.18,26.11,26.16,100400.0,21.9863,22.0284,21.9695,22.0116,100400.0
2013-10-28 09:50:00,26.16,26.17,26.14,26.14,20800.0,22.0116,22.02,21.9947,21.9947,20800.0
2013-10-28 10:00:00,26.14,26.16,26.13,26.16,40000.0,21.9947,22.0116,21.9863,22.0116,40000.0
2013-10-28 10:10:00,26.17,26.19,26.17,26.18,8400.0,22.02,22.0368,22.02,22.0284,8400.0
2013-10-28 10:20:00,26.18,26.18,26.15,26.15,14800.0,22.0284,22.0284,22.0031,22.0031,14800.0
2013-10-28 10:30:00,26.15,26.16,26.13,26.16,56400.0,22.0031,22.0116,21.9863,22.0116,56400.0
2013-10-28 10:40:00,26.15,26.15,26.11,26.13,29200.0,22.0031,22.0031,21.9695,21.9863,29200.0
2013-10-28 10:50:00,26.13,26.14,26.06,26.08,31200.0,21.9863,21.9947,21.9274,21.9442,31200.0
2013-10-28 11:00:00,26.07,26.09,26.06,26.06,37200.0,21.9358,21.9527,21.9274,21.9274,37200.0
2013-10-28 11:10:00,26.07,26.08,26.06,26.06,21200.0,21.9358,21.9442,21.9274,21.9274,21200.0
2013-10-28 11:20:00,26.06,26.08,26.04,26.08,27200.0,21.9274,21.9442,21.9106,21.9442,27200.0
2013-10-28 11:30:00,26.07,26.1,26.07,26.1,24800.0,21.9358,21.9611,21.9358,21.9611,24800.0
2013-10-28 11:40:00,26.1,26.1,26.08,26.09,18400.0,21.9611,21.9611,21.9442,21.9527,18400.0
2013-10-28 11:50:00,26.08,26.11,26.08,26.1,17600.0,21.9442,21.9695,21.9442,21.9611,17600.0
2013-10-28 12:00:00,26.11,26.11,26.1,26.1,21200.0,21.9695,21.9695,21.9611,21.9611,21200.0
2013-10-28 12:10:00,26.11,26.16,26.11,26.16,34000.0,21.9695,22.0116,21.9695,22.0116,34000.0
2013-10-28 12:20:00,26.16,26.16,26.15,26.16,7600.0,22.0116,22.0116,22.0031,22.0116,7600.0
2013-10-28 12:30:00,26.15,26.16,26.15,26.16,16000.0,22.0031,22.0116,22.0031,22.0116,16000.0
2013-10-28 12:40:00,26.15,26.18,26.15,26.17,18400.0,22.0031,22.0284,22.0031,22.02,18400.0
2013-10-28 12:50:00,26.17,26.17,26.15,26.16,57600.0,22.02,22.02,22.0031,22.0116,57600.0
2013-10-28 13:00:00,26.17,26.18,26.17,26.17,4000.0,22.02,22.0284,22.02,22.02,4000.0
2013-10-28 13:10:00,26.17,26.18,26.15,26.16,18000.0,22.02,22.0284,22.0031,22.0116,18000.0
2013-10-28 13:20:00,26.15,26.16,26.14,26.15,24800.0,22.0031,22.0116,21.9947,22.0031,24800.0
2013-10-28 13:30:00,26.15,26.16,26.14,26.15,25200.0,22.0031,22.0116,21.9947,22.0031,25200.0
2013-10-28 13:40:00,26.15,26.16,26.14,26.14,43600.0,22.0031,22.0116,21.9947,21.9947,43600.0
2013-10-28 13:50:00,26.14,26.15,26.13,26.14,24400.0,21.9947,22.0031,21.9863,21.9947,24400.0
2013-10-28 14:00:00,26.14,26.15,26.14,26.14,22000.0,21.9947,22.0031,21.9947,21.9947,22000.0
2013-10-28 14:10:00,26.15,26.15,26.13,26.15,34400.0,22.0031,22.0031,21.9863,22.0031,34400.0
2013-10-28 14:20:00,26.14,26.17,26.14,26.16,81200.0,21.9947,22.02,21.9947,22.0116,81200.0
2013-10-28 14:30:00,26.16,26.17,26.15,26.15,76800.0,22.0116,22.02,22.0031,22.0031,76800.0
2013-10-28 14:40:00,26.16,26.17,26.15,26.16,30800.0,22.0116,22.02,22.0031,22.0116,30800.0
2013-10-28 14:50:00,26.15,26.16,26.14,26.15,98800.0,22.0031,22.0116,21.9947,22.0031,98800.0
2013-10-28 15:00:00,26.15,26.15,26.12,26.12,45600.0,22.0031,22.0031,21.9779,21.9779,45600.0
2013-10-28 15:10:00,26.13,26.13,26.12,26.12,46000.0,21.9863,21.9863,21.9779,21.9779,46000.0
2013-10-28 15:20:00,26.12,26.13,26.11,26.12,14000.0,21.9779,21.9863,21.9695,21.9779,14000.0
2013-10-28 15:30:00,26.12,26.13,26.11,26.12,30000.0,21.9779,21.9863,21.9695,21.9779,30000.0
2013-10-28 15:40:00,26.11,26.12,26.09,26.1,30000.0,21.9695,21.9779,21.9527,21.9611,30000.0
2013-10-28 15:50:00,26.09,26.17,26.09,26.17,105200.0,21.9527,22.02,21.9527,22.02,105200.0
2013-10-29 09:30:00,26.29,26.31,26.22,26.29,188800.0,22.1209,22.1378,22.062,22.1209,188800.0
2013-10-29 09:40:00,26.29,26.32,26.28,26.3,53200.0,22.1209,22.1462,22.1125,22.1294,53200.0
2013-10-29 09:50:00,26.31,26.31,26.27,26.27,113600.0,22.1378,22.1378,22.1041,22.1041,113600.0
2013-10-29 10:00:00,26.27,26.29,26.23,26.23,235600.0,22.1041,22.1209,22.0705,22.0705,235600.0
2013-10-29 10:10:00,26.23,26.25,26.23,26.25,26400.0,22.0705,22.0873,22.0705,22.0873,26400.0
2013-10-29 10:20:00,26.26,26.26,26.23,26.24,33200.0,22.0957,22.0957,22.0705,22.0789,33200.0
2013-10-29 10:30:00,26.25,26.28,26.25,26.25,18400.0,22.0873,22.1125,22.0873,22.0873,18400.0
2013-10-29 10:40:00,26.25,26.25,26.22,26.23,52800.0,22.0873,22.0873,22.062,22.0705,52800.0
2013-10-29 10:50:00,26.24,26.24,26.19,26.19,29200.0,22.0789,22.0789,22.0368,22.0368,29200.0
2013-10-29 11:00:00,26.19,26.21,26.18,26.21,4000.0,22.0368,22.0536,22.0284,22.0536,4000.0
2013-10-29 11:10:00,26.21,26.22,26.19,26.19,14800.0,22.0536,22.062,22.0368,22.0368,14800.0
2013-10-29 11:20:00,26.19,26.21,26.18,26.18,38000.0,22.0368,22.0536,22.0284,22.0284,38000.0
2013-10-29 11:30:00,26.19,26.19,26.15,26.16,95600.0,22.0368,22.0368,22.0031,22.0116,95600.0
2013-10-29 11:40:00,26.16,26.16,26.15,26.15,26000.0,22.0116,22.0116,22.0031,22.0031,26000.0
2013-10-29 11:50:00,26.15,26.18,26.15,26.16,174000.0,22.0031,22.0284,22.0031,22.0116,174000.0
2013-10-29 12:00:00,26.16,26.18,26.16,26.18,83600.0,22.0116,22.0284,22.0116,22.0284,83600.0
2013-10-29 12:10:00,26.17,26.17,26.15,26.17,23200.0,22.02,22.02,22.0031,22.02,23200.0
2013-10-29 12:20:00,26.17,26.18,26.17,26.18,26400.0,22.02,22.0284,22.02,22.0284,26400.0
2013-10-29 12:30:00,26.18,26.18,26.17,26.18,8000.0,22.0284,22.0284,22.02,22.0284,8000.0
2013-10-29 12:40:00,26.18,26.19,26.17,26.19,12000.0,22.0284,22.0368,22.02,22.0368,12000.0
2013-10-29 12:50:00,26.19,26.19,26.18,26.18,44800.0,22.0368,22.0368,22.0284,22.0284,44800.0
2013-10-29 13:00:00,26.18,26.19,26.18,26.18,44800.0,22.0284,22.0368,22.0284,22.0284,44800.0
2013-10-29 13:10:00,26.17,26.18,26.15,26.16,32000.0,22.02,22.0284,22.0031,22.0116,32000.0
2013-10-29 13:20:00,26.15,26.15,26.12,26.13,39200.0,22.0031,22.0031,21.9779,21.9863,39200.0
2013-10-29 13:30:00,26.12,26.12,26.11,26.11,46800.0,21.9779,21.9779,21.9695,21.9695,46800.0
2013-10-29 13:40:00,26.11,26.13,26.1,26.12,25600.0,21.9695,21.9863,21.9611,21.9779,25600.0
2013-10-29 13:50:00,26.12,26.13,26.12,26.13,9600.0,21.9779,21.9863,21.9779,21.9863,9600.0
2013-10-29 14:00:00,26.13,26.17,26.13,26.17,32000.0,21.9863,22.02,21.9863,22.02,32000.0
2013-10-29 14:10:00,26.17,26.17,26.15,26.16,36000.0,22.02,22.02,22.0031,22.0116,36000.0
2013-10-29 14:20:00,26.16,26.19,26.16,26.18,39200.0,22.0116,22.0368,22.0116,22.0284,39200.0
2013-10-29 14:30:00,26.19,26.21,26.19,26.21,34400.0,22.0368,22.0536,22.0368,22.0536,34400.0
2013-10-29 14:40:00,26.21,26.22,26.2,26.22,53600.0,22.0536,22.062,22.0452,22.062,53600.0
2013-10-29 14:50:00,26.22,26.22,26.2,26.21,19600.0,22.062,22.062,22.0452,22.0536,19600.0
2013-10-29 15:00:00,26.21,26.22,26.2,26.21,15600.0,22.0536,22.062,22.0452,22.0536,15600.0
2013-10-29 15:10:00,26.21,26.25,26.21,26.25,29600.0,22.0536,22.0873,22.0536,22.0873,29600.0
2013-10-29 15:20:00,26.25,26.25,26.23,26.24,84000.0,22.0873,22.0873,22.0705,22.0789,84000.0
2013-10-29 15:30:00,26.25,26.25,26.23,26.24,39600.0,22.0873,22.0873,22.0705,22.0789,39600.0
2013-10-29 15:40:00,26.25,26.26,26.24,26.25,43600.0,22.0873,22.0957,22.0789,22.0873,43600.0
2013-10-29 15:50:00,26.24,26.28,26.24,26.28,98000.0,22.0789,22.1125,22.0789,22.1125,98000.0
2013-10-30 09:30:00,26.32,26.32,26.24,26.25,121600.0,22.1462,22.1462,22.0789,22.0873,121600.0
2013-10-30 09:40:00,26.24,26.25,26.21,26.23,65600.0,22.0789,22.0873,22.0536,22.0705,65600.0
2013-10-30 09:50:00,26.24,26.25,26.21,26.22,21200.0,22.0789,22.0873,22.0536,22.062,21200.0
2013-10-30 10:00:00,26.22,26.22,26.16,26.17,44000.0,22.062,22.062,22.0116,22.02,44000.0
2013-10-30 10:10:00,26.17,26.19,26.16,26.18,17200.0,22.02,22.0368,22.0116,22.0284,17200.0
2013-10-30 10:20:00,26.18,26.2,26.17,26.2,28400.0,22.0284,22.0452,22.02,22.0452,28400.0
2013-10-30 10:30:00,26.19,26.21,26.17,26.17,20400.0,22.0368,22.0536,22.02,22.02,20400.0
2013-10-30 10:40:00,26.17,26.21,26.17,26.19,40000.0,22.02,22.0536,22.02,22.0368,40000.0
2013-10-30 10:50:00,26.2,26.21,26.16,26.18,42400.0,22.0452,22.0536,22.0116,22.0284,42400.0
2013-10-30 11:00:00,26.18,26.2,26.18,26.19,28000.0,22.0284,22.0452,22.0284,22.0368,28000.0
2013-10-30 11:10:00,26.19,26.19,26.15,26.15,26400.0,22.0368,22.0368,22.0031,22.0031,26400.0
2013-10-30 11:20:00,26.16,26.16,26.13,26.14,47600.0,22.0116,22.0116,21.9863,21.9947,47600.0
2013-10-30 11:30:00,26.13,26.13,26.07,26.07,355600.0,21.9863,21.9863,21.9358,21.9358,355600.0
2013-10-30 11:40:00,26.07,26.09,26.06,26.06,98000.0,21.9358,21.9527,21.9274,21.9274,98000.0
2013-10-30 11:50:00,26.06,26.07,26.05,26.06,133600.0,21.9274,21.9358,21.919,21.9274,133600.0
2013-10-30 12:00:00,26.06,26.09,26.06,26.07,59600.0,21.9274,21.9527,21.9274,21.9358,59600.0
2013-10-30 12:10:00,26.07,26.08,26.06,26.07,37600.0,21.9358,21.9442,21.9274,21.9358,37600.0
2013-10-30 12:20:00,26.07,26.08,26.04,26.05,25600.0,21.9358,21.9442,21.9106,21.919,25600.0
2013-10-30 12:30:00,26.07,26.07,26.06,26.06,34400.0,21.9358,21.9358,21.9274,21.9274,34400.0
2013-10-30 12:40:00,26.07,26.1,26.06,26.09,32400.0,21.9358,21.9611,21.9274,21.9527,32400.0
2013-10-30 12:50:00,26.09,26.09,26.08,26.09,22000.0,21.9527,21.9527,21.9442,21.9527,22000.0
2013-10-30 13:00:00,26.09,26.1,26.07,26.07,32400.0,21.9527,21.9611,21.9358,21.9358,32400.0
2013-10-30 13:10:00,26.07,26.09,26.07,26.09,13600.0,21.9358,21.9527,21.9358,21.9527,13600.0
2013-10-30 13:20:00,26.08,26.09,26.05,26.05,114400.0,21.9442,21.9527,21.919,21.919,114400.0
2013-10-30 13:30:00,26.05,26.08,26.05,26.08,32800.0,21.919,21.9442,21.919,21.9442,32800.0
2013-10-30 13:40:00,26.08,26.08,26.04,26.04,40800.0,21.9442,21.9442,21.9106,21.9106,40800.0
2013-10-30 13:50:00,26.04,26.08,26.04,26.08,22000.0,21.9106,21.9442,21.9106,21.9442,22000.0
2013-10-30 14:00:00,26.05,26.16,26.04,26.09,69600.0,21.919,22.0116,21.9106,21.9527,69600.0
2013-10-30 14:10:00,26.1,26.1,25.95,25.98,66000.0,21.9611,21.9611,21.8349,21.8601,66000.0
2013-10-30 14:20:00,25.96,26.0,25.92,25.96,30800.0,21.8433,21.8769,21.8096,21.8433,30800.0
2013-10-30 14:30:00,25.95,26.01,25.95,25.96,83600.0,21.8349,21.8853,21.8349,21.8433,83600.0
2013-10-30 14:40:00,25.98,25.98,25.92,25.96,27200.0,21.8601,21.8601,21.8096,21.8433,27200.0
2013-10-30 14:50:00,25.96,25.97,25.93,25.97,34000.0,21.8433,21.8517,21.818,21.8517,34000.0
2013-10-30 15:00:00,25.97,26.01,25.97,25.98,84800.0,21.8517,21.8853,21.8517,21.8601,84800.0
2013-10-30 15:10:00,25.97,25.98,25.95,25.97,55200.0,21.8517,21.8601,21.8349,21.8517,55200.0
2013-10-30 15:20:00,25.97,26.0,25.96,25.99,84400.0,21.8517,21.8769,21.8433,21.8685,84400.0
2013-10-30 15:30:00,25.99,26.02,25.99,26.02,63200.0,21.8685,21.8938,21.8685,21.8938,63200.0
2013-10-30 15:40:00,26.03,26.05,26.0,26.0,41600.0,21.9022,21.919,21.8769,21.8769,41600.0
2013-10-30 15:50:00,26.02,26.02,25.98,25.98,366000.0,21.8938,21.8938,21.8601,21.8601,366000.0
2013-10-31 09:30:00,25.98,26.03,25.94,26.0,480800.0,21.8601,21.9022,21.8264,21.8769,480800.0
2013-10-31 09:40:00,26.01,26.03,25.99,25.99,139200.0,21.8853,21.9022,21.8685,21.8685,139200.0
2013-10-31 09:50:00,25.99,26.01,25.86,25.88,119600.0,21.8685,21.8853,21.7591,21.776,119600.0
2013-10-31 10:00:00,25.86,25.86,25.82,25.85,106400.0,21.7591,21.7591,21.7255,21.7507,106400.0
2013-10-31 10:10:00,25.86,25.9,25.85,25.86,40400.0,21.7591,21.7928,21.7507,21.7591,40400.0
2013-10-31 10:20:00,25.87,25.87,25.82,25.84,96800.0,21.7675,21.7675,21.7255,21.7423,96800.0
2013-10-31 10:30:00,25.83,25.86,25.78,25.8,140800.0,21.7339,21.7591,21.6918,21.7086,140800.0
2013-10-31 10:40:00,25.8,25.87,25.8,25.86,66800.0,21.7086,21.7675,21.7086,21.7591,66800.0
2013-10-31 10:50:00,25.87,25.89,25.86,25.86,70800.0,21.7675,21.7844,21.7591,21.7591,70800.0
2013-10-31 11:00:00,25.87,25.89,25.86,25.88,49600.0,21.7675,21.7844,21.7591,21.776,49600.0
2013-10-31 11:10:00,25.88,25.91,25.87,25.89,118800.0,21.776,21.8012,21.7675,21.7844,118800.0
2013-10-31 11:20:00,25.89,25.95,25.88,25.94,130000.0,21.7844,21.8349,21.776,21.8264,130000.0
2013-10-31 11:30:00,25.93,25.96,25.93,25.96,57600.0,21.818,21.8433,21.818,21.8433,57600.0
2013-10-31 11:40:00,25.96,25.97,25.95,25.96,44400.0,21.8433,21.8517,21.8349,21.8433,44400.0
2013-10-31 11:50:00,25.96,25.97,25.93,25.94,210800.0,21.8433,21.8517,21.818,21.8264,210800.0
2013-10-31 12:00:00,25.94,25.96,25.93,25.95,56400.0,21.8264,21.8433,21.818,21.8349,56400.0
2013-10-31 12:10:00,25.96,25.96,25.95,25.96,114800.0,21.8433,21.8433,21.8349,21.8433,114800.0
2013-10-31 12:20:00,25.95,25.97,25.95,25.95,91200.0,21.8349,21.8517,21.8349,21.8349,91200.0
2013-10-31 12:30:00,25.95,25.96,25.95,25.95,613200.0,21.8349,21.8433,21.8349,21.8349,613200.0
2013-10-31 12:40:00,25.95,25.97,25.95,25.95,84400.0,21.8349,21.8517,21.8349,21.8349,84400.0
2013-10-31 12:50:00,25.95,25.96,25.94,25.95,37600.0,21.8349,21.8433,21.8264,21.8349,37600.0
2013-10-31 13:00:00,25.95,25.97,25.95,25.96,87200.0,21.8349,21.8517,21.8349,21.8433,87200.0
2013-10-31 13:10:00,25.96,25.97,25.96,25.97,119600.0,21.8433,21.8517,21.8433,21.8517,119600.0
2013-10-31 13:20:00,25.98,26.0,25.97,25.99,91600.0,21.8601,21.8769,21.8517,21.8685,91600.0
2013-10-31 13:30:00,25.99,26.0,25.98,25.99,92000.0,21.8685,21.8769,21.8601,21.8685,92000.0
2013-10-31 13:40:00,25.99,26.01,25.99,26.01,87600.0,21.8685,21.8853,21.8685,21.8853,87600.0
2013-10-31 13:50:00,26.01,26.02,25.99,26.0,94800.0,21.8853,21.8938,21.8685,21.8769,94800.0
2013-10-31 14:00:00,26.01,26.02,25.99,26.0,156400.0,21.8853,21.8938,21.8685,21.8769,156400.0
2013-10-31 14:10:00,26.0,26.05,26.0,26.05,165600.0,21.8769,21.919,21.8769,21.919,165600.0
2013-10-31 14:20:00,26.05,26.05,26.04,26.05,176400.0,21.919,21.919,21.9106,21.919,176400.0
2013-10-31 14:30:00,26.05,26.06,26.04,26.05,174000.0,21.919,21.9274,21.9106,21.919,174000.0
2013-10-31 14:40:00,26.05,26.06,26.02,26.03,340400.0,21.919,21.9274,21.8938,21.9022,340400.0
2013-10-31 14:50:00,26.03,26.04,26.0,26.0,207600.0,21.9022,21.9106,21.8769,21.8769,207600.0
2013-10-31 15:00:00,26.0,26.0,25.93,25.95,132800.0,21.8769,21.8769,21.818,21.8349,132800.0
2013-10-31 15:10:00,25.95,25.96,25.93,25.95,168800.0,21.8349,21.8433,21.818,21.8349,168800.0
2013-10-31 15:20:00,25.96,25.98,25.92,25.92,206000.0,21.8433,21.8601,21.8096,21.8096,206000.0
2013-10-31 15:30:00,25.91,25.95,25.91,25.94,144000.0,21.8012,21.8349,21.8012,21.8264,144000.0
2013-10-31 15:40:00,25.94,25.94,25.92,25.93,219600.0,21.8264,21.8264,21.8096,21.818,219600.0
2013-10-31 15:50:00,25.93,25.96,25.84,25.85,606400.0,21.818,21.8433,21.7423,21.7507,606400.0
2013-11-01 09:30:00,25.89,25.95,25.77,25.8,210800.0,21.7844,21.8349,21.6834,21.7086,210800.0
2013-11-01 09:40:00,25.8,25.87,25.79,25.82,103600.0,21.7086,21.7675,21.7002,21.7255,103600.0
2013-11-01 09:50:00,25.83,25.93,25.83,25.88,42800.0,21.7339,21.818,21.7339,21.776,42800.0
2013-11-01 10:00:00,25.88,25.91,25.79,25.87,28400.0,21.776,21.8012,21.7002,21.7675,28400.0
2013-11-01 10:10:00,25.87,25.87,25.73,25.74,51200.0,21.7675,21.7675,21.6497,21.6582,51200.0
2013-11-01 10:20:00,25.75,25.77,25.74,25.75,44000.0,21.6666,21.6834,21.6582,21.6666,44000.0
2013-11-01 10:30:00,25.74,25.76,25.71,25.73,31200.0,21.6582,21.675,21.6329,21.6497,31200.0
2013-11-01 10:40:00,25.73,25.74,25.71,25.72,44000.0,21.6497,21.6582,21.6329,21.6413,44000.0
2013-11-01 10:50:00,25.72,25.73,25.71,25.71,12400.0,21.6413,21.6497,21.6329,21.6329,12400.0
2013-11-01 11:00:00,25.72,25.72,25.63,25.63,94400.0,21.6413,21.6413,21.5656,21.5656,94400.0
2013-11-01 11:10:00,25.62,25.62,25.59,25.62,89200.0,21.5572,21.5572,21.5319,21.5572,89200.0
2013-11-01 11:20:00,25.63,25.66,25.63,25.65,52000.0,21.5656,21.5908,21.5656,21.5824,52000.0
2013-11-01 11:30:00,25.66,25.66,25.62,25.65,46400.0,21.5908,21.5908,21.5572,21.5824,46400.0
2013-11-01 11:40:00,25.64,25.64,25.62,25.62,335600.0,21.574,21.574,21.5572,21.5572,335600.0
2013-11-01 11:50:00,25.63,25.63,25.58,25.58,19200.0,21.5656,21.5656,21.5235,21.5235,19200.0
2013-11-01 12:00:00,25.58,25.59,25.56,25.57,52400.0,21.5235,21.5319,21.5067,21.5151,52400.0
2013-11-01 12:10:00,25.58,25.59,25.56,25.56,40000.0,21.5235,21.5319,21.5067,21.5067,40000.0
2013-11-01 12:20:00,25.56,25.62,25.56,25.62,50400.0,21.5067,21.5572,21.5067,21.5572,50400.0
2013-11-01 12:30:00,25.61,25.65,25.61,25.63,55200.0,21.5488,21.5824,21.5488,21.5656,55200.0
2013-11-01 12:40:00,25.62,25.63,25.61,25.62,32000.0,21.5572,21.5656,21.5488,21.5572,32000.0
2013-11-01 12:50:00,25.61,25.63,25.61,25.62,42000.0,21.5488,21.5656,21.5488,21.5572,42000.0
2013-11-01 13:00:00,25.61,25.63,25.61,25.62,28800.0,21.5488,21.5656,21.5488,21.5572,28800.0
2013-11-01 13:10:00,25.63,25.63,25.61,25.61,38000.0,21.5656,21.5656,21.5488,21.5488,38000.0
2013-11-01 13:20:00,25.62,25.66,25.61,25.64,25600.0,21.5572,21.5908,21.5488,21.574,25600.0
2013-11-01 13:30:00,25.64,25.68,25.61,25.67,79200.0,21.574,21.6077,21.5488,21.5993,79200.0
2013-11-01 13:40:00,25.67,25.67,25.65,25.67,41200.0,21.5993,21.5993,21.5824,21.5993,41200.0
2013-11-01 13:50:00,25.67,25.69,25.66,25.67,45600.0,21.5993,21.6161,21.5908,21.5993,45600.0
2013-11-01 14:00:00,25.68,25.71,25.68,25.71,74000.0,21.6077,21.6329,21.6077,21.6329,74000.0
2013-11-01 14:10:00,25.71,25.71,25.68,25.7,82000.0,21.6329,21.6329,21.6077,21.6245,82000.0
2013-11-01 14:20:00,25.71,25.72,25.7,25.7,66000.0,21.6329,21.6413,21.6245,21.6245,66000.0
2013-11-01 14:30:00,25.69,25.71,25.68,25.68,15200.0,21.6161,21.6329,21.6077,21.6077,15200.0
2013-11-01 14:40:00,25.68,25.74,25.68,25.72,120800.0,21.6077,21.6582,21.6077,21.6413,120800.0
2013-11-01 14:50:00,25.73,25.73,25.65,25.65,107600.0,21.6497,21.6497,21.5824,21.5824,107600.0
2013-11-01 15:00:00,25.65,25.7,25.65,25.68,90800.0,21.5824,21.6245,21.5824,21.6077,90800.0
2013-11-01 15:10:00,25.68,25.72,25.68,25.68,376800.0,21.6077,21.6413,21.6077,21.6077,376800.0
2013-11-01 15:20:00,25.68,25.68,25.67,25.67,88000.0,21.6077,21.6077,21.5993,21.5993,88000.0
2013-11-01 15:30:00,25.67,25.7,25.67,25.68,166000.0,21.5993,21.6245,21.5993,21.6077,166000.0
2013-11-01 15:40:00,25.68,25.75,25.68,25.75,62000.0,21.6077,21.6666,21.6077,21.6666,62000.0
2013-11-01 15:50:00,25.77,25.8,25.72,25.72,180000.0,21.6834,21.7086,21.6413,21.6413,180000.0
2013-11-04 09:30:00,25.77,25.84,25.75,25.83,677600.0,21.6834,21.7423,21.6666,21.7339,677600.0
2013-11-04 09:40:00,25.82,25.84,25.8,25.8,113200.0,21.7255,21.7423,21.7086,21.7086,113200.0
2013-11-04 09:50:00,25.8,25.82,25.78,25.8,83600.0,21.7086,21.7255,21.6918,21.7086,83600.0
2013-11-04 10:00:00,25.8,25.82,25.78,25.8,90800.0,21.7086,21.7255,21.6918,21.7086,90800.0
2013-11-04 10:10:00,25.8,25.83,25.79,25.82,36800.0,21.7086,21.7339,21.7002,21.7255,36800.0
2013-11-04 10:20:00,25.83,25.86,25.83,25.85,26400.0,21.7339,21.7591,21.7339,21.7507,26400.0
2013-11-04 10:30:00,25.86,25.9,25.85,25.9,86400.0,21.7591,21.7928,21.7507,21.7928,86400.0
2013-11-04 10:40:00,25.91,25.95,25.9,25.94,33600.0,21.8012,21.8349,21.7928,21.8264,33600.0
2013-11-04 10:50:00,25.94,25.95,25.9,25.9,69600.0,21.8264,21.8349,21.7928,21.7928,69600.0
2013-11-04 11:00:00,25.89,25.9,25.88,25.88,115600.0,21.7844,21.7928,21.776,21.776,115600.0
2013-11-04 11:10:00,25.87,25.91,25.86,25.91,106800.0,21.7675,21.8012,21.7591,21.8012,106800.0
2013-11-04 11:20:00,25.89,25.92,25.89,25.92,228800.0,21.7844,21.8096,21.7844,21.8096,228800.0
2013-11-04 11:30:00,25.92,25.94,25.91,25.94,82800.0,21.8096,21.8264,21.8012,21.8264,82800.0
2013-11-04 11:40:00,25.94,25.96,25.94,25.94,32000.0,21.8264,21.8433,21.8264,21.8264,32000.0
2013-11-04 11:50:00,25.95,25.97,25.95,25.97,24000.0,21.8349,21.8517,21.8349,21.8517,24000.0
2013-11-04 12:00:00,25.96,25.97,25.95,25.95,9200.0,21.8433,21.8517,21.8349,21.8349,9200.0
2013-11-04 12:10:00,25.95,25.96,25.93,25.94,16000.0,21.8349,21.8433,21.818,21.8264,16000.0
2013-11-04 12:20:00,25.93,25.96,25.93,25.96,26800.0,21.818,21.8433,21.818,21.8433,26800.0
2013-11-04 12:30:00,25.97,25.98,25.96,25.97,15200.0,21.8517,21.8601,21.8433,21.8517,15200.0
2013-11-04 12:40:00,25.97,25.98,25.97,25.98,18400.0,21.8517,21.8601,21.8517,21.8601,18400.0
2013-11-04 12:50:00,25.97,25.99,25.97,25.97,21600.0,21.8517,21.8685,21.8517,21.8517,21600.0
2013-11-04 13:00:00,25.96,25.98,25.96,25.98,58400.0,21.8433,21.8601,21.8433,21.8601,58400.0
2013-11-04 13:10:00,25.98,25.98,25.97,25.98,134800.0,21.8601,21.8601,21.8517,21.8601,134800.0
2013-11-04 13:20:00,25.98,25.99,25.98,25.99,19200.0,21.8601,21.8685,21.8601,21.8685,19200.0
2013-11-04 13:30:00,25.99,26.0,25.98,25.98,21200.0,21.8685,21.8769,21.8601,21.8601,21200.0
2013-11-04 13:40:00,25.99,26.0,25.98,25.99,120000.0,21.8685,21.8769,21.8601,21.8685,120000.0
2013-11-04 13:50:00,25.99,26.0,25.99,26.0,26000.0,21.8685,21.8769,21.8685,21.8769,26000.0
2013-11-04 14:00:00,26.0,26.01,26.0,26.01,43200.0,21.8769,21.8853,21.8769,21.8853,43200.0
2013-11-04 14:10:00,26.01,26.02,26.0,26.01,16000.0,21.8853,21.8938,21.8769,21.8853,16000.0
2013-11-04 14:20:00,26.01,26.03,26.01,26.03,28400.0,21.8853,21.9022,21.8853,21.9022,28400.0
2013-11-04 14:30:00,26.03,26.04,26.02,26.03,72800.0,21.9022,21.9106,21.8938,21.9022,72800.0
2013-11-04 14:40:00,26.03,26.04,26.02,26.03,32000.0,21.9022,21.9106,21.8938,21.9022,32000.0
2013-11-04 14:50:00,26.03,26.05,26.02,26.03,40400.0,21.9022,21.919,21.8938,21.9022,40400.0
2013-11-04 15:00:00,26.03,26.03,26.02,26.02,52400.0,21.9022,21.9022,21.8938,21.8938,52400.0
2013-11-04 15:10:00,26.02,26.03,26.02,26.03,38800.0,21.8938,21.9022,21.8938,21.9022,38800.0
2013-11-04 15:20:00,26.02,26.02,26.0,26.02,38400.0,21.8938,21.8938,21.8769,21.8938,38400.0
2013-11-04 15:30:00,26.02,26.04,26.0,26.03,73200.0,21.8938,21.9106,21.8769,21.9022,73200.0
2013-11-04 15:40:00,26.03,26.04,26.02,26.04,158000.0,21.9022,21.9106,21.8938,21.9106,158000.0
2013-11-04 15:50:00,26.04,26.1,26.04,26.06,490800.0,21.9106,21.9611,21.9106,21.9274,490800.0
2013-11-05 09:30:00,25.97,26.0,25.92,25.93,192800.0,21.8517,21.8769,21.8096,21.818,192800.0
2013-11-05 09:40:00,25.93,25.93,25.86,25.88,64400.0,21.818,21.818,21.7591,21.776,64400.0
2013-11-05 09:50:00,25.87,25.87,25.85,25.87,20800.0,21.7675,21.7675,21.7507,21.7675,20800.0
2013-11-05 10:00:00,25.85,25.96,25.83,25.93,166800.0,21.7507,21.8433,21.7339,21.818,166800.0
2013-11-05 10:10:00,25.94,25.94,25.9,25.93,8400.0,21.8264,21.8264,21.7928,21.818,8400.0
2013-11-05 10:20:00,25.91,25.96,25.91,25.95,33600.0,21.8012,21.8433,21.8012,21.8349,33600.0
2013-11-05 10:30:00,25.96,25.98,25.96,25.97,21200.0,21.8433,21.8601,21.8433,21.8517,21200.0
2013-11-05 10:40:00,25.98,26.01,25.98,25.99,40400.0,21.8601,21.8853,21.8601,21.8685,40400.0
2013-11-05 10:50:00,26.0,26.01,25.97,25.97,62000.0,21.8769,21.8853,21.8517,21.8517,62000.0
2013-11-05 11:00:00,25.97,25.99,25.96,25.97,96000.0,21.8517,21.8685,21.8433,21.8517,96000.0
2013-11-05 11:10:00,25.97,25.97,25.92,25.95,40400.0,21.8517,21.8517,21.8096,21.8349,40400.0
2013-11-05 11:20:00,25.95,25.95,25.93,25.95,26000.0,21.8349,21.8349,21.818,21.8349,26000.0
2013-11-05 11:30:00,25.95,25.97,25.94,25.96,34000.0,21.8349,21.8517,21.8264,21.8433,34000.0
2013-11-05 11:40:00,25.96,25.98,25.95,25.97,95600.0,21.8433,21.8601,21.8349,21.8517,95600.0
2013-11-05 11:50:00,25.99,26.0,25.98,26.0,80400.0,21.8685,21.8769,21.8601,21.8769,80400.0
2013-11-05 12:00:00,26.0,26.01,25.99,26.0,118800.0,21.8769,21.8853,21.8685,21.8769,118800.0
2013-11-05 12:10:00,26.0,26.03,26.0,26.03,21200.0,21.8769,21.9022,21.8769,21.9022,21200.0
2013-11-05 12:20:00,26.03,26.07,26.03,26.06,74400.0,21.9022,21.9358,21.9022,21.9274,74400.0
2013-11-05 12:30:00,26.05,26.06,26.03,26.05,55200.0,21.919,21.9274,21.9022,21.919,55200.0
2013-11-05 12:40:00,26.05,26.06,26.03,26.03,43200.0,21.919,21.9274,21.9022,21.9022,43200.0
2013-11-05 12:50:00,26.03,26.04,26.02,26.02,18800.0,21.9022,21.9106,21.8938,21.8938,18800.0
2013-11-05 13:00:00,26.02,26.04,26.02,26.03,20000.0,21.8938,21.9106,21.8938,21.9022,20000.0
2013-11-05 13:10:00,26.03,26.04,26.03,26.03,24000.0,21.9022,21.9106,21.9022,21.9022,24000.0
2013-11-05 13:20:00,26.04,26.05,26.03,26.04,9200.0,21.9106,21.919,21.9022,21.9106,9200.0
2013-11-05 13:30:00,26.05,26.06,26.02,26.02,35600.0,21.919,21.9274,21.8938,21.8938,35600.0
2013-11-05 13:40:00,26.03,26.03,26.01,26.02,46000.0,21.9022,21.9022,21.8853,21.8938,46000.0
2013-11-05 13:50:00,26.01,26.01,25.98,25.98,38800.0,21.8853,21.8853,21.8601,21.8601,38800.0
2013-11-05 14:00:00,25.98,26.0,25.97,25.99,32000.0,21.8601,21.8769,21.8517,21.8685,32000.0
2013-11-05 14:10:00,25.99,26.01,25.99,26.0,14400.0,21.8685,21.8853,21.8685,21.8769,14400.0
2013-11-05 14:20:00,26.01,26.05,26.01,26.04,46800.0,21.8853,21.919,21.8853,21.9106,46800.0
2013-11-05 14:30:00,26.04,26.06,26.04,26.05,34800.0,21.9106,21.9274,21.9106,21.919,34800.0
2013-11-05 14:40:00,26.04,26.05,26.03,26.04,28800.0,21.9106,21.919,21.9022,21.9106,28800.0
2013-11-05 14:50:00,26.04,26.05,26.03,26.04,22400.0,21.9106,21.919,21.9022,21.9106,22400.0
2013-11-05 15:00:00,26.03,26.06,26.03,26.06,45200.0,21.9022,21.9274,21.9022,21.9274,45200.0
2013-11-05 15:10:00,26.05,26.05,26.03,26.04,53600.0,21.919,21.919,21.9022,21.9106,53600.0
2013-11-05 15:20:00,26.06,26.06,26.01,26.02,46400.0,21.9274,21.9274,21.8853,21.8938,46400.0
2013-11-05 15:30:00,26.03,26.04,26.01,26.03,36800.0,21.9022,21.9106,21.8853,21.9022,36800.0
2013-11-05 15:40:00,26.04,26.05,26.02,26.02,45600.0,21.9106,21.919,21.8938,21.8938,45600.0
2013-11-05 15:50:00,26.02,26.04,26.0,26.0,132000.0,21.8938,21.9106,21.8769,21.8769,132000.0
2013-11-06 09:30:00,26.15,26.18,26.09,26.16,99600.0,22.0031,22.0284,21.9527,22.0116,99600.0
2013-11-06 09:40:00,26.14,26.15,26.1,26.15,90000.0,21.9947,22.0031,21.9611,22.0031,90000.0
2013-11-06 09:50:00,26.17,26.18,26.15,26.16,29200.0,22.02,22.0284,22.0031,22.0116,29200.0
2013-11-06 10:00:00,26.13,26.14,26.1,26.11,18800.0,21.9863,21.9947,21.9611,21.9695,18800.0
2013-11-06 10:10:00,26.1,26.13,26.08,26.08,24400.0,21.9611,21.9863,21.9442,21.9442,24400.0
2013-11-06 10:20:00,26.09,26.09,26.04,26.05,63200.0,21.9527,21.9527,21.9106,21.919,63200.0
2013-11-06 10:30:00,26.05,26.05,26.0,26.04,58800.0,21.919,21.919,21.8769,21.9106,58800.0
2013-11-06 10:40:00,26.03,26.04,26.01,26.02,56400.0,21.9022,21.9106,21.8853,21.8938,56400.0
2013-11-06 10:50:00,26.02,26.02,25.95,25.98,114800.0,21.8938,21.8938,21.8349,21.8601,114800.0
2013-11-06 11:00:00,25.96,25.97,25.92,25.97,63600.0,21.8433,21.8517,21.8096,21.8517,63600.0
2013-11-06 11:10:00,25.96,25.99,25.95,25.99,10400.0,21.8433,21.8685,21.8349,21.8685,10400.0
2013-11-06 11:20:00,26.0,26.01,25.99,26.0,40800.0,21.8769,21.8853,21.8685,21.8769,40800.0
2013-11-06 11:30:00,25.99,26.0,25.97,25.97,82000.0,21.8685,21.8769,21.8517,21.8517,82000.0
2013-11-06 11:40:00,25.97,26.0,25.96,26.0,73200.0,21.8517,21.8769,21.8433,21.8769,73200.0
2013-11-06 11:50:00,26.01,26.03,26.01,26.01,37200.0,21.8853,21.9022,21.8853,21.8853,37200.0
2013-11-06 12:00:00,26.01,26.03,26.01,26.02,82000.0,21.8853,21.9022,21.8853,21.8938,82000.0
2013-11-06 12:10:00,26.03,26.03,26.0,26.01,22400.0,21.9022,21.9022,21.8769,21.8853,22400.0
2013-11-06 12:20:00,26.0,26.03,26.0,26.02,23600.0,21.8769,21.9022,21.8769,21.8938,23600.0
2013-11-06 12:30:00,26.02,26.05,26.02,26.04,53200.0,21.8938,21.919,21.8938,21.9106,53200.0
2013-11-06 12:40:00,26.04,26.04,26.03,26.04,26400.0,21.9106,21.9106,21.9022,21.9106,26400.0
2013-11-06 12:50:00,26.04,26.05,26.02,26.02,24800.0,21.9106,21.919,21.8938,21.8938,24800.0
2013-11-06 13:00:00,26.02,26.02,25.98,26.0,51200.0,21.8938,21.8938,21.8601,21.8769,51200.0
2013-11-06 13:10:00,26.0,26.0,25.99,25.99,28000.0,21.8769,21.8769,21.8685,21.8685,28000.0
2013-11-06 13:20:00,26.0,26.03,25.97,26.02,38800.0,21.8769,21.9022,21.8517,21.8938,38800.0
2013-11-06 13:30:00,26.03,26.04,26.01,26.01,16800.0,21.9022,21.9106,21.8853,21.8853,16800.0
2013-11-06 13:40:00,26.02,26.02,26.0,26.0,14000.0,21.8938,21.8938,21.8769,21.8769,14000.0
2013-11-06 13:50:00,26.01,26.02,25.98,25.98,42800.0,21.8853,21.8938,21.8601,21.8601,42800.0
2013-11-06 14:00:00,26.0,26.0,25.96,25.97,45200.0,21.8769,21.8769,21.8433,21.8517,45200.0
2013-11-06 14:10:00,25.97,25.98,25.97,25.97,18000.0,21.8517,21.8601,21.8517,21.8517,18000.0
2013-11-06 14:20:00,25.97,25.98,25.96,25.97,30800.0,21.8517,21.8601,21.8433,21.8517,30800.0
2013-11-06 14:30:00,25.97,25.99,25.97,25.98,41600.0,21.8517,21.8685,21.8517,21.8601,41600.0
2013-11-06 14:40:00,25.97,25.99,25.97,25.98,14000.0,21.8517,21.8685,21.8517,21.8601,14000.0
2013-11-06 14:50:00,25.98,25.99,25.98,25.99,18000.0,21.8601,21.8685,21.8601,21.8685,18000.0
2013-11-06 15:00:00,25.98,25.99,25.98,25.99,33200.0,21.8601,21.8685,21.8601,21.8685,33200.0
2013-11-06 15:10:00,25.98,25.99,25.97,25.99,45200.0,21.8601,21.8685,21.8517,21.8685,45200.0
2013-11-06 15:20:00,25.99,26.01,25.97,25.98,40800.0,21.8685,21.8853,21.8517,21.8601,40800.0
2013-11-06 15:30:00,25.99,25.99,25.96,25.98,41600.0,21.8685,21.8685,21.8433,21.8601,41600.0
2013-11-06 15:40:00,25.97,25.98,25.97,25.97,76800.0,21.8517,21.8601,21.8517,21.8517,76800.0
2013-11-06 15:50:00,25.97,25.99,25.97,25.98,291600.0,21.8517,21.8685,21.8517,21.8601,291600.0
2013-11-07 09:30:00,26.11,26.11,26.02,26.06,90800.0,21.9695,21.9695,21.8938,21.9274,90800.0
2013-11-07 09:40:00,26.07,26.11,26.06,26.06,96400.0,21.9358,21.9695,21.9274,21.9274,96400.0
2013-11-07 09:50:00,26.05,26.05,25.95,25.97,81200.0,21.919,21.919,21.8349,21.8517,81200.0
2013-11-07 10:00:00,25.95,25.99,25.91,25.91,153600.0,21.8349,21.8685,21.8012,21.8012,153600.0
2013-11-07 10:10:00,25.9,25.9,25.8,25.8,67200.0,21.7928,21.7928,21.7086,21.7086,67200.0
2013-11-07 10:20:00,25.79,25.85,25.78,25.82,92400.0,21.7002,21.7507,21.6918,21.7255,92400.0
2013-11-07 10:30:00,25.82,25.82,25.72,25.75,66800.0,21.7255,21.7255,21.6413,21.6666,66800.0
2013-11-07 10:40:00,25.74,25.82,25.74,25.81,127600.0,21.6582,21.7255,21.6582,21.7171,127600.0
2013-11-07 10:50:00,25.82,25.84,25.81,25.81,54000.0,21.7255,21.7423,21.7171,21.7171,54000.0
2013-11-07 11:00:00,25.82,25.82,25.77,25.77,105600.0,21.7255,21.7255,21.6834,21.6834,105600.0
2013-11-07 11:10:00,25.77,25.79,25.69,25.7,132400.0,21.6834,21.7002,21.6161,21.6245,132400.0
2013-11-07 11:20:00,25.7,25.72,25.68,25.7,207600.0,21.6245,21.6413,21.6077,21.6245,207600.0
2013-11-07 11:30:00,25.7,25.75,25.68,25.75,69600.0,21.6245,21.6666,21.6077,21.6666,69600.0
2013-11-07 11:40:00,25.74,25.75,25.72,25.74,41600.0,21.6582,21.6666,21.6413,21.6582,41600.0
2013-11-07 11:50:00,25.74,25.78,25.74,25.76,90400.0,21.6582,21.6918,21.6582,21.675,90400.0
2013-11-07 12:00:00,25.77,25.84,25.77,25.84,73200.0,21.6834,21.7423,21.6834,21.7423,73200.0
2013-11-07 12:10:00,25.84,25.86,25.83,25.83,22000.0,21.7423,21.7591,21.7339,21.7339,22000.0
2013-11-07 12:20:00,25.84,25.84,25.81,25.82,24800.0,21.7423,21.7423,21.7171,21.7255,24800.0
2013-11-07 12:30:00,25.83,25.83,25.8,25.8,48400.0,21.7339,21.7339,21.7086,21.7086,48400.0
2013-11-07 12:40:00,25.8,25.82,25.8,25.8,12400.0,21.7086,21.7255,21.7086,21.7086,12400.0
2013-11-07 12:50:00,25.8,25.8,25.77,25.77,10000.0,21.7086,21.7086,21.6834,21.6834,10000.0
2013-11-07 13:00:00,25.77,25.78,25.76,25.77,60400.0,21.6834,21.6918,21.675,21.6834,60400.0
2013-11-07 13:10:00,25.76,25.76,25.74,25.74,31600.0,21.675,21.675,21.6582,21.6582,31600.0
2013-11-07 13:20:00,25.74,25.76,25.68,25.68,118400.0,21.6582,21.675,21.6077,21.6077,118400.0
2013-11-07 13:30:00,25.68,25.7,25.68,25.7,84400.0,21.6077,21.6245,21.6077,21.6245,84400.0
2013-11-07 13:40:00,25.7,25.7,25.66,25.66,101200.0,21.6245,21.6245,21.5908,21.5908,101200.0
2013-11-07 13:50:00,25.66,25.7,25.65,25.68,86400.0,21.5908,21.6245,21.5824,21.6077,86400.0
2013-11-07 14:00:00,25.68,25.68,25.61,25.62,155200.0,21.6077,21.6077,21.5488,21.5572,155200.0
2013-11-07 14:10:00,25.62,25.66,25.61,25.63,132000.0,21.5572,21.5908,21.5488,21.5656,132000.0
2013-11-07 14:20:00,25.62,25.63,25.61,25.61,70000.0,21.5572,21.5656,21.5488,21.5488,70000.0
2013-11-07 14:30:00,25.6,25.6,25.57,25.6,218000.0,21.5404,21.5404,21.5151,21.5404,218000.0
2013-11-07 14:40:00,25.6,25.61,25.59,25.61,84400.0,21.5404,21.5488,21.5319,21.5488,84400.0
2013-11-07 14:50:00,25.6,25.63,25.59,25.62,35600.0,21.5404,21.5656,21.5319,21.5572,35600.0
2013-11-07 15:00:00,25.62,25.66,25.59,25.59,68800.0,21.5572,21.5908,21.5319,21.5319,68800.0
2013-11-07 15:10:00,25.59,25.6,25.58,25.6,79200.0,21.5319,21.5404,21.5235,21.5404,79200.0
2013-11-07 15:20:00,25.58,25.6,25.54,25.54,113600.0,21.5235,21.5404,21.4899,21.4899,113600.0
2013-11-07 15:30:00,25.54,25.57,25.53,25.57,200400.0,21.4899,21.5151,21.4815,21.5151,200400.0
2013-11-07 15:40:00,25.56,25.57,25.54,25.55,173200.0,21.5067,21.5151,21.4899,21.4983,173200.0
2013-11-07 15:50:00,25.55,25.59,25.53,25.54,533600.0,21.4983,21.5319,21.4815,21.4899,533600.0
2013-11-08 09:30:00,25.56,25.67,25.56,25.6,304000.0,21.5067,21.5993,21.5067,21.5404,304000.0
2013-11-08 09:40:00,25.61,25.75,25.59,25.71,335200.0,21.5488,21.6666,21.5319,21.6329,335200.0
2013-11-08 09:50:00,25.72,25.72,25.64,25.65,151200.0,21.6413,21.6413,21.574,21.5824,151200.0
2013-11-08 10:00:00,25.68,25.76,25.68,25.76,131600.0,21.6077,21.675,21.6077,21.675,131600.0
2013-11-08 10:10:00,25.76,25.8,25.75,25.8,80800.0,21.675,21.7086,21.6666,21.7086,80800.0
2013-11-08 10:20:00,25.8,25.82,25.79,25.82,60800.0,21.7086,21.7255,21.7002,21.7255,60800.0
2013-11-08 10:30:00,25.84,25.91,25.83,25.88,74800.0,21.7423,21.8012,21.7339,21.776,74800.0
2013-11-08 10:40:00,25.88,25.89,25.85,25.89,20800.0,21.776,21.7844,21.7507,21.7844,20800.0
2013-11-08 10:50:00,25.87,25.89,25.84,25.87,30800.0,21.7675,21.7844,21.7423,21.7675,30800.0
2013-11-08 11:00:00,25.88,25.89,25.86,25.88,24000.0,21.776,21.7844,21.7591,21.776,24000.0
2013-11-08 11:10:00,25.88,25.92,25.88,25.91,43600.0,21.776,21.8096,21.776,21.8012,43600.0
2013-11-08 11:20:00,25.92,25.93,25.9,25.93,37200.0,21.8096,21.818,21.7928,21.818,37200.0
2013-11-08 11:30:00,25.92,25.97,25.91,25.96,64800.0,21.8096,21.8517,21.8012,21.8433,64800.0
2013-11-08 11:40:00,25.95,25.95,25.93,25.94,33600.0,21.8349,21.8349,21.818,21.8264,33600.0
2013-11-08 11:50:00,25.94,25.99,25.94,25.96,86000.0,21.8264,21.8685,21.8264,21.8433,86000.0
2013-11-08 12:00:00,25.97,25.98,25.97,25.98,18800.0,21.8517,21.8601,21.8517,21.8601,18800.0
2013-11-08 12:10:00,25.99,25.99,25.95,25.95,33600.0,21.8685,21.8685,21.8349,21.8349,33600.0
2013-11-08 12:20:00,25.95,25.97,25.94,25.96,59600.0,21.8349,21.8517,21.8264,21.8433,59600.0
2013-11-08 12:30:00,25.96,25.98,25.96,25.98,28000.0,21.8433,21.8601,21.8433,21.8601,28000.0
2013-11-08 12:40:00,25.98,26.0,25.98,26.0,29600.0,21.8601,21.8769,21.8601,21.8769,29600.0
2013-11-08 12:50:00,25.98,25.99,25.98,25.99,55200.0,21.8601,21.8685,21.8601,21.8685,55200.0
2013-11-08 13:00:00,25.99,26.0,25.98,25.98,13200.0,21.8685,21.8769,21.8601,21.8601,13200.0
2013-11-08 13:10:00,25.99,25.99,25.97,25.98,10000.0,21.8685,21.8685,21.8517,21.8601,10000.0
2013-11-08 13:20:00,25.99,26.03,25.99,26.03,49200.0,21.8685,21.9022,21.8685,21.9022,49200.0
2013-11-08 13:30:00,26.03,26.03,26.02,26.03,44000.0,21.9022,21.9022,21.8938,21.9022,44000.0
2013-11-08 13:40:00,26.03,26.04,26.01,26.01,40800.0,21.9022,21.9106,21.8853,21.8853,40800.0
2013-11-08 13:50:00,26.01,26.01,25.97,25.97,34800.0,21.8853,21.8853,21.8517,21.8517,34800.0
2013-11-08 14:00:00,25.97,25.98,25.96,25.96,46000.0,21.8517,21.8601,21.8433,21.8433,46000.0
2013-11-08 14:10:00,25.96,25.98,25.96,25.97,26400.0,21.8433,21.8601,21.8433,21.8517,26400.0
2013-11-08 14:20:00,25.97,25.99,25.97,25.99,24400.0,21.8517,21.8685,21.8517,21.8685,24400.0
2013-11-08 14:30:00,25.99,25.99,25.97,25.98,33200.0,21.8685,21.8685,21.8517,21.8601,33200.0
2013-11-08 14:40:00,25.97,25.97,25.95,25.96,39200.0,21.8517,21.8517,21.8349,21.8433,39200.0
2013-11-08 14:50:00,25.96,25.96,25.95,25.95,19600.0,21.8433,21.8433,21.8349,21.8349,19600.0
2013-11-08 15:00:00,25.96,25.96,25.91,25.92,34000.0,21.8433,21.8433,21.8012,21.8096,34000.0
2013-11-08 15:10:00,25.93,25.93,25.91,25.92,52000.0,21.818,21.818,21.8012,21.8096,52000.0
2013-11-08 15:20:00,25.92,25.97,25.91,25.95,83600.0,21.8096,21.8517,21.8012,21.8349,83600.0
2013-11-08 15:30:00,25.95,25.99,25.94,25.97,307600.0,21.8349,21.8685,21.8264,21.8517,307600.0
2013-11-08 15:40:00,25.98,26.02,25.97,25.99,110800.0,21.8601,21.8938,21.8517,21.8685,110800.0
2013-11-08 15:50:00,26.0,26.01,25.97,25.99,239600.0,21.8769,21.8853,21.8517,21.8685,239600.0
2013-11-11 09:30:00,25.98,26.1,25.91,25.93,343600.0,21.8601,21.9611,21.8012,21.818,343600.0
2013-11-11 09:40:00,25.92,26.0,25.88,26.0,53200.0,21.8096,21.8769,21.776,21.8769,53200.0
2013-11-11 09:50:00,26.0,26.04,26.0,26.02,59600.0,21.8769,21.9106,21.8769,21.8938,59600.0
2013-11-11 10:00:00,26.01,26.01,25.98,25.98,28800.0,21.8853,21.8853,21.8601,21.8601,28800.0
2013-11-11 10:10:00,25.99,26.02,25.96,25.97,32800.0,21.8685,21.8938,21.8433,21.8517,32800.0
2013-11-11 10:20:00,25.97,25.98,25.93,25.93,71600.0,21.8517,21.8601,21.818,21.818,71600.0
2013-11-11 10:30:00,25.93,25.95,25.92,25.93,61600.0,21.818,21.8349,21.8096,21.818,61600.0
2013-11-11 10:40:00,25.94,26.0,25.93,26.0,220800.0,21.8264,21.8769,21.818,21.8769,220800.0
2013-11-11 10:50:00,26.0,26.03,25.99,26.03,542800.0,21.8769,21.9022,21.8685,21.9022,542800.0
2013-11-11 11:00:00,26.03,26.03,25.97,26.02,229600.0,21.9022,21.9022,21.8517,21.8938,229600.0
2013-11-11 11:10:00,26.01,26.05,26.0,26.05,147200.0,21.8853,21.919,21.8769,21.919,147200.0
2013-11-11 11:20:00,26.05,26.05,26.03,26.05,197600.0,21.919,21.919,21.9022,21.919,197600.0
2013-11-11 11:30:00,26.05,26.05,26.03,26.04,153600.0,21.919,21.919,21.9022,21.9106,153600.0
2013-11-11 11:40:00,26.05,26.07,26.04,26.07,156800.0,21.919,21.9358,21.9106,21.9358,156800.0
2013-11-11 11:50:00,26.06,26.07,26.05,26.06,99200.0,21.9274,21.9358,21.919,21.9274,99200.0
2013-11-11 12:00:00,26.06,26.06,26.03,26.04,70000.0,21.9274,21.9274,21.9022,21.9106,70000.0
2013-11-11 12:10:00,26.04,26.04,26.03,26.04,53200.0,21.9106,21.9106,21.9022,21.9106,53200.0
2013-11-11 12:20:00,26.04,26.05,26.04,26.04,127600.0,21.9106,21.919,21.9106,21.9106,127600.0
2013-11-11 12:30:00,26.04,26.04,26.01,26.03,64400.0,21.9106,21.9106,21.8853,21.9022,64400.0
2013-11-11 12:40:00,26.03,26.04,26.01,26.02,179600.0,21.9022,21.9106,21.8853,21.8938,179600.0
2013-11-11 12:50:00,26.02,26.03,26.02,26.03,41600.0,21.8938,21.9022,21.8938,21.9022,41600.0
2013-11-11 13:00:00,26.03,26.05,26.03,26.05,68400.0,21.9022,21.919,21.9022,21.919,68400.0
2013-11-11 13:10:00,26.05,26.05,26.03,26.03,73200.0,21.919,21.919,21.9022,21.9022,73200.0
2013-11-11 13:20:00,26.03,26.05,26.03,26.04,34000.0,21.9022,21.919,21.9022,21.9106,34000.0
2013-11-11 13:30:00,26.04,26.05,26.04,26.05,67600.0,21.9106,21.919,21.9106,21.919,67600.0
2013-11-11 13:40:00,26.05,26.05,26.03,26.04,32400.0,21.919,21.919,21.9022,21.9106,32400.0
2013-11-11 13:50:00,26.05,26.05,26.03,26.04,24800.0,21.919,21.919,21.9022,21.9106,24800.0
2013-11-11 14:00:00,26.03,26.04,26.02,26.04,50400.0,21.9022,21.9106,21.8938,21.9106,50400.0
2013-11-11 14:10:00,26.04,26.04,26.03,26.04,38800.0,21.9106,21.9106,21.9022,21.9106,38800.0
2013-11-11 14:20:00,26.04,26.04,26.03,26.04,55600.0,21.9106,21.9106,21.9022,21.9106,55600.0
2013-11-11 14:30:00,26.04,26.04,26.04,26.04,14000.0,21.9106,21.9106,21.9106,21.9106,14000.0
2013-11-11 14:40:00,26.05,26.05,26.04,26.04,44000.0,21.919,21.919,21.9106,21.9106,44000.0
2013-11-11 14:50:00,26.04,26.04,26.03,26.03,30000.0,21.9106,21.9106,21.9022,21.9022,30000.0
2013-11-11 15:00:00,26.03,26.04,26.01,26.02,69600.0,21.9022,21.9106,21.8853,21.8938,69600.0
2013-11-11 15:10:00,26.02,26.03,26.02,26.03,46400.0,21.8938,21.9022,21.8938,21.9022,46400.0
2013-11-11 15:20:00,26.02,26.03,26.02,26.03,33200.0,21.8938,21.9022,21.8938,21.9022,33200.0
2013-11-11 15:30:00,26.03,26.05,26.02,26.05,59600.0,21.9022,21.919,21.8938,21.919,59600.0
2013-11-11 15:40:00,26.05,26.05,26.03,26.04,66000.0,21.919,21.919,21.9022,21.9106,66000.0
2013-11-11 15:50:00,26.04,26.05,26.0,26.0,275200.0,21.9106,21.919,21.8769,21.8769,275200.0
2013-11-12 09:30:00,25.96,25.98,25.91,25.95,181200.0,21.8433,21.8601,21.8012,21.8349,181200.0
2013-11-12 09:40:00,25.94,25.97,25.94,25.96,63600.0,21.8264,21.8517,21.8264,21.8433,63600.0
2013-11-12 09:50:00,25.97,25.97,25.93,25.95,78000.0,21.8517,21.8517,21.818,21.8349,78000.0
2013-11-12 10:00:00,25.96,25.96,25.9,25.93,116800.0,21.8433,21.8433,21.7928,21.818,116800.0
2013-11-12 10:10:00,25.93,25.97,25.9,25.97,73200.0,21.818,21.8517,21.7928,21.8517,73200.0
2013-11-12 10:20:00,25.98,25.98,25.94,25.97,69600.0,21.8601,21.8601,21.8264,21.8517,69600.0
2013-11-12 10:30:00,25.98,25.99,25.95,25.97,18800.0,21.8601,21.8685,21.8349,21.8517,18800.0
2013-11-12 10:40:00,25.97,25.99,25.96,25.97,37600.0,21.8517,21.8685,21.8433,21.8517,37600.0
2013-11-12 10:50:00,25.97,25.97,25.93,25.94,122400.0,21.8517,21.8517,21.818,21.8264,122400.0
2013-11-12 11:00:00,25.94,25.95,25.93,25.93,36000.0,21.8264,21.8349,21.818,21.818,36000.0
2013-11-12 11:10:00,25.93,25.97,25.93,25.97,15200.0,21.818,21.8517,21.818,21.8517,15200.0
2013-11-12 11:20:00,25.97,25.99,25.97,25.99,338000.0,21.8517,21.8685,21.8517,21.8685,338000.0
2013-11-12 11:30:00,25.99,26.01,25.96,25.96,60400.0,21.8685,21.8853,21.8433,21.8433,60400.0
2013-11-12 11:40:00,25.96,25.96,25.93,25.93,26000.0,21.8433,21.8433,21.818,21.818,26000.0
2013-11-12 11:50:00,25.93,25.96,25.93,25.95,70800.0,21.818,21.8433,21.818,21.8349,70800.0
2013-11-12 12:00:00,25.95,25.95,25.86,25.88,121200.0,21.8349,21.8349,21.7591,21.776,121200.0
2013-11-12 12:10:00,25.88,25.9,25.87,25.9,59200.0,21.776,21.7928,21.7675,21.7928,59200.0
2013-11-12 12:20:00,25.9,25.9,25.88,25.89,23200.0,21.7928,21.7928,21.776,21.7844,23200.0
2013-11-12 12:30:00,25.89,25.9,25.87,25.9,69600.0,21.7844,21.7928,21.7675,21.7928,69600.0
2013-11-12 12:40:00,25.91,25.93,25.9,25.92,51200.0,21.8012,21.818,21.7928,21.8096,51200.0
2013-11-12 12:50:00,25.93,25.93,25.91,25.91,42400.0,21.818,21.818,21.8012,21.8012,42400.0
2013-11-12 13:00:00,25.91,25.92,25.9,25.91,56000.0,21.8012,21.8096,21.7928,21.8012,56000.0
2013-11-12 13:10:00,25.92,25.94,25.92,25.94,43600.0,21.8096,21.8264,21.8096,21.8264,43600.0
2013-11-12 13:20:00,25.94,25.96,25.92,25.92,48800.0,21.8264,21.8433,21.8096,21.8096,48800.0
2013-11-12 13:30:00,25.93,25.93,25.89,25.9,71600.0,21.818,21.818,21.7844,21.7928,71600.0
2013-11-12 13:40:00,25.89,25.92,25.88,25.92,46400.0,21.7844,21.8096,21.776,21.8096,46400.0
2013-11-12 13:50:00,25.92,25.92,25.91,25.91,46400.0,21.8096,21.8096,21.8012,21.8012,46400.0
2013-11-12 14:00:00,25.92,25.93,25.92,25.92,398800.0,21.8096,21.818,21.8096,21.8096,398800.0
2013-11-12 14:10:00,25.92,25.93,25.92,25.93,22000.0,21.8096,21.818,21.8096,21.818,22000.0
2013-11-12 14:20:00,25.95,25.95,25.91,25.92,29600.0,21.8349,21.8349,21.8012,21.8096,29600.0
2013-11-12 14:30:00,25.91,25.95,25.91,25.93,87200.0,21.8012,21.8349,21.8012,21.818,87200.0
2013-11-12 14:40:00,25.94,25.96,25.93,25.96,85600.0,21.8264,21.8433,21.818,21.8433,85600.0
2013-11-12 14:50:00,25.96,26.0,25.94,26.0,125600.0,21.8433,21.8769,21.8264,21.8769,125600.0
2013-11-12 15:00:00,26.0,26.01,25.99,26.0,46400.0,21.8769,21.8853,21.8685,21.8769,46400.0
2013-11-12 15:10:00,26.0,26.02,26.0,26.01,42000.0,21.8769,21.8938,21.8769,21.8853,42000.0
2013-11-12 15:20:00,26.01,26.02,25.99,26.0,48000.0,21.8853,21.8938,21.8685,21.8769,48000.0
2013-11-12 15:30:00,25.99,26.02,25.99,26.01,35600.0,21.8685,21.8938,21.8685,21.8853,35600.0
2013-11-12 15:40:00,26.01,26.02,25.99,26.0,67600.0,21.8853,21.8938,21.8685,21.8769,67600.0
2013-11-12 15:50:00,26.0,26.03,25.99,26.03,403200.0,21.8769,21.9022,21.8685,21.9022,403200.0
2013-11-13 09:30:00,25.86,25.92,25.86,25.92,57600.0,21.7591,21.8096,21.7591,21.8096,57600.0
2013-11-13 09:40:00,25.91,25.96,25.9,25.95,17600.0,21.8012,21.8433,21.7928,21.8349,17600.0
2013-11-13 09:50:00,25.95,25.98,25.91,25.97,46400.0,21.8349,21.8601,21.8012,21.8517,46400.0
2013-11-13 10:00:00,25.98,25.99,25.93,25.95,42400.0,21.8601,21.8685,21.818,21.8349,42400.0
2013-11-13 10:10:00,25.95,26.0,25.95,25.98,14000.0,21.8349,21.8769,21.8349,21.8601,14000.0
2013-11-13 10:20:00,25.99,26.01,25.97,26.0,24000.0,21.8685,21.8853,21.8517,21.8769,24000.0
2013-11-13 10:30:00,26.0,26.01,25.99,26.0,7200.0,21.8769,21.8853,21.8685,21.8769,7200.0
2013-11-13 10:40:00,25.99,26.02,25.98,26.0,15600.0,21.8685,21.8938,21.8601,21.8769,15600.0
2013-11-13 10:50:00,26.01,26.02,26.0,26.01,28800.0,21.8853,21.8938,21.8769,21.8853,28800.0
2013-11-13 11:00:00,26.01,26.01,25.99,26.0,34800.0,21.8853,21.8853,21.8685,21.8769,34800.0
2013-11-13 11:10:00,26.0,26.0,25.99,25.99,26400.0,21.8769,21.8769,21.8685,21.8685,26400.0
2013-11-13 11:20:00,25.99,26.01,25.98,25.98,29600.0,21.8685,21.8853,21.8601,21.8601,29600.0
2013-11-13 11:30:00,25.99,26.01,25.98,25.98,23600.0,21.8685,21.8853,21.8601,21.8601,23600.0
2013-11-13 11:40:00,25.98,25.98,25.96,25.98,28400.0,21.8601,21.8601,21.8433,21.8601,28400.0
2013-11-13 11:50:00,25.98,25.99,25.98,25.99,18400.0,21.8601,21.8685,21.8601,21.8685,18400.0
2013-11-13 12:00:00,26.0,26.0,25.99,25.99,10000.0,21.8769,21.8769,21.8685,21.8685,10000.0
2013-11-13 12:10:00,25.99,26.04,25.99,26.04,66400.0,21.8685,21.9106,21.8685,21.9106,66400.0
2013-11-13 12:20:00,26.04,26.07,26.04,26.07,21200.0,21.9106,21.9358,21.9106,21.9358,21200.0
2013-11-13 12:30:00,26.07,26.07,26.05,26.06,22800.0,21.9358,21.9358,21.919,21.9274,22800.0
2013-11-13 12:40:00,26.06,26.08,26.05,26.08,22000.0,21.9274,21.9442,21.919,21.9442,22000.0
2013-11-13 12:50:00,26.08,26.11,26.08,26.09,16800.0,21.9442,21.9695,21.9442,21.9527,16800.0
2013-11-13 13:00:00,26.1,26.11,26.09,26.1,28800.0,21.9611,21.9695,21.9527,21.9611,28800.0
2013-11-13 13:10:00,26.1,26.11,26.09,26.11,45600.0,21.9611,21.9695,21.9527,21.9695,45600.0
2013-11-13 13:20:00,26.11,26.15,26.11,26.15,84400.0,21.9695,22.0031,21.9695,22.0031,84400.0
2013-11-13 13:30:00,26.15,26.17,26.14,26.15,43600.0,22.0031,22.02,21.9947,22.0031,43600.0
2013-11-13 13:40:00,26.15,26.18,26.15,26.17,52000.0,22.0031,22.0284,22.0031,22.02,52000.0
2013-11-13 13:50:00,26.17,26.17,26.15,26.16,37200.0,22.02,22.02,22.0031,22.0116,37200.0
2013-11-13 14:00:00,26.15,26.18,26.15,26.17,38800.0,22.0031,22.0284,22.0031,22.02,38800.0
2013-11-13 14:10:00,26.17,26.18,26.16,26.16,136800.0,22.02,22.0284,22.0116,22.0116,136800.0
2013-11-13 14:20:00,26.16,26.18,26.16,26.17,62800.0,22.0116,22.0284,22.0116,22.02,62800.0
2013-11-13 14:30:00,26.17,26.18,26.16,26.16,97200.0,22.02,22.0284,22.0116,22.0116,97200.0
2013-11-13 14:40:00,26.15,26.15,26.13,26.15,26800.0,22.0031,22.0031,21.9863,22.0031,26800.0
2013-11-13 14:50:00,26.14,26.15,26.14,26.15,35200.0,21.9947,22.0031,21.9947,22.0031,35200.0
2013-11-13 15:00:00,26.14,26.15,26.13,26.14,56000.0,21.9947,22.0031,21.9863,21.9947,56000.0
2013-11-13 15:10:00,26.14,26.16,26.14,26.16,36000.0,21.9947,22.0116,21.9947,22.0116,36000.0
2013-11-13 15:20:00,26.16,26.18,26.15,26.18,54800.0,22.0116,22.0284,22.0031,22.0284,54800.0
2013-11-13 15:30:00,26.18,26.21,26.17,26.21,76000.0,22.0284,22.0536,22.02,22.0536,76000.0
2013-11-13 15:40:00,26.21,26.24,26.21,26.23,105600.0,22.0536,22.0789,22.0536,22.0705,105600.0
2013-11-13 15:50:00,26.23,26.25,26.21,26.25,166000.0,22.0705,22.0873,22.0536,22.0873,166000.0
2013-11-14 09:30:00,26.25,26.26,26.21,26.24,112800.0,22.0873,22.0957,22.0536,22.0789,112800.0
2013-11-14 09:40:00,26.24,26.24,26.12,26.13,273600.0,22.0789,22.0789,21.9779,21.9863,273600.0
2013-11-14 09:50:00,26.12,26.16,26.11,26.14,90400.0,21.9779,22.0116,21.9695,21.9947,90400.0
2013-11-14 10:00:00,26.13,26.13,26.07,26.07,66400.0,21.9863,21.9863,21.9358,21.9358,66400.0
2013-11-14 10:10:00,26.09,26.17,26.09,26.17,62000.0,21.9527,22.02,21.9527,22.02,62000.0
2013-11-14 10:20:00,26.16,26.18,26.12,26.13,55600.0,22.0116,22.0284,21.9779,21.9863,55600.0
2013-11-14 10:30:00,26.14,26.22,26.13,26.22,51600.0,21.9947,22.062,21.9863,22.062,51600.0
2013-11-14 10:40:00,26.22,26.23,26.21,26.22,37600.0,22.062,22.0705,22.0536,22.062,37600.0
2013-11-14 10:50:00,26.21,26.21,26.18,26.18,29200.0,22.0536,22.0536,22.0284,22.0284,29200.0
2013-11-14 11:00:00,26.18,26.22,26.18,26.2,24400.0,22.0284,22.062,22.0284,22.0452,24400.0
2013-11-14 11:10:00,26.2,26.25,26.2,26.25,27600.0,22.0452,22.0873,22.0452,22.0873,27600.0
2013-11-14 11:20:00,26.25,26.27,26.23,26.24,42400.0,22.0873,22.1041,22.0705,22.0789,42400.0
2013-11-14 11:30:00,26.24,26.24,26.18,26.18,39200.0,22.0789,22.0789,22.0284,22.0284,39200.0
2013-11-14 11:40:00,26.18,26.22,26.18,26.22,58000.0,22.0284,22.062,22.0284,22.062,58000.0
2013-11-14 11:50:00,26.22,26.23,26.2,26.21,34400.0,22.062,22.0705,22.0452,22.0536,34400.0
2013-11-14 12:00:00,26.2,26.2,26.18,26.19,22800.0,22.0452,22.0452,22.0284,22.0368,22800.0
2013-11-14 12:10:00,26.19,26.19,26.15,26.15,101600.0,22.0368,22.0368,22.0031,22.0031,101600.0
2013-11-14 12:20:00,26.16,26.18,26.16,26.16,177600.0,22.0116,22.0284,22.0116,22.0116,177600.0
2013-11-14 12:30:00,26.17,26.2,26.17,26.2,13600.0,22.02,22.0452,22.02,22.0452,13600.0
2013-11-14 12:40:00,26.19,26.21,26.19,26.2,23200.0,22.0368,22.0536,22.0368,22.0452,23200.0
2013-11-14 12:50:00,26.19,26.21,26.19,26.19,24800.0,22.0368,22.0536,22.0368,22.0368,24800.0
2013-11-14 13:00:00,26.19,26.21,26.19,26.21,40800.0,22.0368,22.0536,22.0368,22.0536,40800.0
2013-11-14 13:10:00,26.21,26.22,26.2,26.22,18400.0,22.0536,22.062,22.0452,22.062,18400.0
2013-11-14 13:20:00,26.23,26.23,26.21,26.22,6000.0,22.0705,22.0705,22.0536,22.062,6000.0
2013-11-14 13:30:00,26.22,26.23,26.21,26.23,29600.0,22.062,22.0705,22.0536,22.0705,29600.0
2013-11-14 13:40:00,26.22,26.23,26.22,26.23,17600.0,22.062,22.0705,22.062,22.0705,17600.0
2013-11-14 13:50:00,26.23,26.24,26.21,26.23,33200.0,22.0705,22.0789,22.0536,22.0705,33200.0
2013-11-14 14:00:00,26.23,26.24,26.22,26.23,19200.0,22.0705,22.0789,22.062,22.0705,19200.0
2013-11-14 14:10:00,26.23,26.25,26.23,26.25,38400.0,22.0705,22.0873,22.0705,22.0873,38400.0
2013-11-14 14:20:00,26.24,26.26,26.24,26.25,51600.0,22.0789,22.0957,22.0789,22.0873,51600.0
2013-11-14 14:30:00,26.24,26.25,26.24,26.25,6800.0,22.0789,22.0873,22.0789,22.0873,6800.0
2013-11-14 14:40:00,26.24,26.26,26.24,26.25,16000.0,22.0789,22.0957,22.0789,22.0873,16000.0
2013-11-14 14:50:00,26.26,26.26,26.24,26.24,22800.0,22.0957,22.0957,22.0789,22.0789,22800.0
2013-11-14 15:00:00,26.25,26.26,26.24,26.26,184800.0,22.0873,22.0957,22.0789,22.0957,184800.0
2013-11-14 15:10:00,26.26,26.27,26.25,26.25,49200.0,22.0957,22.1041,22.0873,22.0873,49200.0
2013-11-14 15:20:00,26.25,26.26,26.24,26.26,92400.0,22.0873,22.0957,22.0789,22.0957,92400.0
2013-11-14 15:30:00,26.25,26.26,26.25,26.26,60400.0,22.0873,22.0957,22.0873,22.0957,60400.0
2013-11-14 15:40:00,26.26,26.28,26.26,26.27,100400.0,22.0957,22.1125,22.0957,22.1041,100400.0
2013-11-14 15:50:00,26.27,26.27,26.24,26.24,248000.0,22.1041,22.1041,22.0789,22.0789,248000.0
2013-11-15 09:30:00,26.29,26.29,26.21,26.21,97200.0,22.1209,22.1209,22.0536,22.0536,97200.0
2013-11-15 09:40:00,26.22,26.22,26.18,26.21,888400.0,22.062,22.062,22.0284,22.0536,888400.0
2013-11-15 09:50:00,26.2,26.21,26.17,26.18,92000.0,22.0452,22.0536,22.02,22.0284,92000.0
2013-11-15 10:00:00,26.18,26.2,26.17,26.17,31200.0,22.0284,22.0452,22.02,22.02,31200.0
2013-11-15 10:10:00,26.18,26.2,26.16,26.18,157200.0,22.0284,22.0452,22.0116,22.0284,157200.0
2013-11-15 10:20:00,26.17,26.2,26.16,26.18,32400.0,22.02,22.0452,22.0116,22.0284,32400.0
2013-11-15 10:30:00,26.18,26.19,26.16,26.17,21600.0,22.0284,22.0368,22.0116,22.02,21600.0
2013-11-15 10:40:00,26.18,26.21,26.17,26.21,67200.0,22.0284,22.0536,22.02,22.0536,67200.0
2013-11-15 10:50:00,26.22,26.23,26.2,26.2,112000.0,22.062,22.0705,22.0452,22.0452,112000.0
2013-11-15 11:00:00,26.21,26.23,26.21,26.22,23200.0,22.0536,22.0705,22.0536,22.062,23200.0
2013-11-15 11:10:00,26.23,26.24,26.23,26.24,23600.0,22.0705,22.0789,22.0705,22.0789,23600.0
2013-11-15 11:20:00,26.24,26.27,26.24,26.26,23600.0,22.0789,22.1041,22.0789,22.0957,23600.0
2013-11-15 11:30:00,26.26,26.27,26.25,26.25,24000.0,22.0957,22.1041,22.0873,22.0873,24000.0
2013-11-15 11:40:00,26.25,26.25,26.24,26.25,22400.0,22.0873,22.0873,22.0789,22.0873,22400.0
2013-11-15 11:50:00,26.25,26.25,26.22,26.24,16800.0,22.0873,22.0873,22.062,22.0789,16800.0
2013-11-15 12:00:00,26.23,26.25,26.22,26.25,23200.0,22.0705,22.0873,22.062,22.0873,23200.0
2013-11-15 12:10:00,26.25,26.25,26.24,26.25,62800.0,22.0873,22.0873,22.0789,22.0873,62800.0
2013-11-15 12:20:00,26.25,26.26,26.25,26.25,29600.0,22.0873,22.0957,22.0873,22.0873,29600.0
2013-11-15 12:30:00,26.25,26.25,26.24,26.24,25200.0,22.0873,22.0873,22.0789,22.0789,25200.0
2013-11-15 12:40:00,26.24,26.25,26.24,26.25,42000.0,22.0789,22.0873,22.0789,22.0873,42000.0
2013-11-15 12:50:00,26.24,26.25,26.24,26.24,12000.0,22.0789,22.0873,22.0789,22.0789,12000.0
2013-11-15 13:00:00,26.24,26.25,26.24,26.25,27600.0,22.0789,22.0873,22.0789,22.0873,27600.0
2013-11-15 13:10:00,26.26,26.27,26.25,26.26,57600.0,22.0957,22.1041,22.0873,22.0957,57600.0
2013-11-15 13:20:00,26.27,26.29,26.26,26.27,62000.0,22.1041,22.1209,22.0957,22.1041,62000.0
2013-11-15 13:30:00,26.27,26.28,26.27,26.27,55600.0,22.1041,22.1125,22.1041,22.1041,55600.0
2013-11-15 13:40:00,26.27,26.28,26.27,26.27,69600.0,22.1041,22.1125,22.1041,22.1041,69600.0
2013-11-15 13:50:00,26.27,26.27,26.26,26.26,48800.0,22.1041,22.1041,22.0957,22.0957,48800.0
2013-11-15 14:00:00,26.26,26.29,26.26,26.29,58400.0,22.0957,22.1209,22.0957,22.1209,58400.0
2013-11-15 14:10:00,26.28,26.29,26.28,26.29,52800.0,22.1125,22.1209,22.1125,22.1209,52800.0
2013-11-15 14:20:00,26.29,26.3,26.28,26.29,47200.0,22.1209,22.1294,22.1125,22.1209,47200.0
2013-11-15 14:30:00,26.29,26.3,26.29,26.29,74800.0,22.1209,22.1294,22.1209,22.1209,74800.0
2013-11-15 14:40:00,26.29,26.3,26.29,26.3,34000.0,22.1209,22.1294,22.1209,22.1294,34000.0
2013-11-15 14:50:00,26.3,26.31,26.29,26.3,39200.0,22.1294,22.1378,22.1209,22.1294,39200.0
2013-11-15 15:00:00,26.31,26.33,26.31,26.33,54800.0,22.1378,22.1546,22.1378,22.1546,54800.0
2013-11-15 15:10:00,26.32,26.34,26.32,26.34,62800.0,22.1462,22.163,22.1462,22.163,62800.0
2013-11-15 15:20:00,26.34,26.35,26.33,26.35,41600.0,22.163,22.1714,22.1546,22.1714,41600.0
2013-11-15 15:30:00,26.35,26.36,26.34,26.34,151200.0,22.1714,22.1798,22.163,22.163,151200.0
2013-11-15 15:40:00,26.34,26.35,26.32,26.33,254800.0,22.163,22.1714,22.1462,22.1546,254800.0
2013-11-15 15:50:00,26.34,26.35,26.32,26.34,240400.0,22.163,22.1714,22.1462,22.163,240400.0
2013-11-18 09:30:00,26.43,26.43,26.39,26.4,112400.0,22.2387,22.2387,22.2051,22.2135,112400.0
2013-11-18 09:40:00,26.4,26.4,26.34,26.34,95600.0,22.2135,22.2135,22.163,22.163,95600.0
2013-11-18 09:50:00,26.34,26.36,26.33,26.34,44800.0,22.163,22.1798,22.1546,22.163,44800.0
2013-11-18 10:00:00,26.31,26.35,26.29,26.35,46400.0,22.1378,22.1714,22.1209,22.1714,46400.0
2013-11-18 10:10:00,26.34,26.36,26.32,26.36,28400.0,22.163,22.1798,22.1462,22.1798,28400.0
2013-11-18 10:20:00,26.39,26.41,26.39,26.39,15200.0,22.2051,22.2219,22.2051,22.2051,15200.0
2013-11-18 10:30:00,26.4,26.42,26.38,26.42,33200.0,22.2135,22.2303,22.1967,22.2303,33200.0
2013-11-18 10:40:00,26.4,26.41,26.39,26.41,20400.0,22.2135,22.2219,22.2051,22.2219,20400.0
2013-11-18 10:50:00,26.42,26.43,26.41,26.43,61600.0,22.2303,22.2387,22.2219,22.2387,61600.0
2013-11-18 11:00:00,26.43,26.47,26.43,26.46,74000.0,22.2387,22.2724,22.2387,22.264,74000.0
2013-11-18 11:10:00,26.45,26.47,26.45,26.47,140400.0,22.2556,22.2724,22.2556,22.2724,140400.0
2013-11-18 11:20:00,26.47,26.48,26.46,26.48,42400.0,22.2724,22.2808,22.264,22.2808,42400.0
2013-11-18 11:30:00,26.48,26.49,26.44,26.45,82000.0,22.2808,22.2892,22.2472,22.2556,82000.0
2013-11-18 11:40:00,26.44,26.44,26.42,26.44,24000.0,22.2472,22.2472,22.2303,22.2472,24000.0
2013-11-18 11:50:00,26.43,26.44,26.43,26.44,32800.0,22.2387,22.2472,22.2387,22.2472,32800.0
2013-11-18 12:00:00,26.43,26.45,26.43,26.43,43200.0,22.2387,22.2556,22.2387,22.2387,43200.0
2013-11-18 12:10:00,26.43,26.45,26.42,26.44,43200.0,22.2387,22.2556,22.2303,22.2472,43200.0
2013-11-18 12:20:00,26.45,26.45,26.44,26.45,19600.0,22.2556,22.2556,22.2472,22.2556,19600.0
2013-11-18 12:30:00,26.45,26.46,26.43,26.43,42000.0,22.2556,22.264,22.2387,22.2387,42000.0
2013-11-18 12:40:00,26.43,26.43,26.41,26.43,26000.0,22.2387,22.2387,22.2219,22.2387,26000.0
2013-11-18 12:50:00,26.42,26.43,26.42,26.43,35200.0,22.2303,22.2387,22.2303,22.2387,35200.0
2013-11-18 13:00:00,26.43,26.43,26.42,26.42,11600.0,22.2387,22.2387,22.2303,22.2303,11600.0
2013-11-18 13:10:00,26.43,26.44,26.43,26.43,26400.0,22.2387,22.2472,22.2387,22.2387,26400.0
2013-11-18 13:20:00,26.43,26.44,26.43,26.44,42400.0,22.2387,22.2472,22.2387,22.2472,42400.0
2013-11-18 13:30:00,26.44,26.44,26.43,26.44,30400.0,22.2472,22.2472,22.2387,22.2472,30400.0
2013-11-18 13:40:00,26.44,26.44,26.42,26.42,37200.0,22.2472,22.2472,22.2303,22.2303,37200.0
2013-11-18 13:50:00,26.41,26.41,26.4,26.41,29200.0,22.2219,22.2219,22.2135,22.2219,29200.0
2013-11-18 14:00:00,26.41,26.42,26.41,26.42,20000.0,22.2219,22.2303,22.2219,22.2303,20000.0
2013-11-18 14:10:00,26.41,26.43,26.41,26.42,20400.0,22.2219,22.2387,22.2219,22.2303,20400.0
2013-11-18 14:20:00,26.42,26.43,26.41,26.43,30000.0,22.2303,22.2387,22.2219,22.2387,30000.0
2013-11-18 14:30:00,26.43,26.43,26.39,26.39,326800.0,22.2387,22.2387,22.2051,22.2051,326800.0
2013-11-18 14:40:00,26.39,26.39,26.34,26.34,223200.0,22.2051,22.2051,22.163,22.163,223200.0
2013-11-18 14:50:00,26.34,26.35,26.32,26.32,75600.0,22.163,22.1714,22.1462,22.1462,75600.0
2013-11-18 15:00:00,26.32,26.32,26.27,26.27,69600.0,22.1462,22.1462,22.1041,22.1041,69600.0
2013-11-18 15:10:00,26.27,26.27,26.17,26.22,112800.0,22.1041,22.1041,22.02,22.062,112800.0
2013-11-18 15:20:00,26.22,26.22,26.15,26.18,228000.0,22.062,22.062,22.0031,22.0284,228000.0
2013-11-18 15:30:00,26.18,26.23,26.15,26.22,161200.0,22.0284,22.0705,22.0031,22.062,161200.0
2013-11-18 15:40:00,26.22,26.24,26.21,26.23,154400.0,22.062,22.0789,22.0536,22.0705,154400.0
2013-11-18 15:50:00,26.22,26.24,26.19,26.23,229200.0,22.062,22.0789,22.0368,22.0705,229200.0
2013-11-19 09:30:00,26.25,26.27,26.23,26.26,114800.0,22.0873,22.1041,22.0705,22.0957,114800.0
2013-11-19 09:40:00,26.25,26.25,26.13,26.15,155200.0,22.0873,22.0873,21.9863,22.0031,155200.0
2013-11-19 09:50:00,26.14,26.31,26.14,26.27,125200.0,21.9947,22.1378,21.9947,22.1041,125200.0
2013-11-19 10:00:00,26.29,26.33,26.28,26.32,18800.0,22.1209,22.1546,22.1125,22.1462,18800.0
2013-11-19 10:10:00,26.32,26.32,26.29,26.3,31600.0,22.1462,22.1462,22.1209,22.1294,31600.0
2013-11-19 10:20:00,26.31,26.31,26.27,26.28,26000.0,22.1378,22.1378,22.1041,22.1125,26000.0
2013-11-19 10:30:00,26.28,26.36,26.28,26.35,62000.0,22.1125,22.1798,22.1125,22.1714,62000.0
2013-11-19 10:40:00,26.34,26.37,26.33,26.33,159600.0,22.163,22.1883,22.1546,22.1546,159600.0
2013-11-19 10:50:00,26.33,26.36,26.32,26.36,21600.0,22.1546,22.1798,22.1462,22.1798,21600.0
2013-11-19 11:00:00,26.36,26.37,26.35,26.35,44800.0,22.1798,22.1883,22.1714,22.1714,44800.0
2013-11-19 11:10:00,26.35,26.35,26.29,26.31,36800.0,22.1714,22.1714,22.1209,22.1378,36800.0
2013-11-19 11:20:00,26.32,26.32,26.28,26.28,27200.0,22.1462,22.1462,22.1125,22.1125,27200.0
2013-11-19 11:30:00,26.29,26.3,26.28,26.28,70800.0,22.1209,22.1294,22.1125,22.1125,70800.0
2013-11-19 11:40:00,26.28,26.28,26.24,26.25,30800.0,22.1125,22.1125,22.0789,22.0873,30800.0
2013-11-19 11:50:00,26.26,26.28,26.25,26.26,57600.0,22.0957,22.1125,22.0873,22.0957,57600.0
2013-11-19 12:00:00,26.26,26.3,26.25,26.29,41200.0,22.0957,22.1294,22.0873,22.1209,41200.0
2013-11-19 12:10:00,26.29,26.29,26.25,26.25,33600.0,22.1209,22.1209,22.0873,22.0873,33600.0
2013-11-19 12:20:00,26.25,26.3,26.25,26.29,82000.0,22.0873,22.1294,22.0873,22.1209,82000.0
2013-11-19 12:30:00,26.29,26.29,26.27,26.27,58000.0,22.1209,22.1209,22.1041,22.1041,58000.0
2013-11-19 12:40:00,26.27,26.27,26.25,26.27,81200.0,22.1041,22.1041,22.0873,22.1041,81200.0
2013-11-19 12:50:00,26.27,26.27,26.2,26.2,99600.0,22.1041,22.1041,22.0452,22.0452,99600.0
2013-11-19 13:00:00,26.21,26.21,26.18,26.2,76000.0,22.0536,22.0536,22.0284,22.0452,76000.0
2013-11-19 13:10:00,26.2,26.2,26.17,26.18,78000.0,22.0452,22.0452,22.02,22.0284,78000.0
2013-11-19 13:20:00,26.17,26.17,26.09,26.1,202000.0,22.02,22.02,21.9527,21.9611,202000.0
2013-11-19 13:30:00,26.09,26.12,26.07,26.09,191200.0,21.9527,21.9779,21.9358,21.9527,191200.0
2013-11-19 13:40:00,26.09,26.14,26.09,26.1,99600.0,21.9527,21.9947,21.9527,21.9611,99600.0
2013-11-19 13:50:00,26.1,26.1,26.05,26.06,179600.0,21.9611,21.9611,21.919,21.9274,179600.0
2013-11-19 14:00:00,26.06,26.1,26.04,26.05,222800.0,21.9274,21.9611,21.9106,21.919,222800.0
2013-11-19 14:10:00,26.04,26.07,26.03,26.06,76000.0,21.9106,21.9358,21.9022,21.9274,76000.0
2013-11-19 14:20:00,26.07,26.07,26.02,26.02,87600.0,21.9358,21.9358,21.8938,21.8938,87600.0
2013-11-19 14:30:00,26.02,26.13,26.02,26.12,209200.0,21.8938,21.9863,21.8938,21.9779,209200.0
2013-11-19 14:40:00,26.12,26.13,26.1,26.1,107600.0,21.9779,21.9863,21.9611,21.9611,107600.0
2013-11-19 14:50:00,26.11,26.11,26.09,26.1,99600.0,21.9695,21.9695,21.9527,21.9611,99600.0
2013-11-19 15:00:00,26.1,26.14,26.1,26.14,193600.0,21.9611,21.9947,21.9611,21.9947,193600.0
2013-11-19 15:10:00,26.13,26.17,26.12,26.17,131200.0,21.9863,22.02,21.9779,22.02,131200.0
2013-11-19 15:20:00,26.17,26.17,26.13,26.14,268400.0,22.02,22.02,21.9863,21.9947,268400.0
2013-11-19 15:30:00,26.14,26.14,26.1,26.1,77200.0,21.9947,21.9947,21.9611,21.9611,77200.0
2013-11-19 15:40:00,26.1,26.1,26.06,26.07,140800.0,21.9611,21.9611,21.9274,21.9358,140800.0
2013-11-19 15:50:00,26.07,26.11,26.07,26.1,277200.0,21.9358,21.9695,21.9358,21.9611,277200.0
2013-11-20 09:30:00,26.25,26.25,26.13,26.13,151600.0,22.0873,22.0873,21.9863,21.9863,151600.0
2013-11-20 09:40:00,26.13,26.14,26.1,26.12,21200.0,21.9863,21.9947,21.9611,21.9779,21200.0
2013-11-20 09:50:00,26.13,26.15,26.07,26.15,34000.0,21.9863,22.0031,21.9358,22.0031,34000.0
2013-11-20 10:00:00,26.13,26.15,26.08,26.14,176800.0,21.9863,22.0031,21.9442,21.9947,176800.0
2013-11-20 10:10:00,26.16,26.19,26.16,26.17,42800.0,22.0116,22.0368,22.0116,22.02,42800.0
2013-11-20 10:20:00,26.19,26.26,26.19,26.2,83200.0,22.0368,22.0957,22.0368,22.0452,83200.0
2013-11-20 10:30:00,26.21,26.21,26.14,26.14,37200.0,22.0536,22.0536,21.9947,21.9947,37200.0
2013-11-20 10:40:00,26.16,26.2,26.15,26.2,45200.0,22.0116,22.0452,22.0031,22.0452,45200.0
2013-11-20 10:50:00,26.19,26.2,26.18,26.19,20800.0,22.0368,22.0452,22.0284,22.0368,20800.0
2013-11-20 11:00:00,26.18,26.22,26.16,26.22,48400.0,22.0284,22.062,22.0116,22.062,48400.0
2013-11-20 11:10:00,26.21,26.21,26.18,26.19,53600.0,22.0536,22.0536,22.0284,22.0368,53600.0
2013-11-20 11:20:00,26.19,26.22,26.19,26.2,25200.0,22.0368,22.062,22.0368,22.0452,25200.0
2013-11-20 11:30:00,26.2,26.22,26.19,26.2,35200.0,22.0452,22.062,22.0368,22.0452,35200.0
2013-11-20 11:40:00,26.19,26.19,26.18,26.18,18400.0,22.0368,22.0368,22.0284,22.0284,18400.0
2013-11-20 11:50:00,26.19,26.21,26.18,26.19,32000.0,22.0368,22.0536,22.0284,22.0368,32000.0
2013-11-20 12:00:00,26.19,26.22,26.19,26.22,7200.0,22.0368,22.062,22.0368,22.062,7200.0
2013-11-20 12:10:00,26.21,26.23,26.21,26.23,38000.0,22.0536,22.0705,22.0536,22.0705,38000.0
2013-11-20 12:20:00,26.22,26.24,26.22,26.22,42000.0,22.062,22.0789,22.062,22.062,42000.0
2013-11-20 12:30:00,26.22,26.23,26.21,26.22,26400.0,22.062,22.0705,22.0536,22.062,26400.0
2013-11-20 12:40:00,26.22,26.23,26.21,26.22,36400.0,22.062,22.0705,22.0536,22.062,36400.0
2013-11-20 12:50:00,26.22,26.22,26.2,26.22,34800.0,22.062,22.062,22.0452,22.062,34800.0
2013-11-20 13:00:00,26.21,26.23,26.2,26.21,28800.0,22.0536,22.0705,22.0452,22.0536,28800.0
2013-11-20 13:10:00,26.22,26.22,26.19,26.19,19600.0,22.062,22.062,22.0368,22.0368,19600.0
2013-11-20 13:20:00,26.19,26.2,26.18,26.2,14400.0,22.0368,22.0452,22.0284,22.0452,14400.0
2013-11-20 13:30:00,26.2,26.2,26.19,26.2,16000.0,22.0452,22.0452,22.0368,22.0452,16000.0
2013-11-20 13:40:00,26.19,26.23,26.19,26.22,25600.0,22.0368,22.0705,22.0368,22.062,25600.0
2013-11-20 13:50:00,26.22,26.23,26.21,26.22,23600.0,22.062,22.0705,22.0536,22.062,23600.0
2013-11-20 14:00:00,26.22,26.22,26.16,26.18,49200.0,22.062,22.062,22.0116,22.0284,49200.0
2013-11-20 14:10:00,26.17,26.17,26.1,26.14,50000.0,22.02,22.02,21.9611,21.9947,50000.0
2013-11-20 14:20:00,26.17,26.18,26.14,26.16,91200.0,22.02,22.0284,21.9947,22.0116,91200.0
2013-11-20 14:30:00,26.16,26.16,26.1,26.11,98400.0,22.0116,22.0116,21.9611,21.9695,98400.0
2013-11-20 14:40:00,26.1,26.11,26.07,26.11,333600.0,21.9611,21.9695,21.9358,21.9695,333600.0
2013-11-20 14:50:00,26.11,26.11,26.07,26.09,79200.0,21.9695,21.9695,21.9358,21.9527,79200.0
2013-11-20 15:00:00,26.09,26.09,25.97,25.97,84800.0,21.9527,21.9527,21.8517,21.8517,84800.0
2013-11-20 15:10:00,25.98,26.03,25.97,26.02,82000.0,21.8601,21.9022,21.8517,21.8938,82000.0
2013-11-20 15:20:00,26.02,26.05,26.0,26.04,59200.0,21.8938,21.919,21.8769,21.9106,59200.0
2013-11-20 15:30:00,26.03,26.04,26.0,26.04,46000.0,21.9022,21.9106,21.8769,21.9106,46000.0
2013-11-20 15:40:00,26.04,26.07,26.04,26.05,67600.0,21.9106,21.9358,21.9106,21.919,67600.0
2013-11-20 15:50:00,26.05,26.08,26.02,26.07,249200.0,21.919,21.9442,21.8938,21.9358,249200.0
2013-11-21 09:30:00,26.2,26.22,26.15,26.15,481200.0,22.0452,22.062,22.0031,22.0031,481200.0
2013-11-21 09:40:00,26.14,26.19,26.14,26.18,221200.0,21.9947,22.0368,21.9947,22.0284,221200.0
2013-11-21 09:50:00,26.17,26.24,26.17,26.24,74800.0,22.02,22.0789,22.02,22.0789,74800.0
2013-11-21 10:00:00,26.25,26.29,26.25,26.29,52000.0,22.0873,22.1209,22.0873,22.1209,52000.0
2013-11-21 10:10:00,26.3,26.34,26.3,26.32,31600.0,22.1294,22.163,22.1294,22.1462,31600.0
2013-11-21 10:20:00,26.32,26.33,26.3,26.31,100000.0,22.1462,22.1546,22.1294,22.1378,100000.0
2013-11-21 10:30:00,26.32,26.36,26.32,26.33,56400.0,22.1462,22.1798,22.1462,22.1546,56400.0
2013-11-21 10:40:00,26.35,26.41,26.35,26.41,62800.0,22.1714,22.2219,22.1714,22.2219,62800.0
2013-11-21 10:50:00,26.41,26.44,26.41,26.43,74400.0,22.2219,22.2472,22.2219,22.2387,74400.0
2013-11-21 11:00:00,26.43,26.44,26.39,26.39,7600.0,22.2387,22.2472,22.2051,22.2051,7600.0
2013-11-21 11:10:00,26.4,26.42,26.39,26.42,19200.0,22.2135,22.2303,22.2051,22.2303,19200.0
2013-11-21 11:20:00,26.42,26.44,26.41,26.43,37200.0,22.2303,22.2472,22.2219,22.2387,37200.0
2013-11-21 11:30:00,26.43,26.44,26.42,26.43,27600.0,22.2387,22.2472,22.2303,22.2387,27600.0
2013-11-21 11:40:00,26.43,26.46,26.42,26.46,25600.0,22.2387,22.264,22.2303,22.264,25600.0
2013-11-21 11:50:00,26.46,26.47,26.45,26.47,35600.0,22.264,22.2724,22.2556,22.2724,35600.0
2013-11-21 12:00:00,26.47,26.47,26.45,26.46,42400.0,22.2724,22.2724,22.2556,22.264,42400.0
2013-11-21 12:10:00,26.47,26.47,26.42,26.43,50000.0,22.2724,22.2724,22.2303,22.2387,50000.0
2013-11-21 12:20:00,26.43,26.45,26.43,26.45,16000.0,22.2387,22.2556,22.2387,22.2556,16000.0
2013-11-21 12:30:00,26.45,26.45,26.45,26.45,13200.0,22.2556,22.2556,22.2556,22.2556,13200.0
2013-11-21 12:40:00,26.44,26.45,26.41,26.41,24400.0,22.2472,22.2556,22.2219,22.2219,24400.0
2013-11-21 12:50:00,26.42,26.42,26.4,26.41,12400.0,22.2303,22.2303,22.2135,22.2219,12400.0
2013-11-21 13:00:00,26.41,26.43,26.41,26.42,9600.0,22.2219,22.2387,22.2219,22.2303,9600.0
2013-11-21 13:10:00,26.43,26.46,26.43,26.46,33600.0,22.2387,22.264,22.2387,22.264,33600.0
2013-11-21 13:20:00,26.45,26.46,26.45,26.45,7600.0,22.2556,22.264,22.2556,22.2556,7600.0
2013-11-21 13:30:00,26.45,26.47,26.45,26.46,53200.0,22.2556,22.2724,22.2556,22.264,53200.0
2013-11-21 13:40:00,26.47,26.52,26.47,26.52,79600.0,22.2724,22.3145,22.2724,22.3145,79600.0
2013-11-21 13:50:00,26.52,26.53,26.51,26.52,80400.0,22.3145,22.3229,22.306,22.3145,80400.0
2013-11-21 14:00:00,26.52,26.53,26.51,26.52,98400.0,22.3145,22.3229,22.306,22.3145,98400.0
2013-11-21 14:10:00,26.52,26.53,26.52,26.53,69600.0,22.3145,22.3229,22.3145,22.3229,69600.0
2013-11-21 14:20:00,26.53,26.54,26.52,26.52,36400.0,22.3229,22.3313,22.3145,22.3145,36400.0
2013-11-21 14:30:00,26.52,26.53,26.51,26.51,8000.0,22.3145,22.3229,22.306,22.306,8000.0
2013-11-21 14:40:00,26.51,26.55,26.51,26.54,70400.0,22.306,22.3397,22.306,22.3313,70400.0
2013-11-21 14:50:00,26.54,26.55,26.52,26.52,40800.0,22.3313,22.3397,22.3145,22.3145,40800.0
2013-11-21 15:00:00,26.52,26.55,26.52,26.55,62800.0,22.3145,22.3397,22.3145,22.3397,62800.0
2013-11-21 15:10:00,26.55,26.56,26.54,26.55,53600.0,22.3397,22.3481,22.3313,22.3397,53600.0
2013-11-21 15:20:00,26.54,26.55,26.54,26.55,37600.0,22.3313,22.3397,22.3313,22.3397,37600.0
2013-11-21 15:30:00,26.55,26.55,26.52,26.53,59600.0,22.3397,22.3397,22.3145,22.3229,59600.0
2013-11-21 15:40:00,26.53,26.53,26.5,26.51,42000.0,22.3229,22.3229,22.2976,22.306,42000.0
2013-11-21 15:50:00,26.5,26.54,26.49,26.54,96000.0,22.2976,22.3313,22.2892,22.3313,96000.0
2013-11-22 09:30:00,26.55,26.55,26.49,26.52,61600.0,22.3397,22.3397,22.2892,22.3145,61600.0
2013-11-22 09:40:00,26.49,26.52,26.48,26.52,40000.0,22.2892,22.3145,22.2808,22.3145,40000.0
2013-11-22 09:50:00,26.51,26.54,26.5,26.5,311200.0,22.306,22.3313,22.2976,22.2976,311200.0
2013-11-22 10:00:00,26.5,26.5,26.47,26.47,11200.0,22.2976,22.2976,22.2724,22.2724,11200.0
2013-11-22 10:10:00,26.47,26.52,26.47,26.51,53200.0,22.2724,22.3145,22.2724,22.306,53200.0
2013-11-22 10:20:00,26.52,26.53,26.49,26.5,73600.0,22.3145,22.3229,22.2892,22.2976,73600.0
2013-11-22 10:30:00,26.5,26.57,26.5,26.56,108000.0,22.2976,22.3565,22.2976,22.3481,108000.0
2013-11-22 10:40:00,26.57,26.58,26.56,26.56,44400.0,22.3565,22.3649,22.3481,22.3481,44400.0
2013-11-22 10:50:00,26.56,26.57,26.54,26.56,28800.0,22.3481,22.3565,22.3313,22.3481,28800.0
2013-11-22 11:00:00,26.56,26.58,26.55,26.55,131200.0,22.3481,22.3649,22.3397,22.3397,131200.0
2013-11-22 11:10:00,26.55,26.56,26.53,26.56,30400.0,22.3397,22.3481,22.3229,22.3481,30400.0
2013-11-22 11:20:00,26.56,26.56,26.53,26.53,52400.0,22.3481,22.3481,22.3229,22.3229,52400.0
2013-11-22 11:30:00,26.54,26.54,26.53,26.54,36400.0,22.3313,22.3313,22.3229,22.3313,36400.0
2013-11-22 11:40:00,26.54,26.57,26.53,26.57,77200.0,22.3313,22.3565,22.3229,22.3565,77200.0
2013-11-22 11:50:00,26.57,26.62,26.57,26.62,200800.0,22.3565,22.3986,22.3565,22.3986,200800.0
2013-11-22 12:00:00,26.62,26.62,26.59,26.59,38000.0,22.3986,22.3986,22.3734,22.3734,38000.0
2013-11-22 12:10:00,26.6,26.62,26.6,26.62,82000.0,22.3818,22.3986,22.3818,22.3986,82000.0
2013-11-22 12:20:00,26.62,26.63,26.61,26.62,99200.0,22.3986,22.407,22.3902,22.3986,99200.0
2013-11-22 12:30:00,26.62,26.63,26.62,26.62,87200.0,22.3986,22.407,22.3986,22.3986,87200.0
2013-11-22 12:40:00,26.62,26.63,26.62,26.62,49200.0,22.3986,22.407,22.3986,22.3986,49200.0
2013-11-22 12:50:00,26.62,26.63,26.62,26.63,41200.0,22.3986,22.407,22.3986,22.407,41200.0
2013-11-22 13:00:00,26.63,26.64,26.62,26.64,42400.0,22.407,22.4154,22.3986,22.4154,42400.0
2013-11-22 13:10:00,26.64,26.65,26.64,26.65,44800.0,22.4154,22.4238,22.4154,22.4238,44800.0
2013-11-22 13:20:00,26.65,26.66,26.63,26.65,70400.0,22.4238,22.4323,22.407,22.4238,70400.0
2013-11-22 13:30:00,26.65,26.65,26.62,26.63,23200.0,22.4238,22.4238,22.3986,22.407,23200.0
2013-11-22 13:40:00,26.63,26.63,26.6,26.61,26800.0,22.407,22.407,22.3818,22.3902,26800.0
2013-11-22 13:50:00,26.6,26.61,26.59,26.6,25600.0,22.3818,22.3902,22.3734,22.3818,25600.0
2013-11-22 14:00:00,26.6,26.63,26.6,26.62,119200.0,22.3818,22.407,22.3818,22.3986,119200.0
2013-11-22 14:10:00,26.63,26.63,26.62,26.63,41600.0,22.407,22.407,22.3986,22.407,41600.0
2013-11-22 14:20:00,26.63,26.64,26.62,26.64,38800.0,22.407,22.4154,22.3986,22.4154,38800.0
2013-11-22 14:30:00,26.64,26.65,26.64,26.64,72000.0,22.4154,22.4238,22.4154,22.4154,72000.0
2013-11-22 14:40:00,26.64,26.65,26.63,26.64,47600.0,22.4154,22.4238,22.407,22.4154,47600.0
2013-11-22 14:50:00,26.64,26.65,26.63,26.65,60400.0,22.4154,22.4238,22.407,22.4238,60400.0
2013-11-22 15:00:00,26.65,26.67,26.65,26.66,63200.0,22.4238,22.4407,22.4238,22.4323,63200.0
2013-11-22 15:10:00,26.66,26.67,26.65,26.65,72000.0,22.4323,22.4407,22.4238,22.4238,72000.0
2013-11-22 15:20:00,26.65,26.67,26.65,26.66,103600.0,22.4238,22.4407,22.4238,22.4323,103600.0
2013-11-22 15:30:00,26.66,26.67,26.64,26.66,77600.0,22.4323,22.4407,22.4154,22.4323,77600.0
2013-11-22 15:40:00,26.65,26.68,26.65,26.66,78000.0,22.4238,22.4491,22.4238,22.4323,78000.0
2013-11-22 15:50:00,26.67,26.67,26.64,26.64,192000.0,22.4407,22.4407,22.4154,22.4154,192000.0
2013-11-25 09:30:00,26.73,26.75,26.68,26.7,97600.0,22.4912,22.508,22.4491,22.4659,97600.0
2013-11-25 09:40:00,26.7,26.7,26.69,26.69,55600.0,22.4659,22.4659,22.4575,22.4575,55600.0
2013-11-25 09:50:00,26.68,26.7,26.66,26.67,26800.0,22.4491,22.4659,22.4323,22.4407,26800.0
2013-11-25 10:00:00,26.66,26.66,26.62,26.63,24400.0,22.4323,22.4323,22.3986,22.407,24400.0
2013-11-25 10:10:00,26.64,26.67,26.63,26.65,39200.0,22.4154,22.4407,22.407,22.4238,39200.0
2013-11-25 10:20:00,26.65,26.66,26.62,26.63,29600.0,22.4238,22.4323,22.3986,22.407,29600.0
2013-11-25 10:30:00,26.63,26.65,26.61,26.65,44000.0,22.407,22.4238,22.3902,22.4238,44000.0
2013-11-25 10:40:00,26.65,26.68,26.65,26.67,106000.0,22.4238,22.4491,22.4238,22.4407,106000.0
2013-11-25 10:50:00,26.68,26.68,26.65,26.65,52000.0,22.4491,22.4491,22.4238,22.4238,52000.0
2013-11-25 11:00:00,26.65,26.65,26.64,26.64,45200.0,22.4238,22.4238,22.4154,22.4154,45200.0
2013-11-25 11:10:00,26.64,26.66,26.64,26.66,42800.0,22.4154,22.4323,22.4154,22.4323,42800.0
2013-11-25 11:20:00,26.66,26.68,26.66,26.68,18800.0,22.4323,22.4491,22.4323,22.4491,18800.0
2013-11-25 11:30:00,26.67,26.68,26.67,26.68,22400.0,22.4407,22.4491,22.4407,22.4491,22400.0
2013-11-25 11:40:00,26.68,26.68,26.66,26.67,41200.0,22.4491,22.4491,22.4323,22.4407,41200.0
2013-11-25 11:50:00,26.67,26.69,26.67,26.68,28000.0,22.4407,22.4575,22.4407,22.4491,28000.0
2013-11-25 12:00:00,26.68,26.7,26.67,26.68,20800.0,22.4491,22.4659,22.4407,22.4491,20800.0
2013-11-25 12:10:00,26.67,26.68,26.67,26.68,24000.0,22.4407,22.4491,22.4407,22.4491,24000.0
2013-11-25 12:20:00,26.67,26.7,26.67,26.7,66000.0,22.4407,22.4659,22.4407,22.4659,66000.0
2013-11-25 12:30:00,26.7,26.71,26.69,26.71,61600.0,22.4659,22.4743,22.4575,22.4743,61600.0
2013-11-25 12:40:00,26.71,26.71,26.69,26.69,26400.0,22.4743,22.4743,22.4575,22.4575,26400.0
2013-11-25 12:50:00,26.7,26.7,26.68,26.7,19600.0,22.4659,22.4659,22.4491,22.4659,19600.0
2013-11-25 13:00:00,26.7,26.7,26.67,26.68,25200.0,22.4659,22.4659,22.4407,22.4491,25200.0
2013-11-25 13:10:00,26.69,26.7,26.68,26.69,19600.0,22.4575,22.4659,22.4491,22.4575,19600.0
2013-11-25 13:20:00,26.69,26.71,26.68,26.68,17200.0,22.4575,22.4743,22.4491,22.4491,17200.0
2013-11-25 13:30:00,26.68,26.7,26.68,26.7,65600.0,22.4491,22.4659,22.4491,22.4659,65600.0
2013-11-25 13:40:00,26.7,26.72,26.7,26.71,47600.0,22.4659,22.4827,22.4659,22.4743,47600.0
2013-11-25 13:50:00,26.71,26.71,26.71,26.71,22800.0,22.4743,22.4743,22.4743,22.4743,22800.0
2013-11-25 14:00:00,26.71,26.72,26.71,26.72,29200.0,22.4743,22.4827,22.4743,22.4827,29200.0
2013-11-25 14:10:00,26.72,26.73,26.72,26.72,18000.0,22.4827,22.4912,22.4827,22.4827,18000.0
2013-11-25 14:20:00,26.72,26.72,26.7,26.71,14400.0,22.4827,22.4827,22.4659,22.4743,14400.0
2013-11-25 14:30:00,26.71,26.71,26.69,26.7,63600.0,22.4743,22.4743,22.4575,22.4659,63600.0
2013-11-25 14:40:00,26.7,26.7,26.68,26.68,40800.0,22.4659,22.4659,22.4491,22.4491,40800.0
2013-11-25 14:50:00,26.68,26.69,26.68,26.69,56800.0,22.4491,22.4575,22.4491,22.4575,56800.0
2013-11-25 15:00:00,26.69,26.69,26.65,26.65,69200.0,22.4575,22.4575,22.4238,22.4238,69200.0
2013-11-25 15:10:00,26.64,26.64,26.61,26.63,64400.0,22.4154,22.4154,22.3902,22.407,64400.0
2013-11-25 15:20:00,26.63,26.64,26.61,26.63,60000.0,22.407,22.4154,22.3902,22.407,60000.0
2013-11-25 15:30:00,26.62,26.62,26.59,26.6,62000.0,22.3986,22.3986,22.3734,22.3818,62000.0
2013-11-25 15:40:00,26.6,26.63,26.6,26.63,87200.0,22.3818,22.407,22.3818,22.407,87200.0
2013-11-25 15:50:00,26.63,26.65,26.61,26.64,194800.0,22.407,22.4238,22.3902,22.4154,194800.0
2013-11-26 09:30:00,26.7,26.71,26.66,26.67,60400.0,22.4659,22.4743,22.4323,22.4407,60400.0
2013-11-26 09:40:00,26.68,26.69,26.65,26.65,17200.0,22.4491,22.4575,22.4238,22.4238,17200.0
2013-11-26 09:50:00,26.67,26.68,26.65,26.68,26000.0,22.4407,22.4491,22.4238,22.4491,26000.0
2013-11-26 10:00:00,26.68,26.69,26.66,26.68,13200.0,22.4491,22.4575,22.4323,22.4491,13200.0
2013-11-26 10:10:00,26.68,26.71,26.68,26.71,24800.0,22.4491,22.4743,22.4491,22.4743,24800.0
2013-11-26 10:20:00,26.7,26.73,26.7,26.73,54400.0,22.4659,22.4912,22.4659,22.4912,54400.0
2013-11-26 10:30:00,26.73,26.73,26.69,26.71,38400.0,22.4912,22.4912,22.4575,22.4743,38400.0
2013-11-26 10:40:00,26.71,26.71,26.69,26.71,32400.0,22.4743,22.4743,22.4575,22.4743,32400.0
2013-11-26 10:50:00,26.71,26.73,26.7,26.71,72800.0,22.4743,22.4912,22.4659,22.4743,72800.0
2013-11-26 11:00:00,26.72,26.74,26.72,26.73,24800.0,22.4827,22.4996,22.4827,22.4912,24800.0
2013-11-26 11:10:00,26.73,26.74,26.72,26.74,15200.0,22.4912,22.4996,22.4827,22.4996,15200.0
2013-11-26 11:20:00,26.75,26.76,26.74,26.74,32800.0,22.508,22.5164,22.4996,22.4996,32800.0
2013-11-26 11:30:00,26.74,26.75,26.73,26.75,22400.0,22.4996,22.508,22.4912,22.508,22400.0
2013-11-26 11:40:00,26.75,26.78,26.75,26.77,40800.0,22.508,22.5332,22.508,22.5248,40800.0
2013-11-26 11:50:00,26.77,26.78,26.75,26.75,27600.0,22.5248,22.5332,22.508,22.508,27600.0
2013-11-26 12:00:00,26.75,26.78,26.75,26.77,40000.0,22.508,22.5332,22.508,22.5248,40000.0
2013-11-26 12:10:00,26.77,26.79,26.77,26.79,28000.0,22.5248,22.5416,22.5248,22.5416,28000.0
2013-11-26 12:20:00,26.79,26.8,26.78,26.79,24400.0,22.5416,22.5501,22.5332,22.5416,24400.0
2013-11-26 12:30:00,26.79,26.8,26.79,26.8,16800.0,22.5416,22.5501,22.5416,22.5501,16800.0
2013-11-26 12:40:00,26.81,26.82,26.79,26.82,27200.0,22.5585,22.5669,22.5416,22.5669,27200.0
2013-11-26 12:50:00,26.81,26.82,26.8,26.82,25200.0,22.5585,22.5669,22.5501,22.5669,25200.0
2013-11-26 13:00:00,26.81,26.81,26.8,26.8,12800.0,22.5585,22.5585,22.5501,22.5501,12800.0
2013-11-26 13:10:00,26.79,26.81,26.79,26.8,32400.0,22.5416,22.5585,22.5416,22.5501,32400.0
2013-11-26 13:20:00,26.8,26.82,26.8,26.8,28000.0,22.5501,22.5669,22.5501,22.5501,28000.0
2013-11-26 13:30:00,26.81,26.82,26.81,26.82,32400.0,22.5585,22.5669,22.5585,22.5669,32400.0
2013-11-26 13:40:00,26.81,26.84,26.81,26.84,35600.0,22.5585,22.5837,22.5585,22.5837,35600.0
2013-11-26 13:50:00,26.84,26.85,26.83,26.84,23200.0,22.5837,22.5921,22.5753,22.5837,23200.0
2013-11-26 14:00:00,26.85,26.85,26.84,26.84,40400.0,22.5921,22.5921,22.5837,22.5837,40400.0
2013-11-26 14:10:00,26.84,26.84,26.83,26.83,36000.0,22.5837,22.5837,22.5753,22.5753,36000.0
2013-11-26 14:20:00,26.84,26.85,26.84,26.85,33600.0,22.5837,22.5921,22.5837,22.5921,33600.0
2013-11-26 14:30:00,26.86,26.88,26.86,26.86,80800.0,22.6005,22.6174,22.6005,22.6005,80800.0
2013-11-26 14:40:00,26.86,26.87,26.86,26.87,60000.0,22.6005,22.609,22.6005,22.609,60000.0
2013-11-26 14:50:00,26.87,26.89,26.87,26.88,62000.0,22.609,22.6258,22.609,22.6174,62000.0
2013-11-26 15:00:00,26.87,26.88,26.86,26.88,38400.0,22.609,22.6174,22.6005,22.6174,38400.0
2013-11-26 15:10:00,26.88,26.89,26.87,26.88,55600.0,22.6174,22.6258,22.609,22.6174,55600.0
2013-11-26 15:20:00,26.88,26.88,26.87,26.88,66400.0,22.6174,22.6174,22.609,22.6174,66400.0
2013-11-26 15:30:00,26.87,26.88,26.86,26.87,30800.0,22.609,22.6174,22.6005,22.609,30800.0
2013-11-26 15:40:00,26.87,26.87,26.83,26.83,76400.0,22.609,22.609,22.5753,22.5753,76400.0
2013-11-26 15:50:00,26.83,26.84,26.8,26.84,327200.0,22.5753,22.5837,22.5501,22.5837,327200.0
2013-11-27 09:30:00,26.89,26.9,26.81,26.85,158400.0,22.6258,22.6342,22.5585,22.5921,158400.0
2013-11-27 09:40:00,26.83,26.86,26.83,26.86,41600.0,22.5753,22.6005,22.5753,22.6005,41600.0
2013-11-27 09:50:00,26.86,26.88,26.86,26.86,20400.0,22.6005,22.6174,22.6005,22.6005,20400.0
2013-11-27 10:00:00,26.87,26.88,26.85,26.88,30000.0,22.609,22.6174,22.5921,22.6174,30000.0
2013-11-27 10:10:00,26.88,26.91,26.88,26.91,36400.0,22.6174,22.6426,22.6174,22.6426,36400.0
2013-11-27 10:20:00,26.91,26.91,26.89,26.9,20400.0,22.6426,22.6426,22.6258,22.6342,20400.0
2013-11-27 10:30:00,26.9,26.92,26.89,26.92,42800.0,22.6342,22.651,22.6258,22.651,42800.0
2013-11-27 10:40:00,26.92,26.94,26.92,26.94,24000.0,22.651,22.6679,22.651,22.6679,24000.0
2013-11-27 10:50:00,26.93,26.96,26.92,26.95,52800.0,22.6594,22.6847,22.651,22.6763,52800.0
2013-11-27 11:00:00,26.95,26.95,26.93,26.93,35200.0,22.6763,22.6763,22.6594,22.6594,35200.0
2013-11-27 11:10:00,26.93,26.95,26.93,26.95,42000.0,22.6594,22.6763,22.6594,22.6763,42000.0
2013-11-27 11:20:00,26.94,26.95,26.94,26.95,30800.0,22.6679,22.6763,22.6679,22.6763,30800.0
2013-11-27 11:30:00,26.95,26.97,26.94,26.96,29600.0,22.6763,22.6931,22.6679,22.6847,29600.0
2013-11-27 11:40:00,26.96,26.97,26.94,26.96,83200.0,22.6847,22.6931,22.6679,22.6847,83200.0
2013-11-27 11:50:00,26.96,26.97,26.94,26.94,36800.0,22.6847,22.6931,22.6679,22.6679,36800.0
2013-11-27 12:00:00,26.95,26.95,26.93,26.94,31600.0,22.6763,22.6763,22.6594,22.6679,31600.0
2013-11-27 12:10:00,26.94,26.94,26.93,26.93,13200.0,22.6679,22.6679,22.6594,22.6594,13200.0
2013-11-27 12:20:00,26.93,26.94,26.91,26.93,32800.0,22.6594,22.6679,22.6426,22.6594,32800.0
2013-11-27 12:30:00,26.93,26.93,26.92,26.92,17200.0,22.6594,22.6594,22.651,22.651,17200.0
2013-11-27 12:40:00,26.92,26.94,26.92,26.93,17600.0,22.651,22.6679,22.651,22.6594,17600.0
2013-11-27 12:50:00,26.94,26.94,26.91,26.91,30400.0,22.6679,22.6679,22.6426,22.6426,30400.0
2013-11-27 13:00:00,26.91,26.92,26.9,26.91,27200.0,22.6426,22.651,22.6342,22.6426,27200.0
2013-11-27 13:10:00,26.91,26.92,26.91,26.91,19600.0,22.6426,22.651,22.6426,22.6426,19600.0
2013-11-27 13:20:00,26.91,26.93,26.91,26.92,11200.0,22.6426,22.6594,22.6426,22.651,11200.0
2013-11-27 13:30:00,26.93,26.93,26.92,26.93,49200.0,22.6594,22.6594,22.651,22.6594,49200.0
2013-11-27 13:40:00,26.93,26.95,26.93,26.93,70400.0,22.6594,22.6763,22.6594,22.6594,70400.0
2013-11-27 13:50:00,26.94,26.94,26.93,26.93,26000.0,22.6679,22.6679,22.6594,22.6594,26000.0
2013-11-27 14:00:00,26.94,26.94,26.93,26.93,24800.0,22.6679,22.6679,22.6594,22.6594,24800.0
2013-11-27 14:10:00,26.93,26.95,26.93,26.95,32400.0,22.6594,22.6763,22.6594,22.6763,32400.0
2013-11-27 14:20:00,26.95,26.96,26.95,26.95,67600.0,22.6763,22.6847,22.6763,22.6763,67600.0
2013-11-27 14:30:00,26.95,26.99,26.95,26.99,75200.0,22.6763,22.7099,22.6763,22.7099,75200.0
2013-11-27 14:40:00,26.99,27.0,26.98,27.0,78000.0,22.7099,22.7183,22.7015,22.7183,78000.0
2013-11-27 14:50:00,27.0,27.01,27.0,27.0,89600.0,22.7183,22.7268,22.7183,22.7183,89600.0
2013-11-27 15:00:00,27.0,27.01,26.99,27.01,82400.0,22.7183,22.7268,22.7099,22.7268,82400.0
2013-11-27 15:10:00,27.02,27.02,26.99,26.99,97200.0,22.7352,22.7352,22.7099,22.7099,97200.0
2013-11-27 15:20:00,26.99,27.0,26.99,27.0,80400.0,22.7099,22.7183,22.7099,22.7183,80400.0
2013-11-27 15:30:00,27.0,27.0,26.99,26.99,87200.0,22.7183,22.7183,22.7099,22.7099,87200.0
2013-11-27 15:40:00,26.99,27.02,26.98,27.01,246000.0,22.7099,22.7352,22.7015,22.7268,246000.0
2013-11-27 15:50:00,27.01,27.03,27.0,27.01,346800.0,22.7268,22.7436,22.7183,22.7268,346800.0
2013-11-29 09:30:00,27.14,27.15,27.06,27.08,61200.0,22.8361,22.8446,22.7688,22.7857,61200.0
2013-11-29 09:40:00,27.09,27.1,27.04,27.1,90400.0,22.7941,22.8025,22.752,22.8025,90400.0
2013-11-29 09:50:00,27.1,27.1,27.07,27.08,59600.0,22.8025,22.8025,22.7772,22.7857,59600.0
2013-11-29 10:00:00,27.08,27.09,27.06,27.07,73200.0,22.7857,22.7941,22.7688,22.7772,73200.0
2013-11-29 10:10:00,27.08,27.11,27.08,27.11,30800.0,22.7857,22.8109,22.7857,22.8109,30800.0
2013-11-29 10:20:00,27.12,27.13,27.11,27.13,22800.0,22.8193,22.8277,22.8109,22.8277,22800.0
2013-11-29 10:30:00,27.12,27.14,27.11,27.11,51600.0,22.8193,22.8361,22.8109,22.8109,51600.0
2013-11-29 10:40:00,27.11,27.11,27.1,27.1,20400.0,22.8109,22.8109,22.8025,22.8025,20400.0
2013-11-29 10:50:00,27.09,27.1,27.08,27.09,21600.0,22.7941,22.8025,22.7857,22.7941,21600.0
2013-11-29 11:00:00,27.1,27.1,27.06,27.07,76000.0,22.8025,22.8025,22.7688,22.7772,76000.0
2013-11-29 11:10:00,27.07,27.09,27.05,27.09,444000.0,22.7772,22.7941,22.7604,22.7941,444000.0
2013-11-29 11:20:00,27.09,27.1,27.08,27.08,89600.0,22.7941,22.8025,22.7857,22.7857,89600.0
2013-11-29 11:30:00,27.08,27.11,27.08,27.11,51200.0,22.7857,22.8109,22.7857,22.8109,51200.0
2013-11-29 11:40:00,27.11,27.13,27.11,27.13,30800.0,22.8109,22.8277,22.8109,22.8277,30800.0
2013-11-29 11:50:00,27.13,27.14,27.12,27.13,30000.0,22.8277,22.8361,22.8193,22.8277,30000.0
2013-11-29 12:00:00,27.12,27.13,27.11,27.12,52400.0,22.8193,22.8277,22.8109,22.8193,52400.0
2013-11-29 12:10:00,27.13,27.14,27.13,27.13,28400.0,22.8277,22.8361,22.8277,22.8277,28400.0
2013-11-29 12:20:00,27.12,27.13,27.11,27.12,24400.0,22.8193,22.8277,22.8109,22.8193,24400.0
2013-11-29 12:30:00,27.12,27.14,27.1,27.1,199200.0,22.8193,22.8361,22.8025,22.8025,199200.0
2013-11-29 12:40:00,27.1,27.11,27.06,27.06,47200.0,22.8025,22.8109,22.7688,22.7688,47200.0
2013-11-29 12:50:00,27.06,27.06,27.0,27.0,194400.0,22.7688,22.7688,22.7183,22.7183,194400.0
2013-12-02 09:30:00,27.04,27.08,26.97,26.98,92800.0,22.752,22.7857,22.6931,22.7015,92800.0
2013-12-02 09:40:00,26.97,26.97,26.86,26.88,57200.0,22.6931,22.6931,22.6005,22.6174,57200.0
2013-12-02 09:50:00,26.88,26.9,26.86,26.86,70000.0,22.6174,22.6342,22.6005,22.6005,70000.0
2013-12-02 10:00:00,26.86,26.89,26.84,26.87,196400.0,22.6005,22.6258,22.5837,22.609,196400.0
2013-12-02 10:10:00,26.87,26.89,26.83,26.87,115600.0,22.609,22.6258,22.5753,22.609,115600.0
2013-12-02 10:20:00,26.88,26.89,26.86,26.87,40800.0,22.6174,22.6258,22.6005,22.609,40800.0
2013-12-02 10:30:00,26.88,26.88,26.85,26.85,62800.0,22.6174,22.6174,22.5921,22.5921,62800.0
2013-12-02 10:40:00,26.85,26.86,26.82,26.86,45600.0,22.5921,22.6005,22.5669,22.6005,45600.0
2013-12-02 10:50:00,26.85,26.89,26.84,26.88,70400.0,22.5921,22.6258,22.5837,22.6174,70400.0
2013-12-02 11:00:00,26.9,26.91,26.89,26.89,66800.0,22.6342,22.6426,22.6258,22.6258,66800.0
2013-12-02 11:10:00,26.89,26.89,26.85,26.85,53600.0,22.6258,22.6258,22.5921,22.5921,53600.0
2013-12-02 11:20:00,26.86,26.87,26.84,26.84,27200.0,22.6005,22.609,22.5837,22.5837,27200.0
2013-12-02 11:30:00,26.84,26.85,26.83,26.83,20000.0,22.5837,22.5921,22.5753,22.5753,20000.0
2013-12-02 11:40:00,26.83,26.84,26.8,26.8,69200.0,22.5753,22.5837,22.5501,22.5501,69200.0
2013-12-02 11:50:00,26.8,26.86,26.8,26.86,10400.0,22.5501,22.6005,22.5501,22.6005,10400.0
2013-12-02 12:00:00,26.85,26.86,26.82,26.84,75600.0,22.5921,22.6005,22.5669,22.5837,75600.0
2013-12-02 12:10:00,26.84,26.84,26.82,26.84,34400.0,22.5837,22.5837,22.5669,22.5837,34400.0
2013-12-02 12:20:00,26.84,26.86,26.84,26.86,62000.0,22.5837,22.6005,22.5837,22.6005,62000.0
2013-12-02 12:30:00,26.86,26.86,26.83,26.84,27200.0,22.6005,22.6005,22.5753,22.5837,27200.0
2013-12-02 12:40:00,26.85,26.85,26.84,26.84,4400.0,22.5921,22.5921,22.5837,22.5837,4400.0
2013-12-02 12:50:00,26.84,26.85,26.84,26.85,19600.0,22.5837,22.5921,22.5837,22.5921,19600.0
2013-12-02 13:00:00,26.85,26.85,26.8,26.8,42800.0,22.5921,22.5921,22.5501,22.5501,42800.0
2013-12-02 13:10:00,26.8,26.8,26.75,26.75,38400.0,22.5501,22.5501,22.508,22.508,38400.0
2013-12-02 13:20:00,26.74,26.77,26.73,26.73,10400.0,22.4996,22.5248,22.4912,22.4912,10400.0
2013-12-02 13:30:00,26.73,26.73,26.7,26.73,19200.0,22.4912,22.4912,22.4659,22.4912,19200.0
2013-12-02 13:40:00,26.73,26.73,26.69,26.7,114000.0,22.4912,22.4912,22.4575,22.4659,114000.0
2013-12-02 13:50:00,26.69,26.71,26.69,26.71,27200.0,22.4575,22.4743,22.4575,22.4743,27200.0
2013-12-02 14:00:00,26.71,26.71,26.66,26.66,47200.0,22.4743,22.4743,22.4323,22.4323,47200.0
2013-12-02 14:10:00,26.65,26.66,26.63,26.66,24000.0,22.4238,22.4323,22.407,22.4323,24000.0
2013-12-02 14:20:00,26.65,26.67,26.65,26.66,30000.0,22.4238,22.4407,22.4238,22.4323,30000.0
2013-12-02 14:30:00,26.67,26.68,26.65,26.66,88000.0,22.4407,22.4491,22.4238,22.4323,88000.0
2013-12-02 14:40:00,26.66,26.66,26.61,26.64,79600.0,22.4323,22.4323,22.3902,22.4154,79600.0
2013-12-02 14:50:00,26.65,26.7,26.65,26.69,77600.0,22.4238,22.4659,22.4238,22.4575,77600.0
2013-12-02 15:00:00,26.69,26.71,26.68,26.68,73600.0,22.4575,22.4743,22.4491,22.4491,73600.0
2013-12-02 15:10:00,26.68,26.7,26.67,26.7,88800.0,22.4491,22.4659,22.4407,22.4659,88800.0
2013-12-02 15:20:00,26.69,26.71,26.65,26.66,113200.0,22.4575,22.4743,22.4238,22.4323,113200.0
2013-12-02 15:30:00,26.66,26.67,26.62,26.66,111600.0,22.4323,22.4407,22.3986,22.4323,111600.0
2013-12-02 15:40:00,26.66,26.67,26.63,26.66,114000.0,22.4323,22.4407,22.407,22.4323,114000.0
2013-12-02 15:50:00,26.66,26.68,26.62,26.68,413600.0,22.4323,22.4491,22.3986,22.4491,413600.0
2013-12-03 09:30:00,26.63,26.68,26.63,26.65,48800.0,22.407,22.4491,22.407,22.4238,48800.0
2013-12-03 09:40:00,26.65,26.65,26.59,26.61,81600.0,22.4238,22.4238,22.3734,22.3902,81600.0
2013-12-03 09:50:00,26.62,26.67,26.61,26.67,43200.0,22.3986,22.4407,22.3902,22.4407,43200.0
2013-12-03 10:00:00,26.67,26.74,26.67,26.7,82000.0,22.4407,22.4996,22.4407,22.4659,82000.0
2013-12-03 10:10:00,26.73,26.73,26.67,26.68,152000.0,22.4912,22.4912,22.4407,22.4491,152000.0
2013-12-03 10:20:00,26.69,26.72,26.68,26.69,2530800.0,22.4575,22.4827,22.4491,22.4575,2530800.0
2013-12-03 10:30:00,26.68,26.72,26.68,26.72,63200.0,22.4491,22.4827,22.4491,22.4827,63200.0
2013-12-03 10:40:00,26.72,26.73,26.7,26.7,26000.0,22.4827,22.4912,22.4659,22.4659,26000.0
2013-12-03 10:50:00,26.7,26.7,26.66,26.66,78800.0,22.4659,22.4659,22.4323,22.4323,78800.0
2013-12-03 11:00:00,26.66,26.66,26.63,26.63,38000.0,22.4323,22.4323,22.407,22.407,38000.0
2013-12-03 11:10:00,26.64,26.64,26.61,26.61,46000.0,22.4154,22.4154,22.3902,22.3902,46000.0
2013-12-03 11:20:00,26.61,26.62,26.58,26.6,73600.0,22.3902,22.3986,22.3649,22.3818,73600.0
2013-12-03 11:30:00,26.59,26.61,26.58,26.6,84400.0,22.3734,22.3902,22.3649,22.3818,84400.0
2013-12-03 11:40:00,26.6,26.6,26.54,26.54,44400.0,22.3818,22.3818,22.3313,22.3313,44400.0
2013-12-03 11:50:00,26.54,26.57,26.53,26.56,206400.0,22.3313,22.3565,22.3229,22.3481,206400.0
2013-12-03 12:00:00,26.56,26.58,26.54,26.58,52000.0,22.3481,22.3649,22.3313,22.3649,52000.0
2013-12-03 12:10:00,26.58,26.59,26.57,26.58,24800.0,22.3649,22.3734,22.3565,22.3649,24800.0
2013-12-03 12:20:00,26.58,26.58,26.54,26.55,40800.0,22.3649,22.3649,22.3313,22.3397,40800.0
2013-12-03 12:30:00,26.54,26.55,26.53,26.54,34800.0,22.3313,22.3397,22.3229,22.3313,34800.0
2013-12-03 12:40:00,26.54,26.54,26.53,26.53,31600.0,22.3313,22.3313,22.3229,22.3229,31600.0
2013-12-03 12:50:00,26.54,26.55,26.54,26.54,30000.0,22.3313,22.3397,22.3313,22.3313,30000.0
2013-12-03 13:00:00,26.54,26.54,26.5,26.52,38000.0,22.3313,22.3313,22.2976,22.3145,38000.0
2013-12-03 13:10:00,26.52,26.52,26.49,26.5,51600.0,22.3145,22.3145,22.2892,22.2976,51600.0
2013-12-03 13:20:00,26.5,26.5,26.44,26.45,62800.0,22.2976,22.2976,22.2472,22.2556,62800.0
2013-12-03 13:30:00,26.46,26.47,26.45,26.47,22800.0,22.264,22.2724,22.2556,22.2724,22800.0
2013-12-03 13:40:00,26.47,26.48,26.46,26.47,22400.0,22.2724,22.2808,22.264,22.2724,22400.0
2013-12-03 13:50:00,26.47,26.5,26.47,26.49,15200.0,22.2724,22.2976,22.2724,22.2892,15200.0
2013-12-03 14:00:00,26.48,26.48,26.47,26.48,15200.0,22.2808,22.2808,22.2724,22.2808,15200.0
2013-12-03 14:10:00,26.47,26.49,26.44,26.46,51200.0,22.2724,22.2892,22.2472,22.264,51200.0
2013-12-03 14:20:00,26.45,26.47,26.45,26.47,42000.0,22.2556,22.2724,22.2556,22.2724,42000.0
2013-12-03 14:30:00,26.47,26.52,26.46,26.52,48400.0,22.2724,22.3145,22.264,22.3145,48400.0
2013-12-03 14:40:00,26.53,26.54,26.51,26.51,46800.0,22.3229,22.3313,22.306,22.306,46800.0
2013-12-03 14:50:00,26.52,26.52,26.51,26.52,60800.0,22.3145,22.3145,22.306,22.3145,60800.0
2013-12-03 15:00:00,26.52,26.52,26.49,26.5,87200.0,22.3145,22.3145,22.2892,22.2976,87200.0
2013-12-03 15:10:00,26.5,26.5,26.49,26.5,98000.0,22.2976,22.2976,22.2892,22.2976,98000.0
2013-12-03 15:20:00,26.5,26.5,26.46,26.47,98400.0,22.2976,22.2976,22.264,22.2724,98400.0
2013-12-03 15:30:00,26.47,26.51,26.47,26.5,86000.0,22.2724,22.306,22.2724,22.2976,86000.0
2013-12-03 15:40:00,26.5,26.53,26.47,26.53,142400.0,22.2976,22.3229,22.2724,22.3229,142400.0
2013-12-03 15:50:00,26.52,26.56,26.52,26.56,365600.0,22.3145,22.3481,22.3145,22.3481,365600.0
2013-12-04 09:30:00,26.45,26.5,26.44,26.48,27200.0,22.2556,22.2976,22.2472,22.2808,27200.0
2013-12-04 09:40:00,26.5,26.5,26.48,26.49,76000.0,22.2976,22.2976,22.2808,22.2892,76000.0
2013-12-04 09:50:00,26.49,26.49,26.45,26.48,22800.0,22.2892,22.2892,22.2556,22.2808,22800.0
2013-12-04 10:00:00,26.5,26.6,26.5,26.59,50400.0,22.2976,22.3818,22.2976,22.3734,50400.0
2013-12-04 10:10:00,26.59,26.67,26.59,26.67,236000.0,22.3734,22.4407,22.3734,22.4407,236000.0
2013-12-04 10:20:00,26.67,26.69,26.66,26.67,35200.0,22.4407,22.4575,22.4323,22.4407,35200.0
2013-12-04 10:30:00,26.67,26.71,26.67,26.69,42800.0,22.4407,22.4743,22.4407,22.4575,42800.0
2013-12-04 10:40:00,26.68,26.7,26.67,26.67,28000.0,22.4491,22.4659,22.4407,22.4407,28000.0
2013-12-04 10:50:00,26.67,26.68,26.67,26.68,43600.0,22.4407,22.4491,22.4407,22.4491,43600.0
2013-12-04 11:00:00,26.68,26.68,26.66,26.67,156000.0,22.4491,22.4491,22.4323,22.4407,156000.0
2013-12-04 11:10:00,26.66,26.67,26.62,26.63,154800.0,22.4323,22.4407,22.3986,22.407,154800.0
2013-12-04 11:20:00,26.63,26.64,26.59,26.6,27600.0,22.407,22.4154,22.3734,22.3818,27600.0
2013-12-04 11:30:00,26.6,26.61,26.59,26.6,59200.0,22.3818,22.3902,22.3734,22.3818,59200.0
2013-12-04 11:40:00,26.59,26.62,26.59,26.59,30000.0,22.3734,22.3986,22.3734,22.3734,30000.0
2013-12-04 11:50:00,26.59,26.6,26.59,26.59,46000.0,22.3734,22.3818,22.3734,22.3734,46000.0
2013-12-04 12:00:00,26.59,26.59,26.52,26.53,49600.0,22.3734,22.3734,22.3145,22.3229,49600.0
2013-12-04 12:10:00,26.52,26.53,26.47,26.47,52000.0,22.3145,22.3229,22.2724,22.2724,52000.0
2013-12-04 12:20:00,26.47,26.47,26.43,26.43,75600.0,22.2724,22.2724,22.2387,22.2387,75600.0
2013-12-04 12:30:00,26.44,26.48,26.44,26.48,33600.0,22.2472,22.2808,22.2472,22.2808,33600.0
2013-12-04 12:40:00,26.47,26.48,26.45,26.46,24400.0,22.2724,22.2808,22.2556,22.264,24400.0
2013-12-04 12:50:00,26.45,26.46,26.44,26.44,40000.0,22.2556,22.264,22.2472,22.2472,40000.0
2013-12-04 13:00:00,26.43,26.47,26.43,26.44,30400.0,22.2387,22.2724,22.2387,22.2472,30400.0
2013-12-04 13:10:00,26.43,26.44,26.38,26.39,67200.0,22.2387,22.2472,22.1967,22.2051,67200.0
2013-12-04 13:20:00,26.39,26.39,26.32,26.32,63600.0,22.2051,22.2051,22.1462,22.1462,63600.0
2013-12-04 13:30:00,26.31,26.31,26.21,26.28,112800.0,22.1378,22.1378,22.0536,22.1125,112800.0
2013-12-04 13:40:00,26.28,26.32,26.28,26.3,45600.0,22.1125,22.1462,22.1125,22.1294,45600.0
2013-12-04 13:50:00,26.29,26.32,26.29,26.31,55600.0,22.1209,22.1462,22.1209,22.1378,55600.0
2013-12-04 14:00:00,26.32,26.35,26.31,26.35,64400.0,22.1462,22.1714,22.1378,22.1714,64400.0
2013-12-04 14:10:00,26.34,26.41,26.34,26.4,65600.0,22.163,22.2219,22.163,22.2135,65600.0
2013-12-04 14:20:00,26.4,26.41,26.38,26.4,59600.0,22.2135,22.2219,22.1967,22.2135,59600.0
2013-12-04 14:30:00,26.4,26.45,26.4,26.44,62000.0,22.2135,22.2556,22.2135,22.2472,62000.0
2013-12-04 14:40:00,26.44,26.46,26.44,26.45,71200.0,22.2472,22.264,22.2472,22.2556,71200.0
2013-12-04 14:50:00,26.46,26.47,26.44,26.46,82400.0,22.264,22.2724,22.2472,22.264,82400.0
2013-12-04 15:00:00,26.45,26.46,26.43,26.43,59600.0,22.2556,22.264,22.2387,22.2387,59600.0
2013-12-04 15:10:00,26.43,26.51,26.43,26.5,72000.0,22.2387,22.306,22.2387,22.2976,72000.0
2013-12-04 15:20:00,26.5,26.5,26.48,26.49,46000.0,22.2976,22.2976,22.2808,22.2892,46000.0
2013-12-04 15:30:00,26.5,26.54,26.47,26.53,66400.0,22.2976,22.3313,22.2724,22.3229,66400.0
2013-12-04 15:40:00,26.53,26.56,26.51,26.52,92800.0,22.3229,22.3481,22.306,22.3145,92800.0
2013-12-04 15:50:00,26.52,26.52,26.46,26.46,236400.0,22.3145,22.3145,22.264,22.264,236400.0
2013-12-05 09:30:00,26.44,26.48,26.44,26.47,51600.0,22.2472,22.2808,22.2472,22.2724,51600.0
2013-12-05 09:40:00,26.47,26.48,26.38,26.43,116800.0,22.2724,22.2808,22.1967,22.2387,116800.0
2013-12-05 09:50:00,26.44,26.47,26.41,26.47,23600.0,22.2472,22.2724,22.2219,22.2724,23600.0
2013-12-05 10:00:00,26.47,26.54,26.47,26.53,38000.0,22.2724,22.3313,22.2724,22.3229,38000.0
2013-12-05 10:10:00,26.54,26.54,26.5,26.52,27200.0,22.3313,22.3313,22.2976,22.3145,27200.0
2013-12-05 10:20:00,26.5,26.5,26.46,26.48,18400.0,22.2976,22.2976,22.264,22.2808,18400.0
2013-12-05 10:30:00,26.49,26.51,26.48,26.5,28400.0,22.2892,22.306,22.2808,22.2976,28400.0
2013-12-05 10:40:00,26.51,26.51,26.44,26.47,31200.0,22.306,22.306,22.2472,22.2724,31200.0
2013-12-05 10:50:00,26.47,26.48,26.45,26.45,22800.0,22.2724,22.2808,22.2556,22.2556,22800.0
2013-12-05 11:00:00,26.45,26.49,26.42,26.48,42800.0,22.2556,22.2892,22.2303,22.2808,42800.0
2013-12-05 11:10:00,26.47,26.51,26.47,26.5,44400.0,22.2724,22.306,22.2724,22.2976,44400.0
2013-12-05 11:20:00,26.5,26.52,26.48,26.48,20400.0,22.2976,22.3145,22.2808,22.2808,20400.0
2013-12-05 11:30:00,26.48,26.48,26.45,26.47,18800.0,22.2808,22.2808,22.2556,22.2724,18800.0
2013-12-05 11:40:00,26.47,26.48,26.46,26.46,25600.0,22.2724,22.2808,22.264,22.264,25600.0
2013-12-05 11:50:00,26.46,26.49,26.46,26.48,54000.0,22.264,22.2892,22.264,22.2808,54000.0
2013-12-05 12:00:00,26.48,26.54,26.48,26.52,60400.0,22.2808,22.3313,22.2808,22.3145,60400.0
2013-12-05 12:10:00,26.52,26.54,26.52,26.52,46400.0,22.3145,22.3313,22.3145,22.3145,46400.0
2013-12-05 12:20:00,26.52,26.53,26.5,26.53,42400.0,22.3145,22.3229,22.2976,22.3229,42400.0
2013-12-05 12:30:00,26.53,26.54,26.51,26.53,65200.0,22.3229,22.3313,22.306,22.3229,65200.0
2013-12-05 12:40:00,26.53,26.57,26.53,26.56,54400.0,22.3229,22.3565,22.3229,22.3481,54400.0
2013-12-05 12:50:00,26.56,26.59,26.55,26.58,45600.0,22.3481,22.3734,22.3397,22.3649,45600.0
2013-12-05 13:00:00,26.58,26.58,26.57,26.57,31600.0,22.3649,22.3649,22.3565,22.3565,31600.0
2013-12-05 13:10:00,26.57,26.57,26.53,26.54,24000.0,22.3565,22.3565,22.3229,22.3313,24000.0
2013-12-05 13:20:00,26.53,26.54,26.5,26.52,18800.0,22.3229,22.3313,22.2976,22.3145,18800.0
2013-12-05 13:30:00,26.52,26.53,26.51,26.53,44800.0,22.3145,22.3229,22.306,22.3229,44800.0
2013-12-05 13:40:00,26.53,26.53,26.5,26.51,20400.0,22.3229,22.3229,22.2976,22.306,20400.0
2013-12-05 13:50:00,26.52,26.55,26.51,26.54,41200.0,22.3145,22.3397,22.306,22.3313,41200.0
2013-12-05 14:00:00,26.54,26.58,26.54,26.56,35600.0,22.3313,22.3649,22.3313,22.3481,35600.0
2013-12-05 14:10:00,26.57,26.57,26.52,26.54,20800.0,22.3565,22.3565,22.3145,22.3313,20800.0
2013-12-05 14:20:00,26.53,26.55,26.5,26.55,37200.0,22.3229,22.3397,22.2976,22.3397,37200.0
2013-12-05 14:30:00,26.54,26.55,26.53,26.55,62800.0,22.3313,22.3397,22.3229,22.3397,62800.0
2013-12-05 14:40:00,26.55,26.55,26.52,26.52,62400.0,22.3397,22.3397,22.3145,22.3145,62400.0
2013-12-05 14:50:00,26.53,26.53,26.47,26.49,49200.0,22.3229,22.3229,22.2724,22.2892,49200.0
2013-12-05 15:00:00,26.48,26.5,26.47,26.5,42400.0,22.2808,22.2976,22.2724,22.2976,42400.0
2013-12-05 15:10:00,26.5,26.52,26.49,26.49,49200.0,22.2976,22.3145,22.2892,22.2892,49200.0
2013-12-05 15:20:00,26.49,26.52,26.47,26.5,56000.0,22.2892,22.3145,22.2724,22.2976,56000.0
2013-12-05 15:30:00,26.5,26.55,26.5,26.54,62000.0,22.2976,22.3397,22.2976,22.3313,62000.0
2013-12-05 15:40:00,26.54,26.54,26.48,26.49,109200.0,22.3313,22.3313,22.2808,22.2892,109200.0
2013-12-05 15:50:00,26.49,26.52,26.49,26.51,221600.0,22.2892,22.3145,22.2892,22.306,221600.0
2013-12-06 09:30:00,26.75,26.76,26.73,26.73,60400.0,22.508,22.5164,22.4912,22.4912,60400.0
2013-12-06 09:40:00,26.73,26.75,26.71,26.71,16400.0,22.4912,22.508,22.4743,22.4743,16400.0
2013-12-06 09:50:00,26.7,26.81,26.7,26.75,124800.0,22.4659,22.5585,22.4659,22.508,124800.0
2013-12-06 10:00:00,26.75,26.8,26.71,26.75,89600.0,22.508,22.5501,22.4743,22.508,89600.0
2013-12-06 10:10:00,26.75,26.78,26.73,26.78,31200.0,22.508,22.5332,22.4912,22.5332,31200.0
2013-12-06 10:20:00,26.77,26.78,26.72,26.72,48800.0,22.5248,22.5332,22.4827,22.4827,48800.0
2013-12-06 10:30:00,26.71,26.72,26.7,26.7,24800.0,22.4743,22.4827,22.4659,22.4659,24800.0
2013-12-06 10:40:00,26.7,26.72,26.68,26.69,49200.0,22.4659,22.4827,22.4491,22.4575,49200.0
2013-12-06 10:50:00,26.68,26.74,26.68,26.73,69600.0,22.4491,22.4996,22.4491,22.4912,69600.0
2013-12-06 11:00:00,26.71,26.76,26.71,26.76,26400.0,22.4743,22.5164,22.4743,22.5164,26400.0
2013-12-06 11:10:00,26.76,26.78,26.75,26.77,47200.0,22.5164,22.5332,22.508,22.5248,47200.0
2013-12-06 11:20:00,26.76,26.77,26.75,26.77,18800.0,22.5164,22.5248,22.508,22.5248,18800.0
2013-12-06 11:30:00,26.77,26.81,26.77,26.79,35600.0,22.5248,22.5585,22.5248,22.5416,35600.0
2013-12-06 11:40:00,26.8,26.82,26.79,26.81,26400.0,22.5501,22.5669,22.5416,22.5585,26400.0
2013-12-06 11:50:00,26.82,26.82,26.81,26.81,25600.0,22.5669,22.5669,22.5585,22.5585,25600.0
2013-12-06 12:00:00,26.82,26.82,26.81,26.81,30800.0,22.5669,22.5669,22.5585,22.5585,30800.0
2013-12-06 12:10:00,26.81,26.82,26.8,26.81,26000.0,22.5585,22.5669,22.5501,22.5585,26000.0
2013-12-06 12:20:00,26.81,26.82,26.81,26.81,23200.0,22.5585,22.5669,22.5585,22.5585,23200.0
2013-12-06 12:30:00,26.81,26.84,26.81,26.83,36400.0,22.5585,22.5837,22.5585,22.5753,36400.0
2013-12-06 12:40:00,26.85,26.85,26.83,26.84,28800.0,22.5921,22.5921,22.5753,22.5837,28800.0
2013-12-06 12:50:00,26.83,26.84,26.83,26.84,20000.0,22.5753,22.5837,22.5753,22.5837,20000.0
2013-12-06 13:00:00,26.84,26.84,26.82,26.82,16000.0,22.5837,22.5837,22.5669,22.5669,16000.0
2013-12-06 13:10:00,26.82,26.82,26.8,26.8,15600.0,22.5669,22.5669,22.5501,22.5501,15600.0
2013-12-06 13:20:00,26.81,26.81,26.79,26.79,32000.0,22.5585,22.5585,22.5416,22.5416,32000.0
2013-12-06 13:30:00,26.8,26.81,26.79,26.79,15200.0,22.5501,22.5585,22.5416,22.5416,15200.0
2013-12-06 13:40:00,26.8,26.82,26.8,26.8,27200.0,22.5501,22.5669,22.5501,22.5501,27200.0
2013-12-06 13:50:00,26.81,26.81,26.77,26.78,16000.0,22.5585,22.5585,22.5248,22.5332,16000.0
2013-12-06 14:00:00,26.78,26.8,26.78,26.8,32400.0,22.5332,22.5501,22.5332,22.5501,32400.0
2013-12-06 14:10:00,26.8,26.8,26.77,26.77,48400.0,22.5501,22.5501,22.5248,22.5248,48400.0
2013-12-06 14:20:00,26.77,26.78,26.77,26.77,22000.0,22.5248,22.5332,22.5248,22.5248,22000.0
2013-12-06 14:30:00,26.78,26.79,26.77,26.77,30000.0,22.5332,22.5416,22.5248,22.5248,30000.0
2013-12-06 14:40:00,26.77,26.78,26.77,26.77,41600.0,22.5248,22.5332,22.5248,22.5248,41600.0
2013-12-06 14:50:00,26.77,26.78,26.75,26.76,88400.0,22.5248,22.5332,22.508,22.5164,88400.0
2013-12-06 15:00:00,26.77,26.78,26.76,26.76,26000.0,22.5248,22.5332,22.5164,22.5164,26000.0
2013-12-06 15:10:00,26.75,26.75,26.74,26.75,36000.0,22.508,22.508,22.4996,22.508,36000.0
2013-12-06 15:20:00,26.74,26.75,26.74,26.74,38000.0,22.4996,22.508,22.4996,22.4996,38000.0
2013-12-06 15:30:00,26.75,26.77,26.73,26.73,89200.0,22.508,22.5248,22.4912,22.4912,89200.0
2013-12-06 15:40:00,26.73,26.75,26.73,26.74,22800.0,22.4912,22.508,22.4912,22.4996,22800.0
2013-12-06 15:50:00,26.74,26.76,26.71,26.72,147600.0,22.4996,22.5164,22.4743,22.4827,147600.0
2013-12-09 09:30:00,26.75,26.86,26.73,26.75,226400.0,22.508,22.6005,22.4912,22.508,226400.0
2013-12-09 09:40:00,26.75,26.77,26.73,26.76,85600.0,22.508,22.5248,22.4912,22.5164,85600.0
2013-12-09 09:50:00,26.76,26.79,26.76,26.78,62000.0,22.5164,22.5416,22.5164,22.5332,62000.0
2013-12-09 10:00:00,26.79,26.79,26.7,26.71,72000.0,22.5416,22.5416,22.4659,22.4743,72000.0
2013-12-09 10:10:00,26.7,26.7,26.63,26.63,95200.0,22.4659,22.4659,22.407,22.407,95200.0
2013-12-09 10:20:00,26.64,26.65,26.6,26.63,204000.0,22.4154,22.4238,22.3818,22.407,204000.0
2013-12-09 10:30:00,26.63,26.64,26.6,26.64,78000.0,22.407,22.4154,22.3818,22.4154,78000.0
2013-12-09 10:40:00,26.63,26.64,26.61,26.62,71200.0,22.407,22.4154,22.3902,22.3986,71200.0
2013-12-09 10:50:00,26.61,26.66,26.61,26.66,95600.0,22.3902,22.4323,22.3902,22.4323,95600.0
2013-12-09 11:00:00,26.65,26.69,26.65,26.69,88400.0,22.4238,22.4575,22.4238,22.4575,88400.0
2013-12-09 11:10:00,26.68,26.69,26.66,26.68,69200.0,22.4491,22.4575,22.4323,22.4491,69200.0
2013-12-09 11:20:00,26.67,26.7,26.67,26.67,75200.0,22.4407,22.4659,22.4407,22.4407,75200.0
2013-12-09 11:30:00,26.67,26.68,26.65,26.66,119200.0,22.4407,22.4491,22.4238,22.4323,119200.0
2013-12-09 11:40:00,26.66,26.67,26.65,26.65,80400.0,22.4323,22.4407,22.4238,22.4238,80400.0
2013-12-09 11:50:00,26.66,26.67,26.66,26.67,60800.0,22.4323,22.4407,22.4323,22.4407,60800.0
2013-12-09 12:00:00,26.67,26.68,26.65,26.65,86400.0,22.4407,22.4491,22.4238,22.4238,86400.0
2013-12-09 12:10:00,26.66,26.68,26.65,26.67,98800.0,22.4323,22.4491,22.4238,22.4407,98800.0
2013-12-09 12:20:00,26.67,26.67,26.65,26.65,88800.0,22.4407,22.4407,22.4238,22.4238,88800.0
2013-12-09 12:30:00,26.65,26.66,26.64,26.66,88400.0,22.4238,22.4323,22.4154,22.4323,88400.0
2013-12-09 12:40:00,26.66,26.7,26.66,26.69,63200.0,22.4323,22.4659,22.4323,22.4575,63200.0
2013-12-09 12:50:00,26.69,26.7,26.67,26.69,212000.0,22.4575,22.4659,22.4407,22.4575,212000.0
2013-12-09 13:00:00,26.69,26.69,26.67,26.68,62000.0,22.4575,22.4575,22.4407,22.4491,62000.0
2013-12-09 13:10:00,26.68,26.68,26.67,26.67,57200.0,22.4491,22.4491,22.4407,22.4407,57200.0
2013-12-09 13:20:00,26.67,26.72,26.67,26.7,352400.0,22.4407,22.4827,22.4407,22.4659,352400.0
2013-12-09 13:30:00,26.7,26.71,26.69,26.7,77200.0,22.4659,22.4743,22.4575,22.4659,77200.0
2013-12-09 13:40:00,26.7,26.7,26.67,26.68,103600.0,22.4659,22.4659,22.4407,22.4491,103600.0
2013-12-09 13:50:00,26.68,26.69,26.66,26.67,63600.0,22.4491,22.4575,22.4323,22.4407,63600.0
2013-12-09 14:00:00,26.67,26.68,26.66,26.68,88400.0,22.4407,22.4491,22.4323,22.4491,88400.0
2013-12-09 14:10:00,26.67,26.67,26.64,26.64,62800.0,22.4407,22.4407,22.4154,22.4154,62800.0
2013-12-09 14:20:00,26.65,26.65,26.62,26.63,90800.0,22.4238,22.4238,22.3986,22.407,90800.0
2013-12-09 14:30:00,26.63,26.65,26.63,26.64,62400.0,22.407,22.4238,22.407,22.4154,62400.0
2013-12-09 14:40:00,26.63,26.65,26.63,26.64,121200.0,22.407,22.4238,22.407,22.4154,121200.0
2013-12-09 14:50:00,26.64,26.66,26.63,26.64,189600.0,22.4154,22.4323,22.407,22.4154,189600.0
2013-12-09 15:00:00,26.64,26.65,26.63,26.64,134800.0,22.4154,22.4238,22.407,22.4154,134800.0
2013-12-09 15:10:00,26.64,26.65,26.63,26.63,122400.0,22.4154,22.4238,22.407,22.407,122400.0
2013-12-09 15:20:00,26.64,26.64,26.61,26.61,121200.0,22.4154,22.4154,22.3902,22.3902,121200.0
2013-12-09 15:30:00,26.61,26.63,26.61,26.61,100800.0,22.3902,22.407,22.3902,22.3902,100800.0
2013-12-09 15:40:00,26.62,26.68,26.61,26.67,230800.0,22.3986,22.4491,22.3902,22.4407,230800.0
2013-12-09 15:50:00,26.67,26.68,26.65,26.68,542400.0,22.4407,22.4491,22.4238,22.4491,542400.0
2013-12-10 09:30:00,26.64,26.65,26.61,26.64,157600.0,22.4154,22.4238,22.3902,22.4154,157600.0
2013-12-10 09:40:00,26.63,26.64,26.59,26.62,260000.0,22.407,22.4154,22.3734,22.3986,260000.0
2013-12-10 09:50:00,26.64,26.65,26.57,26.59,133200.0,22.4154,22.4238,22.3565,22.3734,133200.0
2013-12-10 10:00:00,26.59,26.66,26.58,26.65,95600.0,22.3734,22.4323,22.3649,22.4238,95600.0
2013-12-10 10:10:00,26.65,26.66,26.64,26.65,60000.0,22.4238,22.4323,22.4154,22.4238,60000.0
2013-12-10 10:20:00,26.64,26.66,26.64,26.65,73600.0,22.4154,22.4323,22.4154,22.4238,73600.0
2013-12-10 10:30:00,26.65,26.71,26.64,26.7,56800.0,22.4238,22.4743,22.4154,22.4659,56800.0
2013-12-10 10:40:00,26.71,26.71,26.68,26.69,44000.0,22.4743,22.4743,22.4491,22.4575,44000.0
2013-12-10 10:50:00,26.68,26.7,26.65,26.65,80800.0,22.4491,22.4659,22.4238,22.4238,80800.0
2013-12-10 11:00:00,26.66,26.66,26.58,26.59,76800.0,22.4323,22.4323,22.3649,22.3734,76800.0
2013-12-10 11:10:00,26.59,26.59,26.55,26.56,92400.0,22.3734,22.3734,22.3397,22.3481,92400.0
2013-12-10 11:20:00,26.55,26.57,26.54,26.55,63200.0,22.3397,22.3565,22.3313,22.3397,63200.0
2013-12-10 11:30:00,26.54,26.54,26.5,26.52,143600.0,22.3313,22.3313,22.2976,22.3145,143600.0
2013-12-10 11:40:00,26.52,26.52,26.48,26.48,113200.0,22.3145,22.3145,22.2808,22.2808,113200.0
2013-12-10 11:50:00,26.48,26.48,26.45,26.47,97600.0,22.2808,22.2808,22.2556,22.2724,97600.0
2013-12-10 12:00:00,26.47,26.47,26.41,26.43,87600.0,22.2724,22.2724,22.2219,22.2387,87600.0
2013-12-10 12:10:00,26.43,26.45,26.42,26.45,54800.0,22.2387,22.2556,22.2303,22.2556,54800.0
2013-12-10 12:20:00,26.45,26.5,26.44,26.49,61200.0,22.2556,22.2976,22.2472,22.2892,61200.0
2013-12-10 12:30:00,26.5,26.5,26.47,26.47,51600.0,22.2976,22.2976,22.2724,22.2724,51600.0
2013-12-10 12:40:00,26.47,26.47,26.46,26.46,51600.0,22.2724,22.2724,22.264,22.264,51600.0
2013-12-10 12:50:00,26.46,26.5,26.46,26.49,59200.0,22.264,22.2976,22.264,22.2892,59200.0
2013-12-10 13:00:00,26.48,26.5,26.48,26.49,60000.0,22.2808,22.2976,22.2808,22.2892,60000.0
2013-12-10 13:10:00,26.49,26.49,26.48,26.49,30400.0,22.2892,22.2892,22.2808,22.2892,30400.0
2013-12-10 13:20:00,26.49,26.49,26.44,26.45,104000.0,22.2892,22.2892,22.2472,22.2556,104000.0
2013-12-10 13:30:00,26.46,26.47,26.43,26.47,117600.0,22.264,22.2724,22.2387,22.2724,117600.0
2013-12-10 13:40:00,26.46,26.47,26.45,26.46,57600.0,22.264,22.2724,22.2556,22.264,57600.0
2013-12-10 13:50:00,26.46,26.46,26.4,26.42,89200.0,22.264,22.264,22.2135,22.2303,89200.0
2013-12-10 14:00:00,26.41,26.43,26.4,26.43,67600.0,22.2219,22.2387,22.2135,22.2387,67600.0
2013-12-10 14:10:00,26.43,26.43,26.41,26.42,94400.0,22.2387,22.2387,22.2219,22.2303,94400.0
2013-12-10 14:20:00,26.42,26.43,26.41,26.43,80400.0,22.2303,22.2387,22.2219,22.2387,80400.0
2013-12-10 14:30:00,26.42,26.46,26.42,26.46,85200.0,22.2303,22.264,22.2303,22.264,85200.0
2013-12-10 14:40:00,26.46,26.46,26.43,26.43,356000.0,22.264,22.264,22.2387,22.2387,356000.0
2013-12-10 14:50:00,26.43,26.45,26.43,26.45,251600.0,22.2387,22.2556,22.2387,22.2556,251600.0
2013-12-10 15:00:00,26.45,26.48,26.44,26.46,184800.0,22.2556,22.2808,22.2472,22.264,184800.0
2013-12-10 15:10:00,26.46,26.47,26.44,26.44,148400.0,22.264,22.2724,22.2472,22.2472,148400.0
2013-12-10 15:20:00,26.44,26.49,26.44,26.47,94000.0,22.2472,22.2892,22.2472,22.2724,94000.0
2013-12-10 15:30:00,26.47,26.48,26.45,26.45,126800.0,22.2724,22.2808,22.2556,22.2556,126800.0
2013-12-10 15:40:00,26.45,26.47,26.43,26.44,188400.0,22.2556,22.2724,22.2387,22.2472,188400.0
2013-12-10 15:50:00,26.44,26.45,26.42,26.42,340400.0,22.2472,22.2556,22.2303,22.2303,340400.0
2013-12-11 09:30:00,26.47,26.47,26.41,26.42,221600.0,22.2724,22.2724,22.2219,22.2303,221600.0
2013-12-11 09:40:00,26.41,26.42,26.3,26.31,94400.0,22.2219,22.2303,22.1294,22.1378,94400.0
2013-12-11 09:50:00,26.3,26.33,26.27,26.33,66000.0,22.1294,22.1546,22.1041,22.1546,66000.0
2013-12-11 10:00:00,26.32,26.33,26.25,26.29,180400.0,22.1462,22.1546,22.0873,22.1209,180400.0
2013-12-11 10:10:00,26.29,26.33,26.24,26.24,93600.0,22.1209,22.1546,22.0789,22.0789,93600.0
2013-12-11 10:20:00,26.25,26.29,26.23,26.23,81200.0,22.0873,22.1209,22.0705,22.0705,81200.0
2013-12-11 10:30:00,26.22,26.25,26.19,26.25,93200.0,22.062,22.0873,22.0368,22.0873,93200.0
2013-12-11 10:40:00,26.25,26.26,26.2,26.22,182800.0,22.0873,22.0957,22.0452,22.062,182800.0
2013-12-11 10:50:00,26.22,26.25,26.2,26.24,122000.0,22.062,22.0873,22.0452,22.0789,122000.0
2013-12-11 11:00:00,26.24,26.25,26.22,26.23,96000.0,22.0789,22.0873,22.062,22.0705,96000.0
2013-12-11 11:10:00,26.23,26.24,26.17,26.19,128400.0,22.0705,22.0789,22.02,22.0368,128400.0
2013-12-11 11:20:00,26.2,26.2,26.17,26.18,130400.0,22.0452,22.0452,22.02,22.0284,130400.0
2013-12-11 11:30:00,26.18,26.18,26.15,26.16,184800.0,22.0284,22.0284,22.0031,22.0116,184800.0
2013-12-11 11:40:00,26.15,26.17,26.12,26.15,142000.0,22.0031,22.02,21.9779,22.0031,142000.0
2013-12-11 11:50:00,26.14,26.18,26.11,26.18,113600.0,21.9947,22.0284,21.9695,22.0284,113600.0
2013-12-11 12:00:00,26.18,26.18,26.11,26.14,66400.0,22.0284,22.0284,21.9695,21.9947,66400.0
2013-12-11 12:10:00,26.13,26.13,26.09,26.09,64000.0,21.9863,21.9863,21.9527,21.9527,64000.0
2013-12-11 12:20:00,26.1,26.1,26.05,26.05,85200.0,21.9611,21.9611,21.919,21.919,85200.0
2013-12-11 12:30:00,26.05,26.08,26.04,26.07,62000.0,21.919,21.9442,21.9106,21.9358,62000.0
2013-12-11 12:40:00,26.08,26.09,26.06,26.09,42000.0,21.9442,21.9527,21.9274,21.9527,42000.0
2013-12-11 12:50:00,26.08,26.09,26.07,26.08,35600.0,21.9442,21.9527,21.9358,21.9442,35600.0
2013-12-11 13:00:00,26.08,26.12,26.07,26.11,34800.0,21.9442,21.9779,21.9358,21.9695,34800.0
2013-12-11 13:10:00,26.11,26.13,26.1,26.11,45600.0,21.9695,21.9863,21.9611,21.9695,45600.0
2013-12-11 13:20:00,26.11,26.11,26.08,26.09,93200.0,21.9695,21.9695,21.9442,21.9527,93200.0
2013-12-11 13:30:00,26.09,26.16,26.09,26.15,170800.0,21.9527,22.0116,21.9527,22.0031,170800.0
2013-12-11 13:40:00,26.15,26.18,26.15,26.17,191600.0,22.0031,22.0284,22.0031,22.02,191600.0
2013-12-11 13:50:00,26.18,26.19,26.16,26.19,209200.0,22.0284,22.0368,22.0116,22.0368,209200.0
2013-12-11 14:00:00,26.18,26.18,26.12,26.14,162800.0,22.0284,22.0284,21.9779,21.9947,162800.0
2013-12-11 14:10:00,26.13,26.14,26.07,26.09,54000.0,21.9863,21.9947,21.9358,21.9527,54000.0
2013-12-11 14:20:00,26.09,26.12,26.08,26.12,52000.0,21.9527,21.9779,21.9442,21.9779,52000.0
2013-12-11 14:30:00,26.12,26.12,26.09,26.11,60400.0,21.9779,21.9779,21.9527,21.9695,60400.0
2013-12-11 14:40:00,26.11,26.13,26.09,26.12,71200.0,21.9695,21.9863,21.9527,21.9779,71200.0
2013-12-11 14:50:00,26.12,26.12,26.08,26.09,84800.0,21.9779,21.9779,21.9442,21.9527,84800.0
2013-12-11 15:00:00,26.09,26.1,26.07,26.09,99200.0,21.9527,21.9611,21.9358,21.9527,99200.0
2013-12-11 15:10:00,26.09,26.09,26.05,26.06,84000.0,21.9527,21.9527,21.919,21.9274,84000.0
2013-12-11 15:20:00,26.06,26.06,26.02,26.04,134800.0,21.9274,21.9274,21.8938,21.9106,134800.0
2013-12-11 15:30:00,26.03,26.07,26.03,26.03,110800.0,21.9022,21.9358,21.9022,21.9022,110800.0
2013-12-11 15:40:00,26.04,26.05,26.0,26.04,124800.0,21.9106,21.919,21.8769,21.9106,124800.0
2013-12-11 15:50:00,26.03,26.08,26.01,26.07,277600.0,21.9022,21.9442,21.8853,21.9358,277600.0
2013-12-12 09:30:00,26.11,26.13,26.08,26.1,248000.0,21.9695,21.9863,21.9442,21.9611,248000.0
2013-12-12 09:40:00,26.1,26.11,26.05,26.05,92000.0,21.9611,21.9695,21.919,21.919,92000.0
2013-12-12 09:50:00,26.05,26.09,26.05,26.06,136000.0,21.919,21.9527,21.919,21.9274,136000.0
2013-12-12 10:00:00,26.06,26.1,26.05,26.09,128400.0,21.9274,21.9611,21.919,21.9527,128400.0
2013-12-12 10:10:00,26.07,26.1,26.05,26.05,111600.0,21.9358,21.9611,21.919,21.919,111600.0
2013-12-12 10:20:00,26.05,26.07,26.04,26.06,88400.0,21.919,21.9358,21.9106,21.9274,88400.0
2013-12-12 10:30:00,26.06,26.1,26.05,26.1,64800.0,21.9274,21.9611,21.919,21.9611,64800.0
2013-12-12 10:40:00,26.1,26.15,26.09,26.14,112400.0,21.9611,22.0031,21.9527,21.9947,112400.0
2013-12-12 10:50:00,26.14,26.16,26.1,26.13,84400.0,21.9947,22.0116,21.9611,21.9863,84400.0
2013-12-12 11:00:00,26.12,26.17,26.12,26.17,45200.0,21.9779,22.02,21.9779,22.02,45200.0
2013-12-12 11:10:00,26.17,26.18,26.15,26.16,114400.0,22.02,22.0284,22.0031,22.0116,114400.0
2013-12-12 11:20:00,26.17,26.17,26.11,26.13,66400.0,22.02,22.02,21.9695,21.9863,66400.0
2013-12-12 11:30:00,26.13,26.16,26.13,26.16,112000.0,21.9863,22.0116,21.9863,22.0116,112000.0
2013-12-12 11:40:00,26.15,26.17,26.14,26.16,72000.0,22.0031,22.02,21.9947,22.0116,72000.0
2013-12-12 11:50:00,26.15,26.18,26.15,26.16,68400.0,22.0031,22.0284,22.0031,22.0116,68400.0
2013-12-12 12:00:00,26.16,26.16,26.12,26.13,119600.0,22.0116,22.0116,21.9779,21.9863,119600.0
2013-12-12 12:10:00,26.13,26.15,26.1,26.11,89200.0,21.9863,22.0031,21.9611,21.9695,89200.0
2013-12-12 12:20:00,26.11,26.11,26.04,26.06,74800.0,21.9695,21.9695,21.9106,21.9274,74800.0
2013-12-12 12:30:00,26.06,26.07,26.05,26.06,58800.0,21.9274,21.9358,21.919,21.9274,58800.0
2013-12-12 12:40:00,26.07,26.08,26.05,26.07,89200.0,21.9358,21.9442,21.919,21.9358,89200.0
2013-12-12 12:50:00,26.07,26.08,26.06,26.08,92000.0,21.9358,21.9442,21.9274,21.9442,92000.0
2013-12-12 13:00:00,26.08,26.11,26.08,26.1,65600.0,21.9442,21.9695,21.9442,21.9611,65600.0
2013-12-12 13:10:00,26.1,26.12,26.1,26.11,57600.0,21.9611,21.9779,21.9611,21.9695,57600.0
2013-12-12 13:20:00,26.11,26.12,26.1,26.11,38800.0,21.9695,21.9779,21.9611,21.9695,38800.0
2013-12-12 13:30:00,26.11,26.14,26.11,26.14,65200.0,21.9695,21.9947,21.9695,21.9947,65200.0
2013-12-12 13:40:00,26.14,26.16,26.13,26.15,64400.0,21.9947,22.0116,21.9863,22.0031,64400.0
2013-12-12 13:50:00,26.15,26.16,26.14,26.16,44800.0,22.0031,22.0116,21.9947,22.0116,44800.0
2013-12-12 14:00:00,26.16,26.22,26.16,26.21,77200.0,22.0116,22.062,22.0116,22.0536,77200.0
2013-12-12 14:10:00,26.21,26.23,26.2,26.21,45600.0,22.0536,22.0705,22.0452,22.0536,45600.0
2013-12-12 14:20:00,26.21,26.23,26.2,26.22,41600.0,22.0536,22.0705,22.0452,22.062,41600.0
2013-12-12 14:30:00,26.22,26.22,26.19,26.19,71600.0,22.062,22.062,22.0368,22.0368,71600.0
2013-12-12 14:40:00,26.2,26.21,26.19,26.2,49200.0,22.0452,22.0536,22.0368,22.0452,49200.0
2013-12-12 14:50:00,26.19,26.24,26.19,26.23,57600.0,22.0368,22.0789,22.0368,22.0705,57600.0
2013-12-12 15:00:00,26.23,26.23,26.2,26.21,64000.0,22.0705,22.0705,22.0452,22.0536,64000.0
2013-12-12 15:10:00,26.21,26.23,26.2,26.2,58400.0,22.0536,22.0705,22.0452,22.0452,58400.0
2013-12-12 15:20:00,26.2,26.23,26.2,26.22,54800.0,22.0452,22.0705,22.0452,22.062,54800.0
2013-12-12 15:30:00,26.21,26.22,26.19,26.19,58000.0,22.0536,22.062,22.0368,22.0368,58000.0
2013-12-12 15:40:00,26.19,26.2,26.17,26.18,71200.0,22.0368,22.0452,22.02,22.0284,71200.0
2013-12-12 15:50:00,26.17,26.17,26.09,26.11,142400.0,22.02,22.02,21.9527,21.9695,142400.0
2013-12-13 09:30:00,26.16,26.29,26.16,26.26,142000.0,22.0116,22.1209,22.0116,22.0957,142000.0
2013-12-13 09:40:00,26.27,26.27,26.17,26.19,82000.0,22.1041,22.1041,22.02,22.0368,82000.0
2013-12-13 09:50:00,26.18,26.23,26.16,26.17,57600.0,22.0284,22.0705,22.0116,22.02,57600.0
2013-12-13 10:00:00,26.19,26.22,26.18,26.2,70800.0,22.0368,22.062,22.0284,22.0452,70800.0
2013-12-13 10:10:00,26.19,26.21,26.13,26.13,39600.0,22.0368,22.0536,21.9863,21.9863,39600.0
2013-12-13 10:20:00,26.13,26.15,26.11,26.14,44800.0,21.9863,22.0031,21.9695,21.9947,44800.0
2013-12-13 10:30:00,26.14,26.17,26.13,26.16,52400.0,21.9947,22.02,21.9863,22.0116,52400.0
2013-12-13 10:40:00,26.16,26.16,26.11,26.11,30800.0,22.0116,22.0116,21.9695,21.9695,30800.0
2013-12-13 10:50:00,26.12,26.14,26.11,26.11,31200.0,21.9779,21.9947,21.9695,21.9695,31200.0
2013-12-13 11:00:00,26.11,26.13,26.05,26.09,61200.0,21.9695,21.9863,21.919,21.9527,61200.0
2013-12-13 11:10:00,26.09,26.16,26.08,26.14,52400.0,21.9527,22.0116,21.9442,21.9947,52400.0
2013-12-13 11:20:00,26.14,26.15,26.09,26.1,47200.0,21.9947,22.0031,21.9527,21.9611,47200.0
2013-12-13 11:30:00,26.09,26.12,26.08,26.09,500400.0,21.9527,21.9779,21.9442,21.9527,500400.0
2013-12-13 11:40:00,26.1,26.15,26.1,26.11,23600.0,21.9611,22.0031,21.9611,21.9695,23600.0
2013-12-13 11:50:00,26.11,26.14,26.11,26.14,47200.0,21.9695,21.9947,21.9695,21.9947,47200.0
2013-12-13 12:00:00,26.13,26.15,26.13,26.13,24400.0,21.9863,22.0031,21.9863,21.9863,24400.0
2013-12-13 12:10:00,26.13,26.2,26.13,26.2,58800.0,21.9863,22.0452,21.9863,22.0452,58800.0
2013-12-13 12:20:00,26.2,26.23,26.2,26.23,58000.0,22.0452,22.0705,22.0452,22.0705,58000.0
2013-12-13 12:30:00,26.24,26.24,26.2,26.23,55600.0,22.0789,22.0789,22.0452,22.0705,55600.0
2013-12-13 12:40:00,26.24,26.24,26.21,26.22,38800.0,22.0789,22.0789,22.0536,22.062,38800.0
2013-12-13 12:50:00,26.22,26.27,26.22,26.27,35600.0,22.062,22.1041,22.062,22.1041,35600.0
2013-12-13 13:00:00,26.27,26.3,26.26,26.28,33600.0,22.1041,22.1294,22.0957,22.1125,33600.0
2013-12-13 13:10:00,26.27,26.28,26.26,26.27,22000.0,22.1041,22.1125,22.0957,22.1041,22000.0
2013-12-13 13:20:00,26.27,26.27,26.24,26.26,17200.0,22.1041,22.1041,22.0789,22.0957,17200.0
2013-12-13 13:30:00,26.26,26.29,26.23,26.29,58800.0,22.0957,22.1209,22.0705,22.1209,58800.0
2013-12-13 13:40:00,26.29,26.29,26.25,26.27,28800.0,22.1209,22.1209,22.0873,22.1041,28800.0
2013-12-13 13:50:00,26.28,26.28,26.23,26.24,47200.0,22.1125,22.1125,22.0705,22.0789,47200.0
2013-12-13 14:00:00,26.23,26.25,26.18,26.18,34800.0,22.0705,22.0873,22.0284,22.0284,34800.0
2013-12-13 14:10:00,26.18,26.19,26.14,26.16,48000.0,22.0284,22.0368,21.9947,22.0116,48000.0
2013-12-13 14:20:00,26.16,26.17,26.13,26.16,63200.0,22.0116,22.02,21.9863,22.0116,63200.0
2013-12-13 14:30:00,26.16,26.19,26.15,26.19,40000.0,22.0116,22.0368,22.0031,22.0368,40000.0
2013-12-13 14:40:00,26.19,26.23,26.18,26.22,50800.0,22.0368,22.0705,22.0284,22.062,50800.0
2013-12-13 14:50:00,26.22,26.24,26.22,26.23,31200.0,22.062,22.0789,22.062,22.0705,31200.0
2013-12-13 15:00:00,26.23,26.26,26.23,26.25,126400.0,22.0705,22.0957,22.0705,22.0873,126400.0
2013-12-13 15:10:00,26.25,26.26,26.24,26.25,108800.0,22.0873,22.0957,22.0789,22.0873,108800.0
2013-12-13 15:20:00,26.25,26.29,26.25,26.27,90800.0,22.0873,22.1209,22.0873,22.1041,90800.0
2013-12-13 15:30:00,26.26,26.29,26.22,26.23,84800.0,22.0957,22.1209,22.062,22.0705,84800.0
2013-12-13 15:40:00,26.22,26.26,26.22,26.25,97200.0,22.062,22.0957,22.062,22.0873,97200.0
2013-12-13 15:50:00,26.26,26.27,26.19,26.2,311600.0,22.0957,22.1041,22.0368,22.0452,311600.0
2013-12-16 09:30:00,26.27,26.41,26.27,26.4,232800.0,22.1041,22.2219,22.1041,22.2135,232800.0
2013-12-16 09:40:00,26.4,26.46,26.38,26.45,105600.0,22.2135,22.264,22.1967,22.2556,105600.0
2013-12-16 09:50:00,26.45,26.5,26.45,26.49,129200.0,22.2556,22.2976,22.2556,22.2892,129200.0
2013-12-16 10:00:00,26.5,26.5,26.46,26.47,28800.0,22.2976,22.2976,22.264,22.2724,28800.0
2013-12-16 10:10:00,26.46,26.47,26.44,26.46,103600.0,22.264,22.2724,22.2472,22.264,103600.0
2013-12-16 10:20:00,26.46,26.47,26.42,26.45,109600.0,22.264,22.2724,22.2303,22.2556,109600.0
2013-12-16 10:30:00,26.46,26.47,26.42,26.42,424800.0,22.264,22.2724,22.2303,22.2303,424800.0
2013-12-16 10:40:00,26.42,26.45,26.41,26.43,274400.0,22.2303,22.2556,22.2219,22.2387,274400.0
2013-12-16 10:50:00,26.44,26.45,26.43,26.43,48800.0,22.2472,22.2556,22.2387,22.2387,48800.0
2013-12-16 11:00:00,26.43,26.43,26.38,26.39,238800.0,22.2387,22.2387,22.1967,22.2051,238800.0
2013-12-16 11:10:00,26.39,26.43,26.39,26.4,32400.0,22.2051,22.2387,22.2051,22.2135,32400.0
2013-12-16 11:20:00,26.41,26.45,26.4,26.45,226000.0,22.2219,22.2556,22.2135,22.2556,226000.0
2013-12-16 11:30:00,26.45,26.46,26.43,26.43,31600.0,22.2556,22.264,22.2387,22.2387,31600.0
2013-12-16 11:40:00,26.45,26.48,26.43,26.47,48400.0,22.2556,22.2808,22.2387,22.2724,48400.0
2013-12-16 11:50:00,26.46,26.47,26.45,26.47,21600.0,22.264,22.2724,22.2556,22.2724,21600.0
2013-12-16 12:00:00,26.46,26.48,26.45,26.48,51600.0,22.264,22.2808,22.2556,22.2808,51600.0
2013-12-16 12:10:00,26.48,26.49,26.46,26.47,28800.0,22.2808,22.2892,22.264,22.2724,28800.0
2013-12-16 12:20:00,26.47,26.49,26.46,26.48,24000.0,22.2724,22.2892,22.264,22.2808,24000.0
2013-12-16 12:30:00,26.48,26.48,26.47,26.48,27600.0,22.2808,22.2808,22.2724,22.2808,27600.0
2013-12-16 12:40:00,26.47,26.48,26.46,26.47,27200.0,22.2724,22.2808,22.264,22.2724,27200.0
2013-12-16 12:50:00,26.47,26.48,26.46,26.46,19600.0,22.2724,22.2808,22.264,22.264,19600.0
2013-12-16 13:00:00,26.47,26.47,26.42,26.45,42400.0,22.2724,22.2724,22.2303,22.2556,42400.0
2013-12-16 13:10:00,26.45,26.46,26.43,26.43,26000.0,22.2556,22.264,22.2387,22.2387,26000.0
2013-12-16 13:20:00,26.43,26.47,26.42,26.47,47200.0,22.2387,22.2724,22.2303,22.2724,47200.0
2013-12-16 13:30:00,26.46,26.47,26.46,26.46,27200.0,22.264,22.2724,22.264,22.264,27200.0
2013-12-16 13:40:00,26.46,26.47,26.44,26.46,36000.0,22.264,22.2724,22.2472,22.264,36000.0
2013-12-16 13:50:00,26.46,26.5,26.46,26.5,49200.0,22.264,22.2976,22.264,22.2976,49200.0
2013-12-16 14:00:00,26.49,26.53,26.49,26.53,64800.0,22.2892,22.3229,22.2892,22.3229,64800.0
2013-12-16 14:10:00,26.53,26.55,26.53,26.54,89600.0,22.3229,22.3397,22.3229,22.3313,89600.0
2013-12-16 14:20:00,26.53,26.54,26.52,26.52,58000.0,22.3229,22.3313,22.3145,22.3145,58000.0
2013-12-16 14:30:00,26.53,26.53,26.5,26.52,48400.0,22.3229,22.3229,22.2976,22.3145,48400.0
2013-12-16 14:40:00,26.52,26.53,26.52,26.52,95600.0,22.3145,22.3229,22.3145,22.3145,95600.0
2013-12-16 14:50:00,26.52,26.54,26.51,26.53,108400.0,22.3145,22.3313,22.306,22.3229,108400.0
2013-12-16 15:00:00,26.54,26.54,26.51,26.53,102400.0,22.3313,22.3313,22.306,22.3229,102400.0
2013-12-16 15:10:00,26.53,26.54,26.51,26.52,55600.0,22.3229,22.3313,22.306,22.3145,55600.0
2013-12-16 15:20:00,26.52,26.53,26.5,26.52,55600.0,22.3145,22.3229,22.2976,22.3145,55600.0
2013-12-16 15:30:00,26.51,26.52,26.5,26.5,75200.0,22.306,22.3145,22.2976,22.2976,75200.0
2013-12-16 15:40:00,26.5,26.53,26.5,26.52,116800.0,22.2976,22.3229,22.2976,22.3145,116800.0
2013-12-16 15:50:00,26.52,26.53,26.48,26.51,170000.0,22.3145,22.3229,22.2808,22.306,170000.0
2013-12-17 09:30:00,26.53,26.62,26.41,26.41,175200.0,22.3229,22.3986,22.2219,22.2219,175200.0
2013-12-17 09:40:00,26.41,26.43,26.39,26.41,326000.0,22.2219,22.2387,22.2051,22.2219,326000.0
2013-12-17 09:50:00,26.41,26.47,26.39,26.46,246400.0,22.2219,22.2724,22.2051,22.264,246400.0
2013-12-17 10:00:00,26.47,26.48,26.43,26.46,56000.0,22.2724,22.2808,22.2387,22.264,56000.0
2013-12-17 10:10:00,26.46,26.5,26.43,26.44,126400.0,22.264,22.2976,22.2387,22.2472,126400.0
2013-12-17 10:20:00,26.43,26.45,26.43,26.43,108000.0,22.2387,22.2556,22.2387,22.2387,108000.0
2013-12-17 10:30:00,26.43,26.46,26.4,26.45,100800.0,22.2387,22.264,22.2135,22.2556,100800.0
2013-12-17 10:40:00,26.46,26.46,26.38,26.38,143200.0,22.264,22.264,22.1967,22.1967,143200.0
2013-12-17 10:50:00,26.39,26.39,26.36,26.38,271200.0,22.2051,22.2051,22.1798,22.1967,271200.0
2013-12-17 11:00:00,26.37,26.38,26.34,26.37,75200.0,22.1883,22.1967,22.163,22.1883,75200.0
2013-12-17 11:10:00,26.36,26.38,26.35,26.36,62000.0,22.1798,22.1967,22.1714,22.1798,62000.0
2013-12-17 11:20:00,26.37,26.37,26.32,26.32,42400.0,22.1883,22.1883,22.1462,22.1462,42400.0
2013-12-17 11:30:00,26.33,26.35,26.32,26.35,40000.0,22.1546,22.1714,22.1462,22.1714,40000.0
2013-12-17 11:40:00,26.35,26.39,26.35,26.38,24000.0,22.1714,22.2051,22.1714,22.1967,24000.0
2013-12-17 11:50:00,26.39,26.4,26.36,26.37,86800.0,22.2051,22.2135,22.1798,22.1883,86800.0
2013-12-17 12:00:00,26.36,26.4,26.36,26.39,43600.0,22.1798,22.2135,22.1798,22.2051,43600.0
2013-12-17 12:10:00,26.39,26.41,26.38,26.4,40000.0,22.2051,22.2219,22.1967,22.2135,40000.0
2013-12-17 12:20:00,26.41,26.42,26.39,26.4,67600.0,22.2219,22.2303,22.2051,22.2135,67600.0
2013-12-17 12:30:00,26.41,26.42,26.4,26.4,33200.0,22.2219,22.2303,22.2135,22.2135,33200.0
2013-12-17 12:40:00,26.4,26.42,26.4,26.42,36400.0,22.2135,22.2303,22.2135,22.2303,36400.0
2013-12-17 12:50:00,26.43,26.44,26.42,26.43,54400.0,22.2387,22.2472,22.2303,22.2387,54400.0
2013-12-17 13:00:00,26.43,26.45,26.43,26.44,40800.0,22.2387,22.2556,22.2387,22.2472,40800.0
2013-12-17 13:10:00,26.44,26.48,26.44,26.47,68000.0,22.2472,22.2808,22.2472,22.2724,68000.0
2013-12-17 13:20:00,26.47,26.49,26.45,26.45,61600.0,22.2724,22.2892,22.2556,22.2556,61600.0
2013-12-17 13:30:00,26.47,26.47,26.46,26.47,64800.0,22.2724,22.2724,22.264,22.2724,64800.0
2013-12-17 13:40:00,26.47,26.48,26.44,26.44,168000.0,22.2724,22.2808,22.2472,22.2472,168000.0
2013-12-17 13:50:00,26.44,26.45,26.43,26.44,62400.0,22.2472,22.2556,22.2387,22.2472,62400.0
2013-12-17 14:00:00,26.44,26.47,26.43,26.47,72000.0,22.2472,22.2724,22.2387,22.2724,72000.0
2013-12-17 14:10:00,26.48,26.5,26.47,26.48,87600.0,22.2808,22.2976,22.2724,22.2808,87600.0
2013-12-17 14:20:00,26.48,26.5,26.48,26.48,58800.0,22.2808,22.2976,22.2808,22.2808,58800.0
2013-12-17 14:30:00,26.49,26.49,26.44,26.45,58400.0,22.2892,22.2892,22.2472,22.2556,58400.0
2013-12-17 14:40:00,26.45,26.48,26.45,26.47,50000.0,22.2556,22.2808,22.2556,22.2724,50000.0
2013-12-17 14:50:00,26.46,26.47,26.45,26.46,70800.0,22.264,22.2724,22.2556,22.264,70800.0
2013-12-17 15:00:00,26.46,26.47,26.45,26.46,866800.0,22.264,22.2724,22.2556,22.264,866800.0
2013-12-17 15:10:00,26.45,26.47,26.45,26.47,210000.0,22.2556,22.2724,22.2556,22.2724,210000.0
2013-12-17 15:20:00,26.47,26.49,26.47,26.48,172800.0,22.2724,22.2892,22.2724,22.2808,172800.0
2013-12-17 15:30:00,26.49,26.5,26.47,26.49,62800.0,22.2892,22.2976,22.2724,22.2892,62800.0
2013-12-17 15:40:00,26.48,26.49,26.46,26.48,240400.0,22.2808,22.2892,22.264,22.2808,240400.0
2013-12-17 15:50:00,26.47,26.49,26.46,26.47,249200.0,22.2724,22.2892,22.264,22.2724,249200.0
2013-12-18 09:30:00,26.49,26.52,26.39,26.48,304400.0,22.2892,22.3145,22.2051,22.2808,304400.0
2013-12-18 09:40:00,26.48,26.55,26.48,26.54,51600.0,22.2808,22.3397,22.2808,22.3313,51600.0
2013-12-18 09:50:00,26.53,26.54,26.48,26.49,120000.0,22.3229,22.3313,22.2808,22.2892,120000.0
2013-12-18 10:00:00,26.48,26.54,26.47,26.54,225600.0,22.2808,22.3313,22.2724,22.3313,225600.0
2013-12-18 10:10:00,26.54,26.54,26.52,26.52,28800.0,22.3313,22.3313,22.3145,22.3145,28800.0
2013-12-18 10:20:00,26.53,26.54,26.51,26.54,56800.0,22.3229,22.3313,22.306,22.3313,56800.0
2013-12-18 10:30:00,26.54,26.58,26.53,26.56,55600.0,22.3313,22.3649,22.3229,22.3481,55600.0
2013-12-18 10:40:00,26.55,26.56,26.5,26.51,47600.0,22.3397,22.3481,22.2976,22.306,47600.0
2013-12-18 10:50:00,26.51,26.52,26.47,26.52,45600.0,22.306,22.3145,22.2724,22.3145,45600.0
2013-12-18 11:00:00,26.52,26.54,26.52,26.53,40800.0,22.3145,22.3313,22.3145,22.3229,40800.0
2013-12-18 11:10:00,26.54,26.54,26.52,26.52,25200.0,22.3313,22.3313,22.3145,22.3145,25200.0
2013-12-18 11:20:00,26.52,26.52,26.5,26.5,96000.0,22.3145,22.3145,22.2976,22.2976,96000.0
2013-12-18 11:30:00,26.5,26.51,26.48,26.49,18800.0,22.2976,22.306,22.2808,22.2892,18800.0
2013-12-18 11:40:00,26.48,26.49,26.41,26.41,87600.0,22.2808,22.2892,22.2219,22.2219,87600.0
2013-12-18 11:50:00,26.42,26.43,26.4,26.43,47600.0,22.2303,22.2387,22.2135,22.2387,47600.0
2013-12-18 12:00:00,26.43,26.43,26.41,26.43,26400.0,22.2387,22.2387,22.2219,22.2387,26400.0
2013-12-18 12:10:00,26.42,26.46,26.42,26.44,37200.0,22.2303,22.264,22.2303,22.2472,37200.0
2013-12-18 12:20:00,26.45,26.47,26.45,26.47,24400.0,22.2556,22.2724,22.2556,22.2724,24400.0
2013-12-18 12:30:00,26.47,26.48,26.43,26.45,59200.0,22.2724,22.2808,22.2387,22.2556,59200.0
2013-12-18 12:40:00,26.45,26.45,26.43,26.43,28800.0,22.2556,22.2556,22.2387,22.2387,28800.0
2013-12-18 12:50:00,26.43,26.43,26.41,26.41,89600.0,22.2387,22.2387,22.2219,22.2219,89600.0
2013-12-18 13:00:00,26.4,26.41,26.38,26.4,80400.0,22.2135,22.2219,22.1967,22.2135,80400.0
2013-12-18 13:10:00,26.4,26.4,26.34,26.37,58400.0,22.2135,22.2135,22.163,22.1883,58400.0
2013-12-18 13:20:00,26.37,26.41,26.36,26.4,66800.0,22.1883,22.2219,22.1798,22.2135,66800.0
2013-12-18 13:30:00,26.4,26.4,26.36,26.38,60400.0,22.2135,22.2135,22.1798,22.1967,60400.0
2013-12-18 13:40:00,26.37,26.38,26.37,26.38,18800.0,22.1883,22.1967,22.1883,22.1967,18800.0
2013-12-18 13:50:00,26.38,26.42,26.38,26.42,52400.0,22.1967,22.2303,22.1967,22.2303,52400.0
2013-12-18 14:00:00,26.4,26.73,26.25,26.69,507600.0,22.2135,22.4912,22.0873,22.4575,507600.0
2013-12-18 14:10:00,26.69,26.69,26.59,26.64,376000.0,22.4575,22.4575,22.3734,22.4154,376000.0
2013-12-18 14:20:00,26.62,26.69,26.61,26.66,106800.0,22.3986,22.4575,22.3902,22.4323,106800.0
2013-12-18 14:30:00,26.66,26.76,26.64,26.75,60000.0,22.4323,22.5164,22.4154,22.508,60000.0
2013-12-18 14:40:00,26.75,26.75,26.67,26.67,86800.0,22.508,22.508,22.4407,22.4407,86800.0
2013-12-18 14:50:00,26.68,26.69,26.65,26.69,52800.0,22.4491,22.4575,22.4238,22.4575,52800.0
2013-12-18 15:00:00,26.68,26.7,26.67,26.68,187200.0,22.4491,22.4659,22.4407,22.4491,187200.0
2013-12-18 15:10:00,26.68,26.74,26.68,26.73,103600.0,22.4491,22.4996,22.4491,22.4912,103600.0
2013-12-18 15:20:00,26.74,26.75,26.69,26.71,149600.0,22.4996,22.508,22.4575,22.4743,149600.0
2013-12-18 15:30:00,26.71,26.76,26.71,26.76,104000.0,22.4743,22.5164,22.4743,22.5164,104000.0
2013-12-18 15:40:00,26.76,26.8,26.75,26.76,194400.0,22.5164,22.5501,22.508,22.5164,194400.0
2013-12-18 15:50:00,26.76,26.81,26.75,26.81,231200.0,22.5164,22.5585,22.508,22.5585,231200.0
2013-12-19 09:30:00,26.79,26.81,26.72,26.74,484400.0,22.5416,22.5585,22.4827,22.4996,484400.0
2013-12-19 09:40:00,26.74,26.75,26.68,26.7,653200.0,22.4996,22.508,22.4491,22.4659,653200.0
2013-12-19 09:50:00,26.7,26.73,26.68,26.72,354000.0,22.4659,22.4912,22.4491,22.4827,354000.0
2013-12-19 10:00:00,26.71,26.73,26.66,26.68,308800.0,22.4743,22.4912,22.4323,22.4491,308800.0
2013-12-19 10:10:00,26.68,26.7,26.65,26.68,337200.0,22.4491,22.4659,22.4238,22.4491,337200.0
2013-12-19 10:20:00,26.68,26.71,26.67,26.7,275600.0,22.4491,22.4743,22.4407,22.4659,275600.0
2013-12-19 10:30:00,26.71,26.72,26.66,26.67,224000.0,22.4743,22.4827,22.4323,22.4407,224000.0
2013-12-19 10:40:00,26.67,26.73,26.67,26.71,73200.0,22.4407,22.4912,22.4407,22.4743,73200.0
2013-12-19 10:50:00,26.7,26.71,26.67,26.68,42400.0,22.4659,22.4743,22.4407,22.4491,42400.0
2013-12-19 11:00:00,26.68,26.71,26.67,26.71,63600.0,22.4491,22.4743,22.4407,22.4743,63600.0
2013-12-19 11:10:00,26.7,26.71,26.68,26.68,122400.0,22.4659,22.4743,22.4491,22.4491,122400.0
2013-12-19 11:20:00,26.68,26.69,26.65,26.67,127600.0,22.4491,22.4575,22.4238,22.4407,127600.0
2013-12-19 11:30:00,26.68,26.7,26.68,26.69,62400.0,22.4491,22.4659,22.4491,22.4575,62400.0
2013-12-19 11:40:00,26.69,26.7,26.67,26.68,62000.0,22.4575,22.4659,22.4407,22.4491,62000.0
2013-12-19 11:50:00,26.68,26.69,26.67,26.67,49200.0,22.4491,22.4575,22.4407,22.4407,49200.0
2013-12-19 12:00:00,26.67,26.67,26.61,26.62,81600.0,22.4407,22.4407,22.3902,22.3986,81600.0
2013-12-19 12:10:00,26.63,26.64,26.62,26.64,45200.0,22.407,22.4154,22.3986,22.4154,45200.0
2013-12-19 12:20:00,26.64,26.66,26.63,26.63,32000.0,22.4154,22.4323,22.407,22.407,32000.0
2013-12-19 12:30:00,26.63,26.63,26.61,26.61,84800.0,22.407,22.407,22.3902,22.3902,84800.0
2013-12-19 12:40:00,26.61,26.64,26.61,26.63,35200.0,22.3902,22.4154,22.3902,22.407,35200.0
2013-12-19 12:50:00,26.63,26.65,26.62,26.64,67200.0,22.407,22.4238,22.3986,22.4154,67200.0
2013-12-19 13:00:00,26.64,26.65,26.62,26.64,60000.0,22.4154,22.4238,22.3986,22.4154,60000.0
2013-12-19 13:10:00,26.64,26.68,26.64,26.68,56800.0,22.4154,22.4491,22.4154,22.4491,56800.0
2013-12-19 13:20:00,26.67,26.68,26.66,26.67,26800.0,22.4407,22.4491,22.4323,22.4407,26800.0
2013-12-19 13:30:00,26.66,26.67,26.65,26.65,52800.0,22.4323,22.4407,22.4238,22.4238,52800.0
2013-12-19 13:40:00,26.66,26.68,26.64,26.65,94800.0,22.4323,22.4491,22.4154,22.4238,94800.0
2013-12-19 13:50:00,26.65,26.66,26.64,26.65,129200.0,22.4238,22.4323,22.4154,22.4238,129200.0
2013-12-19 14:00:00,26.64,26.66,26.64,26.64,23200.0,22.4154,22.4323,22.4154,22.4154,23200.0
2013-12-19 14:10:00,26.65,26.65,26.63,26.63,40800.0,22.4238,22.4238,22.407,22.407,40800.0
2013-12-19 14:20:00,26.63,26.63,26.59,26.61,62800.0,22.407,22.407,22.3734,22.3902,62800.0
2013-12-19 14:30:00,26.61,26.62,26.6,26.61,40000.0,22.3902,22.3986,22.3818,22.3902,40000.0
2013-12-19 14:40:00,26.61,26.62,26.6,26.6,90000.0,22.3902,22.3986,22.3818,22.3818,90000.0
2013-12-19 14:50:00,26.6,26.6,26.58,26.6,79200.0,22.3818,22.3818,22.3649,22.3818,79200.0
2013-12-19 15:00:00,26.6,26.62,26.59,26.6,112400.0,22.3818,22.3986,22.3734,22.3818,112400.0
2013-12-19 15:10:00,26.59,26.62,26.59,26.61,150000.0,22.3734,22.3986,22.3734,22.3902,150000.0
2013-12-19 15:20:00,26.61,26.62,26.57,26.57,154000.0,22.3902,22.3986,22.3565,22.3565,154000.0
2013-12-19 15:30:00,26.58,26.6,26.56,26.59,236800.0,22.3649,22.3818,22.3481,22.3734,236800.0
2013-12-19 15:40:00,26.59,26.61,26.56,26.57,162000.0,22.3734,22.3902,22.3481,22.3565,162000.0
2013-12-19 15:50:00,26.56,26.61,26.55,26.58,278400.0,22.3481,22.3902,22.3397,22.3649,278400.0
2013-12-20 09:30:00,26.61,26.72,26.61,26.7,97600.0,22.3902,22.4827,22.3902,22.4659,97600.0
2013-12-20 09:40:00,26.7,26.73,26.69,26.7,64000.0,22.4659,22.4912,22.4575,22.4659,64000.0
2013-12-20 09:50:00,26.71,26.72,26.69,26.7,90400.0,22.4743,22.4827,22.4575,22.4659,90400.0
2013-12-20 10:00:00,26.71,26.72,26.68,26.71,182800.0,22.4743,22.4827,22.4491,22.4743,182800.0
2013-12-20 10:10:00,26.71,26.75,26.7,26.75,38400.0,22.4743,22.508,22.4659,22.508,38400.0
2013-12-20 10:20:00,26.75,26.75,26.73,26.74,34400.0,22.508,22.508,22.4912,22.4996,34400.0
2013-12-20 10:30:00,26.74,26.78,26.74,26.78,158400.0,22.4996,22.5332,22.4996,22.5332,158400.0
2013-12-20 10:40:00,26.78,26.82,26.77,26.81,144000.0,22.5332,22.5669,22.5248,22.5585,144000.0
2013-12-20 10:50:00,26.81,26.83,26.79,26.79,130400.0,22.5585,22.5753,22.5416,22.5416,130400.0
2013-12-20 11:00:00,26.8,26.82,26.78,26.82,118400.0,22.5501,22.5669,22.5332,22.5669,118400.0
2013-12-20 11:10:00,26.82,26.83,26.81,26.83,127600.0,22.5669,22.5753,22.5585,22.5753,127600.0
2013-12-20 11:20:00,26.83,26.88,26.82,26.85,518400.0,22.5753,22.6174,22.5669,22.5921,518400.0
2013-12-20 11:30:00,26.87,26.93,26.87,26.93,110400.0,22.609,22.6594,22.609,22.6594,110400.0
2013-12-20 11:40:00,26.93,26.96,26.92,26.94,109200.0,22.6594,22.6847,22.651,22.6679,109200.0
2013-12-20 11:50:00,26.95,26.96,26.94,26.95,80000.0,22.6763,22.6847,22.6679,22.6763,80000.0
2013-12-20 12:00:00,26.95,26.96,26.94,26.95,161200.0,22.6763,22.6847,22.6679,22.6763,161200.0
2013-12-20 12:10:00,26.95,26.96,26.93,26.95,211200.0,22.6763,22.6847,22.6594,22.6763,211200.0
2013-12-20 12:20:00,26.95,26.98,26.95,26.97,87600.0,22.6763,22.7015,22.6763,22.6931,87600.0
2013-12-20 12:30:00,26.97,26.98,26.96,26.97,58400.0,22.6931,22.7015,22.6847,22.6931,58400.0
2013-12-20 12:40:00,26.97,26.97,26.95,26.97,111200.0,22.6931,22.6931,22.6763,22.6931,111200.0
2013-12-20 12:50:00,26.96,26.98,26.96,26.96,101600.0,22.6847,22.7015,22.6847,22.6847,101600.0
2013-12-20 13:00:00,26.96,26.98,26.96,26.97,98000.0,22.6847,22.7015,22.6847,22.6931,98000.0
2013-12-20 13:10:00,26.97,26.98,26.96,26.97,54000.0,22.6931,22.7015,22.6847,22.6931,54000.0
2013-12-20 13:20:00,26.98,27.0,26.97,26.99,97600.0,22.7015,22.7183,22.6931,22.7099,97600.0
2013-12-20 13:30:00,26.99,27.0,26.98,27.0,233200.0,22.7099,22.7183,22.7015,22.7183,233200.0
2013-12-20 13:40:00,27.0,27.0,26.98,26.99,51600.0,22.7183,22.7183,22.7015,22.7099,51600.0
2013-12-20 13:50:00,26.99,27.03,26.99,27.03,104000.0,22.7099,22.7436,22.7099,22.7436,104000.0
2013-12-20 14:00:00,27.03,27.05,27.03,27.04,152000.0,22.7436,22.7604,22.7436,22.752,152000.0
2013-12-20 14:10:00,27.04,27.06,27.03,27.06,254800.0,22.752,22.7688,22.7436,22.7688,254800.0
2013-12-20 14:20:00,27.06,27.06,27.04,27.05,120400.0,22.7688,22.7688,22.752,22.7604,120400.0
2013-12-20 14:30:00,27.05,27.06,27.04,27.05,109200.0,22.7604,22.7688,22.752,22.7604,109200.0
2013-12-20 14:40:00,27.04,27.07,27.04,27.05,138400.0,22.752,22.7772,22.752,22.7604,138400.0
2013-12-20 14:50:00,27.06,27.06,27.03,27.04,136000.0,22.7688,22.7688,22.7436,22.752,136000.0
2013-12-20 15:00:00,27.04,27.04,27.02,27.03,199600.0,22.752,22.752,22.7352,22.7436,199600.0
2013-12-20 15:10:00,27.03,27.07,27.03,27.04,182800.0,22.7436,22.7772,22.7436,22.752,182800.0
2013-12-20 15:20:00,27.04,27.06,27.04,27.06,196800.0,22.752,22.7688,22.752,22.7688,196800.0
2013-12-20 15:30:00,27.05,27.07,27.05,27.07,228800.0,22.7604,22.7772,22.7604,22.7772,228800.0
2013-12-20 15:40:00,27.07,27.08,27.06,27.07,271600.0,22.7772,22.7857,22.7688,22.7772,271600.0
2013-12-20 15:50:00,27.07,27.08,27.02,27.02,643200.0,22.7772,22.7857,22.7352,22.7352,643200.0
2013-12-23 09:30:00,27.09,27.13,27.03,27.06,222800.0,22.8675,22.9012,22.8168,22.8422,222800.0
2013-12-23 09:40:00,27.05,27.14,27.05,27.1,104800.0,22.8337,22.9097,22.8337,22.8759,104800.0
2013-12-23 09:50:00,27.1,27.11,27.06,27.06,134400.0,22.8759,22.8844,22.8422,22.8422,134400.0
2013-12-23 10:00:00,27.06,27.11,27.04,27.11,114800.0,22.8422,22.8844,22.8253,22.8844,114800.0
2013-12-23 10:10:00,27.11,27.14,27.1,27.11,217600.0,22.8844,22.9097,22.8759,22.8844,217600.0
2013-12-23 10:20:00,27.12,27.14,27.09,27.14,61200.0,22.8928,22.9097,22.8675,22.9097,61200.0
2013-12-23 10:30:00,27.14,27.16,27.11,27.11,74000.0,22.9097,22.9266,22.8844,22.8844,74000.0
2013-12-23 10:40:00,27.12,27.15,27.11,27.11,76000.0,22.8928,22.9181,22.8844,22.8844,76000.0
2013-12-23 10:50:00,27.11,27.12,27.1,27.11,56000.0,22.8844,22.8928,22.8759,22.8844,56000.0
2013-12-23 11:00:00,27.11,27.14,27.1,27.13,164400.0,22.8844,22.9097,22.8759,22.9012,164400.0
2013-12-23 11:10:00,27.13,27.14,27.13,27.13,54000.0,22.9012,22.9097,22.9012,22.9012,54000.0
2013-12-23 11:20:00,27.13,27.13,27.11,27.13,91200.0,22.9012,22.9012,22.8844,22.9012,91200.0
2013-12-23 11:30:00,27.14,27.15,27.12,27.14,74400.0,22.9097,22.9181,22.8928,22.9097,74400.0
2013-12-23 11:40:00,27.14,27.16,27.13,27.13,72800.0,22.9097,22.9266,22.9012,22.9012,72800.0
2013-12-23 11:50:00,27.14,27.15,27.13,27.14,79200.0,22.9097,22.9181,22.9012,22.9097,79200.0
2013-12-23 12:00:00,27.14,27.15,27.13,27.13,51200.0,22.9097,22.9181,22.9012,22.9012,51200.0
2013-12-23 12:10:00,27.13,27.16,27.13,27.16,38000.0,22.9012,22.9266,22.9012,22.9266,38000.0
2013-12-23 12:20:00,27.16,27.18,27.15,27.17,50000.0,22.9266,22.9435,22.9181,22.935,50000.0
2013-12-23 12:30:00,27.17,27.17,27.15,27.16,50000.0,22.935,22.935,22.9181,22.9266,50000.0
2013-12-23 12:40:00,27.16,27.18,27.16,27.17,72000.0,22.9266,22.9435,22.9266,22.935,72000.0
2013-12-23 12:50:00,27.17,27.18,27.16,27.16,76800.0,22.935,22.9435,22.9266,22.9266,76800.0
2013-12-23 13:00:00,27.16,27.17,27.15,27.15,184400.0,22.9266,22.935,22.9181,22.9181,184400.0
2013-12-23 13:10:00,27.15,27.18,27.15,27.16,122400.0,22.9181,22.9435,22.9181,22.9266,122400.0
2013-12-23 13:20:00,27.16,27.17,27.16,27.17,44000.0,22.9266,22.935,22.9266,22.935,44000.0
2013-12-23 13:30:00,27.16,27.19,27.16,27.17,36800.0,22.9266,22.9519,22.9266,22.935,36800.0
2013-12-23 13:40:00,27.17,27.17,27.14,27.15,90800.0,22.935,22.935,22.9097,22.9181,90800.0
2013-12-23 13:50:00,27.14,27.16,27.13,27.15,56400.0,22.9097,22.9266,22.9012,22.9181,56400.0
2013-12-23 14:00:00,27.15,27.16,27.13,27.14,65600.0,22.9181,22.9266,22.9012,22.9097,65600.0
2013-12-23 14:10:00,27.14,27.17,27.13,27.15,56000.0,22.9097,22.935,22.9012,22.9181,56000.0
2013-12-23 14:20:00,27.15,27.17,27.14,27.15,71600.0,22.9181,22.935,22.9097,22.9181,71600.0
2013-12-23 14:30:00,27.14,27.16,27.13,27.14,106400.0,22.9097,22.9266,22.9012,22.9097,106400.0
2013-12-23 14:40:00,27.14,27.14,27.13,27.13,84800.0,22.9097,22.9097,22.9012,22.9012,84800.0
2013-12-23 14:50:00,27.14,27.15,27.14,27.15,998400.0,22.9097,22.9181,22.9097,22.9181,998400.0
2013-12-23 15:00:00,27.15,27.17,27.15,27.16,158400.0,22.9181,22.935,22.9181,22.9266,158400.0
2013-12-23 15:10:00,27.16,27.18,27.15,27.18,148400.0,22.9266,22.9435,22.9181,22.9435,148400.0
2013-12-23 15:20:00,27.18,27.18,27.17,27.18,118800.0,22.9435,22.9435,22.935,22.9435,118800.0
2013-12-23 15:30:00,27.18,27.19,27.17,27.19,109200.0,22.9435,22.9519,22.935,22.9519,109200.0
2013-12-23 15:40:00,27.19,27.19,27.17,27.19,282000.0,22.9519,22.9519,22.935,22.9519,282000.0
2013-12-23 15:50:00,27.19,27.22,27.18,27.19,487200.0,22.9519,22.9772,22.9435,22.9519,487200.0
2013-12-24 09:30:00,27.23,27.28,27.23,27.23,225600.0,22.9857,23.0279,22.9857,22.9857,225600.0
2013-12-24 09:40:00,27.23,27.25,27.22,27.24,95600.0,22.9857,23.0025,22.9772,22.9941,95600.0
2013-12-24 09:50:00,27.24,27.26,27.24,27.25,61200.0,22.9941,23.011,22.9941,23.0025,61200.0
2013-12-24 10:00:00,27.26,27.3,27.25,27.3,230400.0,23.011,23.0447,23.0025,23.0447,230400.0
2013-12-24 10:10:00,27.3,27.31,27.28,27.31,37200.0,23.0447,23.0532,23.0279,23.0532,37200.0
2013-12-24 10:20:00,27.31,27.35,27.3,27.35,121200.0,23.0532,23.087,23.0447,23.087,121200.0
2013-12-24 10:30:00,27.35,27.36,27.34,27.35,97200.0,23.087,23.0954,23.0785,23.087,97200.0
2013-12-24 10:40:00,27.35,27.35,27.32,27.32,80800.0,23.087,23.087,23.0616,23.0616,80800.0
2013-12-24 10:50:00,27.32,27.34,27.31,27.34,119200.0,23.0616,23.0785,23.0532,23.0785,119200.0
2013-12-24 11:00:00,27.34,27.34,27.31,27.31,74800.0,23.0785,23.0785,23.0532,23.0532,74800.0
2013-12-24 11:10:00,27.31,27.35,27.31,27.34,73600.0,23.0532,23.087,23.0532,23.0785,73600.0
2013-12-24 11:20:00,27.34,27.35,27.33,27.33,122800.0,23.0785,23.087,23.0701,23.0701,122800.0
2013-12-24 11:30:00,27.34,27.36,27.33,27.36,60000.0,23.0785,23.0954,23.0701,23.0954,60000.0
2013-12-24 11:40:00,27.36,27.36,27.35,27.35,84800.0,23.0954,23.0954,23.087,23.087,84800.0
2013-12-24 11:50:00,27.35,27.36,27.34,27.35,320400.0,23.087,23.0954,23.0785,23.087,320400.0
2013-12-24 12:00:00,27.35,27.35,27.33,27.34,276800.0,23.087,23.087,23.0701,23.0785,276800.0
2013-12-24 12:10:00,27.34,27.34,27.32,27.33,113200.0,23.0785,23.0785,23.0616,23.0701,113200.0
2013-12-24 12:20:00,27.33,27.33,27.31,27.32,204000.0,23.0701,23.0701,23.0532,23.0616,204000.0
2013-12-24 12:30:00,27.32,27.33,27.31,27.32,83200.0,23.0616,23.0701,23.0532,23.0616,83200.0
2013-12-24 12:40:00,27.32,27.32,27.28,27.29,116800.0,23.0616,23.0616,23.0279,23.0363,116800.0
2013-12-24 12:50:00,27.29,27.29,27.27,27.27,149200.0,23.0363,23.0363,23.0194,23.0194,149200.0
2013-12-26 09:30:00,27.43,27.43,27.38,27.42,133600.0,23.1545,23.1545,23.1123,23.146,133600.0
2013-12-26 09:40:00,27.42,27.47,27.42,27.43,138400.0,23.146,23.1882,23.146,23.1545,138400.0
2013-12-26 09:50:00,27.45,27.45,27.39,27.39,114400.0,23.1714,23.1714,23.1207,23.1207,114400.0
2013-12-26 10:00:00,27.4,27.44,27.4,27.43,39600.0,23.1292,23.1629,23.1292,23.1545,39600.0
2013-12-26 10:10:00,27.43,27.45,27.42,27.45,188000.0,23.1545,23.1714,23.146,23.1714,188000.0
2013-12-26 10:20:00,27.44,27.45,27.43,27.44,71200.0,23.1629,23.1714,23.1545,23.1629,71200.0
2013-12-26 10:30:00,27.43,27.44,27.41,27.41,60800.0,23.1545,23.1629,23.1376,23.1376,60800.0
2013-12-26 10:40:00,27.41,27.41,27.36,27.36,84400.0,23.1376,23.1376,23.0954,23.0954,84400.0
2013-12-26 10:50:00,27.36,27.36,27.34,27.36,208800.0,23.0954,23.0954,23.0785,23.0954,208800.0
2013-12-26 11:00:00,27.36,27.36,27.34,27.34,80800.0,23.0954,23.0954,23.0785,23.0785,80800.0
2013-12-26 11:10:00,27.34,27.38,27.34,27.36,74400.0,23.0785,23.1123,23.0785,23.0954,74400.0
2013-12-26 11:20:00,27.36,27.37,27.36,27.36,62400.0,23.0954,23.1038,23.0954,23.0954,62400.0
2013-12-26 11:30:00,27.37,27.38,27.36,27.37,52000.0,23.1038,23.1123,23.0954,23.1038,52000.0
2013-12-26 11:40:00,27.36,27.37,27.34,27.36,113200.0,23.0954,23.1038,23.0785,23.0954,113200.0
2013-12-26 11:50:00,27.36,27.36,27.34,27.34,130000.0,23.0954,23.0954,23.0785,23.0785,130000.0
2013-12-26 12:00:00,27.34,27.35,27.33,27.33,76000.0,23.0785,23.087,23.0701,23.0701,76000.0
2013-12-26 12:10:00,27.33,27.33,27.3,27.3,43200.0,23.0701,23.0701,23.0447,23.0447,43200.0
2013-12-26 12:20:00,27.3,27.31,27.28,27.29,77600.0,23.0447,23.0532,23.0279,23.0363,77600.0
2013-12-26 12:30:00,27.29,27.32,27.29,27.32,60400.0,23.0363,23.0616,23.0363,23.0616,60400.0
2013-12-26 12:40:00,27.32,27.35,27.32,27.35,52400.0,23.0616,23.087,23.0616,23.087,52400.0
2013-12-26 12:50:00,27.34,27.35,27.33,27.34,84800.0,23.0785,23.087,23.0701,23.0785,84800.0
2013-12-26 13:00:00,27.34,27.34,27.33,27.34,145600.0,23.0785,23.0785,23.0701,23.0785,145600.0
2013-12-26 13:10:00,27.34,27.35,27.33,27.34,81600.0,23.0785,23.087,23.0701,23.0785,81600.0
2013-12-26 13:20:00,27.34,27.35,27.34,27.35,30400.0,23.0785,23.087,23.0785,23.087,30400.0
2013-12-26 13:30:00,27.35,27.36,27.35,27.35,48400.0,23.087,23.0954,23.087,23.087,48400.0
2013-12-26 13:40:00,27.35,27.35,27.34,27.35,55600.0,23.087,23.087,23.0785,23.087,55600.0
2013-12-26 13:50:00,27.35,27.36,27.34,27.35,84400.0,23.087,23.0954,23.0785,23.087,84400.0
2013-12-26 14:00:00,27.35,27.35,27.34,27.34,53600.0,23.087,23.087,23.0785,23.0785,53600.0
2013-12-26 14:10:00,27.34,27.35,27.33,27.34,66000.0,23.0785,23.087,23.0701,23.0785,66000.0
2013-12-26 14:20:00,27.33,27.34,27.33,27.34,89600.0,23.0701,23.0785,23.0701,23.0785,89600.0
2013-12-26 14:30:00,27.34,27.35,27.34,27.34,87600.0,23.0785,23.087,23.0785,23.0785,87600.0
2013-12-26 14:40:00,27.34,27.35,27.32,27.33,123600.0,23.0785,23.087,23.0616,23.0701,123600.0
2013-12-26 14:50:00,27.33,27.34,27.33,27.34,113600.0,23.0701,23.0785,23.0701,23.0785,113600.0
2013-12-26 15:00:00,27.33,27.36,27.33,27.35,51200.0,23.0701,23.0954,23.0701,23.087,51200.0
2013-12-26 15:10:00,27.35,27.38,27.35,27.37,166400.0,23.087,23.1123,23.087,23.1038,166400.0
2013-12-26 15:20:00,27.38,27.38,27.36,27.37,52000.0,23.1123,23.1123,23.0954,23.1038,52000.0
2013-12-26 15:30:00,27.38,27.38,27.36,27.38,91200.0,23.1123,23.1123,23.0954,23.1123,91200.0
2013-12-26 15:40:00,27.38,27.38,27.34,27.34,114000.0,23.1123,23.1123,23.0785,23.0785,114000.0
2013-12-26 15:50:00,27.34,27.35,27.32,27.32,196400.0,23.0785,23.087,23.0616,23.0616,196400.0
2013-12-27 09:30:00,27.47,27.47,27.35,27.35,176400.0,23.1882,23.1882,23.087,23.087,176400.0
2013-12-27 09:40:00,27.35,27.35,27.32,27.33,79200.0,23.087,23.087,23.0616,23.0701,79200.0
2013-12-27 09:50:00,27.32,27.35,27.32,27.33,115200.0,23.0616,23.087,23.0616,23.0701,115200.0
2013-12-27 10:00:00,27.32,27.34,27.31,27.33,140000.0,23.0616,23.0785,23.0532,23.0701,140000.0
2013-12-27 10:10:00,27.33,27.33,27.3,27.32,169200.0,23.0701,23.0701,23.0447,23.0616,169200.0
2013-12-27 10:20:00,27.32,27.32,27.29,27.29,53600.0,23.0616,23.0616,23.0363,23.0363,53600.0
2013-12-27 10:30:00,27.29,27.29,27.26,27.27,102400.0,23.0363,23.0363,23.011,23.0194,102400.0
2013-12-27 10:40:00,27.27,27.27,27.23,27.23,128400.0,23.0194,23.0194,22.9857,22.9857,128400.0
2013-12-27 10:50:00,27.23,27.25,27.23,27.23,28800.0,22.9857,23.0025,22.9857,22.9857,28800.0
2013-12-27 11:00:00,27.23,27.27,27.23,27.27,23200.0,22.9857,23.0194,22.9857,23.0194,23200.0
2013-12-27 11:10:00,27.27,27.28,27.24,27.28,263200.0,23.0194,23.0279,22.9941,23.0279,263200.0
2013-12-27 11:20:00,27.28,27.28,27.24,27.25,116800.0,23.0279,23.0279,22.9941,23.0025,116800.0
2013-12-27 11:30:00,27.26,27.27,27.24,27.24,46400.0,23.011,23.0194,22.9941,22.9941,46400.0
2013-12-27 11:40:00,27.24,27.26,27.23,27.26,32000.0,22.9941,23.011,22.9857,23.011,32000.0
2013-12-27 11:50:00,27.25,27.27,27.25,27.27,45600.0,23.0025,23.0194,23.0025,23.0194,45600.0
2013-12-27 12:00:00,27.26,27.27,27.25,27.27,18400.0,23.011,23.0194,23.0025,23.0194,18400.0
2013-12-27 12:10:00,27.27,27.27,27.24,27.25,144800.0,23.0194,23.0194,22.9941,23.0025,144800.0
2013-12-27 12:20:00,27.25,27.27,27.25,27.25,48000.0,23.0025,23.0194,23.0025,23.0025,48000.0
2013-12-27 12:30:00,27.25,27.26,27.24,27.25,41600.0,23.0025,23.011,22.9941,23.0025,41600.0
2013-12-27 12:40:00,27.25,27.25,27.23,27.24,46400.0,23.0025,23.0025,22.9857,22.9941,46400.0
2013-12-27 12:50:00,27.24,27.25,27.22,27.24,49600.0,22.9941,23.0025,22.9772,22.9941,49600.0
2013-12-27 13:00:00,27.24,27.25,27.23,27.23,39600.0,22.9941,23.0025,22.9857,22.9857,39600.0
2013-12-27 13:10:00,27.23,27.24,27.23,27.23,34400.0,22.9857,22.9941,22.9857,22.9857,34400.0
2013-12-27 13:20:00,27.24,27.24,27.22,27.22,77200.0,22.9941,22.9941,22.9772,22.9772,77200.0
2013-12-27 13:30:00,27.23,27.23,27.21,27.23,42000.0,22.9857,22.9857,22.9688,22.9857,42000.0
2013-12-27 13:40:00,27.23,27.23,27.21,27.22,64000.0,22.9857,22.9857,22.9688,22.9772,64000.0
2013-12-27 13:50:00,27.22,27.24,27.22,27.23,39200.0,22.9772,22.9941,22.9772,22.9857,39200.0
2013-12-27 14:00:00,27.24,27.26,27.23,27.26,54400.0,22.9941,23.011,22.9857,23.011,54400.0
2013-12-27 14:10:00,27.25,27.26,27.24,27.26,46800.0,23.0025,23.011,22.9941,23.011,46800.0
2013-12-27 14:20:00,27.25,27.28,27.25,27.27,63600.0,23.0025,23.0279,23.0025,23.0194,63600.0
2013-12-27 14:30:00,27.28,27.28,27.25,27.26,31200.0,23.0279,23.0279,23.0025,23.011,31200.0
2013-12-27 14:40:00,27.26,27.28,27.26,27.28,30000.0,23.011,23.0279,23.011,23.0279,30000.0
2013-12-27 14:50:00,27.28,27.28,27.26,27.27,32400.0,23.0279,23.0279,23.011,23.0194,32400.0
2013-12-27 15:00:00,27.27,27.28,27.26,27.28,50000.0,23.0194,23.0279,23.011,23.0279,50000.0
2013-12-27 15:10:00,27.28,27.28,27.26,27.27,53200.0,23.0279,23.0279,23.011,23.0194,53200.0
2013-12-27 15:20:00,27.27,27.29,27.27,27.29,84400.0,23.0194,23.0363,23.0194,23.0363,84400.0
2013-12-27 15:30:00,27.28,27.3,27.28,27.29,72800.0,23.0279,23.0447,23.0279,23.0363,72800.0
2013-12-27 15:40:00,27.29,27.29,27.27,27.28,84400.0,23.0363,23.0363,23.0194,23.0279,84400.0
2013-12-27 15:50:00,27.28,27.3,27.27,27.3,112000.0,23.0279,23.0447,23.0194,23.0447,112000.0
2013-12-30 09:30:00,27.33,27.36,27.27,27.29,306000.0,23.0701,23.0954,23.0194,23.0363,306000.0
2013-12-30 09:40:00,27.28,27.29,27.25,27.25,66800.0,23.0279,23.0363,23.0025,23.0025,66800.0
2013-12-30 09:50:00,27.27,27.28,27.25,27.25,49600.0,23.0194,23.0279,23.0025,23.0025,49600.0
2013-12-30 10:00:00,27.25,27.28,27.24,27.26,100800.0,23.0025,23.0279,22.9941,23.011,100800.0
2013-12-30 10:10:00,27.24,27.27,27.24,27.25,42800.0,22.9941,23.0194,22.9941,23.0025,42800.0
2013-12-30 10:20:00,27.26,27.27,27.23,27.24,62400.0,23.011,23.0194,22.9857,22.9941,62400.0
2013-12-30 10:30:00,27.24,27.27,27.23,27.26,85200.0,22.9941,23.0194,22.9857,23.011,85200.0
2013-12-30 10:40:00,27.27,27.28,27.26,27.28,79200.0,23.0194,23.0279,23.011,23.0279,79200.0
2013-12-30 10:50:00,27.27,27.28,27.25,27.27,60800.0,23.0194,23.0279,23.0025,23.0194,60800.0
2013-12-30 11:00:00,27.27,27.28,27.27,27.27,74800.0,23.0194,23.0279,23.0194,23.0194,74800.0
2013-12-30 11:10:00,27.27,27.28,27.26,27.28,27200.0,23.0194,23.0279,23.011,23.0279,27200.0
2013-12-30 11:20:00,27.28,27.3,27.27,27.29,58800.0,23.0279,23.0447,23.0194,23.0363,58800.0
2013-12-30 11:30:00,27.29,27.3,27.28,27.29,41600.0,23.0363,23.0447,23.0279,23.0363,41600.0
2013-12-30 11:40:00,27.29,27.31,27.28,27.31,35600.0,23.0363,23.0532,23.0279,23.0532,35600.0
2013-12-30 11:50:00,27.31,27.34,27.31,27.33,35200.0,23.0532,23.0785,23.0532,23.0701,35200.0
2013-12-30 12:00:00,27.33,27.34,27.33,27.33,29600.0,23.0701,23.0785,23.0701,23.0701,29600.0
2013-12-30 12:10:00,27.33,27.33,27.31,27.31,26800.0,23.0701,23.0701,23.0532,23.0532,26800.0
2013-12-30 12:20:00,27.31,27.31,27.28,27.29,57600.0,23.0532,23.0532,23.0279,23.0363,57600.0
2013-12-30 12:30:00,27.29,27.3,27.28,27.29,49200.0,23.0363,23.0447,23.0279,23.0363,49200.0
2013-12-30 12:40:00,27.29,27.3,27.28,27.29,39600.0,23.0363,23.0447,23.0279,23.0363,39600.0
2013-12-30 12:50:00,27.28,27.3,27.28,27.3,57200.0,23.0279,23.0447,23.0279,23.0447,57200.0
2013-12-30 13:00:00,27.3,27.32,27.29,27.31,50000.0,23.0447,23.0616,23.0363,23.0532,50000.0
2013-12-30 13:10:00,27.31,27.32,27.29,27.3,48000.0,23.0532,23.0616,23.0363,23.0447,48000.0
2013-12-30 13:20:00,27.29,27.31,27.29,27.31,40400.0,23.0363,23.0532,23.0363,23.0532,40400.0
2013-12-30 13:30:00,27.31,27.32,27.3,27.31,32800.0,23.0532,23.0616,23.0447,23.0532,32800.0
2013-12-30 13:40:00,27.31,27.31,27.29,27.31,41600.0,23.0532,23.0532,23.0363,23.0532,41600.0
2013-12-30 13:50:00,27.3,27.32,27.3,27.31,43200.0,23.0447,23.0616,23.0447,23.0532,43200.0
2013-12-30 14:00:00,27.31,27.32,27.3,27.31,31600.0,23.0532,23.0616,23.0447,23.0532,31600.0
2013-12-30 14:10:00,27.31,27.32,27.31,27.31,43600.0,23.0532,23.0616,23.0532,23.0532,43600.0
2013-12-30 14:20:00,27.31,27.33,27.31,27.33,38000.0,23.0532,23.0701,23.0532,23.0701,38000.0
2013-12-30 14:30:00,27.33,27.34,27.32,27.33,121200.0,23.0701,23.0785,23.0616,23.0701,121200.0
2013-12-30 14:40:00,27.33,27.34,27.32,27.33,54800.0,23.0701,23.0785,23.0616,23.0701,54800.0
2013-12-30 14:50:00,27.33,27.33,27.32,27.33,52800.0,23.0701,23.0701,23.0616,23.0701,52800.0
2013-12-30 15:00:00,27.33,27.34,27.3,27.32,64400.0,23.0701,23.0785,23.0447,23.0616,64400.0
2013-12-30 15:10:00,27.32,27.32,27.3,27.31,50000.0,23.0616,23.0616,23.0447,23.0532,50000.0
2013-12-30 15:20:00,27.3,27.31,27.29,27.29,74400.0,23.0447,23.0532,23.0363,23.0363,74400.0
2013-12-30 15:30:00,27.29,27.3,27.28,27.29,59600.0,23.0363,23.0447,23.0279,23.0363,59600.0
2013-12-30 15:40:00,27.29,27.31,27.29,27.29,82400.0,23.0363,23.0532,23.0363,23.0363,82400.0
2013-12-30 15:50:00,27.3,27.3,27.26,27.27,159200.0,23.0447,23.0447,23.011,23.0194,159200.0
2013-12-31 09:30:00,27.34,27.36,27.3,27.33,146000.0,23.0785,23.0954,23.0447,23.0701,146000.0
2013-12-31 09:40:00,27.33,27.35,27.32,27.34,64800.0,23.0701,23.087,23.0616,23.0785,64800.0
2013-12-31 09:50:00,27.34,27.36,27.34,27.36,94000.0,23.0785,23.0954,23.0785,23.0954,94000.0
2013-12-31 10:00:00,27.36,27.41,27.33,27.36,223200.0,23.0954,23.1376,23.0701,23.0954,223200.0
2013-12-31 10:10:00,27.36,27.36,27.29,27.31,177200.0,23.0954,23.0954,23.0363,23.0532,177200.0
2013-12-31 10:20:00,27.31,27.34,27.3,27.33,64400.0,23.0532,23.0785,23.0447,23.0701,64400.0
2013-12-31 10:30:00,27.33,27.35,27.33,27.33,89200.0,23.0701,23.087,23.0701,23.0701,89200.0
2013-12-31 10:40:00,27.33,27.34,27.32,27.33,70400.0,23.0701,23.0785,23.0616,23.0701,70400.0
2013-12-31 10:50:00,27.33,27.37,27.31,27.36,118400.0,23.0701,23.1038,23.0532,23.0954,118400.0
2013-12-31 11:00:00,27.37,27.39,27.36,27.38,100800.0,23.1038,23.1207,23.0954,23.1123,100800.0
2013-12-31 11:10:00,27.38,27.39,27.36,27.36,57600.0,23.1123,23.1207,23.0954,23.0954,57600.0
2013-12-31 11:20:00,27.37,27.37,27.33,27.34,61200.0,23.1038,23.1038,23.0701,23.0785,61200.0
2013-12-31 11:30:00,27.35,27.36,27.34,27.35,52400.0,23.087,23.0954,23.0785,23.087,52400.0
2013-12-31 11:40:00,27.35,27.36,27.34,27.34,195200.0,23.087,23.0954,23.0785,23.0785,195200.0
2013-12-31 11:50:00,27.34,27.36,27.34,27.36,306400.0,23.0785,23.0954,23.0785,23.0954,306400.0
2013-12-31 12:00:00,27.36,27.37,27.35,27.37,44000.0,23.0954,23.1038,23.087,23.1038,44000.0
2013-12-31 12:10:00,27.36,27.39,27.36,27.37,126800.0,23.0954,23.1207,23.0954,23.1038,126800.0
2013-12-31 12:20:00,27.37,27.38,27.37,27.37,65600.0,23.1038,23.1123,23.1038,23.1038,65600.0
2013-12-31 12:30:00,27.37,27.39,27.37,27.39,64000.0,23.1038,23.1207,23.1038,23.1207,64000.0
2013-12-31 12:40:00,27.39,27.39,27.34,27.35,120400.0,23.1207,23.1207,23.0785,23.087,120400.0
2013-12-31 12:50:00,27.35,27.36,27.35,27.36,44400.0,23.087,23.0954,23.087,23.0954,44400.0
2013-12-31 13:00:00,27.36,27.36,27.34,27.35,73600.0,23.0954,23.0954,23.0785,23.087,73600.0
2013-12-31 13:10:00,27.35,27.37,27.35,27.36,68400.0,23.087,23.1038,23.087,23.0954,68400.0
2013-12-31 13:20:00,27.37,27.38,27.36,27.38,46000.0,23.1038,23.1123,23.0954,23.1123,46000.0
2013-12-31 13:30:00,27.37,27.38,27.37,27.38,41200.0,23.1038,23.1123,23.1038,23.1123,41200.0
2013-12-31 13:40:00,27.38,27.38,27.36,27.37,66800.0,23.1123,23.1123,23.0954,23.1038,66800.0
2013-12-31 13:50:00,27.37,27.38,27.36,27.37,88800.0,23.1038,23.1123,23.0954,23.1038,88800.0
2013-12-31 14:00:00,27.37,27.38,27.36,27.36,60000.0,23.1038,23.1123,23.0954,23.0954,60000.0
2013-12-31 14:10:00,27.36,27.38,27.36,27.36,67600.0,23.0954,23.1123,23.0954,23.0954,67600.0
2013-12-31 14:20:00,27.36,27.37,27.34,27.34,58000.0,23.0954,23.1038,23.0785,23.0785,58000.0
2013-12-31 14:30:00,27.35,27.35,27.32,27.32,63200.0,23.087,23.087,23.0616,23.0616,63200.0
2013-12-31 14:40:00,27.32,27.33,27.31,27.31,136800.0,23.0616,23.0701,23.0532,23.0532,136800.0
2013-12-31 14:50:00,27.31,27.33,27.31,27.32,219200.0,23.0532,23.0701,23.0532,23.0616,219200.0
2013-12-31 15:00:00,27.32,27.32,27.31,27.32,104400.0,23.0616,23.0616,23.0532,23.0616,104400.0
2013-12-31 15:10:00,27.32,27.33,27.31,27.32,49600.0,23.0616,23.0701,23.0532,23.0616,49600.0
2013-12-31 15:20:00,27.33,27.35,27.32,27.34,56400.0,23.0701,23.087,23.0616,23.0785,56400.0
2013-12-31 15:30:00,27.34,27.36,27.33,27.34,180400.0,23.0785,23.0954,23.0701,23.0785,180400.0
2013-12-31 15:40:00,27.34,27.36,27.34,27.35,102800.0,23.0785,23.0954,23.0785,23.087,102800.0
2013-12-31 15:50:00,27.34,27.35,27.28,27.29,325200.0,23.0785,23.087,23.0279,23.0363,325200.0
2014-01-02 09:30:00,27.16,27.28,27.04,27.04,552400.0,22.9266,23.0279,22.8253,22.8253,552400.0
2014-01-02 09:40:00,27.05,27.1,27.01,27.08,160400.0,22.8337,22.8759,22.7999,22.859,160400.0
2014-01-02 09:50:00,27.07,27.1,27.04,27.09,250000.0,22.8506,22.8759,22.8253,22.8675,250000.0
2014-01-02 10:00:00,27.08,27.09,27.0,27.08,187200.0,22.859,22.8675,22.7915,22.859,187200.0
2014-01-02 10:10:00,27.09,27.14,27.09,27.13,114000.0,22.8675,22.9097,22.8675,22.9012,114000.0
2014-01-02 10:20:00,27.13,27.14,27.08,27.09,262800.0,22.9012,22.9097,22.859,22.8675,262800.0
2014-01-02 10:30:00,27.1,27.1,27.06,27.07,90800.0,22.8759,22.8759,22.8422,22.8506,90800.0
2014-01-02 10:40:00,27.07,27.13,27.07,27.11,60400.0,22.8506,22.9012,22.8506,22.8844,60400.0
2014-01-02 10:50:00,27.1,27.11,27.06,27.07,85600.0,22.8759,22.8844,22.8422,22.8506,85600.0
2014-01-02 11:00:00,27.08,27.08,27.04,27.05,532400.0,22.859,22.859,22.8253,22.8337,532400.0
2014-01-02 11:10:00,27.05,27.06,27.03,27.05,95200.0,22.8337,22.8422,22.8168,22.8337,95200.0
2014-01-02 11:20:00,27.05,27.06,27.0,27.01,124800.0,22.8337,22.8422,22.7915,22.7999,124800.0
2014-01-02 11:30:00,27.0,27.01,26.97,26.98,151600.0,22.7915,22.7999,22.7662,22.7746,151600.0
2014-01-02 11:40:00,26.98,26.98,26.93,26.93,81200.0,22.7746,22.7746,22.7324,22.7324,81200.0
2014-01-02 11:50:00,26.93,26.93,26.87,26.88,189600.0,22.7324,22.7324,22.6818,22.6902,189600.0
2014-01-02 12:00:00,26.88,26.93,26.88,26.92,69200.0,22.6902,22.7324,22.6902,22.724,69200.0
2014-01-02 12:10:00,26.92,26.93,26.9,26.92,68800.0,22.724,22.7324,22.7071,22.724,68800.0
2014-01-02 12:20:00,26.92,26.93,26.89,26.9,75600.0,22.724,22.7324,22.6987,22.7071,75600.0
2014-01-02 12:30:00,26.91,26.92,26.88,26.91,1164800.0,22.7155,22.724,22.6902,22.7155,1164800.0
2014-01-02 12:40:00,26.91,26.92,26.87,26.9,115600.0,22.7155,22.724,22.6818,22.7071,115600.0
2014-01-02 12:50:00,26.9,26.92,26.89,26.89,134000.0,22.7071,22.724,22.6987,22.6987,134000.0
2014-01-02 13:00:00,26.89,26.92,26.89,26.91,70000.0,22.6987,22.724,22.6987,22.7155,70000.0
2014-01-02 13:10:00,26.91,26.91,26.89,26.89,268400.0,22.7155,22.7155,22.6987,22.6987,268400.0
2014-01-02 13:20:00,26.89,26.91,26.87,26.88,64800.0,22.6987,22.7155,22.6818,22.6902,64800.0
2014-01-02 13:30:00,26.88,26.9,26.86,26.89,109600.0,22.6902,22.7071,22.6733,22.6987,109600.0
2014-01-02 13:40:00,26.89,26.92,26.88,26.92,124800.0,22.6987,22.724,22.6902,22.724,124800.0
2014-01-02 13:50:00,26.92,26.93,26.89,26.93,59600.0,22.724,22.7324,22.6987,22.7324,59600.0
2014-01-02 14:00:00,26.93,26.96,26.92,26.95,46400.0,22.7324,22.7577,22.724,22.7493,46400.0
2014-01-02 14:10:00,26.95,26.98,26.88,26.9,106400.0,22.7493,22.7746,22.6902,22.7071,106400.0
2014-01-02 14:20:00,26.89,26.92,26.88,26.9,102400.0,22.6987,22.724,22.6902,22.7071,102400.0
2014-01-02 14:30:00,26.9,26.93,26.9,26.92,62000.0,22.7071,22.7324,22.7071,22.724,62000.0
2014-01-02 14:40:00,26.92,26.95,26.92,26.94,56400.0,22.724,22.7493,22.724,22.7409,56400.0
2014-01-02 14:50:00,26.93,26.95,26.92,26.93,198400.0,22.7324,22.7493,22.724,22.7324,198400.0
2014-01-02 15:00:00,26.93,26.95,26.92,26.95,66000.0,22.7324,22.7493,22.724,22.7493,66000.0
2014-01-02 15:10:00,26.95,26.99,26.95,26.99,71600.0,22.7493,22.7831,22.7493,22.7831,71600.0
2014-01-02 15:20:00,26.98,26.99,26.96,26.96,112000.0,22.7746,22.7831,22.7577,22.7577,112000.0
2014-01-02 15:30:00,26.96,26.97,26.93,26.93,152000.0,22.7577,22.7662,22.7324,22.7324,152000.0
2014-01-02 15:40:00,26.93,26.98,26.93,26.97,284400.0,22.7324,22.7746,22.7324,22.7662,284400.0
2014-01-02 15:50:00,26.97,26.99,26.95,26.96,280000.0,22.7662,22.7831,22.7493,22.7577,280000.0
2014-01-03 09:30:00,27.08,27.1,27.0,27.07,263200.0,22.859,22.8759,22.7915,22.8506,263200.0
2014-01-03 09:40:00,27.07,27.08,27.03,27.07,89600.0,22.8506,22.859,22.8168,22.8506,89600.0
2014-01-03 09:50:00,27.08,27.09,27.06,27.08,60400.0,22.859,22.8675,22.8422,22.859,60400.0
2014-01-03 10:00:00,27.08,27.1,27.07,27.07,196800.0,22.859,22.8759,22.8506,22.8506,196800.0
2014-01-03 10:10:00,27.08,27.11,27.06,27.07,64400.0,22.859,22.8844,22.8422,22.8506,64400.0
2014-01-03 10:20:00,27.07,27.08,27.06,27.07,154400.0,22.8506,22.859,22.8422,22.8506,154400.0
2014-01-03 10:30:00,27.07,27.08,27.05,27.07,140400.0,22.8506,22.859,22.8337,22.8506,140400.0
2014-01-03 10:40:00,27.07,27.08,27.06,27.07,104000.0,22.8506,22.859,22.8422,22.8506,104000.0
2014-01-03 10:50:00,27.07,27.11,27.06,27.11,71600.0,22.8506,22.8844,22.8422,22.8844,71600.0
2014-01-03 11:00:00,27.11,27.12,27.1,27.12,429600.0,22.8844,22.8928,22.8759,22.8928,429600.0
2014-01-03 11:10:00,27.13,27.13,27.05,27.06,57200.0,22.9012,22.9012,22.8337,22.8422,57200.0
2014-01-03 11:20:00,27.06,27.08,27.04,27.04,54400.0,22.8422,22.859,22.8253,22.8253,54400.0
2014-01-03 11:30:00,27.05,27.06,27.04,27.05,109200.0,22.8337,22.8422,22.8253,22.8337,109200.0
2014-01-03 11:40:00,27.05,27.05,27.0,27.02,68800.0,22.8337,22.8337,22.7915,22.8084,68800.0
2014-01-03 11:50:00,27.02,27.02,26.98,26.99,67200.0,22.8084,22.8084,22.7746,22.7831,67200.0
2014-01-03 12:00:00,26.99,27.01,26.99,27.0,85200.0,22.7831,22.7999,22.7831,22.7915,85200.0
2014-01-03 12:10:00,27.0,27.04,27.0,27.04,78400.0,22.7915,22.8253,22.7915,22.8253,78400.0
2014-01-03 12:20:00,27.04,27.06,27.03,27.05,34800.0,22.8253,22.8422,22.8168,22.8337,34800.0
2014-01-03 12:30:00,27.06,27.06,27.05,27.06,49600.0,22.8422,22.8422,22.8337,22.8422,49600.0
2014-01-03 12:40:00,27.05,27.07,27.05,27.07,37200.0,22.8337,22.8506,22.8337,22.8506,37200.0
2014-01-03 12:50:00,27.06,27.07,27.04,27.04,99600.0,22.8422,22.8506,22.8253,22.8253,99600.0
2014-01-03 13:00:00,27.05,27.06,27.04,27.06,58400.0,22.8337,22.8422,22.8253,22.8422,58400.0
2014-01-03 13:10:00,27.05,27.06,27.04,27.05,47200.0,22.8337,22.8422,22.8253,22.8337,47200.0
2014-01-03 13:20:00,27.05,27.06,27.04,27.05,41200.0,22.8337,22.8422,22.8253,22.8337,41200.0
2014-01-03 13:30:00,27.06,27.06,27.03,27.05,54000.0,22.8422,22.8422,22.8168,22.8337,54000.0
2014-01-03 13:40:00,27.05,27.05,27.02,27.04,28400.0,22.8337,22.8337,22.8084,22.8253,28400.0
2014-01-03 13:50:00,27.04,27.05,27.03,27.05,47200.0,22.8253,22.8337,22.8168,22.8337,47200.0
2014-01-03 14:00:00,27.05,27.06,27.04,27.04,75200.0,22.8337,22.8422,22.8253,22.8253,75200.0
2014-01-03 14:10:00,27.04,27.06,27.03,27.05,45600.0,22.8253,22.8422,22.8168,22.8337,45600.0
2014-01-03 14:20:00,27.05,27.06,27.04,27.05,51600.0,22.8337,22.8422,22.8253,22.8337,51600.0
2014-01-03 14:30:00,27.04,27.06,27.04,27.05,64000.0,22.8253,22.8422,22.8253,22.8337,64000.0
2014-01-03 14:40:00,27.05,27.09,27.04,27.09,119600.0,22.8337,22.8675,22.8253,22.8675,119600.0
2014-01-03 14:50:00,27.09,27.11,27.08,27.11,2487200.0,22.8675,22.8844,22.859,22.8844,2487200.0
2014-01-03 15:00:00,27.11,27.11,27.09,27.11,41200.0,22.8844,22.8844,22.8675,22.8844,41200.0
2014-01-03 15:10:00,27.11,27.15,27.11,27.13,36400.0,22.8844,22.9181,22.8844,22.9012,36400.0
2014-01-03 15:20:00,27.13,27.14,27.12,27.14,110000.0,22.9012,22.9097,22.8928,22.9097,110000.0
2014-01-03 15:30:00,27.14,27.16,27.13,27.13,75200.0,22.9097,22.9266,22.9012,22.9012,75200.0
2014-01-03 15:40:00,27.13,27.13,27.1,27.13,83600.0,22.9012,22.9012,22.8759,22.9012,83600.0
2014-01-03 15:50:00,27.13,27.13,27.06,27.09,278000.0,22.9012,22.9012,22.8422,22.8675,278000.0
2014-01-06 09:30:00,27.22,27.23,27.1,27.11,250000.0,22.9772,22.9857,22.8759,22.8844,250000.0
2014-01-06 09:40:00,27.1,27.1,26.98,27.02,141600.0,22.8759,22.8759,22.7746,22.8084,141600.0
2014-01-06 09:50:00,27.02,27.06,27.0,27.06,74000.0,22.8084,22.8422,22.7915,22.8422,74000.0
2014-01-06 10:00:00,27.04,27.05,27.01,27.04,84000.0,22.8253,22.8337,22.7999,22.8253,84000.0
2014-01-06 10:10:00,27.02,27.1,27.02,27.09,125600.0,22.8084,22.8759,22.8084,22.8675,125600.0
2014-01-06 10:20:00,27.1,27.11,27.07,27.08,26000.0,22.8759,22.8844,22.8506,22.859,26000.0
2014-01-06 10:30:00,27.08,27.1,27.07,27.08,22000.0,22.859,22.8759,22.8506,22.859,22000.0
2014-01-06 10:40:00,27.06,27.07,27.03,27.03,72800.0,22.8422,22.8506,22.8168,22.8168,72800.0
2014-01-06 10:50:00,27.04,27.05,26.96,26.97,83600.0,22.8253,22.8337,22.7577,22.7662,83600.0
2014-01-06 11:00:00,26.97,26.99,26.95,26.97,77200.0,22.7662,22.7831,22.7493,22.7662,77200.0
2014-01-06 11:10:00,26.96,26.96,26.91,26.93,51200.0,22.7577,22.7577,22.7155,22.7324,51200.0
2014-01-06 11:20:00,26.92,26.94,26.9,26.93,173600.0,22.724,22.7409,22.7071,22.7324,173600.0
2014-01-06 11:30:00,26.93,26.94,26.91,26.93,248800.0,22.7324,22.7409,22.7155,22.7324,248800.0
2014-01-06 11:40:00,26.93,26.94,26.92,26.93,45200.0,22.7324,22.7409,22.724,22.7324,45200.0
2014-01-06 11:50:00,26.92,26.95,26.92,26.94,22400.0,22.724,22.7493,22.724,22.7409,22400.0
2014-01-06 12:00:00,26.95,26.96,26.92,26.95,39600.0,22.7493,22.7577,22.724,22.7493,39600.0
2014-01-06 12:10:00,26.93,26.94,26.92,26.92,44800.0,22.7324,22.7409,22.724,22.724,44800.0
2014-01-06 12:20:00,26.93,26.95,26.91,26.91,41200.0,22.7324,22.7493,22.7155,22.7155,41200.0
2014-01-06 12:30:00,26.9,26.9,26.88,26.89,82800.0,22.7071,22.7071,22.6902,22.6987,82800.0
2014-01-06 12:40:00,26.89,26.9,26.88,26.9,21600.0,22.6987,22.7071,22.6902,22.7071,21600.0
2014-01-06 12:50:00,26.9,26.93,26.9,26.91,40400.0,22.7071,22.7324,22.7071,22.7155,40400.0
2014-01-06 13:00:00,26.92,26.93,26.87,26.88,57200.0,22.724,22.7324,22.6818,22.6902,57200.0
2014-01-06 13:10:00,26.88,26.9,26.86,26.9,31200.0,22.6902,22.7071,22.6733,22.7071,31200.0
2014-01-06 13:20:00,26.9,26.91,26.89,26.89,68800.0,22.7071,22.7155,22.6987,22.6987,68800.0
2014-01-06 13:30:00,26.89,26.89,26.86,26.89,112400.0,22.6987,22.6987,22.6733,22.6987,112400.0
2014-01-06 13:40:00,26.88,26.9,26.87,26.87,271200.0,22.6902,22.7071,22.6818,22.6818,271200.0
2014-01-06 13:50:00,26.88,26.94,26.88,26.93,516400.0,22.6902,22.7409,22.6902,22.7324,516400.0
2014-01-06 14:00:00,26.93,26.94,26.91,26.91,28800.0,22.7324,22.7409,22.7155,22.7155,28800.0
2014-01-06 14:10:00,26.91,26.93,26.89,26.89,90400.0,22.7155,22.7324,22.6987,22.6987,90400.0
2014-01-06 14:20:00,26.89,26.91,26.89,26.9,48400.0,22.6987,22.7155,22.6987,22.7071,48400.0
2014-01-06 14:30:00,26.9,26.92,26.9,26.91,20000.0,22.7071,22.724,22.7071,22.7155,20000.0
2014-01-06 14:40:00,26.92,26.94,26.92,26.93,19200.0,22.724,22.7409,22.724,22.7324,19200.0
2014-01-06 14:50:00,26.93,26.93,26.92,26.93,11600.0,22.7324,22.7324,22.724,22.7324,11600.0
2014-01-06 15:00:00,26.93,26.93,26.89,26.9,62000.0,22.7324,22.7324,22.6987,22.7071,62000.0
2014-01-06 15:10:00,26.9,26.92,26.9,26.91,53600.0,22.7071,22.724,22.7071,22.7155,53600.0
2014-01-06 15:20:00,26.92,26.92,26.88,26.9,66000.0,22.724,22.724,22.6902,22.7071,66000.0
2014-01-06 15:30:00,26.91,26.91,26.86,26.87,159600.0,22.7155,22.7155,22.6733,22.6818,159600.0
2014-01-06 15:40:00,26.87,26.9,26.86,26.88,199200.0,22.6818,22.7071,22.6733,22.6902,199200.0
2014-01-06 15:50:00,26.88,26.89,26.84,26.84,250000.0,22.6902,22.6987,22.6564,22.6564,250000.0
2014-01-07 09:30:00,26.95,27.02,26.93,27.02,91200.0,22.7493,22.8084,22.7324,22.8084,91200.0
2014-01-07 09:40:00,27.02,27.04,27.01,27.03,95600.0,22.8084,22.8253,22.7999,22.8168,95600.0
2014-01-07 09:50:00,27.03,27.08,27.03,27.08,36800.0,22.8168,22.859,22.8168,22.859,36800.0
2014-01-07 10:00:00,27.08,27.11,27.08,27.1,94400.0,22.859,22.8844,22.859,22.8759,94400.0
2014-01-07 10:10:00,27.1,27.11,27.09,27.11,22400.0,22.8759,22.8844,22.8675,22.8844,22400.0
2014-01-07 10:20:00,27.11,27.16,27.11,27.14,80400.0,22.8844,22.9266,22.8844,22.9097,80400.0
2014-01-07 10:30:00,27.14,27.17,27.14,27.17,46800.0,22.9097,22.935,22.9097,22.935,46800.0
2014-01-07 10:40:00,27.17,27.19,27.17,27.17,139600.0,22.935,22.9519,22.935,22.935,139600.0
2014-01-07 10:50:00,27.17,27.18,27.16,27.17,23200.0,22.935,22.9435,22.9266,22.935,23200.0
2014-01-07 11:00:00,27.18,27.18,27.16,27.16,32800.0,22.9435,22.9435,22.9266,22.9266,32800.0
2014-01-07 11:10:00,27.17,27.18,27.16,27.17,17600.0,22.935,22.9435,22.9266,22.935,17600.0
2014-01-07 11:20:00,27.17,27.17,27.15,27.15,48000.0,22.935,22.935,22.9181,22.9181,48000.0
2014-01-07 11:30:00,27.15,27.17,27.15,27.17,14400.0,22.9181,22.935,22.9181,22.935,14400.0
2014-01-07 11:40:00,27.17,27.18,27.15,27.17,39200.0,22.935,22.9435,22.9181,22.935,39200.0
2014-01-07 11:50:00,27.16,27.17,27.15,27.15,14000.0,22.9266,22.935,22.9181,22.9181,14000.0
2014-01-07 12:00:00,27.15,27.16,27.14,27.14,19600.0,22.9181,22.9266,22.9097,22.9097,19600.0
2014-01-07 12:10:00,27.13,27.15,27.13,27.15,22000.0,22.9012,22.9181,22.9012,22.9181,22000.0
2014-01-07 12:20:00,27.15,27.15,27.13,27.13,6800.0,22.9181,22.9181,22.9012,22.9012,6800.0
2014-01-07 12:30:00,27.15,27.15,27.13,27.13,19200.0,22.9181,22.9181,22.9012,22.9012,19200.0
2014-01-07 12:40:00,27.13,27.13,27.11,27.13,34400.0,22.9012,22.9012,22.8844,22.9012,34400.0
2014-01-07 12:50:00,27.13,27.13,27.12,27.13,112000.0,22.9012,22.9012,22.8928,22.9012,112000.0
2014-01-07 13:00:00,27.13,27.13,27.12,27.12,91600.0,22.9012,22.9012,22.8928,22.8928,91600.0
2014-01-07 13:10:00,27.12,27.13,27.11,27.12,41600.0,22.8928,22.9012,22.8844,22.8928,41600.0
2014-01-07 13:20:00,27.11,27.12,27.11,27.11,19200.0,22.8844,22.8928,22.8844,22.8844,19200.0
2014-01-07 13:30:00,27.11,27.12,27.11,27.12,19600.0,22.8844,22.8928,22.8844,22.8928,19600.0
2014-01-07 13:40:00,27.13,27.13,27.11,27.11,23200.0,22.9012,22.9012,22.8844,22.8844,23200.0
2014-01-07 13:50:00,27.11,27.11,27.05,27.05,69200.0,22.8844,22.8844,22.8337,22.8337,69200.0
2014-01-07 14:00:00,27.05,27.05,27.0,27.01,62000.0,22.8337,22.8337,22.7915,22.7999,62000.0
2014-01-07 14:10:00,27.02,27.03,27.02,27.03,37200.0,22.8084,22.8168,22.8084,22.8168,37200.0
2014-01-07 14:20:00,27.02,27.05,27.02,27.05,19600.0,22.8084,22.8337,22.8084,22.8337,19600.0
2014-01-07 14:30:00,27.06,27.09,27.06,27.08,56400.0,22.8422,22.8675,22.8422,22.859,56400.0
2014-01-07 14:40:00,27.07,27.09,27.07,27.09,61200.0,22.8506,22.8675,22.8506,22.8675,61200.0
2014-01-07 14:50:00,27.08,27.1,27.08,27.1,24800.0,22.859,22.8759,22.859,22.8759,24800.0
2014-01-07 15:00:00,27.09,27.11,27.09,27.11,48000.0,22.8675,22.8844,22.8675,22.8844,48000.0
2014-01-07 15:10:00,27.1,27.13,27.1,27.13,63600.0,22.8759,22.9012,22.8759,22.9012,63600.0
2014-01-07 15:20:00,27.13,27.13,27.1,27.12,38800.0,22.9012,22.9012,22.8759,22.8928,38800.0
2014-01-07 15:30:00,27.12,27.14,27.1,27.11,136400.0,22.8928,22.9097,22.8759,22.8844,136400.0
2014-01-07 15:40:00,27.11,27.13,27.11,27.12,71200.0,22.8844,22.9012,22.8844,22.8928,71200.0
2014-01-07 15:50:00,27.12,27.14,27.08,27.08,135200.0,22.8928,22.9097,22.859,22.859,135200.0
2014-01-08 09:30:00,27.1,27.14,27.02,27.06,132800.0,22.8759,22.9097,22.8084,22.8422,132800.0
2014-01-08 09:40:00,27.08,27.08,26.95,26.96,111600.0,22.859,22.859,22.7493,22.7577,111600.0
2014-01-08 09:50:00,26.95,26.97,26.9,26.97,145600.0,22.7493,22.7662,22.7071,22.7662,145600.0
2014-01-08 10:00:00,26.96,27.03,26.96,27.0,42000.0,22.7577,22.8168,22.7577,22.7915,42000.0
2014-01-08 10:10:00,27.0,27.03,26.98,27.03,17200.0,22.7915,22.8168,22.7746,22.8168,17200.0
2014-01-08 10:20:00,27.03,27.08,27.03,27.07,44800.0,22.8168,22.859,22.8168,22.8506,44800.0
2014-01-08 10:30:00,27.06,27.11,27.06,27.09,114400.0,22.8422,22.8844,22.8422,22.8675,114400.0
2014-01-08 10:40:00,27.09,27.09,27.06,27.06,28800.0,22.8675,22.8675,22.8422,22.8422,28800.0
2014-01-08 10:50:00,27.07,27.09,27.06,27.06,40400.0,22.8506,22.8675,22.8422,22.8422,40400.0
2014-01-08 11:00:00,27.06,27.06,26.99,27.0,47600.0,22.8422,22.8422,22.7831,22.7915,47600.0
2014-01-08 11:10:00,27.01,27.03,27.0,27.01,34800.0,22.7999,22.8168,22.7915,22.7999,34800.0
2014-01-08 11:20:00,27.0,27.02,26.99,27.01,75600.0,22.7915,22.8084,22.7831,22.7999,75600.0
2014-01-08 11:30:00,27.01,27.04,27.01,27.01,67600.0,22.7999,22.8253,22.7999,22.7999,67600.0
2014-01-08 11:40:00,27.03,27.06,27.03,27.05,36000.0,22.8168,22.8422,22.8168,22.8337,36000.0
2014-01-08 11:50:00,27.04,27.07,27.04,27.07,13200.0,22.8253,22.8506,22.8253,22.8506,13200.0
2014-01-08 12:00:00,27.07,27.07,27.05,27.05,20800.0,22.8506,22.8506,22.8337,22.8337,20800.0
2014-01-08 12:10:00,27.04,27.04,27.03,27.04,21600.0,22.8253,22.8253,22.8168,22.8253,21600.0
2014-01-08 12:20:00,27.04,27.04,27.02,27.02,33200.0,22.8253,22.8253,22.8084,22.8084,33200.0
2014-01-08 12:30:00,27.02,27.02,26.96,26.96,53200.0,22.8084,22.8084,22.7577,22.7577,53200.0
2014-01-08 12:40:00,26.97,26.98,26.96,26.98,20400.0,22.7662,22.7746,22.7577,22.7746,20400.0
2014-01-08 12:50:00,26.98,26.99,26.95,26.96,60400.0,22.7746,22.7831,22.7493,22.7577,60400.0
2014-01-08 13:00:00,26.97,26.98,26.94,26.98,38000.0,22.7662,22.7746,22.7409,22.7746,38000.0
2014-01-08 13:10:00,26.98,27.0,26.96,26.96,20000.0,22.7746,22.7915,22.7577,22.7577,20000.0
2014-01-08 13:20:00,26.96,26.98,26.95,26.98,13200.0,22.7577,22.7746,22.7493,22.7746,13200.0
2014-01-08 13:30:00,26.98,26.99,26.96,26.97,20800.0,22.7746,22.7831,22.7577,22.7662,20800.0
2014-01-08 13:40:00,26.97,27.0,26.96,26.98,64400.0,22.7662,22.7915,22.7577,22.7746,64400.0
2014-01-08 13:50:00,26.98,27.0,26.97,26.98,26000.0,22.7746,22.7915,22.7662,22.7746,26000.0
2014-01-08 14:00:00,26.97,26.99,26.93,26.93,94800.0,22.7662,22.7831,22.7324,22.7324,94800.0
2014-01-08 14:10:00,26.92,26.96,26.89,26.95,126000.0,22.724,22.7577,22.6987,22.7493,126000.0
2014-01-08 14:20:00,26.96,26.98,26.95,26.95,22400.0,22.7577,22.7746,22.7493,22.7493,22400.0
2014-01-08 14:30:00,26.95,26.97,26.93,26.93,56800.0,22.7493,22.7662,22.7324,22.7324,56800.0
2014-01-08 14:40:00,26.94,26.95,26.93,26.94,31200.0,22.7409,22.7493,22.7324,22.7409,31200.0
2014-01-08 14:50:00,26.95,26.97,26.93,26.95,35200.0,22.7493,22.7662,22.7324,22.7493,35200.0
2014-01-08 15:00:00,26.95,26.96,26.93,26.94,61200.0,22.7493,22.7577,22.7324,22.7409,61200.0
2014-01-08 15:10:00,26.94,26.95,26.93,26.94,68400.0,22.7409,22.7493,22.7324,22.7409,68400.0
2014-01-08 15:20:00,26.93,26.93,26.89,26.9,67600.0,22.7324,22.7324,22.6987,22.7071,67600.0
2014-01-08 15:30:00,26.9,26.93,26.9,26.93,73200.0,22.7071,22.7324,22.7071,22.7324,73200.0
2014-01-08 15:40:00,26.92,26.98,26.92,26.97,120800.0,22.724,22.7746,22.724,22.7662,120800.0
2014-01-08 15:50:00,26.98,27.01,26.96,27.01,60800.0,22.7746,22.7999,22.7577,22.7999,60800.0
2014-01-09 09:30:00,27.11,27.13,27.06,27.08,132400.0,22.8844,22.9012,22.8422,22.859,132400.0
2014-01-09 09:40:00,27.09,27.09,27.03,27.07,128400.0,22.8675,22.8675,22.8168,22.8506,128400.0
2014-01-09 09:50:00,27.06,27.08,27.05,27.08,40800.0,22.8422,22.859,22.8337,22.859,40800.0
2014-01-09 10:00:00,27.08,27.09,27.0,27.0,63200.0,22.859,22.8675,22.7915,22.7915,63200.0
2014-01-09 10:10:00,27.0,27.0,26.96,26.98,56400.0,22.7915,22.7915,22.7577,22.7746,56400.0
2014-01-09 10:20:00,26.97,27.0,26.95,26.99,32800.0,22.7662,22.7915,22.7493,22.7831,32800.0
2014-01-09 10:30:00,26.99,27.0,26.96,26.99,34800.0,22.7831,22.7915,22.7577,22.7831,34800.0
2014-01-09 10:40:00,26.98,26.98,26.89,26.92,59200.0,22.7746,22.7746,22.6987,22.724,59200.0
2014-01-09 10:50:00,26.92,26.92,26.86,26.89,111200.0,22.724,22.724,22.6733,22.6987,111200.0
2014-01-09 11:00:00,26.88,26.89,26.83,26.83,74800.0,22.6902,22.6987,22.648,22.648,74800.0
2014-01-09 11:10:00,26.84,26.87,26.83,26.87,58800.0,22.6564,22.6818,22.648,22.6818,58800.0
2014-01-09 11:20:00,26.86,26.88,26.85,26.87,65200.0,22.6733,22.6902,22.6649,22.6818,65200.0
2014-01-09 11:30:00,26.86,26.9,26.85,26.9,30400.0,22.6733,22.7071,22.6649,22.7071,30400.0
2014-01-09 11:40:00,26.9,26.9,26.88,26.88,18800.0,22.7071,22.7071,22.6902,22.6902,18800.0
2014-01-09 11:50:00,26.9,26.9,26.88,26.9,37200.0,22.7071,22.7071,22.6902,22.7071,37200.0
2014-01-09 12:00:00,26.9,26.92,26.88,26.91,37600.0,22.7071,22.724,22.6902,22.7155,37600.0
2014-01-09 12:10:00,26.91,26.92,26.9,26.92,40800.0,22.7155,22.724,22.7071,22.724,40800.0
2014-01-09 12:20:00,26.92,26.95,26.92,26.94,62400.0,22.724,22.7493,22.724,22.7409,62400.0
2014-01-09 12:30:00,26.94,27.01,26.94,27.01,46800.0,22.7409,22.7999,22.7409,22.7999,46800.0
2014-01-09 12:40:00,27.01,27.01,26.99,26.99,65600.0,22.7999,22.7999,22.7831,22.7831,65600.0
2014-01-09 12:50:00,26.99,27.0,26.98,26.99,20000.0,22.7831,22.7915,22.7746,22.7831,20000.0
2014-01-09 13:00:00,27.0,27.0,26.98,26.98,75600.0,22.7915,22.7915,22.7746,22.7746,75600.0
2014-01-09 13:10:00,26.98,26.99,26.98,26.98,23600.0,22.7746,22.7831,22.7746,22.7746,23600.0
2014-01-09 13:20:00,26.99,27.01,26.97,27.01,12800.0,22.7831,22.7999,22.7662,22.7999,12800.0
2014-01-09 13:30:00,27.0,27.01,26.97,26.98,35600.0,22.7915,22.7999,22.7662,22.7746,35600.0
2014-01-09 13:40:00,26.98,26.99,26.96,26.96,47600.0,22.7746,22.7831,22.7577,22.7577,47600.0
2014-01-09 13:50:00,26.96,26.97,26.95,26.95,27200.0,22.7577,22.7662,22.7493,22.7493,27200.0
2014-01-09 14:00:00,26.94,26.95,26.86,26.89,132000.0,22.7409,22.7493,22.6733,22.6987,132000.0
2014-01-09 14:10:00,26.89,26.91,26.87,26.89,36800.0,22.6987,22.7155,22.6818,22.6987,36800.0
2014-01-09 14:20:00,26.87,26.89,26.86,26.88,43600.0,22.6818,22.6987,22.6733,22.6902,43600.0
2014-01-09 14:30:00,26.88,26.88,26.85,26.86,32400.0,22.6902,22.6902,22.6649,22.6733,32400.0
2014-01-09 14:40:00,26.86,26.94,26.86,26.93,32400.0,22.6733,22.7409,22.6733,22.7324,32400.0
2014-01-09 14:50:00,26.94,26.96,26.93,26.93,100400.0,22.7409,22.7577,22.7324,22.7324,100400.0
2014-01-09 15:00:00,26.93,26.94,26.91,26.92,51200.0,22.7324,22.7409,22.7155,22.724,51200.0
2014-01-09 15:10:00,26.93,26.96,26.92,26.95,25600.0,22.7324,22.7577,22.724,22.7493,25600.0
2014-01-09 15:20:00,26.95,26.97,26.94,26.97,50400.0,22.7493,22.7662,22.7409,22.7662,50400.0
2014-01-09 15:30:00,26.96,26.97,26.93,26.95,43200.0,22.7577,22.7662,22.7324,22.7493,43200.0
2014-01-09 15:40:00,26.95,26.96,26.94,26.96,80000.0,22.7493,22.7577,22.7409,22.7577,80000.0
2014-01-09 15:50:00,26.96,27.0,26.96,26.99,121200.0,22.7577,22.7915,22.7577,22.7831,121200.0
2014-01-10 09:30:00,27.0,27.11,26.97,27.03,273600.0,22.7915,22.8844,22.7662,22.8168,273600.0
2014-01-10 09:40:00,27.0,27.02,26.95,26.98,60000.0,22.7915,22.8084,22.7493,22.7746,60000.0
2014-01-10 09:50:00,26.99,27.0,26.96,26.97,83200.0,22.7831,22.7915,22.7577,22.7662,83200.0
2014-01-10 10:00:00,26.96,26.96,26.86,26.87,163200.0,22.7577,22.7577,22.6733,22.6818,163200.0
2014-01-10 10:10:00,26.9,26.99,26.89,26.99,32000.0,22.7071,22.7831,22.6987,22.7831,32000.0
2014-01-10 10:20:00,26.99,27.01,26.98,27.0,36000.0,22.7831,22.7999,22.7746,22.7915,36000.0
2014-01-10 10:30:00,27.0,27.01,26.96,26.96,34000.0,22.7915,22.7999,22.7577,22.7577,34000.0
2014-01-10 10:40:00,26.96,27.0,26.94,27.0,77600.0,22.7577,22.7915,22.7409,22.7915,77600.0
2014-01-10 10:50:00,27.0,27.03,26.99,27.02,13200.0,22.7915,22.8168,22.7831,22.8084,13200.0
2014-01-10 11:00:00,27.02,27.03,26.98,27.0,36400.0,22.8084,22.8168,22.7746,22.7915,36400.0
2014-01-10 11:10:00,26.99,27.0,26.95,26.96,43600.0,22.7831,22.7915,22.7493,22.7577,43600.0
2014-01-10 11:20:00,26.95,26.97,26.95,26.97,11600.0,22.7493,22.7662,22.7493,22.7662,11600.0
2014-01-10 11:30:00,26.96,26.96,26.89,26.94,311200.0,22.7577,22.7577,22.6987,22.7409,311200.0
2014-01-10 11:40:00,26.94,26.95,26.93,26.94,213600.0,22.7409,22.7493,22.7324,22.7409,213600.0
2014-01-10 11:50:00,26.95,26.95,26.93,26.94,228000.0,22.7493,22.7493,22.7324,22.7409,228000.0
2014-01-10 12:00:00,26.94,26.96,26.9,26.96,176800.0,22.7409,22.7577,22.7071,22.7577,176800.0
2014-01-10 12:10:00,26.95,26.98,26.94,26.98,8000.0,22.7493,22.7746,22.7409,22.7746,8000.0
2014-01-10 12:20:00,26.98,27.0,26.98,26.99,10400.0,22.7746,22.7915,22.7746,22.7831,10400.0
2014-01-10 12:30:00,26.99,27.0,26.99,27.0,23200.0,22.7831,22.7915,22.7831,22.7915,23200.0
2014-01-10 12:40:00,27.0,27.03,27.0,27.01,42400.0,22.7915,22.8168,22.7915,22.7999,42400.0
2014-01-10 12:50:00,27.01,27.02,26.98,26.98,30800.0,22.7999,22.8084,22.7746,22.7746,30800.0
2014-01-10 13:00:00,26.98,27.0,26.97,27.0,38800.0,22.7746,22.7915,22.7662,22.7915,38800.0
2014-01-10 13:10:00,27.0,27.02,27.0,27.01,47600.0,22.7915,22.8084,22.7915,22.7999,47600.0
2014-01-10 13:20:00,27.01,27.02,27.0,27.01,22400.0,22.7999,22.8084,22.7915,22.7999,22400.0
2014-01-10 13:30:00,27.01,27.02,27.01,27.02,28800.0,22.7999,22.8084,22.7999,22.8084,28800.0
2014-01-10 13:40:00,27.03,27.03,27.02,27.02,33600.0,22.8168,22.8168,22.8084,22.8084,33600.0
2014-01-10 13:50:00,27.02,27.03,26.99,26.99,40400.0,22.8084,22.8168,22.7831,22.7831,40400.0
2014-01-10 14:00:00,27.0,27.01,26.99,27.0,21200.0,22.7915,22.7999,22.7831,22.7915,21200.0
2014-01-10 14:10:00,27.02,27.02,27.01,27.02,24400.0,22.8084,22.8084,22.7999,22.8084,24400.0
2014-01-10 14:20:00,27.02,27.02,26.99,26.99,26400.0,22.8084,22.8084,22.7831,22.7831,26400.0
2014-01-10 14:30:00,27.0,27.01,27.0,27.0,38000.0,22.7915,22.7999,22.7915,22.7915,38000.0
2014-01-10 14:40:00,27.01,27.01,26.99,26.99,40400.0,22.7999,22.7999,22.7831,22.7831,40400.0
2014-01-10 14:50:00,26.99,27.0,26.99,27.0,40400.0,22.7831,22.7915,22.7831,22.7915,40400.0
2014-01-10 15:00:00,26.99,27.04,26.99,27.04,109600.0,22.7831,22.8253,22.7831,22.8253,109600.0
2014-01-10 15:10:00,27.03,27.06,27.03,27.06,158800.0,22.8168,22.8422,22.8168,22.8422,158800.0
2014-01-10 15:20:00,27.05,27.06,27.05,27.06,25600.0,22.8337,22.8422,22.8337,22.8422,25600.0
2014-01-10 15:30:00,27.06,27.09,27.06,27.09,57200.0,22.8422,22.8675,22.8422,22.8675,57200.0
2014-01-10 15:40:00,27.08,27.09,27.06,27.06,107600.0,22.859,22.8675,22.8422,22.8422,107600.0
2014-01-10 15:50:00,27.06,27.08,27.06,27.08,147200.0,22.8422,22.859,22.8422,22.859,147200.0
2014-01-13 09:30:00,27.05,27.06,27.0,27.03,76800.0,22.8337,22.8422,22.7915,22.8168,76800.0
2014-01-13 09:40:00,27.03,27.03,26.96,26.97,171600.0,22.8168,22.8168,22.7577,22.7662,171600.0
2014-01-13 09:50:00,26.98,26.98,26.94,26.94,33200.0,22.7746,22.7746,22.7409,22.7409,33200.0
2014-01-13 10:00:00,26.97,27.03,26.97,27.02,164800.0,22.7662,22.8168,22.7662,22.8084,164800.0
2014-01-13 10:10:00,27.02,27.03,26.99,27.0,101600.0,22.8084,22.8168,22.7831,22.7915,101600.0
2014-01-13 10:20:00,27.01,27.03,27.0,27.02,36800.0,22.7999,22.8168,22.7915,22.8084,36800.0
2014-01-13 10:30:00,27.03,27.03,27.02,27.03,29200.0,22.8168,22.8168,22.8084,22.8168,29200.0
2014-01-13 10:40:00,27.02,27.03,27.01,27.03,24400.0,22.8084,22.8168,22.7999,22.8168,24400.0
2014-01-13 10:50:00,27.03,27.04,27.01,27.02,68800.0,22.8168,22.8253,22.7999,22.8084,68800.0
2014-01-13 11:00:00,27.0,27.01,26.98,26.98,22800.0,22.7915,22.7999,22.7746,22.7746,22800.0
2014-01-13 11:10:00,26.98,27.0,26.97,26.99,34800.0,22.7746,22.7915,22.7662,22.7831,34800.0
2014-01-13 11:20:00,26.98,26.99,26.98,26.99,33200.0,22.7746,22.7831,22.7746,22.7831,33200.0
2014-01-13 11:30:00,26.99,27.02,26.98,27.02,14400.0,22.7831,22.8084,22.7746,22.8084,14400.0
2014-01-13 11:40:00,27.02,27.02,27.0,27.01,26000.0,22.8084,22.8084,22.7915,22.7999,26000.0
2014-01-13 11:50:00,27.01,27.01,27.0,27.0,14800.0,22.7999,22.7999,22.7915,22.7915,14800.0
2014-01-13 12:00:00,27.01,27.01,26.95,26.97,45600.0,22.7999,22.7999,22.7493,22.7662,45600.0
2014-01-13 12:10:00,26.97,26.98,26.96,26.96,25600.0,22.7662,22.7746,22.7577,22.7577,25600.0
2014-01-13 12:20:00,26.96,26.97,26.93,26.94,33600.0,22.7577,22.7662,22.7324,22.7409,33600.0
2014-01-13 12:30:00,26.92,26.92,26.9,26.92,31600.0,22.724,22.724,22.7071,22.724,31600.0
2014-01-13 12:40:00,26.92,26.93,26.91,26.92,22800.0,22.724,22.7324,22.7155,22.724,22800.0
2014-01-13 12:50:00,26.92,26.92,26.89,26.9,25600.0,22.724,22.724,22.6987,22.7071,25600.0
2014-01-13 13:00:00,26.89,26.89,26.84,26.89,25200.0,22.6987,22.6987,22.6564,22.6987,25200.0
2014-01-13 13:10:00,26.89,26.89,26.84,26.86,16000.0,22.6987,22.6987,22.6564,22.6733,16000.0
2014-01-13 13:20:00,26.85,26.89,26.85,26.88,17200.0,22.6649,22.6987,22.6649,22.6902,17200.0
2014-01-13 13:30:00,26.88,26.88,26.85,26.86,49200.0,22.6902,22.6902,22.6649,22.6733,49200.0
2014-01-13 13:40:00,26.86,26.86,26.82,26.82,46800.0,22.6733,22.6733,22.6396,22.6396,46800.0
2014-01-13 13:50:00,26.82,26.84,26.82,26.84,30400.0,22.6396,22.6564,22.6396,22.6564,30400.0
2014-01-13 14:00:00,26.85,26.85,26.8,26.82,77200.0,22.6649,22.6649,22.6227,22.6396,77200.0
2014-01-13 14:10:00,26.82,26.83,26.78,26.78,35600.0,22.6396,22.648,22.6058,22.6058,35600.0
2014-01-13 14:20:00,26.78,26.8,26.75,26.77,47200.0,22.6058,22.6227,22.5805,22.5974,47200.0
2014-01-13 14:30:00,26.77,26.78,26.74,26.75,66800.0,22.5974,22.6058,22.572,22.5805,66800.0
2014-01-13 14:40:00,26.74,26.77,26.72,26.73,78000.0,22.572,22.5974,22.5552,22.5636,78000.0
2014-01-13 14:50:00,26.72,26.73,26.69,26.73,58000.0,22.5552,22.5636,22.5298,22.5636,58000.0
2014-01-13 15:00:00,26.71,26.71,26.64,26.65,38800.0,22.5467,22.5467,22.4876,22.4961,38800.0
2014-01-13 15:10:00,26.66,26.68,26.65,26.68,80000.0,22.5045,22.5214,22.4961,22.5214,80000.0
2014-01-13 15:20:00,26.68,26.68,26.65,26.66,90400.0,22.5214,22.5214,22.4961,22.5045,90400.0
2014-01-13 15:30:00,26.65,26.66,26.61,26.62,93600.0,22.4961,22.5045,22.4623,22.4707,93600.0
2014-01-13 15:40:00,26.61,26.65,26.59,26.64,98800.0,22.4623,22.4961,22.4454,22.4876,98800.0
2014-01-13 15:50:00,26.65,26.72,26.64,26.72,569200.0,22.4961,22.5552,22.4876,22.5552,569200.0
2014-01-14 09:30:00,26.78,26.88,26.75,26.81,309600.0,22.6058,22.6902,22.5805,22.6311,309600.0
2014-01-14 09:40:00,26.81,26.81,26.77,26.78,77600.0,22.6311,22.6311,22.5974,22.6058,77600.0
2014-01-14 09:50:00,26.79,26.84,26.77,26.83,86000.0,22.6142,22.6564,22.5974,22.648,86000.0
2014-01-14 10:00:00,26.83,26.88,26.83,26.88,62400.0,22.648,22.6902,22.648,22.6902,62400.0
2014-01-14 10:10:00,26.88,26.9,26.87,26.9,72400.0,22.6902,22.7071,22.6818,22.7071,72400.0
2014-01-14 10:20:00,26.89,26.91,26.88,26.9,34400.0,22.6987,22.7155,22.6902,22.7071,34400.0
2014-01-14 10:30:00,26.9,26.91,26.89,26.89,56400.0,22.7071,22.7155,22.6987,22.6987,56400.0
2014-01-14 10:40:00,26.9,26.95,26.9,26.93,53200.0,22.7071,22.7493,22.7071,22.7324,53200.0
2014-01-14 10:50:00,26.93,26.97,26.93,26.95,44800.0,22.7324,22.7662,22.7324,22.7493,44800.0
2014-01-14 11:00:00,26.97,26.99,26.95,26.95,73200.0,22.7662,22.7831,22.7493,22.7493,73200.0
2014-01-14 11:10:00,26.95,27.0,26.95,27.0,99600.0,22.7493,22.7915,22.7493,22.7915,99600.0
2014-01-14 11:20:00,27.0,27.0,26.97,26.97,68400.0,22.7915,22.7915,22.7662,22.7662,68400.0
2014-01-14 11:30:00,26.98,27.01,26.94,26.96,97600.0,22.7746,22.7999,22.7409,22.7577,97600.0
2014-01-14 11:40:00,26.95,26.98,26.95,26.97,45600.0,22.7493,22.7746,22.7493,22.7662,45600.0
2014-01-14 11:50:00,26.98,26.99,26.96,26.97,48000.0,22.7746,22.7831,22.7577,22.7662,48000.0
2014-01-14 12:00:00,26.98,26.99,26.97,26.98,16400.0,22.7746,22.7831,22.7662,22.7746,16400.0
2014-01-14 12:10:00,26.99,27.0,26.97,26.99,26000.0,22.7831,22.7915,22.7662,22.7831,26000.0
2014-01-14 12:20:00,26.98,27.01,26.98,27.0,19600.0,22.7746,22.7999,22.7746,22.7915,19600.0
2014-01-14 12:30:00,27.0,27.02,26.98,27.02,70800.0,22.7915,22.8084,22.7746,22.8084,70800.0
2014-01-14 12:40:00,27.02,27.03,27.0,27.0,54800.0,22.8084,22.8168,22.7915,22.7915,54800.0
2014-01-14 12:50:00,27.0,27.0,26.98,26.98,28400.0,22.7915,22.7915,22.7746,22.7746,28400.0
2014-01-14 13:00:00,26.99,27.0,26.97,26.99,37600.0,22.7831,22.7915,22.7662,22.7831,37600.0
2014-01-14 13:10:00,26.99,27.0,26.98,27.0,29600.0,22.7831,22.7915,22.7746,22.7915,29600.0
2014-01-14 13:20:00,26.99,27.0,26.98,26.98,24800.0,22.7831,22.7915,22.7746,22.7746,24800.0
2014-01-14 13:30:00,26.98,27.01,26.98,27.01,11200.0,22.7746,22.7999,22.7746,22.7999,11200.0
2014-01-14 13:40:00,27.0,27.0,26.96,26.97,20800.0,22.7915,22.7915,22.7577,22.7662,20800.0
2014-01-14 13:50:00,26.97,26.98,26.97,26.98,12800.0,22.7662,22.7746,22.7662,22.7746,12800.0
2014-01-14 14:00:00,26.98,26.99,26.96,26.96,9600.0,22.7746,22.7831,22.7577,22.7577,9600.0
2014-01-14 14:10:00,26.95,26.96,26.93,26.95,58400.0,22.7493,22.7577,22.7324,22.7493,58400.0
2014-01-14 14:20:00,26.95,27.0,26.95,27.0,53200.0,22.7493,22.7915,22.7493,22.7915,53200.0
2014-01-14 14:30:00,27.0,27.01,26.99,27.01,45600.0,22.7915,22.7999,22.7831,22.7999,45600.0
2014-01-14 14:40:00,27.01,27.02,27.0,27.02,40000.0,22.7999,22.8084,22.7915,22.8084,40000.0
2014-01-14 14:50:00,27.02,27.02,26.99,26.99,38000.0,22.8084,22.8084,22.7831,22.7831,38000.0
2014-01-14 15:00:00,26.99,27.01,26.99,27.01,35600.0,22.7831,22.7999,22.7831,22.7999,35600.0
2014-01-14 15:10:00,27.01,27.03,27.0,27.03,36400.0,22.7999,22.8168,22.7915,22.8168,36400.0
2014-01-14 15:20:00,27.03,27.05,27.02,27.04,24800.0,22.8168,22.8337,22.8084,22.8253,24800.0
2014-01-14 15:30:00,27.04,27.05,27.03,27.05,35200.0,22.8253,22.8337,22.8168,22.8337,35200.0
2014-01-14 15:40:00,27.04,27.05,27.0,27.02,30800.0,22.8253,22.8337,22.7915,22.8084,30800.0
2014-01-14 15:50:00,27.03,27.04,27.02,27.03,55200.0,22.8168,22.8253,22.8084,22.8168,55200.0
2014-01-15 09:30:00,27.12,27.16,27.08,27.16,136400.0,22.8928,22.9266,22.859,22.9266,136400.0
2014-01-15 09:40:00,27.17,27.19,27.13,27.19,147200.0,22.935,22.9519,22.9012,22.9519,147200.0
2014-01-15 09:50:00,27.18,27.2,27.16,27.18,129200.0,22.9435,22.9603,22.9266,22.9435,129200.0
2014-01-15 10:00:00,27.2,27.21,27.18,27.19,50000.0,22.9603,22.9688,22.9435,22.9519,50000.0
2014-01-15 10:10:00,27.2,27.23,27.19,27.21,236400.0,22.9603,22.9857,22.9519,22.9688,236400.0
2014-01-15 10:20:00,27.21,27.22,27.2,27.21,23200.0,22.9688,22.9772,22.9603,22.9688,23200.0
2014-01-15 10:30:00,27.22,27.23,27.19,27.19,37200.0,22.9772,22.9857,22.9519,22.9519,37200.0
2014-01-15 10:40:00,27.2,27.2,27.16,27.18,63200.0,22.9603,22.9603,22.9266,22.9435,63200.0
2014-01-15 10:50:00,27.17,27.2,27.16,27.18,162800.0,22.935,22.9603,22.9266,22.9435,162800.0
2014-01-15 11:00:00,27.18,27.25,27.18,27.24,40400.0,22.9435,23.0025,22.9435,22.9941,40400.0
2014-01-15 11:10:00,27.24,27.24,27.22,27.22,67600.0,22.9941,22.9941,22.9772,22.9772,67600.0
2014-01-15 11:20:00,27.23,27.23,27.18,27.21,74400.0,22.9857,22.9857,22.9435,22.9688,74400.0
2014-01-15 11:30:00,27.21,27.24,27.21,27.24,42800.0,22.9688,22.9941,22.9688,22.9941,42800.0
2014-01-15 11:40:00,27.24,27.25,27.23,27.24,18000.0,22.9941,23.0025,22.9857,22.9941,18000.0
2014-01-15 11:50:00,27.25,27.25,27.22,27.23,34800.0,23.0025,23.0025,22.9772,22.9857,34800.0
2014-01-15 12:00:00,27.24,27.25,27.22,27.24,23200.0,22.9941,23.0025,22.9772,22.9941,23200.0
2014-01-15 12:10:00,27.23,27.24,27.23,27.24,11600.0,22.9857,22.9941,22.9857,22.9941,11600.0
2014-01-15 12:20:00,27.24,27.25,27.23,27.23,77200.0,22.9941,23.0025,22.9857,22.9857,77200.0
2014-01-15 12:30:00,27.23,27.23,27.2,27.2,48400.0,22.9857,22.9857,22.9603,22.9603,48400.0
2014-01-15 12:40:00,27.2,27.21,27.19,27.2,46400.0,22.9603,22.9688,22.9519,22.9603,46400.0
2014-01-15 12:50:00,27.21,27.22,27.2,27.21,70800.0,22.9688,22.9772,22.9603,22.9688,70800.0
2014-01-15 13:00:00,27.22,27.22,27.21,27.21,94000.0,22.9772,22.9772,22.9688,22.9688,94000.0
2014-01-15 13:10:00,27.21,27.22,27.21,27.22,59600.0,22.9688,22.9772,22.9688,22.9772,59600.0
2014-01-15 13:20:00,27.21,27.22,27.19,27.2,98800.0,22.9688,22.9772,22.9519,22.9603,98800.0
2014-01-15 13:30:00,27.2,27.21,27.2,27.21,33200.0,22.9603,22.9688,22.9603,22.9688,33200.0
2014-01-15 13:40:00,27.2,27.21,27.18,27.18,37200.0,22.9603,22.9688,22.9435,22.9435,37200.0
2014-01-15 13:50:00,27.19,27.22,27.18,27.22,36000.0,22.9519,22.9772,22.9435,22.9772,36000.0
2014-01-15 14:00:00,27.21,27.23,27.19,27.22,10800.0,22.9688,22.9857,22.9519,22.9772,10800.0
2014-01-15 14:10:00,27.22,27.24,27.21,27.23,50000.0,22.9772,22.9941,22.9688,22.9857,50000.0
2014-01-15 14:20:00,27.24,27.25,27.23,27.24,44400.0,22.9941,23.0025,22.9857,22.9941,44400.0
2014-01-15 14:30:00,27.24,27.25,27.24,27.24,45200.0,22.9941,23.0025,22.9941,22.9941,45200.0
2014-01-15 14:40:00,27.24,27.25,27.23,27.25,32400.0,22.9941,23.0025,22.9857,23.0025,32400.0
2014-01-15 14:50:00,27.24,27.26,27.24,27.26,23600.0,22.9941,23.011,22.9941,23.011,23600.0
2014-01-15 15:00:00,27.26,27.27,27.25,27.26,22000.0,23.011,23.0194,23.0025,23.011,22000.0
2014-01-15 15:10:00,27.25,27.26,27.24,27.24,38800.0,23.0025,23.011,22.9941,22.9941,38800.0
2014-01-15 15:20:00,27.25,27.25,27.22,27.24,18800.0,23.0025,23.0025,22.9772,22.9941,18800.0
2014-01-15 15:30:00,27.25,27.25,27.25,27.25,20800.0,23.0025,23.0025,23.0025,23.0025,20800.0
2014-01-15 15:40:00,27.25,27.26,27.24,27.25,57200.0,23.0025,23.011,22.9941,23.0025,57200.0
2014-01-15 15:50:00,27.25,27.26,27.22,27.25,140800.0,23.0025,23.011,22.9772,23.0025,140800.0
2014-01-16 09:30:00,27.22,27.25,27.18,27.2,56800.0,22.9772,23.0025,22.9435,22.9603,56800.0
2014-01-16 09:40:00,27.19,27.2,27.17,27.18,32000.0,22.9519,22.9603,22.935,22.9435,32000.0
2014-01-16 09:50:00,27.18,27.25,27.18,27.23,38000.0,22.9435,23.0025,22.9435,22.9857,38000.0
2014-01-16 10:00:00,27.22,27.25,27.21,27.23,14000.0,22.9772,23.0025,22.9688,22.9857,14000.0
2014-01-16 10:10:00,27.24,27.24,27.19,27.23,28000.0,22.9941,22.9941,22.9519,22.9857,28000.0
2014-01-16 10:20:00,27.23,27.24,27.21,27.23,38400.0,22.9857,22.9941,22.9688,22.9857,38400.0
2014-01-16 10:30:00,27.23,27.23,27.2,27.21,17600.0,22.9857,22.9857,22.9603,22.9688,17600.0
2014-01-16 10:40:00,27.22,27.22,27.17,27.18,27200.0,22.9772,22.9772,22.935,22.9435,27200.0
2014-01-16 10:50:00,27.18,27.18,27.14,27.16,40000.0,22.9435,22.9435,22.9097,22.9266,40000.0
2014-01-16 11:00:00,27.15,27.15,27.13,27.15,39600.0,22.9181,22.9181,22.9012,22.9181,39600.0
2014-01-16 11:10:00,27.16,27.16,27.13,27.15,72800.0,22.9266,22.9266,22.9012,22.9181,72800.0
2014-01-16 11:20:00,27.15,27.15,27.13,27.15,18000.0,22.9181,22.9181,22.9012,22.9181,18000.0
2014-01-16 11:30:00,27.15,27.18,27.15,27.17,11600.0,22.9181,22.9435,22.9181,22.935,11600.0
2014-01-16 11:40:00,27.17,27.2,27.17,27.2,10400.0,22.935,22.9603,22.935,22.9603,10400.0
2014-01-16 11:50:00,27.2,27.21,27.2,27.2,41600.0,22.9603,22.9688,22.9603,22.9603,41600.0
2014-01-16 12:00:00,27.2,27.21,27.19,27.2,10400.0,22.9603,22.9688,22.9519,22.9603,10400.0
2014-01-16 12:10:00,27.2,27.2,27.18,27.2,16400.0,22.9603,22.9603,22.9435,22.9603,16400.0
2014-01-16 12:20:00,27.2,27.2,27.18,27.2,16400.0,22.9603,22.9603,22.9435,22.9603,16400.0
2014-01-16 12:30:00,27.2,27.21,27.19,27.19,21600.0,22.9603,22.9688,22.9519,22.9519,21600.0
2014-01-16 12:40:00,27.19,27.21,27.19,27.2,31200.0,22.9519,22.9688,22.9519,22.9603,31200.0
2014-01-16 12:50:00,27.2,27.21,27.18,27.2,21600.0,22.9603,22.9688,22.9435,22.9603,21600.0
2014-01-16 13:00:00,27.19,27.19,27.17,27.18,19600.0,22.9519,22.9519,22.935,22.9435,19600.0
2014-01-16 13:10:00,27.18,27.19,27.17,27.19,11200.0,22.9435,22.9519,22.935,22.9519,11200.0
2014-01-16 13:20:00,27.2,27.2,27.18,27.19,34400.0,22.9603,22.9603,22.9435,22.9519,34400.0
2014-01-16 13:30:00,27.18,27.2,27.18,27.18,31200.0,22.9435,22.9603,22.9435,22.9435,31200.0
2014-01-16 13:40:00,27.19,27.19,27.17,27.18,63600.0,22.9519,22.9519,22.935,22.9435,63600.0
2014-01-16 13:50:00,27.18,27.19,27.18,27.18,26000.0,22.9435,22.9519,22.9435,22.9435,26000.0
2014-01-16 14:00:00,27.18,27.2,27.18,27.18,34000.0,22.9435,22.9603,22.9435,22.9435,34000.0
2014-01-16 14:10:00,27.19,27.19,27.18,27.18,15600.0,22.9519,22.9519,22.9435,22.9435,15600.0
2014-01-16 14:20:00,27.17,27.18,27.17,27.18,39200.0,22.935,22.9435,22.935,22.9435,39200.0
2014-01-16 14:30:00,27.18,27.18,27.17,27.18,26800.0,22.9435,22.9435,22.935,22.9435,26800.0
2014-01-16 14:40:00,27.19,27.2,27.18,27.2,30800.0,22.9519,22.9603,22.9435,22.9603,30800.0
2014-01-16 14:50:00,27.2,27.22,27.2,27.21,85600.0,22.9603,22.9772,22.9603,22.9688,85600.0
2014-01-16 15:00:00,27.21,27.22,27.2,27.22,34800.0,22.9688,22.9772,22.9603,22.9772,34800.0
2014-01-16 15:10:00,27.22,27.22,27.2,27.21,32000.0,22.9772,22.9772,22.9603,22.9688,32000.0
2014-01-16 15:20:00,27.21,27.22,27.21,27.22,31200.0,22.9688,22.9772,22.9688,22.9772,31200.0
2014-01-16 15:30:00,27.22,27.23,27.21,27.23,74000.0,22.9772,22.9857,22.9688,22.9857,74000.0
2014-01-16 15:40:00,27.22,27.23,27.2,27.21,96800.0,22.9772,22.9857,22.9603,22.9688,96800.0
2014-01-16 15:50:00,27.21,27.23,27.21,27.23,49200.0,22.9688,22.9857,22.9688,22.9857,49200.0
2014-01-17 09:30:00,27.22,27.22,27.18,27.2,55200.0,22.9772,22.9772,22.9435,22.9603,55200.0
2014-01-17 09:40:00,27.19,27.21,27.13,27.14,42400.0,22.9519,22.9688,22.9012,22.9097,42400.0
2014-01-17 09:50:00,27.14,27.18,27.13,27.16,51200.0,22.9097,22.9435,22.9012,22.9266,51200.0
2014-01-17 10:00:00,27.16,27.17,27.14,27.15,32000.0,22.9266,22.935,22.9097,22.9181,32000.0
2014-01-17 10:10:00,27.16,27.18,27.14,27.18,34400.0,22.9266,22.9435,22.9097,22.9435,34400.0
2014-01-17 10:20:00,27.18,27.19,27.16,27.16,16000.0,22.9435,22.9519,22.9266,22.9266,16000.0
2014-01-17 10:30:00,27.16,27.17,27.15,27.17,34800.0,22.9266,22.935,22.9181,22.935,34800.0
2014-01-17 10:40:00,27.17,27.17,27.15,27.16,10400.0,22.935,22.935,22.9181,22.9266,10400.0
2014-01-17 10:50:00,27.17,27.18,27.16,27.18,31600.0,22.935,22.9435,22.9266,22.9435,31600.0
2014-01-17 11:00:00,27.18,27.2,27.17,27.18,48400.0,22.9435,22.9603,22.935,22.9435,48400.0
2014-01-17 11:10:00,27.18,27.2,27.17,27.2,41600.0,22.9435,22.9603,22.935,22.9603,41600.0
2014-01-17 11:20:00,27.2,27.2,27.18,27.19,51200.0,22.9603,22.9603,22.9435,22.9519,51200.0
2014-01-17 11:30:00,27.18,27.19,27.17,27.17,19600.0,22.9435,22.9519,22.935,22.935,19600.0
2014-01-17 11:40:00,27.17,27.18,27.17,27.17,41200.0,22.935,22.9435,22.935,22.935,41200.0
2014-01-17 11:50:00,27.17,27.17,27.16,27.16,20800.0,22.935,22.935,22.9266,22.9266,20800.0
2014-01-17 12:00:00,27.16,27.17,27.16,27.16,15200.0,22.9266,22.935,22.9266,22.9266,15200.0
2014-01-17 12:10:00,27.17,27.18,27.17,27.18,32400.0,22.935,22.9435,22.935,22.9435,32400.0
2014-01-17 12:20:00,27.17,27.18,27.16,27.17,15200.0,22.935,22.9435,22.9266,22.935,15200.0
2014-01-17 12:30:00,27.17,27.17,27.16,27.17,45200.0,22.935,22.935,22.9266,22.935,45200.0
2014-01-17 12:40:00,27.17,27.18,27.17,27.18,76800.0,22.935,22.9435,22.935,22.9435,76800.0
2014-01-17 12:50:00,27.18,27.18,27.15,27.15,40000.0,22.9435,22.9435,22.9181,22.9181,40000.0
2014-01-17 13:00:00,27.15,27.17,27.14,27.14,42800.0,22.9181,22.935,22.9097,22.9097,42800.0
2014-01-17 13:10:00,27.14,27.14,27.09,27.11,111600.0,22.9097,22.9097,22.8675,22.8844,111600.0
2014-01-17 13:20:00,27.12,27.12,27.1,27.1,61200.0,22.8928,22.8928,22.8759,22.8759,61200.0
2014-01-17 13:30:00,27.1,27.1,27.08,27.09,51600.0,22.8759,22.8759,22.859,22.8675,51600.0
2014-01-17 13:40:00,27.09,27.1,27.08,27.09,124000.0,22.8675,22.8759,22.859,22.8675,124000.0
2014-01-17 13:50:00,27.09,27.11,27.08,27.11,40800.0,22.8675,22.8844,22.859,22.8844,40800.0
2014-01-17 14:00:00,27.11,27.12,27.1,27.11,76000.0,22.8844,22.8928,22.8759,22.8844,76000.0
2014-01-17 14:10:00,27.11,27.12,27.1,27.11,73600.0,22.8844,22.8928,22.8759,22.8844,73600.0
2014-01-17 14:20:00,27.11,27.12,27.11,27.11,60800.0,22.8844,22.8928,22.8844,22.8844,60800.0
2014-01-17 14:30:00,27.11,27.12,27.1,27.11,84400.0,22.8844,22.8928,22.8759,22.8844,84400.0
2014-01-17 14:40:00,27.12,27.13,27.1,27.11,120000.0,22.8928,22.9012,22.8759,22.8844,120000.0
2014-01-17 14:50:00,27.11,27.11,27.09,27.09,90000.0,22.8844,22.8844,22.8675,22.8675,90000.0
2014-01-17 15:00:00,27.1,27.11,27.06,27.06,176800.0,22.8759,22.8844,22.8422,22.8422,176800.0
2014-01-17 15:10:00,27.06,27.07,27.05,27.05,149600.0,22.8422,22.8506,22.8337,22.8337,149600.0
2014-01-17 15:20:00,27.05,27.06,27.04,27.06,103600.0,22.8337,22.8422,22.8253,22.8422,103600.0
2014-01-17 15:30:00,27.06,27.06,27.03,27.04,110000.0,22.8422,22.8422,22.8168,22.8253,110000.0
2014-01-17 15:40:00,27.04,27.08,27.03,27.08,96800.0,22.8253,22.859,22.8168,22.859,96800.0
2014-01-17 15:50:00,27.08,27.09,27.07,27.09,68800.0,22.859,22.8675,22.8506,22.8675,68800.0
2014-01-21 09:30:00,27.25,27.28,27.25,27.27,104400.0,23.0025,23.0279,23.0025,23.0194,104400.0
2014-01-21 09:40:00,27.27,27.29,27.25,27.29,56000.0,23.0194,23.0363,23.0025,23.0363,56000.0
2014-01-21 09:50:00,27.29,27.29,27.27,27.28,25600.0,23.0363,23.0363,23.0194,23.0279,25600.0
2014-01-21 10:00:00,27.28,27.3,27.27,27.28,266000.0,23.0279,23.0447,23.0194,23.0279,266000.0
2014-01-21 10:10:00,27.29,27.29,27.2,27.24,62400.0,23.0363,23.0363,22.9603,22.9941,62400.0
2014-01-21 10:20:00,27.23,27.23,27.18,27.21,50800.0,22.9857,22.9857,22.9435,22.9688,50800.0
2014-01-21 10:30:00,27.2,27.21,27.18,27.21,52000.0,22.9603,22.9688,22.9435,22.9688,52000.0
2014-01-21 10:40:00,27.2,27.22,27.2,27.2,118800.0,22.9603,22.9772,22.9603,22.9603,118800.0
2014-01-21 10:50:00,27.18,27.2,27.17,27.19,15200.0,22.9435,22.9603,22.935,22.9519,15200.0
2014-01-21 11:00:00,27.2,27.21,27.14,27.14,12800.0,22.9603,22.9688,22.9097,22.9097,12800.0
2014-01-21 11:10:00,27.13,27.13,27.09,27.11,163200.0,22.9012,22.9012,22.8675,22.8844,163200.0
2014-01-21 11:20:00,27.1,27.14,27.1,27.13,70000.0,22.8759,22.9097,22.8759,22.9012,70000.0
2014-01-21 11:30:00,27.13,27.14,27.11,27.14,56800.0,22.9012,22.9097,22.8844,22.9097,56800.0
2014-01-21 11:40:00,27.14,27.16,27.12,27.15,54800.0,22.9097,22.9266,22.8928,22.9181,54800.0
2014-01-21 11:50:00,27.15,27.16,27.12,27.14,28000.0,22.9181,22.9266,22.8928,22.9097,28000.0
2014-01-21 12:00:00,27.14,27.14,27.1,27.11,20000.0,22.9097,22.9097,22.8759,22.8844,20000.0
2014-01-21 12:10:00,27.11,27.14,27.11,27.14,27600.0,22.8844,22.9097,22.8844,22.9097,27600.0
2014-01-21 12:20:00,27.14,27.2,27.14,27.19,159200.0,22.9097,22.9603,22.9097,22.9519,159200.0
2014-01-21 12:30:00,27.19,27.2,27.19,27.2,45600.0,22.9519,22.9603,22.9519,22.9603,45600.0
2014-01-21 12:40:00,27.21,27.21,27.19,27.19,28400.0,22.9688,22.9688,22.9519,22.9519,28400.0
2014-01-21 12:50:00,27.2,27.21,27.19,27.2,21600.0,22.9603,22.9688,22.9519,22.9603,21600.0
2014-01-21 13:00:00,27.21,27.23,27.2,27.23,14400.0,22.9688,22.9857,22.9603,22.9857,14400.0
2014-01-21 13:10:00,27.24,27.24,27.22,27.23,9200.0,22.9941,22.9941,22.9772,22.9857,9200.0
2014-01-21 13:20:00,27.22,27.23,27.21,27.22,23600.0,22.9772,22.9857,22.9688,22.9772,23600.0
2014-01-21 13:30:00,27.22,27.25,27.22,27.25,25600.0,22.9772,23.0025,22.9772,23.0025,25600.0
2014-01-21 13:40:00,27.25,27.26,27.24,27.25,17600.0,23.0025,23.011,22.9941,23.0025,17600.0
2014-01-21 13:50:00,27.25,27.25,27.23,27.23,30000.0,23.0025,23.0025,22.9857,22.9857,30000.0
2014-01-21 14:00:00,27.24,27.25,27.24,27.24,34400.0,22.9941,23.0025,22.9941,22.9941,34400.0
2014-01-21 14:10:00,27.24,27.25,27.24,27.24,17200.0,22.9941,23.0025,22.9941,22.9941,17200.0
2014-01-21 14:20:00,27.24,27.24,27.23,27.24,16800.0,22.9941,22.9941,22.9857,22.9941,16800.0
2014-01-21 14:30:00,27.24,27.25,27.24,27.25,24400.0,22.9941,23.0025,22.9941,23.0025,24400.0
2014-01-21 14:40:00,27.25,27.25,27.23,27.23,34400.0,23.0025,23.0025,22.9857,22.9857,34400.0
2014-01-21 14:50:00,27.23,27.23,27.21,27.22,6800.0,22.9857,22.9857,22.9688,22.9772,6800.0
2014-01-21 15:00:00,27.22,27.23,27.21,27.21,40400.0,22.9772,22.9857,22.9688,22.9688,40400.0
2014-01-21 15:10:00,27.21,27.21,27.2,27.21,13600.0,22.9688,22.9688,22.9603,22.9688,13600.0
2014-01-21 15:20:00,27.22,27.22,27.2,27.21,39200.0,22.9772,22.9772,22.9603,22.9688,39200.0
2014-01-21 15:30:00,27.21,27.22,27.2,27.21,20400.0,22.9688,22.9772,22.9603,22.9688,20400.0
2014-01-21 15:40:00,27.22,27.23,27.21,27.22,50400.0,22.9772,22.9857,22.9688,22.9772,50400.0
2014-01-21 15:50:00,27.22,27.24,27.2,27.24,46000.0,22.9772,22.9941,22.9603,22.9941,46000.0
2014-01-22 09:30:00,27.27,27.3,27.25,27.28,151200.0,23.0194,23.0447,23.0025,23.0279,151200.0
2014-01-22 09:40:00,27.27,27.28,27.25,27.27,178000.0,23.0194,23.0279,23.0025,23.0194,178000.0
2014-01-22 09:50:00,27.27,27.28,27.24,27.27,73200.0,23.0194,23.0279,22.9941,23.0194,73200.0
2014-01-22 10:00:00,27.27,27.29,27.25,27.28,111200.0,23.0194,23.0363,23.0025,23.0279,111200.0
2014-01-22 10:10:00,27.28,27.28,27.23,27.25,78400.0,23.0279,23.0279,22.9857,23.0025,78400.0
2014-01-22 10:20:00,27.25,27.3,27.24,27.29,30800.0,23.0025,23.0447,22.9941,23.0363,30800.0
2014-01-22 10:30:00,27.29,27.29,27.27,27.27,30400.0,23.0363,23.0363,23.0194,23.0194,30400.0
2014-01-22 10:40:00,27.27,27.29,27.25,27.26,48000.0,23.0194,23.0363,23.0025,23.011,48000.0
2014-01-22 10:50:00,27.25,27.28,27.25,27.26,95200.0,23.0025,23.0279,23.0025,23.011,95200.0
2014-01-22 11:00:00,27.26,27.28,27.25,27.28,26400.0,23.011,23.0279,23.0025,23.0279,26400.0
2014-01-22 11:10:00,27.28,27.3,27.28,27.29,32800.0,23.0279,23.0447,23.0279,23.0363,32800.0
2014-01-22 11:20:00,27.3,27.31,27.29,27.31,29200.0,23.0447,23.0532,23.0363,23.0532,29200.0
2014-01-22 11:30:00,27.31,27.32,27.29,27.3,61600.0,23.0532,23.0616,23.0363,23.0447,61600.0
2014-01-22 11:40:00,27.31,27.32,27.3,27.32,48000.0,23.0532,23.0616,23.0447,23.0616,48000.0
2014-01-22 11:50:00,27.31,27.34,27.31,27.32,30000.0,23.0532,23.0785,23.0532,23.0616,30000.0
2014-01-22 12:00:00,27.33,27.34,27.32,27.33,25200.0,23.0701,23.0785,23.0616,23.0701,25200.0
2014-01-22 12:10:00,27.33,27.38,27.33,27.38,64800.0,23.0701,23.1123,23.0701,23.1123,64800.0
2014-01-22 12:20:00,27.38,27.38,27.37,27.37,43600.0,23.1123,23.1123,23.1038,23.1038,43600.0
2014-01-22 12:30:00,27.38,27.38,27.36,27.36,50000.0,23.1123,23.1123,23.0954,23.0954,50000.0
2014-01-22 12:40:00,27.36,27.38,27.36,27.38,89600.0,23.0954,23.1123,23.0954,23.1123,89600.0
2014-01-22 12:50:00,27.38,27.39,27.37,27.38,48400.0,23.1123,23.1207,23.1038,23.1123,48400.0
2014-01-22 13:00:00,27.39,27.39,27.37,27.38,27600.0,23.1207,23.1207,23.1038,23.1123,27600.0
2014-01-22 13:10:00,27.38,27.4,27.38,27.39,68400.0,23.1123,23.1292,23.1123,23.1207,68400.0
2014-01-22 13:20:00,27.39,27.4,27.38,27.4,14400.0,23.1207,23.1292,23.1123,23.1292,14400.0
2014-01-22 13:30:00,27.39,27.4,27.36,27.37,31200.0,23.1207,23.1292,23.0954,23.1038,31200.0
2014-01-22 13:40:00,27.37,27.39,27.37,27.37,32000.0,23.1038,23.1207,23.1038,23.1038,32000.0
2014-01-22 13:50:00,27.36,27.38,27.36,27.36,37200.0,23.0954,23.1123,23.0954,23.0954,37200.0
2014-01-22 14:00:00,27.37,27.38,27.37,27.38,42000.0,23.1038,23.1123,23.1038,23.1123,42000.0
2014-01-22 14:10:00,27.38,27.39,27.38,27.39,31600.0,23.1123,23.1207,23.1123,23.1207,31600.0
2014-01-22 14:20:00,27.39,27.39,27.38,27.38,60000.0,23.1207,23.1207,23.1123,23.1123,60000.0
2014-01-22 14:30:00,27.38,27.39,27.37,27.39,55200.0,23.1123,23.1207,23.1038,23.1207,55200.0
2014-01-22 14:40:00,27.39,27.4,27.37,27.38,60400.0,23.1207,23.1292,23.1038,23.1123,60400.0
2014-01-22 14:50:00,27.38,27.4,27.37,27.4,30800.0,23.1123,23.1292,23.1038,23.1292,30800.0
2014-01-22 15:00:00,27.4,27.41,27.4,27.41,41600.0,23.1292,23.1376,23.1292,23.1376,41600.0
2014-01-22 15:10:00,27.4,27.41,27.4,27.41,35200.0,23.1292,23.1376,23.1292,23.1376,35200.0
2014-01-22 15:20:00,27.41,27.43,27.4,27.41,67600.0,23.1376,23.1545,23.1292,23.1376,67600.0
2014-01-22 15:30:00,27.41,27.42,27.39,27.4,62000.0,23.1376,23.146,23.1207,23.1292,62000.0
2014-01-22 15:40:00,27.4,27.4,27.38,27.39,73200.0,23.1292,23.1292,23.1123,23.1207,73200.0
2014-01-22 15:50:00,27.39,27.4,27.38,27.39,116000.0,23.1207,23.1292,23.1123,23.1207,116000.0
2014-01-23 09:30:00,27.29,27.32,27.21,27.21,270000.0,23.0363,23.0616,22.9688,22.9688,270000.0
2014-01-23 09:40:00,27.2,27.24,27.18,27.21,48800.0,22.9603,22.9941,22.9435,22.9688,48800.0
2014-01-23 09:50:00,27.21,27.22,27.18,27.19,48800.0,22.9688,22.9772,22.9435,22.9519,48800.0
2014-01-23 10:00:00,27.18,27.2,27.14,27.16,58800.0,22.9435,22.9603,22.9097,22.9266,58800.0
2014-01-23 10:10:00,27.16,27.16,27.11,27.14,54000.0,22.9266,22.9266,22.8844,22.9097,54000.0
2014-01-23 10:20:00,27.14,27.15,27.13,27.13,46000.0,22.9097,22.9181,22.9012,22.9012,46000.0
2014-01-23 10:30:00,27.13,27.15,27.11,27.13,32000.0,22.9012,22.9181,22.8844,22.9012,32000.0
2014-01-23 10:40:00,27.13,27.14,27.11,27.13,23200.0,22.9012,22.9097,22.8844,22.9012,23200.0
2014-01-23 10:50:00,27.11,27.13,27.1,27.11,36800.0,22.8844,22.9012,22.8759,22.8844,36800.0
2014-01-23 11:00:00,27.1,27.11,27.07,27.09,121600.0,22.8759,22.8844,22.8506,22.8675,121600.0
2014-01-23 11:10:00,27.08,27.13,27.08,27.13,50400.0,22.859,22.9012,22.859,22.9012,50400.0
2014-01-23 11:20:00,27.13,27.13,27.1,27.12,39600.0,22.9012,22.9012,22.8759,22.8928,39600.0
2014-01-23 11:30:00,27.11,27.11,27.1,27.11,83200.0,22.8844,22.8844,22.8759,22.8844,83200.0
2014-01-23 11:40:00,27.11,27.13,27.1,27.11,82400.0,22.8844,22.9012,22.8759,22.8844,82400.0
2014-01-23 11:50:00,27.11,27.12,27.11,27.12,9600.0,22.8844,22.8928,22.8844,22.8928,9600.0
2014-01-23 12:00:00,27.12,27.13,27.1,27.1,40000.0,22.8928,22.9012,22.8759,22.8759,40000.0
2014-01-23 12:10:00,27.1,27.11,27.09,27.1,61200.0,22.8759,22.8844,22.8675,22.8759,61200.0
2014-01-23 12:20:00,27.1,27.12,27.08,27.09,47200.0,22.8759,22.8928,22.859,22.8675,47200.0
2014-01-23 12:30:00,27.09,27.11,27.08,27.11,32000.0,22.8675,22.8844,22.859,22.8844,32000.0
2014-01-23 12:40:00,27.12,27.12,27.11,27.12,168400.0,22.8928,22.8928,22.8844,22.8928,168400.0
2014-01-23 12:50:00,27.12,27.12,27.08,27.1,48800.0,22.8928,22.8928,22.859,22.8759,48800.0
2014-01-23 13:00:00,27.1,27.11,27.08,27.11,23600.0,22.8759,22.8844,22.859,22.8844,23600.0
2014-01-23 13:10:00,27.11,27.11,27.08,27.11,7600.0,22.8844,22.8844,22.859,22.8844,7600.0
2014-01-23 13:20:00,27.11,27.11,27.08,27.09,16000.0,22.8844,22.8844,22.859,22.8675,16000.0
2014-01-23 13:30:00,27.08,27.09,27.08,27.09,15600.0,22.859,22.8675,22.859,22.8675,15600.0
2014-01-23 13:40:00,27.08,27.09,27.04,27.04,39200.0,22.859,22.8675,22.8253,22.8253,39200.0
2014-01-23 13:50:00,27.04,27.06,27.03,27.03,56000.0,22.8253,22.8422,22.8168,22.8168,56000.0
2014-01-23 14:00:00,27.04,27.06,27.03,27.06,96800.0,22.8253,22.8422,22.8168,22.8422,96800.0
2014-01-23 14:10:00,27.06,27.09,27.06,27.09,136800.0,22.8422,22.8675,22.8422,22.8675,136800.0
2014-01-23 14:20:00,27.09,27.1,27.07,27.08,93200.0,22.8675,22.8759,22.8506,22.859,93200.0
2014-01-23 14:30:00,27.08,27.09,27.07,27.08,24800.0,22.859,22.8675,22.8506,22.859,24800.0
2014-01-23 14:40:00,27.08,27.09,27.08,27.09,40400.0,22.859,22.8675,22.859,22.8675,40400.0
2014-01-23 14:50:00,27.1,27.14,27.09,27.13,88400.0,22.8759,22.9097,22.8675,22.9012,88400.0
2014-01-23 15:00:00,27.12,27.13,27.11,27.11,68400.0,22.8928,22.9012,22.8844,22.8844,68400.0
2014-01-23 15:10:00,27.11,27.12,27.1,27.1,30400.0,22.8844,22.8928,22.8759,22.8759,30400.0
2014-01-23 15:20:00,27.1,27.13,27.1,27.12,32400.0,22.8759,22.9012,22.8759,22.8928,32400.0
2014-01-23 15:30:00,27.11,27.16,27.11,27.15,76400.0,22.8844,22.9266,22.8844,22.9181,76400.0
2014-01-23 15:40:00,27.15,27.16,27.13,27.15,234800.0,22.9181,22.9266,22.9012,22.9181,234800.0
2014-01-23 15:50:00,27.16,27.22,27.16,27.21,882000.0,22.9266,22.9772,22.9266,22.9688,882000.0
2014-01-24 09:30:00,27.05,27.06,26.92,26.93,129600.0,22.8337,22.8422,22.724,22.7324,129600.0
2014-01-24 09:40:00,26.93,26.94,26.88,26.91,161600.0,22.7324,22.7409,22.6902,22.7155,161600.0
2014-01-24 09:50:00,26.9,26.92,26.88,26.9,51200.0,22.7071,22.724,22.6902,22.7071,51200.0
2014-01-24 10:00:00,26.88,26.91,26.86,26.91,65200.0,22.6902,22.7155,22.6733,22.7155,65200.0
2014-01-24 10:10:00,26.9,26.9,26.83,26.83,85200.0,22.7071,22.7071,22.648,22.648,85200.0
2014-01-24 10:20:00,26.83,26.86,26.82,26.85,66400.0,22.648,22.6733,22.6396,22.6649,66400.0
2014-01-24 10:30:00,26.84,26.84,26.79,26.8,92800.0,22.6564,22.6564,22.6142,22.6227,92800.0
2014-01-24 10:40:00,26.8,26.8,26.73,26.77,174000.0,22.6227,22.6227,22.5636,22.5974,174000.0
2014-01-24 10:50:00,26.76,26.77,26.73,26.74,68000.0,22.5889,22.5974,22.5636,22.572,68000.0
2014-01-24 11:00:00,26.74,26.76,26.69,26.69,98000.0,22.572,22.5889,22.5298,22.5298,98000.0
2014-01-24 11:10:00,26.69,26.7,26.66,26.67,93200.0,22.5298,22.5383,22.5045,22.5129,93200.0
2014-01-24 11:20:00,26.65,26.66,26.59,26.59,128400.0,22.4961,22.5045,22.4454,22.4454,128400.0
2014-01-24 11:30:00,26.59,26.63,26.57,26.63,84000.0,22.4454,22.4792,22.4285,22.4792,84000.0
2014-01-24 11:40:00,26.64,26.66,26.62,26.64,53200.0,22.4876,22.5045,22.4707,22.4876,53200.0
2014-01-24 11:50:00,26.63,26.67,26.63,26.67,26400.0,22.4792,22.5129,22.4792,22.5129,26400.0
2014-01-24 12:00:00,26.68,26.69,26.63,26.64,36000.0,22.5214,22.5298,22.4792,22.4876,36000.0
2014-01-24 12:10:00,26.65,26.65,26.61,26.61,85600.0,22.4961,22.4961,22.4623,22.4623,85600.0
2014-01-24 12:20:00,26.61,26.63,26.6,26.61,32000.0,22.4623,22.4792,22.4539,22.4623,32000.0
2014-01-24 12:30:00,26.6,26.61,26.59,26.6,32800.0,22.4539,22.4623,22.4454,22.4539,32800.0
2014-01-24 12:40:00,26.6,26.61,26.57,26.57,40400.0,22.4539,22.4623,22.4285,22.4285,40400.0
2014-01-24 12:50:00,26.57,26.61,26.57,26.6,33600.0,22.4285,22.4623,22.4285,22.4539,33600.0
2014-01-24 13:00:00,26.59,26.61,26.57,26.61,30400.0,22.4454,22.4623,22.4285,22.4623,30400.0
2014-01-24 13:10:00,26.61,26.61,26.59,26.59,15600.0,22.4623,22.4623,22.4454,22.4454,15600.0
2014-01-24 13:20:00,26.59,26.59,26.55,26.55,111200.0,22.4454,22.4454,22.4116,22.4116,111200.0
2014-01-24 13:30:00,26.56,26.57,26.54,26.55,21600.0,22.4201,22.4285,22.4032,22.4116,21600.0
2014-01-24 13:40:00,26.55,26.57,26.55,26.56,14800.0,22.4116,22.4285,22.4116,22.4201,14800.0
2014-01-24 13:50:00,26.57,26.6,26.57,26.58,18800.0,22.4285,22.4539,22.4285,22.437,18800.0
2014-01-24 14:00:00,26.57,26.57,26.53,26.55,39600.0,22.4285,22.4285,22.3948,22.4116,39600.0
2014-01-24 14:10:00,26.55,26.56,26.53,26.55,69200.0,22.4116,22.4201,22.3948,22.4116,69200.0
2014-01-24 14:20:00,26.55,26.55,26.52,26.53,85600.0,22.4116,22.4116,22.3863,22.3948,85600.0
2014-01-24 14:30:00,26.52,26.55,26.51,26.55,44800.0,22.3863,22.4116,22.3779,22.4116,44800.0
2014-01-24 14:40:00,26.55,26.56,26.54,26.55,70400.0,22.4116,22.4201,22.4032,22.4116,70400.0
2014-01-24 14:50:00,26.54,26.55,26.52,26.53,65200.0,22.4032,22.4116,22.3863,22.3948,65200.0
2014-01-24 15:00:00,26.53,26.55,26.52,26.55,48800.0,22.3948,22.4116,22.3863,22.4116,48800.0
2014-01-24 15:10:00,26.55,26.55,26.51,26.52,91200.0,22.4116,22.4116,22.3779,22.3863,91200.0
2014-01-24 15:20:00,26.51,26.55,26.51,26.54,102800.0,22.3779,22.4116,22.3779,22.4032,102800.0
2014-01-24 15:30:00,26.54,26.58,26.53,26.56,149200.0,22.4032,22.437,22.3948,22.4201,149200.0
2014-01-24 15:40:00,26.56,26.57,26.54,26.54,127200.0,22.4201,22.4285,22.4032,22.4032,127200.0
2014-01-24 15:50:00,26.55,26.59,26.55,26.58,101600.0,22.4116,22.4454,22.4116,22.437,101600.0
2014-01-27 09:30:00,26.6,26.67,26.54,26.57,594000.0,22.4539,22.5129,22.4032,22.4285,594000.0
2014-01-27 09:40:00,26.57,26.64,26.55,26.55,116000.0,22.4285,22.4876,22.4116,22.4116,116000.0
2014-01-27 09:50:00,26.54,26.59,26.51,26.59,177200.0,22.4032,22.4454,22.3779,22.4454,177200.0
2014-01-27 10:00:00,26.55,26.59,26.53,26.56,127200.0,22.4116,22.4454,22.3948,22.4201,127200.0
2014-01-27 10:10:00,26.55,26.56,26.48,26.48,155200.0,22.4116,22.4201,22.3526,22.3526,155200.0
2014-01-27 10:20:00,26.47,26.48,26.34,26.35,162400.0,22.3441,22.3526,22.2344,22.2428,162400.0
2014-01-27 10:30:00,26.35,26.41,26.3,26.32,1420000.0,22.2428,22.2935,22.2006,22.2175,1420000.0
2014-01-27 10:40:00,26.32,26.41,26.31,26.41,251200.0,22.2175,22.2935,22.2091,22.2935,251200.0
2014-01-27 10:50:00,26.41,26.42,26.36,26.37,126800.0,22.2935,22.3019,22.2513,22.2597,126800.0
2014-01-27 11:00:00,26.37,26.39,26.33,26.37,242400.0,22.2597,22.2766,22.2259,22.2597,242400.0
2014-01-27 11:10:00,26.36,26.38,26.3,26.36,157600.0,22.2513,22.2681,22.2006,22.2513,157600.0
2014-01-27 11:20:00,26.36,26.38,26.34,26.35,123600.0,22.2513,22.2681,22.2344,22.2428,123600.0
2014-01-27 11:30:00,26.34,26.35,26.28,26.31,173200.0,22.2344,22.2428,22.1837,22.2091,173200.0
2014-01-27 11:40:00,26.3,26.33,26.29,26.29,87200.0,22.2006,22.2259,22.1922,22.1922,87200.0
2014-01-27 11:50:00,26.29,26.29,26.21,26.23,167200.0,22.1922,22.1922,22.1246,22.1415,167200.0
2014-01-27 12:00:00,26.23,26.23,26.17,26.19,196400.0,22.1415,22.1415,22.0909,22.1078,196400.0
2014-01-27 12:10:00,26.19,26.2,26.16,26.16,192800.0,22.1078,22.1162,22.0824,22.0824,192800.0
2014-01-27 12:20:00,26.16,26.16,26.11,26.15,216000.0,22.0824,22.0824,22.0402,22.074,216000.0
2014-01-27 12:30:00,26.15,26.17,26.11,26.17,165600.0,22.074,22.0909,22.0402,22.0909,165600.0
2014-01-27 12:40:00,26.17,26.21,26.16,26.2,136400.0,22.0909,22.1246,22.0824,22.1162,136400.0
2014-01-27 12:50:00,26.2,26.22,26.17,26.18,109200.0,22.1162,22.1331,22.0909,22.0993,109200.0
2014-01-27 13:00:00,26.18,26.24,26.17,26.23,90000.0,22.0993,22.15,22.0909,22.1415,90000.0
2014-01-27 13:10:00,26.23,26.28,26.23,26.28,110000.0,22.1415,22.1837,22.1415,22.1837,110000.0
2014-01-27 13:20:00,26.29,26.29,26.21,26.24,118000.0,22.1922,22.1922,22.1246,22.15,118000.0
2014-01-27 13:30:00,26.25,26.26,26.22,26.25,26800.0,22.1584,22.1669,22.1331,22.1584,26800.0
2014-01-27 13:40:00,26.25,26.36,26.23,26.35,52800.0,22.1584,22.2513,22.1415,22.2428,52800.0
2014-01-27 13:50:00,26.34,26.34,26.31,26.32,80400.0,22.2344,22.2344,22.2091,22.2175,80400.0
2014-01-27 14:00:00,26.32,26.38,26.32,26.34,198800.0,22.2175,22.2681,22.2175,22.2344,198800.0
2014-01-27 14:10:00,26.34,26.4,26.34,26.37,178400.0,22.2344,22.285,22.2344,22.2597,178400.0
2014-01-27 14:20:00,26.37,26.39,26.35,26.39,146400.0,22.2597,22.2766,22.2428,22.2766,146400.0
2014-01-27 14:30:00,26.39,26.45,26.38,26.45,128800.0,22.2766,22.3272,22.2681,22.3272,128800.0
2014-01-27 14:40:00,26.45,26.46,26.42,26.42,112400.0,22.3272,22.3357,22.3019,22.3019,112400.0
2014-01-27 14:50:00,26.44,26.47,26.42,26.47,121600.0,22.3188,22.3441,22.3019,22.3441,121600.0
2014-01-27 15:00:00,26.47,26.47,26.42,26.44,122400.0,22.3441,22.3441,22.3019,22.3188,122400.0
2014-01-27 15:10:00,26.44,26.45,26.43,26.43,123600.0,22.3188,22.3272,22.3104,22.3104,123600.0
2014-01-27 15:20:00,26.42,26.42,26.36,26.36,190000.0,22.3019,22.3019,22.2513,22.2513,190000.0
2014-01-27 15:30:00,26.36,26.38,26.32,26.36,283200.0,22.2513,22.2681,22.2175,22.2513,283200.0
2014-01-27 15:40:00,26.36,26.38,26.32,26.33,186000.0,22.2513,22.2681,22.2175,22.2259,186000.0
2014-01-27 15:50:00,26.32,26.34,26.22,26.22,199200.0,22.2175,22.2344,22.1331,22.1331,199200.0
2014-01-28 09:30:00,26.29,26.31,26.24,26.27,176000.0,22.1922,22.2091,22.15,22.1753,176000.0
2014-01-28 09:40:00,26.27,26.32,26.26,26.31,68000.0,22.1753,22.2175,22.1669,22.2091,68000.0
2014-01-28 09:50:00,26.31,26.36,26.3,26.35,74800.0,22.2091,22.2513,22.2006,22.2428,74800.0
2014-01-28 10:00:00,26.36,26.43,26.36,26.42,191600.0,22.2513,22.3104,22.2513,22.3019,191600.0
2014-01-28 10:10:00,26.42,26.42,26.38,26.39,67200.0,22.3019,22.3019,22.2681,22.2766,67200.0
2014-01-28 10:20:00,26.39,26.41,26.34,26.38,72000.0,22.2766,22.2935,22.2344,22.2681,72000.0
2014-01-28 10:30:00,26.38,26.43,26.37,26.43,71600.0,22.2681,22.3104,22.2597,22.3104,71600.0
2014-01-28 10:40:00,26.43,26.43,26.39,26.41,54000.0,22.3104,22.3104,22.2766,22.2935,54000.0
2014-01-28 10:50:00,26.41,26.43,26.38,26.42,30800.0,22.2935,22.3104,22.2681,22.3019,30800.0
2014-01-28 11:00:00,26.41,26.46,26.41,26.41,72000.0,22.2935,22.3357,22.2935,22.2935,72000.0
2014-01-28 11:10:00,26.41,26.42,26.34,26.35,36800.0,22.2935,22.3019,22.2344,22.2428,36800.0
2014-01-28 11:20:00,26.35,26.36,26.34,26.35,178400.0,22.2428,22.2513,22.2344,22.2428,178400.0
2014-01-28 11:30:00,26.35,26.37,26.29,26.3,166000.0,22.2428,22.2597,22.1922,22.2006,166000.0
2014-01-28 11:40:00,26.3,26.3,26.26,26.26,31600.0,22.2006,22.2006,22.1669,22.1669,31600.0
2014-01-28 11:50:00,26.29,26.33,26.28,26.31,44000.0,22.1922,22.2259,22.1837,22.2091,44000.0
2014-01-28 12:00:00,26.32,26.36,26.3,26.34,42400.0,22.2175,22.2513,22.2006,22.2344,42400.0
2014-01-28 12:10:00,26.33,26.33,26.3,26.31,68800.0,22.2259,22.2259,22.2006,22.2091,68800.0
2014-01-28 12:20:00,26.32,26.33,26.3,26.33,97600.0,22.2175,22.2259,22.2006,22.2259,97600.0
2014-01-28 12:30:00,26.34,26.37,26.34,26.34,57200.0,22.2344,22.2597,22.2344,22.2344,57200.0
2014-01-28 12:40:00,26.35,26.37,26.33,26.33,47200.0,22.2428,22.2597,22.2259,22.2259,47200.0
2014-01-28 12:50:00,26.34,26.37,26.32,26.37,121600.0,22.2344,22.2597,22.2175,22.2597,121600.0
2014-01-28 13:00:00,26.37,26.37,26.33,26.35,53200.0,22.2597,22.2597,22.2259,22.2428,53200.0
2014-01-28 13:10:00,26.36,26.39,26.36,26.39,12000.0,22.2513,22.2766,22.2513,22.2766,12000.0
2014-01-28 13:20:00,26.4,26.4,26.36,26.39,24400.0,22.285,22.285,22.2513,22.2766,24400.0
2014-01-28 13:30:00,26.39,26.39,26.35,26.36,15600.0,22.2766,22.2766,22.2428,22.2513,15600.0
2014-01-28 13:40:00,26.36,26.38,26.36,26.36,44000.0,22.2513,22.2681,22.2513,22.2513,44000.0
2014-01-28 13:50:00,26.37,26.38,26.36,26.38,57600.0,22.2597,22.2681,22.2513,22.2681,57600.0
2014-01-28 14:00:00,26.36,26.39,26.36,26.38,26400.0,22.2513,22.2766,22.2513,22.2681,26400.0
2014-01-28 14:10:00,26.38,26.38,26.37,26.38,304800.0,22.2681,22.2681,22.2597,22.2681,304800.0
2014-01-28 14:20:00,26.37,26.4,26.37,26.39,108800.0,22.2597,22.285,22.2597,22.2766,108800.0
2014-01-28 14:30:00,26.39,26.43,26.39,26.42,32000.0,22.2766,22.3104,22.2766,22.3019,32000.0
2014-01-28 14:40:00,26.43,26.43,26.39,26.42,21600.0,22.3104,22.3104,22.2766,22.3019,21600.0
2014-01-28 14:50:00,26.43,26.45,26.42,26.42,42400.0,22.3104,22.3272,22.3019,22.3019,42400.0
2014-01-28 15:00:00,26.42,26.43,26.41,26.43,26000.0,22.3019,22.3104,22.2935,22.3104,26000.0
2014-01-28 15:10:00,26.43,26.43,26.42,26.42,26400.0,22.3104,22.3104,22.3019,22.3019,26400.0
2014-01-28 15:20:00,26.42,26.43,26.41,26.43,24800.0,22.3019,22.3104,22.2935,22.3104,24800.0
2014-01-28 15:30:00,26.42,26.45,26.42,26.45,45200.0,22.3019,22.3272,22.3019,22.3272,45200.0
2014-01-28 15:40:00,26.45,26.45,26.42,26.42,62800.0,22.3272,22.3272,22.3019,22.3019,62800.0
2014-01-28 15:50:00,26.42,26.45,26.39,26.45,62800.0,22.3019,22.3272,22.2766,22.3272,62800.0
2014-01-29 09:30:00,26.1,26.27,26.08,26.25,254800.0,22.0318,22.1753,22.0149,22.1584,254800.0
2014-01-29 09:40:00,26.25,26.35,26.25,26.29,138000.0,22.1584,22.2428,22.1584,22.1922,138000.0
2014-01-29 09:50:00,26.3,26.34,26.28,26.3,61600.0,22.2006,22.2344,22.1837,22.2006,61600.0
2014-01-29 10:00:00,26.31,26.36,26.31,26.35,93200.0,22.2091,22.2513,22.2091,22.2428,93200.0
2014-01-29 10:10:00,26.37,26.37,26.27,26.29,85200.0,22.2597,22.2597,22.1753,22.1922,85200.0
2014-01-29 10:20:00,26.28,26.29,26.25,26.25,78400.0,22.1837,22.1922,22.1584,22.1584,78400.0
2014-01-29 10:30:00,26.27,26.32,26.27,26.31,26800.0,22.1753,22.2175,22.1753,22.2091,26800.0
2014-01-29 10:40:00,26.3,26.38,26.3,26.33,51600.0,22.2006,22.2681,22.2006,22.2259,51600.0
2014-01-29 10:50:00,26.32,26.35,26.3,26.3,47600.0,22.2175,22.2428,22.2006,22.2006,47600.0
2014-01-29 11:00:00,26.33,26.34,26.3,26.3,83600.0,22.2259,22.2344,22.2006,22.2006,83600.0
2014-01-29 11:10:00,26.3,26.34,26.29,26.31,734400.0,22.2006,22.2344,22.1922,22.2091,734400.0
2014-01-29 11:20:00,26.31,26.36,26.3,26.36,46800.0,22.2091,22.2513,22.2006,22.2513,46800.0
2014-01-29 11:30:00,26.36,26.37,26.33,26.33,19200.0,22.2513,22.2597,22.2259,22.2259,19200.0
2014-01-29 11:40:00,26.34,26.34,26.3,26.32,13600.0,22.2344,22.2344,22.2006,22.2175,13600.0
2014-01-29 11:50:00,26.31,26.34,26.31,26.33,37200.0,22.2091,22.2344,22.2091,22.2259,37200.0
2014-01-29 12:00:00,26.34,26.34,26.3,26.3,39600.0,22.2344,22.2344,22.2006,22.2006,39600.0
2014-01-29 12:10:00,26.3,26.31,26.26,26.27,35600.0,22.2006,22.2091,22.1669,22.1753,35600.0
2014-01-29 12:20:00,26.27,26.28,26.23,26.23,40000.0,22.1753,22.1837,22.1415,22.1415,40000.0
2014-01-29 12:30:00,26.23,26.24,26.14,26.18,81600.0,22.1415,22.15,22.0656,22.0993,81600.0
2014-01-29 12:40:00,26.17,26.21,26.17,26.21,24800.0,22.0909,22.1246,22.0909,22.1246,24800.0
2014-01-29 12:50:00,26.2,26.21,26.19,26.2,35200.0,22.1162,22.1246,22.1078,22.1162,35200.0
2014-01-29 13:00:00,26.19,26.19,26.14,26.15,41600.0,22.1078,22.1078,22.0656,22.074,41600.0
2014-01-29 13:10:00,26.16,26.19,26.13,26.13,50800.0,22.0824,22.1078,22.0571,22.0571,50800.0
2014-01-29 13:20:00,26.13,26.15,26.12,26.14,32800.0,22.0571,22.074,22.0487,22.0656,32800.0
2014-01-29 13:30:00,26.14,26.16,26.14,26.14,27600.0,22.0656,22.0824,22.0656,22.0656,27600.0
2014-01-29 13:40:00,26.13,26.14,26.1,26.11,104800.0,22.0571,22.0656,22.0318,22.0402,104800.0
2014-01-29 13:50:00,26.12,26.16,26.11,26.13,32800.0,22.0487,22.0824,22.0402,22.0571,32800.0
2014-01-29 14:00:00,26.16,26.2,26.06,26.12,85200.0,22.0824,22.1162,21.998,22.0487,85200.0
2014-01-29 14:10:00,26.12,26.12,26.03,26.04,221200.0,22.0487,22.0487,21.9727,21.9811,221200.0
2014-01-29 14:20:00,26.04,26.18,26.03,26.16,151200.0,21.9811,22.0993,21.9727,22.0824,151200.0
2014-01-29 14:30:00,26.16,26.23,26.15,26.2,94400.0,22.0824,22.1415,22.074,22.1162,94400.0
2014-01-29 14:40:00,26.22,26.24,26.17,26.18,68000.0,22.1331,22.15,22.0909,22.0993,68000.0
2014-01-29 14:50:00,26.18,26.19,26.1,26.1,54000.0,22.0993,22.1078,22.0318,22.0318,54000.0
2014-01-29 15:00:00,26.09,26.1,26.06,26.09,83200.0,22.0233,22.0318,21.998,22.0233,83200.0
2014-01-29 15:10:00,26.09,26.1,26.02,26.03,110400.0,22.0233,22.0318,21.9643,21.9727,110400.0
2014-01-29 15:20:00,26.03,26.08,26.03,26.05,93600.0,21.9727,22.0149,21.9727,21.9896,93600.0
2014-01-29 15:30:00,26.05,26.1,26.04,26.09,96400.0,21.9896,22.0318,21.9811,22.0233,96400.0
2014-01-29 15:40:00,26.09,26.13,26.07,26.1,172000.0,22.0233,22.0571,22.0065,22.0318,172000.0
2014-01-29 15:50:00,26.09,26.12,26.09,26.09,445600.0,22.0233,22.0487,22.0233,22.0233,445600.0
2014-01-30 09:30:00,26.28,26.32,26.25,26.29,195600.0,22.1837,22.2175,22.1584,22.1922,195600.0
2014-01-30 09:40:00,26.3,26.3,26.19,26.23,71200.0,22.2006,22.2006,22.1078,22.1415,71200.0
2014-01-30 09:50:00,26.23,26.29,26.23,26.24,74000.0,22.1415,22.1922,22.1415,22.15,74000.0
2014-01-30 10:00:00,26.22,26.26,26.2,26.23,152000.0,22.1331,22.1669,22.1162,22.1415,152000.0
2014-01-30 10:10:00,26.24,26.28,26.22,26.25,76400.0,22.15,22.1837,22.1331,22.1584,76400.0
2014-01-30 10:20:00,26.27,26.33,26.26,26.3,266000.0,22.1753,22.2259,22.1669,22.2006,266000.0
2014-01-30 10:30:00,26.31,26.33,26.28,26.32,94400.0,22.2091,22.2259,22.1837,22.2175,94400.0
2014-01-30 10:40:00,26.33,26.34,26.3,26.31,173200.0,22.2259,22.2344,22.2006,22.2091,173200.0
2014-01-30 10:50:00,26.31,26.33,26.31,26.32,82800.0,22.2091,22.2259,22.2091,22.2175,82800.0
2014-01-30 11:00:00,26.32,26.36,26.32,26.33,53200.0,22.2175,22.2513,22.2175,22.2259,53200.0
2014-01-30 11:10:00,26.34,26.38,26.34,26.38,114000.0,22.2344,22.2681,22.2344,22.2681,114000.0
2014-01-30 11:20:00,26.38,26.43,26.38,26.41,56000.0,22.2681,22.3104,22.2681,22.2935,56000.0
2014-01-30 11:30:00,26.41,26.45,26.41,26.44,48800.0,22.2935,22.3272,22.2935,22.3188,48800.0
2014-01-30 11:40:00,26.44,26.48,26.44,26.48,42000.0,22.3188,22.3526,22.3188,22.3526,42000.0
2014-01-30 11:50:00,26.48,26.54,26.48,26.53,62000.0,22.3526,22.4032,22.3526,22.3948,62000.0
2014-01-30 12:00:00,26.54,26.54,26.51,26.52,43600.0,22.4032,22.4032,22.3779,22.3863,43600.0
2014-01-30 12:10:00,26.52,26.53,26.5,26.5,53600.0,22.3863,22.3948,22.3694,22.3694,53600.0
2014-01-30 12:20:00,26.5,26.54,26.5,26.51,40000.0,22.3694,22.4032,22.3694,22.3779,40000.0
2014-01-30 12:30:00,26.51,26.54,26.51,26.54,77600.0,22.3779,22.4032,22.3779,22.4032,77600.0
2014-01-30 12:40:00,26.55,26.55,26.53,26.53,37600.0,22.4116,22.4116,22.3948,22.3948,37600.0
2014-01-30 12:50:00,26.53,26.57,26.53,26.55,66400.0,22.3948,22.4285,22.3948,22.4116,66400.0
2014-01-30 13:00:00,26.55,26.55,26.53,26.53,32400.0,22.4116,22.4116,22.3948,22.3948,32400.0
2014-01-30 13:10:00,26.53,26.54,26.52,26.54,23200.0,22.3948,22.4032,22.3863,22.4032,23200.0
2014-01-30 13:20:00,26.54,26.54,26.5,26.52,179600.0,22.4032,22.4032,22.3694,22.3863,179600.0
2014-01-30 13:30:00,26.52,26.52,26.49,26.5,240000.0,22.3863,22.3863,22.361,22.3694,240000.0
2014-01-30 13:40:00,26.5,26.54,26.49,26.52,94400.0,22.3694,22.4032,22.361,22.3863,94400.0
2014-01-30 13:50:00,26.52,26.53,26.5,26.51,132000.0,22.3863,22.3948,22.3694,22.3779,132000.0
2014-01-30 14:00:00,26.51,26.52,26.45,26.46,147200.0,22.3779,22.3863,22.3272,22.3357,147200.0
2014-01-30 14:10:00,26.46,26.47,26.43,26.46,136000.0,22.3357,22.3441,22.3104,22.3357,136000.0
2014-01-30 14:20:00,26.45,26.49,26.45,26.49,35200.0,22.3272,22.361,22.3272,22.361,35200.0
2014-01-30 14:30:00,26.49,26.51,26.48,26.49,20800.0,22.361,22.3779,22.3526,22.361,20800.0
2014-01-30 14:40:00,26.5,26.51,26.47,26.47,28000.0,22.3694,22.3779,22.3441,22.3441,28000.0
2014-01-30 14:50:00,26.47,26.5,26.47,26.48,30800.0,22.3441,22.3694,22.3441,22.3526,30800.0
2014-01-30 15:00:00,26.49,26.52,26.48,26.49,27600.0,22.361,22.3863,22.3526,22.361,27600.0
2014-01-30 15:10:00,26.49,26.52,26.49,26.5,34800.0,22.361,22.3863,22.361,22.3694,34800.0
2014-01-30 15:20:00,26.5,26.52,26.5,26.5,28000.0,22.3694,22.3863,22.3694,22.3694,28000.0
2014-01-30 15:30:00,26.51,26.52,26.48,26.5,23200.0,22.3779,22.3863,22.3526,22.3694,23200.0
2014-01-30 15:40:00,26.49,26.51,26.47,26.47,96800.0,22.361,22.3779,22.3441,22.3441,96800.0
2014-01-30 15:50:00,26.47,26.48,26.42,26.42,108000.0,22.3441,22.3526,22.3019,22.3019,108000.0
2014-01-31 09:30:00,26.08,26.15,25.98,26.15,422000.0,22.0149,22.074,21.9305,22.074,422000.0
2014-01-31 09:40:00,26.14,26.23,26.11,26.23,160800.0,22.0656,22.1415,22.0402,22.1415,160800.0
2014-01-31 09:50:00,26.23,26.25,26.16,26.17,160400.0,22.1415,22.1584,22.0824,22.0909,160400.0
2014-01-31 10:00:00,26.19,26.25,26.16,26.23,200000.0,22.1078,22.1584,22.0824,22.1415,200000.0
2014-01-31 10:10:00,26.22,26.24,26.18,26.2,67200.0,22.1331,22.15,22.0993,22.1162,67200.0
2014-01-31 10:20:00,26.2,26.21,26.15,26.16,50000.0,22.1162,22.1246,22.074,22.0824,50000.0
2014-01-31 10:30:00,26.16,26.21,26.16,26.19,55600.0,22.0824,22.1246,22.0824,22.1078,55600.0
2014-01-31 10:40:00,26.2,26.28,26.18,26.28,54000.0,22.1162,22.1837,22.0993,22.1837,54000.0
2014-01-31 10:50:00,26.28,26.3,26.25,26.25,28400.0,22.1837,22.2006,22.1584,22.1584,28400.0
2014-01-31 11:00:00,26.24,26.35,26.24,26.35,32000.0,22.15,22.2428,22.15,22.2428,32000.0
2014-01-31 11:10:00,26.34,26.35,26.28,26.28,30000.0,22.2344,22.2428,22.1837,22.1837,30000.0
2014-01-31 11:20:00,26.28,26.33,26.28,26.33,87600.0,22.1837,22.2259,22.1837,22.2259,87600.0
2014-01-31 11:30:00,26.33,26.34,26.27,26.28,76800.0,22.2259,22.2344,22.1753,22.1837,76800.0
2014-01-31 11:40:00,26.28,26.3,26.27,26.28,140800.0,22.1837,22.2006,22.1753,22.1837,140800.0
2014-01-31 11:50:00,26.28,26.31,26.25,26.31,21600.0,22.1837,22.2091,22.1584,22.2091,21600.0
2014-01-31 12:00:00,26.3,26.35,26.3,26.34,135600.0,22.2006,22.2428,22.2006,22.2344,135600.0
2014-01-31 12:10:00,26.34,26.36,26.32,26.33,29600.0,22.2344,22.2513,22.2175,22.2259,29600.0
2014-01-31 12:20:00,26.32,26.33,26.31,26.31,24000.0,22.2175,22.2259,22.2091,22.2091,24000.0
2014-01-31 12:30:00,26.31,26.31,26.28,26.3,30800.0,22.2091,22.2091,22.1837,22.2006,30800.0
2014-01-31 12:40:00,26.29,26.34,26.28,26.33,35600.0,22.1922,22.2344,22.1837,22.2259,35600.0
2014-01-31 12:50:00,26.33,26.34,26.3,26.3,24400.0,22.2259,22.2344,22.2006,22.2006,24400.0
2014-01-31 13:00:00,26.29,26.31,26.26,26.28,34400.0,22.1922,22.2091,22.1669,22.1837,34400.0
2014-01-31 13:10:00,26.27,26.29,26.25,26.25,13600.0,22.1753,22.1922,22.1584,22.1584,13600.0
2014-01-31 13:20:00,26.26,26.29,26.26,26.27,5600.0,22.1669,22.1922,22.1669,22.1753,5600.0
2014-01-31 13:30:00,26.27,26.3,26.27,26.29,71200.0,22.1753,22.2006,22.1753,22.1922,71200.0
2014-01-31 13:40:00,26.29,26.33,26.29,26.33,23600.0,22.1922,22.2259,22.1922,22.2259,23600.0
2014-01-31 13:50:00,26.34,26.36,26.33,26.36,32800.0,22.2344,22.2513,22.2259,22.2513,32800.0
2014-01-31 14:00:00,26.36,26.39,26.36,26.37,47200.0,22.2513,22.2766,22.2513,22.2597,47200.0
2014-01-31 14:10:00,26.36,26.36,26.32,26.34,70800.0,22.2513,22.2513,22.2175,22.2344,70800.0
2014-01-31 14:20:00,26.33,26.35,26.32,26.35,80000.0,22.2259,22.2428,22.2175,22.2428,80000.0
2014-01-31 14:30:00,26.35,26.37,26.33,26.36,33600.0,22.2428,22.2597,22.2259,22.2513,33600.0
2014-01-31 14:40:00,26.35,26.43,26.35,26.42,44400.0,22.2428,22.3104,22.2428,22.3019,44400.0
2014-01-31 14:50:00,26.43,26.43,26.38,26.39,16800.0,22.3104,22.3104,22.2681,22.2766,16800.0
2014-01-31 15:00:00,26.39,26.39,26.34,26.34,31200.0,22.2766,22.2766,22.2344,22.2344,31200.0
2014-01-31 15:10:00,26.33,26.36,26.33,26.33,50000.0,22.2259,22.2513,22.2259,22.2259,50000.0
2014-01-31 15:20:00,26.33,26.34,26.31,26.33,72000.0,22.2259,22.2344,22.2091,22.2259,72000.0
2014-01-31 15:30:00,26.32,26.35,26.3,26.3,681200.0,22.2175,22.2428,22.2006,22.2006,681200.0
2014-01-31 15:40:00,26.3,26.31,26.26,26.29,359600.0,22.2006,22.2091,22.1669,22.1922,359600.0
2014-01-31 15:50:00,26.29,26.3,26.23,26.26,1063200.0,22.1922,22.2006,22.1415,22.1669,1063200.0
2014-02-03 09:30:00,26.19,26.24,26.15,26.21,286800.0,22.1078,22.15,22.074,22.1246,286800.0
2014-02-03 09:40:00,26.21,26.22,26.0,26.0,97200.0,22.1246,22.1331,21.9474,21.9474,97200.0
2014-02-03 09:50:00,26.0,26.14,26.0,26.13,129600.0,21.9474,22.0656,21.9474,22.0571,129600.0
2014-02-03 10:00:00,26.13,26.13,26.0,26.07,191600.0,22.0571,22.0571,21.9474,22.0065,191600.0
2014-02-03 10:10:00,26.03,26.03,25.86,25.88,205200.0,21.9727,21.9727,21.8292,21.8461,205200.0
2014-02-03 10:20:00,25.87,25.96,25.87,25.95,96800.0,21.8376,21.9136,21.8376,21.9052,96800.0
2014-02-03 10:30:00,25.93,25.98,25.9,25.98,136400.0,21.8883,21.9305,21.863,21.9305,136400.0
2014-02-03 10:40:00,25.97,25.98,25.94,25.95,35600.0,21.9221,21.9305,21.8967,21.9052,35600.0
2014-02-03 10:50:00,25.95,25.97,25.9,25.91,68800.0,21.9052,21.9221,21.863,21.8714,68800.0
2014-02-03 11:00:00,25.89,25.9,25.8,25.8,103600.0,21.8545,21.863,21.7786,21.7786,103600.0
2014-02-03 11:10:00,25.81,25.82,25.74,25.79,124400.0,21.787,21.7954,21.7279,21.7701,124400.0
2014-02-03 11:20:00,25.79,25.79,25.75,25.75,56000.0,21.7701,21.7701,21.7363,21.7363,56000.0
2014-02-03 11:30:00,25.74,25.78,25.71,25.74,120000.0,21.7279,21.7617,21.7026,21.7279,120000.0
2014-02-03 11:40:00,25.73,25.76,25.67,25.68,147200.0,21.7195,21.7448,21.6688,21.6773,147200.0
2014-02-03 11:50:00,25.68,25.7,25.64,25.64,124400.0,21.6773,21.6941,21.6435,21.6435,124400.0
2014-02-03 12:00:00,25.63,25.65,25.57,25.63,85600.0,21.635,21.6519,21.5844,21.635,85600.0
2014-02-03 12:10:00,25.63,25.64,25.59,25.6,124000.0,21.635,21.6435,21.6013,21.6097,124000.0
2014-02-03 12:20:00,25.58,25.63,25.56,25.62,109200.0,21.5928,21.635,21.576,21.6266,109200.0
2014-02-03 12:30:00,25.62,25.67,25.6,25.6,66400.0,21.6266,21.6688,21.6097,21.6097,66400.0
2014-02-03 12:40:00,25.6,25.63,25.6,25.63,38000.0,21.6097,21.635,21.6097,21.635,38000.0
2014-02-03 12:50:00,25.62,25.63,25.59,25.59,52000.0,21.6266,21.635,21.6013,21.6013,52000.0
2014-02-03 13:00:00,25.58,25.59,25.5,25.52,316800.0,21.5928,21.6013,21.5253,21.5422,316800.0
2014-02-03 13:10:00,25.53,25.55,25.45,25.47,373200.0,21.5506,21.5675,21.4831,21.5,373200.0
2014-02-03 13:20:00,25.45,25.46,25.36,25.39,185600.0,21.4831,21.4915,21.4071,21.4325,185600.0
2014-02-03 13:30:00,25.4,25.43,25.37,25.39,117200.0,21.4409,21.4662,21.4156,21.4325,117200.0
2014-02-03 13:40:00,25.39,25.5,25.38,25.46,161600.0,21.4325,21.5253,21.424,21.4915,161600.0
2014-02-03 13:50:00,25.45,25.5,25.43,25.46,152800.0,21.4831,21.5253,21.4662,21.4915,152800.0
2014-02-03 14:00:00,25.45,25.54,25.44,25.51,98400.0,21.4831,21.5591,21.4747,21.5338,98400.0
2014-02-03 14:10:00,25.51,25.58,25.5,25.58,76800.0,21.5338,21.5928,21.5253,21.5928,76800.0
2014-02-03 14:20:00,25.58,25.58,25.51,25.54,73200.0,21.5928,21.5928,21.5338,21.5591,73200.0
2014-02-03 14:30:00,25.53,25.53,25.46,25.48,55200.0,21.5506,21.5506,21.4915,21.5084,55200.0
2014-02-03 14:40:00,25.47,25.5,25.45,25.46,80000.0,21.5,21.5253,21.4831,21.4915,80000.0
2014-02-03 14:50:00,25.47,25.48,25.41,25.41,95600.0,21.5,21.5084,21.4493,21.4493,95600.0
2014-02-03 15:00:00,25.4,25.47,25.4,25.47,114400.0,21.4409,21.5,21.4409,21.5,114400.0
2014-02-03 15:10:00,25.47,25.5,25.43,25.46,215200.0,21.5,21.5253,21.4662,21.4915,215200.0
2014-02-03 15:20:00,25.47,25.49,25.43,25.48,118000.0,21.5,21.5169,21.4662,21.5084,118000.0
2014-02-03 15:30:00,25.49,25.5,25.45,25.47,852000.0,21.5169,21.5253,21.4831,21.5,852000.0
2014-02-03 15:40:00,25.47,25.48,25.41,25.42,244000.0,21.5,21.5084,21.4493,21.4578,244000.0
2014-02-03 15:50:00,25.42,25.48,25.42,25.46,689200.0,21.4578,21.5084,21.4578,21.4915,689200.0
2014-02-04 09:30:00,25.6,25.61,25.48,25.49,157600.0,21.6097,21.6182,21.5084,21.5169,157600.0
2014-02-04 09:40:00,25.49,25.5,25.4,25.5,156400.0,21.5169,21.5253,21.4409,21.5253,156400.0
2014-02-04 09:50:00,25.49,25.64,25.49,25.6,165200.0,21.5169,21.6435,21.5169,21.6097,165200.0
2014-02-04 10:00:00,25.63,25.66,25.59,25.6,308800.0,21.635,21.6604,21.6013,21.6097,308800.0
2014-02-04 10:10:00,25.6,25.63,25.58,25.59,66000.0,21.6097,21.635,21.5928,21.6013,66000.0
2014-02-04 10:20:00,25.6,25.6,25.5,25.53,111200.0,21.6097,21.6097,21.5253,21.5506,111200.0
2014-02-04 10:30:00,25.54,25.64,25.54,25.61,231600.0,21.5591,21.6435,21.5591,21.6182,231600.0
2014-02-04 10:40:00,25.61,25.64,25.57,25.58,92000.0,21.6182,21.6435,21.5844,21.5928,92000.0
2014-02-04 10:50:00,25.6,25.6,25.54,25.54,24000.0,21.6097,21.6097,21.5591,21.5591,24000.0
2014-02-04 11:00:00,25.54,25.65,25.53,25.61,102400.0,21.5591,21.6519,21.5506,21.6182,102400.0
2014-02-04 11:10:00,25.62,25.62,25.58,25.59,63600.0,21.6266,21.6266,21.5928,21.6013,63600.0
2014-02-04 11:20:00,25.58,25.64,25.58,25.62,72800.0,21.5928,21.6435,21.5928,21.6266,72800.0
2014-02-04 11:30:00,25.63,25.67,25.62,25.67,62800.0,21.635,21.6688,21.6266,21.6688,62800.0
2014-02-04 11:40:00,25.67,25.7,25.65,25.69,46400.0,21.6688,21.6941,21.6519,21.6857,46400.0
2014-02-04 11:50:00,25.7,25.73,25.68,25.73,225600.0,21.6941,21.7195,21.6773,21.7195,225600.0
2014-02-04 12:00:00,25.73,25.75,25.72,25.72,82000.0,21.7195,21.7363,21.711,21.711,82000.0
2014-02-04 12:10:00,25.72,25.75,25.72,25.74,348400.0,21.711,21.7363,21.711,21.7279,348400.0
2014-02-04 12:20:00,25.74,25.75,25.7,25.71,1061600.0,21.7279,21.7363,21.6941,21.7026,1061600.0
2014-02-04 12:30:00,25.71,25.73,25.68,25.68,151200.0,21.7026,21.7195,21.6773,21.6773,151200.0
2014-02-04 12:40:00,25.68,25.72,25.68,25.7,358800.0,21.6773,21.711,21.6773,21.6941,358800.0
2014-02-04 12:50:00,25.71,25.72,25.7,25.71,54400.0,21.7026,21.711,21.6941,21.7026,54400.0
2014-02-04 13:00:00,25.72,25.75,25.71,25.73,215200.0,21.711,21.7363,21.7026,21.7195,215200.0
2014-02-04 13:10:00,25.73,25.73,25.66,25.67,213600.0,21.7195,21.7195,21.6604,21.6688,213600.0
2014-02-04 13:20:00,25.67,25.68,25.64,25.68,240000.0,21.6688,21.6773,21.6435,21.6773,240000.0
2014-02-04 13:30:00,25.69,25.72,25.66,25.7,276800.0,21.6857,21.711,21.6604,21.6941,276800.0
2014-02-04 13:40:00,25.68,25.68,25.66,25.66,357200.0,21.6773,21.6773,21.6604,21.6604,357200.0
2014-02-04 13:50:00,25.66,25.67,25.59,25.6,236800.0,21.6604,21.6688,21.6013,21.6097,236800.0
2014-02-04 14:00:00,25.6,25.62,25.57,25.61,96000.0,21.6097,21.6266,21.5844,21.6182,96000.0
2014-02-04 14:10:00,25.61,25.64,25.61,25.61,103200.0,21.6182,21.6435,21.6182,21.6182,103200.0
2014-02-04 14:20:00,25.61,25.65,25.61,25.62,50800.0,21.6182,21.6519,21.6182,21.6266,50800.0
2014-02-04 14:30:00,25.62,25.64,25.61,25.63,75600.0,21.6266,21.6435,21.6182,21.635,75600.0
2014-02-04 14:40:00,25.64,25.68,25.64,25.66,43600.0,21.6435,21.6773,21.6435,21.6604,43600.0
2014-02-04 14:50:00,25.66,25.68,25.65,25.68,64000.0,21.6604,21.6773,21.6519,21.6773,64000.0
2014-02-04 15:00:00,25.68,25.68,25.66,25.67,72400.0,21.6773,21.6773,21.6604,21.6688,72400.0
2014-02-04 15:10:00,25.67,25.68,25.65,25.67,45600.0,21.6688,21.6773,21.6519,21.6688,45600.0
2014-02-04 15:20:00,25.67,25.68,25.59,25.59,253600.0,21.6688,21.6773,21.6013,21.6013,253600.0
2014-02-04 15:30:00,25.58,25.63,25.58,25.63,52800.0,21.5928,21.635,21.5928,21.635,52800.0
2014-02-04 15:40:00,25.63,25.66,25.61,25.63,67600.0,21.635,21.6604,21.6182,21.635,67600.0
2014-02-04 15:50:00,25.63,25.66,25.61,25.64,394800.0,21.635,21.6604,21.6182,21.6435,394800.0
2014-02-05 09:30:00,25.52,25.58,25.45,25.53,146000.0,21.5422,21.5928,21.4831,21.5506,146000.0
2014-02-05 09:40:00,25.53,25.55,25.4,25.4,74000.0,21.5506,21.5675,21.4409,21.4409,74000.0
2014-02-05 09:50:00,25.41,25.45,25.34,25.38,158000.0,21.4493,21.4831,21.3903,21.424,158000.0
2014-02-05 10:00:00,25.38,25.54,25.37,25.41,359600.0,21.424,21.5591,21.4156,21.4493,359600.0
2014-02-05 10:10:00,25.41,25.44,25.32,25.33,230400.0,21.4493,21.4747,21.3734,21.3818,230400.0
2014-02-05 10:20:00,25.34,25.34,25.18,25.28,453600.0,21.3903,21.3903,21.2552,21.3396,453600.0
2014-02-05 10:30:00,25.29,25.35,25.25,25.33,108400.0,21.348,21.3987,21.3143,21.3818,108400.0
2014-02-05 10:40:00,25.36,25.36,25.24,25.27,444800.0,21.4071,21.4071,21.3058,21.3312,444800.0
2014-02-05 10:50:00,25.25,25.33,25.24,25.3,102400.0,21.3143,21.3818,21.3058,21.3565,102400.0
2014-02-05 11:00:00,25.29,25.29,25.22,25.23,91200.0,21.348,21.348,21.289,21.2974,91200.0
2014-02-05 11:10:00,25.23,25.31,25.23,25.28,103600.0,21.2974,21.3649,21.2974,21.3396,103600.0
2014-02-05 11:20:00,25.28,25.38,25.28,25.38,173600.0,21.3396,21.424,21.3396,21.424,173600.0
2014-02-05 11:30:00,25.38,25.4,25.36,25.36,117600.0,21.424,21.4409,21.4071,21.4071,117600.0
2014-02-05 11:40:00,25.36,25.44,25.35,25.44,77600.0,21.4071,21.4747,21.3987,21.4747,77600.0
2014-02-05 11:50:00,25.44,25.47,25.42,25.44,262800.0,21.4747,21.5,21.4578,21.4747,262800.0
2014-02-05 12:00:00,25.44,25.46,25.44,25.45,44800.0,21.4747,21.4915,21.4747,21.4831,44800.0
2014-02-05 12:10:00,25.45,25.45,25.41,25.43,51600.0,21.4831,21.4831,21.4493,21.4662,51600.0
2014-02-05 12:20:00,25.44,25.51,25.44,25.45,35200.0,21.4747,21.5338,21.4747,21.4831,35200.0
2014-02-05 12:30:00,25.45,25.48,25.44,25.44,48000.0,21.4831,21.5084,21.4747,21.4747,48000.0
2014-02-05 12:40:00,25.45,25.47,25.45,25.45,182800.0,21.4831,21.5,21.4831,21.4831,182800.0
2014-02-05 12:50:00,25.46,25.49,25.45,25.49,57600.0,21.4915,21.5169,21.4831,21.5169,57600.0
2014-02-05 13:00:00,25.49,25.57,25.49,25.57,111600.0,21.5169,21.5844,21.5169,21.5844,111600.0
2014-02-05 13:10:00,25.57,25.57,25.55,25.57,93600.0,21.5844,21.5844,21.5675,21.5844,93600.0
2014-02-05 13:20:00,25.57,25.57,25.51,25.52,23600.0,21.5844,21.5844,21.5338,21.5422,23600.0
2014-02-05 13:30:00,25.51,25.52,25.5,25.52,27200.0,21.5338,21.5422,21.5253,21.5422,27200.0
2014-02-05 13:40:00,25.52,25.53,25.5,25.52,43200.0,21.5422,21.5506,21.5253,21.5422,43200.0
2014-02-05 13:50:00,25.52,25.54,25.52,25.53,31200.0,21.5422,21.5591,21.5422,21.5506,31200.0
2014-02-05 14:00:00,25.52,25.54,25.47,25.49,31600.0,21.5422,21.5591,21.5,21.5169,31600.0
2014-02-05 14:10:00,25.47,25.48,25.44,25.45,611600.0,21.5,21.5084,21.4747,21.4831,611600.0
2014-02-05 14:20:00,25.45,25.49,25.45,25.49,262800.0,21.4831,21.5169,21.4831,21.5169,262800.0
2014-02-05 14:30:00,25.48,25.49,25.42,25.43,186800.0,21.5084,21.5169,21.4578,21.4662,186800.0
2014-02-05 14:40:00,25.42,25.46,25.42,25.45,108400.0,21.4578,21.4915,21.4578,21.4831,108400.0
2014-02-05 14:50:00,25.45,25.47,25.4,25.41,116400.0,21.4831,21.5,21.4409,21.4493,116400.0
2014-02-05 15:00:00,25.42,25.43,25.39,25.41,162000.0,21.4578,21.4662,21.4325,21.4493,162000.0
2014-02-05 15:10:00,25.41,25.45,25.41,25.45,28400.0,21.4493,21.4831,21.4493,21.4831,28400.0
2014-02-05 15:20:00,25.44,25.48,25.43,25.47,56800.0,21.4747,21.5084,21.4662,21.5,56800.0
2014-02-05 15:30:00,25.48,25.49,25.46,25.48,77200.0,21.5084,21.5169,21.4915,21.5084,77200.0
2014-02-05 15:40:00,25.48,25.5,25.45,25.48,111200.0,21.5084,21.5253,21.4831,21.5084,111200.0
2014-02-05 15:50:00,25.48,25.48,25.43,25.46,155600.0,21.5084,21.5084,21.4662,21.4915,155600.0
2014-02-06 09:30:00,25.5,25.64,25.49,25.63,111600.0,21.5253,21.6435,21.5169,21.635,111600.0
2014-02-06 09:40:00,25.63,25.63,25.58,25.62,60800.0,21.635,21.635,21.5928,21.6266,60800.0
2014-02-06 09:50:00,25.62,25.7,25.62,25.68,138000.0,21.6266,21.6941,21.6266,21.6773,138000.0
2014-02-06 10:00:00,25.68,25.72,25.67,25.7,82400.0,21.6773,21.711,21.6688,21.6941,82400.0
2014-02-06 10:10:00,25.68,25.69,25.64,25.66,122800.0,21.6773,21.6857,21.6435,21.6604,122800.0
2014-02-06 10:20:00,25.65,25.68,25.64,25.67,59600.0,21.6519,21.6773,21.6435,21.6688,59600.0
2014-02-06 10:30:00,25.68,25.73,25.68,25.72,78800.0,21.6773,21.7195,21.6773,21.711,78800.0
2014-02-06 10:40:00,25.72,25.8,25.72,25.79,242800.0,21.711,21.7786,21.711,21.7701,242800.0
2014-02-06 10:50:00,25.79,25.79,25.74,25.77,171200.0,21.7701,21.7701,21.7279,21.7532,171200.0
2014-02-06 11:00:00,25.77,25.8,25.76,25.79,44800.0,21.7532,21.7786,21.7448,21.7701,44800.0
2014-02-06 11:10:00,25.79,25.8,25.77,25.77,70800.0,21.7701,21.7786,21.7532,21.7532,70800.0
2014-02-06 11:20:00,25.77,25.78,25.74,25.75,69600.0,21.7532,21.7617,21.7279,21.7363,69600.0
2014-02-06 11:30:00,25.75,25.79,25.74,25.74,95600.0,21.7363,21.7701,21.7279,21.7279,95600.0
2014-02-06 11:40:00,25.75,25.77,25.74,25.76,62400.0,21.7363,21.7532,21.7279,21.7448,62400.0
2014-02-06 11:50:00,25.76,25.78,25.72,25.74,155600.0,21.7448,21.7617,21.711,21.7279,155600.0
2014-02-06 12:00:00,25.73,25.78,25.73,25.78,159200.0,21.7195,21.7617,21.7195,21.7617,159200.0
2014-02-06 12:10:00,25.77,25.78,25.75,25.75,46000.0,21.7532,21.7617,21.7363,21.7363,46000.0
2014-02-06 12:20:00,25.74,25.75,25.73,25.75,33600.0,21.7279,21.7363,21.7195,21.7363,33600.0
2014-02-06 12:30:00,25.75,25.75,25.72,25.73,45600.0,21.7363,21.7363,21.711,21.7195,45600.0
2014-02-06 12:40:00,25.74,25.76,25.74,25.74,19600.0,21.7279,21.7448,21.7279,21.7279,19600.0
2014-02-06 12:50:00,25.74,25.75,25.73,25.74,14000.0,21.7279,21.7363,21.7195,21.7279,14000.0
2014-02-06 13:00:00,25.73,25.75,25.73,25.75,92800.0,21.7195,21.7363,21.7195,21.7363,92800.0
2014-02-06 13:10:00,25.75,25.75,25.67,25.68,218400.0,21.7363,21.7363,21.6688,21.6773,218400.0
2014-02-06 13:20:00,25.68,25.68,25.64,25.66,42000.0,21.6773,21.6773,21.6435,21.6604,42000.0
2014-02-06 13:30:00,25.66,25.68,25.64,25.65,37200.0,21.6604,21.6773,21.6435,21.6519,37200.0
2014-02-06 13:40:00,25.65,25.68,25.64,25.66,28400.0,21.6519,21.6773,21.6435,21.6604,28400.0
2014-02-06 13:50:00,25.65,25.66,25.65,25.65,24800.0,21.6519,21.6604,21.6519,21.6519,24800.0
2014-02-06 14:00:00,25.65,25.68,25.64,25.68,24800.0,21.6519,21.6773,21.6435,21.6773,24800.0
2014-02-06 14:10:00,25.68,25.71,25.68,25.69,90400.0,21.6773,21.7026,21.6773,21.6857,90400.0
2014-02-06 14:20:00,25.69,25.77,25.69,25.76,263600.0,21.6857,21.7532,21.6857,21.7448,263600.0
2014-02-06 14:30:00,25.76,25.77,25.73,25.75,51600.0,21.7448,21.7532,21.7195,21.7363,51600.0
2014-02-06 14:40:00,25.75,25.75,25.72,25.73,51600.0,21.7363,21.7363,21.711,21.7195,51600.0
2014-02-06 14:50:00,25.72,25.75,25.71,25.75,35600.0,21.711,21.7363,21.7026,21.7363,35600.0
2014-02-06 15:00:00,25.73,25.75,25.73,25.75,34000.0,21.7195,21.7363,21.7195,21.7363,34000.0
2014-02-06 15:10:00,25.75,25.75,25.73,25.75,62800.0,21.7363,21.7363,21.7195,21.7363,62800.0
2014-02-06 15:20:00,25.75,25.76,25.73,25.75,21600.0,21.7363,21.7448,21.7195,21.7363,21600.0
2014-02-06 15:30:00,25.75,25.75,25.73,25.73,61200.0,21.7363,21.7363,21.7195,21.7195,61200.0
2014-02-06 15:40:00,25.73,25.75,25.72,25.73,54800.0,21.7195,21.7363,21.711,21.7195,54800.0
2014-02-06 15:50:00,25.73,25.76,25.72,25.74,98400.0,21.7195,21.7448,21.711,21.7279,98400.0
2014-02-07 09:30:00,25.85,25.94,25.78,25.91,415200.0,21.8208,21.8967,21.7617,21.8714,415200.0
2014-02-07 09:40:00,25.93,25.99,25.91,25.96,123600.0,21.8883,21.9389,21.8714,21.9136,123600.0
2014-02-07 09:50:00,25.96,25.97,25.87,25.93,143200.0,21.9136,21.9221,21.8376,21.8883,143200.0
2014-02-07 10:00:00,25.94,25.98,25.89,25.91,148800.0,21.8967,21.9305,21.8545,21.8714,148800.0
2014-02-07 10:10:00,25.91,25.91,25.79,25.79,116400.0,21.8714,21.8714,21.7701,21.7701,116400.0
2014-02-07 10:20:00,25.79,25.83,25.72,25.73,62000.0,21.7701,21.8039,21.711,21.7195,62000.0
2014-02-07 10:30:00,25.73,25.78,25.73,25.77,71200.0,21.7195,21.7617,21.7195,21.7532,71200.0
2014-02-07 10:40:00,25.78,25.78,25.73,25.78,96800.0,21.7617,21.7617,21.7195,21.7617,96800.0
2014-02-07 10:50:00,25.76,25.83,25.76,25.82,29600.0,21.7448,21.8039,21.7448,21.7954,29600.0
2014-02-07 11:00:00,25.81,25.85,25.8,25.82,32400.0,21.787,21.8208,21.7786,21.7954,32400.0
2014-02-07 11:10:00,25.82,25.88,25.82,25.84,50000.0,21.7954,21.8461,21.7954,21.8123,50000.0
2014-02-07 11:20:00,25.84,25.85,25.81,25.81,26400.0,21.8123,21.8208,21.787,21.787,26400.0
2014-02-07 11:30:00,25.81,25.86,25.81,25.85,43200.0,21.787,21.8292,21.787,21.8208,43200.0
2014-02-07 11:40:00,25.86,25.89,25.85,25.88,35200.0,21.8292,21.8545,21.8208,21.8461,35200.0
2014-02-07 11:50:00,25.89,25.89,25.86,25.88,20000.0,21.8545,21.8545,21.8292,21.8461,20000.0
2014-02-07 12:00:00,25.87,25.87,25.84,25.84,57600.0,21.8376,21.8376,21.8123,21.8123,57600.0
2014-02-07 12:10:00,25.84,25.86,25.84,25.85,36400.0,21.8123,21.8292,21.8123,21.8208,36400.0
2014-02-07 12:20:00,25.86,25.86,25.83,25.83,49200.0,21.8292,21.8292,21.8039,21.8039,49200.0
2014-02-07 12:30:00,25.84,25.86,25.81,25.82,24000.0,21.8123,21.8292,21.787,21.7954,24000.0
2014-02-07 12:40:00,25.82,25.85,25.82,25.82,30800.0,21.7954,21.8208,21.7954,21.7954,30800.0
2014-02-07 12:50:00,25.82,25.83,25.82,25.83,165200.0,21.7954,21.8039,21.7954,21.8039,165200.0
2014-02-07 13:00:00,25.83,25.84,25.81,25.81,42000.0,21.8039,21.8123,21.787,21.787,42000.0
2014-02-07 13:10:00,25.82,25.84,25.82,25.83,65200.0,21.7954,21.8123,21.7954,21.8039,65200.0
2014-02-07 13:20:00,25.83,25.84,25.82,25.83,122000.0,21.8039,21.8123,21.7954,21.8039,122000.0
2014-02-07 13:30:00,25.83,25.84,25.82,25.84,105600.0,21.8039,21.8123,21.7954,21.8123,105600.0
2014-02-07 13:40:00,25.85,25.88,25.85,25.88,84000.0,21.8208,21.8461,21.8208,21.8461,84000.0
2014-02-07 13:50:00,25.88,25.9,25.87,25.88,98800.0,21.8461,21.863,21.8376,21.8461,98800.0
2014-02-07 14:00:00,25.88,25.9,25.87,25.88,276800.0,21.8461,21.863,21.8376,21.8461,276800.0
2014-02-07 14:10:00,25.87,25.9,25.85,25.86,132800.0,21.8376,21.863,21.8208,21.8292,132800.0
2014-02-07 14:20:00,25.87,25.88,25.86,25.86,101600.0,21.8376,21.8461,21.8292,21.8292,101600.0
2014-02-07 14:30:00,25.86,25.87,25.84,25.85,113200.0,21.8292,21.8376,21.8123,21.8208,113200.0
2014-02-07 14:40:00,25.85,25.87,25.85,25.86,135600.0,21.8208,21.8376,21.8208,21.8292,135600.0
2014-02-07 14:50:00,25.85,25.86,25.84,25.85,95600.0,21.8208,21.8292,21.8123,21.8208,95600.0
2014-02-07 15:00:00,25.86,25.88,25.86,25.86,24000.0,21.8292,21.8461,21.8292,21.8292,24000.0
2014-02-07 15:10:00,25.86,25.87,25.85,25.87,78000.0,21.8292,21.8376,21.8208,21.8376,78000.0
2014-02-07 15:20:00,25.87,25.88,25.86,25.86,28000.0,21.8376,21.8461,21.8292,21.8292,28000.0
2014-02-07 15:30:00,25.89,25.9,25.88,25.89,32800.0,21.8545,21.863,21.8461,21.8545,32800.0
2014-02-07 15:40:00,25.88,25.93,25.88,25.92,74400.0,21.8461,21.8883,21.8461,21.8798,74400.0
2014-02-07 15:50:00,25.92,25.94,25.89,25.92,138400.0,21.8798,21.8967,21.8545,21.8798,138400.0
2014-02-10 09:30:00,25.93,25.93,25.73,25.8,1670000.0,21.8883,21.8883,21.7195,21.7786,1670000.0
2014-02-10 09:40:00,25.8,25.81,25.76,25.81,346000.0,21.7786,21.787,21.7448,21.787,346000.0
2014-02-10 09:50:00,25.83,25.85,25.79,25.83,386000.0,21.8039,21.8208,21.7701,21.8039,386000.0
2014-02-10 10:00:00,25.84,25.84,25.8,25.8,72400.0,21.8123,21.8123,21.7786,21.7786,72400.0
2014-02-10 10:10:00,25.79,25.84,25.79,25.81,26400.0,21.7701,21.8123,21.7701,21.787,26400.0
2014-02-10 10:20:00,25.82,25.84,25.77,25.79,239200.0,21.7954,21.8123,21.7532,21.7701,239200.0
2014-02-10 10:30:00,25.81,25.81,25.76,25.78,108400.0,21.787,21.787,21.7448,21.7617,108400.0
2014-02-10 10:40:00,25.78,25.79,25.72,25.72,138800.0,21.7617,21.7701,21.711,21.711,138800.0
2014-02-10 10:50:00,25.72,25.76,25.71,25.76,25200.0,21.711,21.7448,21.7026,21.7448,25200.0
2014-02-10 11:00:00,25.75,25.77,25.71,25.74,40000.0,21.7363,21.7532,21.7026,21.7279,40000.0
2014-02-10 11:10:00,25.74,25.77,25.73,25.77,201200.0,21.7279,21.7532,21.7195,21.7532,201200.0
2014-02-10 11:20:00,25.77,25.78,25.76,25.77,62400.0,21.7532,21.7617,21.7448,21.7532,62400.0
2014-02-10 11:30:00,25.77,25.78,25.74,25.75,98400.0,21.7532,21.7617,21.7279,21.7363,98400.0
2014-02-10 11:40:00,25.75,25.79,25.75,25.79,78400.0,21.7363,21.7701,21.7363,21.7701,78400.0
2014-02-10 11:50:00,25.79,25.81,25.78,25.8,40400.0,21.7701,21.787,21.7617,21.7786,40400.0
2014-02-10 12:00:00,25.79,25.8,25.78,25.79,69600.0,21.7701,21.7786,21.7617,21.7701,69600.0
2014-02-10 12:10:00,25.79,25.8,25.78,25.79,31200.0,21.7701,21.7786,21.7617,21.7701,31200.0
2014-02-10 12:20:00,25.79,25.81,25.78,25.78,44800.0,21.7701,21.787,21.7617,21.7617,44800.0
2014-02-10 12:30:00,25.78,25.82,25.78,25.79,204400.0,21.7617,21.7954,21.7617,21.7701,204400.0
2014-02-10 12:40:00,25.79,25.81,25.78,25.79,24400.0,21.7701,21.787,21.7617,21.7701,24400.0
2014-02-10 12:50:00,25.8,25.81,25.78,25.81,36000.0,21.7786,21.787,21.7617,21.787,36000.0
2014-02-10 13:00:00,25.8,25.82,25.8,25.81,68800.0,21.7786,21.7954,21.7786,21.787,68800.0
2014-02-10 13:10:00,25.81,25.82,25.79,25.81,48000.0,21.787,21.7954,21.7701,21.787,48000.0
2014-02-10 13:20:00,25.81,25.84,25.81,25.83,27200.0,21.787,21.8123,21.787,21.8039,27200.0
2014-02-10 13:30:00,25.83,25.85,25.82,25.85,31600.0,21.8039,21.8208,21.7954,21.8208,31600.0
2014-02-10 13:40:00,25.86,25.87,25.84,25.86,35200.0,21.8292,21.8376,21.8123,21.8292,35200.0
2014-02-10 13:50:00,25.86,25.86,25.84,25.86,29200.0,21.8292,21.8292,21.8123,21.8292,29200.0
2014-02-10 14:00:00,25.86,25.88,25.86,25.86,22000.0,21.8292,21.8461,21.8292,21.8292,22000.0
2014-02-10 14:10:00,25.88,25.9,25.87,25.89,38000.0,21.8461,21.863,21.8376,21.8545,38000.0
2014-02-10 14:20:00,25.9,25.91,25.89,25.9,26800.0,21.863,21.8714,21.8545,21.863,26800.0
2014-02-10 14:30:00,25.9,25.93,25.9,25.92,40400.0,21.863,21.8883,21.863,21.8798,40400.0
2014-02-10 14:40:00,25.91,25.92,25.9,25.91,47600.0,21.8714,21.8798,21.863,21.8714,47600.0
2014-02-10 14:50:00,25.91,25.91,25.89,25.89,39600.0,21.8714,21.8714,21.8545,21.8545,39600.0
2014-02-10 15:00:00,25.89,25.91,25.89,25.91,41200.0,21.8545,21.8714,21.8545,21.8714,41200.0
2014-02-10 15:10:00,25.91,25.91,25.9,25.91,40000.0,21.8714,21.8714,21.863,21.8714,40000.0
2014-02-10 15:20:00,25.91,25.91,25.89,25.9,70400.0,21.8714,21.8714,21.8545,21.863,70400.0
2014-02-10 15:30:00,25.9,25.93,25.89,25.93,94800.0,21.863,21.8883,21.8545,21.8883,94800.0
2014-02-10 15:40:00,25.93,25.94,25.89,25.91,102800.0,21.8883,21.8967,21.8545,21.8714,102800.0
2014-02-10 15:50:00,25.91,25.94,25.9,25.93,410800.0,21.8714,21.8967,21.863,21.8883,410800.0
2014-02-11 09:30:00,25.99,26.0,25.95,26.0,288400.0,21.9389,21.9474,21.9052,21.9474,288400.0
2014-02-11 09:40:00,26.0,26.05,25.97,26.03,154000.0,21.9474,21.9896,21.9221,21.9727,154000.0
2014-02-11 09:50:00,26.04,26.04,25.98,25.99,171600.0,21.9811,21.9811,21.9305,21.9389,171600.0
2014-02-11 10:00:00,25.98,26.01,25.97,26.0,62800.0,21.9305,21.9558,21.9221,21.9474,62800.0
2014-02-11 10:10:00,25.99,26.02,25.98,26.02,48800.0,21.9389,21.9643,21.9305,21.9643,48800.0
2014-02-11 10:20:00,26.02,26.05,26.0,26.02,111600.0,21.9643,21.9896,21.9474,21.9643,111600.0
2014-02-11 10:30:00,26.01,26.03,26.0,26.0,20400.0,21.9558,21.9727,21.9474,21.9474,20400.0
2014-02-11 10:40:00,26.02,26.02,25.96,25.97,144800.0,21.9643,21.9643,21.9136,21.9221,144800.0
2014-02-11 10:50:00,25.97,25.98,25.92,25.96,86000.0,21.9221,21.9305,21.8798,21.9136,86000.0
2014-02-11 11:00:00,25.96,26.0,25.93,25.95,63200.0,21.9136,21.9474,21.8883,21.9052,63200.0
2014-02-11 11:10:00,25.95,25.99,25.93,25.99,112000.0,21.9052,21.9389,21.8883,21.9389,112000.0
2014-02-11 11:20:00,25.98,26.04,25.98,26.03,166800.0,21.9305,21.9811,21.9305,21.9727,166800.0
2014-02-11 11:30:00,26.04,26.06,26.02,26.06,266800.0,21.9811,21.998,21.9643,21.998,266800.0
2014-02-11 11:40:00,26.06,26.1,26.06,26.1,90400.0,21.998,22.0318,21.998,22.0318,90400.0
2014-02-11 11:50:00,26.1,26.11,26.1,26.11,43600.0,22.0318,22.0402,22.0318,22.0402,43600.0
2014-02-11 12:00:00,26.11,26.13,26.11,26.11,38400.0,22.0402,22.0571,22.0402,22.0402,38400.0
2014-02-11 12:10:00,26.11,26.13,26.11,26.12,39600.0,22.0402,22.0571,22.0402,22.0487,39600.0
2014-02-11 12:20:00,26.13,26.14,26.11,26.14,46800.0,22.0571,22.0656,22.0402,22.0656,46800.0
2014-02-11 12:30:00,26.14,26.16,26.14,26.14,50400.0,22.0656,22.0824,22.0656,22.0656,50400.0
2014-02-11 12:40:00,26.15,26.16,26.14,26.16,47600.0,22.074,22.0824,22.0656,22.0824,47600.0
2014-02-11 12:50:00,26.16,26.17,26.15,26.16,82000.0,22.0824,22.0909,22.074,22.0824,82000.0
2014-02-11 13:00:00,26.16,26.19,26.16,26.18,34800.0,22.0824,22.1078,22.0824,22.0993,34800.0
2014-02-11 13:10:00,26.18,26.21,26.18,26.21,62800.0,22.0993,22.1246,22.0993,22.1246,62800.0
2014-02-11 13:20:00,26.21,26.22,26.2,26.21,54800.0,22.1246,22.1331,22.1162,22.1246,54800.0
2014-02-11 13:30:00,26.21,26.21,26.2,26.21,108000.0,22.1246,22.1246,22.1162,22.1246,108000.0
2014-02-11 13:40:00,26.21,26.22,26.21,26.22,69200.0,22.1246,22.1331,22.1246,22.1331,69200.0
2014-02-11 13:50:00,26.21,26.21,26.18,26.18,74000.0,22.1246,22.1246,22.0993,22.0993,74000.0
2014-02-11 14:00:00,26.19,26.2,26.18,26.19,32800.0,22.1078,22.1162,22.0993,22.1078,32800.0
2014-02-11 14:10:00,26.19,26.19,26.17,26.18,60400.0,22.1078,22.1078,22.0909,22.0993,60400.0
2014-02-11 14:20:00,26.18,26.2,26.18,26.19,28800.0,22.0993,22.1162,22.0993,22.1078,28800.0
2014-02-11 14:30:00,26.18,26.19,26.17,26.19,41200.0,22.0993,22.1078,22.0909,22.1078,41200.0
2014-02-11 14:40:00,26.19,26.21,26.19,26.21,36400.0,22.1078,22.1246,22.1078,22.1246,36400.0
2014-02-11 14:50:00,26.21,26.21,26.2,26.21,69600.0,22.1246,22.1246,22.1162,22.1246,69600.0
2014-02-11 15:00:00,26.22,26.22,26.2,26.22,51200.0,22.1331,22.1331,22.1162,22.1331,51200.0
2014-02-11 15:10:00,26.21,26.22,26.2,26.22,78400.0,22.1246,22.1331,22.1162,22.1331,78400.0
2014-02-11 15:20:00,26.21,26.22,26.18,26.18,96800.0,22.1246,22.1331,22.0993,22.0993,96800.0
2014-02-11 15:30:00,26.19,26.19,26.18,26.18,91200.0,22.1078,22.1078,22.0993,22.0993,91200.0
2014-02-11 15:40:00,26.18,26.2,26.17,26.17,124400.0,22.0993,22.1162,22.0909,22.0909,124400.0
2014-02-11 15:50:00,26.18,26.18,26.13,26.16,208000.0,22.0993,22.0993,22.0571,22.0824,208000.0
2014-02-12 09:30:00,26.2,26.31,26.19,26.31,246800.0,22.1162,22.2091,22.1078,22.2091,246800.0
2014-02-12 09:40:00,26.31,26.35,26.3,26.34,244800.0,22.2091,22.2428,22.2006,22.2344,244800.0
2014-02-12 09:50:00,26.34,26.36,26.32,26.34,76800.0,22.2344,22.2513,22.2175,22.2344,76800.0
2014-02-12 10:00:00,26.34,26.36,26.29,26.33,72400.0,22.2344,22.2513,22.1922,22.2259,72400.0
2014-02-12 10:10:00,26.31,26.32,26.26,26.27,39600.0,22.2091,22.2175,22.1669,22.1753,39600.0
2014-02-12 10:20:00,26.26,26.3,26.25,26.29,133200.0,22.1669,22.2006,22.1584,22.1922,133200.0
2014-02-12 10:30:00,26.29,26.3,26.23,26.28,127600.0,22.1922,22.2006,22.1415,22.1837,127600.0
2014-02-12 10:40:00,26.28,26.28,26.18,26.24,186800.0,22.1837,22.1837,22.0993,22.15,186800.0
2014-02-12 10:50:00,26.23,26.25,26.21,26.21,84400.0,22.1415,22.1584,22.1246,22.1246,84400.0
2014-02-12 11:00:00,26.21,26.23,26.2,26.22,44000.0,22.1246,22.1415,22.1162,22.1331,44000.0
2014-02-12 11:10:00,26.23,26.25,26.22,26.23,33200.0,22.1415,22.1584,22.1331,22.1415,33200.0
2014-02-12 11:20:00,26.22,26.22,26.16,26.16,58400.0,22.1331,22.1331,22.0824,22.0824,58400.0
2014-02-12 11:30:00,26.17,26.19,26.15,26.16,57600.0,22.0909,22.1078,22.074,22.0824,57600.0
2014-02-12 11:40:00,26.17,26.17,26.14,26.14,20000.0,22.0909,22.0909,22.0656,22.0656,20000.0
2014-02-12 11:50:00,26.14,26.16,26.12,26.16,18000.0,22.0656,22.0824,22.0487,22.0824,18000.0
2014-02-12 12:00:00,26.16,26.2,26.16,26.2,18000.0,22.0824,22.1162,22.0824,22.1162,18000.0
2014-02-12 12:10:00,26.2,26.22,26.18,26.21,51600.0,22.1162,22.1331,22.0993,22.1246,51600.0
2014-02-12 12:20:00,26.22,26.24,26.2,26.22,71200.0,22.1331,22.15,22.1162,22.1331,71200.0
2014-02-12 12:30:00,26.22,26.23,26.2,26.2,35200.0,22.1331,22.1415,22.1162,22.1162,35200.0
2014-02-12 12:40:00,26.2,26.22,26.2,26.2,21200.0,22.1162,22.1331,22.1162,22.1162,21200.0
2014-02-12 12:50:00,26.2,26.24,26.2,26.22,574000.0,22.1162,22.15,22.1162,22.1331,574000.0
2014-02-12 13:00:00,26.23,26.23,26.21,26.22,114000.0,22.1415,22.1415,22.1246,22.1331,114000.0
2014-02-12 13:10:00,26.23,26.26,26.22,26.26,27200.0,22.1415,22.1669,22.1331,22.1669,27200.0
2014-02-12 13:20:00,26.26,26.27,26.25,26.25,24800.0,22.1669,22.1753,22.1584,22.1584,24800.0
2014-02-12 13:30:00,26.25,26.29,26.25,26.26,58000.0,22.1584,22.1922,22.1584,22.1669,58000.0
2014-02-12 13:40:00,26.27,26.27,26.25,26.25,28000.0,22.1753,22.1753,22.1584,22.1584,28000.0
2014-02-12 13:50:00,26.25,26.26,26.25,26.25,27600.0,22.1584,22.1669,22.1584,22.1584,27600.0
2014-02-12 14:00:00,26.25,26.26,26.24,26.26,76800.0,22.1584,22.1669,22.15,22.1669,76800.0
2014-02-12 14:10:00,26.25,26.25,26.22,26.24,54800.0,22.1584,22.1584,22.1331,22.15,54800.0
2014-02-12 14:20:00,26.23,26.24,26.22,26.22,15600.0,22.1415,22.15,22.1331,22.1331,15600.0
2014-02-12 14:30:00,26.21,26.21,26.17,26.17,51600.0,22.1246,22.1246,22.0909,22.0909,51600.0
2014-02-12 14:40:00,26.18,26.19,26.15,26.15,52000.0,22.0993,22.1078,22.074,22.074,52000.0
2014-02-12 14:50:00,26.16,26.18,26.15,26.18,20400.0,22.0824,22.0993,22.074,22.0993,20400.0
2014-02-12 15:00:00,26.18,26.18,26.16,26.17,988400.0,22.0993,22.0993,22.0824,22.0909,988400.0
2014-02-12 15:10:00,26.17,26.2,26.15,26.2,118400.0,22.0909,22.1162,22.074,22.1162,118400.0
2014-02-12 15:20:00,26.19,26.2,26.17,26.18,42000.0,22.1078,22.1162,22.0909,22.0993,42000.0
2014-02-12 15:30:00,26.18,26.19,26.17,26.17,56000.0,22.0993,22.1078,22.0909,22.0909,56000.0
2014-02-12 15:40:00,26.17,26.21,26.17,26.2,59600.0,22.0909,22.1246,22.0909,22.1162,59600.0
2014-02-12 15:50:00,26.2,26.25,26.17,26.25,240800.0,22.1162,22.1584,22.0909,22.1584,240800.0
2014-02-13 09:30:00,26.04,26.1,26.0,26.09,246400.0,21.9811,22.0318,21.9474,22.0233,246400.0
2014-02-13 09:40:00,26.1,26.13,26.09,26.13,121200.0,22.0318,22.0571,22.0233,22.0571,121200.0
2014-02-13 09:50:00,26.13,26.19,26.13,26.18,135600.0,22.0571,22.1078,22.0571,22.0993,135600.0
2014-02-13 10:00:00,26.19,26.26,26.17,26.26,123200.0,22.1078,22.1669,22.0909,22.1669,123200.0
2014-02-13 10:10:00,26.26,26.28,26.23,26.25,100000.0,22.1669,22.1837,22.1415,22.1584,100000.0
2014-02-13 10:20:00,26.28,26.28,26.23,26.25,203200.0,22.1837,22.1837,22.1415,22.1584,203200.0
2014-02-13 10:30:00,26.24,26.25,26.22,26.23,50800.0,22.15,22.1584,22.1331,22.1415,50800.0
2014-02-13 10:40:00,26.24,26.26,26.22,26.25,39600.0,22.15,22.1669,22.1331,22.1584,39600.0
2014-02-13 10:50:00,26.25,26.32,26.25,26.3,78800.0,22.1584,22.2175,22.1584,22.2006,78800.0
2014-02-13 11:00:00,26.31,26.32,26.3,26.31,57200.0,22.2091,22.2175,22.2006,22.2091,57200.0
2014-02-13 11:10:00,26.31,26.34,26.29,26.34,42000.0,22.2091,22.2344,22.1922,22.2344,42000.0
2014-02-13 11:20:00,26.34,26.36,26.34,26.36,26000.0,22.2344,22.2513,22.2344,22.2513,26000.0
2014-02-13 11:30:00,26.35,26.38,26.34,26.34,49200.0,22.2428,22.2681,22.2344,22.2344,49200.0
2014-02-13 11:40:00,26.35,26.37,26.34,26.37,11200.0,22.2428,22.2597,22.2344,22.2597,11200.0
2014-02-13 11:50:00,26.38,26.38,26.35,26.36,38000.0,22.2681,22.2681,22.2428,22.2513,38000.0
2014-02-13 12:00:00,26.36,26.36,26.35,26.35,18400.0,22.2513,22.2513,22.2428,22.2428,18400.0
2014-02-13 12:10:00,26.35,26.38,26.34,26.36,44400.0,22.2428,22.2681,22.2344,22.2513,44400.0
2014-02-13 12:20:00,26.37,26.38,26.36,26.38,6800.0,22.2597,22.2681,22.2513,22.2681,6800.0
2014-02-13 12:30:00,26.38,26.38,26.36,26.38,67600.0,22.2681,22.2681,22.2513,22.2681,67600.0
2014-02-13 12:40:00,26.38,26.39,26.37,26.39,19600.0,22.2681,22.2766,22.2597,22.2766,19600.0
2014-02-13 12:50:00,26.39,26.41,26.38,26.4,28000.0,22.2766,22.2935,22.2681,22.285,28000.0
2014-02-13 13:00:00,26.41,26.44,26.41,26.44,17200.0,22.2935,22.3188,22.2935,22.3188,17200.0
2014-02-13 13:10:00,26.44,26.48,26.43,26.48,43600.0,22.3188,22.3526,22.3104,22.3526,43600.0
2014-02-13 13:20:00,26.48,26.5,26.46,26.5,67200.0,22.3526,22.3694,22.3357,22.3694,67200.0
2014-02-13 13:30:00,26.5,26.5,26.48,26.5,19600.0,22.3694,22.3694,22.3526,22.3694,19600.0
2014-02-13 13:40:00,26.5,26.55,26.5,26.54,84800.0,22.3694,22.4116,22.3694,22.4032,84800.0
2014-02-13 13:50:00,26.53,26.56,26.53,26.55,172400.0,22.3948,22.4201,22.3948,22.4116,172400.0
2014-02-13 14:00:00,26.56,26.61,26.56,26.6,44000.0,22.4201,22.4623,22.4201,22.4539,44000.0
2014-02-13 14:10:00,26.6,26.6,26.55,26.56,106000.0,22.4539,22.4539,22.4116,22.4201,106000.0
2014-02-13 14:20:00,26.56,26.57,26.53,26.54,34400.0,22.4201,22.4285,22.3948,22.4032,34400.0
2014-02-13 14:30:00,26.53,26.57,26.53,26.57,32000.0,22.3948,22.4285,22.3948,22.4285,32000.0
2014-02-13 14:40:00,26.56,26.58,26.56,26.58,68000.0,22.4201,22.437,22.4201,22.437,68000.0
2014-02-13 14:50:00,26.58,26.61,26.58,26.6,213600.0,22.437,22.4623,22.437,22.4539,213600.0
2014-02-13 15:00:00,26.6,26.61,26.6,26.6,118800.0,22.4539,22.4623,22.4539,22.4539,118800.0
2014-02-13 15:10:00,26.6,26.61,26.59,26.6,102000.0,22.4539,22.4623,22.4454,22.4539,102000.0
2014-02-13 15:20:00,26.59,26.59,26.58,26.59,53200.0,22.4454,22.4454,22.437,22.4454,53200.0
2014-02-13 15:30:00,26.59,26.6,26.59,26.59,30000.0,22.4454,22.4539,22.4454,22.4454,30000.0
2014-02-13 15:40:00,26.59,26.61,26.59,26.6,56800.0,22.4454,22.4623,22.4454,22.4539,56800.0
2014-02-13 15:50:00,26.61,26.61,26.58,26.59,134000.0,22.4623,22.4623,22.437,22.4454,134000.0
2014-02-14 09:30:00,26.54,26.56,26.5,26.5,237200.0,22.4032,22.4201,22.3694,22.3694,237200.0
2014-02-14 09:40:00,26.5,26.5,26.4,26.48,83200.0,22.3694,22.3694,22.285,22.3526,83200.0
2014-02-14 09:50:00,26.56,26.56,26.41,26.5,101600.0,22.4201,22.4201,22.2935,22.3694,101600.0
2014-02-14 10:00:00,26.48,26.49,26.44,26.48,100400.0,22.3526,22.361,22.3188,22.3526,100400.0
2014-02-14 10:10:00,26.49,26.56,26.49,26.55,140400.0,22.361,22.4201,22.361,22.4116,140400.0
2014-02-14 10:20:00,26.55,26.56,26.53,26.54,70000.0,22.4116,22.4201,22.3948,22.4032,70000.0
2014-02-14 10:30:00,26.54,26.6,26.54,26.56,101600.0,22.4032,22.4539,22.4032,22.4201,101600.0
2014-02-14 10:40:00,26.57,26.57,26.54,26.54,63200.0,22.4285,22.4285,22.4032,22.4032,63200.0
2014-02-14 10:50:00,26.55,26.55,26.48,26.49,94400.0,22.4116,22.4116,22.3526,22.361,94400.0
2014-02-14 11:00:00,26.48,26.49,26.47,26.49,209600.0,22.3526,22.361,22.3441,22.361,209600.0
2014-02-14 11:10:00,26.49,26.52,26.49,26.52,60000.0,22.361,22.3863,22.361,22.3863,60000.0
2014-02-14 11:20:00,26.52,26.55,26.52,26.53,100800.0,22.3863,22.4116,22.3863,22.3948,100800.0
2014-02-14 11:30:00,26.54,26.57,26.54,26.57,50400.0,22.4032,22.4285,22.4032,22.4285,50400.0
2014-02-14 11:40:00,26.57,26.59,26.55,26.56,74800.0,22.4285,22.4454,22.4116,22.4201,74800.0
2014-02-14 11:50:00,26.56,26.57,26.55,26.56,42400.0,22.4201,22.4285,22.4116,22.4201,42400.0
2014-02-14 12:00:00,26.56,26.56,26.54,26.54,45600.0,22.4201,22.4201,22.4032,22.4032,45600.0
2014-02-14 12:10:00,26.54,26.57,26.54,26.56,45600.0,22.4032,22.4285,22.4032,22.4201,45600.0
2014-02-14 12:20:00,26.56,26.58,26.56,26.56,42800.0,22.4201,22.437,22.4201,22.4201,42800.0
2014-02-14 12:30:00,26.56,26.56,26.55,26.55,52000.0,22.4201,22.4201,22.4116,22.4116,52000.0
2014-02-14 12:40:00,26.56,26.59,26.56,26.59,36800.0,22.4201,22.4454,22.4201,22.4454,36800.0
2014-02-14 12:50:00,26.58,26.59,26.57,26.59,43200.0,22.437,22.4454,22.4285,22.4454,43200.0
2014-02-14 13:00:00,26.59,26.59,26.58,26.59,64400.0,22.4454,22.4454,22.437,22.4454,64400.0
2014-02-14 13:10:00,26.59,26.59,26.58,26.59,48000.0,22.4454,22.4454,22.437,22.4454,48000.0
2014-02-14 13:20:00,26.59,26.61,26.59,26.61,39200.0,22.4454,22.4623,22.4454,22.4623,39200.0
2014-02-14 13:30:00,26.61,26.62,26.61,26.62,28000.0,22.4623,22.4707,22.4623,22.4707,28000.0
2014-02-14 13:40:00,26.62,26.64,26.61,26.64,112800.0,22.4707,22.4876,22.4623,22.4876,112800.0
2014-02-14 13:50:00,26.63,26.64,26.63,26.64,30800.0,22.4792,22.4876,22.4792,22.4876,30800.0
2014-02-14 14:00:00,26.63,26.65,26.63,26.63,94800.0,22.4792,22.4961,22.4792,22.4792,94800.0
2014-02-14 14:10:00,26.63,26.65,26.62,26.65,59200.0,22.4792,22.4961,22.4707,22.4961,59200.0
2014-02-14 14:20:00,26.65,26.65,26.64,26.64,26800.0,22.4961,22.4961,22.4876,22.4876,26800.0
2014-02-14 14:30:00,26.64,26.65,26.64,26.65,26800.0,22.4876,22.4961,22.4876,22.4961,26800.0
2014-02-14 14:40:00,26.64,26.66,26.64,26.65,59600.0,22.4876,22.5045,22.4876,22.4961,59600.0
2014-02-14 14:50:00,26.65,26.66,26.65,26.66,60800.0,22.4961,22.5045,22.4961,22.5045,60800.0
2014-02-14 15:00:00,26.66,26.66,26.65,26.66,46800.0,22.5045,22.5045,22.4961,22.5045,46800.0
2014-02-14 15:10:00,26.66,26.66,26.61,26.62,211200.0,22.5045,22.5045,22.4623,22.4707,211200.0
2014-02-14 15:20:00,26.63,26.65,26.62,26.64,73200.0,22.4792,22.4961,22.4707,22.4876,73200.0
2014-02-14 15:30:00,26.64,26.66,26.64,26.65,84000.0,22.4876,22.5045,22.4876,22.4961,84000.0
2014-02-14 15:40:00,26.65,26.65,26.63,26.64,168000.0,22.4961,22.4961,22.4792,22.4876,168000.0
2014-02-14 15:50:00,26.64,26.66,26.62,26.63,1050400.0,22.4876,22.5045,22.4707,22.4792,1050400.0
2014-02-18 09:30:00,26.68,26.74,26.66,26.74,226400.0,22.5214,22.572,22.5045,22.572,226400.0
2014-02-18 09:40:00,26.73,26.77,26.7,26.77,127200.0,22.5636,22.5974,22.5383,22.5974,127200.0
2014-02-18 09:50:00,26.76,26.76,26.69,26.7,34000.0,22.5889,22.5889,22.5298,22.5383,34000.0
2014-02-18 10:00:00,26.68,26.68,26.62,26.66,35600.0,22.5214,22.5214,22.4707,22.5045,35600.0
2014-02-18 10:10:00,26.67,26.71,26.66,26.71,217600.0,22.5129,22.5467,22.5045,22.5467,217600.0
2014-02-18 10:20:00,26.71,26.74,26.71,26.73,93600.0,22.5467,22.572,22.5467,22.5636,93600.0
2014-02-18 10:30:00,26.73,26.75,26.71,26.72,234800.0,22.5636,22.5805,22.5467,22.5552,234800.0
2014-02-18 10:40:00,26.72,26.77,26.72,26.77,38000.0,22.5552,22.5974,22.5552,22.5974,38000.0
2014-02-18 10:50:00,26.77,26.8,26.76,26.79,36800.0,22.5974,22.6227,22.5889,22.6142,36800.0
2014-02-18 11:00:00,26.79,26.8,26.78,26.79,21600.0,22.6142,22.6227,22.6058,22.6142,21600.0
2014-02-18 11:10:00,26.8,26.86,26.8,26.86,59600.0,22.6227,22.6733,22.6227,22.6733,59600.0
2014-02-18 11:20:00,26.86,26.86,26.84,26.86,95200.0,22.6733,22.6733,22.6564,22.6733,95200.0
2014-02-18 11:30:00,26.86,26.9,26.86,26.88,93600.0,22.6733,22.7071,22.6733,22.6902,93600.0
2014-02-18 11:40:00,26.87,26.89,26.86,26.87,52800.0,22.6818,22.6987,22.6733,22.6818,52800.0
2014-02-18 11:50:00,26.87,26.88,26.83,26.84,64000.0,22.6818,22.6902,22.648,22.6564,64000.0
2014-02-18 12:00:00,26.83,26.86,26.83,26.85,13200.0,22.648,22.6733,22.648,22.6649,13200.0
2014-02-18 12:10:00,26.85,26.87,26.84,26.85,135200.0,22.6649,22.6818,22.6564,22.6649,135200.0
2014-02-18 12:20:00,26.85,26.88,26.85,26.87,12400.0,22.6649,22.6902,22.6649,22.6818,12400.0
2014-02-18 12:30:00,26.88,26.88,26.86,26.87,15600.0,22.6902,22.6902,22.6733,22.6818,15600.0
2014-02-18 12:40:00,26.88,26.88,26.85,26.85,3150000.0,22.6902,22.6902,22.6649,22.6649,3150000.0
2014-02-18 12:50:00,26.86,26.86,26.83,26.83,17600.0,22.6733,22.6733,22.648,22.648,17600.0
2014-02-18 13:00:00,26.85,26.85,26.84,26.85,22000.0,22.6649,22.6649,22.6564,22.6649,22000.0
2014-02-18 13:10:00,26.85,26.85,26.84,26.84,10800.0,22.6649,22.6649,22.6564,22.6564,10800.0
2014-02-18 13:20:00,26.84,26.84,26.83,26.83,38800.0,22.6564,22.6564,22.648,22.648,38800.0
2014-02-18 13:30:00,26.83,26.83,26.81,26.82,70800.0,22.648,22.648,22.6311,22.6396,70800.0
2014-02-18 13:40:00,26.83,26.83,26.78,26.78,31600.0,22.648,22.648,22.6058,22.6058,31600.0
2014-02-18 13:50:00,26.78,26.81,26.78,26.8,6400.0,22.6058,22.6311,22.6058,22.6227,6400.0
2014-02-18 14:00:00,26.82,26.82,26.81,26.81,17200.0,22.6396,22.6396,22.6311,22.6311,17200.0
2014-02-18 14:10:00,26.81,26.83,26.8,26.81,26800.0,22.6311,22.648,22.6227,22.6311,26800.0
2014-02-18 14:20:00,26.81,26.84,26.81,26.82,28400.0,22.6311,22.6564,22.6311,22.6396,28400.0
2014-02-18 14:30:00,26.83,26.84,26.83,26.83,45600.0,22.648,22.6564,22.648,22.648,45600.0
2014-02-18 14:40:00,26.84,26.87,26.84,26.86,79200.0,22.6564,22.6818,22.6564,22.6733,79200.0
2014-02-18 14:50:00,26.86,26.88,26.85,26.85,190000.0,22.6733,22.6902,22.6649,22.6649,190000.0
2014-02-18 15:00:00,26.85,26.86,26.84,26.85,40800.0,22.6649,22.6733,22.6564,22.6649,40800.0
2014-02-18 15:10:00,26.84,26.86,26.84,26.85,127200.0,22.6564,22.6733,22.6564,22.6649,127200.0
2014-02-18 15:20:00,26.85,26.88,26.85,26.87,66800.0,22.6649,22.6902,22.6649,22.6818,66800.0
2014-02-18 15:30:00,26.88,26.88,26.86,26.88,112400.0,22.6902,22.6902,22.6733,22.6902,112400.0
2014-02-18 15:40:00,26.88,26.89,26.87,26.89,174800.0,22.6902,22.6987,22.6818,22.6987,174800.0
2014-02-18 15:50:00,26.89,26.9,26.86,26.86,122400.0,22.6987,22.7071,22.6733,22.6733,122400.0
2014-02-19 09:30:00,26.8,26.86,26.78,26.86,214000.0,22.6227,22.6733,22.6058,22.6733,214000.0
2014-02-19 09:40:00,26.85,26.86,26.82,26.84,110000.0,22.6649,22.6733,22.6396,22.6564,110000.0
2014-02-19 09:50:00,26.85,26.88,26.83,26.88,67600.0,22.6649,22.6902,22.648,22.6902,67600.0
2014-02-19 10:00:00,26.88,26.89,26.84,26.86,172800.0,22.6902,22.6987,22.6564,22.6733,172800.0
2014-02-19 10:10:00,26.86,26.94,26.86,26.94,164000.0,22.6733,22.7409,22.6733,22.7409,164000.0
2014-02-19 10:20:00,26.94,26.96,26.93,26.94,74400.0,22.7409,22.7577,22.7324,22.7409,74400.0
2014-02-19 10:30:00,26.94,26.97,26.94,26.94,76800.0,22.7409,22.7662,22.7409,22.7409,76800.0
2014-02-19 10:40:00,26.95,26.95,26.91,26.91,56000.0,22.7493,22.7493,22.7155,22.7155,56000.0
2014-02-19 10:50:00,26.91,26.93,26.9,26.92,90000.0,22.7155,22.7324,22.7071,22.724,90000.0
2014-02-19 11:00:00,26.92,26.92,26.9,26.91,104400.0,22.724,22.724,22.7071,22.7155,104400.0
2014-02-19 11:10:00,26.91,26.93,26.89,26.92,242800.0,22.7155,22.7324,22.6987,22.724,242800.0
2014-02-19 11:20:00,26.91,26.92,26.91,26.91,101200.0,22.7155,22.724,22.7155,22.7155,101200.0
2014-02-19 11:30:00,26.91,26.92,26.9,26.9,56800.0,22.7155,22.724,22.7071,22.7071,56800.0
2014-02-19 11:40:00,26.9,26.92,26.9,26.92,78800.0,22.7071,22.724,22.7071,22.724,78800.0
2014-02-19 11:50:00,26.92,26.93,26.83,26.83,80400.0,22.724,22.7324,22.648,22.648,80400.0
2014-02-19 12:00:00,26.83,26.83,26.79,26.81,164400.0,22.648,22.648,22.6142,22.6311,164400.0
2014-02-19 12:10:00,26.81,26.83,26.76,26.76,119600.0,22.6311,22.648,22.5889,22.5889,119600.0
2014-02-19 12:20:00,26.76,26.76,26.71,26.74,124800.0,22.5889,22.5889,22.5467,22.572,124800.0
2014-02-19 12:30:00,26.74,26.78,26.74,26.78,151200.0,22.572,22.6058,22.572,22.6058,151200.0
2014-02-19 12:40:00,26.77,26.77,26.75,26.75,62000.0,22.5974,22.5974,22.5805,22.5805,62000.0
2014-02-19 12:50:00,26.75,26.76,26.74,26.75,51200.0,22.5805,22.5889,22.572,22.5805,51200.0
2014-02-19 13:00:00,26.75,26.77,26.73,26.77,64800.0,22.5805,22.5974,22.5636,22.5974,64800.0
2014-02-19 13:10:00,26.77,26.82,26.77,26.81,131200.0,22.5974,22.6396,22.5974,22.6311,131200.0
2014-02-19 13:20:00,26.81,26.84,26.81,26.83,63200.0,22.6311,22.6564,22.6311,22.648,63200.0
2014-02-19 13:30:00,26.83,26.84,26.81,26.81,39600.0,22.648,22.6564,22.6311,22.6311,39600.0
2014-02-19 13:40:00,26.8,26.82,26.8,26.82,56400.0,22.6227,22.6396,22.6227,22.6396,56400.0
2014-02-19 13:50:00,26.82,26.83,26.81,26.81,54800.0,22.6396,22.648,22.6311,22.6311,54800.0
2014-02-19 14:00:00,26.81,26.84,26.78,26.84,74400.0,22.6311,22.6564,22.6058,22.6564,74400.0
2014-02-19 14:10:00,26.84,26.85,26.79,26.8,69600.0,22.6564,22.6649,22.6142,22.6227,69600.0
2014-02-19 14:20:00,26.8,26.8,26.74,26.8,77600.0,22.6227,22.6227,22.572,22.6227,77600.0
2014-02-19 14:30:00,26.8,26.8,26.77,26.8,547200.0,22.6227,22.6227,22.5974,22.6227,547200.0
2014-02-19 14:40:00,26.8,26.82,26.76,26.77,39600.0,22.6227,22.6396,22.5889,22.5974,39600.0
2014-02-19 14:50:00,26.76,26.77,26.72,26.74,100800.0,22.5889,22.5974,22.5552,22.572,100800.0
2014-02-19 15:00:00,26.74,26.74,26.71,26.72,60800.0,22.572,22.572,22.5467,22.5552,60800.0
2014-02-19 15:10:00,26.71,26.71,26.66,26.66,126000.0,22.5467,22.5467,22.5045,22.5045,126000.0
2014-02-19 15:20:00,26.64,26.65,26.62,26.63,72000.0,22.4876,22.4961,22.4707,22.4792,72000.0
2014-02-19 15:30:00,26.63,26.63,26.6,26.61,127600.0,22.4792,22.4792,22.4539,22.4623,127600.0
2014-02-19 15:40:00,26.62,26.64,26.6,26.6,81600.0,22.4707,22.4876,22.4539,22.4539,81600.0
2014-02-19 15:50:00,26.61,26.63,26.58,26.6,130800.0,22.4623,22.4792,22.437,22.4539,130800.0
2014-02-20 09:30:00,26.61,26.77,26.61,26.71,180800.0,22.4623,22.5974,22.4623,22.5467,180800.0
2014-02-20 09:40:00,26.72,26.73,26.65,26.65,127200.0,22.5552,22.5636,22.4961,22.4961,127200.0
2014-02-20 09:50:00,26.66,26.68,26.63,26.63,94000.0,22.5045,22.5214,22.4792,22.4792,94000.0
2014-02-20 10:00:00,26.63,26.69,26.61,26.63,146400.0,22.4792,22.5298,22.4623,22.4792,146400.0
2014-02-20 10:10:00,26.64,26.74,26.64,26.71,16400.0,22.4876,22.572,22.4876,22.5467,16400.0
2014-02-20 10:20:00,26.71,26.74,26.71,26.73,46000.0,22.5467,22.572,22.5467,22.5636,46000.0
2014-02-20 10:30:00,26.72,26.81,26.72,26.78,99200.0,22.5552,22.6311,22.5552,22.6058,99200.0
2014-02-20 10:40:00,26.8,26.83,26.8,26.81,31200.0,22.6227,22.648,22.6227,22.6311,31200.0
2014-02-20 10:50:00,26.81,26.85,26.8,26.81,36800.0,22.6311,22.6649,22.6227,22.6311,36800.0
2014-02-20 11:00:00,26.83,26.85,26.82,26.84,23600.0,22.648,22.6649,22.6396,22.6564,23600.0
2014-02-20 11:10:00,26.85,26.85,26.81,26.81,68000.0,22.6649,22.6649,22.6311,22.6311,68000.0
2014-02-20 11:20:00,26.81,26.81,26.77,26.79,17200.0,22.6311,22.6311,22.5974,22.6142,17200.0
2014-02-20 11:30:00,26.79,26.83,26.79,26.8,26400.0,22.6142,22.648,22.6142,22.6227,26400.0
2014-02-20 11:40:00,26.81,26.82,26.8,26.81,16800.0,22.6311,22.6396,22.6227,22.6311,16800.0
2014-02-20 11:50:00,26.78,26.8,26.77,26.78,19600.0,22.6058,22.6227,22.5974,22.6058,19600.0
2014-02-20 12:00:00,26.79,26.79,26.77,26.78,23200.0,22.6142,22.6142,22.5974,22.6058,23200.0
2014-02-20 12:10:00,26.78,26.81,26.78,26.79,11200.0,22.6058,22.6311,22.6058,22.6142,11200.0
2014-02-20 12:20:00,26.8,26.84,26.79,26.83,28400.0,22.6227,22.6564,22.6142,22.648,28400.0
2014-02-20 12:30:00,26.85,26.85,26.81,26.82,35200.0,22.6649,22.6649,22.6311,22.6396,35200.0
2014-02-20 12:40:00,26.82,26.84,26.82,26.83,19200.0,22.6396,22.6564,22.6396,22.648,19200.0
2014-02-20 12:50:00,26.83,26.85,26.83,26.84,12800.0,22.648,22.6649,22.648,22.6564,12800.0
2014-02-20 13:00:00,26.85,26.86,26.85,26.86,16800.0,22.6649,22.6733,22.6649,22.6733,16800.0
2014-02-20 13:10:00,26.86,26.86,26.84,26.84,12800.0,22.6733,22.6733,22.6564,22.6564,12800.0
2014-02-20 13:20:00,26.84,26.85,26.84,26.84,12000.0,22.6564,22.6649,22.6564,22.6564,12000.0
2014-02-20 13:30:00,26.85,26.86,26.85,26.85,18000.0,22.6649,22.6733,22.6649,22.6649,18000.0
2014-02-20 13:40:00,26.86,26.86,26.82,26.85,42400.0,22.6733,22.6733,22.6396,22.6649,42400.0
2014-02-20 13:50:00,26.85,26.86,26.84,26.85,18000.0,22.6649,22.6733,22.6564,22.6649,18000.0
2014-02-20 14:00:00,26.85,26.85,26.82,26.83,26800.0,22.6649,22.6649,22.6396,22.648,26800.0
2014-02-20 14:10:00,26.84,26.89,26.83,26.88,54400.0,22.6564,22.6987,22.648,22.6902,54400.0
2014-02-20 14:20:00,26.88,26.89,26.86,26.88,50800.0,22.6902,22.6987,22.6733,22.6902,50800.0
2014-02-20 14:30:00,26.88,26.88,26.86,26.88,26400.0,22.6902,22.6902,22.6733,22.6902,26400.0
2014-02-20 14:40:00,26.88,26.9,26.88,26.9,40400.0,22.6902,22.7071,22.6902,22.7071,40400.0
2014-02-20 14:50:00,26.91,26.91,26.89,26.9,32000.0,22.7155,22.7155,22.6987,22.7071,32000.0
2014-02-20 15:00:00,26.9,26.93,26.9,26.93,38400.0,22.7071,22.7324,22.7071,22.7324,38400.0
2014-02-20 15:10:00,26.93,26.95,26.93,26.94,16000.0,22.7324,22.7493,22.7324,22.7409,16000.0
2014-02-20 15:20:00,26.94,26.95,26.92,26.93,58800.0,22.7409,22.7493,22.724,22.7324,58800.0
2014-02-20 15:30:00,26.94,26.95,26.93,26.93,32400.0,22.7409,22.7493,22.7324,22.7324,32400.0
2014-02-20 15:40:00,26.92,26.95,26.92,26.95,77200.0,22.724,22.7493,22.724,22.7493,77200.0
2014-02-20 15:50:00,26.94,26.95,26.91,26.91,110000.0,22.7409,22.7493,22.7155,22.7155,110000.0
2014-02-21 09:30:00,26.96,27.0,26.91,26.91,160800.0,22.7577,22.7915,22.7155,22.7155,160800.0
2014-02-21 09:40:00,26.9,26.97,26.9,26.97,112800.0,22.7071,22.7662,22.7071,22.7662,112800.0
2014-02-21 09:50:00,26.96,26.98,26.93,26.94,35600.0,22.7577,22.7746,22.7324,22.7409,35600.0
2014-02-21 10:00:00,26.96,26.96,26.9,26.9,57600.0,22.7577,22.7577,22.7071,22.7071,57600.0
2014-02-21 10:10:00,26.91,26.94,26.91,26.92,34800.0,22.7155,22.7409,22.7155,22.724,34800.0
2014-02-21 10:20:00,26.92,26.93,26.89,26.91,59600.0,22.724,22.7324,22.6987,22.7155,59600.0
2014-02-21 10:30:00,26.92,26.96,26.92,26.96,26000.0,22.724,22.7577,22.724,22.7577,26000.0
2014-02-21 10:40:00,26.94,26.98,26.94,26.98,22800.0,22.7409,22.7746,22.7409,22.7746,22800.0
2014-02-21 10:50:00,26.98,26.99,26.96,26.98,39200.0,22.7746,22.7831,22.7577,22.7746,39200.0
2014-02-21 11:00:00,26.98,27.01,26.98,26.99,44000.0,22.7746,22.7999,22.7746,22.7831,44000.0
2014-02-21 11:10:00,27.0,27.0,26.98,26.99,34000.0,22.7915,22.7915,22.7746,22.7831,34000.0
2014-02-21 11:20:00,27.0,27.0,26.99,27.0,30800.0,22.7915,22.7915,22.7831,22.7915,30800.0
2014-02-21 11:30:00,27.0,27.02,27.0,27.01,31600.0,22.7915,22.8084,22.7915,22.7999,31600.0
2014-02-21 11:40:00,27.0,27.01,26.99,26.99,18800.0,22.7915,22.7999,22.7831,22.7831,18800.0
2014-02-21 11:50:00,27.0,27.0,26.99,26.99,25200.0,22.7915,22.7915,22.7831,22.7831,25200.0
2014-02-21 12:00:00,26.99,27.0,26.99,27.0,38400.0,22.7831,22.7915,22.7831,22.7915,38400.0
2014-02-21 12:10:00,26.99,27.0,26.99,27.0,20000.0,22.7831,22.7915,22.7831,22.7915,20000.0
2014-02-21 12:20:00,27.0,27.0,26.99,27.0,54000.0,22.7915,22.7915,22.7831,22.7915,54000.0
2014-02-21 12:30:00,27.0,27.0,26.99,27.0,22400.0,22.7915,22.7915,22.7831,22.7915,22400.0
2014-02-21 12:40:00,27.0,27.0,26.97,26.97,28000.0,22.7915,22.7915,22.7662,22.7662,28000.0
2014-02-21 12:50:00,26.97,26.99,26.96,26.99,68000.0,22.7662,22.7831,22.7577,22.7831,68000.0
2014-02-21 13:00:00,26.99,27.0,26.98,27.0,30000.0,22.7831,22.7915,22.7746,22.7915,30000.0
2014-02-21 13:10:00,27.01,27.01,27.0,27.0,15600.0,22.7999,22.7999,22.7915,22.7915,15600.0
2014-02-21 13:20:00,27.0,27.02,27.0,27.0,17200.0,22.7915,22.8084,22.7915,22.7915,17200.0
2014-02-21 13:30:00,27.0,27.01,26.97,26.98,67600.0,22.7915,22.7999,22.7662,22.7746,67600.0
2014-02-21 13:40:00,26.98,26.99,26.98,26.99,41600.0,22.7746,22.7831,22.7746,22.7831,41600.0
2014-02-21 13:50:00,27.0,27.0,26.98,26.99,64000.0,22.7915,22.7915,22.7746,22.7831,64000.0
2014-02-21 14:00:00,26.99,27.0,26.98,26.99,38800.0,22.7831,22.7915,22.7746,22.7831,38800.0
2014-02-21 14:10:00,26.98,26.98,26.93,26.94,76800.0,22.7746,22.7746,22.7324,22.7409,76800.0
2014-02-21 14:20:00,26.95,26.96,26.93,26.95,47600.0,22.7493,22.7577,22.7324,22.7493,47600.0
2014-02-21 14:30:00,26.95,26.95,26.91,26.92,36000.0,22.7493,22.7493,22.7155,22.724,36000.0
2014-02-21 14:40:00,26.92,26.94,26.92,26.93,28000.0,22.724,22.7409,22.724,22.7324,28000.0
2014-02-21 14:50:00,26.93,26.95,26.93,26.94,28400.0,22.7324,22.7493,22.7324,22.7409,28400.0
2014-02-21 15:00:00,26.94,26.95,26.93,26.95,118000.0,22.7409,22.7493,22.7324,22.7493,118000.0
2014-02-21 15:10:00,26.96,26.96,26.93,26.95,49600.0,22.7577,22.7577,22.7324,22.7493,49600.0
2014-02-21 15:20:00,26.96,26.97,26.95,26.97,15600.0,22.7577,22.7662,22.7493,22.7662,15600.0
2014-02-21 15:30:00,26.97,26.98,26.94,26.94,74800.0,22.7662,22.7746,22.7409,22.7409,74800.0
2014-02-21 15:40:00,26.94,26.95,26.91,26.91,44400.0,22.7409,22.7493,22.7155,22.7155,44400.0
2014-02-21 15:50:00,26.91,26.92,26.88,26.91,157200.0,22.7155,22.724,22.6902,22.7155,157200.0
2014-02-24 09:30:00,26.94,27.12,26.94,27.08,153200.0,22.7409,22.8928,22.7409,22.859,153200.0
2014-02-24 09:40:00,27.06,27.11,27.06,27.09,92800.0,22.8422,22.8844,22.8422,22.8675,92800.0
2014-02-24 09:50:00,27.09,27.12,27.09,27.11,155200.0,22.8675,22.8928,22.8675,22.8844,155200.0
2014-02-24 10:00:00,27.11,27.13,27.09,27.09,77600.0,22.8844,22.9012,22.8675,22.8675,77600.0
2014-02-24 10:10:00,27.09,27.11,27.08,27.11,39200.0,22.8675,22.8844,22.859,22.8844,39200.0
2014-02-24 10:20:00,27.11,27.13,27.1,27.13,69600.0,22.8844,22.9012,22.8759,22.9012,69600.0
2014-02-24 10:30:00,27.14,27.18,27.13,27.18,58400.0,22.9097,22.9435,22.9012,22.9435,58400.0
2014-02-24 10:40:00,27.18,27.2,27.17,27.18,44800.0,22.9435,22.9603,22.935,22.9435,44800.0
2014-02-24 10:50:00,27.18,27.19,27.17,27.17,30400.0,22.9435,22.9519,22.935,22.935,30400.0
2014-02-24 11:00:00,27.17,27.17,27.14,27.16,39600.0,22.935,22.935,22.9097,22.9266,39600.0
2014-02-24 11:10:00,27.16,27.18,27.16,27.16,35200.0,22.9266,22.9435,22.9266,22.9266,35200.0
2014-02-24 11:20:00,27.16,27.18,27.15,27.18,44400.0,22.9266,22.9435,22.9181,22.9435,44400.0
2014-02-24 11:30:00,27.19,27.25,27.19,27.24,124000.0,22.9519,23.0025,22.9519,22.9941,124000.0
2014-02-24 11:40:00,27.24,27.27,27.24,27.26,1006400.0,22.9941,23.0194,22.9941,23.011,1006400.0
2014-02-24 11:50:00,27.27,27.29,27.27,27.28,55600.0,23.0194,23.0363,23.0194,23.0279,55600.0
2014-02-24 12:00:00,27.28,27.3,27.28,27.29,68000.0,23.0279,23.0447,23.0279,23.0363,68000.0
2014-02-24 12:10:00,27.29,27.29,27.28,27.29,14800.0,23.0363,23.0363,23.0279,23.0363,14800.0
2014-02-24 12:20:00,27.29,27.29,27.28,27.28,17600.0,23.0363,23.0363,23.0279,23.0279,17600.0
2014-02-24 12:30:00,27.27,27.29,27.27,27.28,31600.0,23.0194,23.0363,23.0194,23.0279,31600.0
2014-02-24 12:40:00,27.27,27.28,27.26,27.26,23200.0,23.0194,23.0279,23.011,23.011,23200.0
2014-02-24 12:50:00,27.27,27.3,27.27,27.29,110000.0,23.0194,23.0447,23.0194,23.0363,110000.0
2014-02-24 13:00:00,27.29,27.29,27.28,27.29,4800.0,23.0363,23.0363,23.0279,23.0363,4800.0
2014-02-24 13:10:00,27.28,27.28,27.27,27.27,22000.0,23.0279,23.0279,23.0194,23.0194,22000.0
2014-02-24 13:20:00,27.26,27.29,27.26,27.28,21200.0,23.011,23.0363,23.011,23.0279,21200.0
2014-02-24 13:30:00,27.27,27.28,27.26,27.26,23200.0,23.0194,23.0279,23.011,23.011,23200.0
2014-02-24 13:40:00,27.25,27.25,27.23,27.24,50800.0,23.0025,23.0025,22.9857,22.9941,50800.0
2014-02-24 13:50:00,27.24,27.25,27.23,27.23,11600.0,22.9941,23.0025,22.9857,22.9857,11600.0
2014-02-24 14:00:00,27.24,27.27,27.23,27.26,109200.0,22.9941,23.0194,22.9857,23.011,109200.0
2014-02-24 14:10:00,27.25,27.25,27.25,27.25,44800.0,23.0025,23.0025,23.0025,23.0025,44800.0
2014-02-24 14:20:00,27.25,27.25,27.24,27.25,36400.0,23.0025,23.0025,22.9941,23.0025,36400.0
2014-02-24 14:30:00,27.25,27.25,27.23,27.24,57200.0,23.0025,23.0025,22.9857,22.9941,57200.0
2014-02-24 14:40:00,27.24,27.25,27.24,27.24,580000.0,22.9941,23.0025,22.9941,22.9941,580000.0
2014-02-24 14:50:00,27.24,27.26,27.24,27.24,147200.0,22.9941,23.011,22.9941,22.9941,147200.0
2014-02-24 15:00:00,27.23,27.23,27.19,27.19,26000.0,22.9857,22.9857,22.9519,22.9519,26000.0
2014-02-24 15:10:00,27.21,27.21,27.19,27.21,9200.0,22.9688,22.9688,22.9519,22.9688,9200.0
2014-02-24 15:20:00,27.21,27.22,27.19,27.19,34000.0,22.9688,22.9772,22.9519,22.9519,34000.0
2014-02-24 15:30:00,27.18,27.21,27.17,27.2,18400.0,22.9435,22.9688,22.935,22.9603,18400.0
2014-02-24 15:40:00,27.2,27.21,27.18,27.18,64800.0,22.9603,22.9688,22.9435,22.9435,64800.0
2014-02-24 15:50:00,27.19,27.19,27.14,27.14,56800.0,22.9519,22.9519,22.9097,22.9097,56800.0
2014-02-25 09:30:00,27.15,27.17,27.08,27.12,233600.0,22.9181,22.935,22.859,22.8928,233600.0
2014-02-25 09:40:00,27.11,27.13,27.08,27.11,79200.0,22.8844,22.9012,22.859,22.8844,79200.0
2014-02-25 09:50:00,27.09,27.11,27.07,27.07,36000.0,22.8675,22.8844,22.8506,22.8506,36000.0
2014-02-25 10:00:00,27.07,27.1,27.04,27.1,136800.0,22.8506,22.8759,22.8253,22.8759,136800.0
2014-02-25 10:10:00,27.09,27.14,27.08,27.14,115600.0,22.8675,22.9097,22.859,22.9097,115600.0
2014-02-25 10:20:00,27.14,27.17,27.08,27.1,52000.0,22.9097,22.935,22.859,22.8759,52000.0
2014-02-25 10:30:00,27.1,27.14,27.09,27.14,22400.0,22.8759,22.9097,22.8675,22.9097,22400.0
2014-02-25 10:40:00,27.14,27.15,27.12,27.13,41200.0,22.9097,22.9181,22.8928,22.9012,41200.0
2014-02-25 10:50:00,27.13,27.16,27.13,27.15,25600.0,22.9012,22.9266,22.9012,22.9181,25600.0
2014-02-25 11:00:00,27.15,27.16,27.11,27.14,41600.0,22.9181,22.9266,22.8844,22.9097,41600.0
2014-02-25 11:10:00,27.15,27.23,27.15,27.22,51600.0,22.9181,22.9857,22.9181,22.9772,51600.0
2014-02-25 11:20:00,27.21,27.24,27.21,27.24,72400.0,22.9688,22.9941,22.9688,22.9941,72400.0
2014-02-25 11:30:00,27.25,27.25,27.21,27.22,32800.0,23.0025,23.0025,22.9688,22.9772,32800.0
2014-02-25 11:40:00,27.21,27.22,27.2,27.22,40800.0,22.9688,22.9772,22.9603,22.9772,40800.0
2014-02-25 11:50:00,27.22,27.23,27.16,27.17,59600.0,22.9772,22.9857,22.9266,22.935,59600.0
2014-02-25 12:00:00,27.16,27.17,27.11,27.13,34000.0,22.9266,22.935,22.8844,22.9012,34000.0
2014-02-25 12:10:00,27.13,27.14,27.11,27.13,39200.0,22.9012,22.9097,22.8844,22.9012,39200.0
2014-02-25 12:20:00,27.11,27.12,27.09,27.12,10400.0,22.8844,22.8928,22.8675,22.8928,10400.0
2014-02-25 12:30:00,27.12,27.14,27.1,27.14,39600.0,22.8928,22.9097,22.8759,22.9097,39600.0
2014-02-25 12:40:00,27.13,27.14,27.1,27.13,14800.0,22.9012,22.9097,22.8759,22.9012,14800.0
2014-02-25 12:50:00,27.13,27.15,27.13,27.14,29600.0,22.9012,22.9181,22.9012,22.9097,29600.0
2014-02-25 13:00:00,27.13,27.17,27.13,27.17,36800.0,22.9012,22.935,22.9012,22.935,36800.0
2014-02-25 13:10:00,27.17,27.17,27.14,27.15,6800.0,22.935,22.935,22.9097,22.9181,6800.0
2014-02-25 13:20:00,27.15,27.16,27.14,27.15,14800.0,22.9181,22.9266,22.9097,22.9181,14800.0
2014-02-25 13:30:00,27.16,27.18,27.15,27.15,12400.0,22.9266,22.9435,22.9181,22.9181,12400.0
2014-02-25 13:40:00,27.15,27.15,27.13,27.14,28800.0,22.9181,22.9181,22.9012,22.9097,28800.0
2014-02-25 13:50:00,27.14,27.15,27.13,27.14,36000.0,22.9097,22.9181,22.9012,22.9097,36000.0
2014-02-25 14:00:00,27.14,27.15,27.09,27.13,30400.0,22.9097,22.9181,22.8675,22.9012,30400.0
2014-02-25 14:10:00,27.11,27.13,27.11,27.12,20000.0,22.8844,22.9012,22.8844,22.8928,20000.0
2014-02-25 14:20:00,27.12,27.13,27.11,27.13,16000.0,22.8928,22.9012,22.8844,22.9012,16000.0
2014-02-25 14:30:00,27.13,27.14,27.11,27.13,12400.0,22.9012,22.9097,22.8844,22.9012,12400.0
2014-02-25 14:40:00,27.13,27.15,27.13,27.13,41200.0,22.9012,22.9181,22.9012,22.9012,41200.0
2014-02-25 14:50:00,27.13,27.13,27.11,27.11,41200.0,22.9012,22.9012,22.8844,22.8844,41200.0
2014-02-25 15:00:00,27.12,27.12,27.09,27.1,32800.0,22.8928,22.8928,22.8675,22.8759,32800.0
2014-02-25 15:10:00,27.1,27.1,27.07,27.07,50800.0,22.8759,22.8759,22.8506,22.8506,50800.0
2014-02-25 15:20:00,27.07,27.08,27.05,27.07,38800.0,22.8506,22.859,22.8337,22.8506,38800.0
2014-02-25 15:30:00,27.07,27.11,27.06,27.1,31200.0,22.8506,22.8844,22.8422,22.8759,31200.0
2014-02-25 15:40:00,27.1,27.1,27.06,27.07,50000.0,22.8759,22.8759,22.8422,22.8506,50000.0
2014-02-25 15:50:00,27.08,27.11,27.06,27.11,86400.0,22.859,22.8844,22.8422,22.8844,86400.0
2014-02-26 09:30:00,27.12,27.21,27.09,27.2,126800.0,22.8928,22.9688,22.8675,22.9603,126800.0
2014-02-26 09:40:00,27.2,27.23,27.15,27.15,39600.0,22.9603,22.9857,22.9181,22.9181,39600.0
2014-02-26 09:50:00,27.15,27.15,27.11,27.14,44000.0,22.9181,22.9181,22.8844,22.9097,44000.0
2014-02-26 10:00:00,27.16,27.23,27.16,27.18,102000.0,22.9266,22.9857,22.9266,22.9435,102000.0
2014-02-26 10:10:00,27.18,27.25,27.18,27.24,50400.0,22.9435,23.0025,22.9435,22.9941,50400.0
2014-02-26 10:20:00,27.25,27.34,27.25,27.33,101200.0,23.0025,23.0785,23.0025,23.0701,101200.0
2014-02-26 10:30:00,27.33,27.38,27.33,27.37,45200.0,23.0701,23.1123,23.0701,23.1038,45200.0
2014-02-26 10:40:00,27.38,27.39,27.35,27.35,35600.0,23.1123,23.1207,23.087,23.087,35600.0
2014-02-26 10:50:00,27.37,27.38,27.33,27.34,57600.0,23.1038,23.1123,23.0701,23.0785,57600.0
2014-02-26 11:00:00,27.36,27.36,27.35,27.36,49200.0,23.0954,23.0954,23.087,23.0954,49200.0
2014-02-26 11:10:00,27.36,27.41,27.36,27.41,27600.0,23.0954,23.1376,23.0954,23.1376,27600.0
2014-02-26 11:20:00,27.42,27.42,27.39,27.4,36800.0,23.146,23.146,23.1207,23.1292,36800.0
2014-02-26 11:30:00,27.41,27.41,27.37,27.4,14400.0,23.1376,23.1376,23.1038,23.1292,14400.0
2014-02-26 11:40:00,27.4,27.41,27.38,27.38,24800.0,23.1292,23.1376,23.1123,23.1123,24800.0
2014-02-26 11:50:00,27.39,27.4,27.38,27.4,36000.0,23.1207,23.1292,23.1123,23.1292,36000.0
2014-02-26 12:00:00,27.39,27.41,27.39,27.39,28800.0,23.1207,23.1376,23.1207,23.1207,28800.0
2014-02-26 12:10:00,27.4,27.42,27.4,27.42,34400.0,23.1292,23.146,23.1292,23.146,34400.0
2014-02-26 12:20:00,27.42,27.44,27.41,27.43,12800.0,23.146,23.1629,23.1376,23.1545,12800.0
2014-02-26 12:30:00,27.43,27.48,27.43,27.48,75200.0,23.1545,23.1967,23.1545,23.1967,75200.0
2014-02-26 12:40:00,27.47,27.48,27.46,27.47,48400.0,23.1882,23.1967,23.1798,23.1882,48400.0
2014-02-26 12:50:00,27.48,27.48,27.46,27.46,26400.0,23.1967,23.1967,23.1798,23.1798,26400.0
2014-02-26 13:00:00,27.45,27.45,27.41,27.43,19200.0,23.1714,23.1714,23.1376,23.1545,19200.0
2014-02-26 13:10:00,27.43,27.45,27.43,27.45,13200.0,23.1545,23.1714,23.1545,23.1714,13200.0
2014-02-26 13:20:00,27.44,27.46,27.44,27.46,47200.0,23.1629,23.1798,23.1629,23.1798,47200.0
2014-02-26 13:30:00,27.46,27.48,27.46,27.46,50800.0,23.1798,23.1967,23.1798,23.1798,50800.0
2014-02-26 13:40:00,27.47,27.49,27.47,27.47,36000.0,23.1882,23.2051,23.1882,23.1882,36000.0
2014-02-26 13:50:00,27.48,27.48,27.42,27.43,64000.0,23.1967,23.1967,23.146,23.1545,64000.0
2014-02-26 14:00:00,27.44,27.45,27.39,27.39,18800.0,23.1629,23.1714,23.1207,23.1207,18800.0
2014-02-26 14:10:00,27.38,27.38,27.31,27.32,48800.0,23.1123,23.1123,23.0532,23.0616,48800.0
2014-02-26 14:20:00,27.31,27.35,27.28,27.28,60400.0,23.0532,23.087,23.0279,23.0279,60400.0
2014-02-26 14:30:00,27.27,27.3,27.25,27.28,51200.0,23.0194,23.0447,23.0025,23.0279,51200.0
2014-02-26 14:40:00,27.31,27.32,27.3,27.31,13200.0,23.0532,23.0616,23.0447,23.0532,13200.0
2014-02-26 14:50:00,27.31,27.32,27.29,27.32,22000.0,23.0532,23.0616,23.0363,23.0616,22000.0
2014-02-26 15:00:00,27.32,27.34,27.32,27.32,68000.0,23.0616,23.0785,23.0616,23.0616,68000.0
2014-02-26 15:10:00,27.31,27.32,27.28,27.3,40800.0,23.0532,23.0616,23.0279,23.0447,40800.0
2014-02-26 15:20:00,27.3,27.32,27.28,27.29,41200.0,23.0447,23.0616,23.0279,23.0363,41200.0
2014-02-26 15:30:00,27.29,27.32,27.29,27.32,43600.0,23.0363,23.0616,23.0363,23.0616,43600.0
2014-02-26 15:40:00,27.31,27.32,27.25,27.26,71600.0,23.0532,23.0616,23.0025,23.011,71600.0
2014-02-26 15:50:00,27.27,27.36,27.26,27.34,160800.0,23.0194,23.0954,23.011,23.0785,160800.0
2014-02-27 09:30:00,27.25,27.34,27.24,27.32,369200.0,23.0025,23.0785,22.9941,23.0616,369200.0
2014-02-27 09:40:00,27.32,27.36,27.3,27.31,144400.0,23.0616,23.0954,23.0447,23.0532,144400.0
2014-02-27 09:50:00,27.3,27.32,27.25,27.3,150400.0,23.0447,23.0616,23.0025,23.0447,150400.0
2014-02-27 10:00:00,27.32,27.33,27.25,27.25,68800.0,23.0616,23.0701,23.0025,23.0025,68800.0
2014-02-27 10:10:00,27.25,27.25,27.2,27.24,51600.0,23.0025,23.0025,22.9603,22.9941,51600.0
2014-02-27 10:20:00,27.24,27.28,27.22,27.25,26800.0,22.9941,23.0279,22.9772,23.0025,26800.0
2014-02-27 10:30:00,27.27,27.32,27.25,27.3,97200.0,23.0194,23.0616,23.0025,23.0447,97200.0
2014-02-27 10:40:00,27.3,27.3,27.27,27.28,49600.0,23.0447,23.0447,23.0194,23.0279,49600.0
2014-02-27 10:50:00,27.29,27.32,27.29,27.31,111600.0,23.0363,23.0616,23.0363,23.0532,111600.0
2014-02-27 11:00:00,27.31,27.34,27.3,27.33,50400.0,23.0532,23.0785,23.0447,23.0701,50400.0
2014-02-27 11:10:00,27.34,27.39,27.34,27.37,35200.0,23.0785,23.1207,23.0785,23.1038,35200.0
2014-02-27 11:20:00,27.38,27.38,27.36,27.38,24000.0,23.1123,23.1123,23.0954,23.1123,24000.0
2014-02-27 11:30:00,27.38,27.38,27.34,27.35,22800.0,23.1123,23.1123,23.0785,23.087,22800.0
2014-02-27 11:40:00,27.35,27.36,27.32,27.33,50400.0,23.087,23.0954,23.0616,23.0701,50400.0
2014-02-27 11:50:00,27.33,27.35,27.32,27.34,34800.0,23.0701,23.087,23.0616,23.0785,34800.0
2014-02-27 12:00:00,27.33,27.36,27.32,27.32,106400.0,23.0701,23.0954,23.0616,23.0616,106400.0
2014-02-27 12:10:00,27.32,27.36,27.32,27.36,74800.0,23.0616,23.0954,23.0616,23.0954,74800.0
2014-02-27 12:20:00,27.35,27.36,27.33,27.36,96000.0,23.087,23.0954,23.0701,23.0954,96000.0
2014-02-27 12:30:00,27.36,27.36,27.34,27.35,28400.0,23.0954,23.0954,23.0785,23.087,28400.0
2014-02-27 12:40:00,27.35,27.36,27.35,27.35,28800.0,23.087,23.0954,23.087,23.087,28800.0
2014-02-27 12:50:00,27.36,27.36,27.34,27.36,33600.0,23.0954,23.0954,23.0785,23.0954,33600.0
2014-02-27 13:00:00,27.36,27.37,27.35,27.37,34400.0,23.0954,23.1038,23.087,23.1038,34400.0
2014-02-27 13:10:00,27.36,27.38,27.36,27.36,33200.0,23.0954,23.1123,23.0954,23.0954,33200.0
2014-02-27 13:20:00,27.36,27.38,27.36,27.38,17200.0,23.0954,23.1123,23.0954,23.1123,17200.0
2014-02-27 13:30:00,27.38,27.41,27.38,27.41,80800.0,23.1123,23.1376,23.1123,23.1376,80800.0
2014-02-27 13:40:00,27.41,27.41,27.4,27.4,67600.0,23.1376,23.1376,23.1292,23.1292,67600.0
2014-02-27 13:50:00,27.4,27.4,27.38,27.38,53200.0,23.1292,23.1292,23.1123,23.1123,53200.0
2014-02-27 14:00:00,27.38,27.4,27.38,27.39,98400.0,23.1123,23.1292,23.1123,23.1207,98400.0
2014-02-27 14:10:00,27.39,27.39,27.37,27.37,34400.0,23.1207,23.1207,23.1038,23.1038,34400.0
2014-02-27 14:20:00,27.37,27.38,27.33,27.34,57200.0,23.1038,23.1123,23.0701,23.0785,57200.0
2014-02-27 14:30:00,27.34,27.36,27.33,27.36,41600.0,23.0785,23.0954,23.0701,23.0954,41600.0
2014-02-27 14:40:00,27.35,27.36,27.33,27.35,45600.0,23.087,23.0954,23.0701,23.087,45600.0
2014-02-27 14:50:00,27.35,27.37,27.35,27.37,42400.0,23.087,23.1038,23.087,23.1038,42400.0
2014-02-27 15:00:00,27.37,27.39,27.35,27.38,146400.0,23.1038,23.1207,23.087,23.1123,146400.0
2014-02-27 15:10:00,27.38,27.4,27.37,27.39,59600.0,23.1123,23.1292,23.1038,23.1207,59600.0
2014-02-27 15:20:00,27.39,27.4,27.38,27.4,86800.0,23.1207,23.1292,23.1123,23.1292,86800.0
2014-02-27 15:30:00,27.4,27.41,27.39,27.41,74400.0,23.1292,23.1376,23.1207,23.1376,74400.0
2014-02-27 15:40:00,27.41,27.41,27.37,27.38,107200.0,23.1376,23.1376,23.1038,23.1123,107200.0
2014-02-27 15:50:00,27.38,27.45,27.38,27.44,193200.0,23.1123,23.1714,23.1123,23.1629,193200.0
2014-02-28 09:30:00,27.41,27.47,27.41,27.46,204400.0,23.1376,23.1882,23.1376,23.1798,204400.0
2014-02-28 09:40:00,27.49,27.5,27.46,27.46,66800.0,23.2051,23.2136,23.1798,23.1798,66800.0
2014-02-28 09:50:00,27.47,27.5,27.46,27.5,27200.0,23.1882,23.2136,23.1798,23.2136,27200.0
2014-02-28 10:00:00,27.5,27.56,27.5,27.55,369600.0,23.2136,23.2642,23.2136,23.2558,369600.0
2014-02-28 10:10:00,27.55,27.62,27.55,27.6,49600.0,23.2558,23.3149,23.2558,23.298,49600.0
2014-02-28 10:20:00,27.59,27.6,27.57,27.57,59200.0,23.2895,23.298,23.2727,23.2727,59200.0
2014-02-28 10:30:00,27.57,27.59,27.55,27.56,36400.0,23.2727,23.2895,23.2558,23.2642,36400.0
2014-02-28 10:40:00,27.56,27.57,27.55,27.57,112400.0,23.2642,23.2727,23.2558,23.2727,112400.0
2014-02-28 10:50:00,27.57,27.58,27.55,27.56,89600.0,23.2727,23.2811,23.2558,23.2642,89600.0
2014-02-28 11:00:00,27.56,27.56,27.52,27.54,183600.0,23.2642,23.2642,23.2305,23.2473,183600.0
2014-02-28 11:10:00,27.53,27.55,27.53,27.53,87200.0,23.2389,23.2558,23.2389,23.2389,87200.0
2014-02-28 11:20:00,27.53,27.54,27.52,27.54,84800.0,23.2389,23.2473,23.2305,23.2473,84800.0
2014-02-28 11:30:00,27.54,27.58,27.54,27.57,52400.0,23.2473,23.2811,23.2473,23.2727,52400.0
2014-02-28 11:40:00,27.57,27.57,27.55,27.55,112800.0,23.2727,23.2727,23.2558,23.2558,112800.0
2014-02-28 11:50:00,27.56,27.59,27.56,27.57,215600.0,23.2642,23.2895,23.2642,23.2727,215600.0
2014-02-28 12:00:00,27.57,27.57,27.54,27.57,456400.0,23.2727,23.2727,23.2473,23.2727,456400.0
2014-02-28 12:10:00,27.58,27.59,27.57,27.58,30000.0,23.2811,23.2895,23.2727,23.2811,30000.0
2014-02-28 12:20:00,27.59,27.6,27.58,27.6,22000.0,23.2895,23.298,23.2811,23.298,22000.0
2014-02-28 12:30:00,27.6,27.6,27.58,27.58,16000.0,23.298,23.298,23.2811,23.2811,16000.0
2014-02-28 12:40:00,27.58,27.58,27.57,27.58,12800.0,23.2811,23.2811,23.2727,23.2811,12800.0
2014-02-28 12:50:00,27.57,27.59,27.57,27.58,18400.0,23.2727,23.2895,23.2727,23.2811,18400.0
2014-02-28 13:00:00,27.58,27.59,27.57,27.58,21200.0,23.2811,23.2895,23.2727,23.2811,21200.0
2014-02-28 13:10:00,27.58,27.61,27.58,27.61,45600.0,23.2811,23.3064,23.2811,23.3064,45600.0
2014-02-28 13:20:00,27.62,27.63,27.61,27.63,20400.0,23.3149,23.3233,23.3064,23.3233,20400.0
2014-02-28 13:30:00,27.63,27.64,27.63,27.63,48400.0,23.3233,23.3318,23.3233,23.3233,48400.0
2014-02-28 13:40:00,27.63,27.63,27.59,27.59,48000.0,23.3233,23.3233,23.2895,23.2895,48000.0
2014-02-28 13:50:00,27.6,27.61,27.59,27.59,17200.0,23.298,23.3064,23.2895,23.2895,17200.0
2014-02-28 14:00:00,27.59,27.59,27.57,27.57,30000.0,23.2895,23.2895,23.2727,23.2727,30000.0
2014-02-28 14:10:00,27.57,27.6,27.57,27.6,35600.0,23.2727,23.298,23.2727,23.298,35600.0
2014-02-28 14:20:00,27.6,27.6,27.58,27.6,19600.0,23.298,23.298,23.2811,23.298,19600.0
2014-02-28 14:30:00,27.59,27.6,27.55,27.55,218000.0,23.2895,23.298,23.2558,23.2558,218000.0
2014-02-28 14:40:00,27.56,27.57,27.48,27.49,154400.0,23.2642,23.2727,23.1967,23.2051,154400.0
2014-02-28 14:50:00,27.49,27.5,27.46,27.48,713600.0,23.2051,23.2136,23.1798,23.1967,713600.0
2014-02-28 15:00:00,27.47,27.48,27.33,27.34,579200.0,23.1882,23.1967,23.0701,23.0785,579200.0
2014-02-28 15:10:00,27.34,27.43,27.3,27.41,394000.0,23.0785,23.1545,23.0447,23.1376,394000.0
2014-02-28 15:20:00,27.41,27.44,27.4,27.43,400400.0,23.1376,23.1629,23.1292,23.1545,400400.0
2014-02-28 15:30:00,27.43,27.47,27.43,27.45,297200.0,23.1545,23.1882,23.1545,23.1714,297200.0
2014-02-28 15:40:00,27.46,27.47,27.41,27.41,473200.0,23.1798,23.1882,23.1376,23.1376,473200.0
2014-02-28 15:50:00,27.42,27.49,27.42,27.43,794000.0,23.146,23.2051,23.146,23.1545,794000.0
2014-03-03 09:30:00,27.24,27.25,27.15,27.24,400800.0,22.9941,23.0025,22.9181,22.9941,400800.0
2014-03-03 09:40:00,27.25,27.28,27.22,27.24,151600.0,23.0025,23.0279,22.9772,22.9941,151600.0
2014-03-03 09:50:00,27.25,27.25,27.17,27.21,86800.0,23.0025,23.0025,22.935,22.9688,86800.0
2014-03-03 10:00:00,27.23,27.23,27.16,27.18,96400.0,22.9857,22.9857,22.9266,22.9435,96400.0
2014-03-03 10:10:00,27.17,27.17,27.09,27.11,84800.0,22.935,22.935,22.8675,22.8844,84800.0
2014-03-03 10:20:00,27.12,27.15,27.07,27.15,131200.0,22.8928,22.9181,22.8506,22.9181,131200.0
2014-03-03 10:30:00,27.13,27.15,27.1,27.12,82000.0,22.9012,22.9181,22.8759,22.8928,82000.0
2014-03-03 10:40:00,27.11,27.14,27.1,27.11,45200.0,22.8844,22.9097,22.8759,22.8844,45200.0
2014-03-03 10:50:00,27.11,27.16,27.09,27.15,113200.0,22.8844,22.9266,22.8675,22.9181,113200.0
2014-03-03 11:00:00,27.16,27.16,27.05,27.06,210400.0,22.9266,22.9266,22.8337,22.8422,210400.0
2014-03-03 11:10:00,27.06,27.09,27.05,27.09,80000.0,22.8422,22.8675,22.8337,22.8675,80000.0
2014-03-03 11:20:00,27.1,27.15,27.1,27.11,96800.0,22.8759,22.9181,22.8759,22.8844,96800.0
2014-03-03 11:30:00,27.11,27.11,27.07,27.07,56400.0,22.8844,22.8844,22.8506,22.8506,56400.0
2014-03-03 11:40:00,27.06,27.11,27.06,27.07,111600.0,22.8422,22.8844,22.8422,22.8506,111600.0
2014-03-03 11:50:00,27.07,27.08,27.04,27.04,104400.0,22.8506,22.859,22.8253,22.8253,104400.0
2014-03-03 12:00:00,27.04,27.04,27.01,27.02,112400.0,22.8253,22.8253,22.7999,22.8084,112400.0
2014-03-03 12:10:00,27.01,27.1,26.99,27.06,194000.0,22.7999,22.8759,22.7831,22.8422,194000.0
2014-03-03 12:20:00,27.06,27.12,27.05,27.11,162000.0,22.8422,22.8928,22.8337,22.8844,162000.0
2014-03-03 12:30:00,27.11,27.16,27.11,27.15,58000.0,22.8844,22.9266,22.8844,22.9181,58000.0
2014-03-03 12:40:00,27.15,27.15,27.13,27.14,101200.0,22.9181,22.9181,22.9012,22.9097,101200.0
2014-03-03 12:50:00,27.14,27.18,27.13,27.18,114400.0,22.9097,22.9435,22.9012,22.9435,114400.0
2014-03-03 13:00:00,27.17,27.21,27.17,27.18,34000.0,22.935,22.9688,22.935,22.9435,34000.0
2014-03-03 13:10:00,27.18,27.23,27.17,27.23,36000.0,22.9435,22.9857,22.935,22.9857,36000.0
2014-03-03 13:20:00,27.22,27.25,27.22,27.24,26400.0,22.9772,23.0025,22.9772,22.9941,26400.0
2014-03-03 13:30:00,27.23,27.23,27.21,27.23,20800.0,22.9857,22.9857,22.9688,22.9857,20800.0
2014-03-03 13:40:00,27.23,27.24,27.22,27.24,30000.0,22.9857,22.9941,22.9772,22.9941,30000.0
2014-03-03 13:50:00,27.23,27.31,27.23,27.3,37600.0,22.9857,23.0532,22.9857,23.0447,37600.0
2014-03-03 14:00:00,27.31,27.31,27.28,27.3,31600.0,23.0532,23.0532,23.0279,23.0447,31600.0
2014-03-03 14:10:00,27.3,27.33,27.3,27.32,24400.0,23.0447,23.0701,23.0447,23.0616,24400.0
2014-03-03 14:20:00,27.3,27.32,27.28,27.28,52000.0,23.0447,23.0616,23.0279,23.0279,52000.0
2014-03-03 14:30:00,27.27,27.29,27.23,27.28,58800.0,23.0194,23.0363,22.9857,23.0279,58800.0
2014-03-03 14:40:00,27.28,27.35,27.28,27.35,22800.0,23.0279,23.087,23.0279,23.087,22800.0
2014-03-03 14:50:00,27.35,27.35,27.31,27.31,152800.0,23.087,23.087,23.0532,23.0532,152800.0
2014-03-03 15:00:00,27.31,27.31,27.29,27.3,37600.0,23.0532,23.0532,23.0363,23.0447,37600.0
2014-03-03 15:10:00,27.3,27.3,27.24,27.27,61200.0,23.0447,23.0447,22.9941,23.0194,61200.0
2014-03-03 15:20:00,27.27,27.27,27.23,27.25,49600.0,23.0194,23.0194,22.9857,23.0025,49600.0
2014-03-03 15:30:00,27.25,27.27,27.24,27.26,44800.0,23.0025,23.0194,22.9941,23.011,44800.0
2014-03-03 15:40:00,27.26,27.28,27.24,27.25,89600.0,23.011,23.0279,22.9941,23.0025,89600.0
2014-03-03 15:50:00,27.25,27.29,27.24,27.29,109200.0,23.0025,23.0363,22.9941,23.0363,109200.0
2014-03-04 09:30:00,27.57,27.73,27.57,27.72,224000.0,23.2727,23.4077,23.2727,23.3993,224000.0
2014-03-04 09:40:00,27.72,27.79,27.69,27.79,50800.0,23.3993,23.4584,23.374,23.4584,50800.0
2014-03-04 09:50:00,27.78,27.92,27.78,27.92,76400.0,23.4499,23.5681,23.4499,23.5681,76400.0
2014-03-04 10:00:00,27.94,27.96,27.86,27.92,82000.0,23.585,23.6019,23.5175,23.5681,82000.0
2014-03-04 10:10:00,27.93,27.98,27.91,27.96,880400.0,23.5765,23.6188,23.5597,23.6019,880400.0
2014-03-04 10:20:00,27.98,28.0,27.96,28.0,74400.0,23.6188,23.6356,23.6019,23.6356,74400.0
2014-03-04 10:30:00,28.01,28.02,27.97,28.02,133600.0,23.6441,23.6525,23.6103,23.6525,133600.0
2014-03-04 10:40:00,28.02,28.04,28.01,28.01,128400.0,23.6525,23.6694,23.6441,23.6441,128400.0
2014-03-04 10:50:00,28.0,28.03,28.0,28.03,144400.0,23.6356,23.661,23.6356,23.661,144400.0
2014-03-04 11:00:00,28.03,28.03,28.0,28.01,36000.0,23.661,23.661,23.6356,23.6441,36000.0
2014-03-04 11:10:00,28.0,28.03,28.0,28.02,120000.0,23.6356,23.661,23.6356,23.6525,120000.0
2014-03-04 11:20:00,28.02,28.03,28.01,28.02,127200.0,23.6525,23.661,23.6441,23.6525,127200.0
2014-03-04 11:30:00,28.02,28.02,27.99,28.0,58000.0,23.6525,23.6525,23.6272,23.6356,58000.0
2014-03-04 11:40:00,28.0,28.02,27.99,28.02,70400.0,23.6356,23.6525,23.6272,23.6525,70400.0
2014-03-04 11:50:00,28.02,28.05,28.02,28.04,111200.0,23.6525,23.6778,23.6525,23.6694,111200.0
2014-03-04 12:00:00,28.04,28.05,28.02,28.03,27600.0,23.6694,23.6778,23.6525,23.661,27600.0
2014-03-04 12:10:00,28.04,28.08,28.04,28.08,35200.0,23.6694,23.7032,23.6694,23.7032,35200.0
2014-03-04 12:20:00,28.09,28.1,28.06,28.09,314400.0,23.7116,23.7201,23.6863,23.7116,314400.0
2014-03-04 12:30:00,28.09,28.1,28.06,28.07,153200.0,23.7116,23.7201,23.6863,23.6947,153200.0
2014-03-04 12:40:00,28.07,28.07,28.04,28.05,23600.0,23.6947,23.6947,23.6694,23.6778,23600.0
2014-03-04 12:50:00,28.06,28.09,28.06,28.09,33200.0,23.6863,23.7116,23.6863,23.7116,33200.0
2014-03-04 13:00:00,28.08,28.11,28.08,28.08,28000.0,23.7032,23.7285,23.7032,23.7032,28000.0
2014-03-04 13:10:00,28.09,28.1,28.08,28.09,26800.0,23.7116,23.7201,23.7032,23.7116,26800.0
2014-03-04 13:20:00,28.08,28.09,28.05,28.06,40800.0,23.7032,23.7116,23.6778,23.6863,40800.0
2014-03-04 13:30:00,28.08,28.08,28.04,28.07,16400.0,23.7032,23.7032,23.6694,23.6947,16400.0
2014-03-04 13:40:00,28.07,28.07,28.0,28.0,40400.0,23.6947,23.6947,23.6356,23.6356,40400.0
2014-03-04 13:50:00,28.0,28.03,27.98,28.0,72400.0,23.6356,23.661,23.6188,23.6356,72400.0
2014-03-04 14:00:00,28.0,28.0,27.95,27.98,52800.0,23.6356,23.6356,23.5934,23.6188,52800.0
2014-03-04 14:10:00,27.98,28.02,27.98,28.0,34000.0,23.6188,23.6525,23.6188,23.6356,34000.0
2014-03-04 14:20:00,27.99,28.02,27.97,27.97,36000.0,23.6272,23.6525,23.6103,23.6103,36000.0
2014-03-04 14:30:00,27.98,27.98,27.91,27.92,42400.0,23.6188,23.6188,23.5597,23.5681,42400.0
2014-03-04 14:40:00,27.95,27.97,27.94,27.96,16800.0,23.5934,23.6103,23.585,23.6019,16800.0
2014-03-04 14:50:00,27.96,28.04,27.96,28.04,78400.0,23.6019,23.6694,23.6019,23.6694,78400.0
2014-03-04 15:00:00,28.03,28.05,28.02,28.04,95600.0,23.661,23.6778,23.6525,23.6694,95600.0
2014-03-04 15:10:00,28.03,28.04,28.0,28.04,40400.0,23.661,23.6694,23.6356,23.6694,40400.0
2014-03-04 15:20:00,28.07,28.09,28.05,28.07,74000.0,23.6947,23.7116,23.6778,23.6947,74000.0
2014-03-04 15:30:00,28.06,28.09,28.05,28.08,902000.0,23.6863,23.7116,23.6778,23.7032,902000.0
2014-03-04 15:40:00,28.08,28.1,28.03,28.03,59200.0,23.7032,23.7201,23.661,23.661,59200.0
2014-03-04 15:50:00,28.04,28.04,27.97,27.98,61600.0,23.6694,23.6694,23.6103,23.6188,61600.0
2014-03-05 09:30:00,27.96,27.96,27.85,27.91,378400.0,23.6019,23.6019,23.509,23.5597,378400.0
2014-03-05 09:40:00,27.88,27.95,27.87,27.92,300400.0,23.5343,23.5934,23.5259,23.5681,300400.0
2014-03-05 09:50:00,27.92,27.93,27.87,27.88,469600.0,23.5681,23.5765,23.5259,23.5343,469600.0
2014-03-05 10:00:00,27.9,27.93,27.88,27.92,64400.0,23.5512,23.5765,23.5343,23.5681,64400.0
2014-03-05 10:10:00,27.93,27.95,27.9,27.9,28400.0,23.5765,23.5934,23.5512,23.5512,28400.0
2014-03-05 10:20:00,27.91,27.96,27.91,27.93,330400.0,23.5597,23.6019,23.5597,23.5765,330400.0
2014-03-05 10:30:00,27.95,27.96,27.93,27.93,53200.0,23.5934,23.6019,23.5765,23.5765,53200.0
2014-03-05 10:40:00,27.94,27.95,27.9,27.9,33600.0,23.585,23.5934,23.5512,23.5512,33600.0
2014-03-05 10:50:00,27.9,27.93,27.89,27.91,168400.0,23.5512,23.5765,23.5428,23.5597,168400.0
2014-03-05 11:00:00,27.92,27.94,27.91,27.93,43200.0,23.5681,23.585,23.5597,23.5765,43200.0
2014-03-05 11:10:00,27.93,27.93,27.9,27.92,22800.0,23.5765,23.5765,23.5512,23.5681,22800.0
2014-03-05 11:20:00,27.92,27.92,27.88,27.88,39600.0,23.5681,23.5681,23.5343,23.5343,39600.0
2014-03-05 11:30:00,27.9,27.9,27.88,27.9,14800.0,23.5512,23.5512,23.5343,23.5512,14800.0
2014-03-05 11:40:00,27.89,27.9,27.87,27.9,26000.0,23.5428,23.5512,23.5259,23.5512,26000.0
2014-03-05 11:50:00,27.92,27.92,27.91,27.91,17600.0,23.5681,23.5681,23.5597,23.5597,17600.0
2014-03-05 12:00:00,27.91,27.93,27.9,27.92,32800.0,23.5597,23.5765,23.5512,23.5681,32800.0
2014-03-05 12:10:00,27.91,27.92,27.9,27.91,26000.0,23.5597,23.5681,23.5512,23.5597,26000.0
2014-03-05 12:20:00,27.91,27.92,27.91,27.92,28400.0,23.5597,23.5681,23.5597,23.5681,28400.0
2014-03-05 12:30:00,27.91,27.95,27.91,27.95,69200.0,23.5597,23.5934,23.5597,23.5934,69200.0
2014-03-05 12:40:00,27.95,27.95,27.93,27.95,20000.0,23.5934,23.5934,23.5765,23.5934,20000.0
2014-03-05 12:50:00,27.95,27.95,27.93,27.93,32400.0,23.5934,23.5934,23.5765,23.5765,32400.0
2014-03-05 13:00:00,27.93,27.93,27.92,27.92,20800.0,23.5765,23.5765,23.5681,23.5681,20800.0
2014-03-05 13:10:00,27.92,27.97,27.92,27.94,33600.0,23.5681,23.6103,23.5681,23.585,33600.0
2014-03-05 13:20:00,27.94,27.95,27.93,27.93,25600.0,23.585,23.5934,23.5765,23.5765,25600.0
2014-03-05 13:30:00,27.92,27.93,27.91,27.92,27600.0,23.5681,23.5765,23.5597,23.5681,27600.0
2014-03-05 13:40:00,27.92,27.92,27.89,27.89,40000.0,23.5681,23.5681,23.5428,23.5428,40000.0
2014-03-05 13:50:00,27.88,27.89,27.88,27.88,60400.0,23.5343,23.5428,23.5343,23.5343,60400.0
2014-03-05 14:00:00,27.9,27.92,27.9,27.91,7200.0,23.5512,23.5681,23.5512,23.5597,7200.0
2014-03-05 14:10:00,27.92,27.92,27.88,27.9,12800.0,23.5681,23.5681,23.5343,23.5512,12800.0
2014-03-05 14:20:00,27.9,27.9,27.88,27.89,17600.0,23.5512,23.5512,23.5343,23.5428,17600.0
2014-03-05 14:30:00,27.9,27.9,27.89,27.9,30000.0,23.5512,23.5512,23.5428,23.5512,30000.0
2014-03-05 14:40:00,27.9,27.9,27.88,27.89,12000.0,23.5512,23.5512,23.5343,23.5428,12000.0
2014-03-05 14:50:00,27.9,27.9,27.88,27.89,33600.0,23.5512,23.5512,23.5343,23.5428,33600.0
2014-03-05 15:00:00,27.89,27.89,27.86,27.87,75200.0,23.5428,23.5428,23.5175,23.5259,75200.0
2014-03-05 15:10:00,27.87,27.88,27.86,27.88,19600.0,23.5259,23.5343,23.5175,23.5343,19600.0
2014-03-05 15:20:00,27.88,27.89,27.87,27.89,53600.0,23.5343,23.5428,23.5259,23.5428,53600.0
2014-03-05 15:30:00,27.89,27.9,27.88,27.9,24800.0,23.5428,23.5512,23.5343,23.5512,24800.0
2014-03-05 15:40:00,27.9,27.91,27.89,27.91,21200.0,23.5512,23.5597,23.5428,23.5597,21200.0
2014-03-05 15:50:00,27.92,27.95,27.91,27.95,75200.0,23.5681,23.5934,23.5597,23.5934,75200.0
2014-03-06 09:30:00,28.02,28.02,27.96,27.97,80800.0,23.6525,23.6525,23.6019,23.6103,80800.0
2014-03-06 09:40:00,27.97,28.0,27.96,27.97,31600.0,23.6103,23.6356,23.6019,23.6103,31600.0
2014-03-06 09:50:00,27.99,28.01,27.98,28.01,20800.0,23.6272,23.6441,23.6188,23.6441,20800.0
2014-03-06 10:00:00,28.0,28.01,27.97,27.98,18000.0,23.6356,23.6441,23.6103,23.6188,18000.0
2014-03-06 10:10:00,27.98,27.98,27.9,27.92,18000.0,23.6188,23.6188,23.5512,23.5681,18000.0
2014-03-06 10:20:00,27.92,27.96,27.9,27.96,60800.0,23.5681,23.6019,23.5512,23.6019,60800.0
2014-03-06 10:30:00,27.95,27.96,27.93,27.93,50800.0,23.5934,23.6019,23.5765,23.5765,50800.0
2014-03-06 10:40:00,27.93,27.96,27.93,27.94,104400.0,23.5765,23.6019,23.5765,23.585,104400.0
2014-03-06 10:50:00,27.95,27.97,27.94,27.96,19600.0,23.5934,23.6103,23.585,23.6019,19600.0
2014-03-06 11:00:00,27.97,27.98,27.95,27.97,32400.0,23.6103,23.6188,23.5934,23.6103,32400.0
2014-03-06 11:10:00,27.97,27.98,27.96,27.97,40000.0,23.6103,23.6188,23.6019,23.6103,40000.0
2014-03-06 11:20:00,27.97,27.98,27.95,27.96,38400.0,23.6103,23.6188,23.5934,23.6019,38400.0
2014-03-06 11:30:00,27.97,27.98,27.96,27.98,32000.0,23.6103,23.6188,23.6019,23.6188,32000.0
2014-03-06 11:40:00,27.98,27.99,27.97,27.99,58400.0,23.6188,23.6272,23.6103,23.6272,58400.0
2014-03-06 11:50:00,27.99,28.0,27.98,28.0,18800.0,23.6272,23.6356,23.6188,23.6356,18800.0
2014-03-06 12:00:00,27.99,28.0,27.99,28.0,61600.0,23.6272,23.6356,23.6272,23.6356,61600.0
2014-03-06 12:10:00,28.0,28.01,27.99,28.0,136400.0,23.6356,23.6441,23.6272,23.6356,136400.0
2014-03-06 12:20:00,28.0,28.0,27.99,27.99,54000.0,23.6356,23.6356,23.6272,23.6272,54000.0
2014-03-06 12:30:00,27.99,27.99,27.98,27.99,27200.0,23.6272,23.6272,23.6188,23.6272,27200.0
2014-03-06 12:40:00,27.99,27.99,27.98,27.99,49200.0,23.6272,23.6272,23.6188,23.6272,49200.0
2014-03-06 12:50:00,27.99,28.0,27.99,28.0,18400.0,23.6272,23.6356,23.6272,23.6356,18400.0
2014-03-06 13:00:00,28.0,28.02,28.0,28.02,14400.0,23.6356,23.6525,23.6356,23.6525,14400.0
2014-03-06 13:10:00,28.02,28.02,27.98,27.99,40000.0,23.6525,23.6525,23.6188,23.6272,40000.0
2014-03-06 13:20:00,27.99,28.0,27.98,27.98,32800.0,23.6272,23.6356,23.6188,23.6188,32800.0
2014-03-06 13:30:00,27.98,27.99,27.98,27.98,19200.0,23.6188,23.6272,23.6188,23.6188,19200.0
2014-03-06 13:40:00,27.98,27.98,27.94,27.94,6400.0,23.6188,23.6188,23.585,23.585,6400.0
2014-03-06 13:50:00,27.94,27.95,27.93,27.93,34400.0,23.585,23.5934,23.5765,23.5765,34400.0
2014-03-06 14:00:00,27.93,27.98,27.93,27.97,26000.0,23.5765,23.6188,23.5765,23.6103,26000.0
2014-03-06 14:10:00,27.97,27.97,27.95,27.96,17200.0,23.6103,23.6103,23.5934,23.6019,17200.0
2014-03-06 14:20:00,27.97,28.0,27.97,28.0,26800.0,23.6103,23.6356,23.6103,23.6356,26800.0
2014-03-06 14:30:00,28.0,28.0,27.98,27.99,43200.0,23.6356,23.6356,23.6188,23.6272,43200.0
2014-03-06 14:40:00,28.0,28.02,27.99,28.0,39200.0,23.6356,23.6525,23.6272,23.6356,39200.0
2014-03-06 14:50:00,28.0,28.02,28.0,28.02,59600.0,23.6356,23.6525,23.6356,23.6525,59600.0
2014-03-06 15:00:00,28.02,28.03,28.0,28.0,27600.0,23.6525,23.661,23.6356,23.6356,27600.0
2014-03-06 15:10:00,28.0,28.02,28.0,28.02,26000.0,23.6356,23.6525,23.6356,23.6525,26000.0
2014-03-06 15:20:00,28.02,28.02,28.0,28.02,14400.0,23.6525,23.6525,23.6356,23.6525,14400.0
2014-03-06 15:30:00,28.02,28.04,28.02,28.04,29200.0,23.6525,23.6694,23.6525,23.6694,29200.0
2014-03-06 15:40:00,28.04,28.04,28.0,28.0,30800.0,23.6694,23.6694,23.6356,23.6356,30800.0
2014-03-06 15:50:00,28.0,28.0,27.97,28.0,96800.0,23.6356,23.6356,23.6103,23.6356,96800.0
2014-03-07 09:30:00,28.11,28.16,28.04,28.06,65200.0,23.7285,23.7707,23.6694,23.6863,65200.0
2014-03-07 09:40:00,28.07,28.09,27.96,27.96,42400.0,23.6947,23.7116,23.6019,23.6019,42400.0
2014-03-07 09:50:00,27.96,27.99,27.94,27.99,25200.0,23.6019,23.6272,23.585,23.6272,25200.0
2014-03-07 10:00:00,27.98,28.06,27.96,28.05,68800.0,23.6188,23.6863,23.6019,23.6778,68800.0
2014-03-07 10:10:00,28.05,28.07,28.05,28.07,36400.0,23.6778,23.6947,23.6778,23.6947,36400.0
2014-03-07 10:20:00,28.06,28.07,28.02,28.05,73200.0,23.6863,23.6947,23.6525,23.6778,73200.0
2014-03-07 10:30:00,28.05,28.1,28.05,28.06,22000.0,23.6778,23.7201,23.6778,23.6863,22000.0
2014-03-07 10:40:00,28.08,28.09,28.03,28.04,41600.0,23.7032,23.7116,23.661,23.6694,41600.0
2014-03-07 10:50:00,28.04,28.05,28.01,28.02,22800.0,23.6694,23.6778,23.6441,23.6525,22800.0
2014-03-07 11:00:00,28.0,28.0,27.91,27.93,37600.0,23.6356,23.6356,23.5597,23.5765,37600.0
2014-03-07 11:10:00,27.93,27.95,27.91,27.95,49600.0,23.5765,23.5934,23.5597,23.5934,49600.0
2014-03-07 11:20:00,27.94,27.98,27.93,27.98,46400.0,23.585,23.6188,23.5765,23.6188,46400.0
2014-03-07 11:30:00,27.97,27.98,27.96,27.97,3600.0,23.6103,23.6188,23.6019,23.6103,3600.0
2014-03-07 11:40:00,27.96,28.0,27.96,28.0,46000.0,23.6019,23.6356,23.6019,23.6356,46000.0
2014-03-07 11:50:00,27.98,28.01,27.98,28.01,35200.0,23.6188,23.6441,23.6188,23.6441,35200.0
2014-03-07 12:00:00,28.01,28.01,27.98,27.99,20400.0,23.6441,23.6441,23.6188,23.6272,20400.0
2014-03-07 12:10:00,27.99,28.01,27.99,28.0,13200.0,23.6272,23.6441,23.6272,23.6356,13200.0
2014-03-07 12:20:00,28.0,28.04,28.0,28.03,10800.0,23.6356,23.6694,23.6356,23.661,10800.0
2014-03-07 12:30:00,28.03,28.04,28.01,28.02,6800.0,23.661,23.6694,23.6441,23.6525,6800.0
2014-03-07 12:40:00,28.03,28.03,28.01,28.02,6400.0,23.661,23.661,23.6441,23.6525,6400.0
2014-03-07 12:50:00,28.02,28.02,27.99,28.0,12400.0,23.6525,23.6525,23.6272,23.6356,12400.0
2014-03-07 13:00:00,28.0,28.0,27.97,27.99,14800.0,23.6356,23.6356,23.6103,23.6272,14800.0
2014-03-07 13:10:00,28.0,28.01,27.96,27.96,24400.0,23.6356,23.6441,23.6019,23.6019,24400.0
2014-03-07 13:20:00,27.97,27.98,27.97,27.98,14400.0,23.6103,23.6188,23.6103,23.6188,14400.0
2014-03-07 13:30:00,27.97,27.99,27.95,27.96,10400.0,23.6103,23.6272,23.5934,23.6019,10400.0
2014-03-07 13:40:00,27.96,27.97,27.96,27.97,31600.0,23.6019,23.6103,23.6019,23.6103,31600.0
2014-03-07 13:50:00,27.97,27.99,27.97,27.99,10000.0,23.6103,23.6272,23.6103,23.6272,10000.0
2014-03-07 14:00:00,27.99,28.0,27.98,27.98,19600.0,23.6272,23.6356,23.6188,23.6188,19600.0
2014-03-07 14:10:00,27.97,27.99,27.94,27.94,17600.0,23.6103,23.6272,23.585,23.585,17600.0
2014-03-07 14:20:00,27.93,27.95,27.92,27.95,5200.0,23.5765,23.5934,23.5681,23.5934,5200.0
2014-03-07 14:30:00,27.95,27.96,27.93,27.95,50000.0,23.5934,23.6019,23.5765,23.5934,50000.0
2014-03-07 14:40:00,27.95,27.98,27.95,27.98,49600.0,23.5934,23.6188,23.5934,23.6188,49600.0
2014-03-07 14:50:00,27.97,28.0,27.97,27.99,56800.0,23.6103,23.6356,23.6103,23.6272,56800.0
2014-03-07 15:00:00,27.99,28.0,27.98,27.99,46000.0,23.6272,23.6356,23.6188,23.6272,46000.0
2014-03-07 15:10:00,27.99,28.01,27.99,28.0,24800.0,23.6272,23.6441,23.6272,23.6356,24800.0
2014-03-07 15:20:00,28.0,28.0,27.96,27.96,43600.0,23.6356,23.6356,23.6019,23.6019,43600.0
2014-03-07 15:30:00,27.97,27.98,27.94,27.94,28400.0,23.6103,23.6188,23.585,23.585,28400.0
2014-03-07 15:40:00,27.95,27.99,27.95,27.97,35600.0,23.5934,23.6272,23.5934,23.6103,35600.0
2014-03-07 15:50:00,27.98,28.02,27.97,28.02,164400.0,23.6188,23.6525,23.6103,23.6525,164400.0
2014-03-10 09:30:00,27.97,28.03,27.92,27.97,123200.0,23.6103,23.661,23.5681,23.6103,123200.0
2014-03-10 09:40:00,27.95,28.01,27.93,28.01,23200.0,23.5934,23.6441,23.5765,23.6441,23200.0
2014-03-10 09:50:00,28.02,28.02,27.96,28.0,14400.0,23.6525,23.6525,23.6019,23.6356,14400.0
2014-03-10 10:00:00,27.98,27.98,27.91,27.93,21600.0,23.6188,23.6188,23.5597,23.5765,21600.0
2014-03-10 10:10:00,27.93,27.94,27.89,27.91,15600.0,23.5765,23.585,23.5428,23.5597,15600.0
2014-03-10 10:20:00,27.92,27.94,27.87,27.89,126800.0,23.5681,23.585,23.5259,23.5428,126800.0
2014-03-10 10:30:00,27.86,27.89,27.86,27.88,30800.0,23.5175,23.5428,23.5175,23.5343,30800.0
2014-03-10 10:40:00,27.86,27.86,27.82,27.85,37200.0,23.5175,23.5175,23.4837,23.509,37200.0
2014-03-10 10:50:00,27.83,27.85,27.83,27.83,28400.0,23.4921,23.509,23.4921,23.4921,28400.0
2014-03-10 11:00:00,27.84,27.86,27.81,27.86,116000.0,23.5006,23.5175,23.4753,23.5175,116000.0
2014-03-10 11:10:00,27.86,27.91,27.85,27.89,52800.0,23.5175,23.5597,23.509,23.5428,52800.0
2014-03-10 11:20:00,27.9,27.96,27.9,27.96,23600.0,23.5512,23.6019,23.5512,23.6019,23600.0
2014-03-10 11:30:00,27.95,27.96,27.93,27.93,35200.0,23.5934,23.6019,23.5765,23.5765,35200.0
2014-03-10 11:40:00,27.93,27.94,27.92,27.92,30800.0,23.5765,23.585,23.5681,23.5681,30800.0
2014-03-10 11:50:00,27.92,27.93,27.87,27.89,19600.0,23.5681,23.5765,23.5259,23.5428,19600.0
2014-03-10 12:00:00,27.88,27.9,27.87,27.89,44000.0,23.5343,23.5512,23.5259,23.5428,44000.0
2014-03-10 12:10:00,27.9,27.93,27.89,27.92,16400.0,23.5512,23.5765,23.5428,23.5681,16400.0
2014-03-10 12:20:00,27.92,27.94,27.91,27.92,26400.0,23.5681,23.585,23.5597,23.5681,26400.0
2014-03-10 12:30:00,27.92,27.93,27.91,27.91,26800.0,23.5681,23.5765,23.5597,23.5597,26800.0
2014-03-10 12:40:00,27.91,27.92,27.91,27.92,12400.0,23.5597,23.5681,23.5597,23.5681,12400.0
2014-03-10 12:50:00,27.92,27.95,27.91,27.94,43600.0,23.5681,23.5934,23.5597,23.585,43600.0
2014-03-10 13:00:00,27.95,27.96,27.95,27.95,838400.0,23.5934,23.6019,23.5934,23.5934,838400.0
2014-03-10 13:10:00,27.95,27.97,27.94,27.94,28000.0,23.5934,23.6103,23.585,23.585,28000.0
2014-03-10 13:20:00,27.94,27.95,27.93,27.95,15200.0,23.585,23.5934,23.5765,23.5934,15200.0
2014-03-10 13:30:00,27.93,27.93,27.86,27.87,49600.0,23.5765,23.5765,23.5175,23.5259,49600.0
2014-03-10 13:40:00,27.88,27.88,27.87,27.88,37600.0,23.5343,23.5343,23.5259,23.5343,37600.0
2014-03-10 13:50:00,27.89,27.9,27.87,27.88,11200.0,23.5428,23.5512,23.5259,23.5343,11200.0
2014-03-10 14:00:00,27.88,27.89,27.86,27.89,27200.0,23.5343,23.5428,23.5175,23.5428,27200.0
2014-03-10 14:10:00,27.89,27.89,27.88,27.89,17200.0,23.5428,23.5428,23.5343,23.5428,17200.0
2014-03-10 14:20:00,27.88,27.91,27.87,27.9,34000.0,23.5343,23.5597,23.5259,23.5512,34000.0
2014-03-10 14:30:00,27.89,27.91,27.89,27.9,69600.0,23.5428,23.5597,23.5428,23.5512,69600.0
2014-03-10 14:40:00,27.9,27.91,27.89,27.91,96400.0,23.5512,23.5597,23.5428,23.5597,96400.0
2014-03-10 14:50:00,27.91,27.92,27.9,27.92,146000.0,23.5597,23.5681,23.5512,23.5681,146000.0
2014-03-10 15:00:00,27.92,27.92,27.89,27.89,65600.0,23.5681,23.5681,23.5428,23.5428,65600.0
2014-03-10 15:10:00,27.89,27.89,27.85,27.86,27600.0,23.5428,23.5428,23.509,23.5175,27600.0
2014-03-10 15:20:00,27.86,27.91,27.86,27.9,122800.0,23.5175,23.5597,23.5175,23.5512,122800.0
2014-03-10 15:30:00,27.9,27.94,27.9,27.93,121600.0,23.5512,23.585,23.5512,23.5765,121600.0
2014-03-10 15:40:00,27.93,27.95,27.92,27.95,125600.0,23.5765,23.5934,23.5681,23.5934,125600.0
2014-03-10 15:50:00,27.95,27.98,27.93,27.96,590400.0,23.5934,23.6188,23.5765,23.6019,590400.0
2014-03-11 09:30:00,28.01,28.06,27.96,27.99,119600.0,23.6441,23.6863,23.6019,23.6272,119600.0
2014-03-11 09:40:00,27.98,27.99,27.9,27.91,210400.0,23.6188,23.6272,23.5512,23.5597,210400.0
2014-03-11 09:50:00,27.9,27.91,27.83,27.89,328800.0,23.5512,23.5597,23.4921,23.5428,328800.0
2014-03-11 10:00:00,27.88,27.91,27.8,27.87,464000.0,23.5343,23.5597,23.4668,23.5259,464000.0
2014-03-11 10:10:00,27.87,27.91,27.87,27.91,251600.0,23.5259,23.5597,23.5259,23.5597,251600.0
2014-03-11 10:20:00,27.91,27.95,27.89,27.95,265600.0,23.5597,23.5934,23.5428,23.5934,265600.0
2014-03-11 10:30:00,27.95,28.0,27.95,28.0,140800.0,23.5934,23.6356,23.5934,23.6356,140800.0
2014-03-11 10:40:00,28.0,28.03,28.0,28.02,176800.0,23.6356,23.661,23.6356,23.6525,176800.0
2014-03-11 10:50:00,28.03,28.06,28.02,28.02,98400.0,23.661,23.6863,23.6525,23.6525,98400.0
2014-03-11 11:00:00,28.02,28.03,27.98,27.99,120800.0,23.6525,23.661,23.6188,23.6272,120800.0
2014-03-11 11:10:00,27.98,27.99,27.95,27.95,146000.0,23.6188,23.6272,23.5934,23.5934,146000.0
2014-03-11 11:20:00,27.95,27.96,27.93,27.95,2346800.0,23.5934,23.6019,23.5765,23.5934,2346800.0
2014-03-11 11:30:00,27.95,27.96,27.91,27.92,142800.0,23.5934,23.6019,23.5597,23.5681,142800.0
2014-03-11 11:40:00,27.92,27.92,27.84,27.86,180400.0,23.5681,23.5681,23.5006,23.5175,180400.0
2014-03-11 11:50:00,27.86,27.87,27.84,27.86,114400.0,23.5175,23.5259,23.5006,23.5175,114400.0
2014-03-11 12:00:00,27.86,27.86,27.8,27.8,266800.0,23.5175,23.5175,23.4668,23.4668,266800.0
2014-03-11 12:10:00,27.8,27.8,27.73,27.74,110400.0,23.4668,23.4668,23.4077,23.4162,110400.0
2014-03-11 12:20:00,27.73,27.79,27.72,27.78,124000.0,23.4077,23.4584,23.3993,23.4499,124000.0
2014-03-11 12:30:00,27.78,27.8,27.77,27.78,51600.0,23.4499,23.4668,23.4415,23.4499,51600.0
2014-03-11 12:40:00,27.78,27.82,27.77,27.82,46800.0,23.4499,23.4837,23.4415,23.4837,46800.0
2014-03-11 12:50:00,27.83,27.84,27.8,27.81,37200.0,23.4921,23.5006,23.4668,23.4753,37200.0
2014-03-11 13:00:00,27.8,27.8,27.76,27.79,38400.0,23.4668,23.4668,23.433,23.4584,38400.0
2014-03-11 13:10:00,27.78,27.81,27.78,27.8,20000.0,23.4499,23.4753,23.4499,23.4668,20000.0
2014-03-11 13:20:00,27.8,27.8,27.74,27.74,490800.0,23.4668,23.4668,23.4162,23.4162,490800.0
2014-03-11 13:30:00,27.73,27.78,27.73,27.77,58400.0,23.4077,23.4499,23.4077,23.4415,58400.0
2014-03-11 13:40:00,27.78,27.8,27.75,27.8,186000.0,23.4499,23.4668,23.4246,23.4668,186000.0
2014-03-11 13:50:00,27.8,27.8,27.78,27.8,142400.0,23.4668,23.4668,23.4499,23.4668,142400.0
2014-03-11 14:00:00,27.8,27.81,27.76,27.76,88000.0,23.4668,23.4753,23.433,23.433,88000.0
2014-03-11 14:10:00,27.77,27.78,27.73,27.74,70800.0,23.4415,23.4499,23.4077,23.4162,70800.0
2014-03-11 14:20:00,27.73,27.74,27.71,27.71,151200.0,23.4077,23.4162,23.3908,23.3908,151200.0
2014-03-11 14:30:00,27.71,27.71,27.65,27.66,76400.0,23.3908,23.3908,23.3402,23.3486,76400.0
2014-03-11 14:40:00,27.67,27.68,27.64,27.68,95200.0,23.3571,23.3655,23.3318,23.3655,95200.0
2014-03-11 14:50:00,27.69,27.7,27.66,27.66,127600.0,23.374,23.3824,23.3486,23.3486,127600.0
2014-03-11 15:00:00,27.66,27.66,27.6,27.61,248000.0,23.3486,23.3486,23.298,23.3064,248000.0
2014-03-11 15:10:00,27.62,27.65,27.59,27.64,160800.0,23.3149,23.3402,23.2895,23.3318,160800.0
2014-03-11 15:20:00,27.64,27.68,27.64,27.66,134000.0,23.3318,23.3655,23.3318,23.3486,134000.0
2014-03-11 15:30:00,27.66,27.7,27.65,27.67,220400.0,23.3486,23.3824,23.3402,23.3571,220400.0
2014-03-11 15:40:00,27.66,27.68,27.64,27.65,200400.0,23.3486,23.3655,23.3318,23.3402,200400.0
2014-03-11 15:50:00,27.64,27.71,27.64,27.7,236800.0,23.3318,23.3908,23.3318,23.3824,236800.0
2014-03-12 09:30:00,27.55,27.64,27.5,27.61,69600.0,23.2558,23.3318,23.2136,23.3064,69600.0
2014-03-12 09:40:00,27.59,27.59,27.45,27.48,149200.0,23.2895,23.2895,23.1714,23.1967,149200.0
2014-03-12 09:50:00,27.48,27.52,27.47,27.52,10400.0,23.1967,23.2305,23.1882,23.2305,10400.0
2014-03-12 10:00:00,27.52,27.57,27.51,27.55,34800.0,23.2305,23.2727,23.222,23.2558,34800.0
2014-03-12 10:10:00,27.58,27.58,27.52,27.53,53200.0,23.2811,23.2811,23.2305,23.2389,53200.0
2014-03-12 10:20:00,27.57,27.6,27.56,27.58,60400.0,23.2727,23.298,23.2642,23.2811,60400.0
2014-03-12 10:30:00,27.57,27.62,27.57,27.57,91600.0,23.2727,23.3149,23.2727,23.2727,91600.0
2014-03-12 10:40:00,27.57,27.61,27.57,27.57,17600.0,23.2727,23.3064,23.2727,23.2727,17600.0
2014-03-12 10:50:00,27.56,27.65,27.56,27.65,39600.0,23.2642,23.3402,23.2642,23.3402,39600.0
2014-03-12 11:00:00,27.66,27.67,27.62,27.67,48400.0,23.3486,23.3571,23.3149,23.3571,48400.0
2014-03-12 11:10:00,27.67,27.69,27.65,27.68,52400.0,23.3571,23.374,23.3402,23.3655,52400.0
2014-03-12 11:20:00,27.69,27.73,27.68,27.71,45200.0,23.374,23.4077,23.3655,23.3908,45200.0
2014-03-12 11:30:00,27.71,27.71,27.68,27.68,23200.0,23.3908,23.3908,23.3655,23.3655,23200.0
2014-03-12 11:40:00,27.68,27.7,27.68,27.69,18000.0,23.3655,23.3824,23.3655,23.374,18000.0
2014-03-12 11:50:00,27.69,27.7,27.65,27.66,18400.0,23.374,23.3824,23.3402,23.3486,18400.0
2014-03-12 12:00:00,27.65,27.68,27.64,27.67,14800.0,23.3402,23.3655,23.3318,23.3571,14800.0
2014-03-12 12:10:00,27.65,27.68,27.65,27.66,2400.0,23.3402,23.3655,23.3402,23.3486,2400.0
2014-03-12 12:20:00,27.67,27.7,27.66,27.67,72800.0,23.3571,23.3824,23.3486,23.3571,72800.0
2014-03-12 12:30:00,27.67,27.68,27.65,27.65,25600.0,23.3571,23.3655,23.3402,23.3402,25600.0
2014-03-12 12:40:00,27.65,27.69,27.65,27.68,15600.0,23.3402,23.374,23.3402,23.3655,15600.0
2014-03-12 12:50:00,27.67,27.7,27.67,27.7,446000.0,23.3571,23.3824,23.3571,23.3824,446000.0
2014-03-12 13:00:00,27.69,27.7,27.68,27.69,5200.0,23.374,23.3824,23.3655,23.374,5200.0
2014-03-12 13:10:00,27.67,27.67,27.64,27.67,234800.0,23.3571,23.3571,23.3318,23.3571,234800.0
2014-03-12 13:20:00,27.66,27.68,27.65,27.67,24800.0,23.3486,23.3655,23.3402,23.3571,24800.0
2014-03-12 13:30:00,27.68,27.69,27.68,27.69,49600.0,23.3655,23.374,23.3655,23.374,49600.0
2014-03-12 13:40:00,27.69,27.71,27.69,27.7,59200.0,23.374,23.3908,23.374,23.3824,59200.0
2014-03-12 13:50:00,27.7,27.71,27.7,27.7,8000.0,23.3824,23.3908,23.3824,23.3824,8000.0
2014-03-12 14:00:00,27.7,27.73,27.7,27.71,86800.0,23.3824,23.4077,23.3824,23.3908,86800.0
2014-03-12 14:10:00,27.71,27.72,27.69,27.71,6000.0,23.3908,23.3993,23.374,23.3908,6000.0
2014-03-12 14:20:00,27.72,27.73,27.71,27.73,10000.0,23.3993,23.4077,23.3908,23.4077,10000.0
2014-03-12 14:30:00,27.73,27.73,27.71,27.71,30400.0,23.4077,23.4077,23.3908,23.3908,30400.0
2014-03-12 14:40:00,27.71,27.73,27.71,27.72,8000.0,23.3908,23.4077,23.3908,23.3993,8000.0
2014-03-12 14:50:00,27.72,27.72,27.7,27.7,16800.0,23.3993,23.3993,23.3824,23.3824,16800.0
2014-03-12 15:00:00,27.7,27.72,27.7,27.72,21600.0,23.3824,23.3993,23.3824,23.3993,21600.0
2014-03-12 15:10:00,27.71,27.72,27.7,27.7,86800.0,23.3908,23.3993,23.3824,23.3824,86800.0
2014-03-12 15:20:00,27.7,27.71,27.7,27.7,37200.0,23.3824,23.3908,23.3824,23.3824,37200.0
2014-03-12 15:30:00,27.7,27.71,27.68,27.71,25200.0,23.3824,23.3908,23.3655,23.3908,25200.0
2014-03-12 15:40:00,27.7,27.73,27.7,27.73,54800.0,23.3824,23.4077,23.3824,23.4077,54800.0
2014-03-12 15:50:00,27.74,27.76,27.73,27.75,129600.0,23.4162,23.433,23.4077,23.4246,129600.0
2014-03-13 09:30:00,27.85,27.96,27.81,27.83,187600.0,23.509,23.6019,23.4753,23.4921,187600.0
2014-03-13 09:40:00,27.83,27.84,27.78,27.8,32400.0,23.4921,23.5006,23.4499,23.4668,32400.0
2014-03-13 09:50:00,27.8,27.8,27.75,27.79,30400.0,23.4668,23.4668,23.4246,23.4584,30400.0
2014-03-13 10:00:00,27.79,27.8,27.76,27.78,27600.0,23.4584,23.4668,23.433,23.4499,27600.0
2014-03-13 10:10:00,27.76,27.77,27.71,27.74,46800.0,23.433,23.4415,23.3908,23.4162,46800.0
2014-03-13 10:20:00,27.73,27.75,27.72,27.75,25200.0,23.4077,23.4246,23.3993,23.4246,25200.0
2014-03-13 10:30:00,27.75,27.75,27.69,27.69,23600.0,23.4246,23.4246,23.374,23.374,23600.0
2014-03-13 10:40:00,27.69,27.69,27.61,27.61,18000.0,23.374,23.374,23.3064,23.3064,18000.0
2014-03-13 10:50:00,27.6,27.65,27.6,27.62,56000.0,23.298,23.3402,23.298,23.3149,56000.0
2014-03-13 11:00:00,27.63,27.66,27.62,27.65,22800.0,23.3233,23.3486,23.3149,23.3402,22800.0
2014-03-13 11:10:00,27.67,27.7,27.66,27.7,20800.0,23.3571,23.3824,23.3486,23.3824,20800.0
2014-03-13 11:20:00,27.68,27.69,27.64,27.64,14800.0,23.3655,23.374,23.3318,23.3318,14800.0
2014-03-13 11:30:00,27.64,27.68,27.61,27.68,22000.0,23.3318,23.3655,23.3064,23.3655,22000.0
2014-03-13 11:40:00,27.68,27.7,27.67,27.67,34800.0,23.3655,23.3824,23.3571,23.3571,34800.0
2014-03-13 11:50:00,27.66,27.67,27.63,27.66,25200.0,23.3486,23.3571,23.3233,23.3486,25200.0
2014-03-13 12:00:00,27.67,27.67,27.59,27.59,15600.0,23.3571,23.3571,23.2895,23.2895,15600.0
2014-03-13 12:10:00,27.6,27.6,27.55,27.57,16400.0,23.298,23.298,23.2558,23.2727,16400.0
2014-03-13 12:20:00,27.57,27.57,27.5,27.51,38400.0,23.2727,23.2727,23.2136,23.222,38400.0
2014-03-13 12:30:00,27.5,27.5,27.43,27.43,70400.0,23.2136,23.2136,23.1545,23.1545,70400.0
2014-03-13 12:40:00,27.43,27.49,27.43,27.46,27600.0,23.1545,23.2051,23.1545,23.1798,27600.0
2014-03-13 12:50:00,27.47,27.47,27.41,27.43,35600.0,23.1882,23.1882,23.1376,23.1545,35600.0
2014-03-13 13:00:00,27.42,27.43,27.34,27.39,76800.0,23.146,23.1545,23.0785,23.1207,76800.0
2014-03-13 13:10:00,27.4,27.46,27.39,27.46,46800.0,23.1292,23.1798,23.1207,23.1798,46800.0
2014-03-13 13:20:00,27.46,27.51,27.44,27.51,36800.0,23.1798,23.222,23.1629,23.222,36800.0
2014-03-13 13:30:00,27.51,27.51,27.45,27.45,35200.0,23.222,23.222,23.1714,23.1714,35200.0
2014-03-13 13:40:00,27.46,27.51,27.45,27.5,32400.0,23.1798,23.222,23.1714,23.2136,32400.0
2014-03-13 13:50:00,27.5,27.5,27.45,27.47,61600.0,23.2136,23.2136,23.1714,23.1882,61600.0
2014-03-13 14:00:00,27.48,27.49,27.43,27.43,56800.0,23.1967,23.2051,23.1545,23.1545,56800.0
2014-03-13 14:10:00,27.42,27.45,27.39,27.4,54000.0,23.146,23.1714,23.1207,23.1292,54000.0
2014-03-13 14:20:00,27.4,27.42,27.38,27.42,26400.0,23.1292,23.146,23.1123,23.146,26400.0
2014-03-13 14:30:00,27.41,27.46,27.41,27.42,89200.0,23.1376,23.1798,23.1376,23.146,89200.0
2014-03-13 14:40:00,27.43,27.45,27.38,27.4,281600.0,23.1545,23.1714,23.1123,23.1292,281600.0
2014-03-13 14:50:00,27.4,27.41,27.36,27.37,82400.0,23.1292,23.1376,23.0954,23.1038,82400.0
2014-03-13 15:00:00,27.37,27.4,27.33,27.33,76800.0,23.1038,23.1292,23.0701,23.0701,76800.0
2014-03-13 15:10:00,27.32,27.35,27.3,27.3,87600.0,23.0616,23.087,23.0447,23.0447,87600.0
2014-03-13 15:20:00,27.31,27.38,27.3,27.37,82800.0,23.0532,23.1123,23.0447,23.1038,82800.0
2014-03-13 15:30:00,27.37,27.43,27.36,27.43,102000.0,23.1038,23.1545,23.0954,23.1545,102000.0
2014-03-13 15:40:00,27.43,27.47,27.43,27.47,176000.0,23.1545,23.1882,23.1545,23.1882,176000.0
2014-03-13 15:50:00,27.47,27.47,27.41,27.43,91600.0,23.1882,23.1882,23.1376,23.1545,91600.0
2014-03-14 09:30:00,27.35,27.48,27.31,27.48,185600.0,23.087,23.1967,23.0532,23.1967,185600.0
2014-03-14 09:40:00,27.48,27.56,27.48,27.52,75600.0,23.1967,23.2642,23.1967,23.2305,75600.0
2014-03-14 09:50:00,27.54,27.54,27.47,27.5,205200.0,23.2473,23.2473,23.1882,23.2136,205200.0
2014-03-14 10:00:00,27.48,27.63,27.48,27.62,233600.0,23.1967,23.3233,23.1967,23.3149,233600.0
2014-03-14 10:10:00,27.63,27.63,27.58,27.61,32400.0,23.3233,23.3233,23.2811,23.3064,32400.0
2014-03-14 10:20:00,27.6,27.6,27.56,27.6,56400.0,23.298,23.298,23.2642,23.298,56400.0
2014-03-14 10:30:00,27.59,27.59,27.56,27.59,21200.0,23.2895,23.2895,23.2642,23.2895,21200.0
2014-03-14 10:40:00,27.58,27.6,27.56,27.58,15600.0,23.2811,23.298,23.2642,23.2811,15600.0
2014-03-14 10:50:00,27.57,27.58,27.51,27.51,24400.0,23.2727,23.2811,23.222,23.222,24400.0
2014-03-14 11:00:00,27.51,27.52,27.47,27.49,130400.0,23.222,23.2305,23.1882,23.2051,130400.0
2014-03-14 11:10:00,27.48,27.48,27.45,27.47,41200.0,23.1967,23.1967,23.1714,23.1882,41200.0
2014-03-14 11:20:00,27.46,27.46,27.4,27.46,68400.0,23.1798,23.1798,23.1292,23.1798,68400.0
2014-03-14 11:30:00,27.46,27.49,27.43,27.46,23600.0,23.1798,23.2051,23.1545,23.1798,23600.0
2014-03-14 11:40:00,27.49,27.56,27.49,27.56,44800.0,23.2051,23.2642,23.2051,23.2642,44800.0
2014-03-14 11:50:00,27.56,27.59,27.56,27.59,25600.0,23.2642,23.2895,23.2642,23.2895,25600.0
2014-03-14 12:00:00,27.59,27.59,27.53,27.53,37600.0,23.2895,23.2895,23.2389,23.2389,37600.0
2014-03-14 12:10:00,27.56,27.58,27.54,27.56,71200.0,23.2642,23.2811,23.2473,23.2642,71200.0
2014-03-14 12:20:00,27.57,27.59,27.54,27.54,8000.0,23.2727,23.2895,23.2473,23.2473,8000.0
2014-03-14 12:30:00,27.55,27.56,27.5,27.55,14800.0,23.2558,23.2642,23.2136,23.2558,14800.0
2014-03-14 12:40:00,27.55,27.56,27.54,27.55,16000.0,23.2558,23.2642,23.2473,23.2558,16000.0
2014-03-14 12:50:00,27.56,27.57,27.54,27.57,38800.0,23.2642,23.2727,23.2473,23.2727,38800.0
2014-03-14 13:00:00,27.57,27.58,27.56,27.57,164000.0,23.2727,23.2811,23.2642,23.2727,164000.0
2014-03-14 13:10:00,27.57,27.58,27.56,27.57,50000.0,23.2727,23.2811,23.2642,23.2727,50000.0
2014-03-14 13:20:00,27.57,27.57,27.53,27.56,50000.0,23.2727,23.2727,23.2389,23.2642,50000.0
2014-03-14 13:30:00,27.56,27.59,27.56,27.56,28400.0,23.2642,23.2895,23.2642,23.2642,28400.0
2014-03-14 13:40:00,27.57,27.57,27.54,27.55,38400.0,23.2727,23.2727,23.2473,23.2558,38400.0
2014-03-14 13:50:00,27.55,27.59,27.55,27.57,39200.0,23.2558,23.2895,23.2558,23.2727,39200.0
2014-03-14 14:00:00,27.58,27.59,27.56,27.58,36800.0,23.2811,23.2895,23.2642,23.2811,36800.0
2014-03-14 14:10:00,27.57,27.6,27.57,27.6,10800.0,23.2727,23.298,23.2727,23.298,10800.0
2014-03-14 14:20:00,27.6,27.61,27.6,27.61,10800.0,23.298,23.3064,23.298,23.3064,10800.0
2014-03-14 14:30:00,27.61,27.61,27.58,27.58,36400.0,23.3064,23.3064,23.2811,23.2811,36400.0
2014-03-14 14:40:00,27.59,27.59,27.55,27.55,93600.0,23.2895,23.2895,23.2558,23.2558,93600.0
2014-03-14 14:50:00,27.55,27.56,27.51,27.51,173200.0,23.2558,23.2642,23.222,23.222,173200.0
2014-03-14 15:00:00,27.51,27.56,27.51,27.54,118400.0,23.222,23.2642,23.222,23.2473,118400.0
2014-03-14 15:10:00,27.53,27.53,27.49,27.49,160800.0,23.2389,23.2389,23.2051,23.2051,160800.0
2014-03-14 15:20:00,27.49,27.53,27.49,27.52,128800.0,23.2051,23.2389,23.2051,23.2305,128800.0
2014-03-14 15:30:00,27.52,27.56,27.5,27.51,118800.0,23.2305,23.2642,23.2136,23.222,118800.0
2014-03-14 15:40:00,27.51,27.53,27.5,27.5,135200.0,23.222,23.2389,23.2136,23.2136,135200.0
2014-03-14 15:50:00,27.5,27.56,27.49,27.55,201200.0,23.2136,23.2642,23.2051,23.2558,201200.0
2014-03-17 09:30:00,27.69,27.83,27.66,27.83,131600.0,23.374,23.4921,23.3486,23.4921,131600.0
2014-03-17 09:40:00,27.83,27.89,27.82,27.87,86400.0,23.4921,23.5428,23.4837,23.5259,86400.0
2014-03-17 09:50:00,27.87,27.87,27.83,27.85,119200.0,23.5259,23.5259,23.4921,23.509,119200.0
2014-03-17 10:00:00,27.83,27.9,27.83,27.86,186800.0,23.4921,23.5512,23.4921,23.5175,186800.0
2014-03-17 10:10:00,27.87,27.88,27.84,27.85,61200.0,23.5259,23.5343,23.5006,23.509,61200.0
2014-03-17 10:20:00,27.85,27.86,27.8,27.81,58000.0,23.509,23.5175,23.4668,23.4753,58000.0
2014-03-17 10:30:00,27.82,27.82,27.78,27.8,32800.0,23.4837,23.4837,23.4499,23.4668,32800.0
2014-03-17 10:40:00,27.78,27.82,27.73,27.74,62000.0,23.4499,23.4837,23.4077,23.4162,62000.0
2014-03-17 10:50:00,27.76,27.78,27.73,27.74,35200.0,23.433,23.4499,23.4077,23.4162,35200.0
2014-03-17 11:00:00,27.74,27.78,27.74,27.75,82000.0,23.4162,23.4499,23.4162,23.4246,82000.0
2014-03-17 11:10:00,27.75,27.77,27.73,27.76,404000.0,23.4246,23.4415,23.4077,23.433,404000.0
2014-03-17 11:20:00,27.76,27.76,27.68,27.69,38000.0,23.433,23.433,23.3655,23.374,38000.0
2014-03-17 11:30:00,27.69,27.7,27.65,27.65,12800.0,23.374,23.3824,23.3402,23.3402,12800.0
2014-03-17 11:40:00,27.65,27.68,27.64,27.67,42000.0,23.3402,23.3655,23.3318,23.3571,42000.0
2014-03-17 11:50:00,27.68,27.71,27.67,27.71,19600.0,23.3655,23.3908,23.3571,23.3908,19600.0
2014-03-17 12:00:00,27.71,27.72,27.68,27.7,28800.0,23.3908,23.3993,23.3655,23.3824,28800.0
2014-03-17 12:10:00,27.69,27.75,27.69,27.74,24400.0,23.374,23.4246,23.374,23.4162,24400.0
2014-03-17 12:20:00,27.74,27.75,27.74,27.75,32800.0,23.4162,23.4246,23.4162,23.4246,32800.0
2014-03-17 12:30:00,27.75,27.76,27.73,27.73,16400.0,23.4246,23.433,23.4077,23.4077,16400.0
2014-03-17 12:40:00,27.74,27.76,27.72,27.72,32000.0,23.4162,23.433,23.3993,23.3993,32000.0
2014-03-17 12:50:00,27.73,27.75,27.72,27.75,26400.0,23.4077,23.4246,23.3993,23.4246,26400.0
2014-03-17 13:00:00,27.75,27.77,27.73,27.74,40400.0,23.4246,23.4415,23.4077,23.4162,40400.0
2014-03-17 13:10:00,27.75,27.75,27.71,27.73,39200.0,23.4246,23.4246,23.3908,23.4077,39200.0
2014-03-17 13:20:00,27.74,27.75,27.72,27.74,17200.0,23.4162,23.4246,23.3993,23.4162,17200.0
2014-03-17 13:30:00,27.74,27.76,27.72,27.76,8800.0,23.4162,23.433,23.3993,23.433,8800.0
2014-03-17 13:40:00,27.76,27.78,27.76,27.77,8800.0,23.433,23.4499,23.433,23.4415,8800.0
2014-03-17 13:50:00,27.77,27.77,27.73,27.74,32800.0,23.4415,23.4415,23.4077,23.4162,32800.0
2014-03-17 14:00:00,27.74,27.76,27.74,27.75,11200.0,23.4162,23.433,23.4162,23.4246,11200.0
2014-03-17 14:10:00,27.72,27.73,27.71,27.71,14400.0,23.3993,23.4077,23.3908,23.3908,14400.0
2014-03-17 14:20:00,27.72,27.77,27.72,27.77,25600.0,23.3993,23.4415,23.3993,23.4415,25600.0
2014-03-17 14:30:00,27.76,27.77,27.72,27.72,53600.0,23.433,23.4415,23.3993,23.3993,53600.0
2014-03-17 14:40:00,27.72,27.74,27.71,27.73,64000.0,23.3993,23.4162,23.3908,23.4077,64000.0
2014-03-17 14:50:00,27.73,27.74,27.71,27.73,114800.0,23.4077,23.4162,23.3908,23.4077,114800.0
2014-03-17 15:00:00,27.73,27.75,27.71,27.75,118800.0,23.4077,23.4246,23.3908,23.4246,118800.0
2014-03-17 15:10:00,27.75,27.75,27.74,27.75,312800.0,23.4246,23.4246,23.4162,23.4246,312800.0
2014-03-17 15:20:00,27.74,27.75,27.73,27.74,22400.0,23.4162,23.4246,23.4077,23.4162,22400.0
2014-03-17 15:30:00,27.75,27.75,27.72,27.73,31600.0,23.4246,23.4246,23.3993,23.4077,31600.0
2014-03-17 15:40:00,27.72,27.72,27.69,27.71,22400.0,23.3993,23.3993,23.374,23.3908,22400.0
2014-03-17 15:50:00,27.71,27.73,27.7,27.72,62800.0,23.3908,23.4077,23.3824,23.3993,62800.0
2014-03-18 09:30:00,27.75,27.8,27.73,27.79,99200.0,23.4246,23.4668,23.4077,23.4584,99200.0
2014-03-18 09:40:00,27.8,27.81,27.76,27.81,77200.0,23.4668,23.4753,23.433,23.4753,77200.0
2014-03-18 09:50:00,27.81,27.84,27.8,27.83,8800.0,23.4753,23.5006,23.4668,23.4921,8800.0
2014-03-18 10:00:00,27.85,27.85,27.8,27.8,7600.0,23.509,23.509,23.4668,23.4668,7600.0
2014-03-18 10:10:00,27.82,27.88,27.81,27.88,36000.0,23.4837,23.5343,23.4753,23.5343,36000.0
2014-03-18 10:20:00,27.88,27.92,27.88,27.91,96000.0,23.5343,23.5681,23.5343,23.5597,96000.0
2014-03-18 10:30:00,27.92,27.95,27.91,27.93,42400.0,23.5681,23.5934,23.5597,23.5765,42400.0
2014-03-18 10:40:00,27.94,27.95,27.92,27.93,12000.0,23.585,23.5934,23.5681,23.5765,12000.0
2014-03-18 10:50:00,27.93,27.93,27.9,27.9,46400.0,23.5765,23.5765,23.5512,23.5512,46400.0
2014-03-18 11:00:00,27.9,27.92,27.89,27.91,57600.0,23.5512,23.5681,23.5428,23.5597,57600.0
2014-03-18 11:10:00,27.91,27.94,27.9,27.94,20000.0,23.5597,23.585,23.5512,23.585,20000.0
2014-03-18 11:20:00,27.95,27.97,27.95,27.97,29600.0,23.5934,23.6103,23.5934,23.6103,29600.0
2014-03-18 11:30:00,27.96,27.98,27.96,27.98,29200.0,23.6019,23.6188,23.6019,23.6188,29200.0
2014-03-18 11:40:00,27.97,27.97,27.96,27.96,10000.0,23.6103,23.6103,23.6019,23.6019,10000.0
2014-03-18 11:50:00,27.96,28.0,27.96,27.98,38400.0,23.6019,23.6356,23.6019,23.6188,38400.0
2014-03-18 12:00:00,27.99,28.0,27.99,28.0,13600.0,23.6272,23.6356,23.6272,23.6356,13600.0
2014-03-18 12:10:00,28.0,28.02,27.99,27.99,13600.0,23.6356,23.6525,23.6272,23.6272,13600.0
2014-03-18 12:20:00,27.99,28.0,27.99,27.99,7200.0,23.6272,23.6356,23.6272,23.6272,7200.0
2014-03-18 12:30:00,28.0,28.0,27.99,27.99,35200.0,23.6356,23.6356,23.6272,23.6272,35200.0
2014-03-18 12:40:00,27.99,27.99,27.96,27.96,24800.0,23.6272,23.6272,23.6019,23.6019,24800.0
2014-03-18 12:50:00,27.96,27.97,27.95,27.96,26000.0,23.6019,23.6103,23.5934,23.6019,26000.0
2014-03-18 13:00:00,27.96,27.96,27.94,27.96,14400.0,23.6019,23.6019,23.585,23.6019,14400.0
2014-03-18 13:10:00,27.95,27.96,27.94,27.94,42400.0,23.5934,23.6019,23.585,23.585,42400.0
2014-03-18 13:20:00,27.94,28.0,27.94,28.0,5200.0,23.585,23.6356,23.585,23.6356,5200.0
2014-03-18 13:30:00,28.01,28.03,28.0,28.03,23600.0,23.6441,23.661,23.6356,23.661,23600.0
2014-03-18 13:40:00,28.03,28.08,28.03,28.07,30400.0,23.661,23.7032,23.661,23.6947,30400.0
2014-03-18 13:50:00,28.07,28.08,28.06,28.07,28800.0,23.6947,23.7032,23.6863,23.6947,28800.0
2014-03-18 14:00:00,28.08,28.09,28.08,28.08,27200.0,23.7032,23.7116,23.7032,23.7032,27200.0
2014-03-18 14:10:00,28.08,28.08,28.04,28.04,22800.0,23.7032,23.7032,23.6694,23.6694,22800.0
2014-03-18 14:20:00,28.05,28.06,28.05,28.06,22000.0,23.6778,23.6863,23.6778,23.6863,22000.0
2014-03-18 14:30:00,28.05,28.06,28.05,28.06,21200.0,23.6778,23.6863,23.6778,23.6863,21200.0
2014-03-18 14:40:00,28.06,28.07,28.05,28.07,12400.0,23.6863,23.6947,23.6778,23.6947,12400.0
2014-03-18 14:50:00,28.08,28.09,28.06,28.07,48400.0,23.7032,23.7116,23.6863,23.6947,48400.0
2014-03-18 15:00:00,28.07,28.08,28.05,28.06,21600.0,23.6947,23.7032,23.6778,23.6863,21600.0
2014-03-18 15:10:00,28.06,28.07,28.05,28.05,17200.0,23.6863,23.6947,23.6778,23.6778,17200.0
2014-03-18 15:20:00,28.05,28.05,28.03,28.04,18400.0,23.6778,23.6778,23.661,23.6694,18400.0
2014-03-18 15:30:00,28.04,28.05,28.03,28.04,20000.0,23.6694,23.6778,23.661,23.6694,20000.0
2014-03-18 15:40:00,28.05,28.05,28.02,28.03,32400.0,23.6778,23.6778,23.6525,23.661,32400.0
2014-03-18 15:50:00,28.03,28.09,28.03,28.09,62000.0,23.661,23.7116,23.661,23.7116,62000.0
2014-03-19 09:30:00,28.08,28.08,27.99,28.01,124400.0,23.7032,23.7032,23.6272,23.6441,124400.0
2014-03-19 09:40:00,28.0,28.01,27.99,28.01,29200.0,23.6356,23.6441,23.6272,23.6441,29200.0
2014-03-19 09:50:00,28.0,28.05,27.99,28.05,29200.0,23.6356,23.6778,23.6272,23.6778,29200.0
2014-03-19 10:00:00,28.06,28.06,28.0,28.03,39600.0,23.6863,23.6863,23.6356,23.661,39600.0
2014-03-19 10:10:00,28.04,28.05,28.02,28.02,86800.0,23.6694,23.6778,23.6525,23.6525,86800.0
2014-03-19 10:20:00,28.02,28.04,28.0,28.04,22000.0,23.6525,23.6694,23.6356,23.6694,22000.0
2014-03-19 10:30:00,28.04,28.04,28.0,28.02,9200.0,23.6694,23.6694,23.6356,23.6525,9200.0
2014-03-19 10:40:00,28.01,28.03,27.99,28.03,15600.0,23.6441,23.661,23.6272,23.661,15600.0
2014-03-19 10:50:00,28.03,28.04,28.02,28.03,110000.0,23.661,23.6694,23.6525,23.661,110000.0
2014-03-19 11:00:00,28.03,28.06,28.03,28.05,198800.0,23.661,23.6863,23.661,23.6778,198800.0
2014-03-19 11:10:00,28.05,28.06,28.04,28.05,130000.0,23.6778,23.6863,23.6694,23.6778,130000.0
2014-03-19 11:20:00,28.05,28.05,28.04,28.04,52000.0,23.6778,23.6778,23.6694,23.6694,52000.0
2014-03-19 11:30:00,28.04,28.04,28.0,28.0,64000.0,23.6694,23.6694,23.6356,23.6356,64000.0
2014-03-19 11:40:00,28.0,28.02,27.99,28.01,20800.0,23.6356,23.6525,23.6272,23.6441,20800.0
2014-03-19 11:50:00,28.02,28.02,27.99,28.0,23600.0,23.6525,23.6525,23.6272,23.6356,23600.0
2014-03-19 12:00:00,28.0,28.02,27.99,28.01,15200.0,23.6356,23.6525,23.6272,23.6441,15200.0
2014-03-19 12:10:00,28.0,28.02,28.0,28.0,14000.0,23.6356,23.6525,23.6356,23.6356,14000.0
2014-03-19 12:20:00,28.0,28.01,27.99,27.99,40000.0,23.6356,23.6441,23.6272,23.6272,40000.0
2014-03-19 12:30:00,28.0,28.0,27.97,27.98,6400.0,23.6356,23.6356,23.6103,23.6188,6400.0
2014-03-19 12:40:00,27.98,28.0,27.96,28.0,27600.0,23.6188,23.6356,23.6019,23.6356,27600.0
2014-03-19 12:50:00,27.99,28.0,27.98,27.99,135200.0,23.6272,23.6356,23.6188,23.6272,135200.0
2014-03-19 13:00:00,27.99,27.99,27.99,27.99,130400.0,23.6272,23.6272,23.6272,23.6272,130400.0
2014-03-19 13:10:00,27.98,28.0,27.98,28.0,22000.0,23.6188,23.6356,23.6188,23.6356,22000.0
2014-03-19 13:20:00,28.0,28.0,27.98,27.98,5200.0,23.6356,23.6356,23.6188,23.6188,5200.0
2014-03-19 13:30:00,27.98,27.98,27.97,27.97,26400.0,23.6188,23.6188,23.6103,23.6103,26400.0
2014-03-19 13:40:00,27.97,27.98,27.96,27.97,9200.0,23.6103,23.6188,23.6019,23.6103,9200.0
2014-03-19 13:50:00,27.97,27.98,27.96,27.98,18400.0,23.6103,23.6188,23.6019,23.6188,18400.0
2014-03-19 14:00:00,27.97,27.97,27.88,27.93,32000.0,23.6103,23.6103,23.5343,23.5765,32000.0
2014-03-19 14:10:00,27.93,28.0,27.93,28.0,35200.0,23.5765,23.6356,23.5765,23.6356,35200.0
2014-03-19 14:20:00,27.98,28.01,27.98,27.98,18000.0,23.6188,23.6441,23.6188,23.6188,18000.0
2014-03-19 14:30:00,27.98,28.0,27.95,27.96,57200.0,23.6188,23.6356,23.5934,23.6019,57200.0
2014-03-19 14:40:00,27.97,27.97,27.91,27.93,37200.0,23.6103,23.6103,23.5597,23.5765,37200.0
2014-03-19 14:50:00,27.93,27.96,27.93,27.94,15600.0,23.5765,23.6019,23.5765,23.585,15600.0
2014-03-19 15:00:00,27.95,27.95,27.79,27.8,48000.0,23.5934,23.5934,23.4584,23.4668,48000.0
2014-03-19 15:10:00,27.78,27.79,27.72,27.79,93600.0,23.4499,23.4584,23.3993,23.4584,93600.0
2014-03-19 15:20:00,27.8,27.81,27.78,27.8,50800.0,23.4668,23.4753,23.4499,23.4668,50800.0
2014-03-19 15:30:00,27.8,27.87,27.79,27.87,64800.0,23.4668,23.5259,23.4584,23.5259,64800.0
2014-03-19 15:40:00,27.87,27.92,27.86,27.92,46800.0,23.5259,23.5681,23.5175,23.5681,46800.0
2014-03-19 15:50:00,27.91,27.92,27.87,27.89,76800.0,23.5597,23.5681,23.5259,23.5428,76800.0
2014-03-20 09:30:00,27.84,27.89,27.84,27.87,70800.0,23.5006,23.5428,23.5006,23.5259,70800.0
2014-03-20 09:40:00,27.86,27.86,27.75,27.75,55200.0,23.5175,23.5175,23.4246,23.4246,55200.0
2014-03-20 09:50:00,27.75,27.81,27.74,27.81,34000.0,23.4246,23.4753,23.4162,23.4753,34000.0
2014-03-20 10:00:00,27.8,27.94,27.78,27.93,75200.0,23.4668,23.585,23.4499,23.5765,75200.0
2014-03-20 10:10:00,27.97,28.02,27.95,27.99,40000.0,23.6103,23.6525,23.5934,23.6272,40000.0
2014-03-20 10:20:00,28.0,28.02,27.99,28.0,21200.0,23.6356,23.6525,23.6272,23.6356,21200.0
2014-03-20 10:30:00,28.01,28.04,28.01,28.01,64800.0,23.6441,23.6694,23.6441,23.6441,64800.0
2014-03-20 10:40:00,28.03,28.03,28.01,28.01,52800.0,23.661,23.661,23.6441,23.6441,52800.0
2014-03-20 10:50:00,28.02,28.02,27.96,27.96,47600.0,23.6525,23.6525,23.6019,23.6019,47600.0
2014-03-20 11:00:00,27.96,27.97,27.93,27.97,17600.0,23.6019,23.6103,23.5765,23.6103,17600.0
2014-03-20 11:10:00,27.96,27.96,27.92,27.93,14800.0,23.6019,23.6019,23.5681,23.5765,14800.0
2014-03-20 11:20:00,27.92,27.93,27.88,27.92,29200.0,23.5681,23.5765,23.5343,23.5681,29200.0
2014-03-20 11:30:00,27.92,27.94,27.9,27.91,22800.0,23.5681,23.585,23.5512,23.5597,22800.0
2014-03-20 11:40:00,27.91,27.93,27.9,27.91,17200.0,23.5597,23.5765,23.5512,23.5597,17200.0
2014-03-20 11:50:00,27.92,27.92,27.91,27.91,20400.0,23.5681,23.5681,23.5597,23.5597,20400.0
2014-03-20 12:00:00,27.92,27.93,27.91,27.92,26000.0,23.5681,23.5765,23.5597,23.5681,26000.0
2014-03-20 12:10:00,27.92,27.96,27.91,27.95,32800.0,23.5681,23.6019,23.5597,23.5934,32800.0
2014-03-20 12:20:00,27.96,27.99,27.96,27.98,11200.0,23.6019,23.6272,23.6019,23.6188,11200.0
2014-03-20 12:30:00,27.98,27.98,27.96,27.97,22800.0,23.6188,23.6188,23.6019,23.6103,22800.0
2014-03-20 12:40:00,27.97,28.0,27.96,27.99,20800.0,23.6103,23.6356,23.6019,23.6272,20800.0
2014-03-20 12:50:00,27.99,27.99,27.97,27.97,22800.0,23.6272,23.6272,23.6103,23.6103,22800.0
2014-03-20 13:00:00,27.97,28.0,27.97,27.99,16000.0,23.6103,23.6356,23.6103,23.6272,16000.0
2014-03-20 13:10:00,27.98,27.98,27.96,27.97,47600.0,23.6188,23.6188,23.6019,23.6103,47600.0
2014-03-20 13:20:00,27.97,27.97,27.94,27.94,21200.0,23.6103,23.6103,23.585,23.585,21200.0
2014-03-20 13:30:00,27.94,27.96,27.93,27.94,150000.0,23.585,23.6019,23.5765,23.585,150000.0
2014-03-20 13:40:00,27.94,27.97,27.94,27.97,11200.0,23.585,23.6103,23.585,23.6103,11200.0
2014-03-20 13:50:00,27.97,27.98,27.96,27.97,13600.0,23.6103,23.6188,23.6019,23.6103,13600.0
2014-03-20 14:00:00,27.97,27.99,27.96,27.98,25200.0,23.6103,23.6272,23.6019,23.6188,25200.0
2014-03-20 14:10:00,27.98,28.0,27.98,28.0,50000.0,23.6188,23.6356,23.6188,23.6356,50000.0
2014-03-20 14:20:00,28.0,28.02,28.0,28.02,37200.0,23.6356,23.6525,23.6356,23.6525,37200.0
2014-03-20 14:30:00,28.02,28.02,28.0,28.0,15200.0,23.6525,23.6525,23.6356,23.6356,15200.0
2014-03-20 14:40:00,28.0,28.0,27.98,27.99,16800.0,23.6356,23.6356,23.6188,23.6272,16800.0
2014-03-20 14:50:00,27.98,27.99,27.97,27.97,24000.0,23.6188,23.6272,23.6103,23.6103,24000.0
2014-03-20 15:00:00,27.98,27.98,27.95,27.96,24800.0,23.6188,23.6188,23.5934,23.6019,24800.0
2014-03-20 15:10:00,27.96,27.97,27.94,27.95,26800.0,23.6019,23.6103,23.585,23.5934,26800.0
2014-03-20 15:20:00,27.94,27.95,27.91,27.91,12400.0,23.585,23.5934,23.5597,23.5597,12400.0
2014-03-20 15:30:00,27.93,27.96,27.93,27.96,20000.0,23.5765,23.6019,23.5765,23.6019,20000.0
2014-03-20 15:40:00,27.96,27.96,27.95,27.95,58000.0,23.6019,23.6019,23.5934,23.5934,58000.0
2014-03-20 15:50:00,27.95,27.97,27.93,27.96,58000.0,23.5934,23.6103,23.5765,23.6019,58000.0
2014-03-21 09:30:00,28.11,28.11,28.04,28.05,69200.0,23.7285,23.7285,23.6694,23.6778,69200.0
2014-03-21 09:40:00,28.06,28.07,28.03,28.04,32000.0,23.6863,23.6947,23.661,23.6694,32000.0
2014-03-21 09:50:00,28.05,28.06,28.03,28.05,33600.0,23.6778,23.6863,23.661,23.6778,33600.0
2014-03-21 10:00:00,28.05,28.07,28.01,28.02,37600.0,23.6778,23.6947,23.6441,23.6525,37600.0
2014-03-21 10:10:00,28.02,28.08,28.01,28.03,33200.0,23.6525,23.7032,23.6441,23.661,33200.0
2014-03-21 10:20:00,28.03,28.08,28.03,28.04,51600.0,23.661,23.7032,23.661,23.6694,51600.0
2014-03-21 10:30:00,28.04,28.07,28.01,28.07,36000.0,23.6694,23.6947,23.6441,23.6947,36000.0
2014-03-21 10:40:00,28.07,28.1,28.07,28.1,43600.0,23.6947,23.7201,23.6947,23.7201,43600.0
2014-03-21 10:50:00,28.1,28.13,28.1,28.13,52800.0,23.7201,23.7454,23.7201,23.7454,52800.0
2014-03-21 11:00:00,28.13,28.16,28.12,28.13,37600.0,23.7454,23.7707,23.7369,23.7454,37600.0
2014-03-21 11:10:00,28.13,28.15,28.13,28.14,430400.0,23.7454,23.7623,23.7454,23.7538,430400.0
2014-03-21 11:20:00,28.15,28.22,28.15,28.2,80400.0,23.7623,23.8213,23.7623,23.8045,80400.0
2014-03-21 11:30:00,28.22,28.24,28.21,28.21,38400.0,23.8213,23.8382,23.8129,23.8129,38400.0
2014-03-21 11:40:00,28.21,28.25,28.21,28.23,117600.0,23.8129,23.8467,23.8129,23.8298,117600.0
2014-03-21 11:50:00,28.23,28.23,28.19,28.21,45600.0,23.8298,23.8298,23.796,23.8129,45600.0
2014-03-21 12:00:00,28.21,28.21,28.2,28.21,32800.0,23.8129,23.8129,23.8045,23.8129,32800.0
2014-03-21 12:10:00,28.21,28.22,28.2,28.21,22800.0,23.8129,23.8213,23.8045,23.8129,22800.0
2014-03-21 12:20:00,28.21,28.22,28.19,28.19,16400.0,23.8129,23.8213,23.796,23.796,16400.0
2014-03-21 12:30:00,28.18,28.18,28.16,28.17,6400.0,23.7876,23.7876,23.7707,23.7791,6400.0
2014-03-21 12:40:00,28.17,28.18,28.17,28.17,22400.0,23.7791,23.7876,23.7791,23.7791,22400.0
2014-03-21 12:50:00,28.16,28.16,28.14,28.14,14000.0,23.7707,23.7707,23.7538,23.7538,14000.0
2014-03-21 13:00:00,28.14,28.15,28.13,28.13,21200.0,23.7538,23.7623,23.7454,23.7454,21200.0
2014-03-21 13:10:00,28.12,28.13,28.07,28.08,10400.0,23.7369,23.7454,23.6947,23.7032,10400.0
2014-03-21 13:20:00,28.07,28.07,28.04,28.04,11200.0,23.6947,23.6947,23.6694,23.6694,11200.0
2014-03-21 13:30:00,28.03,28.05,28.03,28.05,22000.0,23.661,23.6778,23.661,23.6778,22000.0
2014-03-21 13:40:00,28.05,28.05,27.99,28.0,10800.0,23.6778,23.6778,23.6272,23.6356,10800.0
2014-03-21 13:50:00,28.0,28.03,28.0,28.0,12800.0,23.6356,23.661,23.6356,23.6356,12800.0
2014-03-21 14:00:00,28.0,28.05,27.99,28.05,23200.0,23.6356,23.6778,23.6272,23.6778,23200.0
2014-03-21 14:10:00,28.04,28.04,27.98,27.99,37600.0,23.6694,23.6694,23.6188,23.6272,37600.0
2014-03-21 14:20:00,27.99,28.0,27.94,27.94,64000.0,23.6272,23.6356,23.585,23.585,64000.0
2014-03-21 14:30:00,27.94,27.98,27.92,27.98,40000.0,23.585,23.6188,23.5681,23.6188,40000.0
2014-03-21 14:40:00,28.0,28.01,27.98,27.99,20000.0,23.6356,23.6441,23.6188,23.6272,20000.0
2014-03-21 14:50:00,27.99,28.0,27.97,27.99,29600.0,23.6272,23.6356,23.6103,23.6272,29600.0
2014-03-21 15:00:00,27.96,27.97,27.95,27.96,28000.0,23.6019,23.6103,23.5934,23.6019,28000.0
2014-03-21 15:10:00,27.97,27.99,27.93,27.94,34000.0,23.6103,23.6272,23.5765,23.585,34000.0
2014-03-21 15:20:00,27.93,27.97,27.91,27.97,71600.0,23.5765,23.6103,23.5597,23.6103,71600.0
2014-03-21 15:30:00,27.96,27.96,27.89,27.89,23600.0,23.6019,23.6019,23.5428,23.5428,23600.0
2014-03-21 15:40:00,27.88,27.91,27.87,27.89,28800.0,23.5343,23.5597,23.5259,23.5428,28800.0
2014-03-21 15:50:00,27.9,27.93,27.87,27.89,141200.0,23.5512,23.5765,23.5259,23.5428,141200.0
2014-03-24 09:30:00,27.96,28.0,27.95,27.96,137200.0,23.6019,23.6356,23.5934,23.6019,137200.0
2014-03-24 09:40:00,27.96,27.96,27.83,27.86,196000.0,23.6019,23.6019,23.4921,23.5175,196000.0
2014-03-24 09:50:00,27.87,27.91,27.86,27.86,71600.0,23.5259,23.5597,23.5175,23.5175,71600.0
2014-03-24 10:00:00,27.86,27.86,27.73,27.76,260400.0,23.5175,23.5175,23.4077,23.433,260400.0
2014-03-24 10:10:00,27.75,27.75,27.67,27.68,64000.0,23.4246,23.4246,23.3571,23.3655,64000.0
2014-03-24 10:20:00,27.69,27.72,27.65,27.66,131600.0,23.374,23.3993,23.3402,23.3486,131600.0
2014-03-24 10:30:00,27.64,27.64,27.54,27.58,37600.0,23.3318,23.3318,23.2473,23.2811,37600.0
2014-03-24 10:40:00,27.6,27.64,27.59,27.61,21200.0,23.298,23.3318,23.2895,23.3064,21200.0
2014-03-24 10:50:00,27.6,27.63,27.58,27.61,75200.0,23.298,23.3233,23.2811,23.3064,75200.0
2014-03-24 11:00:00,27.6,27.6,27.49,27.5,506400.0,23.298,23.298,23.2051,23.2136,506400.0
2014-03-24 11:10:00,27.5,27.53,27.46,27.53,29200.0,23.2136,23.2389,23.1798,23.2389,29200.0
2014-03-24 11:20:00,27.52,27.57,27.52,27.56,57600.0,23.2305,23.2727,23.2305,23.2642,57600.0
2014-03-24 11:30:00,27.55,27.56,27.52,27.55,102000.0,23.2558,23.2642,23.2305,23.2558,102000.0
2014-03-24 11:40:00,27.55,27.56,27.47,27.48,329600.0,23.2558,23.2642,23.1882,23.1967,329600.0
2014-03-24 11:50:00,27.48,27.5,27.46,27.49,148800.0,23.1967,23.2136,23.1798,23.2051,148800.0
2014-03-24 12:00:00,27.48,27.52,27.48,27.5,221600.0,23.1967,23.2305,23.1967,23.2136,221600.0
2014-03-24 12:10:00,27.51,27.52,27.46,27.47,160000.0,23.222,23.2305,23.1798,23.1882,160000.0
2014-03-24 12:20:00,27.48,27.52,27.47,27.47,300800.0,23.1967,23.2305,23.1882,23.1882,300800.0
2014-03-24 12:30:00,27.47,27.5,27.46,27.47,28400.0,23.1882,23.2136,23.1798,23.1882,28400.0
2014-03-24 12:40:00,27.47,27.48,27.45,27.46,36400.0,23.1882,23.1967,23.1714,23.1798,36400.0
2014-03-24 12:50:00,27.46,27.49,27.45,27.48,25600.0,23.1798,23.2051,23.1714,23.1967,25600.0
2014-03-24 13:00:00,27.49,27.52,27.48,27.49,109600.0,23.2051,23.2305,23.1967,23.2051,109600.0
2014-03-24 13:10:00,27.49,27.52,27.49,27.51,170400.0,23.2051,23.2305,23.2051,23.222,170400.0
2014-03-24 13:20:00,27.51,27.55,27.51,27.55,90800.0,23.222,23.2558,23.222,23.2558,90800.0
2014-03-24 13:30:00,27.55,27.59,27.55,27.57,45600.0,23.2558,23.2895,23.2558,23.2727,45600.0
2014-03-24 13:40:00,27.57,27.63,27.56,27.61,42000.0,23.2727,23.3233,23.2642,23.3064,42000.0
2014-03-24 13:50:00,27.61,27.64,27.6,27.63,93200.0,23.3064,23.3318,23.298,23.3233,93200.0
2014-03-24 14:00:00,27.63,27.67,27.63,27.63,64000.0,23.3233,23.3571,23.3233,23.3233,64000.0
2014-03-24 14:10:00,27.63,27.63,27.58,27.58,211600.0,23.3233,23.3233,23.2811,23.2811,211600.0
2014-03-24 14:20:00,27.58,27.64,27.58,27.63,66000.0,23.2811,23.3318,23.2811,23.3233,66000.0
2014-03-24 14:30:00,27.63,27.66,27.6,27.61,48000.0,23.3233,23.3486,23.298,23.3064,48000.0
2014-03-24 14:40:00,27.61,27.66,27.61,27.64,40800.0,23.3064,23.3486,23.3064,23.3318,40800.0
2014-03-24 14:50:00,27.64,27.65,27.6,27.6,105200.0,23.3318,23.3402,23.298,23.298,105200.0
2014-03-24 15:00:00,27.61,27.62,27.59,27.61,58400.0,23.3064,23.3149,23.2895,23.3064,58400.0
2014-03-24 15:10:00,27.6,27.61,27.56,27.58,78000.0,23.298,23.3064,23.2642,23.2811,78000.0
2014-03-24 15:20:00,27.58,27.67,27.58,27.67,64400.0,23.2811,23.3571,23.2811,23.3571,64400.0
2014-03-24 15:30:00,27.67,27.71,27.67,27.7,289200.0,23.3571,23.3908,23.3571,23.3824,289200.0
2014-03-24 15:40:00,27.7,27.7,27.68,27.68,28400.0,23.3824,23.3824,23.3655,23.3655,28400.0
2014-03-24 15:50:00,27.68,27.68,27.64,27.65,181600.0,23.3655,23.3655,23.3318,23.3402,181600.0
2014-03-25 09:30:00,27.68,27.83,27.68,27.75,75600.0,23.4317,23.5586,23.4317,23.4909,75600.0
2014-03-25 09:40:00,27.75,27.78,27.71,27.77,319200.0,23.4909,23.5163,23.4571,23.5078,319200.0
2014-03-25 09:50:00,27.78,27.78,27.72,27.73,217600.0,23.5163,23.5163,23.4655,23.474,217600.0
2014-03-25 10:00:00,27.74,27.81,27.7,27.81,114000.0,23.4824,23.5417,23.4486,23.5417,114000.0
2014-03-25 10:10:00,27.82,27.84,27.78,27.79,54000.0,23.5502,23.5671,23.5163,23.5248,54000.0
2014-03-25 10:20:00,27.78,27.78,27.72,27.74,16000.0,23.5163,23.5163,23.4655,23.4824,16000.0
2014-03-25 10:30:00,27.75,27.75,27.68,27.7,21200.0,23.4909,23.4909,23.4317,23.4486,21200.0
2014-03-25 10:40:00,27.7,27.74,27.66,27.66,66800.0,23.4486,23.4824,23.4147,23.4147,66800.0
2014-03-25 10:50:00,27.64,27.65,27.6,27.62,20400.0,23.3978,23.4063,23.3639,23.3809,20400.0
2014-03-25 11:00:00,27.61,27.67,27.6,27.66,72000.0,23.3724,23.4232,23.3639,23.4147,72000.0
2014-03-25 11:10:00,27.65,27.65,27.61,27.65,29600.0,23.4063,23.4063,23.3724,23.4063,29600.0
2014-03-25 11:20:00,27.65,27.65,27.6,27.61,38800.0,23.4063,23.4063,23.3639,23.3724,38800.0
2014-03-25 11:30:00,27.61,27.63,27.55,27.56,26000.0,23.3724,23.3893,23.3216,23.3301,26000.0
2014-03-25 11:40:00,27.56,27.58,27.5,27.5,137200.0,23.3301,23.347,23.2793,23.2793,137200.0
2014-03-25 11:50:00,27.52,27.52,27.47,27.51,64800.0,23.2962,23.2962,23.2539,23.2877,64800.0
2014-03-25 12:00:00,27.5,27.51,27.47,27.5,15200.0,23.2793,23.2877,23.2539,23.2793,15200.0
2014-03-25 12:10:00,27.5,27.52,27.48,27.48,34400.0,23.2793,23.2962,23.2624,23.2624,34400.0
2014-03-25 12:20:00,27.48,27.48,27.41,27.43,39200.0,23.2624,23.2624,23.2031,23.22,39200.0
2014-03-25 12:30:00,27.46,27.51,27.45,27.5,28400.0,23.2454,23.2877,23.237,23.2793,28400.0
2014-03-25 12:40:00,27.51,27.55,27.5,27.55,24400.0,23.2877,23.3216,23.2793,23.3216,24400.0
2014-03-25 12:50:00,27.54,27.55,27.53,27.54,11200.0,23.3131,23.3216,23.3047,23.3131,11200.0
2014-03-25 13:00:00,27.52,27.55,27.51,27.55,8800.0,23.2962,23.3216,23.2877,23.3216,8800.0
2014-03-25 13:10:00,27.53,27.54,27.52,27.53,14000.0,23.3047,23.3131,23.2962,23.3047,14000.0
2014-03-25 13:20:00,27.55,27.63,27.55,27.63,11200.0,23.3216,23.3893,23.3216,23.3893,11200.0
2014-03-25 13:30:00,27.64,27.64,27.58,27.6,20800.0,23.3978,23.3978,23.347,23.3639,20800.0
2014-03-25 13:40:00,27.61,27.62,27.59,27.6,16800.0,23.3724,23.3809,23.3555,23.3639,16800.0
2014-03-25 13:50:00,27.6,27.6,27.57,27.59,8800.0,23.3639,23.3639,23.3385,23.3555,8800.0
2014-03-25 14:00:00,27.59,27.62,27.59,27.61,15200.0,23.3555,23.3809,23.3555,23.3724,15200.0
2014-03-25 14:10:00,27.63,27.65,27.58,27.58,18000.0,23.3893,23.4063,23.347,23.347,18000.0
2014-03-25 14:20:00,27.59,27.59,27.57,27.57,22800.0,23.3555,23.3555,23.3385,23.3385,22800.0
2014-03-25 14:30:00,27.56,27.59,27.56,27.57,64800.0,23.3301,23.3555,23.3301,23.3385,64800.0
2014-03-25 14:40:00,27.58,27.58,27.55,27.55,38000.0,23.347,23.347,23.3216,23.3216,38000.0
2014-03-25 14:50:00,27.54,27.56,27.53,27.55,23200.0,23.3131,23.3301,23.3047,23.3216,23200.0
2014-03-25 15:00:00,27.54,27.55,27.53,27.53,156000.0,23.3131,23.3216,23.3047,23.3047,156000.0
2014-03-25 15:10:00,27.53,27.58,27.53,27.58,207200.0,23.3047,23.347,23.3047,23.347,207200.0
2014-03-25 15:20:00,27.58,27.6,27.57,27.57,47600.0,23.347,23.3639,23.3385,23.3385,47600.0
2014-03-25 15:30:00,27.58,27.59,27.56,27.58,39600.0,23.347,23.3555,23.3301,23.347,39600.0
2014-03-25 15:40:00,27.58,27.6,27.55,27.56,78800.0,23.347,23.3639,23.3216,23.3301,78800.0
2014-03-25 15:50:00,27.55,27.56,27.53,27.56,194000.0,23.3216,23.3301,23.3047,23.3301,194000.0
2014-03-26 09:30:00,27.72,27.73,27.63,27.66,112000.0,23.4655,23.474,23.3893,23.4147,112000.0
2014-03-26 09:40:00,27.66,27.71,27.59,27.61,44400.0,23.4147,23.4571,23.3555,23.3724,44400.0
2014-03-26 09:50:00,27.6,27.6,27.54,27.55,64000.0,23.3639,23.3639,23.3131,23.3216,64000.0
2014-03-26 10:00:00,27.54,27.59,27.54,27.59,33600.0,23.3131,23.3555,23.3131,23.3555,33600.0
2014-03-26 10:10:00,27.59,27.63,27.55,27.55,31200.0,23.3555,23.3893,23.3216,23.3216,31200.0
2014-03-26 10:20:00,27.54,27.56,27.5,27.5,74400.0,23.3131,23.3301,23.2793,23.2793,74400.0
2014-03-26 10:30:00,27.5,27.54,27.49,27.53,116800.0,23.2793,23.3131,23.2708,23.3047,116800.0
2014-03-26 10:40:00,27.52,27.53,27.44,27.45,78400.0,23.2962,23.3047,23.2285,23.237,78400.0
2014-03-26 10:50:00,27.45,27.47,27.41,27.41,136000.0,23.237,23.2539,23.2031,23.2031,136000.0
2014-03-26 11:00:00,27.41,27.48,27.41,27.47,79600.0,23.2031,23.2624,23.2031,23.2539,79600.0
2014-03-26 11:10:00,27.47,27.48,27.45,27.46,33600.0,23.2539,23.2624,23.237,23.2454,33600.0
2014-03-26 11:20:00,27.45,27.51,27.45,27.51,32000.0,23.237,23.2877,23.237,23.2877,32000.0
2014-03-26 11:30:00,27.5,27.5,27.47,27.48,50400.0,23.2793,23.2793,23.2539,23.2624,50400.0
2014-03-26 11:40:00,27.47,27.47,27.4,27.41,54000.0,23.2539,23.2539,23.1946,23.2031,54000.0
2014-03-26 11:50:00,27.42,27.45,27.42,27.44,92000.0,23.2116,23.237,23.2116,23.2285,92000.0
2014-03-26 12:00:00,27.42,27.42,27.38,27.42,92000.0,23.2116,23.2116,23.1777,23.2116,92000.0
2014-03-26 12:10:00,27.42,27.43,27.41,27.42,19600.0,23.2116,23.22,23.2031,23.2116,19600.0
2014-03-26 12:20:00,27.41,27.43,27.39,27.42,107600.0,23.2031,23.22,23.1862,23.2116,107600.0
2014-03-26 12:30:00,27.41,27.46,27.38,27.43,32000.0,23.2031,23.2454,23.1777,23.22,32000.0
2014-03-26 12:40:00,27.43,27.45,27.42,27.42,41600.0,23.22,23.237,23.2116,23.2116,41600.0
2014-03-26 12:50:00,27.43,27.45,27.43,27.43,43200.0,23.22,23.237,23.22,23.22,43200.0
2014-03-26 13:00:00,27.44,27.45,27.4,27.41,23200.0,23.2285,23.237,23.1946,23.2031,23200.0
2014-03-26 13:10:00,27.41,27.41,27.36,27.38,80800.0,23.2031,23.2031,23.1608,23.1777,80800.0
2014-03-26 13:20:00,27.38,27.38,27.32,27.32,66000.0,23.1777,23.1777,23.1269,23.1269,66000.0
2014-03-26 13:30:00,27.31,27.33,27.28,27.29,264000.0,23.1184,23.1354,23.0931,23.1015,264000.0
2014-03-26 13:40:00,27.29,27.29,27.19,27.2,91200.0,23.1015,23.1015,23.0169,23.0253,91200.0
2014-03-26 13:50:00,27.2,27.25,27.15,27.25,1044400.0,23.0253,23.0677,22.983,23.0677,1044400.0
2014-03-26 14:00:00,27.25,27.27,27.2,27.26,51200.0,23.0677,23.0846,23.0253,23.0761,51200.0
2014-03-26 14:10:00,27.26,27.26,27.18,27.18,102000.0,23.0761,23.0761,23.0084,23.0084,102000.0
2014-03-26 14:20:00,27.18,27.27,27.18,27.27,112000.0,23.0084,23.0846,23.0084,23.0846,112000.0
2014-03-26 14:30:00,27.26,27.27,27.19,27.19,488400.0,23.0761,23.0846,23.0169,23.0169,488400.0
2014-03-26 14:40:00,27.19,27.27,27.19,27.26,37200.0,23.0169,23.0846,23.0169,23.0761,37200.0
2014-03-26 14:50:00,27.27,27.3,27.26,27.3,63200.0,23.0846,23.11,23.0761,23.11,63200.0
2014-03-26 15:00:00,27.3,27.31,27.25,27.25,99600.0,23.11,23.1184,23.0677,23.0677,99600.0
2014-03-26 15:10:00,27.25,27.26,27.2,27.22,100000.0,23.0677,23.0761,23.0253,23.0423,100000.0
2014-03-26 15:20:00,27.21,27.21,27.18,27.18,340000.0,23.0338,23.0338,23.0084,23.0084,340000.0
2014-03-26 15:30:00,27.19,27.22,27.18,27.19,295600.0,23.0169,23.0423,23.0084,23.0169,295600.0
2014-03-26 15:40:00,27.19,27.19,27.12,27.13,187600.0,23.0169,23.0169,22.9576,22.9661,187600.0
2014-03-26 15:50:00,27.12,27.13,27.08,27.08,186800.0,22.9576,22.9661,22.9237,22.9237,186800.0
2014-03-27 09:30:00,27.09,27.15,26.99,27.0,101600.0,22.9322,22.983,22.8476,22.856,101600.0
2014-03-27 09:40:00,26.99,27.0,26.92,26.97,200400.0,22.8476,22.856,22.7883,22.8306,200400.0
2014-03-27 09:50:00,26.97,27.08,26.96,27.07,98400.0,22.8306,22.9237,22.8222,22.9153,98400.0
2014-03-27 10:00:00,27.03,27.18,27.02,27.18,455200.0,22.8814,23.0084,22.873,23.0084,455200.0
2014-03-27 10:10:00,27.16,27.18,27.11,27.13,525200.0,22.9915,23.0084,22.9491,22.9661,525200.0
2014-03-27 10:20:00,27.16,27.22,27.14,27.18,917200.0,22.9915,23.0423,22.9745,23.0084,917200.0
2014-03-27 10:30:00,27.18,27.18,27.14,27.14,158800.0,23.0084,23.0084,22.9745,22.9745,158800.0
2014-03-27 10:40:00,27.13,27.14,27.09,27.13,77600.0,22.9661,22.9745,22.9322,22.9661,77600.0
2014-03-27 10:50:00,27.13,27.13,27.04,27.06,90400.0,22.9661,22.9661,22.8899,22.9068,90400.0
2014-03-27 11:00:00,27.06,27.07,26.97,26.98,52000.0,22.9068,22.9153,22.8306,22.8391,52000.0
2014-03-27 11:10:00,26.97,27.02,26.95,27.02,55600.0,22.8306,22.873,22.8137,22.873,55600.0
2014-03-27 11:20:00,27.02,27.05,26.99,26.99,484800.0,22.873,22.8984,22.8476,22.8476,484800.0
2014-03-27 11:30:00,26.99,26.99,26.91,26.93,97600.0,22.8476,22.8476,22.7798,22.7968,97600.0
2014-03-27 11:40:00,26.92,26.93,26.88,26.91,86000.0,22.7883,22.7968,22.7544,22.7798,86000.0
2014-03-27 11:50:00,26.91,26.97,26.87,26.96,99600.0,22.7798,22.8306,22.746,22.8222,99600.0
2014-03-27 12:00:00,26.96,26.97,26.9,26.9,92400.0,22.8222,22.8306,22.7714,22.7714,92400.0
2014-03-27 12:10:00,26.9,27.01,26.89,26.99,104800.0,22.7714,22.8645,22.7629,22.8476,104800.0
2014-03-27 12:20:00,26.98,27.03,26.97,27.03,50000.0,22.8391,22.8814,22.8306,22.8814,50000.0
2014-03-27 12:30:00,27.04,27.04,26.99,27.02,40800.0,22.8899,22.8899,22.8476,22.873,40800.0
2014-03-27 12:40:00,27.02,27.03,26.99,27.01,208400.0,22.873,22.8814,22.8476,22.8645,208400.0
2014-03-27 12:50:00,27.0,27.01,26.98,27.0,11200.0,22.856,22.8645,22.8391,22.856,11200.0
2014-03-27 13:00:00,27.0,27.09,27.0,27.08,50000.0,22.856,22.9322,22.856,22.9237,50000.0
2014-03-27 13:10:00,27.05,27.06,27.02,27.04,16000.0,22.8984,22.9068,22.873,22.8899,16000.0
2014-03-27 13:20:00,27.03,27.06,27.01,27.01,10800.0,22.8814,22.9068,22.8645,22.8645,10800.0
2014-03-27 13:30:00,27.03,27.04,26.98,26.99,136000.0,22.8814,22.8899,22.8391,22.8476,136000.0
2014-03-27 13:40:00,27.0,27.02,26.97,26.97,35200.0,22.856,22.873,22.8306,22.8306,35200.0
2014-03-27 13:50:00,26.98,27.0,26.97,26.99,29600.0,22.8391,22.856,22.8306,22.8476,29600.0
2014-03-27 14:00:00,27.0,27.0,26.92,26.95,41600.0,22.856,22.856,22.7883,22.8137,41600.0
2014-03-27 14:10:00,26.96,26.99,26.93,26.93,46000.0,22.8222,22.8476,22.7968,22.7968,46000.0
2014-03-27 14:20:00,26.95,27.02,26.95,27.01,94800.0,22.8137,22.873,22.8137,22.8645,94800.0
2014-03-27 14:30:00,27.02,27.03,26.93,26.95,73600.0,22.873,22.8814,22.7968,22.8137,73600.0
2014-03-27 14:40:00,26.95,26.97,26.94,26.97,31600.0,22.8137,22.8306,22.8052,22.8306,31600.0
2014-03-27 14:50:00,26.97,26.97,26.93,26.94,48400.0,22.8306,22.8306,22.7968,22.8052,48400.0
2014-03-27 15:00:00,26.93,26.93,26.89,26.9,18800.0,22.7968,22.7968,22.7629,22.7714,18800.0
2014-03-27 15:10:00,26.92,26.96,26.9,26.9,46800.0,22.7883,22.8222,22.7714,22.7714,46800.0
2014-03-27 15:20:00,26.91,26.97,26.9,26.96,36800.0,22.7798,22.8306,22.7714,22.8222,36800.0
2014-03-27 15:30:00,26.97,27.0,26.96,27.0,372000.0,22.8306,22.856,22.8222,22.856,372000.0
2014-03-27 15:40:00,27.0,27.01,26.97,26.97,227200.0,22.856,22.8645,22.8306,22.8306,227200.0
2014-03-27 15:50:00,26.97,27.01,26.97,27.0,360800.0,22.8306,22.8645,22.8306,22.856,360800.0
2014-03-28 09:30:00,27.05,27.16,27.01,27.15,562800.0,22.8984,22.9915,22.8645,22.983,562800.0
2014-03-28 09:40:00,27.15,27.21,27.14,27.18,136400.0,22.983,23.0338,22.9745,23.0084,136400.0
2014-03-28 09:50:00,27.2,27.22,27.14,27.2,122800.0,23.0253,23.0423,22.9745,23.0253,122800.0
2014-03-28 10:00:00,27.21,27.3,27.18,27.29,517200.0,23.0338,23.11,23.0084,23.1015,517200.0
2014-03-28 10:10:00,27.29,27.35,27.28,27.29,81600.0,23.1015,23.1523,23.0931,23.1015,81600.0
2014-03-28 10:20:00,27.29,27.31,27.27,27.29,44800.0,23.1015,23.1184,23.0846,23.1015,44800.0
2014-03-28 10:30:00,27.29,27.33,27.29,27.32,22400.0,23.1015,23.1354,23.1015,23.1269,22400.0
2014-03-28 10:40:00,27.32,27.35,27.31,27.34,23600.0,23.1269,23.1523,23.1184,23.1438,23600.0
2014-03-28 10:50:00,27.34,27.39,27.34,27.38,49200.0,23.1438,23.1862,23.1438,23.1777,49200.0
2014-03-28 11:00:00,27.38,27.41,27.37,27.38,108400.0,23.1777,23.2031,23.1692,23.1777,108400.0
2014-03-28 11:10:00,27.37,27.37,27.34,27.34,27600.0,23.1692,23.1692,23.1438,23.1438,27600.0
2014-03-28 11:20:00,27.35,27.36,27.32,27.32,49600.0,23.1523,23.1608,23.1269,23.1269,49600.0
2014-03-28 11:30:00,27.32,27.34,27.28,27.29,35200.0,23.1269,23.1438,23.0931,23.1015,35200.0
2014-03-28 11:40:00,27.28,27.3,27.24,27.25,38400.0,23.0931,23.11,23.0592,23.0677,38400.0
2014-03-28 11:50:00,27.26,27.29,27.26,27.28,51200.0,23.0761,23.1015,23.0761,23.0931,51200.0
2014-03-28 12:00:00,27.29,27.3,27.26,27.29,27200.0,23.1015,23.11,23.0761,23.1015,27200.0
2014-03-28 12:10:00,27.29,27.3,27.27,27.28,20400.0,23.1015,23.11,23.0846,23.0931,20400.0
2014-03-28 12:20:00,27.27,27.28,27.24,27.25,11600.0,23.0846,23.0931,23.0592,23.0677,11600.0
2014-03-28 12:30:00,27.24,27.28,27.24,27.25,28800.0,23.0592,23.0931,23.0592,23.0677,28800.0
2014-03-28 12:40:00,27.26,27.27,27.25,27.26,36800.0,23.0761,23.0846,23.0677,23.0761,36800.0
2014-03-28 12:50:00,27.25,27.25,27.22,27.23,16400.0,23.0677,23.0677,23.0423,23.0507,16400.0
2014-03-28 13:00:00,27.24,27.24,27.19,27.2,34400.0,23.0592,23.0592,23.0169,23.0253,34400.0
2014-03-28 13:10:00,27.2,27.2,27.14,27.16,41200.0,23.0253,23.0253,22.9745,22.9915,41200.0
2014-03-28 13:20:00,27.16,27.19,27.15,27.18,42000.0,22.9915,23.0169,22.983,23.0084,42000.0
2014-03-28 13:30:00,27.19,27.2,27.17,27.19,39200.0,23.0169,23.0253,22.9999,23.0169,39200.0
2014-03-28 13:40:00,27.19,27.2,27.17,27.17,31600.0,23.0169,23.0253,22.9999,22.9999,31600.0
2014-03-28 13:50:00,27.17,27.19,27.11,27.14,182000.0,22.9999,23.0169,22.9491,22.9745,182000.0
2014-03-28 14:00:00,27.14,27.15,27.06,27.06,61600.0,22.9745,22.983,22.9068,22.9068,61600.0
2014-03-28 14:10:00,27.06,27.07,27.0,27.0,31600.0,22.9068,22.9153,22.856,22.856,31600.0
2014-03-28 14:20:00,27.01,27.1,27.0,27.09,343600.0,22.8645,22.9407,22.856,22.9322,343600.0
2014-03-28 14:30:00,27.09,27.1,27.06,27.06,273600.0,22.9322,22.9407,22.9068,22.9068,273600.0
2014-03-28 14:40:00,27.06,27.08,27.02,27.05,62000.0,22.9068,22.9237,22.873,22.8984,62000.0
2014-03-28 14:50:00,27.09,27.1,27.07,27.07,68800.0,22.9322,22.9407,22.9153,22.9153,68800.0
2014-03-28 15:00:00,27.07,27.09,27.04,27.06,38400.0,22.9153,22.9322,22.8899,22.9068,38400.0
2014-03-28 15:10:00,27.05,27.06,26.99,27.04,125200.0,22.8984,22.9068,22.8476,22.8899,125200.0
2014-03-28 15:20:00,27.04,27.06,27.02,27.02,169200.0,22.8899,22.9068,22.873,22.873,169200.0
2014-03-28 15:30:00,27.03,27.06,27.01,27.03,135600.0,22.8814,22.9068,22.8645,22.8814,135600.0
2014-03-28 15:40:00,27.03,27.05,27.01,27.02,290000.0,22.8814,22.8984,22.8645,22.873,290000.0
2014-03-28 15:50:00,27.02,27.07,27.01,27.06,158400.0,22.873,22.9153,22.8645,22.9068,158400.0
2014-03-31 09:30:00,27.22,27.24,27.16,27.24,306800.0,23.0423,23.0592,22.9915,23.0592,306800.0
2014-03-31 09:40:00,27.23,27.23,27.12,27.16,375600.0,23.0507,23.0507,22.9576,22.9915,375600.0
2014-03-31 09:50:00,27.16,27.27,27.16,27.24,76800.0,22.9915,23.0846,22.9915,23.0592,76800.0
2014-03-31 10:00:00,27.26,27.33,27.26,27.28,219600.0,23.0761,23.1354,23.0761,23.0931,219600.0
2014-03-31 10:10:00,27.29,27.31,27.25,27.28,462400.0,23.1015,23.1184,23.0677,23.0931,462400.0
2014-03-31 10:20:00,27.26,27.35,27.26,27.34,14400.0,23.0761,23.1523,23.0761,23.1438,14400.0
2014-03-31 10:30:00,27.35,27.36,27.33,27.33,19200.0,23.1523,23.1608,23.1354,23.1354,19200.0
2014-03-31 10:40:00,27.39,27.42,27.38,27.39,35200.0,23.1862,23.2116,23.1777,23.1862,35200.0
2014-03-31 10:50:00,27.4,27.42,27.39,27.41,80800.0,23.1946,23.2116,23.1862,23.2031,80800.0
2014-03-31 11:00:00,27.41,27.42,27.39,27.41,40800.0,23.2031,23.2116,23.1862,23.2031,40800.0
2014-03-31 11:10:00,27.41,27.41,27.39,27.39,62000.0,23.2031,23.2031,23.1862,23.1862,62000.0
2014-03-31 11:20:00,27.39,27.39,27.32,27.33,114400.0,23.1862,23.1862,23.1269,23.1354,114400.0
2014-03-31 11:30:00,27.33,27.34,27.29,27.29,94000.0,23.1354,23.1438,23.1015,23.1015,94000.0
2014-03-31 11:40:00,27.32,27.38,27.31,27.37,42000.0,23.1269,23.1777,23.1184,23.1692,42000.0
2014-03-31 11:50:00,27.37,27.42,27.37,27.41,427600.0,23.1692,23.2116,23.1692,23.2031,427600.0
2014-03-31 12:00:00,27.41,27.51,27.41,27.51,20000.0,23.2031,23.2877,23.2031,23.2877,20000.0
2014-03-31 12:10:00,27.51,27.55,27.5,27.54,104400.0,23.2877,23.3216,23.2793,23.3131,104400.0
2014-03-31 12:20:00,27.56,27.58,27.54,27.56,28000.0,23.3301,23.347,23.3131,23.3301,28000.0
2014-03-31 12:30:00,27.57,27.57,27.55,27.55,15200.0,23.3385,23.3385,23.3216,23.3216,15200.0
2014-03-31 12:40:00,27.54,27.55,27.53,27.55,15200.0,23.3131,23.3216,23.3047,23.3216,15200.0
2014-03-31 12:50:00,27.57,27.57,27.56,27.57,10800.0,23.3385,23.3385,23.3301,23.3385,10800.0
2014-03-31 13:00:00,27.56,27.58,27.54,27.56,18800.0,23.3301,23.347,23.3131,23.3301,18800.0
2014-03-31 13:10:00,27.56,27.57,27.54,27.56,33200.0,23.3301,23.3385,23.3131,23.3301,33200.0
2014-03-31 13:20:00,27.57,27.58,27.55,27.58,12800.0,23.3385,23.347,23.3216,23.347,12800.0
2014-03-31 13:30:00,27.58,27.58,27.55,27.56,20800.0,23.347,23.347,23.3216,23.3301,20800.0
2014-03-31 13:40:00,27.55,27.57,27.54,27.56,26800.0,23.3216,23.3385,23.3131,23.3301,26800.0
2014-03-31 13:50:00,27.55,27.55,27.49,27.5,45600.0,23.3216,23.3216,23.2708,23.2793,45600.0
2014-03-31 14:00:00,27.51,27.54,27.5,27.53,45600.0,23.2877,23.3131,23.2793,23.3047,45600.0
2014-03-31 14:10:00,27.53,27.55,27.52,27.54,36800.0,23.3047,23.3216,23.2962,23.3131,36800.0
2014-03-31 14:20:00,27.54,27.54,27.5,27.52,22400.0,23.3131,23.3131,23.2793,23.2962,22400.0
2014-03-31 14:30:00,27.51,27.52,27.5,27.52,15600.0,23.2877,23.2962,23.2793,23.2962,15600.0
2014-03-31 14:40:00,27.53,27.55,27.53,27.54,4400.0,23.3047,23.3216,23.3047,23.3131,4400.0
2014-03-31 14:50:00,27.54,27.56,27.54,27.54,23200.0,23.3131,23.3301,23.3131,23.3131,23200.0
2014-03-31 15:00:00,27.53,27.53,27.51,27.52,24800.0,23.3047,23.3047,23.2877,23.2962,24800.0
2014-03-31 15:10:00,27.53,27.55,27.52,27.55,21600.0,23.3047,23.3216,23.2962,23.3216,21600.0
2014-03-31 15:20:00,27.55,27.59,27.55,27.59,42000.0,23.3216,23.3555,23.3216,23.3555,42000.0
2014-03-31 15:30:00,27.58,27.6,27.57,27.58,109600.0,23.347,23.3639,23.3385,23.347,109600.0
2014-03-31 15:40:00,27.57,27.57,27.52,27.52,172000.0,23.3385,23.3385,23.2962,23.2962,172000.0
2014-03-31 15:50:00,27.52,27.59,27.52,27.54,897200.0,23.2962,23.3555,23.2962,23.3131,897200.0
2014-04-01 09:30:00,27.55,27.65,27.54,27.64,524400.0,23.3216,23.4063,23.3131,23.3978,524400.0
2014-04-01 09:40:00,27.65,27.72,27.63,27.71,166000.0,23.4063,23.4655,23.3893,23.4571,166000.0
2014-04-01 09:50:00,27.71,27.71,27.64,27.66,427600.0,23.4571,23.4571,23.3978,23.4147,427600.0
2014-04-01 10:00:00,27.66,27.75,27.65,27.74,896400.0,23.4147,23.4909,23.4063,23.4824,896400.0
2014-04-01 10:10:00,27.74,27.76,27.7,27.74,234400.0,23.4824,23.4994,23.4486,23.4824,234400.0
2014-04-01 10:20:00,27.75,27.79,27.73,27.78,536000.0,23.4909,23.5248,23.474,23.5163,536000.0
2014-04-01 10:30:00,27.78,27.8,27.76,27.76,129200.0,23.5163,23.5332,23.4994,23.4994,129200.0
2014-04-01 10:40:00,27.76,27.78,27.72,27.72,145600.0,23.4994,23.5163,23.4655,23.4655,145600.0
2014-04-01 10:50:00,27.72,27.72,27.67,27.71,43600.0,23.4655,23.4655,23.4232,23.4571,43600.0
2014-04-01 11:00:00,27.7,27.71,27.68,27.7,66400.0,23.4486,23.4571,23.4317,23.4486,66400.0
2014-04-01 11:10:00,27.7,27.71,27.66,27.67,58000.0,23.4486,23.4571,23.4147,23.4232,58000.0
2014-04-01 11:20:00,27.67,27.68,27.64,27.67,40800.0,23.4232,23.4317,23.3978,23.4232,40800.0
2014-04-01 11:30:00,27.67,27.7,27.65,27.69,74400.0,23.4232,23.4486,23.4063,23.4401,74400.0
2014-04-01 11:40:00,27.69,27.7,27.67,27.69,142400.0,23.4401,23.4486,23.4232,23.4401,142400.0
2014-04-01 11:50:00,27.68,27.69,27.65,27.65,87600.0,23.4317,23.4401,23.4063,23.4063,87600.0
2014-04-01 12:00:00,27.65,27.66,27.63,27.65,46400.0,23.4063,23.4147,23.3893,23.4063,46400.0
2014-04-01 12:10:00,27.65,27.66,27.62,27.66,258400.0,23.4063,23.4147,23.3809,23.4147,258400.0
2014-04-01 12:20:00,27.66,27.66,27.65,27.66,69200.0,23.4147,23.4147,23.4063,23.4147,69200.0
2014-04-01 12:30:00,27.66,27.66,27.64,27.66,44400.0,23.4147,23.4147,23.3978,23.4147,44400.0
2014-04-01 12:40:00,27.66,27.68,27.65,27.68,67600.0,23.4147,23.4317,23.4063,23.4317,67600.0
2014-04-01 12:50:00,27.67,27.67,27.66,27.66,54000.0,23.4232,23.4232,23.4147,23.4147,54000.0
2014-04-01 13:00:00,27.66,27.66,27.63,27.63,75200.0,23.4147,23.4147,23.3893,23.3893,75200.0
2014-04-01 13:10:00,27.64,27.65,27.63,27.64,94000.0,23.3978,23.4063,23.3893,23.3978,94000.0
2014-04-01 13:20:00,27.64,27.66,27.63,27.65,33600.0,23.3978,23.4147,23.3893,23.4063,33600.0
2014-04-01 13:30:00,27.64,27.65,27.62,27.63,32400.0,23.3978,23.4063,23.3809,23.3893,32400.0
2014-04-01 13:40:00,27.65,27.67,27.64,27.66,51200.0,23.4063,23.4232,23.3978,23.4147,51200.0
2014-04-01 13:50:00,27.66,27.68,27.65,27.68,62000.0,23.4147,23.4317,23.4063,23.4317,62000.0
2014-04-01 14:00:00,27.68,27.72,27.67,27.72,106400.0,23.4317,23.4655,23.4232,23.4655,106400.0
2014-04-01 14:10:00,27.72,27.74,27.71,27.73,484400.0,23.4655,23.4824,23.4571,23.474,484400.0
2014-04-01 14:20:00,27.72,27.75,27.72,27.75,87600.0,23.4655,23.4909,23.4655,23.4909,87600.0
2014-04-01 14:30:00,27.75,27.76,27.74,27.76,199200.0,23.4909,23.4994,23.4824,23.4994,199200.0
2014-04-01 14:40:00,27.76,27.78,27.75,27.78,126000.0,23.4994,23.5163,23.4909,23.5163,126000.0
2014-04-01 14:50:00,27.78,27.8,27.77,27.8,98800.0,23.5163,23.5332,23.5078,23.5332,98800.0
2014-04-01 15:00:00,27.8,27.8,27.78,27.79,92000.0,23.5332,23.5332,23.5163,23.5248,92000.0
2014-04-01 15:10:00,27.79,27.83,27.79,27.82,77200.0,23.5248,23.5586,23.5248,23.5502,77200.0
2014-04-01 15:20:00,27.83,27.84,27.82,27.84,75600.0,23.5586,23.5671,23.5502,23.5671,75600.0
2014-04-01 15:30:00,27.85,27.85,27.82,27.83,89600.0,23.5756,23.5756,23.5502,23.5586,89600.0
2014-04-01 15:40:00,27.83,27.88,27.83,27.88,54400.0,23.5586,23.601,23.5586,23.601,54400.0
2014-04-01 15:50:00,27.88,27.88,27.84,27.87,424000.0,23.601,23.601,23.5671,23.5925,424000.0
2014-04-02 09:30:00,27.96,27.96,27.83,27.85,104000.0,23.6687,23.6687,23.5586,23.5756,104000.0
2014-04-02 09:40:00,27.85,27.91,27.85,27.9,464400.0,23.5756,23.6264,23.5756,23.6179,464400.0
2014-04-02 09:50:00,27.88,27.9,27.83,27.84,39200.0,23.601,23.6179,23.5586,23.5671,39200.0
2014-04-02 10:00:00,27.84,27.92,27.83,27.92,27200.0,23.5671,23.6348,23.5586,23.6348,27200.0
2014-04-02 10:10:00,27.91,27.91,27.86,27.86,205200.0,23.6264,23.6264,23.584,23.584,205200.0
2014-04-02 10:20:00,27.88,27.93,27.88,27.92,409200.0,23.601,23.6433,23.601,23.6348,409200.0
2014-04-02 10:30:00,27.92,27.94,27.91,27.91,147200.0,23.6348,23.6518,23.6264,23.6264,147200.0
2014-04-02 10:40:00,27.92,27.95,27.92,27.93,47200.0,23.6348,23.6602,23.6348,23.6433,47200.0
2014-04-02 10:50:00,27.92,27.95,27.92,27.94,38800.0,23.6348,23.6602,23.6348,23.6518,38800.0
2014-04-02 11:00:00,27.95,27.97,27.93,27.93,78000.0,23.6602,23.6771,23.6433,23.6433,78000.0
2014-04-02 11:10:00,27.94,27.95,27.88,27.91,33200.0,23.6518,23.6602,23.601,23.6264,33200.0
2014-04-02 11:20:00,27.92,27.95,27.92,27.93,222800.0,23.6348,23.6602,23.6348,23.6433,222800.0
2014-04-02 11:30:00,27.91,27.93,27.88,27.9,123600.0,23.6264,23.6433,23.601,23.6179,123600.0
2014-04-02 11:40:00,27.91,27.93,27.89,27.92,39600.0,23.6264,23.6433,23.6094,23.6348,39600.0
2014-04-02 11:50:00,27.92,27.97,27.92,27.96,28400.0,23.6348,23.6771,23.6348,23.6687,28400.0
2014-04-02 12:00:00,27.97,27.97,27.93,27.93,56000.0,23.6771,23.6771,23.6433,23.6433,56000.0
2014-04-02 12:10:00,27.93,27.96,27.93,27.95,10800.0,23.6433,23.6687,23.6433,23.6602,10800.0
2014-04-02 12:20:00,27.95,27.97,27.94,27.95,25200.0,23.6602,23.6771,23.6518,23.6602,25200.0
2014-04-02 12:30:00,27.94,27.96,27.94,27.96,3200.0,23.6518,23.6687,23.6518,23.6687,3200.0
2014-04-02 12:40:00,27.96,27.97,27.96,27.96,4400.0,23.6687,23.6771,23.6687,23.6687,4400.0
2014-04-02 12:50:00,27.95,27.97,27.95,27.97,13600.0,23.6602,23.6771,23.6602,23.6771,13600.0
2014-04-02 13:00:00,27.96,27.96,27.94,27.94,2400.0,23.6687,23.6687,23.6518,23.6518,2400.0
2014-04-02 13:10:00,27.94,27.96,27.94,27.95,10000.0,23.6518,23.6687,23.6518,23.6602,10000.0
2014-04-02 13:20:00,27.94,27.94,27.91,27.94,19200.0,23.6518,23.6518,23.6264,23.6518,19200.0
2014-04-02 13:30:00,27.95,27.96,27.94,27.96,12000.0,23.6602,23.6687,23.6518,23.6687,12000.0
2014-04-02 13:40:00,27.91,27.93,27.9,27.91,7200.0,23.6264,23.6433,23.6179,23.6264,7200.0
2014-04-02 13:50:00,27.91,27.93,27.91,27.93,15200.0,23.6264,23.6433,23.6264,23.6433,15200.0
2014-04-02 14:00:00,27.95,27.95,27.93,27.93,10400.0,23.6602,23.6602,23.6433,23.6433,10400.0
2014-04-02 14:10:00,27.93,27.96,27.93,27.96,44400.0,23.6433,23.6687,23.6433,23.6687,44400.0
2014-04-02 14:20:00,27.96,27.96,27.93,27.94,45200.0,23.6687,23.6687,23.6433,23.6518,45200.0
2014-04-02 14:30:00,27.93,27.96,27.93,27.96,24000.0,23.6433,23.6687,23.6433,23.6687,24000.0
2014-04-02 14:40:00,27.95,27.96,27.93,27.94,16400.0,23.6602,23.6687,23.6433,23.6518,16400.0
2014-04-02 14:50:00,27.94,27.97,27.94,27.97,59600.0,23.6518,23.6771,23.6518,23.6771,59600.0
2014-04-02 15:00:00,27.97,27.97,27.96,27.97,16400.0,23.6771,23.6771,23.6687,23.6771,16400.0
2014-04-02 15:10:00,27.96,27.98,27.95,27.98,21200.0,23.6687,23.6856,23.6602,23.6856,21200.0
2014-04-02 15:20:00,27.98,28.01,27.97,28.01,22400.0,23.6856,23.711,23.6771,23.711,22400.0
2014-04-02 15:30:00,28.02,28.02,27.99,28.0,10000.0,23.7195,23.7195,23.6941,23.7025,10000.0
2014-04-02 15:40:00,28.0,28.03,27.99,28.02,139600.0,23.7025,23.7279,23.6941,23.7195,139600.0
2014-04-02 15:50:00,28.02,28.02,27.99,28.01,136800.0,23.7195,23.7195,23.6941,23.711,136800.0
2014-04-03 09:30:00,28.01,28.03,27.96,27.98,48800.0,23.711,23.7279,23.6687,23.6856,48800.0
2014-04-03 09:40:00,27.97,28.01,27.97,27.98,28800.0,23.6771,23.711,23.6771,23.6856,28800.0
2014-04-03 09:50:00,27.98,28.0,27.97,27.99,22400.0,23.6856,23.7025,23.6771,23.6941,22400.0
2014-04-03 10:00:00,28.0,28.02,27.97,27.97,30800.0,23.7025,23.7195,23.6771,23.6771,30800.0
2014-04-03 10:10:00,27.97,27.98,27.95,27.96,28400.0,23.6771,23.6856,23.6602,23.6687,28400.0
2014-04-03 10:20:00,27.96,27.98,27.93,27.93,28800.0,23.6687,23.6856,23.6433,23.6433,28800.0
2014-04-03 10:30:00,27.9,27.91,27.82,27.82,64400.0,23.6179,23.6264,23.5502,23.5502,64400.0
2014-04-03 10:40:00,27.81,27.86,27.81,27.83,48400.0,23.5417,23.584,23.5417,23.5586,48400.0
2014-04-03 10:50:00,27.84,27.87,27.82,27.86,18400.0,23.5671,23.5925,23.5502,23.584,18400.0
2014-04-03 11:00:00,27.85,27.86,27.83,27.86,46800.0,23.5756,23.584,23.5586,23.584,46800.0
2014-04-03 11:10:00,27.86,27.86,27.83,27.83,9200.0,23.584,23.584,23.5586,23.5586,9200.0
2014-04-03 11:20:00,27.83,27.83,27.8,27.8,7200.0,23.5586,23.5586,23.5332,23.5332,7200.0
2014-04-03 11:30:00,27.79,27.83,27.78,27.83,28800.0,23.5248,23.5586,23.5163,23.5586,28800.0
2014-04-03 11:40:00,27.84,27.85,27.81,27.82,39200.0,23.5671,23.5756,23.5417,23.5502,39200.0
2014-04-03 11:50:00,27.83,27.84,27.82,27.83,22400.0,23.5586,23.5671,23.5502,23.5586,22400.0
2014-04-03 12:00:00,27.83,27.88,27.83,27.87,43600.0,23.5586,23.601,23.5586,23.5925,43600.0
2014-04-03 12:10:00,27.88,27.88,27.82,27.82,49600.0,23.601,23.601,23.5502,23.5502,49600.0
2014-04-03 12:20:00,27.82,27.84,27.82,27.84,29600.0,23.5502,23.5671,23.5502,23.5671,29600.0
2014-04-03 12:30:00,27.82,27.82,27.74,27.74,32800.0,23.5502,23.5502,23.4824,23.4824,32800.0
2014-04-03 12:40:00,27.75,27.79,27.75,27.76,71600.0,23.4909,23.5248,23.4909,23.4994,71600.0
2014-04-03 12:50:00,27.76,27.81,27.76,27.79,20400.0,23.4994,23.5417,23.4994,23.5248,20400.0
2014-04-03 13:00:00,27.78,27.82,27.78,27.78,8800.0,23.5163,23.5502,23.5163,23.5163,8800.0
2014-04-03 13:10:00,27.78,27.82,27.78,27.82,24800.0,23.5163,23.5502,23.5163,23.5502,24800.0
2014-04-03 13:20:00,27.83,27.86,27.81,27.86,13200.0,23.5586,23.584,23.5417,23.584,13200.0
2014-04-03 13:30:00,27.85,27.85,27.82,27.83,25200.0,23.5756,23.5756,23.5502,23.5586,25200.0
2014-04-03 13:40:00,27.83,27.85,27.82,27.82,9200.0,23.5586,23.5756,23.5502,23.5502,9200.0
2014-04-03 13:50:00,27.83,27.83,27.79,27.8,14800.0,23.5586,23.5586,23.5248,23.5332,14800.0
2014-04-03 14:00:00,27.8,27.8,27.78,27.8,10000.0,23.5332,23.5332,23.5163,23.5332,10000.0
2014-04-03 14:10:00,27.81,27.82,27.79,27.79,27600.0,23.5417,23.5502,23.5248,23.5248,27600.0
2014-04-03 14:20:00,27.79,27.8,27.77,27.78,14800.0,23.5248,23.5332,23.5078,23.5163,14800.0
2014-04-03 14:30:00,27.77,27.77,27.7,27.7,22800.0,23.5078,23.5078,23.4486,23.4486,22800.0
2014-04-03 14:40:00,27.7,27.76,27.7,27.75,32400.0,23.4486,23.4994,23.4486,23.4909,32400.0
2014-04-03 14:50:00,27.75,27.79,27.74,27.79,24000.0,23.4909,23.5248,23.4824,23.5248,24000.0
2014-04-03 15:00:00,27.79,27.79,27.74,27.74,24000.0,23.5248,23.5248,23.4824,23.4824,24000.0
2014-04-03 15:10:00,27.75,27.78,27.75,27.77,17200.0,23.4909,23.5163,23.4909,23.5078,17200.0
2014-04-03 15:20:00,27.78,27.82,27.76,27.82,79200.0,23.5163,23.5502,23.4994,23.5502,79200.0
2014-04-03 15:30:00,27.83,27.85,27.81,27.85,81600.0,23.5586,23.5756,23.5417,23.5756,81600.0
2014-04-03 15:40:00,27.85,27.87,27.84,27.86,70400.0,23.5756,23.5925,23.5671,23.584,70400.0
2014-04-03 15:50:00,27.86,27.87,27.8,27.81,152800.0,23.584,23.5925,23.5332,23.5417,152800.0
2014-04-04 09:30:00,27.98,28.02,27.91,27.95,102400.0,23.6856,23.7195,23.6264,23.6602,102400.0
2014-04-04 09:40:00,27.94,27.94,27.83,27.83,72400.0,23.6518,23.6518,23.5586,23.5586,72400.0
2014-04-04 09:50:00,27.84,27.89,27.8,27.87,38400.0,23.5671,23.6094,23.5332,23.5925,38400.0
2014-04-04 10:00:00,27.85,27.97,27.85,27.95,37600.0,23.5756,23.6771,23.5756,23.6602,37600.0
2014-04-04 10:10:00,27.96,27.97,27.92,27.93,22000.0,23.6687,23.6771,23.6348,23.6433,22000.0
2014-04-04 10:20:00,27.92,27.93,27.87,27.9,12800.0,23.6348,23.6433,23.5925,23.6179,12800.0
2014-04-04 10:30:00,27.93,27.97,27.92,27.94,62800.0,23.6433,23.6771,23.6348,23.6518,62800.0
2014-04-04 10:40:00,27.93,27.93,27.89,27.9,18400.0,23.6433,23.6433,23.6094,23.6179,18400.0
2014-04-04 10:50:00,27.91,27.91,27.85,27.85,13200.0,23.6264,23.6264,23.5756,23.5756,13200.0
2014-04-04 11:00:00,27.85,27.86,27.68,27.68,52800.0,23.5756,23.584,23.4317,23.4317,52800.0
2014-04-04 11:10:00,27.67,27.71,27.66,27.66,201200.0,23.4232,23.4571,23.4147,23.4147,201200.0
2014-04-04 11:20:00,27.66,27.69,27.59,27.6,30800.0,23.4147,23.4401,23.3555,23.3639,30800.0
2014-04-04 11:30:00,27.6,27.66,27.56,27.58,95600.0,23.3639,23.4147,23.3301,23.347,95600.0
2014-04-04 11:40:00,27.56,27.57,27.36,27.36,68800.0,23.3301,23.3385,23.1608,23.1608,68800.0
2014-04-04 11:50:00,27.37,27.44,27.36,27.43,28400.0,23.1692,23.2285,23.1608,23.22,28400.0
2014-04-04 12:00:00,27.42,27.42,27.22,27.24,102400.0,23.2116,23.2116,23.0423,23.0592,102400.0
2014-04-04 12:10:00,27.24,27.3,27.21,27.3,28800.0,23.0592,23.11,23.0338,23.11,28800.0
2014-04-04 12:20:00,27.28,27.35,27.28,27.32,21600.0,23.0931,23.1523,23.0931,23.1269,21600.0
2014-04-04 12:30:00,27.34,27.39,27.31,27.31,22800.0,23.1438,23.1862,23.1184,23.1184,22800.0
2014-04-04 12:40:00,27.33,27.33,27.3,27.31,24400.0,23.1354,23.1354,23.11,23.1184,24400.0
2014-04-04 12:50:00,27.31,27.31,27.24,27.26,20800.0,23.1184,23.1184,23.0592,23.0761,20800.0
2014-04-04 13:00:00,27.24,27.29,27.18,27.29,59600.0,23.0592,23.1015,23.0084,23.1015,59600.0
2014-04-04 13:10:00,27.29,27.36,27.26,27.35,58800.0,23.1015,23.1608,23.0761,23.1523,58800.0
2014-04-04 13:20:00,27.34,27.34,27.23,27.25,60800.0,23.1438,23.1438,23.0507,23.0677,60800.0
2014-04-04 13:30:00,27.24,27.29,27.2,27.28,50400.0,23.0592,23.1015,23.0253,23.0931,50400.0
2014-04-04 13:40:00,27.28,27.29,27.21,27.27,64800.0,23.0931,23.1015,23.0338,23.0846,64800.0
2014-04-04 13:50:00,27.27,27.31,27.24,27.25,21200.0,23.0846,23.1184,23.0592,23.0677,21200.0
2014-04-04 14:00:00,27.25,27.26,27.16,27.19,132000.0,23.0677,23.0761,22.9915,23.0169,132000.0
2014-04-04 14:10:00,27.19,27.29,27.18,27.25,33200.0,23.0169,23.1015,23.0084,23.0677,33200.0
2014-04-04 14:20:00,27.25,27.28,27.21,27.21,29200.0,23.0677,23.0931,23.0338,23.0338,29200.0
2014-04-04 14:30:00,27.2,27.24,27.17,27.18,53200.0,23.0253,23.0592,22.9999,23.0084,53200.0
2014-04-04 14:40:00,27.17,27.21,27.15,27.18,27200.0,22.9999,23.0338,22.983,23.0084,27200.0
2014-04-04 14:50:00,27.21,27.25,27.2,27.25,41200.0,23.0338,23.0677,23.0253,23.0677,41200.0
2014-04-04 15:00:00,27.24,27.24,27.2,27.22,29200.0,23.0592,23.0592,23.0253,23.0423,29200.0
2014-04-04 15:10:00,27.22,27.31,27.22,27.31,63200.0,23.0423,23.1184,23.0423,23.1184,63200.0
2014-04-04 15:20:00,27.3,27.33,27.29,27.33,36000.0,23.11,23.1354,23.1015,23.1354,36000.0
2014-04-04 15:30:00,27.33,27.33,27.25,27.26,378800.0,23.1354,23.1354,23.0677,23.0761,378800.0
2014-04-04 15:40:00,27.27,27.28,27.23,27.28,247200.0,23.0846,23.0931,23.0507,23.0931,247200.0
2014-04-04 15:50:00,27.27,27.3,27.23,27.24,243600.0,23.0846,23.11,23.0507,23.0592,243600.0
2014-04-07 09:30:00,27.18,27.18,26.99,27.0,159600.0,23.0084,23.0084,22.8476,22.856,159600.0
2014-04-07 09:40:00,27.0,27.04,26.93,27.0,241600.0,22.856,22.8899,22.7968,22.856,241600.0
2014-04-07 09:50:00,27.0,27.16,27.0,27.16,166400.0,22.856,22.9915,22.856,22.9915,166400.0
2014-04-07 10:00:00,27.15,27.15,27.03,27.06,108800.0,22.983,22.983,22.8814,22.9068,108800.0
2014-04-07 10:10:00,27.1,27.18,27.06,27.12,147600.0,22.9407,23.0084,22.9068,22.9576,147600.0
2014-04-07 10:20:00,27.12,27.14,27.06,27.12,89600.0,22.9576,22.9745,22.9068,22.9576,89600.0
2014-04-07 10:30:00,27.11,27.13,27.06,27.06,42400.0,22.9491,22.9661,22.9068,22.9068,42400.0
2014-04-07 10:40:00,27.08,27.08,26.99,26.99,73200.0,22.9237,22.9237,22.8476,22.8476,73200.0
2014-04-07 10:50:00,26.99,27.01,26.97,27.0,33600.0,22.8476,22.8645,22.8306,22.856,33600.0
2014-04-07 11:00:00,27.0,27.04,26.97,27.0,73600.0,22.856,22.8899,22.8306,22.856,73600.0
2014-04-07 11:10:00,27.0,27.0,26.94,26.96,100800.0,22.856,22.856,22.8052,22.8222,100800.0
2014-04-07 11:20:00,26.96,26.96,26.89,26.9,55600.0,22.8222,22.8222,22.7629,22.7714,55600.0
2014-04-07 11:30:00,26.91,26.97,26.9,26.94,40800.0,22.7798,22.8306,22.7714,22.8052,40800.0
2014-04-07 11:40:00,26.93,26.93,26.89,26.89,70000.0,22.7968,22.7968,22.7629,22.7629,70000.0
2014-04-07 11:50:00,26.9,26.9,26.83,26.84,64000.0,22.7714,22.7714,22.7121,22.7206,64000.0
2014-04-07 12:00:00,26.84,26.88,26.84,26.85,41200.0,22.7206,22.7544,22.7206,22.729,41200.0
2014-04-07 12:10:00,26.85,26.86,26.79,26.79,77600.0,22.729,22.7375,22.6783,22.6783,77600.0
2014-04-07 12:20:00,26.8,26.86,26.8,26.85,70000.0,22.6867,22.7375,22.6867,22.729,70000.0
2014-04-07 12:30:00,26.83,26.9,26.82,26.9,24000.0,22.7121,22.7714,22.7037,22.7714,24000.0
2014-04-07 12:40:00,26.91,26.93,26.89,26.89,102800.0,22.7798,22.7968,22.7629,22.7629,102800.0
2014-04-07 12:50:00,26.9,26.94,26.9,26.93,103200.0,22.7714,22.8052,22.7714,22.7968,103200.0
2014-04-07 13:00:00,26.92,26.92,26.84,26.85,101600.0,22.7883,22.7883,22.7206,22.729,101600.0
2014-04-07 13:10:00,26.83,26.86,26.83,26.84,25600.0,22.7121,22.7375,22.7121,22.7206,25600.0
2014-04-07 13:20:00,26.83,26.91,26.83,26.84,30800.0,22.7121,22.7798,22.7121,22.7206,30800.0
2014-04-07 13:30:00,26.84,26.85,26.79,26.81,49600.0,22.7206,22.729,22.6783,22.6952,49600.0
2014-04-07 13:40:00,26.8,26.82,26.78,26.79,55600.0,22.6867,22.7037,22.6698,22.6783,55600.0
2014-04-07 13:50:00,26.81,26.82,26.78,26.81,28400.0,22.6952,22.7037,22.6698,22.6952,28400.0
2014-04-07 14:00:00,26.81,26.83,26.79,26.82,20000.0,22.6952,22.7121,22.6783,22.7037,20000.0
2014-04-07 14:10:00,26.81,26.82,26.77,26.81,28800.0,22.6952,22.7037,22.6613,22.6952,28800.0
2014-04-07 14:20:00,26.79,26.79,26.75,26.79,33600.0,22.6783,22.6783,22.6444,22.6783,33600.0
2014-04-07 14:30:00,26.78,26.8,26.75,26.8,64800.0,22.6698,22.6867,22.6444,22.6867,64800.0
2014-04-07 14:40:00,26.81,26.89,26.81,26.89,63600.0,22.6952,22.7629,22.6952,22.7629,63600.0
2014-04-07 14:50:00,26.89,26.93,26.88,26.91,37200.0,22.7629,22.7968,22.7544,22.7798,37200.0
2014-04-07 15:00:00,26.9,26.93,26.89,26.91,52000.0,22.7714,22.7968,22.7629,22.7798,52000.0
2014-04-07 15:10:00,26.92,27.0,26.9,26.98,164400.0,22.7883,22.856,22.7714,22.8391,164400.0
2014-04-07 15:20:00,26.98,27.0,26.94,27.0,62000.0,22.8391,22.856,22.8052,22.856,62000.0
2014-04-07 15:30:00,27.0,27.0,26.92,26.93,72400.0,22.856,22.856,22.7883,22.7968,72400.0
2014-04-07 15:40:00,26.93,26.93,26.88,26.9,42000.0,22.7968,22.7968,22.7544,22.7714,42000.0
2014-04-07 15:50:00,26.89,26.9,26.85,26.88,181600.0,22.7629,22.7714,22.729,22.7544,181600.0
2014-04-08 09:30:00,26.91,27.05,26.86,27.04,91200.0,22.7798,22.8984,22.7375,22.8899,91200.0
2014-04-08 09:40:00,27.04,27.1,27.0,27.0,97200.0,22.8899,22.9407,22.856,22.856,97200.0
2014-04-08 09:50:00,26.96,27.01,26.89,26.89,38400.0,22.8222,22.8645,22.7629,22.7629,38400.0
2014-04-08 10:00:00,26.91,26.98,26.91,26.98,135200.0,22.7798,22.8391,22.7798,22.8391,135200.0
2014-04-08 10:10:00,26.97,26.97,26.91,26.91,87600.0,22.8306,22.8306,22.7798,22.7798,87600.0
2014-04-08 10:20:00,26.9,26.9,26.8,26.81,68800.0,22.7714,22.7714,22.6867,22.6952,68800.0
2014-04-08 10:30:00,26.81,26.93,26.81,26.93,34800.0,22.6952,22.7968,22.6952,22.7968,34800.0
2014-04-08 10:40:00,26.93,26.98,26.91,26.95,61600.0,22.7968,22.8391,22.7798,22.8137,61600.0
2014-04-08 10:50:00,26.95,27.01,26.95,26.99,194800.0,22.8137,22.8645,22.8137,22.8476,194800.0
2014-04-08 11:00:00,27.0,27.11,27.0,27.11,28800.0,22.856,22.9491,22.856,22.9491,28800.0
2014-04-08 11:10:00,27.1,27.16,27.07,27.16,41200.0,22.9407,22.9915,22.9153,22.9915,41200.0
2014-04-08 11:20:00,27.15,27.17,27.12,27.12,41200.0,22.983,22.9999,22.9576,22.9576,41200.0
2014-04-08 11:30:00,27.11,27.14,27.06,27.06,59600.0,22.9491,22.9745,22.9068,22.9068,59600.0
2014-04-08 11:40:00,27.06,27.08,27.02,27.02,38400.0,22.9068,22.9237,22.873,22.873,38400.0
2014-04-08 11:50:00,27.03,27.08,27.03,27.08,35600.0,22.8814,22.9237,22.8814,22.9237,35600.0
2014-04-08 12:00:00,27.07,27.08,27.04,27.06,38000.0,22.9153,22.9237,22.8899,22.9068,38000.0
2014-04-08 12:10:00,27.06,27.1,27.05,27.1,97600.0,22.9068,22.9407,22.8984,22.9407,97600.0
2014-04-08 12:20:00,27.1,27.14,27.08,27.14,50800.0,22.9407,22.9745,22.9237,22.9745,50800.0
2014-04-08 12:30:00,27.15,27.15,27.1,27.11,22000.0,22.983,22.983,22.9407,22.9491,22000.0
2014-04-08 12:40:00,27.11,27.11,27.07,27.08,47200.0,22.9491,22.9491,22.9153,22.9237,47200.0
2014-04-08 12:50:00,27.08,27.08,27.06,27.07,20000.0,22.9237,22.9237,22.9068,22.9153,20000.0
2014-04-08 13:00:00,27.08,27.09,27.06,27.06,38800.0,22.9237,22.9322,22.9068,22.9068,38800.0
2014-04-08 13:10:00,27.07,27.11,27.07,27.11,18000.0,22.9153,22.9491,22.9153,22.9491,18000.0
2014-04-08 13:20:00,27.11,27.23,27.11,27.21,72400.0,22.9491,23.0507,22.9491,23.0338,72400.0
2014-04-08 13:30:00,27.22,27.22,27.16,27.16,55600.0,23.0423,23.0423,22.9915,22.9915,55600.0
2014-04-08 13:40:00,27.17,27.18,27.14,27.15,51600.0,22.9999,23.0084,22.9745,22.983,51600.0
2014-04-08 13:50:00,27.15,27.17,27.14,27.17,38800.0,22.983,22.9999,22.9745,22.9999,38800.0
2014-04-08 14:00:00,27.17,27.18,27.09,27.1,183200.0,22.9999,23.0084,22.9322,22.9407,183200.0
2014-04-08 14:10:00,27.09,27.1,27.05,27.06,578000.0,22.9322,22.9407,22.8984,22.9068,578000.0
2014-04-08 14:20:00,27.06,27.08,27.03,27.05,50400.0,22.9068,22.9237,22.8814,22.8984,50400.0
2014-04-08 14:30:00,27.06,27.08,27.02,27.03,31200.0,22.9068,22.9237,22.873,22.8814,31200.0
2014-04-08 14:40:00,27.05,27.06,27.0,27.04,24400.0,22.8984,22.9068,22.856,22.8899,24400.0
2014-04-08 14:50:00,27.07,27.08,27.05,27.07,31600.0,22.9153,22.9237,22.8984,22.9153,31600.0
2014-04-08 15:00:00,27.06,27.07,27.04,27.07,54400.0,22.9068,22.9153,22.8899,22.9153,54400.0
2014-04-08 15:10:00,27.07,27.09,27.05,27.08,31600.0,22.9153,22.9322,22.8984,22.9237,31600.0
2014-04-08 15:20:00,27.09,27.14,27.09,27.13,213600.0,22.9322,22.9745,22.9322,22.9661,213600.0
2014-04-08 15:30:00,27.13,27.15,27.13,27.13,17600.0,22.9661,22.983,22.9661,22.9661,17600.0
2014-04-08 15:40:00,27.13,27.14,27.09,27.11,462800.0,22.9661,22.9745,22.9322,22.9491,462800.0
2014-04-08 15:50:00,27.11,27.11,27.08,27.1,86800.0,22.9491,22.9491,22.9237,22.9407,86800.0
2014-04-09 09:30:00,27.16,27.24,27.13,27.19,116000.0,22.9915,23.0592,22.9661,23.0169,116000.0
2014-04-09 09:40:00,27.21,27.22,27.09,27.09,120800.0,23.0338,23.0423,22.9322,22.9322,120800.0
2014-04-09 09:50:00,27.08,27.17,27.07,27.11,210400.0,22.9237,22.9999,22.9153,22.9491,210400.0
2014-04-09 10:00:00,27.11,27.15,27.07,27.07,68400.0,22.9491,22.983,22.9153,22.9153,68400.0
2014-04-09 10:10:00,27.07,27.13,27.04,27.12,74800.0,22.9153,22.9661,22.8899,22.9576,74800.0
2014-04-09 10:20:00,27.14,27.17,27.12,27.12,49200.0,22.9745,22.9999,22.9576,22.9576,49200.0
2014-04-09 10:30:00,27.13,27.18,27.13,27.15,49200.0,22.9661,23.0084,22.9661,22.983,49200.0
2014-04-09 10:40:00,27.16,27.17,27.07,27.1,64800.0,22.9915,22.9999,22.9153,22.9407,64800.0
2014-04-09 10:50:00,27.1,27.11,27.06,27.1,49200.0,22.9407,22.9491,22.9068,22.9407,49200.0
2014-04-09 11:00:00,27.08,27.08,27.02,27.08,86000.0,22.9237,22.9237,22.873,22.9237,86000.0
2014-04-09 11:10:00,27.08,27.13,27.07,27.12,44400.0,22.9237,22.9661,22.9153,22.9576,44400.0
2014-04-09 11:20:00,27.12,27.13,27.07,27.08,61200.0,22.9576,22.9661,22.9153,22.9237,61200.0
2014-04-09 11:30:00,27.07,27.14,27.07,27.14,39600.0,22.9153,22.9745,22.9153,22.9745,39600.0
2014-04-09 11:40:00,27.13,27.16,27.12,27.14,94000.0,22.9661,22.9915,22.9576,22.9745,94000.0
2014-04-09 11:50:00,27.15,27.16,27.14,27.15,127600.0,22.983,22.9915,22.9745,22.983,127600.0
2014-04-09 12:00:00,27.15,27.16,27.13,27.13,199600.0,22.983,22.9915,22.9661,22.9661,199600.0
2014-04-09 12:10:00,27.13,27.15,27.12,27.15,27200.0,22.9661,22.983,22.9576,22.983,27200.0
2014-04-09 12:20:00,27.15,27.21,27.15,27.21,40800.0,22.983,23.0338,22.983,23.0338,40800.0
2014-04-09 12:30:00,27.21,27.24,27.21,27.22,16800.0,23.0338,23.0592,23.0338,23.0423,16800.0
2014-04-09 12:40:00,27.21,27.24,27.21,27.23,18400.0,23.0338,23.0592,23.0338,23.0507,18400.0
2014-04-09 12:50:00,27.24,27.24,27.19,27.19,36000.0,23.0592,23.0592,23.0169,23.0169,36000.0
2014-04-09 13:00:00,27.2,27.23,27.2,27.21,32000.0,23.0253,23.0507,23.0253,23.0338,32000.0
2014-04-09 13:10:00,27.22,27.22,27.2,27.21,18400.0,23.0423,23.0423,23.0253,23.0338,18400.0
2014-04-09 13:20:00,27.21,27.21,27.18,27.19,8400.0,23.0338,23.0338,23.0084,23.0169,8400.0
2014-04-09 13:30:00,27.18,27.18,27.17,27.18,32000.0,23.0084,23.0084,22.9999,23.0084,32000.0
2014-04-09 13:40:00,27.17,27.2,27.17,27.19,14000.0,22.9999,23.0253,22.9999,23.0169,14000.0
2014-04-09 13:50:00,27.2,27.21,27.18,27.18,24000.0,23.0253,23.0338,23.0084,23.0084,24000.0
2014-04-09 14:00:00,27.18,27.35,27.18,27.35,71200.0,23.0084,23.1523,23.0084,23.1523,71200.0
2014-04-09 14:10:00,27.35,27.36,27.31,27.34,46400.0,23.1523,23.1608,23.1184,23.1438,46400.0
2014-04-09 14:20:00,27.35,27.36,27.34,27.35,16800.0,23.1523,23.1608,23.1438,23.1523,16800.0
2014-04-09 14:30:00,27.35,27.37,27.34,27.35,16000.0,23.1523,23.1692,23.1438,23.1523,16000.0
2014-04-09 14:40:00,27.34,27.35,27.3,27.3,28400.0,23.1438,23.1523,23.11,23.11,28400.0
2014-04-09 14:50:00,27.31,27.31,27.25,27.25,3476400.0,23.1184,23.1184,23.0677,23.0677,3476400.0
2014-04-09 15:00:00,27.25,27.29,27.24,27.28,20000.0,23.0677,23.1015,23.0592,23.0931,20000.0
2014-04-09 15:10:00,27.29,27.31,27.28,27.31,38800.0,23.1015,23.1184,23.0931,23.1184,38800.0
2014-04-09 15:20:00,27.32,27.34,27.3,27.3,43200.0,23.1269,23.1438,23.11,23.11,43200.0
2014-04-09 15:30:00,27.31,27.36,27.3,27.35,34000.0,23.1184,23.1608,23.11,23.1523,34000.0
2014-04-09 15:40:00,27.35,27.36,27.32,27.36,45600.0,23.1523,23.1608,23.1269,23.1608,45600.0
2014-04-09 15:50:00,27.36,27.38,27.35,27.38,68000.0,23.1608,23.1777,23.1523,23.1777,68000.0
2014-04-10 09:30:00,27.33,27.38,27.25,27.29,280400.0,23.1354,23.1777,23.0677,23.1015,280400.0
2014-04-10 09:40:00,27.3,27.35,27.29,27.29,70400.0,23.11,23.1523,23.1015,23.1015,70400.0
2014-04-10 09:50:00,27.28,27.29,27.21,27.24,162800.0,23.0931,23.1015,23.0338,23.0592,162800.0
2014-04-10 10:00:00,27.25,27.27,27.19,27.27,54000.0,23.0677,23.0846,23.0169,23.0846,54000.0
2014-04-10 10:10:00,27.27,27.3,27.18,27.18,51600.0,23.0846,23.11,23.0084,23.0084,51600.0
2014-04-10 10:20:00,27.19,27.26,27.19,27.25,83600.0,23.0169,23.0761,23.0169,23.0677,83600.0
2014-04-10 10:30:00,27.25,27.28,27.2,27.21,56000.0,23.0677,23.0931,23.0253,23.0338,56000.0
2014-04-10 10:40:00,27.19,27.2,27.11,27.11,51600.0,23.0169,23.0253,22.9491,22.9491,51600.0
2014-04-10 10:50:00,27.11,27.14,27.01,27.01,109600.0,22.9491,22.9745,22.8645,22.8645,109600.0
2014-04-10 11:00:00,27.01,27.02,26.93,26.97,106800.0,22.8645,22.873,22.7968,22.8306,106800.0
2014-04-10 11:10:00,26.97,27.03,26.93,26.98,164000.0,22.8306,22.8814,22.7968,22.8391,164000.0
2014-04-10 11:20:00,26.97,27.0,26.87,26.87,37600.0,22.8306,22.856,22.746,22.746,37600.0
2014-04-10 11:30:00,26.88,26.94,26.88,26.92,55600.0,22.7544,22.8052,22.7544,22.7883,55600.0
2014-04-10 11:40:00,26.91,26.96,26.91,26.94,77600.0,22.7798,22.8222,22.7798,22.8052,77600.0
2014-04-10 11:50:00,26.93,26.93,26.87,26.88,59600.0,22.7968,22.7968,22.746,22.7544,59600.0
2014-04-10 12:00:00,26.87,26.91,26.8,26.8,40400.0,22.746,22.7798,22.6867,22.6867,40400.0
2014-04-10 12:10:00,26.78,26.85,26.78,26.83,67200.0,22.6698,22.729,22.6698,22.7121,67200.0
2014-04-10 12:20:00,26.84,26.86,26.8,26.84,55200.0,22.7206,22.7375,22.6867,22.7206,55200.0
2014-04-10 12:30:00,26.85,26.88,26.84,26.85,34000.0,22.729,22.7544,22.7206,22.729,34000.0
2014-04-10 12:40:00,26.85,26.85,26.81,26.82,78800.0,22.729,22.729,22.6952,22.7037,78800.0
2014-04-10 12:50:00,26.82,26.82,26.78,26.79,30400.0,22.7037,22.7037,22.6698,22.6783,30400.0
2014-04-10 13:00:00,26.78,26.86,26.78,26.85,61200.0,22.6698,22.7375,22.6698,22.729,61200.0
2014-04-10 13:10:00,26.85,26.85,26.72,26.74,72800.0,22.729,22.729,22.619,22.6359,72800.0
2014-04-10 13:20:00,26.71,26.75,26.69,26.74,64000.0,22.6105,22.6444,22.5936,22.6359,64000.0
2014-04-10 13:30:00,26.74,26.77,26.74,26.75,61600.0,22.6359,22.6613,22.6359,22.6444,61600.0
2014-04-10 13:40:00,26.74,26.77,26.73,26.76,65600.0,22.6359,22.6613,22.6275,22.6529,65600.0
2014-04-10 13:50:00,26.76,26.81,26.73,26.8,61600.0,22.6529,22.6952,22.6275,22.6867,61600.0
2014-04-10 14:00:00,26.8,26.8,26.78,26.78,70800.0,22.6867,22.6867,22.6698,22.6698,70800.0
2014-04-10 14:10:00,26.78,26.83,26.78,26.81,46000.0,22.6698,22.7121,22.6698,22.6952,46000.0
2014-04-10 14:20:00,26.8,26.8,26.77,26.78,53200.0,22.6867,22.6867,22.6613,22.6698,53200.0
2014-04-10 14:30:00,26.78,26.78,26.71,26.75,40000.0,22.6698,22.6698,22.6105,22.6444,40000.0
2014-04-10 14:40:00,26.75,26.79,26.71,26.71,96800.0,22.6444,22.6783,22.6105,22.6105,96800.0
2014-04-10 14:50:00,26.72,26.74,26.68,26.72,316800.0,22.619,22.6359,22.5851,22.619,316800.0
2014-04-10 15:00:00,26.72,26.72,26.6,26.6,187600.0,22.619,22.619,22.5174,22.5174,187600.0
2014-04-10 15:10:00,26.61,26.7,26.6,26.7,79200.0,22.5259,22.6021,22.5174,22.6021,79200.0
2014-04-10 15:20:00,26.69,26.69,26.65,26.67,68800.0,22.5936,22.5936,22.5597,22.5767,68800.0
2014-04-10 15:30:00,26.67,26.73,26.65,26.72,47200.0,22.5767,22.6275,22.5597,22.619,47200.0
2014-04-10 15:40:00,26.72,26.8,26.69,26.79,166400.0,22.619,22.6867,22.5936,22.6783,166400.0
2014-04-10 15:50:00,26.79,26.79,26.7,26.71,75600.0,22.6783,22.6783,22.6021,22.6105,75600.0
2014-04-11 09:30:00,26.55,26.56,26.44,26.52,295600.0,22.4751,22.4836,22.382,22.4497,295600.0
2014-04-11 09:40:00,26.52,26.6,26.52,26.6,271200.0,22.4497,22.5174,22.4497,22.5174,271200.0
2014-04-11 09:50:00,26.61,26.7,26.6,26.65,125200.0,22.5259,22.6021,22.5174,22.5597,125200.0
2014-04-11 10:00:00,26.64,26.64,26.53,26.56,71200.0,22.5513,22.5513,22.4582,22.4836,71200.0
2014-04-11 10:10:00,26.56,26.58,26.46,26.48,176800.0,22.4836,22.5005,22.3989,22.4158,176800.0
2014-04-11 10:20:00,26.49,26.6,26.49,26.57,85600.0,22.4243,22.5174,22.4243,22.492,85600.0
2014-04-11 10:30:00,26.56,26.63,26.55,26.56,138400.0,22.4836,22.5428,22.4751,22.4836,138400.0
2014-04-11 10:40:00,26.55,26.63,26.55,26.58,46400.0,22.4751,22.5428,22.4751,22.5005,46400.0
2014-04-11 10:50:00,26.58,26.72,26.58,26.7,38000.0,22.5005,22.619,22.5005,22.6021,38000.0
2014-04-11 11:00:00,26.69,26.69,26.63,26.63,22000.0,22.5936,22.5936,22.5428,22.5428,22000.0
2014-04-11 11:10:00,26.62,26.75,26.61,26.72,20000.0,22.5343,22.6444,22.5259,22.619,20000.0
2014-04-11 11:20:00,26.73,26.73,26.66,26.66,25200.0,22.6275,22.6275,22.5682,22.5682,25200.0
2014-04-11 11:30:00,26.65,26.66,26.57,26.59,51200.0,22.5597,22.5682,22.492,22.509,51200.0
2014-04-11 11:40:00,26.57,26.59,26.51,26.53,38800.0,22.492,22.509,22.4412,22.4582,38800.0
2014-04-11 11:50:00,26.53,26.56,26.52,26.55,43200.0,22.4582,22.4836,22.4497,22.4751,43200.0
2014-04-11 12:00:00,26.56,26.59,26.54,26.57,44400.0,22.4836,22.509,22.4666,22.492,44400.0
2014-04-11 12:10:00,26.55,26.55,26.49,26.53,38000.0,22.4751,22.4751,22.4243,22.4582,38000.0
2014-04-11 12:20:00,26.51,26.54,26.49,26.54,25600.0,22.4412,22.4666,22.4243,22.4666,25600.0
2014-04-11 12:30:00,26.52,26.53,26.51,26.52,17600.0,22.4497,22.4582,22.4412,22.4497,17600.0
2014-04-11 12:40:00,26.53,26.55,26.52,26.52,15600.0,22.4582,22.4751,22.4497,22.4497,15600.0
2014-04-11 12:50:00,26.52,26.53,26.49,26.53,22800.0,22.4497,22.4582,22.4243,22.4582,22800.0
2014-04-11 13:00:00,26.54,26.54,26.47,26.49,17200.0,22.4666,22.4666,22.4074,22.4243,17200.0
2014-04-11 13:10:00,26.48,26.52,26.48,26.49,18800.0,22.4158,22.4497,22.4158,22.4243,18800.0
2014-04-11 13:20:00,26.49,26.49,26.46,26.46,20800.0,22.4243,22.4243,22.3989,22.3989,20800.0
2014-04-11 13:30:00,26.46,26.5,26.43,26.49,10000.0,22.3989,22.4328,22.3735,22.4243,10000.0
2014-04-11 13:40:00,26.5,26.54,26.5,26.54,14000.0,22.4328,22.4666,22.4328,22.4666,14000.0
2014-04-11 13:50:00,26.54,26.54,26.48,26.48,34800.0,22.4666,22.4666,22.4158,22.4158,34800.0
2014-04-11 14:00:00,26.48,26.52,26.48,26.51,34400.0,22.4158,22.4497,22.4158,22.4412,34400.0
2014-04-11 14:10:00,26.49,26.5,26.45,26.45,32400.0,22.4243,22.4328,22.3904,22.3904,32400.0
2014-04-11 14:20:00,26.46,26.47,26.43,26.43,40400.0,22.3989,22.4074,22.3735,22.3735,40400.0
2014-04-11 14:30:00,26.42,26.43,26.38,26.39,32800.0,22.365,22.3735,22.3312,22.3396,32800.0
2014-04-11 14:40:00,26.38,26.39,26.27,26.27,71200.0,22.3312,22.3396,22.2381,22.2381,71200.0
2014-04-11 14:50:00,26.29,26.4,26.29,26.38,114000.0,22.255,22.3481,22.255,22.3312,114000.0
2014-04-11 15:00:00,26.36,26.41,26.32,26.41,37600.0,22.3143,22.3566,22.2804,22.3566,37600.0
2014-04-11 15:10:00,26.42,26.42,26.37,26.39,22000.0,22.365,22.365,22.3227,22.3396,22000.0
2014-04-11 15:20:00,26.4,26.5,26.4,26.45,34400.0,22.3481,22.4328,22.3481,22.3904,34400.0
2014-04-11 15:30:00,26.45,26.45,26.39,26.43,40000.0,22.3904,22.3904,22.3396,22.3735,40000.0
2014-04-11 15:40:00,26.43,26.47,26.39,26.43,66800.0,22.3735,22.4074,22.3396,22.3735,66800.0
2014-04-11 15:50:00,26.42,26.42,26.37,26.38,142400.0,22.365,22.365,22.3227,22.3312,142400.0
2014-04-14 09:30:00,26.57,26.69,26.55,26.58,91200.0,22.492,22.5936,22.4751,22.5005,91200.0
2014-04-14 09:40:00,26.58,26.58,26.5,26.51,97600.0,22.5005,22.5005,22.4328,22.4412,97600.0
2014-04-14 09:50:00,26.51,26.56,26.46,26.48,93200.0,22.4412,22.4836,22.3989,22.4158,93200.0
2014-04-14 10:00:00,26.47,26.59,26.45,26.57,79200.0,22.4074,22.509,22.3904,22.492,79200.0
2014-04-14 10:10:00,26.55,26.58,26.53,26.55,145200.0,22.4751,22.5005,22.4582,22.4751,145200.0
2014-04-14 10:20:00,26.55,26.56,26.52,26.54,140800.0,22.4751,22.4836,22.4497,22.4666,140800.0
2014-04-14 10:30:00,26.54,26.61,26.54,26.59,70800.0,22.4666,22.5259,22.4666,22.509,70800.0
2014-04-14 10:40:00,26.6,26.66,26.59,26.64,162000.0,22.5174,22.5682,22.509,22.5513,162000.0
2014-04-14 10:50:00,26.65,26.74,26.64,26.72,56800.0,22.5597,22.6359,22.5513,22.619,56800.0
2014-04-14 11:00:00,26.72,26.73,26.68,26.68,164800.0,22.619,22.6275,22.5851,22.5851,164800.0
2014-04-14 11:10:00,26.67,26.68,26.65,26.66,43200.0,22.5767,22.5851,22.5597,22.5682,43200.0
2014-04-14 11:20:00,26.65,26.65,26.61,26.63,215600.0,22.5597,22.5597,22.5259,22.5428,215600.0
2014-04-14 11:30:00,26.63,26.7,26.63,26.69,144800.0,22.5428,22.6021,22.5428,22.5936,144800.0
2014-04-14 11:40:00,26.68,26.68,26.64,26.64,54800.0,22.5851,22.5851,22.5513,22.5513,54800.0
2014-04-14 11:50:00,26.64,26.66,26.61,26.61,38000.0,22.5513,22.5682,22.5259,22.5259,38000.0
2014-04-14 12:00:00,26.61,26.63,26.6,26.62,32000.0,22.5259,22.5428,22.5174,22.5343,32000.0
2014-04-14 12:10:00,26.63,26.67,26.63,26.66,35600.0,22.5428,22.5767,22.5428,22.5682,35600.0
2014-04-14 12:20:00,26.65,26.65,26.63,26.64,16800.0,22.5597,22.5597,22.5428,22.5513,16800.0
2014-04-14 12:30:00,26.65,26.7,26.65,26.68,14800.0,22.5597,22.6021,22.5597,22.5851,14800.0
2014-04-14 12:40:00,26.67,26.68,26.66,26.67,22800.0,22.5767,22.5851,22.5682,22.5767,22800.0
2014-04-14 12:50:00,26.67,26.69,26.66,26.67,23600.0,22.5767,22.5936,22.5682,22.5767,23600.0
2014-04-14 13:00:00,26.68,26.68,26.65,26.67,27600.0,22.5851,22.5851,22.5597,22.5767,27600.0
2014-04-14 13:10:00,26.66,26.66,26.62,26.63,23200.0,22.5682,22.5682,22.5343,22.5428,23200.0
2014-04-14 13:20:00,26.63,26.63,26.6,26.6,32000.0,22.5428,22.5428,22.5174,22.5174,32000.0
2014-04-14 13:30:00,26.6,26.65,26.6,26.65,15600.0,22.5174,22.5597,22.5174,22.5597,15600.0
2014-04-14 13:40:00,26.64,26.65,26.58,26.58,61600.0,22.5513,22.5597,22.5005,22.5005,61600.0
2014-04-14 13:50:00,26.59,26.59,26.56,26.56,60800.0,22.509,22.509,22.4836,22.4836,60800.0
2014-04-14 14:00:00,26.57,26.58,26.53,26.58,27200.0,22.492,22.5005,22.4582,22.5005,27200.0
2014-04-14 14:10:00,26.59,26.59,26.5,26.5,26400.0,22.509,22.509,22.4328,22.4328,26400.0
2014-04-14 14:20:00,26.51,26.51,26.47,26.47,26800.0,22.4412,22.4412,22.4074,22.4074,26800.0
2014-04-14 14:30:00,26.47,26.49,26.45,26.47,32000.0,22.4074,22.4243,22.3904,22.4074,32000.0
2014-04-14 14:40:00,26.47,26.5,26.45,26.5,196800.0,22.4074,22.4328,22.3904,22.4328,196800.0
2014-04-14 14:50:00,26.52,26.52,26.43,26.43,25600.0,22.4497,22.4497,22.3735,22.3735,25600.0
2014-04-14 15:00:00,26.43,26.43,26.33,26.35,75600.0,22.3735,22.3735,22.2889,22.3058,75600.0
2014-04-14 15:10:00,26.36,26.36,26.28,26.31,67200.0,22.3143,22.3143,22.2465,22.2719,67200.0
2014-04-14 15:20:00,26.31,26.36,26.3,26.35,49200.0,22.2719,22.3143,22.2635,22.3058,49200.0
2014-04-14 15:30:00,26.36,26.45,26.36,26.45,69200.0,22.3143,22.3904,22.3143,22.3904,69200.0
2014-04-14 15:40:00,26.45,26.5,26.43,26.48,60400.0,22.3904,22.4328,22.3735,22.4158,60400.0
2014-04-14 15:50:00,26.48,26.53,26.48,26.51,96400.0,22.4158,22.4582,22.4158,22.4412,96400.0
2014-04-15 09:30:00,26.62,26.62,26.53,26.61,481200.0,22.5343,22.5343,22.4582,22.5259,481200.0
2014-04-15 09:40:00,26.61,26.69,26.61,26.68,53600.0,22.5259,22.5936,22.5259,22.5851,53600.0
2014-04-15 09:50:00,26.69,26.72,26.66,26.68,55600.0,22.5936,22.619,22.5682,22.5851,55600.0
2014-04-15 10:00:00,26.69,26.72,26.57,26.57,81600.0,22.5936,22.619,22.492,22.492,81600.0
2014-04-15 10:10:00,26.58,26.58,26.45,26.46,56800.0,22.5005,22.5005,22.3904,22.3989,56800.0
2014-04-15 10:20:00,26.45,26.45,26.31,26.33,57200.0,22.3904,22.3904,22.2719,22.2889,57200.0
2014-04-15 10:30:00,26.31,26.4,26.21,26.36,99600.0,22.2719,22.3481,22.1873,22.3143,99600.0
2014-04-15 10:40:00,26.38,26.45,26.35,26.39,88400.0,22.3312,22.3904,22.3058,22.3396,88400.0
2014-04-15 10:50:00,26.41,26.44,26.27,26.3,70000.0,22.3566,22.382,22.2381,22.2635,70000.0
2014-04-15 11:00:00,26.29,26.34,26.2,26.24,128000.0,22.255,22.2973,22.1788,22.2127,128000.0
2014-04-15 11:10:00,26.27,26.27,26.18,26.27,106800.0,22.2381,22.2381,22.1619,22.2381,106800.0
2014-04-15 11:20:00,26.25,26.32,26.24,26.28,70800.0,22.2211,22.2804,22.2127,22.2465,70800.0
2014-04-15 11:30:00,26.29,26.39,26.28,26.33,51200.0,22.255,22.3396,22.2465,22.2889,51200.0
2014-04-15 11:40:00,26.32,26.32,26.21,26.22,40400.0,22.2804,22.2804,22.1873,22.1957,40400.0
2014-04-15 11:50:00,26.22,26.27,26.21,26.24,66400.0,22.1957,22.2381,22.1873,22.2127,66400.0
2014-04-15 12:00:00,26.24,26.24,26.17,26.21,44800.0,22.2127,22.2127,22.1534,22.1873,44800.0
2014-04-15 12:10:00,26.21,26.24,26.2,26.21,70000.0,22.1873,22.2127,22.1788,22.1873,70000.0
2014-04-15 12:20:00,26.2,26.21,26.15,26.2,47200.0,22.1788,22.1873,22.1365,22.1788,47200.0
2014-04-15 12:30:00,26.19,26.22,26.19,26.19,29200.0,22.1703,22.1957,22.1703,22.1703,29200.0
2014-04-15 12:40:00,26.18,26.23,26.17,26.17,53600.0,22.1619,22.2042,22.1534,22.1534,53600.0
2014-04-15 12:50:00,26.16,26.18,26.13,26.13,86000.0,22.1449,22.1619,22.1196,22.1196,86000.0
2014-04-15 13:00:00,26.13,26.18,26.09,26.17,58800.0,22.1196,22.1619,22.0857,22.1534,58800.0
2014-04-15 13:10:00,26.18,26.23,26.14,26.22,46400.0,22.1619,22.2042,22.128,22.1957,46400.0
2014-04-15 13:20:00,26.22,26.25,26.15,26.24,55200.0,22.1957,22.2211,22.1365,22.2127,55200.0
2014-04-15 13:30:00,26.25,26.33,26.23,26.29,211200.0,22.2211,22.2889,22.2042,22.255,211200.0
2014-04-15 13:40:00,26.3,26.35,26.26,26.3,33600.0,22.2635,22.3058,22.2296,22.2635,33600.0
2014-04-15 13:50:00,26.27,26.4,26.27,26.38,120800.0,22.2381,22.3481,22.2381,22.3312,120800.0
2014-04-15 14:00:00,26.41,26.47,26.4,26.41,80800.0,22.3566,22.4074,22.3481,22.3566,80800.0
2014-04-15 14:10:00,26.4,26.44,26.37,26.39,88400.0,22.3481,22.382,22.3227,22.3396,88400.0
2014-04-15 14:20:00,26.38,26.43,26.36,26.4,147200.0,22.3312,22.3735,22.3143,22.3481,147200.0
2014-04-15 14:30:00,26.4,26.52,26.39,26.51,517600.0,22.3481,22.4497,22.3396,22.4412,517600.0
2014-04-15 14:40:00,26.51,26.55,26.49,26.52,306000.0,22.4412,22.4751,22.4243,22.4497,306000.0
2014-04-15 14:50:00,26.53,26.6,26.52,26.53,490400.0,22.4582,22.5174,22.4497,22.4582,490400.0
2014-04-15 15:00:00,26.52,26.55,26.47,26.49,148400.0,22.4497,22.4751,22.4074,22.4243,148400.0
2014-04-15 15:10:00,26.49,26.66,26.48,26.66,178400.0,22.4243,22.5682,22.4158,22.5682,178400.0
2014-04-15 15:20:00,26.66,26.68,26.57,26.68,148400.0,22.5682,22.5851,22.492,22.5851,148400.0
2014-04-15 15:30:00,26.68,26.69,26.59,26.6,66000.0,22.5851,22.5936,22.509,22.5174,66000.0
2014-04-15 15:40:00,26.6,26.63,26.55,26.62,121600.0,22.5174,22.5428,22.4751,22.5343,121600.0
2014-04-15 15:50:00,26.62,26.65,26.59,26.6,268800.0,22.5343,22.5597,22.509,22.5174,268800.0
2014-04-16 09:30:00,26.77,26.82,26.7,26.76,162800.0,22.6613,22.7037,22.6021,22.6529,162800.0
2014-04-16 09:40:00,26.76,26.81,26.75,26.77,60000.0,22.6529,22.6952,22.6444,22.6613,60000.0
2014-04-16 09:50:00,26.73,26.76,26.69,26.71,77200.0,22.6275,22.6529,22.5936,22.6105,77200.0
2014-04-16 10:00:00,26.71,26.75,26.69,26.7,88000.0,22.6105,22.6444,22.5936,22.6021,88000.0
2014-04-16 10:10:00,26.73,26.77,26.7,26.77,46000.0,22.6275,22.6613,22.6021,22.6613,46000.0
2014-04-16 10:20:00,26.78,26.79,26.74,26.75,72800.0,22.6698,22.6783,22.6359,22.6444,72800.0
2014-04-16 10:30:00,26.75,26.79,26.73,26.78,70400.0,22.6444,22.6783,22.6275,22.6698,70400.0
2014-04-16 10:40:00,26.78,26.78,26.67,26.73,129600.0,22.6698,22.6698,22.5767,22.6275,129600.0
2014-04-16 10:50:00,26.73,26.73,26.67,26.67,40400.0,22.6275,22.6275,22.5767,22.5767,40400.0
2014-04-16 11:00:00,26.67,26.68,26.63,26.68,59600.0,22.5767,22.5851,22.5428,22.5851,59600.0
2014-04-16 11:10:00,26.67,26.73,26.67,26.71,1266000.0,22.5767,22.6275,22.5767,22.6105,1266000.0
2014-04-16 11:20:00,26.71,26.75,26.7,26.74,248800.0,22.6105,22.6444,22.6021,22.6359,248800.0
2014-04-16 11:30:00,26.75,26.78,26.72,26.73,326000.0,22.6444,22.6698,22.619,22.6275,326000.0
2014-04-16 11:40:00,26.73,26.73,26.7,26.72,470000.0,22.6275,22.6275,22.6021,22.619,470000.0
2014-04-16 11:50:00,26.72,26.77,26.72,26.76,203600.0,22.619,22.6613,22.619,22.6529,203600.0
2014-04-16 12:00:00,26.77,26.82,26.75,26.81,171600.0,22.6613,22.7037,22.6444,22.6952,171600.0
2014-04-16 12:10:00,26.8,26.83,26.8,26.81,56400.0,22.6867,22.7121,22.6867,22.6952,56400.0
2014-04-16 12:20:00,26.81,26.85,26.8,26.84,19600.0,22.6952,22.729,22.6867,22.7206,19600.0
2014-04-16 12:30:00,26.83,26.84,26.74,26.8,810000.0,22.7121,22.7206,22.6359,22.6867,810000.0
2014-04-16 12:40:00,26.81,26.83,26.78,26.79,67200.0,22.6952,22.7121,22.6698,22.6783,67200.0
2014-04-16 12:50:00,26.77,26.82,26.74,26.74,46400.0,22.6613,22.7037,22.6359,22.6359,46400.0
2014-04-16 13:00:00,26.74,26.74,26.68,26.71,39200.0,22.6359,22.6359,22.5851,22.6105,39200.0
2014-04-16 13:10:00,26.71,26.76,26.7,26.74,59200.0,22.6105,22.6529,22.6021,22.6359,59200.0
2014-04-16 13:20:00,26.75,26.79,26.74,26.77,30000.0,22.6444,22.6783,22.6359,22.6613,30000.0
2014-04-16 13:30:00,26.75,26.75,26.68,26.72,30400.0,22.6444,22.6444,22.5851,22.619,30400.0
2014-04-16 13:40:00,26.73,26.77,26.71,26.76,34800.0,22.6275,22.6613,22.6105,22.6529,34800.0
2014-04-16 13:50:00,26.75,26.77,26.72,26.77,62800.0,22.6444,22.6613,22.619,22.6613,62800.0
2014-04-16 14:00:00,26.75,26.76,26.71,26.74,129200.0,22.6444,22.6529,22.6105,22.6359,129200.0
2014-04-16 14:10:00,26.74,26.75,26.66,26.68,58000.0,22.6359,22.6444,22.5682,22.5851,58000.0
2014-04-16 14:20:00,26.7,26.73,26.67,26.73,44800.0,22.6021,22.6275,22.5767,22.6275,44800.0
2014-04-16 14:30:00,26.74,26.77,26.74,26.76,55600.0,22.6359,22.6613,22.6359,22.6529,55600.0
2014-04-16 14:40:00,26.76,26.81,26.75,26.8,210400.0,22.6529,22.6952,22.6444,22.6867,210400.0
2014-04-16 14:50:00,26.81,26.81,26.79,26.81,170400.0,22.6952,22.6952,22.6783,22.6952,170400.0
2014-04-16 15:00:00,26.8,26.82,26.78,26.81,213200.0,22.6867,22.7037,22.6698,22.6952,213200.0
2014-04-16 15:10:00,26.82,26.82,26.79,26.81,46800.0,22.7037,22.7037,22.6783,22.6952,46800.0
2014-04-16 15:20:00,26.8,26.83,26.8,26.82,54400.0,22.6867,22.7121,22.6867,22.7037,54400.0
2014-04-16 15:30:00,26.82,26.83,26.8,26.83,101200.0,22.7037,22.7121,22.6867,22.7121,101200.0
2014-04-16 15:40:00,26.82,26.85,26.82,26.83,279200.0,22.7037,22.729,22.7037,22.7121,279200.0
2014-04-16 15:50:00,26.83,26.86,26.82,26.85,242000.0,22.7121,22.7375,22.7037,22.729,242000.0
2014-04-17 09:30:00,26.79,26.83,26.74,26.82,202400.0,22.6783,22.7121,22.6359,22.7037,202400.0
2014-04-17 09:40:00,26.82,26.86,26.77,26.77,59600.0,22.7037,22.7375,22.6613,22.6613,59600.0
2014-04-17 09:50:00,26.8,26.8,26.73,26.78,39200.0,22.6867,22.6867,22.6275,22.6698,39200.0
2014-04-17 10:00:00,26.79,26.81,26.76,26.81,26400.0,22.6783,22.6952,22.6529,22.6952,26400.0
2014-04-17 10:10:00,26.83,26.86,26.8,26.82,81200.0,22.7121,22.7375,22.6867,22.7037,81200.0
2014-04-17 10:20:00,26.82,26.96,26.82,26.96,41600.0,22.7037,22.8222,22.7037,22.8222,41600.0
2014-04-17 10:30:00,26.97,26.99,26.93,26.98,54800.0,22.8306,22.8476,22.7968,22.8391,54800.0
2014-04-17 10:40:00,26.99,27.0,26.92,26.92,58000.0,22.8476,22.856,22.7883,22.7883,58000.0
2014-04-17 10:50:00,26.93,26.99,26.93,26.99,14800.0,22.7968,22.8476,22.7968,22.8476,14800.0
2014-04-17 11:00:00,27.0,27.0,26.98,26.99,13600.0,22.856,22.856,22.8391,22.8476,13600.0
2014-04-17 11:10:00,27.0,27.0,26.92,26.93,32000.0,22.856,22.856,22.7883,22.7968,32000.0
2014-04-17 11:20:00,26.95,26.96,26.93,26.95,27600.0,22.8137,22.8222,22.7968,22.8137,27600.0
2014-04-17 11:30:00,26.96,26.96,26.9,26.9,16000.0,22.8222,22.8222,22.7714,22.7714,16000.0
2014-04-17 11:40:00,26.9,26.93,26.89,26.91,8800.0,22.7714,22.7968,22.7629,22.7798,8800.0
2014-04-17 11:50:00,26.9,26.92,26.88,26.9,35200.0,22.7714,22.7883,22.7544,22.7714,35200.0
2014-04-17 12:00:00,26.91,26.94,26.91,26.94,8000.0,22.7798,22.8052,22.7798,22.8052,8000.0
2014-04-17 12:10:00,26.93,26.95,26.9,26.9,28400.0,22.7968,22.8137,22.7714,22.7714,28400.0
2014-04-17 12:20:00,26.9,26.92,26.9,26.92,6400.0,22.7714,22.7883,22.7714,22.7883,6400.0
2014-04-17 12:30:00,26.91,26.93,26.89,26.93,17600.0,22.7798,22.7968,22.7629,22.7968,17600.0
2014-04-17 12:40:00,26.94,26.95,26.93,26.95,97600.0,22.8052,22.8137,22.7968,22.8137,97600.0
2014-04-17 12:50:00,26.96,26.96,26.93,26.95,18400.0,22.8222,22.8222,22.7968,22.8137,18400.0
2014-04-17 13:00:00,26.94,26.99,26.94,26.98,23600.0,22.8052,22.8476,22.8052,22.8391,23600.0
2014-04-17 13:10:00,26.99,27.02,26.98,26.98,25200.0,22.8476,22.873,22.8391,22.8391,25200.0
2014-04-17 13:20:00,26.98,26.98,26.96,26.98,24400.0,22.8391,22.8391,22.8222,22.8391,24400.0
2014-04-17 13:30:00,26.98,27.0,26.98,27.0,3600.0,22.8391,22.856,22.8391,22.856,3600.0
2014-04-17 13:40:00,27.01,27.03,27.0,27.02,13200.0,22.8645,22.8814,22.856,22.873,13200.0
2014-04-17 13:50:00,27.02,27.04,27.02,27.04,12800.0,22.873,22.8899,22.873,22.8899,12800.0
2014-04-17 14:00:00,27.04,27.04,27.01,27.02,10000.0,22.8899,22.8899,22.8645,22.873,10000.0
2014-04-17 14:10:00,27.02,27.03,27.02,27.03,19600.0,22.873,22.8814,22.873,22.8814,19600.0
2014-04-17 14:20:00,27.02,27.07,27.02,27.06,17600.0,22.873,22.9153,22.873,22.9068,17600.0
2014-04-17 14:30:00,27.06,27.06,27.04,27.05,17200.0,22.9068,22.9068,22.8899,22.8984,17200.0
2014-04-17 14:40:00,27.05,27.05,27.03,27.04,28400.0,22.8984,22.8984,22.8814,22.8899,28400.0
2014-04-17 14:50:00,27.01,27.02,27.0,27.01,38000.0,22.8645,22.873,22.856,22.8645,38000.0
2014-04-17 15:00:00,27.01,27.05,27.01,27.05,46000.0,22.8645,22.8984,22.8645,22.8984,46000.0
2014-04-17 15:10:00,27.06,27.08,27.06,27.07,62000.0,22.9068,22.9237,22.9068,22.9153,62000.0
2014-04-17 15:20:00,27.06,27.07,27.06,27.06,10000.0,22.9068,22.9153,22.9068,22.9068,10000.0
2014-04-17 15:30:00,27.06,27.06,27.02,27.02,20800.0,22.9068,22.9068,22.873,22.873,20800.0
2014-04-17 15:40:00,27.03,27.03,27.01,27.03,33200.0,22.8814,22.8814,22.8645,22.8814,33200.0
2014-04-17 15:50:00,27.03,27.04,26.95,26.99,312400.0,22.8814,22.8899,22.8137,22.8476,312400.0
2014-04-21 09:30:00,27.04,27.06,26.97,26.99,69600.0,22.8899,22.9068,22.8306,22.8476,69600.0
2014-04-21 09:40:00,26.99,27.05,26.99,27.0,21600.0,22.8476,22.8984,22.8476,22.856,21600.0
2014-04-21 09:50:00,27.01,27.06,26.99,27.04,32800.0,22.8645,22.9068,22.8476,22.8899,32800.0
2014-04-21 10:00:00,27.05,27.1,27.05,27.1,64400.0,22.8984,22.9407,22.8984,22.9407,64400.0
2014-04-21 10:10:00,27.1,27.1,27.02,27.02,153200.0,22.9407,22.9407,22.873,22.873,153200.0
2014-04-21 10:20:00,27.02,27.02,26.97,26.97,30800.0,22.873,22.873,22.8306,22.8306,30800.0
2014-04-21 10:30:00,26.97,26.97,26.86,26.86,46400.0,22.8306,22.8306,22.7375,22.7375,46400.0
2014-04-21 10:40:00,26.89,26.92,26.87,26.91,18000.0,22.7629,22.7883,22.746,22.7798,18000.0
2014-04-21 10:50:00,26.92,26.96,26.9,26.94,28400.0,22.7883,22.8222,22.7714,22.8052,28400.0
2014-04-21 11:00:00,26.97,26.99,26.93,26.99,41600.0,22.8306,22.8476,22.7968,22.8476,41600.0
2014-04-21 11:10:00,27.0,27.08,27.0,27.07,30000.0,22.856,22.9237,22.856,22.9153,30000.0
2014-04-21 11:20:00,27.07,27.07,27.04,27.05,42800.0,22.9153,22.9153,22.8899,22.8984,42800.0
2014-04-21 11:30:00,27.04,27.06,27.02,27.02,22400.0,22.8899,22.9068,22.873,22.873,22400.0
2014-04-21 11:40:00,27.03,27.07,27.01,27.03,37200.0,22.8814,22.9153,22.8645,22.8814,37200.0
2014-04-21 11:50:00,27.02,27.08,27.01,27.07,28000.0,22.873,22.9237,22.8645,22.9153,28000.0
2014-04-21 12:00:00,27.06,27.08,27.05,27.07,22800.0,22.9068,22.9237,22.8984,22.9153,22800.0
2014-04-21 12:10:00,27.07,27.07,27.05,27.07,21600.0,22.9153,22.9153,22.8984,22.9153,21600.0
2014-04-21 12:20:00,27.07,27.07,27.01,27.04,24400.0,22.9153,22.9153,22.8645,22.8899,24400.0
2014-04-21 12:30:00,27.04,27.04,26.99,26.99,34000.0,22.8899,22.8899,22.8476,22.8476,34000.0
2014-04-21 12:40:00,27.0,27.03,27.0,27.01,19600.0,22.856,22.8814,22.856,22.8645,19600.0
2014-04-21 12:50:00,27.0,27.03,26.99,27.03,22800.0,22.856,22.8814,22.8476,22.8814,22800.0
2014-04-21 13:00:00,27.03,27.03,27.01,27.01,7600.0,22.8814,22.8814,22.8645,22.8645,7600.0
2014-04-21 13:10:00,27.01,27.04,27.01,27.03,8000.0,22.8645,22.8899,22.8645,22.8814,8000.0
2014-04-21 13:20:00,27.03,27.04,27.03,27.04,9600.0,22.8814,22.8899,22.8814,22.8899,9600.0
2014-04-21 13:30:00,27.04,27.05,27.03,27.04,28400.0,22.8899,22.8984,22.8814,22.8899,28400.0
2014-04-21 13:40:00,27.03,27.03,27.01,27.01,22800.0,22.8814,22.8814,22.8645,22.8645,22800.0
2014-04-21 13:50:00,27.02,27.04,27.02,27.04,28800.0,22.873,22.8899,22.873,22.8899,28800.0
2014-04-21 14:00:00,27.04,27.04,27.02,27.02,35200.0,22.8899,22.8899,22.873,22.873,35200.0
2014-04-21 14:10:00,27.01,27.03,27.0,27.03,20000.0,22.8645,22.8814,22.856,22.8814,20000.0
2014-04-21 14:20:00,27.03,27.04,27.0,27.04,31200.0,22.8814,22.8899,22.856,22.8899,31200.0
2014-04-21 14:30:00,27.03,27.06,27.03,27.06,32800.0,22.8814,22.9068,22.8814,22.9068,32800.0
2014-04-21 14:40:00,27.07,27.07,27.04,27.05,41600.0,22.9153,22.9153,22.8899,22.8984,41600.0
2014-04-21 14:50:00,27.05,27.06,27.04,27.05,24400.0,22.8984,22.9068,22.8899,22.8984,24400.0
2014-04-21 15:00:00,27.05,27.06,27.02,27.02,25600.0,22.8984,22.9068,22.873,22.873,25600.0
2014-04-21 15:10:00,27.01,27.04,27.01,27.02,20000.0,22.8645,22.8899,22.8645,22.873,20000.0
2014-04-21 15:20:00,27.01,27.04,27.01,27.03,35200.0,22.8645,22.8899,22.8645,22.8814,35200.0
2014-04-21 15:30:00,27.02,27.04,27.02,27.04,61600.0,22.873,22.8899,22.873,22.8899,61600.0
2014-04-21 15:40:00,27.05,27.05,27.03,27.04,90400.0,22.8984,22.8984,22.8814,22.8899,90400.0
2014-04-21 15:50:00,27.04,27.09,27.04,27.09,274000.0,22.8899,22.9322,22.8899,22.9322,274000.0
2014-04-22 09:30:00,27.13,27.16,27.11,27.12,110800.0,22.9661,22.9915,22.9491,22.9576,110800.0
2014-04-22 09:40:00,27.12,27.12,27.07,27.09,91200.0,22.9576,22.9576,22.9153,22.9322,91200.0
2014-04-22 09:50:00,27.09,27.18,27.09,27.18,109600.0,22.9322,23.0084,22.9322,23.0084,109600.0
2014-04-22 10:00:00,27.18,27.25,27.14,27.22,56800.0,23.0084,23.0677,22.9745,23.0423,56800.0
2014-04-22 10:10:00,27.23,27.25,27.2,27.23,35200.0,23.0507,23.0677,23.0253,23.0507,35200.0
2014-04-22 10:20:00,27.24,27.25,27.21,27.23,36000.0,23.0592,23.0677,23.0338,23.0507,36000.0
2014-04-22 10:30:00,27.23,27.25,27.2,27.2,64800.0,23.0507,23.0677,23.0253,23.0253,64800.0
2014-04-22 10:40:00,27.21,27.21,27.18,27.19,67200.0,23.0338,23.0338,23.0084,23.0169,67200.0
2014-04-22 10:50:00,27.19,27.22,27.19,27.21,28000.0,23.0169,23.0423,23.0169,23.0338,28000.0
2014-04-22 11:00:00,27.22,27.25,27.22,27.24,28800.0,23.0423,23.0677,23.0423,23.0592,28800.0
2014-04-22 11:10:00,27.24,27.25,27.23,27.25,14800.0,23.0592,23.0677,23.0507,23.0677,14800.0
2014-04-22 11:20:00,27.26,27.29,27.26,27.29,46400.0,23.0761,23.1015,23.0761,23.1015,46400.0
2014-04-22 11:30:00,27.3,27.33,27.29,27.32,52400.0,23.11,23.1354,23.1015,23.1269,52400.0
2014-04-22 11:40:00,27.33,27.33,27.28,27.29,39200.0,23.1354,23.1354,23.0931,23.1015,39200.0
2014-04-22 11:50:00,27.29,27.3,27.29,27.3,42800.0,23.1015,23.11,23.1015,23.11,42800.0
2014-04-22 12:00:00,27.3,27.33,27.3,27.33,52800.0,23.11,23.1354,23.11,23.1354,52800.0
2014-04-22 12:10:00,27.33,27.35,27.33,27.34,26400.0,23.1354,23.1523,23.1354,23.1438,26400.0
2014-04-22 12:20:00,27.34,27.37,27.33,27.36,43200.0,23.1438,23.1692,23.1354,23.1608,43200.0
2014-04-22 12:30:00,27.37,27.38,27.35,27.35,25200.0,23.1692,23.1777,23.1523,23.1523,25200.0
2014-04-22 12:40:00,27.35,27.35,27.34,27.34,14800.0,23.1523,23.1523,23.1438,23.1438,14800.0
2014-04-22 12:50:00,27.34,27.36,27.34,27.35,200000.0,23.1438,23.1608,23.1438,23.1523,200000.0
2014-04-22 13:00:00,27.35,27.36,27.34,27.35,48400.0,23.1523,23.1608,23.1438,23.1523,48400.0
2014-04-22 13:10:00,27.35,27.36,27.35,27.36,19200.0,23.1523,23.1608,23.1523,23.1608,19200.0
2014-04-22 13:20:00,27.35,27.37,27.35,27.37,22000.0,23.1523,23.1692,23.1523,23.1692,22000.0
2014-04-22 13:30:00,27.37,27.39,27.36,27.39,18800.0,23.1692,23.1862,23.1608,23.1862,18800.0
2014-04-22 13:40:00,27.39,27.39,27.36,27.38,22400.0,23.1862,23.1862,23.1608,23.1777,22400.0
2014-04-22 13:50:00,27.38,27.39,27.37,27.38,36400.0,23.1777,23.1862,23.1692,23.1777,36400.0
2014-04-22 14:00:00,27.38,27.38,27.35,27.35,21200.0,23.1777,23.1777,23.1523,23.1523,21200.0
2014-04-22 14:10:00,27.35,27.36,27.35,27.36,19200.0,23.1523,23.1608,23.1523,23.1608,19200.0
2014-04-22 14:20:00,27.36,27.36,27.34,27.35,60800.0,23.1608,23.1608,23.1438,23.1523,60800.0
2014-04-22 14:30:00,27.34,27.38,27.34,27.38,26400.0,23.1438,23.1777,23.1438,23.1777,26400.0
2014-04-22 14:40:00,27.37,27.38,27.36,27.37,25200.0,23.1692,23.1777,23.1608,23.1692,25200.0
2014-04-22 14:50:00,27.37,27.38,27.36,27.36,25600.0,23.1692,23.1777,23.1608,23.1608,25600.0
2014-04-22 15:00:00,27.37,27.37,27.34,27.34,23600.0,23.1692,23.1692,23.1438,23.1438,23600.0
2014-04-22 15:10:00,27.33,27.33,27.31,27.31,44000.0,23.1354,23.1354,23.1184,23.1184,44000.0
2014-04-22 15:20:00,27.33,27.33,27.32,27.32,16800.0,23.1354,23.1354,23.1269,23.1269,16800.0
2014-04-22 15:30:00,27.32,27.33,27.29,27.3,57600.0,23.1269,23.1354,23.1015,23.11,57600.0
2014-04-22 15:40:00,27.29,27.31,27.27,27.31,29200.0,23.1015,23.1184,23.0846,23.1184,29200.0
2014-04-22 15:50:00,27.31,27.33,27.3,27.32,43600.0,23.1184,23.1354,23.11,23.1269,43600.0
2014-04-23 09:30:00,27.31,27.31,27.24,27.28,152400.0,23.1184,23.1184,23.0592,23.0931,152400.0
2014-04-23 09:40:00,27.29,27.34,27.25,27.26,96400.0,23.1015,23.1438,23.0677,23.0761,96400.0
2014-04-23 09:50:00,27.25,27.29,27.25,27.25,44000.0,23.0677,23.1015,23.0677,23.0677,44000.0
2014-04-23 10:00:00,27.26,27.26,27.18,27.18,60000.0,23.0761,23.0761,23.0084,23.0084,60000.0
2014-04-23 10:10:00,27.22,27.25,27.21,27.24,36400.0,23.0423,23.0677,23.0338,23.0592,36400.0
2014-04-23 10:20:00,27.25,27.32,27.25,27.32,66000.0,23.0677,23.1269,23.0677,23.1269,66000.0
2014-04-23 10:30:00,27.32,27.32,27.28,27.3,37600.0,23.1269,23.1269,23.0931,23.11,37600.0
2014-04-23 10:40:00,27.3,27.38,27.3,27.37,56400.0,23.11,23.1777,23.11,23.1692,56400.0
2014-04-23 10:50:00,27.36,27.37,27.32,27.33,61600.0,23.1608,23.1692,23.1269,23.1354,61600.0
2014-04-23 11:00:00,27.33,27.35,27.32,27.33,39200.0,23.1354,23.1523,23.1269,23.1354,39200.0
2014-04-23 11:10:00,27.33,27.33,27.26,27.28,68400.0,23.1354,23.1354,23.0761,23.0931,68400.0
2014-04-23 11:20:00,27.28,27.28,27.24,27.25,70800.0,23.0931,23.0931,23.0592,23.0677,70800.0
2014-04-23 11:30:00,27.25,27.33,27.25,27.32,29200.0,23.0677,23.1354,23.0677,23.1269,29200.0
2014-04-23 11:40:00,27.32,27.33,27.28,27.3,16800.0,23.1269,23.1354,23.0931,23.11,16800.0
2014-04-23 11:50:00,27.31,27.33,27.3,27.33,38000.0,23.1184,23.1354,23.11,23.1354,38000.0
2014-04-23 12:00:00,27.33,27.33,27.27,27.27,82000.0,23.1354,23.1354,23.0846,23.0846,82000.0
2014-04-23 12:10:00,27.26,27.28,27.25,27.27,26000.0,23.0761,23.0931,23.0677,23.0846,26000.0
2014-04-23 12:20:00,27.27,27.28,27.25,27.27,17200.0,23.0846,23.0931,23.0677,23.0846,17200.0
2014-04-23 12:30:00,27.27,27.29,27.27,27.28,18800.0,23.0846,23.1015,23.0846,23.0931,18800.0
2014-04-23 12:40:00,27.28,27.3,27.28,27.29,39200.0,23.0931,23.11,23.0931,23.1015,39200.0
2014-04-23 12:50:00,27.29,27.3,27.28,27.28,9600.0,23.1015,23.11,23.0931,23.0931,9600.0
2014-04-23 13:00:00,27.28,27.29,27.25,27.26,28400.0,23.0931,23.1015,23.0677,23.0761,28400.0
2014-04-23 13:10:00,27.25,27.26,27.22,27.25,75600.0,23.0677,23.0761,23.0423,23.0677,75600.0
2014-04-23 13:20:00,27.24,27.28,27.24,27.28,28400.0,23.0592,23.0931,23.0592,23.0931,28400.0
2014-04-23 13:30:00,27.28,27.28,27.23,27.23,49600.0,23.0931,23.0931,23.0507,23.0507,49600.0
2014-04-23 13:40:00,27.23,27.26,27.21,27.22,35600.0,23.0507,23.0761,23.0338,23.0423,35600.0
2014-04-23 13:50:00,27.22,27.24,27.21,27.23,21600.0,23.0423,23.0592,23.0338,23.0507,21600.0
2014-04-23 14:00:00,27.22,27.23,27.19,27.23,45200.0,23.0423,23.0507,23.0169,23.0507,45200.0
2014-04-23 14:10:00,27.22,27.22,27.16,27.16,44800.0,23.0423,23.0423,22.9915,22.9915,44800.0
2014-04-23 14:20:00,27.17,27.19,27.16,27.19,19200.0,22.9999,23.0169,22.9915,23.0169,19200.0
2014-04-23 14:30:00,27.18,27.18,27.16,27.16,79600.0,23.0084,23.0084,22.9915,22.9915,79600.0
2014-04-23 14:40:00,27.16,27.18,27.15,27.15,274800.0,22.9915,23.0084,22.983,22.983,274800.0
2014-04-23 14:50:00,27.16,27.19,27.15,27.18,34800.0,22.9915,23.0169,22.983,23.0084,34800.0
2014-04-23 15:00:00,27.18,27.22,27.17,27.22,31600.0,23.0084,23.0423,22.9999,23.0423,31600.0
2014-04-23 15:10:00,27.22,27.23,27.2,27.2,33600.0,23.0423,23.0507,23.0253,23.0253,33600.0
2014-04-23 15:20:00,27.21,27.23,27.2,27.2,36400.0,23.0338,23.0507,23.0253,23.0253,36400.0
2014-04-23 15:30:00,27.2,27.21,27.18,27.2,46000.0,23.0253,23.0338,23.0084,23.0253,46000.0
2014-04-23 15:40:00,27.21,27.21,27.18,27.21,78000.0,23.0338,23.0338,23.0084,23.0338,78000.0
2014-04-23 15:50:00,27.21,27.21,27.15,27.16,130400.0,23.0338,23.0338,22.983,22.9915,130400.0
2014-04-24 09:30:00,27.28,27.33,27.2,27.22,138000.0,23.0931,23.1354,23.0253,23.0423,138000.0
2014-04-24 09:40:00,27.22,27.22,26.93,26.97,113600.0,23.0423,23.0423,22.7968,22.8306,113600.0
2014-04-24 09:50:00,26.98,27.1,26.98,27.1,43600.0,22.8391,22.9407,22.8391,22.9407,43600.0
2014-04-24 10:00:00,27.02,27.03,26.92,26.95,107600.0,22.873,22.8814,22.7883,22.8137,107600.0
2014-04-24 10:10:00,26.92,27.12,26.92,27.1,58800.0,22.7883,22.9576,22.7883,22.9407,58800.0
2014-04-24 10:20:00,27.12,27.12,27.08,27.11,58400.0,22.9576,22.9576,22.9237,22.9491,58400.0
2014-04-24 10:30:00,27.12,27.14,27.09,27.14,65200.0,22.9576,22.9745,22.9322,22.9745,65200.0
2014-04-24 10:40:00,27.13,27.15,27.08,27.08,40800.0,22.9661,22.983,22.9237,22.9237,40800.0
2014-04-24 10:50:00,27.06,27.08,27.03,27.08,29600.0,22.9068,22.9237,22.8814,22.9237,29600.0
2014-04-24 11:00:00,27.08,27.13,27.06,27.13,30400.0,22.9237,22.9661,22.9068,22.9661,30400.0
2014-04-24 11:10:00,27.13,27.21,27.13,27.2,74800.0,22.9661,23.0338,22.9661,23.0253,74800.0
2014-04-24 11:20:00,27.2,27.23,27.18,27.19,38800.0,23.0253,23.0507,23.0084,23.0169,38800.0
2014-04-24 11:30:00,27.19,27.22,27.19,27.22,22000.0,23.0169,23.0423,23.0169,23.0423,22000.0
2014-04-24 11:40:00,27.22,27.22,27.17,27.18,33200.0,23.0423,23.0423,22.9999,23.0084,33200.0
2014-04-24 11:50:00,27.18,27.18,27.15,27.18,21200.0,23.0084,23.0084,22.983,23.0084,21200.0
2014-04-24 12:00:00,27.18,27.2,27.15,27.15,23600.0,23.0084,23.0253,22.983,22.983,23600.0
2014-04-24 12:10:00,27.15,27.16,27.14,27.15,27200.0,22.983,22.9915,22.9745,22.983,27200.0
2014-04-24 12:20:00,27.14,27.18,27.14,27.17,12400.0,22.9745,23.0084,22.9745,22.9999,12400.0
2014-04-24 12:30:00,27.17,27.18,27.17,27.18,43200.0,22.9999,23.0084,22.9999,23.0084,43200.0
2014-04-24 12:40:00,27.18,27.18,27.16,27.17,17600.0,23.0084,23.0084,22.9915,22.9999,17600.0
2014-04-24 12:50:00,27.17,27.21,27.15,27.21,48000.0,22.9999,23.0338,22.983,23.0338,48000.0
2014-04-24 13:00:00,27.21,27.22,27.18,27.18,30400.0,23.0338,23.0423,23.0084,23.0084,30400.0
2014-04-24 13:10:00,27.18,27.19,27.18,27.19,15200.0,23.0084,23.0169,23.0084,23.0169,15200.0
2014-04-24 13:20:00,27.18,27.19,27.15,27.16,40400.0,23.0084,23.0169,22.983,22.9915,40400.0
2014-04-24 13:30:00,27.15,27.15,27.04,27.04,37600.0,22.983,22.983,22.8899,22.8899,37600.0
2014-04-24 13:40:00,27.04,27.08,27.04,27.05,30000.0,22.8899,22.9237,22.8899,22.8984,30000.0
2014-04-24 13:50:00,27.05,27.07,27.03,27.03,36000.0,22.8984,22.9153,22.8814,22.8814,36000.0
2014-04-24 14:00:00,27.03,27.09,27.03,27.03,66800.0,22.8814,22.9322,22.8814,22.8814,66800.0
2014-04-24 14:10:00,27.04,27.08,27.02,27.06,94800.0,22.8899,22.9237,22.873,22.9068,94800.0
2014-04-24 14:20:00,27.06,27.06,27.03,27.06,43200.0,22.9068,22.9068,22.8814,22.9068,43200.0
2014-04-24 14:30:00,27.06,27.09,27.03,27.09,32000.0,22.9068,22.9322,22.8814,22.9322,32000.0
2014-04-24 14:40:00,27.09,27.09,27.03,27.04,46800.0,22.9322,22.9322,22.8814,22.8899,46800.0
2014-04-24 14:50:00,27.04,27.05,27.0,27.03,70800.0,22.8899,22.8984,22.856,22.8814,70800.0
2014-04-24 15:00:00,27.03,27.09,27.03,27.06,50800.0,22.8814,22.9322,22.8814,22.9068,50800.0
2014-04-24 15:10:00,27.06,27.07,27.04,27.05,86800.0,22.9068,22.9153,22.8899,22.8984,86800.0
2014-04-24 15:20:00,27.05,27.08,27.04,27.06,67200.0,22.8984,22.9237,22.8899,22.9068,67200.0
2014-04-24 15:30:00,27.07,27.09,27.05,27.07,64000.0,22.9153,22.9322,22.8984,22.9153,64000.0
2014-04-24 15:40:00,27.07,27.09,27.05,27.07,54400.0,22.9153,22.9322,22.8984,22.9153,54400.0
2014-04-24 15:50:00,27.07,27.08,27.06,27.07,134800.0,22.9153,22.9237,22.9068,22.9153,134800.0
2014-04-25 09:30:00,26.97,27.17,26.9,26.92,388400.0,22.8306,22.9999,22.7714,22.7883,388400.0
2014-04-25 09:40:00,26.91,27.01,26.91,26.91,507600.0,22.7798,22.8645,22.7798,22.7798,507600.0
2014-04-25 09:50:00,26.92,26.97,26.88,26.9,95600.0,22.7883,22.8306,22.7544,22.7714,95600.0
2014-04-25 10:00:00,26.88,26.92,26.84,26.91,115600.0,22.7544,22.7883,22.7206,22.7798,115600.0
2014-04-25 10:10:00,26.92,26.97,26.9,26.95,109600.0,22.7883,22.8306,22.7714,22.8137,109600.0
2014-04-25 10:20:00,26.95,26.97,26.89,26.89,131200.0,22.8137,22.8306,22.7629,22.7629,131200.0
2014-04-25 10:30:00,26.88,26.89,26.76,26.81,202400.0,22.7544,22.7629,22.6529,22.6952,202400.0
2014-04-25 10:40:00,26.81,26.83,26.78,26.79,60400.0,22.6952,22.7121,22.6698,22.6783,60400.0
2014-04-25 10:50:00,26.79,26.8,26.74,26.76,101200.0,22.6783,22.6867,22.6359,22.6529,101200.0
2014-04-25 11:00:00,26.75,26.77,26.68,26.7,82000.0,22.6444,22.6613,22.5851,22.6021,82000.0
2014-04-25 11:10:00,26.7,26.75,26.68,26.74,156000.0,22.6021,22.6444,22.5851,22.6359,156000.0
2014-04-25 11:20:00,26.74,26.82,26.74,26.81,75600.0,22.6359,22.7037,22.6359,22.6952,75600.0
2014-04-25 11:30:00,26.81,26.83,26.79,26.79,37600.0,22.6952,22.7121,22.6783,22.6783,37600.0
2014-04-25 11:40:00,26.79,26.79,26.71,26.75,42800.0,22.6783,22.6783,22.6105,22.6444,42800.0
2014-04-25 11:50:00,26.74,26.83,26.74,26.76,35200.0,22.6359,22.7121,22.6359,22.6529,35200.0
2014-04-25 12:00:00,26.77,26.79,26.74,26.78,21200.0,22.6613,22.6783,22.6359,22.6698,21200.0
2014-04-25 12:10:00,26.77,26.79,26.77,26.77,22800.0,22.6613,22.6783,22.6613,22.6613,22800.0
2014-04-25 12:20:00,26.75,26.78,26.75,26.78,29600.0,22.6444,22.6698,22.6444,22.6698,29600.0
2014-04-25 12:30:00,26.76,26.77,26.74,26.75,10000.0,22.6529,22.6613,22.6359,22.6444,10000.0
2014-04-25 12:40:00,26.75,26.75,26.69,26.7,26000.0,22.6444,22.6444,22.5936,22.6021,26000.0
2014-04-25 12:50:00,26.71,26.72,26.7,26.71,36000.0,22.6105,22.619,22.6021,22.6105,36000.0
2014-04-25 13:00:00,26.71,26.71,26.62,26.66,85200.0,22.6105,22.6105,22.5343,22.5682,85200.0
2014-04-25 13:10:00,26.65,26.66,26.64,26.65,10000.0,22.5597,22.5682,22.5513,22.5597,10000.0
2014-04-25 13:20:00,26.66,26.68,26.65,26.68,16800.0,22.5682,22.5851,22.5597,22.5851,16800.0
2014-04-25 13:30:00,26.67,26.67,26.62,26.63,23200.0,22.5767,22.5767,22.5343,22.5428,23200.0
2014-04-25 13:40:00,26.64,26.72,26.64,26.69,13200.0,22.5513,22.619,22.5513,22.5936,13200.0
2014-04-25 13:50:00,26.69,26.7,26.67,26.68,33600.0,22.5936,22.6021,22.5767,22.5851,33600.0
2014-04-25 14:00:00,26.67,26.67,26.64,26.66,18800.0,22.5767,22.5767,22.5513,22.5682,18800.0
2014-04-25 14:10:00,26.66,26.67,26.61,26.63,27600.0,22.5682,22.5767,22.5259,22.5428,27600.0
2014-04-25 14:20:00,26.61,26.66,26.61,26.65,65600.0,22.5259,22.5682,22.5259,22.5597,65600.0
2014-04-25 14:30:00,26.63,26.69,26.61,26.69,14800.0,22.5428,22.5936,22.5259,22.5936,14800.0
2014-04-25 14:40:00,26.7,26.7,26.66,26.69,58800.0,22.6021,22.6021,22.5682,22.5936,58800.0
2014-04-25 14:50:00,26.69,26.71,26.64,26.64,44400.0,22.5936,22.6105,22.5513,22.5513,44400.0
2014-04-25 15:00:00,26.65,26.7,26.64,26.67,22000.0,22.5597,22.6021,22.5513,22.5767,22000.0
2014-04-25 15:10:00,26.67,26.68,26.64,26.68,29200.0,22.5767,22.5851,22.5513,22.5851,29200.0
2014-04-25 15:20:00,26.67,26.69,26.66,26.68,30800.0,22.5767,22.5936,22.5682,22.5851,30800.0
2014-04-25 15:30:00,26.69,26.7,26.68,26.69,24400.0,22.5936,22.6021,22.5851,22.5936,24400.0
2014-04-25 15:40:00,26.7,26.73,26.7,26.72,29600.0,22.6021,22.6275,22.6021,22.619,29600.0
2014-04-25 15:50:00,26.72,26.72,26.66,26.68,91600.0,22.619,22.619,22.5682,22.5851,91600.0
2014-04-28 09:30:00,26.8,26.8,26.61,26.62,118000.0,22.6867,22.6867,22.5259,22.5343,118000.0
2014-04-28 09:40:00,26.63,26.64,26.57,26.57,67600.0,22.5428,22.5513,22.492,22.492,67600.0
2014-04-28 09:50:00,26.58,26.74,26.57,26.74,70000.0,22.5005,22.6359,22.492,22.6359,70000.0
2014-04-28 10:00:00,26.74,26.79,26.71,26.78,42400.0,22.6359,22.6783,22.6105,22.6698,42400.0
2014-04-28 10:10:00,26.77,26.87,26.75,26.86,49200.0,22.6613,22.746,22.6444,22.7375,49200.0
2014-04-28 10:20:00,26.88,26.88,26.8,26.8,20400.0,22.7544,22.7544,22.6867,22.6867,20400.0
2014-04-28 10:30:00,26.81,26.84,26.73,26.75,61600.0,22.6952,22.7206,22.6275,22.6444,61600.0
2014-04-28 10:40:00,26.74,26.77,26.72,26.72,38000.0,22.6359,22.6613,22.619,22.619,38000.0
2014-04-28 10:50:00,26.71,26.71,26.68,26.69,12000.0,22.6105,22.6105,22.5851,22.5936,12000.0
2014-04-28 11:00:00,26.69,26.73,26.64,26.66,73600.0,22.5936,22.6275,22.5513,22.5682,73600.0
2014-04-28 11:10:00,26.65,26.66,26.53,26.55,50000.0,22.5597,22.5682,22.4582,22.4751,50000.0
2014-04-28 11:20:00,26.55,26.55,26.47,26.48,111600.0,22.4751,22.4751,22.4074,22.4158,111600.0
2014-04-28 11:30:00,26.48,26.58,26.47,26.58,55200.0,22.4158,22.5005,22.4074,22.5005,55200.0
2014-04-28 11:40:00,26.57,26.58,26.52,26.55,69600.0,22.492,22.5005,22.4497,22.4751,69600.0
2014-04-28 11:50:00,26.55,26.58,26.4,26.41,142400.0,22.4751,22.5005,22.3481,22.3566,142400.0
2014-04-28 12:00:00,26.41,26.43,26.34,26.34,58000.0,22.3566,22.3735,22.2973,22.2973,58000.0
2014-04-28 12:10:00,26.35,26.46,26.34,26.44,66400.0,22.3058,22.3989,22.2973,22.382,66400.0
2014-04-28 12:20:00,26.45,26.45,26.39,26.42,14800.0,22.3904,22.3904,22.3396,22.365,14800.0
2014-04-28 12:30:00,26.43,26.45,26.38,26.38,43200.0,22.3735,22.3904,22.3312,22.3312,43200.0
2014-04-28 12:40:00,26.38,26.43,26.38,26.42,35200.0,22.3312,22.3735,22.3312,22.365,35200.0
2014-04-28 12:50:00,26.4,26.41,26.37,26.39,80000.0,22.3481,22.3566,22.3227,22.3396,80000.0
2014-04-28 13:00:00,26.37,26.37,26.29,26.29,34400.0,22.3227,22.3227,22.255,22.255,34400.0
2014-04-28 13:10:00,26.29,26.32,26.25,26.27,30000.0,22.255,22.2804,22.2211,22.2381,30000.0
2014-04-28 13:20:00,26.25,26.27,26.21,26.27,40800.0,22.2211,22.2381,22.1873,22.2381,40800.0
2014-04-28 13:30:00,26.26,26.29,26.23,26.28,408400.0,22.2296,22.255,22.2042,22.2465,408400.0
2014-04-28 13:40:00,26.27,26.33,26.27,26.33,23200.0,22.2381,22.2889,22.2381,22.2889,23200.0
2014-04-28 13:50:00,26.33,26.36,26.28,26.28,28400.0,22.2889,22.3143,22.2465,22.2465,28400.0
2014-04-28 14:00:00,26.28,26.29,26.25,26.29,30800.0,22.2465,22.255,22.2211,22.255,30800.0
2014-04-28 14:10:00,26.32,26.42,26.32,26.41,42800.0,22.2804,22.365,22.2804,22.3566,42800.0
2014-04-28 14:20:00,26.41,26.44,26.39,26.41,49600.0,22.3566,22.382,22.3396,22.3566,49600.0
2014-04-28 14:30:00,26.42,26.46,26.4,26.45,125600.0,22.365,22.3989,22.3481,22.3904,125600.0
2014-04-28 14:40:00,26.44,26.48,26.39,26.48,86800.0,22.382,22.4158,22.3396,22.4158,86800.0
2014-04-28 14:50:00,26.49,26.5,26.42,26.43,82400.0,22.4243,22.4328,22.365,22.3735,82400.0
2014-04-28 15:00:00,26.43,26.52,26.41,26.52,19200.0,22.3735,22.4497,22.3566,22.4497,19200.0
2014-04-28 15:10:00,26.52,26.67,26.52,26.67,46000.0,22.4497,22.5767,22.4497,22.5767,46000.0
2014-04-28 15:20:00,26.67,26.68,26.62,26.63,25200.0,22.5767,22.5851,22.5343,22.5428,25200.0
2014-04-28 15:30:00,26.63,26.65,26.61,26.63,16400.0,22.5428,22.5597,22.5259,22.5428,16400.0
2014-04-28 15:40:00,26.62,26.63,26.57,26.57,33600.0,22.5343,22.5428,22.492,22.492,33600.0
2014-04-28 15:50:00,26.57,26.59,26.52,26.54,166800.0,22.492,22.509,22.4497,22.4666,166800.0
2014-04-29 09:30:00,26.65,26.77,26.64,26.75,132800.0,22.5597,22.6613,22.5513,22.6444,132800.0
2014-04-29 09:40:00,26.76,26.8,26.73,26.73,48800.0,22.6529,22.6867,22.6275,22.6275,48800.0
2014-04-29 09:50:00,26.75,26.81,26.74,26.75,59600.0,22.6444,22.6952,22.6359,22.6444,59600.0
2014-04-29 10:00:00,26.76,26.8,26.72,26.72,38800.0,22.6529,22.6867,22.619,22.619,38800.0
2014-04-29 10:10:00,26.69,26.72,26.64,26.68,93200.0,22.5936,22.619,22.5513,22.5851,93200.0
2014-04-29 10:20:00,26.68,26.7,26.58,26.58,55200.0,22.5851,22.6021,22.5005,22.5005,55200.0
2014-04-29 10:30:00,26.57,26.69,26.57,26.65,50800.0,22.492,22.5936,22.492,22.5597,50800.0
2014-04-29 10:40:00,26.67,26.75,26.67,26.7,36400.0,22.5767,22.6444,22.5767,22.6021,36400.0
2014-04-29 10:50:00,26.73,26.73,26.68,26.7,23200.0,22.6275,22.6275,22.5851,22.6021,23200.0
2014-04-29 11:00:00,26.71,26.73,26.69,26.7,34400.0,22.6105,22.6275,22.5936,22.6021,34400.0
2014-04-29 11:10:00,26.7,26.71,26.62,26.64,27600.0,22.6021,22.6105,22.5343,22.5513,27600.0
2014-04-29 11:20:00,26.64,26.7,26.64,26.7,31200.0,22.5513,22.6021,22.5513,22.6021,31200.0
2014-04-29 11:30:00,26.7,26.71,26.67,26.68,29600.0,22.6021,22.6105,22.5767,22.5851,29600.0
2014-04-29 11:40:00,26.66,26.67,26.64,26.66,19600.0,22.5682,22.5767,22.5513,22.5682,19600.0
2014-04-29 11:50:00,26.65,26.69,26.63,26.68,18800.0,22.5597,22.5936,22.5428,22.5851,18800.0
2014-04-29 12:00:00,26.68,26.68,26.67,26.68,12400.0,22.5851,22.5851,22.5767,22.5851,12400.0
2014-04-29 12:10:00,26.68,26.68,26.63,26.64,26400.0,22.5851,22.5851,22.5428,22.5513,26400.0
2014-04-29 12:20:00,26.68,26.7,26.64,26.65,15600.0,22.5851,22.6021,22.5513,22.5597,15600.0
2014-04-29 12:30:00,26.65,26.71,26.65,26.71,12800.0,22.5597,22.6105,22.5597,22.6105,12800.0
2014-04-29 12:40:00,26.71,26.71,26.7,26.7,11200.0,22.6105,22.6105,22.6021,22.6021,11200.0
2014-04-29 12:50:00,26.7,26.71,26.68,26.69,22800.0,22.6021,22.6105,22.5851,22.5936,22800.0
2014-04-29 13:00:00,26.69,26.69,26.67,26.68,10000.0,22.5936,22.5936,22.5767,22.5851,10000.0
2014-04-29 13:10:00,26.68,26.7,26.64,26.65,22000.0,22.5851,22.6021,22.5513,22.5597,22000.0
2014-04-29 13:20:00,26.67,26.68,26.66,26.66,9600.0,22.5767,22.5851,22.5682,22.5682,9600.0
2014-04-29 13:30:00,26.66,26.67,26.65,26.66,17600.0,22.5682,22.5767,22.5597,22.5682,17600.0
2014-04-29 13:40:00,26.67,26.69,26.63,26.67,30400.0,22.5767,22.5936,22.5428,22.5767,30400.0
2014-04-29 13:50:00,26.68,26.71,26.67,26.71,18000.0,22.5851,22.6105,22.5767,22.6105,18000.0
2014-04-29 14:00:00,26.71,26.71,26.69,26.7,51600.0,22.6105,22.6105,22.5936,22.6021,51600.0
2014-04-29 14:10:00,26.71,26.71,26.67,26.69,30400.0,22.6105,22.6105,22.5767,22.5936,30400.0
2014-04-29 14:20:00,26.68,26.7,26.67,26.67,7200.0,22.5851,22.6021,22.5767,22.5767,7200.0
2014-04-29 14:30:00,26.67,26.68,26.67,26.67,4400.0,22.5767,22.5851,22.5767,22.5767,4400.0
2014-04-29 14:40:00,26.67,26.68,26.65,26.68,18400.0,22.5767,22.5851,22.5597,22.5851,18400.0
2014-04-29 14:50:00,26.68,26.69,26.67,26.68,26800.0,22.5851,22.5936,22.5767,22.5851,26800.0
2014-04-29 15:00:00,26.67,26.7,26.67,26.7,22400.0,22.5767,22.6021,22.5767,22.6021,22400.0
2014-04-29 15:10:00,26.69,26.69,26.67,26.68,14000.0,22.5936,22.5936,22.5767,22.5851,14000.0
2014-04-29 15:20:00,26.68,26.7,26.67,26.69,11200.0,22.5851,22.6021,22.5767,22.5936,11200.0
2014-04-29 15:30:00,26.69,26.69,26.61,26.63,86800.0,22.5936,22.5936,22.5259,22.5428,86800.0
2014-04-29 15:40:00,26.63,26.63,26.58,26.6,117600.0,22.5428,22.5428,22.5005,22.5174,117600.0
2014-04-29 15:50:00,26.6,26.62,26.58,26.6,500000.0,22.5174,22.5343,22.5005,22.5174,500000.0
2014-04-30 09:30:00,26.5,26.52,26.4,26.4,176400.0,22.4328,22.4497,22.3481,22.3481,176400.0
2014-04-30 09:40:00,26.41,26.45,26.36,26.4,56800.0,22.3566,22.3904,22.3143,22.3481,56800.0
2014-04-30 09:50:00,26.39,26.42,26.31,26.37,134000.0,22.3396,22.365,22.2719,22.3227,134000.0
2014-04-30 10:00:00,26.36,26.43,26.34,26.42,79200.0,22.3143,22.3735,22.2973,22.365,79200.0
2014-04-30 10:10:00,26.44,26.51,26.43,26.5,84000.0,22.382,22.4412,22.3735,22.4328,84000.0
2014-04-30 10:20:00,26.5,26.51,26.46,26.5,32800.0,22.4328,22.4412,22.3989,22.4328,32800.0
2014-04-30 10:30:00,26.51,26.53,26.48,26.48,51200.0,22.4412,22.4582,22.4158,22.4158,51200.0
2014-04-30 10:40:00,26.49,26.57,26.49,26.56,35200.0,22.4243,22.492,22.4243,22.4836,35200.0
2014-04-30 10:50:00,26.56,26.6,26.56,26.56,68400.0,22.4836,22.5174,22.4836,22.4836,68400.0
2014-04-30 11:00:00,26.57,26.57,26.54,26.54,19600.0,22.492,22.492,22.4666,22.4666,19600.0
2014-04-30 11:10:00,26.52,26.52,26.45,26.46,46000.0,22.4497,22.4497,22.3904,22.3989,46000.0
2014-04-30 11:20:00,26.44,26.47,26.43,26.45,153200.0,22.382,22.4074,22.3735,22.3904,153200.0
2014-04-30 11:30:00,26.45,26.48,26.44,26.45,89600.0,22.3904,22.4158,22.382,22.3904,89600.0
2014-04-30 11:40:00,26.49,26.49,26.47,26.47,20400.0,22.4243,22.4243,22.4074,22.4074,20400.0
2014-04-30 11:50:00,26.47,26.5,26.47,26.47,37200.0,22.4074,22.4328,22.4074,22.4074,37200.0
2014-04-30 12:00:00,26.48,26.48,26.47,26.48,47200.0,22.4158,22.4158,22.4074,22.4158,47200.0
2014-04-30 12:10:00,26.48,26.52,26.48,26.5,9600.0,22.4158,22.4497,22.4158,22.4328,9600.0
2014-04-30 12:20:00,26.49,26.49,26.48,26.49,7200.0,22.4243,22.4243,22.4158,22.4243,7200.0
2014-04-30 12:30:00,26.49,26.51,26.48,26.5,16800.0,22.4243,22.4412,22.4158,22.4328,16800.0
2014-04-30 12:40:00,26.52,26.53,26.51,26.52,6400.0,22.4497,22.4582,22.4412,22.4497,6400.0
2014-04-30 12:50:00,26.52,26.54,26.51,26.53,26800.0,22.4497,22.4666,22.4412,22.4582,26800.0
2014-04-30 13:00:00,26.54,26.55,26.54,26.55,4000.0,22.4666,22.4751,22.4666,22.4751,4000.0
2014-04-30 13:10:00,26.56,26.56,26.55,26.55,22000.0,22.4836,22.4836,22.4751,22.4751,22000.0
2014-04-30 13:20:00,26.54,26.56,26.54,26.56,12000.0,22.4666,22.4836,22.4666,22.4836,12000.0
2014-04-30 13:30:00,26.56,26.56,26.53,26.54,24400.0,22.4836,22.4836,22.4582,22.4666,24400.0
2014-04-30 13:40:00,26.51,26.53,26.51,26.52,14000.0,22.4412,22.4582,22.4412,22.4497,14000.0
2014-04-30 13:50:00,26.51,26.57,26.51,26.52,39200.0,22.4412,22.492,22.4412,22.4497,39200.0
2014-04-30 14:00:00,26.52,26.61,26.49,26.53,269600.0,22.4497,22.5259,22.4243,22.4582,269600.0
2014-04-30 14:10:00,26.53,26.54,26.45,26.54,48400.0,22.4582,22.4666,22.3904,22.4666,48400.0
2014-04-30 14:20:00,26.55,26.64,26.53,26.63,422800.0,22.4751,22.5513,22.4582,22.5428,422800.0
2014-04-30 14:30:00,26.65,26.66,26.61,26.62,51600.0,22.5597,22.5682,22.5259,22.5343,51600.0
2014-04-30 14:40:00,26.61,26.72,26.61,26.71,52000.0,22.5259,22.619,22.5259,22.6105,52000.0
2014-04-30 14:50:00,26.71,26.77,26.69,26.73,81600.0,22.6105,22.6613,22.5936,22.6275,81600.0
2014-04-30 15:00:00,26.73,26.73,26.68,26.69,28800.0,22.6275,22.6275,22.5851,22.5936,28800.0
2014-04-30 15:10:00,26.67,26.7,26.64,26.69,36400.0,22.5767,22.6021,22.5513,22.5936,36400.0
2014-04-30 15:20:00,26.69,26.74,26.66,26.74,29200.0,22.5936,22.6359,22.5682,22.6359,29200.0
2014-04-30 15:30:00,26.75,26.77,26.74,26.75,30000.0,22.6444,22.6613,22.6359,22.6444,30000.0
2014-04-30 15:40:00,26.74,26.76,26.7,26.73,101600.0,22.6359,22.6529,22.6021,22.6275,101600.0
2014-04-30 15:50:00,26.74,26.79,26.73,26.78,569600.0,22.6359,22.6783,22.6275,22.6698,569600.0
2014-05-01 09:30:00,26.76,26.77,26.6,26.61,59200.0,22.6529,22.6613,22.5174,22.5259,59200.0
2014-05-01 09:40:00,26.62,26.68,26.61,26.61,41200.0,22.5343,22.5851,22.5259,22.5259,41200.0
2014-05-01 09:50:00,26.62,26.63,26.5,26.5,102000.0,22.5343,22.5428,22.4328,22.4328,102000.0
2014-05-01 10:00:00,26.5,26.56,26.47,26.53,105600.0,22.4328,22.4836,22.4074,22.4582,105600.0
2014-05-01 10:10:00,26.53,26.55,26.44,26.47,54800.0,22.4582,22.4751,22.382,22.4074,54800.0
2014-05-01 10:20:00,26.45,26.56,26.43,26.55,45600.0,22.3904,22.4836,22.3735,22.4751,45600.0
2014-05-01 10:30:00,26.55,26.59,26.55,26.58,21200.0,22.4751,22.509,22.4751,22.5005,21200.0
2014-05-01 10:40:00,26.59,26.66,26.59,26.65,39200.0,22.509,22.5682,22.509,22.5597,39200.0
2014-05-01 10:50:00,26.65,26.71,26.65,26.67,67600.0,22.5597,22.6105,22.5597,22.5767,67600.0
2014-05-01 11:00:00,26.69,26.71,26.66,26.67,301200.0,22.5936,22.6105,22.5682,22.5767,301200.0
2014-05-01 11:10:00,26.68,26.68,26.66,26.67,94800.0,22.5851,22.5851,22.5682,22.5767,94800.0
2014-05-01 11:20:00,26.66,26.75,26.66,26.75,11200.0,22.5682,22.6444,22.5682,22.6444,11200.0
2014-05-01 11:30:00,26.75,26.86,26.75,26.84,38400.0,22.6444,22.7375,22.6444,22.7206,38400.0
2014-05-01 11:40:00,26.82,26.88,26.82,26.83,170800.0,22.7037,22.7544,22.7037,22.7121,170800.0
2014-05-01 11:50:00,26.84,26.87,26.83,26.85,57200.0,22.7206,22.746,22.7121,22.729,57200.0
2014-05-01 12:00:00,26.84,26.88,26.83,26.88,18400.0,22.7206,22.7544,22.7121,22.7544,18400.0
2014-05-01 12:10:00,26.89,26.91,26.86,26.86,8000.0,22.7629,22.7798,22.7375,22.7375,8000.0
2014-05-01 12:20:00,26.85,26.89,26.85,26.89,18000.0,22.729,22.7629,22.729,22.7629,18000.0
2014-05-01 12:30:00,26.91,26.91,26.83,26.83,26800.0,22.7798,22.7798,22.7121,22.7121,26800.0
2014-05-01 12:40:00,26.83,26.84,26.78,26.78,12800.0,22.7121,22.7206,22.6698,22.6698,12800.0
2014-05-01 12:50:00,26.8,26.82,26.78,26.8,7600.0,22.6867,22.7037,22.6698,22.6867,7600.0
2014-05-01 13:00:00,26.8,26.8,26.77,26.79,7200.0,22.6867,22.6867,22.6613,22.6783,7200.0
2014-05-01 13:10:00,26.79,26.79,26.72,26.72,8800.0,22.6783,22.6783,22.619,22.619,8800.0
2014-05-01 13:20:00,26.71,26.72,26.68,26.69,28400.0,22.6105,22.619,22.5851,22.5936,28400.0
2014-05-01 13:30:00,26.68,26.71,26.64,26.71,58800.0,22.5851,22.6105,22.5513,22.6105,58800.0
2014-05-01 13:40:00,26.7,26.71,26.6,26.6,877600.0,22.6021,22.6105,22.5174,22.5174,877600.0
2014-05-01 13:50:00,26.6,26.6,26.51,26.53,56400.0,22.5174,22.5174,22.4412,22.4582,56400.0
2014-05-01 14:00:00,26.54,26.63,26.54,26.62,42000.0,22.4666,22.5428,22.4666,22.5343,42000.0
2014-05-01 14:10:00,26.64,26.64,26.58,26.59,27600.0,22.5513,22.5513,22.5005,22.509,27600.0
2014-05-01 14:20:00,26.58,26.67,26.57,26.66,19600.0,22.5005,22.5767,22.492,22.5682,19600.0
2014-05-01 14:30:00,26.66,26.66,26.58,26.58,35600.0,22.5682,22.5682,22.5005,22.5005,35600.0
2014-05-01 14:40:00,26.58,26.6,26.54,26.59,99600.0,22.5005,22.5174,22.4666,22.509,99600.0
2014-05-01 14:50:00,26.61,26.61,26.54,26.56,58800.0,22.5259,22.5259,22.4666,22.4836,58800.0
2014-05-01 15:00:00,26.55,26.55,26.52,26.54,30400.0,22.4751,22.4751,22.4497,22.4666,30400.0
2014-05-01 15:10:00,26.52,26.58,26.51,26.57,35600.0,22.4497,22.5005,22.4412,22.492,35600.0
2014-05-01 15:20:00,26.57,26.59,26.53,26.54,30000.0,22.492,22.509,22.4582,22.4666,30000.0
2014-05-01 15:30:00,26.54,26.61,26.54,26.6,10400.0,22.4666,22.5259,22.4666,22.5174,10400.0
2014-05-01 15:40:00,26.61,26.63,26.59,26.59,36000.0,22.5259,22.5428,22.509,22.509,36000.0
2014-05-01 15:50:00,26.59,26.71,26.59,26.71,86800.0,22.509,22.6105,22.509,22.6105,86800.0
2014-05-02 09:30:00,26.73,26.85,26.69,26.83,148400.0,22.6275,22.729,22.5936,22.7121,148400.0
2014-05-02 09:40:00,26.86,26.87,26.78,26.82,205200.0,22.7375,22.746,22.6698,22.7037,205200.0
2014-05-02 09:50:00,26.81,26.87,26.81,26.85,35200.0,22.6952,22.746,22.6952,22.729,35200.0
2014-05-02 10:00:00,26.84,26.92,26.81,26.92,52000.0,22.7206,22.7883,22.6952,22.7883,52000.0
2014-05-02 10:10:00,26.92,26.98,26.92,26.96,34800.0,22.7883,22.8391,22.7883,22.8222,34800.0
2014-05-02 10:20:00,26.96,27.0,26.94,26.94,32400.0,22.8222,22.856,22.8052,22.8052,32400.0
2014-05-02 10:30:00,26.95,27.04,26.93,27.02,42400.0,22.8137,22.8899,22.7968,22.873,42400.0
2014-05-02 10:40:00,27.0,27.01,26.81,26.81,33600.0,22.856,22.8645,22.6952,22.6952,33600.0
2014-05-02 10:50:00,26.8,26.87,26.78,26.85,32800.0,22.6867,22.746,22.6698,22.729,32800.0
2014-05-02 11:00:00,26.85,26.92,26.84,26.92,28400.0,22.729,22.7883,22.7206,22.7883,28400.0
2014-05-02 11:10:00,26.89,26.89,26.83,26.89,24400.0,22.7629,22.7629,22.7121,22.7629,24400.0
2014-05-02 11:20:00,26.88,26.9,26.85,26.85,29200.0,22.7544,22.7714,22.729,22.729,29200.0
2014-05-02 11:30:00,26.86,26.92,26.86,26.89,23600.0,22.7375,22.7883,22.7375,22.7629,23600.0
2014-05-02 11:40:00,26.88,26.89,26.85,26.88,14400.0,22.7544,22.7629,22.729,22.7544,14400.0
2014-05-02 11:50:00,26.9,26.91,26.88,26.9,8400.0,22.7714,22.7798,22.7544,22.7714,8400.0
2014-05-02 12:00:00,26.9,26.9,26.86,26.87,30000.0,22.7714,22.7714,22.7375,22.746,30000.0
2014-05-02 12:10:00,26.87,26.9,26.86,26.89,6400.0,22.746,22.7714,22.7375,22.7629,6400.0
2014-05-02 12:20:00,26.9,26.91,26.89,26.91,5600.0,22.7714,22.7798,22.7629,22.7798,5600.0
2014-05-02 12:30:00,26.9,26.93,26.9,26.93,20400.0,22.7714,22.7968,22.7714,22.7968,20400.0
2014-05-02 12:40:00,26.93,26.94,26.93,26.93,7200.0,22.7968,22.8052,22.7968,22.7968,7200.0
2014-05-02 12:50:00,26.93,26.93,26.91,26.91,22800.0,22.7968,22.7968,22.7798,22.7798,22800.0
2014-05-02 13:00:00,26.92,26.92,26.86,26.86,28400.0,22.7883,22.7883,22.7375,22.7375,28400.0
2014-05-02 13:10:00,26.87,26.87,26.83,26.84,14000.0,22.746,22.746,22.7121,22.7206,14000.0
2014-05-02 13:20:00,26.85,26.85,26.77,26.77,43200.0,22.729,22.729,22.6613,22.6613,43200.0
2014-05-02 13:30:00,26.77,26.81,26.76,26.77,18800.0,22.6613,22.6952,22.6529,22.6613,18800.0
2014-05-02 13:40:00,26.78,26.83,26.78,26.81,38000.0,22.6698,22.7121,22.6698,22.6952,38000.0
2014-05-02 13:50:00,26.82,26.83,26.8,26.8,30400.0,22.7037,22.7121,22.6867,22.6867,30400.0
2014-05-02 14:00:00,26.78,26.82,26.77,26.79,29600.0,22.6698,22.7037,22.6613,22.6783,29600.0
2014-05-02 14:10:00,26.79,26.85,26.79,26.85,38000.0,22.6783,22.729,22.6783,22.729,38000.0
2014-05-02 14:20:00,26.84,26.84,26.79,26.79,56400.0,22.7206,22.7206,22.6783,22.6783,56400.0
2014-05-02 14:30:00,26.79,26.84,26.79,26.83,34000.0,22.6783,22.7206,22.6783,22.7121,34000.0
2014-05-02 14:40:00,26.82,26.83,26.8,26.81,29200.0,22.7037,22.7121,22.6867,22.6952,29200.0
2014-05-02 14:50:00,26.81,26.83,26.8,26.81,42400.0,22.6952,22.7121,22.6867,22.6952,42400.0
2014-05-02 15:00:00,26.82,26.83,26.81,26.83,19600.0,22.7037,22.7121,22.6952,22.7121,19600.0
2014-05-02 15:10:00,26.83,26.83,26.77,26.78,43200.0,22.7121,22.7121,22.6613,22.6698,43200.0
2014-05-02 15:20:00,26.78,26.78,26.74,26.74,54400.0,22.6698,22.6698,22.6359,22.6359,54400.0
2014-05-02 15:30:00,26.74,26.76,26.72,26.74,114000.0,22.6359,22.6529,22.619,22.6359,114000.0
2014-05-02 15:40:00,26.73,26.78,26.73,26.78,96400.0,22.6275,22.6698,22.6275,22.6698,96400.0
2014-05-02 15:50:00,26.78,26.8,26.78,26.78,60400.0,22.6698,22.6867,22.6698,22.6698,60400.0
2014-05-05 09:30:00,26.62,26.62,26.45,26.47,113600.0,22.5343,22.5343,22.3904,22.4074,113600.0
2014-05-05 09:40:00,26.45,26.5,26.42,26.45,77200.0,22.3904,22.4328,22.365,22.3904,77200.0
2014-05-05 09:50:00,26.47,26.59,26.47,26.59,26800.0,22.4074,22.509,22.4074,22.509,26800.0
2014-05-05 10:00:00,26.6,26.63,26.56,26.58,38400.0,22.5174,22.5428,22.4836,22.5005,38400.0
2014-05-05 10:10:00,26.58,26.68,26.58,26.68,38400.0,22.5005,22.5851,22.5005,22.5851,38400.0
2014-05-05 10:20:00,26.69,26.69,26.61,26.61,33200.0,22.5936,22.5936,22.5259,22.5259,33200.0
2014-05-05 10:30:00,26.63,26.72,26.62,26.7,28800.0,22.5428,22.619,22.5343,22.6021,28800.0
2014-05-05 10:40:00,26.75,26.79,26.75,26.77,10400.0,22.6444,22.6783,22.6444,22.6613,10400.0
2014-05-05 10:50:00,26.76,26.78,26.7,26.71,28800.0,22.6529,22.6698,22.6021,22.6105,28800.0
2014-05-05 11:00:00,26.72,26.72,26.63,26.66,32000.0,22.619,22.619,22.5428,22.5682,32000.0
2014-05-05 11:10:00,26.65,26.68,26.63,26.65,41200.0,22.5597,22.5851,22.5428,22.5597,41200.0
2014-05-05 11:20:00,26.66,26.69,26.65,26.67,82400.0,22.5682,22.5936,22.5597,22.5767,82400.0
2014-05-05 11:30:00,26.68,26.71,26.68,26.68,57200.0,22.5851,22.6105,22.5851,22.5851,57200.0
2014-05-05 11:40:00,26.69,26.72,26.64,26.65,76400.0,22.5936,22.619,22.5513,22.5597,76400.0
2014-05-05 11:50:00,26.66,26.68,26.64,26.68,26800.0,22.5682,22.5851,22.5513,22.5851,26800.0
2014-05-05 12:00:00,26.69,26.7,26.65,26.65,45600.0,22.5936,22.6021,22.5597,22.5597,45600.0
2014-05-05 12:10:00,26.65,26.69,26.65,26.68,15600.0,22.5597,22.5936,22.5597,22.5851,15600.0
2014-05-05 12:20:00,26.68,26.7,26.68,26.68,11600.0,22.5851,22.6021,22.5851,22.5851,11600.0
2014-05-05 12:30:00,26.67,26.68,26.66,26.67,102800.0,22.5767,22.5851,22.5682,22.5767,102800.0
2014-05-05 12:40:00,26.68,26.68,26.65,26.66,22800.0,22.5851,22.5851,22.5597,22.5682,22800.0
2014-05-05 12:50:00,26.66,26.66,26.63,26.63,31200.0,22.5682,22.5682,22.5428,22.5428,31200.0
2014-05-05 13:00:00,26.61,26.63,26.61,26.62,34800.0,22.5259,22.5428,22.5259,22.5343,34800.0
2014-05-05 13:10:00,26.61,26.61,26.55,26.58,47200.0,22.5259,22.5259,22.4751,22.5005,47200.0
2014-05-05 13:20:00,26.57,26.6,26.56,26.6,20000.0,22.492,22.5174,22.4836,22.5174,20000.0
2014-05-05 13:30:00,26.6,26.63,26.6,26.62,12000.0,22.5174,22.5428,22.5174,22.5343,12000.0
2014-05-05 13:40:00,26.62,26.65,26.62,26.65,6800.0,22.5343,22.5597,22.5343,22.5597,6800.0
2014-05-05 13:50:00,26.64,26.64,26.62,26.62,10400.0,22.5513,22.5513,22.5343,22.5343,10400.0
2014-05-05 14:00:00,26.63,26.66,26.63,26.66,7200.0,22.5428,22.5682,22.5428,22.5682,7200.0
2014-05-05 14:10:00,26.67,26.67,26.66,26.66,10000.0,22.5767,22.5767,22.5682,22.5682,10000.0
2014-05-05 14:20:00,26.67,26.68,26.66,26.67,32000.0,22.5767,22.5851,22.5682,22.5767,32000.0
2014-05-05 14:30:00,26.67,26.68,26.66,26.68,40000.0,22.5767,22.5851,22.5682,22.5851,40000.0
2014-05-05 14:40:00,26.68,26.75,26.67,26.75,52800.0,22.5851,22.6444,22.5767,22.6444,52800.0
2014-05-05 14:50:00,26.75,26.75,26.73,26.74,23600.0,22.6444,22.6444,22.6275,22.6359,23600.0
2014-05-05 15:00:00,26.74,26.74,26.71,26.73,21200.0,22.6359,22.6359,22.6105,22.6275,21200.0
2014-05-05 15:10:00,26.73,26.74,26.69,26.7,35200.0,22.6275,22.6359,22.5936,22.6021,35200.0
2014-05-05 15:20:00,26.7,26.72,26.7,26.72,44400.0,22.6021,22.619,22.6021,22.619,44400.0
2014-05-05 15:30:00,26.73,26.74,26.72,26.73,36400.0,22.6275,22.6359,22.619,22.6275,36400.0
2014-05-05 15:40:00,26.74,26.75,26.7,26.72,30000.0,22.6359,22.6444,22.6021,22.619,30000.0
2014-05-05 15:50:00,26.7,26.75,26.7,26.72,586400.0,22.6021,22.6444,22.6021,22.619,586400.0
2014-05-06 09:30:00,26.61,26.61,26.5,26.51,570800.0,22.5259,22.5259,22.4328,22.4412,570800.0
2014-05-06 09:40:00,26.48,26.57,26.45,26.55,68800.0,22.4158,22.492,22.3904,22.4751,68800.0
2014-05-06 09:50:00,26.55,26.57,26.47,26.57,61600.0,22.4751,22.492,22.4074,22.492,61600.0
2014-05-06 10:00:00,26.56,26.56,26.48,26.48,46800.0,22.4836,22.4836,22.4158,22.4158,46800.0
2014-05-06 10:10:00,26.47,26.57,26.47,26.53,23200.0,22.4074,22.492,22.4074,22.4582,23200.0
2014-05-06 10:20:00,26.56,26.6,26.56,26.6,12800.0,22.4836,22.5174,22.4836,22.5174,12800.0
2014-05-06 10:30:00,26.62,26.66,26.6,26.61,35200.0,22.5343,22.5682,22.5174,22.5259,35200.0
2014-05-06 10:40:00,26.6,26.63,26.58,26.58,27600.0,22.5174,22.5428,22.5005,22.5005,27600.0
2014-05-06 10:50:00,26.57,26.57,26.46,26.47,37200.0,22.492,22.492,22.3989,22.4074,37200.0
2014-05-06 11:00:00,26.47,26.49,26.45,26.47,30000.0,22.4074,22.4243,22.3904,22.4074,30000.0
2014-05-06 11:10:00,26.48,26.52,26.48,26.52,24000.0,22.4158,22.4497,22.4158,22.4497,24000.0
2014-05-06 11:20:00,26.52,26.53,26.49,26.5,16800.0,22.4497,22.4582,22.4243,22.4328,16800.0
2014-05-06 11:30:00,26.51,26.53,26.49,26.52,62400.0,22.4412,22.4582,22.4243,22.4497,62400.0
2014-05-06 11:40:00,26.52,26.53,26.5,26.52,52400.0,22.4497,22.4582,22.4328,22.4497,52400.0
2014-05-06 11:50:00,26.52,26.54,26.52,26.53,15200.0,22.4497,22.4666,22.4497,22.4582,15200.0
2014-05-06 12:00:00,26.56,26.56,26.54,26.55,34000.0,22.4836,22.4836,22.4666,22.4751,34000.0
2014-05-06 12:10:00,26.55,26.56,26.51,26.52,49600.0,22.4751,22.4836,22.4412,22.4497,49600.0
2014-05-06 12:20:00,26.52,26.53,26.49,26.51,59600.0,22.4497,22.4582,22.4243,22.4412,59600.0
2014-05-06 12:30:00,26.52,26.55,26.51,26.53,26000.0,22.4497,22.4751,22.4412,22.4582,26000.0
2014-05-06 12:40:00,26.53,26.54,26.53,26.54,54000.0,22.4582,22.4666,22.4582,22.4666,54000.0
2014-05-06 12:50:00,26.54,26.55,26.53,26.55,5200.0,22.4666,22.4751,22.4582,22.4751,5200.0
2014-05-06 13:00:00,26.54,26.57,26.52,26.52,51200.0,22.4666,22.492,22.4497,22.4497,51200.0
2014-05-06 13:10:00,26.51,26.53,26.5,26.5,15600.0,22.4412,22.4582,22.4328,22.4328,15600.0
2014-05-06 13:20:00,26.51,26.52,26.44,26.45,135600.0,22.4412,22.4497,22.382,22.3904,135600.0
2014-05-06 13:30:00,26.43,26.46,26.43,26.43,24000.0,22.3735,22.3989,22.3735,22.3735,24000.0
2014-05-06 13:40:00,26.39,26.39,26.34,26.36,21200.0,22.3396,22.3396,22.2973,22.3143,21200.0
2014-05-06 13:50:00,26.37,26.4,26.36,26.36,30400.0,22.3227,22.3481,22.3143,22.3143,30400.0
2014-05-06 14:00:00,26.33,26.35,26.28,26.35,41200.0,22.2889,22.3058,22.2465,22.3058,41200.0
2014-05-06 14:10:00,26.34,26.35,26.31,26.34,50400.0,22.2973,22.3058,22.2719,22.2973,50400.0
2014-05-06 14:20:00,26.34,26.34,26.3,26.32,18800.0,22.2973,22.2973,22.2635,22.2804,18800.0
2014-05-06 14:30:00,26.3,26.33,26.3,26.33,29200.0,22.2635,22.2889,22.2635,22.2889,29200.0
2014-05-06 14:40:00,26.33,26.36,26.32,26.32,43200.0,22.2889,22.3143,22.2804,22.2804,43200.0
2014-05-06 14:50:00,26.32,26.34,26.31,26.32,191600.0,22.2804,22.2973,22.2719,22.2804,191600.0
2014-05-06 15:00:00,26.32,26.34,26.31,26.33,418000.0,22.2804,22.2973,22.2719,22.2889,418000.0
2014-05-06 15:10:00,26.33,26.38,26.31,26.38,82400.0,22.2889,22.3312,22.2719,22.3312,82400.0
2014-05-06 15:20:00,26.37,26.4,26.36,26.38,55200.0,22.3227,22.3481,22.3143,22.3312,55200.0
2014-05-06 15:30:00,26.37,26.4,26.35,26.37,77200.0,22.3227,22.3481,22.3058,22.3227,77200.0
2014-05-06 15:40:00,26.38,26.38,26.32,26.32,100400.0,22.3312,22.3312,22.2804,22.2804,100400.0
2014-05-06 15:50:00,26.32,26.32,26.28,26.29,180800.0,22.2804,22.2804,22.2465,22.255,180800.0
2014-05-07 09:30:00,26.31,26.4,26.31,26.32,163600.0,22.2719,22.3481,22.2719,22.2804,163600.0
2014-05-07 09:40:00,26.32,26.39,26.28,26.38,108400.0,22.2804,22.3396,22.2465,22.3312,108400.0
2014-05-07 09:50:00,26.39,26.4,26.22,26.22,80800.0,22.3396,22.3481,22.1957,22.1957,80800.0
2014-05-07 10:00:00,26.22,26.27,26.1,26.12,149200.0,22.1957,22.2381,22.0942,22.1111,149200.0
2014-05-07 10:10:00,26.11,26.11,26.0,26.08,224400.0,22.1026,22.1026,22.0095,22.0772,224400.0
2014-05-07 10:20:00,26.07,26.12,26.03,26.12,85200.0,22.0688,22.1111,22.0349,22.1111,85200.0
2014-05-07 10:30:00,26.11,26.25,26.11,26.23,187200.0,22.1026,22.2211,22.1026,22.2042,187200.0
2014-05-07 10:40:00,26.23,26.23,26.12,26.17,71200.0,22.2042,22.2042,22.1111,22.1534,71200.0
2014-05-07 10:50:00,26.18,26.2,26.15,26.15,20000.0,22.1619,22.1788,22.1365,22.1365,20000.0
2014-05-07 11:00:00,26.15,26.15,26.1,26.15,20400.0,22.1365,22.1365,22.0942,22.1365,20400.0
2014-05-07 11:10:00,26.16,26.22,26.16,26.17,38400.0,22.1449,22.1957,22.1449,22.1534,38400.0
2014-05-07 11:20:00,26.15,26.15,26.1,26.12,31600.0,22.1365,22.1365,22.0942,22.1111,31600.0
2014-05-07 11:30:00,26.13,26.23,26.12,26.22,47600.0,22.1196,22.2042,22.1111,22.1957,47600.0
2014-05-07 11:40:00,26.23,26.35,26.23,26.31,103600.0,22.2042,22.3058,22.2042,22.2719,103600.0
2014-05-07 11:50:00,26.31,26.34,26.29,26.29,81600.0,22.2719,22.2973,22.255,22.255,81600.0
2014-05-07 12:00:00,26.29,26.29,26.21,26.24,15200.0,22.255,22.255,22.1873,22.2127,15200.0
2014-05-07 12:10:00,26.24,26.27,26.24,26.27,9600.0,22.2127,22.2381,22.2127,22.2381,9600.0
2014-05-07 12:20:00,26.3,26.31,26.27,26.28,22000.0,22.2635,22.2719,22.2381,22.2465,22000.0
2014-05-07 12:30:00,26.28,26.28,26.23,26.23,45200.0,22.2465,22.2465,22.2042,22.2042,45200.0
2014-05-07 12:40:00,26.25,26.25,26.18,26.19,19600.0,22.2211,22.2211,22.1619,22.1703,19600.0
2014-05-07 12:50:00,26.18,26.21,26.16,26.17,26000.0,22.1619,22.1873,22.1449,22.1534,26000.0
2014-05-07 13:00:00,26.16,26.21,26.13,26.13,26800.0,22.1449,22.1873,22.1196,22.1196,26800.0
2014-05-07 13:10:00,26.13,26.23,26.13,26.23,36000.0,22.1196,22.2042,22.1196,22.2042,36000.0
2014-05-07 13:20:00,26.21,26.21,26.17,26.17,8800.0,22.1873,22.1873,22.1534,22.1534,8800.0
2014-05-07 13:30:00,26.18,26.24,26.18,26.2,29600.0,22.1619,22.2127,22.1619,22.1788,29600.0
2014-05-07 13:40:00,26.19,26.22,26.18,26.19,48400.0,22.1703,22.1957,22.1619,22.1703,48400.0
2014-05-07 13:50:00,26.18,26.2,26.14,26.14,24800.0,22.1619,22.1788,22.128,22.128,24800.0
2014-05-07 14:00:00,26.14,26.21,26.12,26.18,85600.0,22.128,22.1873,22.1111,22.1619,85600.0
2014-05-07 14:10:00,26.18,26.25,26.17,26.24,56400.0,22.1619,22.2211,22.1534,22.2127,56400.0
2014-05-07 14:20:00,26.25,26.29,26.23,26.28,106400.0,22.2211,22.255,22.2042,22.2465,106400.0
2014-05-07 14:30:00,26.29,26.31,26.28,26.3,48400.0,22.255,22.2719,22.2465,22.2635,48400.0
2014-05-07 14:40:00,26.31,26.34,26.29,26.3,48000.0,22.2719,22.2973,22.255,22.2635,48000.0
2014-05-07 14:50:00,26.29,26.31,26.27,26.31,50400.0,22.255,22.2719,22.2381,22.2719,50400.0
2014-05-07 15:00:00,26.31,26.31,26.24,26.28,98400.0,22.2719,22.2719,22.2127,22.2465,98400.0
2014-05-07 15:10:00,26.28,26.29,26.25,26.26,92400.0,22.2465,22.255,22.2211,22.2296,92400.0
2014-05-07 15:20:00,26.25,26.27,26.21,26.26,101600.0,22.2211,22.2381,22.1873,22.2296,101600.0
2014-05-07 15:30:00,26.26,26.3,26.26,26.3,84800.0,22.2296,22.2635,22.2296,22.2635,84800.0
2014-05-07 15:40:00,26.3,26.36,26.29,26.34,63200.0,22.2635,22.3143,22.255,22.2973,63200.0
2014-05-07 15:50:00,26.37,26.43,26.35,26.41,74400.0,22.3227,22.3735,22.3058,22.3566,74400.0
2014-05-08 09:30:00,26.39,26.45,26.29,26.45,109600.0,22.3396,22.3904,22.255,22.3904,109600.0
2014-05-08 09:40:00,26.45,26.51,26.45,26.5,219200.0,22.3904,22.4412,22.3904,22.4328,219200.0
2014-05-08 09:50:00,26.5,26.55,26.48,26.53,96400.0,22.4328,22.4751,22.4158,22.4582,96400.0
2014-05-08 10:00:00,26.55,26.64,26.54,26.62,58000.0,22.4751,22.5513,22.4666,22.5343,58000.0
2014-05-08 10:10:00,26.62,26.66,26.6,26.6,85600.0,22.5343,22.5682,22.5174,22.5174,85600.0
2014-05-08 10:20:00,26.6,26.64,26.58,26.59,26800.0,22.5174,22.5513,22.5005,22.509,26800.0
2014-05-08 10:30:00,26.57,26.58,26.54,26.56,38400.0,22.492,22.5005,22.4666,22.4836,38400.0
2014-05-08 10:40:00,26.57,26.59,26.51,26.53,36400.0,22.492,22.509,22.4412,22.4582,36400.0
2014-05-08 10:50:00,26.55,26.58,26.55,26.56,136000.0,22.4751,22.5005,22.4751,22.4836,136000.0
2014-05-08 11:00:00,26.54,26.61,26.53,26.61,22000.0,22.4666,22.5259,22.4582,22.5259,22000.0
2014-05-08 11:10:00,26.64,26.64,26.6,26.61,16400.0,22.5513,22.5513,22.5174,22.5259,16400.0
2014-05-08 11:20:00,26.62,26.62,26.57,26.57,70000.0,22.5343,22.5343,22.492,22.492,70000.0
2014-05-08 11:30:00,26.59,26.63,26.59,26.61,158400.0,22.509,22.5428,22.509,22.5259,158400.0
2014-05-08 11:40:00,26.61,26.61,26.58,26.6,101200.0,22.5259,22.5259,22.5005,22.5174,101200.0
2014-05-08 11:50:00,26.6,26.63,26.59,26.59,182800.0,22.5174,22.5428,22.509,22.509,182800.0
2014-05-08 12:00:00,26.6,26.6,26.55,26.58,32400.0,22.5174,22.5174,22.4751,22.5005,32400.0
2014-05-08 12:10:00,26.57,26.58,26.53,26.53,33200.0,22.492,22.5005,22.4582,22.4582,33200.0
2014-05-08 12:20:00,26.52,26.56,26.51,26.55,13600.0,22.4497,22.4836,22.4412,22.4751,13600.0
2014-05-08 12:30:00,26.56,26.58,26.56,26.58,24000.0,22.4836,22.5005,22.4836,22.5005,24000.0
2014-05-08 12:40:00,26.57,26.57,26.5,26.5,37600.0,22.492,22.492,22.4328,22.4328,37600.0
2014-05-08 12:50:00,26.49,26.49,26.4,26.44,32800.0,22.4243,22.4243,22.3481,22.382,32800.0
2014-05-08 13:00:00,26.44,26.47,26.43,26.46,12800.0,22.382,22.4074,22.3735,22.3989,12800.0
2014-05-08 13:10:00,26.45,26.45,26.39,26.4,18800.0,22.3904,22.3904,22.3396,22.3481,18800.0
2014-05-08 13:20:00,26.4,26.41,26.36,26.41,16400.0,22.3481,22.3566,22.3143,22.3566,16400.0
2014-05-08 13:30:00,26.4,26.43,26.37,26.41,36000.0,22.3481,22.3735,22.3227,22.3566,36000.0
2014-05-08 13:40:00,26.41,26.41,26.32,26.32,16800.0,22.3566,22.3566,22.2804,22.2804,16800.0
2014-05-08 13:50:00,26.33,26.36,26.31,26.35,18800.0,22.2889,22.3143,22.2719,22.3058,18800.0
2014-05-08 14:00:00,26.33,26.33,26.26,26.27,34400.0,22.2889,22.2889,22.2296,22.2381,34400.0
2014-05-08 14:10:00,26.27,26.3,26.25,26.3,94000.0,22.2381,22.2635,22.2211,22.2635,94000.0
2014-05-08 14:20:00,26.31,26.35,26.28,26.34,52000.0,22.2719,22.3058,22.2465,22.2973,52000.0
2014-05-08 14:30:00,26.33,26.35,26.29,26.29,34000.0,22.2889,22.3058,22.255,22.255,34000.0
2014-05-08 14:40:00,26.29,26.29,26.17,26.18,52800.0,22.255,22.255,22.1534,22.1619,52800.0
2014-05-08 14:50:00,26.2,26.24,26.17,26.21,65600.0,22.1788,22.2127,22.1534,22.1873,65600.0
2014-05-08 15:00:00,26.21,26.22,26.12,26.12,76000.0,22.1873,22.1957,22.1111,22.1111,76000.0
2014-05-08 15:10:00,26.11,26.19,26.11,26.18,42000.0,22.1026,22.1703,22.1026,22.1619,42000.0
2014-05-08 15:20:00,26.19,26.25,26.19,26.24,22400.0,22.1703,22.2211,22.1703,22.2127,22400.0
2014-05-08 15:30:00,26.23,26.24,26.18,26.21,36400.0,22.2042,22.2127,22.1619,22.1873,36400.0
2014-05-08 15:40:00,26.21,26.24,26.17,26.18,77600.0,22.1873,22.2127,22.1534,22.1619,77600.0
2014-05-08 15:50:00,26.18,26.22,26.17,26.2,269600.0,22.1619,22.1957,22.1534,22.1788,269600.0
2014-05-09 09:30:00,26.15,26.18,26.08,26.1,51200.0,22.1365,22.1619,22.0772,22.0942,51200.0
2014-05-09 09:40:00,26.07,26.16,26.03,26.15,98000.0,22.0688,22.1449,22.0349,22.1365,98000.0
2014-05-09 09:50:00,26.14,26.18,26.08,26.14,49600.0,22.128,22.1619,22.0772,22.128,49600.0
2014-05-09 10:00:00,26.1,26.14,26.1,26.13,18000.0,22.0942,22.128,22.0942,22.1196,18000.0
2014-05-09 10:10:00,26.14,26.26,26.14,26.21,52400.0,22.128,22.2296,22.128,22.1873,52400.0
2014-05-09 10:20:00,26.21,26.24,26.17,26.17,1060800.0,22.1873,22.2127,22.1534,22.1534,1060800.0
2014-05-09 10:30:00,26.18,26.2,26.13,26.2,11600.0,22.1619,22.1788,22.1196,22.1788,11600.0
2014-05-09 10:40:00,26.19,26.19,26.16,26.19,22000.0,22.1703,22.1703,22.1449,22.1703,22000.0
2014-05-09 10:50:00,26.2,26.2,26.15,26.16,29600.0,22.1788,22.1788,22.1365,22.1449,29600.0
2014-05-09 11:00:00,26.14,26.15,26.06,26.06,27600.0,22.128,22.1365,22.0603,22.0603,27600.0
2014-05-09 11:10:00,26.05,26.14,26.05,26.12,38400.0,22.0518,22.128,22.0518,22.1111,38400.0
2014-05-09 11:20:00,26.13,26.16,26.11,26.16,16800.0,22.1196,22.1449,22.1026,22.1449,16800.0
2014-05-09 11:30:00,26.17,26.24,26.16,26.24,18000.0,22.1534,22.2127,22.1449,22.2127,18000.0
2014-05-09 11:40:00,26.24,26.25,26.2,26.25,33600.0,22.2127,22.2211,22.1788,22.2211,33600.0
2014-05-09 11:50:00,26.24,26.24,26.21,26.22,175200.0,22.2127,22.2127,22.1873,22.1957,175200.0
2014-05-09 12:00:00,26.23,26.23,26.19,26.21,286400.0,22.2042,22.2042,22.1703,22.1873,286400.0
2014-05-09 12:10:00,26.21,26.25,26.21,26.24,80800.0,22.1873,22.2211,22.1873,22.2127,80800.0
2014-05-09 12:20:00,26.24,26.25,26.21,26.22,154000.0,22.2127,22.2211,22.1873,22.1957,154000.0
2014-05-09 12:30:00,26.24,26.36,26.23,26.35,216000.0,22.2127,22.3143,22.2042,22.3058,216000.0
2014-05-09 12:40:00,26.36,26.38,26.32,26.35,646000.0,22.3143,22.3312,22.2804,22.3058,646000.0
2014-05-09 12:50:00,26.36,26.37,26.33,26.33,15600.0,22.3143,22.3227,22.2889,22.2889,15600.0
2014-05-09 13:00:00,26.34,26.35,26.31,26.32,32000.0,22.2973,22.3058,22.2719,22.2804,32000.0
2014-05-09 13:10:00,26.32,26.34,26.31,26.32,52400.0,22.2804,22.2973,22.2719,22.2804,52400.0
2014-05-09 13:20:00,26.32,26.33,26.3,26.32,10000.0,22.2804,22.2889,22.2635,22.2804,10000.0
2014-05-09 13:30:00,26.31,26.34,26.28,26.31,22000.0,22.2719,22.2973,22.2465,22.2719,22000.0
2014-05-09 13:40:00,26.31,26.31,26.27,26.28,25600.0,22.2719,22.2719,22.2381,22.2465,25600.0
2014-05-09 13:50:00,26.28,26.28,26.27,26.27,13200.0,22.2465,22.2465,22.2381,22.2381,13200.0
2014-05-09 14:00:00,26.28,26.31,26.28,26.29,14000.0,22.2465,22.2719,22.2465,22.255,14000.0
2014-05-09 14:10:00,26.3,26.31,26.24,26.24,18000.0,22.2635,22.2719,22.2127,22.2127,18000.0
2014-05-09 14:20:00,26.23,26.27,26.23,26.25,26800.0,22.2042,22.2381,22.2042,22.2211,26800.0
2014-05-09 14:30:00,26.24,26.3,26.24,26.29,80400.0,22.2127,22.2635,22.2127,22.255,80400.0
2014-05-09 14:40:00,26.29,26.3,26.27,26.28,16400.0,22.255,22.2635,22.2381,22.2465,16400.0
2014-05-09 14:50:00,26.27,26.33,26.27,26.31,70000.0,22.2381,22.2889,22.2381,22.2719,70000.0
2014-05-09 15:00:00,26.34,26.37,26.34,26.35,24000.0,22.2973,22.3227,22.2973,22.3058,24000.0
2014-05-09 15:10:00,26.35,26.36,26.31,26.32,10800.0,22.3058,22.3143,22.2719,22.2804,10800.0
2014-05-09 15:20:00,26.32,26.32,26.3,26.31,35600.0,22.2804,22.2804,22.2635,22.2719,35600.0
2014-05-09 15:30:00,26.31,26.36,26.3,26.36,31200.0,22.2719,22.3143,22.2635,22.3143,31200.0
2014-05-09 15:40:00,26.36,26.39,26.34,26.35,47200.0,22.3143,22.3396,22.2973,22.3058,47200.0
2014-05-09 15:50:00,26.36,26.41,26.34,26.4,495200.0,22.3143,22.3566,22.2973,22.3481,495200.0
2014-05-12 09:30:00,26.5,26.57,26.5,26.54,49200.0,22.4328,22.492,22.4328,22.4666,49200.0
2014-05-12 09:40:00,26.55,26.71,26.55,26.71,81200.0,22.4751,22.6105,22.4751,22.6105,81200.0
2014-05-12 09:50:00,26.7,26.77,26.7,26.76,79200.0,22.6021,22.6613,22.6021,22.6529,79200.0
2014-05-12 10:00:00,26.79,26.86,26.78,26.85,50000.0,22.6783,22.7375,22.6698,22.729,50000.0
2014-05-12 10:10:00,26.85,26.97,26.84,26.96,111200.0,22.729,22.8306,22.7206,22.8222,111200.0
2014-05-12 10:20:00,26.97,26.98,26.89,26.91,1394400.0,22.8306,22.8391,22.7629,22.7798,1394400.0
2014-05-12 10:30:00,26.91,26.96,26.91,26.95,115200.0,22.7798,22.8222,22.7798,22.8137,115200.0
2014-05-12 10:40:00,26.94,26.96,26.92,26.92,122000.0,22.8052,22.8222,22.7883,22.7883,122000.0
2014-05-12 10:50:00,26.93,26.93,26.86,26.86,310000.0,22.7968,22.7968,22.7375,22.7375,310000.0
2014-05-12 11:00:00,26.87,26.93,26.86,26.93,370000.0,22.746,22.7968,22.7375,22.7968,370000.0
2014-05-12 11:10:00,26.94,26.94,26.93,26.93,32800.0,22.8052,22.8052,22.7968,22.7968,32800.0
2014-05-12 11:20:00,26.92,26.93,26.88,26.9,21200.0,22.7883,22.7968,22.7544,22.7714,21200.0
2014-05-12 11:30:00,26.9,26.93,26.9,26.91,45200.0,22.7714,22.7968,22.7714,22.7798,45200.0
2014-05-12 11:40:00,26.91,26.95,26.91,26.92,74400.0,22.7798,22.8137,22.7798,22.7883,74400.0
2014-05-12 11:50:00,26.93,26.93,26.88,26.88,77200.0,22.7968,22.7968,22.7544,22.7544,77200.0
2014-05-12 12:00:00,26.89,26.9,26.88,26.9,26000.0,22.7629,22.7714,22.7544,22.7714,26000.0
2014-05-12 12:10:00,26.9,26.91,26.89,26.91,25200.0,22.7714,22.7798,22.7629,22.7798,25200.0
2014-05-12 12:20:00,26.91,26.92,26.88,26.9,54800.0,22.7798,22.7883,22.7544,22.7714,54800.0
2014-05-12 12:30:00,26.9,26.91,26.88,26.89,40000.0,22.7714,22.7798,22.7544,22.7629,40000.0
2014-05-12 12:40:00,26.89,26.89,26.86,26.88,60400.0,22.7629,22.7629,22.7375,22.7544,60400.0
2014-05-12 12:50:00,26.88,26.9,26.87,26.89,20400.0,22.7544,22.7714,22.746,22.7629,20400.0
2014-05-12 13:00:00,26.87,26.91,26.87,26.91,23200.0,22.746,22.7798,22.746,22.7798,23200.0
2014-05-12 13:10:00,26.92,26.92,26.9,26.92,5600.0,22.7883,22.7883,22.7714,22.7883,5600.0
2014-05-12 13:20:00,26.9,26.93,26.9,26.92,22000.0,22.7714,22.7968,22.7714,22.7883,22000.0
2014-05-12 13:30:00,26.92,26.94,26.91,26.94,8800.0,22.7883,22.8052,22.7798,22.8052,8800.0
2014-05-12 13:40:00,26.94,26.95,26.93,26.93,44400.0,22.8052,22.8137,22.7968,22.7968,44400.0
2014-05-12 13:50:00,26.94,26.96,26.94,26.95,30000.0,22.8052,22.8222,22.8052,22.8137,30000.0
2014-05-12 14:00:00,26.95,26.98,26.92,26.97,40800.0,22.8137,22.8391,22.7883,22.8306,40800.0
2014-05-12 14:10:00,26.98,26.99,26.97,26.97,24400.0,22.8391,22.8476,22.8306,22.8306,24400.0
2014-05-12 14:20:00,26.98,26.99,26.97,26.99,23200.0,22.8391,22.8476,22.8306,22.8476,23200.0
2014-05-12 14:30:00,26.99,27.01,26.98,27.01,82800.0,22.8476,22.8645,22.8391,22.8645,82800.0
2014-05-12 14:40:00,27.02,27.04,27.02,27.03,31600.0,22.873,22.8899,22.873,22.8814,31600.0
2014-05-12 14:50:00,27.03,27.07,27.03,27.07,36800.0,22.8814,22.9153,22.8814,22.9153,36800.0
2014-05-12 15:00:00,27.06,27.07,27.03,27.03,29200.0,22.9068,22.9153,22.8814,22.8814,29200.0
2014-05-12 15:10:00,27.03,27.05,27.03,27.04,76400.0,22.8814,22.8984,22.8814,22.8899,76400.0
2014-05-12 15:20:00,27.04,27.04,27.02,27.03,47600.0,22.8899,22.8899,22.873,22.8814,47600.0
2014-05-12 15:30:00,27.04,27.04,27.01,27.02,111600.0,22.8899,22.8899,22.8645,22.873,111600.0
2014-05-12 15:40:00,27.02,27.03,27.0,27.0,41600.0,22.873,22.8814,22.856,22.856,41600.0
2014-05-12 15:50:00,27.0,27.02,26.96,26.96,523600.0,22.856,22.873,22.8222,22.8222,523600.0
2014-05-13 09:30:00,26.89,26.97,26.88,26.93,126400.0,22.7629,22.8306,22.7544,22.7968,126400.0
2014-05-13 09:40:00,26.92,27.0,26.92,26.97,62800.0,22.7883,22.856,22.7883,22.8306,62800.0
2014-05-13 09:50:00,26.97,26.97,26.86,26.88,98400.0,22.8306,22.8306,22.7375,22.7544,98400.0
2014-05-13 10:00:00,26.91,26.92,26.87,26.91,44000.0,22.7798,22.7883,22.746,22.7798,44000.0
2014-05-13 10:10:00,26.89,26.92,26.87,26.87,46400.0,22.7629,22.7883,22.746,22.746,46400.0
2014-05-13 10:20:00,26.88,26.89,26.83,26.89,32400.0,22.7544,22.7629,22.7121,22.7629,32400.0
2014-05-13 10:30:00,26.9,26.93,26.89,26.93,10000.0,22.7714,22.7968,22.7629,22.7968,10000.0
2014-05-13 10:40:00,26.94,26.97,26.91,26.93,132400.0,22.8052,22.8306,22.7798,22.7968,132400.0
2014-05-13 10:50:00,26.93,26.93,26.86,26.87,59200.0,22.7968,22.7968,22.7375,22.746,59200.0
2014-05-13 11:00:00,26.87,26.88,26.84,26.84,82800.0,22.746,22.7544,22.7206,22.7206,82800.0
2014-05-13 11:10:00,26.84,26.84,26.77,26.78,72800.0,22.7206,22.7206,22.6613,22.6698,72800.0
2014-05-13 11:20:00,26.79,26.82,26.79,26.82,101600.0,22.6783,22.7037,22.6783,22.7037,101600.0
2014-05-13 11:30:00,26.81,26.82,26.74,26.74,114000.0,22.6952,22.7037,22.6359,22.6359,114000.0
2014-05-13 11:40:00,26.74,26.75,26.69,26.72,150400.0,22.6359,22.6444,22.5936,22.619,150400.0
2014-05-13 11:50:00,26.7,26.75,26.68,26.72,248800.0,22.6021,22.6444,22.5851,22.619,248800.0
2014-05-13 12:00:00,26.72,26.74,26.69,26.71,67600.0,22.619,22.6359,22.5936,22.6105,67600.0
2014-05-13 12:10:00,26.71,26.75,26.71,26.74,63600.0,22.6105,22.6444,22.6105,22.6359,63600.0
2014-05-13 12:20:00,26.74,26.74,26.7,26.73,67600.0,22.6359,22.6359,22.6021,22.6275,67600.0
2014-05-13 12:30:00,26.73,26.75,26.7,26.74,50400.0,22.6275,22.6444,22.6021,22.6359,50400.0
2014-05-13 12:40:00,26.74,26.79,26.73,26.78,34000.0,22.6359,22.6783,22.6275,22.6698,34000.0
2014-05-13 12:50:00,26.79,26.79,26.75,26.75,34800.0,22.6783,22.6783,22.6444,22.6444,34800.0
2014-05-13 13:00:00,26.76,26.77,26.75,26.77,30000.0,22.6529,22.6613,22.6444,22.6613,30000.0
2014-05-13 13:10:00,26.77,26.78,26.75,26.77,58400.0,22.6613,22.6698,22.6444,22.6613,58400.0
2014-05-13 13:20:00,26.79,26.79,26.76,26.77,17600.0,22.6783,22.6783,22.6529,22.6613,17600.0
2014-05-13 13:30:00,26.77,26.78,26.7,26.71,72000.0,22.6613,22.6698,22.6021,22.6105,72000.0
2014-05-13 13:40:00,26.72,26.73,26.69,26.71,26400.0,22.619,22.6275,22.5936,22.6105,26400.0
2014-05-13 13:50:00,26.71,26.73,26.68,26.7,26800.0,22.6105,22.6275,22.5851,22.6021,26800.0
2014-05-13 14:00:00,26.71,26.75,26.7,26.74,63200.0,22.6105,22.6444,22.6021,22.6359,63200.0
2014-05-13 14:10:00,26.74,26.75,26.72,26.72,38400.0,22.6359,22.6444,22.619,22.619,38400.0
2014-05-13 14:20:00,26.72,26.75,26.72,26.73,37600.0,22.619,22.6444,22.619,22.6275,37600.0
2014-05-13 14:30:00,26.73,26.78,26.73,26.77,38400.0,22.6275,22.6698,22.6275,22.6613,38400.0
2014-05-13 14:40:00,26.76,26.77,26.74,26.75,38800.0,22.6529,22.6613,22.6359,22.6444,38800.0
2014-05-13 14:50:00,26.74,26.74,26.72,26.72,41200.0,22.6359,22.6359,22.619,22.619,41200.0
2014-05-13 15:00:00,26.73,26.74,26.7,26.72,42400.0,22.6275,22.6359,22.6021,22.619,42400.0
2014-05-13 15:10:00,26.72,26.72,26.7,26.72,90400.0,22.619,22.619,22.6021,22.619,90400.0
2014-05-13 15:20:00,26.72,26.73,26.7,26.73,212000.0,22.619,22.6275,22.6021,22.6275,212000.0
2014-05-13 15:30:00,26.72,26.74,26.71,26.74,68000.0,22.619,22.6359,22.6105,22.6359,68000.0
2014-05-13 15:40:00,26.73,26.75,26.7,26.7,64800.0,22.6275,22.6444,22.6021,22.6021,64800.0
2014-05-13 15:50:00,26.69,26.7,26.66,26.67,112800.0,22.5936,22.6021,22.5682,22.5767,112800.0
2014-05-14 09:30:00,26.61,26.61,26.46,26.47,377200.0,22.5259,22.5259,22.3989,22.4074,377200.0
2014-05-14 09:40:00,26.48,26.52,26.39,26.39,106400.0,22.4158,22.4497,22.3396,22.3396,106400.0
2014-05-14 09:50:00,26.38,26.49,26.38,26.49,24000.0,22.3312,22.4243,22.3312,22.4243,24000.0
2014-05-14 10:00:00,26.49,26.53,26.48,26.49,62000.0,22.4243,22.4582,22.4158,22.4243,62000.0
2014-05-14 10:10:00,26.47,26.48,26.33,26.34,83600.0,22.4074,22.4158,22.2889,22.2973,83600.0
2014-05-14 10:20:00,26.34,26.41,26.31,26.4,70800.0,22.2973,22.3566,22.2719,22.3481,70800.0
2014-05-14 10:30:00,26.42,26.43,26.36,26.36,20400.0,22.365,22.3735,22.3143,22.3143,20400.0
2014-05-14 10:40:00,26.37,26.42,26.33,26.42,30800.0,22.3227,22.365,22.2889,22.365,30800.0
2014-05-14 10:50:00,26.43,26.43,26.37,26.37,27600.0,22.3735,22.3735,22.3227,22.3227,27600.0
2014-05-14 11:00:00,26.35,26.38,26.33,26.38,20000.0,22.3058,22.3312,22.2889,22.3312,20000.0
2014-05-14 11:10:00,26.39,26.41,26.36,26.38,13200.0,22.3396,22.3566,22.3143,22.3312,13200.0
2014-05-14 11:20:00,26.4,26.41,26.39,26.41,25600.0,22.3481,22.3566,22.3396,22.3566,25600.0
2014-05-14 11:30:00,26.41,26.42,26.4,26.42,88800.0,22.3566,22.365,22.3481,22.365,88800.0
2014-05-14 11:40:00,26.42,26.43,26.41,26.41,343600.0,22.365,22.3735,22.3566,22.3566,343600.0
2014-05-14 11:50:00,26.41,26.42,26.34,26.35,20000.0,22.3566,22.365,22.2973,22.3058,20000.0
2014-05-14 12:00:00,26.34,26.39,26.34,26.39,44400.0,22.2973,22.3396,22.2973,22.3396,44400.0
2014-05-14 12:10:00,26.4,26.41,26.38,26.41,14000.0,22.3481,22.3566,22.3312,22.3566,14000.0
2014-05-14 12:20:00,26.4,26.4,26.37,26.38,14000.0,22.3481,22.3481,22.3227,22.3312,14000.0
2014-05-14 12:30:00,26.36,26.4,26.35,26.39,20400.0,22.3143,22.3481,22.3058,22.3396,20400.0
2014-05-14 12:40:00,26.39,26.41,26.39,26.41,21600.0,22.3396,22.3566,22.3396,22.3566,21600.0
2014-05-14 12:50:00,26.41,26.41,26.36,26.37,105600.0,22.3566,22.3566,22.3143,22.3227,105600.0
2014-05-14 13:00:00,26.36,26.41,26.36,26.39,42000.0,22.3143,22.3566,22.3143,22.3396,42000.0
2014-05-14 13:10:00,26.38,26.4,26.36,26.39,4000.0,22.3312,22.3481,22.3143,22.3396,4000.0
2014-05-14 13:20:00,26.4,26.4,26.35,26.35,17200.0,22.3481,22.3481,22.3058,22.3058,17200.0
2014-05-14 13:30:00,26.35,26.35,26.33,26.33,44800.0,22.3058,22.3058,22.2889,22.2889,44800.0
2014-05-14 13:40:00,26.33,26.34,26.32,26.34,11200.0,22.2889,22.2973,22.2804,22.2973,11200.0
2014-05-14 13:50:00,26.34,26.35,26.33,26.35,25200.0,22.2973,22.3058,22.2889,22.3058,25200.0
2014-05-14 14:00:00,26.34,26.35,26.32,26.32,28800.0,22.2973,22.3058,22.2804,22.2804,28800.0
2014-05-14 14:10:00,26.32,26.33,26.31,26.33,16000.0,22.2804,22.2889,22.2719,22.2889,16000.0
2014-05-14 14:20:00,26.33,26.34,26.33,26.33,13600.0,22.2889,22.2973,22.2889,22.2889,13600.0
2014-05-14 14:30:00,26.34,26.34,26.3,26.3,39200.0,22.2973,22.2973,22.2635,22.2635,39200.0
2014-05-14 14:40:00,26.3,26.31,26.2,26.21,210000.0,22.2635,22.2719,22.1788,22.1873,210000.0
2014-05-14 14:50:00,26.21,26.25,26.2,26.2,123200.0,22.1873,22.2211,22.1788,22.1788,123200.0
2014-05-14 15:00:00,26.2,26.25,26.2,26.21,90000.0,22.1788,22.2211,22.1788,22.1873,90000.0
2014-05-14 15:10:00,26.21,26.24,26.2,26.24,193200.0,22.1873,22.2127,22.1788,22.2127,193200.0
2014-05-14 15:20:00,26.24,26.25,26.22,26.25,205600.0,22.2127,22.2211,22.1957,22.2211,205600.0
2014-05-14 15:30:00,26.24,26.24,26.14,26.15,100000.0,22.2127,22.2127,22.128,22.1365,100000.0
2014-05-14 15:40:00,26.17,26.2,26.17,26.2,272400.0,22.1534,22.1788,22.1534,22.1788,272400.0
2014-05-14 15:50:00,26.19,26.2,26.18,26.19,1237600.0,22.1703,22.1788,22.1619,22.1703,1237600.0
2014-05-15 09:30:00,26.05,26.12,25.96,25.97,224000.0,22.0518,22.1111,21.9756,21.9841,224000.0
2014-05-15 09:40:00,25.96,25.98,25.91,25.92,126000.0,21.9756,21.9926,21.9333,21.9418,126000.0
2014-05-15 09:50:00,25.88,25.88,25.76,25.83,184000.0,21.9079,21.9079,21.8063,21.8656,184000.0
2014-05-15 10:00:00,25.83,25.83,25.7,25.71,81600.0,21.8656,21.8656,21.7555,21.764,81600.0
2014-05-15 10:10:00,25.71,25.78,25.7,25.78,59200.0,21.764,21.8233,21.7555,21.8233,59200.0
2014-05-15 10:20:00,25.8,25.84,25.77,25.8,148400.0,21.8402,21.8741,21.8148,21.8402,148400.0
2014-05-15 10:30:00,25.82,25.84,25.77,25.79,35600.0,21.8571,21.8741,21.8148,21.8317,35600.0
2014-05-15 10:40:00,25.77,25.87,25.77,25.82,90400.0,21.8148,21.8995,21.8148,21.8571,90400.0
2014-05-15 10:50:00,25.82,25.88,25.82,25.83,77200.0,21.8571,21.9079,21.8571,21.8656,77200.0
2014-05-15 11:00:00,25.82,25.83,25.75,25.77,25600.0,21.8571,21.8656,21.7979,21.8148,25600.0
2014-05-15 11:10:00,25.75,25.79,25.73,25.77,106400.0,21.7979,21.8317,21.7809,21.8148,106400.0
2014-05-15 11:20:00,25.78,25.79,25.75,25.77,85600.0,21.8233,21.8317,21.7979,21.8148,85600.0
2014-05-15 11:30:00,25.76,25.84,25.75,25.84,26400.0,21.8063,21.8741,21.7979,21.8741,26400.0
2014-05-15 11:40:00,25.83,25.83,25.78,25.78,28800.0,21.8656,21.8656,21.8233,21.8233,28800.0
2014-05-15 11:50:00,25.79,25.79,25.74,25.77,26400.0,21.8317,21.8317,21.7894,21.8148,26400.0
2014-05-15 12:00:00,25.76,25.82,25.76,25.79,32400.0,21.8063,21.8571,21.8063,21.8317,32400.0
2014-05-15 12:10:00,25.79,25.8,25.77,25.78,24800.0,21.8317,21.8402,21.8148,21.8233,24800.0
2014-05-15 12:20:00,25.78,25.8,25.75,25.78,74000.0,21.8233,21.8402,21.7979,21.8233,74000.0
2014-05-15 12:30:00,25.78,25.84,25.78,25.82,24400.0,21.8233,21.8741,21.8233,21.8571,24400.0
2014-05-15 12:40:00,25.82,25.84,25.8,25.81,64400.0,21.8571,21.8741,21.8402,21.8487,64400.0
2014-05-15 12:50:00,25.81,25.9,25.81,25.88,87600.0,21.8487,21.9249,21.8487,21.9079,87600.0
2014-05-15 13:00:00,25.9,25.9,25.84,25.85,30800.0,21.9249,21.9249,21.8741,21.8825,30800.0
2014-05-15 13:10:00,25.85,25.86,25.84,25.84,22400.0,21.8825,21.891,21.8741,21.8741,22400.0
2014-05-15 13:20:00,25.85,25.86,25.84,25.85,34800.0,21.8825,21.891,21.8741,21.8825,34800.0
2014-05-15 13:30:00,25.85,25.89,25.85,25.86,35200.0,21.8825,21.9164,21.8825,21.891,35200.0
2014-05-15 13:40:00,25.86,25.87,25.84,25.86,37600.0,21.891,21.8995,21.8741,21.891,37600.0
2014-05-15 13:50:00,25.86,25.95,25.86,25.94,62000.0,21.891,21.9672,21.891,21.9587,62000.0
2014-05-15 14:00:00,25.95,26.02,25.93,26.0,78400.0,21.9672,22.0264,21.9502,22.0095,78400.0
2014-05-15 14:10:00,26.01,26.03,25.93,25.94,76000.0,22.018,22.0349,21.9502,21.9587,76000.0
2014-05-15 14:20:00,25.94,25.98,25.91,25.95,23200.0,21.9587,21.9926,21.9333,21.9672,23200.0
2014-05-15 14:30:00,25.99,26.02,25.98,26.01,17600.0,22.001,22.0264,21.9926,22.018,17600.0
2014-05-15 14:40:00,26.02,26.03,25.98,26.0,36000.0,22.0264,22.0349,21.9926,22.0095,36000.0
2014-05-15 14:50:00,26.01,26.06,26.01,26.02,78000.0,22.018,22.0603,22.018,22.0264,78000.0
2014-05-15 15:00:00,26.03,26.03,26.0,26.03,19200.0,22.0349,22.0349,22.0095,22.0349,19200.0
2014-05-15 15:10:00,26.03,26.05,26.0,26.0,33200.0,22.0349,22.0518,22.0095,22.0095,33200.0
2014-05-15 15:20:00,26.01,26.01,25.97,26.0,31200.0,22.018,22.018,21.9841,22.0095,31200.0
2014-05-15 15:30:00,26.0,26.1,26.0,26.08,29200.0,22.0095,22.0942,22.0095,22.0772,29200.0
2014-05-15 15:40:00,26.08,26.09,26.06,26.06,212000.0,22.0772,22.0857,22.0603,22.0603,212000.0
2014-05-15 15:50:00,26.04,26.07,26.02,26.04,120800.0,22.0434,22.0688,22.0264,22.0434,120800.0
2014-05-16 09:30:00,26.05,26.1,25.96,25.97,87600.0,22.0518,22.0942,21.9756,21.9841,87600.0
2014-05-16 09:40:00,25.97,26.0,25.93,25.97,50000.0,21.9841,22.0095,21.9502,21.9841,50000.0
2014-05-16 09:50:00,25.98,26.06,25.98,26.03,30000.0,21.9926,22.0603,21.9926,22.0349,30000.0
2014-05-16 10:00:00,26.05,26.06,25.92,25.92,30000.0,22.0518,22.0603,21.9418,21.9418,30000.0
2014-05-16 10:10:00,25.93,26.0,25.93,25.97,27600.0,21.9502,22.0095,21.9502,21.9841,27600.0
2014-05-16 10:20:00,25.97,25.97,25.91,25.91,20000.0,21.9841,21.9841,21.9333,21.9333,20000.0
2014-05-16 10:30:00,25.92,25.97,25.92,25.96,28400.0,21.9418,21.9841,21.9418,21.9756,28400.0
2014-05-16 10:40:00,25.97,25.99,25.95,25.98,44400.0,21.9841,22.001,21.9672,21.9926,44400.0
2014-05-16 10:50:00,25.99,26.0,25.98,25.98,18800.0,22.001,22.0095,21.9926,21.9926,18800.0
2014-05-16 11:00:00,25.99,26.03,25.97,26.03,25200.0,22.001,22.0349,21.9841,22.0349,25200.0
2014-05-16 11:10:00,26.04,26.08,26.02,26.07,27200.0,22.0434,22.0772,22.0264,22.0688,27200.0
2014-05-16 11:20:00,26.07,26.07,26.04,26.04,33200.0,22.0688,22.0688,22.0434,22.0434,33200.0
2014-05-16 11:30:00,26.05,26.07,26.04,26.04,11200.0,22.0518,22.0688,22.0434,22.0434,11200.0
2014-05-16 11:40:00,26.04,26.05,26.01,26.03,21600.0,22.0434,22.0518,22.018,22.0349,21600.0
2014-05-16 11:50:00,26.04,26.04,25.99,26.02,10400.0,22.0434,22.0434,22.001,22.0264,10400.0
2014-05-16 12:00:00,26.02,26.03,26.0,26.0,44000.0,22.0264,22.0349,22.0095,22.0095,44000.0
2014-05-16 12:10:00,26.0,26.02,26.0,26.01,10000.0,22.0095,22.0264,22.0095,22.018,10000.0
2014-05-16 12:20:00,26.02,26.04,25.99,25.99,8800.0,22.0264,22.0434,22.001,22.001,8800.0
2014-05-16 12:30:00,25.99,26.01,25.98,26.01,9200.0,22.001,22.018,21.9926,22.018,9200.0
2014-05-16 12:40:00,25.99,26.0,25.97,25.98,11600.0,22.001,22.0095,21.9841,21.9926,11600.0
2014-05-16 12:50:00,25.99,25.99,25.98,25.99,19200.0,22.001,22.001,21.9926,22.001,19200.0
2014-05-16 13:00:00,25.99,25.99,25.95,25.97,9600.0,22.001,22.001,21.9672,21.9841,9600.0
2014-05-16 13:10:00,25.97,26.0,25.97,26.0,6400.0,21.9841,22.0095,21.9841,22.0095,6400.0
2014-05-16 13:20:00,25.98,26.0,25.98,25.98,5200.0,21.9926,22.0095,21.9926,21.9926,5200.0
2014-05-16 13:30:00,25.99,26.02,25.98,26.02,29600.0,22.001,22.0264,21.9926,22.0264,29600.0
2014-05-16 13:40:00,26.01,26.02,25.98,25.99,28000.0,22.018,22.0264,21.9926,22.001,28000.0
2014-05-16 13:50:00,26.0,26.0,25.98,25.99,24800.0,22.0095,22.0095,21.9926,22.001,24800.0
2014-05-16 14:00:00,25.97,25.98,25.96,25.97,37200.0,21.9841,21.9926,21.9756,21.9841,37200.0
2014-05-16 14:10:00,25.98,25.99,25.96,25.97,5600.0,21.9926,22.001,21.9756,21.9841,5600.0
2014-05-16 14:20:00,25.97,26.0,25.97,26.0,14000.0,21.9841,22.0095,21.9841,22.0095,14000.0
2014-05-16 14:30:00,26.0,26.02,26.0,26.02,7200.0,22.0095,22.0264,22.0095,22.0264,7200.0
2014-05-16 14:40:00,26.01,26.07,26.01,26.06,18400.0,22.018,22.0688,22.018,22.0603,18400.0
2014-05-16 14:50:00,26.05,26.12,26.05,26.12,42800.0,22.0518,22.1111,22.0518,22.1111,42800.0
2014-05-16 15:00:00,26.11,26.17,26.11,26.17,58800.0,22.1026,22.1534,22.1026,22.1534,58800.0
2014-05-16 15:10:00,26.17,26.19,26.17,26.17,16000.0,22.1534,22.1703,22.1534,22.1534,16000.0
2014-05-16 15:20:00,26.17,26.18,26.15,26.16,12400.0,22.1534,22.1619,22.1365,22.1449,12400.0
2014-05-16 15:30:00,26.17,26.19,26.17,26.18,20400.0,22.1534,22.1703,22.1534,22.1619,20400.0
2014-05-16 15:40:00,26.18,26.19,26.17,26.19,22400.0,22.1619,22.1703,22.1534,22.1703,22400.0
2014-05-16 15:50:00,26.19,26.25,26.19,26.25,115200.0,22.1703,22.2211,22.1703,22.2211,115200.0
2014-05-19 09:30:00,26.16,26.22,26.13,26.21,102800.0,22.1449,22.1957,22.1196,22.1873,102800.0
2014-05-19 09:40:00,26.24,26.36,26.24,26.36,42800.0,22.2127,22.3143,22.2127,22.3143,42800.0
2014-05-19 09:50:00,26.36,26.36,26.31,26.34,18800.0,22.3143,22.3143,22.2719,22.2973,18800.0
2014-05-19 10:00:00,26.35,26.39,26.31,26.36,98400.0,22.3058,22.3396,22.2719,22.3143,98400.0
2014-05-19 10:10:00,26.36,26.43,26.33,26.43,22400.0,22.3143,22.3735,22.2889,22.3735,22400.0
2014-05-19 10:20:00,26.43,26.46,26.42,26.43,36800.0,22.3735,22.3989,22.365,22.3735,36800.0
2014-05-19 10:30:00,26.43,26.44,26.4,26.4,20800.0,22.3735,22.382,22.3481,22.3481,20800.0
2014-05-19 10:40:00,26.41,26.45,26.4,26.41,92000.0,22.3566,22.3904,22.3481,22.3566,92000.0
2014-05-19 10:50:00,26.42,26.45,26.41,26.45,17200.0,22.365,22.3904,22.3566,22.3904,17200.0
2014-05-19 11:00:00,26.44,26.5,26.44,26.5,28000.0,22.382,22.4328,22.382,22.4328,28000.0
2014-05-19 11:10:00,26.5,26.55,26.5,26.51,140000.0,22.4328,22.4751,22.4328,22.4412,140000.0
2014-05-19 11:20:00,26.52,26.53,26.49,26.5,40400.0,22.4497,22.4582,22.4243,22.4328,40400.0
2014-05-19 11:30:00,26.5,26.5,26.46,26.47,58400.0,22.4328,22.4328,22.3989,22.4074,58400.0
2014-05-19 11:40:00,26.47,26.48,26.46,26.46,42800.0,22.4074,22.4158,22.3989,22.3989,42800.0
2014-05-19 11:50:00,26.46,26.47,26.46,26.46,29200.0,22.3989,22.4074,22.3989,22.3989,29200.0
2014-05-19 12:00:00,26.46,26.48,26.45,26.48,74400.0,22.3989,22.4158,22.3904,22.4158,74400.0
2014-05-19 12:10:00,26.48,26.48,26.45,26.46,18800.0,22.4158,22.4158,22.3904,22.3989,18800.0
2014-05-19 12:20:00,26.46,26.48,26.46,26.46,11200.0,22.3989,22.4158,22.3989,22.3989,11200.0
2014-05-19 12:30:00,26.47,26.47,26.38,26.39,44800.0,22.4074,22.4074,22.3312,22.3396,44800.0
2014-05-19 12:40:00,26.39,26.41,26.38,26.41,111600.0,22.3396,22.3566,22.3312,22.3566,111600.0
2014-05-19 12:50:00,26.41,26.42,26.39,26.39,12400.0,22.3566,22.365,22.3396,22.3396,12400.0
2014-05-19 13:00:00,26.39,26.42,26.38,26.41,20400.0,22.3396,22.365,22.3312,22.3566,20400.0
2014-05-19 13:10:00,26.41,26.42,26.4,26.4,10000.0,22.3566,22.365,22.3481,22.3481,10000.0
2014-05-19 13:20:00,26.4,26.42,26.39,26.4,6800.0,22.3481,22.365,22.3396,22.3481,6800.0
2014-05-19 13:30:00,26.4,26.4,26.38,26.39,54000.0,22.3481,22.3481,22.3312,22.3396,54000.0
2014-05-19 13:40:00,26.39,26.41,26.38,26.41,127200.0,22.3396,22.3566,22.3312,22.3566,127200.0
2014-05-19 13:50:00,26.41,26.43,26.39,26.42,106000.0,22.3566,22.3735,22.3396,22.365,106000.0
2014-05-19 14:00:00,26.42,26.43,26.39,26.4,69600.0,22.365,22.3735,22.3396,22.3481,69600.0
2014-05-19 14:10:00,26.4,26.41,26.39,26.4,36800.0,22.3481,22.3566,22.3396,22.3481,36800.0
2014-05-19 14:20:00,26.41,26.43,26.4,26.42,86400.0,22.3566,22.3735,22.3481,22.365,86400.0
2014-05-19 14:30:00,26.42,26.42,26.4,26.42,49600.0,22.365,22.365,22.3481,22.365,49600.0
2014-05-19 14:40:00,26.42,26.43,26.41,26.43,62000.0,22.365,22.3735,22.3566,22.3735,62000.0
2014-05-19 14:50:00,26.43,26.43,26.41,26.42,44400.0,22.3735,22.3735,22.3566,22.365,44400.0
2014-05-19 15:00:00,26.42,26.42,26.41,26.41,18400.0,22.365,22.365,22.3566,22.3566,18400.0
2014-05-19 15:10:00,26.42,26.42,26.38,26.39,10800.0,22.365,22.365,22.3312,22.3396,10800.0
2014-05-19 15:20:00,26.39,26.43,26.39,26.43,22000.0,22.3396,22.3735,22.3396,22.3735,22000.0
2014-05-19 15:30:00,26.43,26.47,26.43,26.46,46800.0,22.3735,22.4074,22.3735,22.3989,46800.0
2014-05-19 15:40:00,26.46,26.48,26.46,26.48,58000.0,22.3989,22.4158,22.3989,22.4158,58000.0
2014-05-19 15:50:00,26.48,26.49,26.46,26.48,252400.0,22.4158,22.4243,22.3989,22.4158,252400.0
2014-05-20 09:30:00,26.36,26.42,26.28,26.28,89600.0,22.3143,22.365,22.2465,22.2465,89600.0
2014-05-20 09:40:00,26.28,26.28,26.18,26.18,36400.0,22.2465,22.2465,22.1619,22.1619,36400.0
2014-05-20 09:50:00,26.18,26.2,26.11,26.12,18400.0,22.1619,22.1788,22.1026,22.1111,18400.0
2014-05-20 10:00:00,26.16,26.2,26.13,26.13,82800.0,22.1449,22.1788,22.1196,22.1196,82800.0
2014-05-20 10:10:00,26.16,26.2,26.15,26.16,95600.0,22.1449,22.1788,22.1365,22.1449,95600.0
2014-05-20 10:20:00,26.17,26.17,26.06,26.07,36400.0,22.1534,22.1534,22.0603,22.0688,36400.0
2014-05-20 10:30:00,26.08,26.15,26.07,26.14,26800.0,22.0772,22.1365,22.0688,22.128,26800.0
2014-05-20 10:40:00,26.1,26.16,26.1,26.15,28400.0,22.0942,22.1449,22.0942,22.1365,28400.0
2014-05-20 10:50:00,26.15,26.2,26.13,26.2,27200.0,22.1365,22.1788,22.1196,22.1788,27200.0
2014-05-20 11:00:00,26.2,26.21,26.18,26.2,14000.0,22.1788,22.1873,22.1619,22.1788,14000.0
2014-05-20 11:10:00,26.19,26.19,26.15,26.15,12800.0,22.1703,22.1703,22.1365,22.1365,12800.0
2014-05-20 11:20:00,26.14,26.17,26.14,26.14,46000.0,22.128,22.1534,22.128,22.128,46000.0
2014-05-20 11:30:00,26.13,26.19,26.13,26.17,17600.0,22.1196,22.1703,22.1196,22.1534,17600.0
2014-05-20 11:40:00,26.17,26.24,26.17,26.22,22800.0,22.1534,22.2127,22.1534,22.1957,22800.0
2014-05-20 11:50:00,26.22,26.22,26.13,26.15,19200.0,22.1957,22.1957,22.1196,22.1365,19200.0
2014-05-20 12:00:00,26.14,26.15,26.08,26.11,52400.0,22.128,22.1365,22.0772,22.1026,52400.0
2014-05-20 12:10:00,26.11,26.11,26.04,26.08,44000.0,22.1026,22.1026,22.0434,22.0772,44000.0
2014-05-20 12:20:00,26.11,26.11,26.06,26.06,19200.0,22.1026,22.1026,22.0603,22.0603,19200.0
2014-05-20 12:30:00,26.05,26.07,26.04,26.04,12000.0,22.0518,22.0688,22.0434,22.0434,12000.0
2014-05-20 12:40:00,26.05,26.06,26.02,26.05,28800.0,22.0518,22.0603,22.0264,22.0518,28800.0
2014-05-20 12:50:00,26.05,26.07,26.05,26.07,30000.0,22.0518,22.0688,22.0518,22.0688,30000.0
2014-05-20 13:00:00,26.06,26.09,26.04,26.07,42800.0,22.0603,22.0857,22.0434,22.0688,42800.0
2014-05-20 13:10:00,26.07,26.07,26.0,26.0,76800.0,22.0688,22.0688,22.0095,22.0095,76800.0
2014-05-20 13:20:00,26.0,26.02,25.98,26.02,36000.0,22.0095,22.0264,21.9926,22.0264,36000.0
2014-05-20 13:30:00,26.01,26.03,26.0,26.0,18800.0,22.018,22.0349,22.0095,22.0095,18800.0
2014-05-20 13:40:00,26.0,26.0,25.95,25.95,28000.0,22.0095,22.0095,21.9672,21.9672,28000.0
2014-05-20 13:50:00,25.96,25.97,25.95,25.96,12000.0,21.9756,21.9841,21.9672,21.9756,12000.0
2014-05-20 14:00:00,25.99,26.04,25.99,26.02,67200.0,22.001,22.0434,22.001,22.0264,67200.0
2014-05-20 14:10:00,26.02,26.05,26.01,26.05,74000.0,22.0264,22.0518,22.018,22.0518,74000.0
2014-05-20 14:20:00,26.05,26.05,26.01,26.01,28400.0,22.0518,22.0518,22.018,22.018,28400.0
2014-05-20 14:30:00,26.01,26.02,25.98,25.99,36800.0,22.018,22.0264,21.9926,22.001,36800.0
2014-05-20 14:40:00,25.99,26.02,25.98,26.01,49200.0,22.001,22.0264,21.9926,22.018,49200.0
2014-05-20 14:50:00,26.02,26.04,25.99,26.03,67200.0,22.0264,22.0434,22.001,22.0349,67200.0
2014-05-20 15:00:00,26.04,26.09,26.03,26.08,90800.0,22.0434,22.0857,22.0349,22.0772,90800.0
2014-05-20 15:10:00,26.08,26.1,26.06,26.09,98800.0,22.0772,22.0942,22.0603,22.0857,98800.0
2014-05-20 15:20:00,26.1,26.12,26.07,26.1,26800.0,22.0942,22.1111,22.0688,22.0942,26800.0
2014-05-20 15:30:00,26.1,26.19,26.09,26.18,196000.0,22.0942,22.1703,22.0857,22.1619,196000.0
2014-05-20 15:40:00,26.17,26.2,26.14,26.14,30000.0,22.1534,22.1788,22.128,22.128,30000.0
2014-05-20 15:50:00,26.14,26.14,26.1,26.11,44400.0,22.128,22.128,22.0942,22.1026,44400.0
2014-05-21 09:30:00,26.23,26.28,26.17,26.26,283600.0,22.2042,22.2465,22.1534,22.2296,283600.0
2014-05-21 09:40:00,26.26,26.28,26.23,26.26,234800.0,22.2296,22.2465,22.2042,22.2296,234800.0
2014-05-21 09:50:00,26.26,26.31,26.24,26.26,292800.0,22.2296,22.2719,22.2127,22.2296,292800.0
2014-05-21 10:00:00,26.26,26.29,26.26,26.28,113600.0,22.2296,22.255,22.2296,22.2465,113600.0
2014-05-21 10:10:00,26.28,26.31,26.28,26.3,72800.0,22.2465,22.2719,22.2465,22.2635,72800.0
2014-05-21 10:20:00,26.31,26.31,26.24,26.26,107600.0,22.2719,22.2719,22.2127,22.2296,107600.0
2014-05-21 10:30:00,26.26,26.29,26.26,26.28,92000.0,22.2296,22.255,22.2296,22.2465,92000.0
2014-05-21 10:40:00,26.29,26.29,26.24,26.24,145200.0,22.255,22.255,22.2127,22.2127,145200.0
2014-05-21 10:50:00,26.23,26.23,26.18,26.18,56800.0,22.2042,22.2042,22.1619,22.1619,56800.0
2014-05-21 11:00:00,26.16,26.18,26.14,26.17,38800.0,22.1449,22.1619,22.128,22.1534,38800.0
2014-05-21 11:10:00,26.16,26.16,26.1,26.11,60800.0,22.1449,22.1449,22.0942,22.1026,60800.0
2014-05-21 11:20:00,26.11,26.13,26.05,26.05,85600.0,22.1026,22.1196,22.0518,22.0518,85600.0
2014-05-21 11:30:00,26.06,26.11,26.06,26.1,93200.0,22.0603,22.1026,22.0603,22.0942,93200.0
2014-05-21 11:40:00,26.1,26.1,25.96,25.97,121200.0,22.0942,22.0942,21.9756,21.9841,121200.0
2014-05-21 11:50:00,25.95,26.02,25.95,26.02,102400.0,21.9672,22.0264,21.9672,22.0264,102400.0
2014-05-21 12:00:00,26.02,26.05,26.02,26.02,77600.0,22.0264,22.0518,22.0264,22.0264,77600.0
2014-05-21 12:10:00,26.0,26.04,26.0,26.04,58800.0,22.0095,22.0434,22.0095,22.0434,58800.0
2014-05-21 12:20:00,26.04,26.09,26.04,26.09,46000.0,22.0434,22.0857,22.0434,22.0857,46000.0
2014-05-21 12:30:00,26.09,26.11,26.07,26.09,138000.0,22.0857,22.1026,22.0688,22.0857,138000.0
2014-05-21 12:40:00,26.11,26.11,26.08,26.09,78000.0,22.1026,22.1026,22.0772,22.0857,78000.0
2014-05-21 12:50:00,26.09,26.15,26.09,26.15,72800.0,22.0857,22.1365,22.0857,22.1365,72800.0
2014-05-21 13:00:00,26.14,26.22,26.14,26.21,107200.0,22.128,22.1957,22.128,22.1873,107200.0
2014-05-21 13:10:00,26.21,26.23,26.2,26.22,53200.0,22.1873,22.2042,22.1788,22.1957,53200.0
2014-05-21 13:20:00,26.21,26.21,26.2,26.2,52400.0,22.1873,22.1873,22.1788,22.1788,52400.0
2014-05-21 13:30:00,26.19,26.2,26.17,26.17,60800.0,22.1703,22.1788,22.1534,22.1534,60800.0
2014-05-21 13:40:00,26.17,26.2,26.17,26.17,55200.0,22.1534,22.1788,22.1534,22.1534,55200.0
2014-05-21 13:50:00,26.18,26.21,26.17,26.21,84400.0,22.1619,22.1873,22.1534,22.1873,84400.0
2014-05-21 14:00:00,26.2,26.26,26.18,26.2,216800.0,22.1788,22.2296,22.1619,22.1788,216800.0
2014-05-21 14:10:00,26.18,26.18,26.11,26.16,48400.0,22.1619,22.1619,22.1026,22.1449,48400.0
2014-05-21 14:20:00,26.17,26.2,26.15,26.19,123200.0,22.1534,22.1788,22.1365,22.1703,123200.0
2014-05-21 14:30:00,26.2,26.22,26.19,26.22,47600.0,22.1788,22.1957,22.1703,22.1957,47600.0
2014-05-21 14:40:00,26.2,26.24,26.2,26.24,84000.0,22.1788,22.2127,22.1788,22.2127,84000.0
2014-05-21 14:50:00,26.24,26.24,26.19,26.2,69600.0,22.2127,22.2127,22.1703,22.1788,69600.0
2014-05-21 15:00:00,26.19,26.23,26.19,26.23,69200.0,22.1703,22.2042,22.1703,22.2042,69200.0
2014-05-21 15:10:00,26.23,26.27,26.23,26.25,94800.0,22.2042,22.2381,22.2042,22.2211,94800.0
2014-05-21 15:20:00,26.25,26.26,26.23,26.24,92000.0,22.2211,22.2296,22.2042,22.2127,92000.0
2014-05-21 15:30:00,26.25,26.25,26.22,26.23,82800.0,22.2211,22.2211,22.1957,22.2042,82800.0
2014-05-21 15:40:00,26.23,26.24,26.2,26.21,88800.0,22.2042,22.2127,22.1788,22.1873,88800.0
2014-05-21 15:50:00,26.21,26.23,26.2,26.21,74800.0,22.1873,22.2042,22.1788,22.1873,74800.0
2014-05-22 09:30:00,26.25,26.28,26.21,26.28,52000.0,22.2211,22.2465,22.1873,22.2465,52000.0
2014-05-22 09:40:00,26.26,26.39,26.26,26.37,58000.0,22.2296,22.3396,22.2296,22.3227,58000.0
2014-05-22 09:50:00,26.38,26.4,26.35,26.36,40800.0,22.3312,22.3481,22.3058,22.3143,40800.0
2014-05-22 10:00:00,26.34,26.36,26.25,26.27,13600.0,22.2973,22.3143,22.2211,22.2381,13600.0
2014-05-22 10:10:00,26.29,26.35,26.29,26.35,9600.0,22.255,22.3058,22.255,22.3058,9600.0
2014-05-22 10:20:00,26.33,26.36,26.32,26.33,18000.0,22.2889,22.3143,22.2804,22.2889,18000.0
2014-05-22 10:30:00,26.33,26.37,26.33,26.37,8400.0,22.2889,22.3227,22.2889,22.3227,8400.0
2014-05-22 10:40:00,26.37,26.43,26.37,26.43,20800.0,22.3227,22.3735,22.3227,22.3735,20800.0
2014-05-22 10:50:00,26.42,26.45,26.42,26.45,20400.0,22.365,22.3904,22.365,22.3904,20400.0
2014-05-22 11:00:00,26.44,26.45,26.42,26.42,14400.0,22.382,22.3904,22.365,22.365,14400.0
2014-05-22 11:10:00,26.42,26.45,26.41,26.45,14400.0,22.365,22.3904,22.3566,22.3904,14400.0
2014-05-22 11:20:00,26.45,26.48,26.45,26.48,27600.0,22.3904,22.4158,22.3904,22.4158,27600.0
2014-05-22 11:30:00,26.48,26.5,26.48,26.49,22000.0,22.4158,22.4328,22.4158,22.4243,22000.0
2014-05-22 11:40:00,26.48,26.49,26.47,26.48,9600.0,22.4158,22.4243,22.4074,22.4158,9600.0
2014-05-22 11:50:00,26.48,26.5,26.48,26.49,9200.0,22.4158,22.4328,22.4158,22.4243,9200.0
2014-05-22 12:00:00,26.49,26.49,26.47,26.48,5200.0,22.4243,22.4243,22.4074,22.4158,5200.0
2014-05-22 12:10:00,26.48,26.48,26.43,26.43,18000.0,22.4158,22.4158,22.3735,22.3735,18000.0
2014-05-22 12:20:00,26.43,26.46,26.43,26.45,4800.0,22.3735,22.3989,22.3735,22.3904,4800.0
2014-05-22 12:30:00,26.45,26.46,26.44,26.46,7600.0,22.3904,22.3989,22.382,22.3989,7600.0
2014-05-22 12:40:00,26.45,26.46,26.44,26.44,44000.0,22.3904,22.3989,22.382,22.382,44000.0
2014-05-22 12:50:00,26.43,26.43,26.42,26.42,12800.0,22.3735,22.3735,22.365,22.365,12800.0
2014-05-22 13:00:00,26.42,26.46,26.42,26.45,20800.0,22.365,22.3989,22.365,22.3904,20800.0
2014-05-22 13:10:00,26.44,26.46,26.43,26.45,20800.0,22.382,22.3989,22.3735,22.3904,20800.0
2014-05-22 13:20:00,26.45,26.47,26.45,26.47,9600.0,22.3904,22.4074,22.3904,22.4074,9600.0
2014-05-22 13:30:00,26.48,26.48,26.46,26.47,22400.0,22.4158,22.4158,22.3989,22.4074,22400.0
2014-05-22 13:40:00,26.47,26.49,26.47,26.48,3200.0,22.4074,22.4243,22.4074,22.4158,3200.0
2014-05-22 13:50:00,26.47,26.49,26.47,26.47,13600.0,22.4074,22.4243,22.4074,22.4074,13600.0
2014-05-22 14:00:00,26.47,26.48,26.47,26.47,12400.0,22.4074,22.4158,22.4074,22.4074,12400.0
2014-05-22 14:10:00,26.47,26.48,26.46,26.48,13200.0,22.4074,22.4158,22.3989,22.4158,13200.0
2014-05-22 14:20:00,26.49,26.49,26.48,26.49,14400.0,22.4243,22.4243,22.4158,22.4243,14400.0
2014-05-22 14:30:00,26.49,26.51,26.49,26.5,30400.0,22.4243,22.4412,22.4243,22.4328,30400.0
2014-05-22 14:40:00,26.5,26.5,26.49,26.5,16800.0,22.4328,22.4328,22.4243,22.4328,16800.0
2014-05-22 14:50:00,26.49,26.5,26.49,26.5,28800.0,22.4243,22.4328,22.4243,22.4328,28800.0
2014-05-22 15:00:00,26.5,26.5,26.47,26.47,32400.0,22.4328,22.4328,22.4074,22.4074,32400.0
2014-05-22 15:10:00,26.48,26.49,26.47,26.48,10000.0,22.4158,22.4243,22.4074,22.4158,10000.0
2014-05-22 15:20:00,26.49,26.5,26.46,26.46,18800.0,22.4243,22.4328,22.3989,22.3989,18800.0
2014-05-22 15:30:00,26.46,26.49,26.46,26.49,23200.0,22.3989,22.4243,22.3989,22.4243,23200.0
2014-05-22 15:40:00,26.49,26.49,26.45,26.47,12000.0,22.4243,22.4243,22.3904,22.4074,12000.0
2014-05-22 15:50:00,26.47,26.47,26.43,26.43,59600.0,22.4074,22.4074,22.3735,22.3735,59600.0
2014-05-23 09:30:00,26.41,26.52,26.39,26.46,92800.0,22.3566,22.4497,22.3396,22.3989,92800.0
2014-05-23 09:40:00,26.5,26.5,26.44,26.44,166800.0,22.4328,22.4328,22.382,22.382,166800.0
2014-05-23 09:50:00,26.44,26.5,26.43,26.5,69200.0,22.382,22.4328,22.3735,22.4328,69200.0
2014-05-23 10:00:00,26.5,26.55,26.48,26.55,154000.0,22.4328,22.4751,22.4158,22.4751,154000.0
2014-05-23 10:10:00,26.55,26.57,26.54,26.54,164000.0,22.4751,22.492,22.4666,22.4666,164000.0
2014-05-23 10:20:00,26.55,26.6,26.53,26.6,177600.0,22.4751,22.5174,22.4582,22.5174,177600.0
2014-05-23 10:30:00,26.59,26.63,26.59,26.61,146800.0,22.509,22.5428,22.509,22.5259,146800.0
2014-05-23 10:40:00,26.6,26.61,26.58,26.6,55200.0,22.5174,22.5259,22.5005,22.5174,55200.0
2014-05-23 10:50:00,26.61,26.61,26.57,26.57,50000.0,22.5259,22.5259,22.492,22.492,50000.0
2014-05-23 11:00:00,26.59,26.59,26.54,26.58,54400.0,22.509,22.509,22.4666,22.5005,54400.0
2014-05-23 11:10:00,26.58,26.6,26.58,26.6,28400.0,22.5005,22.5174,22.5005,22.5174,28400.0
2014-05-23 11:20:00,26.61,26.61,26.6,26.6,3600.0,22.5259,22.5259,22.5174,22.5174,3600.0
2014-05-23 11:30:00,26.58,26.6,26.58,26.6,11600.0,22.5005,22.5174,22.5005,22.5174,11600.0
2014-05-23 11:40:00,26.61,26.63,26.6,26.63,92000.0,22.5259,22.5428,22.5174,22.5428,92000.0
2014-05-23 11:50:00,26.63,26.64,26.61,26.63,82400.0,22.5428,22.5513,22.5259,22.5428,82400.0
2014-05-23 12:00:00,26.63,26.67,26.63,26.67,102000.0,22.5428,22.5767,22.5428,22.5767,102000.0
2014-05-23 12:10:00,26.67,26.67,26.64,26.65,112800.0,22.5767,22.5767,22.5513,22.5597,112800.0
2014-05-23 12:20:00,26.65,26.65,26.64,26.64,82000.0,22.5597,22.5597,22.5513,22.5513,82000.0
2014-05-23 12:30:00,26.65,26.68,26.65,26.68,72000.0,22.5597,22.5851,22.5597,22.5851,72000.0
2014-05-23 12:40:00,26.68,26.68,26.66,26.68,12400.0,22.5851,22.5851,22.5682,22.5851,12400.0
2014-05-23 12:50:00,26.68,26.68,26.67,26.67,14800.0,22.5851,22.5851,22.5767,22.5767,14800.0
2014-05-23 13:00:00,26.66,26.66,26.65,26.66,7600.0,22.5682,22.5682,22.5597,22.5682,7600.0
2014-05-23 13:10:00,26.65,26.66,26.63,26.64,20800.0,22.5597,22.5682,22.5428,22.5513,20800.0
2014-05-23 13:20:00,26.64,26.65,26.63,26.64,6400.0,22.5513,22.5597,22.5428,22.5513,6400.0
2014-05-23 13:30:00,26.64,26.65,26.63,26.63,10400.0,22.5513,22.5597,22.5428,22.5428,10400.0
2014-05-23 13:40:00,26.64,26.65,26.63,26.65,14000.0,22.5513,22.5597,22.5428,22.5597,14000.0
2014-05-23 13:50:00,26.65,26.65,26.64,26.65,13600.0,22.5597,22.5597,22.5513,22.5597,13600.0
2014-05-23 14:00:00,26.65,26.66,26.64,26.66,32000.0,22.5597,22.5682,22.5513,22.5682,32000.0
2014-05-23 14:10:00,26.65,26.66,26.64,26.65,12800.0,22.5597,22.5682,22.5513,22.5597,12800.0
2014-05-23 14:20:00,26.65,26.67,26.64,26.66,14400.0,22.5597,22.5767,22.5513,22.5682,14400.0
2014-05-23 14:30:00,26.66,26.67,26.66,26.67,15600.0,22.5682,22.5767,22.5682,22.5767,15600.0
2014-05-23 14:40:00,26.67,26.68,26.67,26.68,12400.0,22.5767,22.5851,22.5767,22.5851,12400.0
2014-05-23 14:50:00,26.68,26.69,26.68,26.69,22000.0,22.5851,22.5936,22.5851,22.5936,22000.0
2014-05-23 15:00:00,26.68,26.68,26.68,26.68,3200.0,22.5851,22.5851,22.5851,22.5851,3200.0
2014-05-23 15:10:00,26.69,26.7,26.68,26.68,14000.0,22.5936,22.6021,22.5851,22.5851,14000.0
2014-05-23 15:20:00,26.69,26.71,26.68,26.71,17200.0,22.5936,22.6105,22.5851,22.6105,17200.0
2014-05-23 15:30:00,26.72,26.72,26.71,26.71,20800.0,22.619,22.619,22.6105,22.6105,20800.0
2014-05-23 15:40:00,26.71,26.72,26.71,26.71,26400.0,22.6105,22.619,22.6105,22.6105,26400.0
2014-05-23 15:50:00,26.71,26.72,26.7,26.72,105200.0,22.6105,22.619,22.6021,22.619,105200.0
2014-05-27 09:30:00,26.9,26.9,26.81,26.86,176000.0,22.7714,22.7714,22.6952,22.7375,176000.0
2014-05-27 09:40:00,26.86,26.96,26.86,26.96,85600.0,22.7375,22.8222,22.7375,22.8222,85600.0
2014-05-27 09:50:00,26.96,26.96,26.92,26.94,77200.0,22.8222,22.8222,22.7883,22.8052,77200.0
2014-05-27 10:00:00,26.94,26.98,26.93,26.97,82000.0,22.8052,22.8391,22.7968,22.8306,82000.0
2014-05-27 10:10:00,26.97,27.03,26.95,27.01,95600.0,22.8306,22.8814,22.8137,22.8645,95600.0
2014-05-27 10:20:00,27.01,27.05,27.01,27.05,48800.0,22.8645,22.8984,22.8645,22.8984,48800.0
2014-05-27 10:30:00,27.05,27.06,27.03,27.05,146400.0,22.8984,22.9068,22.8814,22.8984,146400.0
2014-05-27 10:40:00,27.05,27.14,27.05,27.13,91200.0,22.8984,22.9745,22.8984,22.9661,91200.0
2014-05-27 10:50:00,27.13,27.14,27.11,27.13,36800.0,22.9661,22.9745,22.9491,22.9661,36800.0
2014-05-27 11:00:00,27.14,27.14,27.11,27.11,66000.0,22.9745,22.9745,22.9491,22.9491,66000.0
2014-05-27 11:10:00,27.1,27.11,27.07,27.07,14000.0,22.9407,22.9491,22.9153,22.9153,14000.0
2014-05-27 11:20:00,27.06,27.07,27.04,27.04,22000.0,22.9068,22.9153,22.8899,22.8899,22000.0
2014-05-27 11:30:00,27.05,27.06,27.04,27.06,14400.0,22.8984,22.9068,22.8899,22.9068,14400.0
2014-05-27 11:40:00,27.06,27.06,27.03,27.06,14400.0,22.9068,22.9068,22.8814,22.9068,14400.0
2014-05-27 11:50:00,27.05,27.05,27.03,27.03,33200.0,22.8984,22.8984,22.8814,22.8814,33200.0
2014-05-27 12:00:00,27.04,27.05,27.02,27.05,14000.0,22.8899,22.8984,22.873,22.8984,14000.0
2014-05-27 12:10:00,27.06,27.06,27.03,27.03,11200.0,22.9068,22.9068,22.8814,22.8814,11200.0
2014-05-27 12:20:00,27.04,27.04,26.99,27.0,5600.0,22.8899,22.8899,22.8476,22.856,5600.0
2014-05-27 12:30:00,27.0,27.01,26.99,27.01,5600.0,22.856,22.8645,22.8476,22.8645,5600.0
2014-05-27 12:40:00,27.01,27.03,27.0,27.03,7600.0,22.8645,22.8814,22.856,22.8814,7600.0
2014-05-27 12:50:00,27.03,27.03,27.0,27.02,11200.0,22.8814,22.8814,22.856,22.873,11200.0
2014-05-27 13:00:00,27.0,27.01,26.99,27.01,7200.0,22.856,22.8645,22.8476,22.8645,7200.0
2014-05-27 13:10:00,27.0,27.0,26.98,26.99,14400.0,22.856,22.856,22.8391,22.8476,14400.0
2014-05-27 13:20:00,26.99,27.0,26.98,26.99,42800.0,22.8476,22.856,22.8391,22.8476,42800.0
2014-05-27 13:30:00,26.98,26.99,26.93,26.95,42800.0,22.8391,22.8476,22.7968,22.8137,42800.0
2014-05-27 13:40:00,26.96,26.99,26.96,26.99,26000.0,22.8222,22.8476,22.8222,22.8476,26000.0
2014-05-27 13:50:00,26.99,27.02,26.99,27.0,12400.0,22.8476,22.873,22.8476,22.856,12400.0
2014-05-27 14:00:00,27.01,27.01,26.98,26.98,8400.0,22.8645,22.8645,22.8391,22.8391,8400.0
2014-05-27 14:10:00,26.99,27.0,26.98,26.99,18800.0,22.8476,22.856,22.8391,22.8476,18800.0
2014-05-27 14:20:00,26.99,27.02,26.99,27.02,26000.0,22.8476,22.873,22.8476,22.873,26000.0
2014-05-27 14:30:00,27.0,27.01,26.98,26.98,15600.0,22.856,22.8645,22.8391,22.8391,15600.0
2014-05-27 14:40:00,26.99,27.02,26.99,27.02,21200.0,22.8476,22.873,22.8476,22.873,21200.0
2014-05-27 14:50:00,27.02,27.04,27.01,27.03,115200.0,22.873,22.8899,22.8645,22.8814,115200.0
2014-05-27 15:00:00,27.02,27.03,27.01,27.02,12400.0,22.873,22.8814,22.8645,22.873,12400.0
2014-05-27 15:10:00,27.03,27.05,27.02,27.04,10400.0,22.8814,22.8984,22.873,22.8899,10400.0
2014-05-27 15:20:00,27.05,27.05,27.03,27.03,20000.0,22.8984,22.8984,22.8814,22.8814,20000.0
2014-05-27 15:30:00,27.03,27.03,27.01,27.03,64800.0,22.8814,22.8814,22.8645,22.8814,64800.0
2014-05-27 15:40:00,27.04,27.05,27.03,27.05,34400.0,22.8899,22.8984,22.8814,22.8984,34400.0
2014-05-27 15:50:00,27.05,27.06,27.02,27.05,85600.0,22.8984,22.9068,22.873,22.8984,85600.0
2014-05-28 09:30:00,27.02,27.1,26.9,26.91,144000.0,22.873,22.9407,22.7714,22.7798,144000.0
2014-05-28 09:40:00,26.89,26.95,26.89,26.92,69600.0,22.7629,22.8137,22.7629,22.7883,69600.0
2014-05-28 09:50:00,26.93,26.98,26.86,26.86,124800.0,22.7968,22.8391,22.7375,22.7375,124800.0
2014-05-28 10:00:00,26.84,26.88,26.83,26.87,29600.0,22.7206,22.7544,22.7121,22.746,29600.0
2014-05-28 10:10:00,26.86,26.86,26.82,26.82,23200.0,22.7375,22.7375,22.7037,22.7037,23200.0
2014-05-28 10:20:00,26.82,26.89,26.79,26.88,66000.0,22.7037,22.7629,22.6783,22.7544,66000.0
2014-05-28 10:30:00,26.87,26.9,26.84,26.86,126800.0,22.746,22.7714,22.7206,22.7375,126800.0
2014-05-28 10:40:00,26.86,26.86,26.8,26.82,25600.0,22.7375,22.7375,22.6867,22.7037,25600.0
2014-05-28 10:50:00,26.82,26.84,26.82,26.83,39600.0,22.7037,22.7206,22.7037,22.7121,39600.0
2014-05-28 11:00:00,26.83,26.9,26.83,26.9,24400.0,22.7121,22.7714,22.7121,22.7714,24400.0
2014-05-28 11:10:00,26.9,26.92,26.89,26.92,183200.0,22.7714,22.7883,22.7629,22.7883,183200.0
2014-05-28 11:20:00,26.92,26.92,26.91,26.91,12400.0,22.7883,22.7883,22.7798,22.7798,12400.0
2014-05-28 11:30:00,26.91,26.96,26.91,26.95,112800.0,22.7798,22.8222,22.7798,22.8137,112800.0
2014-05-28 11:40:00,26.93,26.95,26.92,26.92,13200.0,22.7968,22.8137,22.7883,22.7883,13200.0
2014-05-28 11:50:00,26.91,26.91,26.91,26.91,2400.0,22.7798,22.7798,22.7798,22.7798,2400.0
2014-05-28 12:00:00,26.91,26.93,26.91,26.93,34400.0,22.7798,22.7968,22.7798,22.7968,34400.0
2014-05-28 12:10:00,26.93,26.93,26.9,26.91,47600.0,22.7968,22.7968,22.7714,22.7798,47600.0
2014-05-28 12:20:00,26.91,26.91,26.86,26.86,108400.0,22.7798,22.7798,22.7375,22.7375,108400.0
2014-05-28 12:30:00,26.86,26.88,26.85,26.87,64400.0,22.7375,22.7544,22.729,22.746,64400.0
2014-05-28 12:40:00,26.87,26.88,26.86,26.87,52400.0,22.746,22.7544,22.7375,22.746,52400.0
2014-05-28 12:50:00,26.88,26.88,26.86,26.86,7200.0,22.7544,22.7544,22.7375,22.7375,7200.0
2014-05-28 13:00:00,26.87,26.88,26.86,26.86,48400.0,22.746,22.7544,22.7375,22.7375,48400.0
2014-05-28 13:10:00,26.86,26.89,26.86,26.89,36400.0,22.7375,22.7629,22.7375,22.7629,36400.0
2014-05-28 13:20:00,26.89,26.9,26.88,26.88,10800.0,22.7629,22.7714,22.7544,22.7544,10800.0
2014-05-28 13:30:00,26.89,26.89,26.88,26.89,16800.0,22.7629,22.7629,22.7544,22.7629,16800.0
2014-05-28 13:40:00,26.89,26.89,26.86,26.86,20000.0,22.7629,22.7629,22.7375,22.7375,20000.0
2014-05-28 13:50:00,26.87,26.92,26.87,26.92,24800.0,22.746,22.7883,22.746,22.7883,24800.0
2014-05-28 14:00:00,26.92,26.92,26.88,26.88,54800.0,22.7883,22.7883,22.7544,22.7544,54800.0
2014-05-28 14:10:00,26.9,26.9,26.88,26.88,19200.0,22.7714,22.7714,22.7544,22.7544,19200.0
2014-05-28 14:20:00,26.88,26.91,26.88,26.91,21600.0,22.7544,22.7798,22.7544,22.7798,21600.0
2014-05-28 14:30:00,26.9,26.91,26.88,26.9,19200.0,22.7714,22.7798,22.7544,22.7714,19200.0
2014-05-28 14:40:00,26.89,26.91,26.88,26.91,14400.0,22.7629,22.7798,22.7544,22.7798,14400.0
2014-05-28 14:50:00,26.92,26.95,26.92,26.93,11600.0,22.7883,22.8137,22.7883,22.7968,11600.0
2014-05-28 15:00:00,26.93,26.98,26.93,26.94,34400.0,22.7968,22.8391,22.7968,22.8052,34400.0
2014-05-28 15:10:00,26.94,26.95,26.93,26.95,31200.0,22.8052,22.8137,22.7968,22.8137,31200.0
2014-05-28 15:20:00,26.95,26.95,26.93,26.94,56000.0,22.8137,22.8137,22.7968,22.8052,56000.0
2014-05-28 15:30:00,26.93,26.96,26.93,26.95,19200.0,22.7968,22.8222,22.7968,22.8137,19200.0
2014-05-28 15:40:00,26.94,26.95,26.91,26.92,47200.0,22.8052,22.8137,22.7798,22.7883,47200.0
2014-05-28 15:50:00,26.91,26.92,26.87,26.88,179600.0,22.7798,22.7883,22.746,22.7544,179600.0
2014-05-29 09:30:00,26.98,26.99,26.92,26.94,34400.0,22.8391,22.8476,22.7883,22.8052,34400.0
2014-05-29 09:40:00,26.93,26.98,26.93,26.94,14400.0,22.7968,22.8391,22.7968,22.8052,14400.0
2014-05-29 09:50:00,26.93,26.93,26.9,26.93,23600.0,22.7968,22.7968,22.7714,22.7968,23600.0
2014-05-29 10:00:00,26.9,26.92,26.86,26.86,20400.0,22.7714,22.7883,22.7375,22.7375,20400.0
2014-05-29 10:10:00,26.89,26.89,26.79,26.81,66800.0,22.7629,22.7629,22.6783,22.6952,66800.0
2014-05-29 10:20:00,26.84,26.86,26.82,26.84,14400.0,22.7206,22.7375,22.7037,22.7206,14400.0
2014-05-29 10:30:00,26.85,26.86,26.82,26.86,65600.0,22.729,22.7375,22.7037,22.7375,65600.0
2014-05-29 10:40:00,26.85,26.93,26.85,26.93,98000.0,22.729,22.7968,22.729,22.7968,98000.0
2014-05-29 10:50:00,26.92,26.93,26.91,26.93,4400.0,22.7883,22.7968,22.7798,22.7968,4400.0
2014-05-29 11:00:00,26.93,26.93,26.89,26.92,38000.0,22.7968,22.7968,22.7629,22.7883,38000.0
2014-05-29 11:10:00,26.91,26.94,26.91,26.94,9200.0,22.7798,22.8052,22.7798,22.8052,9200.0
2014-05-29 11:20:00,26.95,26.97,26.94,26.95,21200.0,22.8137,22.8306,22.8052,22.8137,21200.0
2014-05-29 11:30:00,26.96,26.99,26.96,26.97,24800.0,22.8222,22.8476,22.8222,22.8306,24800.0
2014-05-29 11:40:00,26.96,26.96,26.94,26.94,117600.0,22.8222,22.8222,22.8052,22.8052,117600.0
2014-05-29 11:50:00,26.94,26.94,26.93,26.93,18000.0,22.8052,22.8052,22.7968,22.7968,18000.0
2014-05-29 12:00:00,26.93,26.97,26.93,26.97,12800.0,22.7968,22.8306,22.7968,22.8306,12800.0
2014-05-29 12:10:00,26.97,26.97,26.94,26.94,150800.0,22.8306,22.8306,22.8052,22.8052,150800.0
2014-05-29 12:20:00,26.94,26.95,26.93,26.93,23200.0,22.8052,22.8137,22.7968,22.7968,23200.0
2014-05-29 12:30:00,26.93,26.95,26.93,26.93,21200.0,22.7968,22.8137,22.7968,22.7968,21200.0
2014-05-29 12:40:00,26.93,26.95,26.93,26.94,36000.0,22.7968,22.8137,22.7968,22.8052,36000.0
2014-05-29 12:50:00,26.94,26.95,26.94,26.95,35200.0,22.8052,22.8137,22.8052,22.8137,35200.0
2014-05-29 13:00:00,26.94,26.95,26.92,26.93,14800.0,22.8052,22.8137,22.7883,22.7968,14800.0
2014-05-29 13:10:00,26.92,26.92,26.9,26.9,11600.0,22.7883,22.7883,22.7714,22.7714,11600.0
2014-05-29 13:20:00,26.9,26.91,26.9,26.9,24800.0,22.7714,22.7798,22.7714,22.7714,24800.0
2014-05-29 13:30:00,26.9,26.9,26.89,26.89,16800.0,22.7714,22.7714,22.7629,22.7629,16800.0
2014-05-29 13:40:00,26.89,26.91,26.89,26.91,38400.0,22.7629,22.7798,22.7629,22.7798,38400.0
2014-05-29 13:50:00,26.91,26.91,26.9,26.9,50800.0,22.7798,22.7798,22.7714,22.7714,50800.0
2014-05-29 14:00:00,26.9,26.9,26.87,26.87,25200.0,22.7714,22.7714,22.746,22.746,25200.0
2014-05-29 14:10:00,26.87,26.9,26.87,26.89,503600.0,22.746,22.7714,22.746,22.7629,503600.0
2014-05-29 14:20:00,26.89,26.9,26.89,26.89,40400.0,22.7629,22.7714,22.7629,22.7629,40400.0
2014-05-29 14:30:00,26.89,26.93,26.89,26.93,142000.0,22.7629,22.7968,22.7629,22.7968,142000.0
2014-05-29 14:40:00,26.95,26.95,26.92,26.93,11200.0,22.8137,22.8137,22.7883,22.7968,11200.0
2014-05-29 14:50:00,26.94,26.94,26.91,26.92,20000.0,22.8052,22.8052,22.7798,22.7883,20000.0
2014-05-29 15:00:00,26.92,26.95,26.92,26.93,104000.0,22.7883,22.8137,22.7883,22.7968,104000.0
2014-05-29 15:10:00,26.92,26.93,26.92,26.92,128000.0,22.7883,22.7968,22.7883,22.7883,128000.0
2014-05-29 15:20:00,26.93,26.95,26.93,26.95,52800.0,22.7968,22.8137,22.7968,22.8137,52800.0
2014-05-29 15:30:00,26.95,26.95,26.93,26.94,42000.0,22.8137,22.8137,22.7968,22.8052,42000.0
2014-05-29 15:40:00,26.93,26.95,26.93,26.95,190400.0,22.7968,22.8137,22.7968,22.8137,190400.0
2014-05-29 15:50:00,26.95,26.95,26.9,26.93,596000.0,22.8137,22.8137,22.7714,22.7968,596000.0
2014-05-30 09:30:00,26.94,26.95,26.89,26.92,64000.0,22.8052,22.8137,22.7629,22.7883,64000.0
2014-05-30 09:40:00,26.91,26.96,26.9,26.95,51200.0,22.7798,22.8222,22.7714,22.8137,51200.0
2014-05-30 09:50:00,26.95,26.95,26.9,26.93,12000.0,22.8137,22.8137,22.7714,22.7968,12000.0
2014-05-30 10:00:00,26.92,26.96,26.9,26.94,50000.0,22.7883,22.8222,22.7714,22.8052,50000.0
2014-05-30 10:10:00,26.94,26.98,26.93,26.94,56800.0,22.8052,22.8391,22.7968,22.8052,56800.0
2014-05-30 10:20:00,26.91,26.92,26.9,26.91,36400.0,22.7798,22.7883,22.7714,22.7798,36400.0
2014-05-30 10:30:00,26.91,26.91,26.86,26.86,24400.0,22.7798,22.7798,22.7375,22.7375,24400.0
2014-05-30 10:40:00,26.86,26.87,26.86,26.86,16000.0,22.7375,22.746,22.7375,22.7375,16000.0
2014-05-30 10:50:00,26.87,26.9,26.87,26.89,14800.0,22.746,22.7714,22.746,22.7629,14800.0
2014-05-30 11:00:00,26.9,26.92,26.89,26.91,32000.0,22.7714,22.7883,22.7629,22.7798,32000.0
2014-05-30 11:10:00,26.91,26.93,26.91,26.92,76000.0,22.7798,22.7968,22.7798,22.7883,76000.0
2014-05-30 11:20:00,26.93,26.93,26.9,26.9,139200.0,22.7968,22.7968,22.7714,22.7714,139200.0
2014-05-30 11:30:00,26.9,26.92,26.9,26.91,160400.0,22.7714,22.7883,22.7714,22.7798,160400.0
2014-05-30 11:40:00,26.91,26.91,26.89,26.9,84000.0,22.7798,22.7798,22.7629,22.7714,84000.0
2014-05-30 11:50:00,26.9,26.9,26.88,26.88,40000.0,22.7714,22.7714,22.7544,22.7544,40000.0
2014-05-30 12:00:00,26.89,26.89,26.87,26.87,35600.0,22.7629,22.7629,22.746,22.746,35600.0
2014-05-30 12:10:00,26.86,26.88,26.85,26.88,58000.0,22.7375,22.7544,22.729,22.7544,58000.0
2014-05-30 12:20:00,26.89,26.89,26.86,26.87,19200.0,22.7629,22.7629,22.7375,22.746,19200.0
2014-05-30 12:30:00,26.88,26.88,26.8,26.8,16000.0,22.7544,22.7544,22.6867,22.6867,16000.0
2014-05-30 12:40:00,26.79,26.82,26.77,26.82,19200.0,22.6783,22.7037,22.6613,22.7037,19200.0
2014-05-30 12:50:00,26.81,26.81,26.8,26.81,5600.0,22.6952,22.6952,22.6867,22.6952,5600.0
2014-05-30 13:00:00,26.8,26.83,26.79,26.82,13600.0,22.6867,22.7121,22.6783,22.7037,13600.0
2014-05-30 13:10:00,26.82,26.83,26.82,26.82,12000.0,22.7037,22.7121,22.7037,22.7037,12000.0
2014-05-30 13:20:00,26.81,26.82,26.79,26.8,36800.0,22.6952,22.7037,22.6783,22.6867,36800.0
2014-05-30 13:30:00,26.8,26.8,26.76,26.78,24400.0,22.6867,22.6867,22.6529,22.6698,24400.0
2014-05-30 13:40:00,26.77,26.8,26.75,26.8,17600.0,22.6613,22.6867,22.6444,22.6867,17600.0
2014-05-30 13:50:00,26.79,26.8,26.78,26.79,6000.0,22.6783,22.6867,22.6698,22.6783,6000.0
2014-05-30 14:00:00,26.79,26.83,26.78,26.83,12000.0,22.6783,22.7121,22.6698,22.7121,12000.0
2014-05-30 14:10:00,26.84,26.84,26.82,26.82,8800.0,22.7206,22.7206,22.7037,22.7037,8800.0
2014-05-30 14:20:00,26.84,26.84,26.81,26.84,22800.0,22.7206,22.7206,22.6952,22.7206,22800.0
2014-05-30 14:30:00,26.83,26.83,26.81,26.82,16800.0,22.7121,22.7121,22.6952,22.7037,16800.0
2014-05-30 14:40:00,26.83,26.84,26.8,26.8,21200.0,22.7121,22.7206,22.6867,22.6867,21200.0
2014-05-30 14:50:00,26.81,26.82,26.79,26.8,128400.0,22.6952,22.7037,22.6783,22.6867,128400.0
2014-05-30 15:00:00,26.8,26.83,26.8,26.82,25200.0,22.6867,22.7121,22.6867,22.7037,25200.0
2014-05-30 15:10:00,26.82,26.85,26.82,26.82,18800.0,22.7037,22.729,22.7037,22.7037,18800.0
2014-05-30 15:20:00,26.83,26.83,26.8,26.82,40400.0,22.7121,22.7121,22.6867,22.7037,40400.0
2014-05-30 15:30:00,26.82,26.87,26.82,26.85,67200.0,22.7037,22.746,22.7037,22.729,67200.0
2014-05-30 15:40:00,26.86,26.88,26.86,26.87,40000.0,22.7375,22.7544,22.7375,22.746,40000.0
2014-05-30 15:50:00,26.87,26.87,26.83,26.83,329600.0,22.746,22.746,22.7121,22.7121,329600.0
2014-06-02 09:30:00,26.85,26.88,26.8,26.8,67600.0,22.729,22.7544,22.6867,22.6867,67600.0
2014-06-02 09:40:00,26.8,26.81,26.65,26.65,47200.0,22.6867,22.6952,22.5597,22.5597,47200.0
2014-06-02 09:50:00,26.65,26.7,26.63,26.64,122800.0,22.5597,22.6021,22.5428,22.5513,122800.0
2014-06-02 10:00:00,26.63,26.63,26.55,26.55,47200.0,22.5428,22.5428,22.4751,22.4751,47200.0
2014-06-02 10:10:00,26.54,26.62,26.54,26.61,16800.0,22.4666,22.5343,22.4666,22.5259,16800.0
2014-06-02 10:20:00,26.62,26.62,26.58,26.6,14800.0,22.5343,22.5343,22.5005,22.5174,14800.0
2014-06-02 10:30:00,26.6,26.64,26.58,26.64,16800.0,22.5174,22.5513,22.5005,22.5513,16800.0
2014-06-02 10:40:00,26.64,26.64,26.59,26.59,6000.0,22.5513,22.5513,22.509,22.509,6000.0
2014-06-02 10:50:00,26.56,26.61,26.54,26.61,21600.0,22.4836,22.5259,22.4666,22.5259,21600.0
2014-06-02 11:00:00,26.61,26.69,26.6,26.69,21200.0,22.5259,22.5936,22.5174,22.5936,21200.0
2014-06-02 11:10:00,26.71,26.73,26.71,26.73,32800.0,22.6105,22.6275,22.6105,22.6275,32800.0
2014-06-02 11:20:00,26.73,26.78,26.72,26.77,15600.0,22.6275,22.6698,22.619,22.6613,15600.0
2014-06-02 11:30:00,26.78,26.79,26.76,26.77,8800.0,22.6698,22.6783,22.6529,22.6613,8800.0
2014-06-02 11:40:00,26.77,26.79,26.77,26.78,12400.0,22.6613,22.6783,22.6613,22.6698,12400.0
2014-06-02 11:50:00,26.8,26.82,26.78,26.79,19600.0,22.6867,22.7037,22.6698,22.6783,19600.0
2014-06-02 12:00:00,26.79,26.79,26.78,26.78,11600.0,22.6783,22.6783,22.6698,22.6698,11600.0
2014-06-02 12:10:00,26.79,26.79,26.77,26.77,10400.0,22.6783,22.6783,22.6613,22.6613,10400.0
2014-06-02 12:20:00,26.77,26.78,26.76,26.78,7600.0,22.6613,22.6698,22.6529,22.6698,7600.0
2014-06-02 12:30:00,26.78,26.79,26.78,26.78,6400.0,22.6698,22.6783,22.6698,22.6698,6400.0
2014-06-02 12:40:00,26.78,26.79,26.77,26.79,11200.0,22.6698,22.6783,22.6613,22.6783,11200.0
2014-06-02 12:50:00,26.8,26.8,26.78,26.78,14800.0,22.6867,22.6867,22.6698,22.6698,14800.0
2014-06-02 13:00:00,26.79,26.79,26.75,26.75,12800.0,22.6783,22.6783,22.6444,22.6444,12800.0
2014-06-02 13:10:00,26.76,26.77,26.74,26.74,38800.0,22.6529,22.6613,22.6359,22.6359,38800.0
2014-06-02 13:20:00,26.74,26.78,26.74,26.78,125200.0,22.6359,22.6698,22.6359,22.6698,125200.0
2014-06-02 13:30:00,26.77,26.8,26.75,26.77,131200.0,22.6613,22.6867,22.6444,22.6613,131200.0
2014-06-02 13:40:00,26.77,26.78,26.75,26.76,18400.0,22.6613,22.6698,22.6444,22.6529,18400.0
2014-06-02 13:50:00,26.78,26.79,26.77,26.78,8000.0,22.6698,22.6783,22.6613,22.6698,8000.0
2014-06-02 14:00:00,26.78,26.8,26.78,26.78,21600.0,22.6698,22.6867,22.6698,22.6698,21600.0
2014-06-02 14:10:00,26.8,26.8,26.75,26.76,19600.0,22.6867,22.6867,22.6444,22.6529,19600.0
2014-06-02 14:20:00,26.77,26.79,26.77,26.78,11200.0,22.6613,22.6783,22.6613,22.6698,11200.0
2014-06-02 14:30:00,26.79,26.8,26.78,26.79,24800.0,22.6783,22.6867,22.6698,22.6783,24800.0
2014-06-02 14:40:00,26.79,26.79,26.78,26.79,29200.0,22.6783,22.6783,22.6698,22.6783,29200.0
2014-06-02 14:50:00,26.79,26.8,26.78,26.79,25200.0,22.6783,22.6867,22.6698,22.6783,25200.0
2014-06-02 15:00:00,26.78,26.78,26.74,26.77,30800.0,22.6698,22.6698,22.6359,22.6613,30800.0
2014-06-02 15:10:00,26.77,26.78,26.74,26.76,24000.0,22.6613,22.6698,22.6359,22.6529,24000.0
2014-06-02 15:20:00,26.77,26.77,26.75,26.75,19600.0,22.6613,22.6613,22.6444,22.6444,19600.0
2014-06-02 15:30:00,26.75,26.78,26.75,26.78,17600.0,22.6444,22.6698,22.6444,22.6698,17600.0
2014-06-02 15:40:00,26.78,26.79,26.76,26.76,40000.0,22.6698,22.6783,22.6529,22.6529,40000.0
2014-06-02 15:50:00,26.77,26.77,26.74,26.75,138400.0,22.6613,22.6613,22.6359,22.6444,138400.0
2014-06-03 09:30:00,26.64,26.67,26.57,26.67,127600.0,22.5513,22.5767,22.492,22.5767,127600.0
2014-06-03 09:40:00,26.67,26.68,26.65,26.65,45600.0,22.5767,22.5851,22.5597,22.5597,45600.0
2014-06-03 09:50:00,26.66,26.72,26.66,26.72,24800.0,22.5682,22.619,22.5682,22.619,24800.0
2014-06-03 10:00:00,26.73,26.78,26.73,26.75,72000.0,22.6275,22.6698,22.6275,22.6444,72000.0
2014-06-03 10:10:00,26.75,26.75,26.7,26.7,33200.0,22.6444,22.6444,22.6021,22.6021,33200.0
2014-06-03 10:20:00,26.69,26.72,26.67,26.67,32800.0,22.5936,22.619,22.5767,22.5767,32800.0
2014-06-03 10:30:00,26.68,26.7,26.68,26.7,11200.0,22.5851,22.6021,22.5851,22.6021,11200.0
2014-06-03 10:40:00,26.69,26.7,26.6,26.63,32000.0,22.5936,22.6021,22.5174,22.5428,32000.0
2014-06-03 10:50:00,26.63,26.65,26.58,26.63,62400.0,22.5428,22.5597,22.5005,22.5428,62400.0
2014-06-03 11:00:00,26.63,26.63,26.6,26.62,24400.0,22.5428,22.5428,22.5174,22.5343,24400.0
2014-06-03 11:10:00,26.63,26.63,26.58,26.59,18400.0,22.5428,22.5428,22.5005,22.509,18400.0
2014-06-03 11:20:00,26.58,26.6,26.57,26.57,22400.0,22.5005,22.5174,22.492,22.492,22400.0
2014-06-03 11:30:00,26.57,26.58,26.53,26.53,47200.0,22.492,22.5005,22.4582,22.4582,47200.0
2014-06-03 11:40:00,26.53,26.53,26.5,26.52,55600.0,22.4582,22.4582,22.4328,22.4497,55600.0
2014-06-03 11:50:00,26.53,26.53,26.5,26.51,48800.0,22.4582,22.4582,22.4328,22.4412,48800.0
2014-06-03 12:00:00,26.52,26.58,26.51,26.57,65600.0,22.4497,22.5005,22.4412,22.492,65600.0
2014-06-03 12:10:00,26.56,26.61,26.56,26.59,174400.0,22.4836,22.5259,22.4836,22.509,174400.0
2014-06-03 12:20:00,26.61,26.62,26.59,26.59,39600.0,22.5259,22.5343,22.509,22.509,39600.0
2014-06-03 12:30:00,26.59,26.6,26.59,26.6,17200.0,22.509,22.5174,22.509,22.5174,17200.0
2014-06-03 12:40:00,26.6,26.62,26.6,26.62,77200.0,22.5174,22.5343,22.5174,22.5343,77200.0
2014-06-03 12:50:00,26.61,26.62,26.61,26.62,63600.0,22.5259,22.5343,22.5259,22.5343,63600.0
2014-06-03 13:00:00,26.62,26.69,26.61,26.69,77600.0,22.5343,22.5936,22.5259,22.5936,77600.0
2014-06-03 13:10:00,26.69,26.69,26.66,26.67,23600.0,22.5936,22.5936,22.5682,22.5767,23600.0
2014-06-03 13:20:00,26.67,26.7,26.66,26.7,11600.0,22.5767,22.6021,22.5682,22.6021,11600.0
2014-06-03 13:30:00,26.71,26.72,26.67,26.68,29200.0,22.6105,22.619,22.5767,22.5851,29200.0
2014-06-03 13:40:00,26.68,26.68,26.67,26.68,15200.0,22.5851,22.5851,22.5767,22.5851,15200.0
2014-06-03 13:50:00,26.68,26.68,26.66,26.68,60000.0,22.5851,22.5851,22.5682,22.5851,60000.0
2014-06-03 14:00:00,26.68,26.7,26.68,26.7,84000.0,22.5851,22.6021,22.5851,22.6021,84000.0
2014-06-03 14:10:00,26.69,26.72,26.67,26.72,32800.0,22.5936,22.619,22.5767,22.619,32800.0
2014-06-03 14:20:00,26.72,26.74,26.72,26.74,32000.0,22.619,22.6359,22.619,22.6359,32000.0
2014-06-03 14:30:00,26.73,26.73,26.72,26.73,73600.0,22.6275,22.6275,22.619,22.6275,73600.0
2014-06-03 14:40:00,26.73,26.73,26.71,26.71,102800.0,22.6275,22.6275,22.6105,22.6105,102800.0
2014-06-03 14:50:00,26.71,26.72,26.69,26.69,72800.0,22.6105,22.619,22.5936,22.5936,72800.0
2014-06-03 15:00:00,26.69,26.7,26.68,26.7,39200.0,22.5936,22.6021,22.5851,22.6021,39200.0
2014-06-03 15:10:00,26.7,26.72,26.69,26.71,17200.0,22.6021,22.619,22.5936,22.6105,17200.0
2014-06-03 15:20:00,26.71,26.72,26.7,26.72,39200.0,22.6105,22.619,22.6021,22.619,39200.0
2014-06-03 15:30:00,26.72,26.72,26.7,26.71,36800.0,22.619,22.619,22.6021,22.6105,36800.0
2014-06-03 15:40:00,26.72,26.73,26.72,26.72,30400.0,22.619,22.6275,22.619,22.619,30400.0
2014-06-03 15:50:00,26.72,26.73,26.68,26.69,54000.0,22.619,22.6275,22.5851,22.5936,54000.0
2014-06-04 09:30:00,26.57,26.62,26.55,26.59,67200.0,22.492,22.5343,22.4751,22.509,67200.0
2014-06-04 09:40:00,26.6,26.62,26.51,26.62,54000.0,22.5174,22.5343,22.4412,22.5343,54000.0
2014-06-04 09:50:00,26.61,26.64,26.59,26.61,30800.0,22.5259,22.5513,22.509,22.5259,30800.0
2014-06-04 10:00:00,26.63,26.68,26.61,26.61,38800.0,22.5428,22.5851,22.5259,22.5259,38800.0
2014-06-04 10:10:00,26.61,26.7,26.61,26.68,24400.0,22.5259,22.6021,22.5259,22.5851,24400.0
2014-06-04 10:20:00,26.68,26.68,26.61,26.62,20800.0,22.5851,22.5851,22.5259,22.5343,20800.0
2014-06-04 10:30:00,26.61,26.67,26.61,26.67,35200.0,22.5259,22.5767,22.5259,22.5767,35200.0
2014-06-04 10:40:00,26.67,26.68,26.66,26.67,13200.0,22.5767,22.5851,22.5682,22.5767,13200.0
2014-06-04 10:50:00,26.67,26.75,26.67,26.75,108800.0,22.5767,22.6444,22.5767,22.6444,108800.0
2014-06-04 11:00:00,26.75,26.75,26.72,26.73,42000.0,22.6444,22.6444,22.619,22.6275,42000.0
2014-06-04 11:10:00,26.72,26.73,26.7,26.71,32000.0,22.619,22.6275,22.6021,22.6105,32000.0
2014-06-04 11:20:00,26.71,26.78,26.71,26.77,44400.0,22.6105,22.6698,22.6105,22.6613,44400.0
2014-06-04 11:30:00,26.77,26.78,26.75,26.75,22800.0,22.6613,22.6698,22.6444,22.6444,22800.0
2014-06-04 11:40:00,26.75,26.78,26.75,26.78,27600.0,22.6444,22.6698,22.6444,22.6698,27600.0
2014-06-04 11:50:00,26.77,26.78,26.76,26.76,13600.0,22.6613,22.6698,22.6529,22.6529,13600.0
2014-06-04 12:00:00,26.77,26.8,26.77,26.78,27600.0,22.6613,22.6867,22.6613,22.6698,27600.0
2014-06-04 12:10:00,26.79,26.8,26.78,26.78,53600.0,22.6783,22.6867,22.6698,22.6698,53600.0
2014-06-04 12:20:00,26.78,26.78,26.77,26.77,24000.0,22.6698,22.6698,22.6613,22.6613,24000.0
2014-06-04 12:30:00,26.76,26.76,26.73,26.74,34000.0,22.6529,22.6529,22.6275,22.6359,34000.0
2014-06-04 12:40:00,26.75,26.77,26.74,26.76,14800.0,22.6444,22.6613,22.6359,22.6529,14800.0
2014-06-04 12:50:00,26.75,26.79,26.75,26.79,11200.0,22.6444,22.6783,22.6444,22.6783,11200.0
2014-06-04 13:00:00,26.78,26.8,26.78,26.78,21200.0,22.6698,22.6867,22.6698,22.6698,21200.0
2014-06-04 13:10:00,26.79,26.79,26.78,26.78,10000.0,22.6783,22.6783,22.6698,22.6698,10000.0
2014-06-04 13:20:00,26.77,26.79,26.77,26.79,4000.0,22.6613,22.6783,22.6613,22.6783,4000.0
2014-06-04 13:30:00,26.77,26.78,26.77,26.78,12800.0,22.6613,22.6698,22.6613,22.6698,12800.0
2014-06-04 13:40:00,26.79,26.8,26.78,26.8,27600.0,22.6783,22.6867,22.6698,22.6867,27600.0
2014-06-04 13:50:00,26.79,26.82,26.79,26.82,35600.0,22.6783,22.7037,22.6783,22.7037,35600.0
2014-06-04 14:00:00,26.81,26.82,26.8,26.81,16000.0,22.6952,22.7037,22.6867,22.6952,16000.0
2014-06-04 14:10:00,26.81,26.81,26.81,26.81,19200.0,22.6952,22.6952,22.6952,22.6952,19200.0
2014-06-04 14:20:00,26.81,26.81,26.77,26.77,97600.0,22.6952,22.6952,22.6613,22.6613,97600.0
2014-06-04 14:30:00,26.77,26.77,26.76,26.77,12400.0,22.6613,22.6613,22.6529,22.6613,12400.0
2014-06-04 14:40:00,26.77,26.77,26.74,26.74,16400.0,22.6613,22.6613,22.6359,22.6359,16400.0
2014-06-04 14:50:00,26.74,26.75,26.73,26.75,8400.0,22.6359,22.6444,22.6275,22.6444,8400.0
2014-06-04 15:00:00,26.76,26.77,26.75,26.76,42000.0,22.6529,22.6613,22.6444,22.6529,42000.0
2014-06-04 15:10:00,26.76,26.79,26.76,26.76,39600.0,22.6529,22.6783,22.6529,22.6529,39600.0
2014-06-04 15:20:00,26.77,26.78,26.75,26.78,19200.0,22.6613,22.6698,22.6444,22.6698,19200.0
2014-06-04 15:30:00,26.79,26.8,26.77,26.8,33200.0,22.6783,22.6867,22.6613,22.6867,33200.0
2014-06-04 15:40:00,26.8,26.81,26.8,26.8,62000.0,22.6867,22.6952,22.6867,22.6867,62000.0
2014-06-04 15:50:00,26.81,26.84,26.8,26.82,69600.0,22.6952,22.7206,22.6867,22.7037,69600.0
2014-06-05 09:30:00,26.89,26.91,26.84,26.84,64800.0,22.7629,22.7798,22.7206,22.7206,64800.0
2014-06-05 09:40:00,26.83,26.9,26.8,26.88,104000.0,22.7121,22.7714,22.6867,22.7544,104000.0
2014-06-05 09:50:00,26.88,26.89,26.8,26.84,62000.0,22.7544,22.7629,22.6867,22.7206,62000.0
2014-06-05 10:00:00,26.84,26.85,26.75,26.77,72800.0,22.7206,22.729,22.6444,22.6613,72800.0
2014-06-05 10:10:00,26.74,26.75,26.7,26.74,68400.0,22.6359,22.6444,22.6021,22.6359,68400.0
2014-06-05 10:20:00,26.75,26.82,26.75,26.82,36000.0,22.6444,22.7037,22.6444,22.7037,36000.0
2014-06-05 10:30:00,26.81,26.81,26.79,26.8,20800.0,22.6952,22.6952,22.6783,22.6867,20800.0
2014-06-05 10:40:00,26.81,26.84,26.79,26.8,58800.0,22.6952,22.7206,22.6783,22.6867,58800.0
2014-06-05 10:50:00,26.79,26.8,26.77,26.8,23200.0,22.6783,22.6867,22.6613,22.6867,23200.0
2014-06-05 11:00:00,26.81,26.83,26.81,26.83,8000.0,22.6952,22.7121,22.6952,22.7121,8000.0
2014-06-05 11:10:00,26.84,26.91,26.83,26.9,40400.0,22.7206,22.7798,22.7121,22.7714,40400.0
2014-06-05 11:20:00,26.9,26.96,26.89,26.95,51200.0,22.7714,22.8222,22.7629,22.8137,51200.0
2014-06-05 11:30:00,26.95,27.06,26.95,27.04,93600.0,22.8137,22.9068,22.8137,22.8899,93600.0
2014-06-05 11:40:00,27.05,27.12,27.04,27.11,30800.0,22.8984,22.9576,22.8899,22.9491,30800.0
2014-06-05 11:50:00,27.11,27.13,27.09,27.13,28800.0,22.9491,22.9661,22.9322,22.9661,28800.0
2014-06-05 12:00:00,27.13,27.23,27.13,27.23,28000.0,22.9661,23.0507,22.9661,23.0507,28000.0
2014-06-05 12:10:00,27.23,27.25,27.2,27.2,41600.0,23.0507,23.0677,23.0253,23.0253,41600.0
2014-06-05 12:20:00,27.2,27.27,27.2,27.26,49600.0,23.0253,23.0846,23.0253,23.0761,49600.0
2014-06-05 12:30:00,27.26,27.31,27.26,27.3,40800.0,23.0761,23.1184,23.0761,23.11,40800.0
2014-06-05 12:40:00,27.29,27.31,27.26,27.26,37200.0,23.1015,23.1184,23.0761,23.0761,37200.0
2014-06-05 12:50:00,27.27,27.28,27.24,27.24,18400.0,23.0846,23.0931,23.0592,23.0592,18400.0
2014-06-05 13:00:00,27.25,27.3,27.24,27.29,23200.0,23.0677,23.11,23.0592,23.1015,23200.0
2014-06-05 13:10:00,27.28,27.29,27.27,27.28,18800.0,23.0931,23.1015,23.0846,23.0931,18800.0
2014-06-05 13:20:00,27.28,27.29,27.25,27.25,17200.0,23.0931,23.1015,23.0677,23.0677,17200.0
2014-06-05 13:30:00,27.24,27.27,27.24,27.24,13600.0,23.0592,23.0846,23.0592,23.0592,13600.0
2014-06-05 13:40:00,27.25,27.25,27.24,27.24,13600.0,23.0677,23.0677,23.0592,23.0592,13600.0
2014-06-05 13:50:00,27.25,27.27,27.23,27.27,20400.0,23.0677,23.0846,23.0507,23.0846,20400.0
2014-06-05 14:00:00,27.28,27.29,27.27,27.28,13600.0,23.0931,23.1015,23.0846,23.0931,13600.0
2014-06-05 14:10:00,27.29,27.3,27.27,27.29,33600.0,23.1015,23.11,23.0846,23.1015,33600.0
2014-06-05 14:20:00,27.3,27.35,27.3,27.32,54000.0,23.11,23.1523,23.11,23.1269,54000.0
2014-06-05 14:30:00,27.32,27.38,27.32,27.35,13600.0,23.1269,23.1777,23.1269,23.1523,13600.0
2014-06-05 14:40:00,27.34,27.38,27.34,27.37,22400.0,23.1438,23.1777,23.1438,23.1692,22400.0
2014-06-05 14:50:00,27.36,27.36,27.31,27.31,32000.0,23.1608,23.1608,23.1184,23.1184,32000.0
2014-06-05 15:00:00,27.31,27.34,27.31,27.33,29200.0,23.1184,23.1438,23.1184,23.1354,29200.0
2014-06-05 15:10:00,27.32,27.32,27.31,27.31,18800.0,23.1269,23.1269,23.1184,23.1184,18800.0
2014-06-05 15:20:00,27.32,27.33,27.3,27.31,801600.0,23.1269,23.1354,23.11,23.1184,801600.0
2014-06-05 15:30:00,27.31,27.33,27.31,27.32,126400.0,23.1184,23.1354,23.1184,23.1269,126400.0
2014-06-05 15:40:00,27.33,27.35,27.32,27.33,75600.0,23.1354,23.1523,23.1269,23.1354,75600.0
2014-06-05 15:50:00,27.34,27.35,27.33,27.34,210800.0,23.1438,23.1523,23.1354,23.1438,210800.0
2014-06-06 09:30:00,27.45,27.54,27.43,27.54,144400.0,23.237,23.3131,23.22,23.3131,144400.0
2014-06-06 09:40:00,27.55,27.57,27.51,27.56,182000.0,23.3216,23.3385,23.2877,23.3301,182000.0
2014-06-06 09:50:00,27.58,27.6,27.56,27.6,571200.0,23.347,23.3639,23.3301,23.3639,571200.0
2014-06-06 10:00:00,27.61,27.63,27.58,27.62,23200.0,23.3724,23.3893,23.347,23.3809,23200.0
2014-06-06 10:10:00,27.6,27.61,27.57,27.6,41200.0,23.3639,23.3724,23.3385,23.3639,41200.0
2014-06-06 10:20:00,27.6,27.63,27.58,27.63,108000.0,23.3639,23.3893,23.347,23.3893,108000.0
2014-06-06 10:30:00,27.63,27.63,27.61,27.61,37600.0,23.3893,23.3893,23.3724,23.3724,37600.0
2014-06-06 10:40:00,27.61,27.62,27.61,27.61,58400.0,23.3724,23.3809,23.3724,23.3724,58400.0
2014-06-06 10:50:00,27.61,27.65,27.61,27.65,54800.0,23.3724,23.4063,23.3724,23.4063,54800.0
2014-06-06 11:00:00,27.65,27.7,27.64,27.7,15600.0,23.4063,23.4486,23.3978,23.4486,15600.0
2014-06-06 11:10:00,27.69,27.7,27.68,27.68,10800.0,23.4401,23.4486,23.4317,23.4317,10800.0
2014-06-06 11:20:00,27.68,27.68,27.63,27.64,28000.0,23.4317,23.4317,23.3893,23.3978,28000.0
2014-06-06 11:30:00,27.64,27.64,27.61,27.63,18000.0,23.3978,23.3978,23.3724,23.3893,18000.0
2014-06-06 11:40:00,27.64,27.65,27.61,27.63,20000.0,23.3978,23.4063,23.3724,23.3893,20000.0
2014-06-06 11:50:00,27.64,27.65,27.62,27.63,34400.0,23.3978,23.4063,23.3809,23.3893,34400.0
2014-06-06 12:00:00,27.62,27.63,27.6,27.62,36000.0,23.3809,23.3893,23.3639,23.3809,36000.0
2014-06-06 12:10:00,27.62,27.62,27.59,27.61,100800.0,23.3809,23.3809,23.3555,23.3724,100800.0
2014-06-06 12:20:00,27.6,27.61,27.59,27.61,32400.0,23.3639,23.3724,23.3555,23.3724,32400.0
2014-06-06 12:30:00,27.6,27.64,27.6,27.64,20000.0,23.3639,23.3978,23.3639,23.3978,20000.0
2014-06-06 12:40:00,27.64,27.64,27.6,27.62,36400.0,23.3978,23.3978,23.3639,23.3809,36400.0
2014-06-06 12:50:00,27.62,27.64,27.61,27.61,44400.0,23.3809,23.3978,23.3724,23.3724,44400.0
2014-06-06 13:00:00,27.63,27.63,27.61,27.61,14400.0,23.3893,23.3893,23.3724,23.3724,14400.0
2014-06-06 13:10:00,27.61,27.62,27.59,27.59,32400.0,23.3724,23.3809,23.3555,23.3555,32400.0
2014-06-06 13:20:00,27.6,27.61,27.59,27.61,14400.0,23.3639,23.3724,23.3555,23.3724,14400.0
2014-06-06 13:30:00,27.61,27.61,27.58,27.58,10400.0,23.3724,23.3724,23.347,23.347,10400.0
2014-06-06 13:40:00,27.59,27.6,27.58,27.6,21200.0,23.3555,23.3639,23.347,23.3639,21200.0
2014-06-06 13:50:00,27.61,27.61,27.59,27.59,24400.0,23.3724,23.3724,23.3555,23.3555,24400.0
2014-06-06 14:00:00,27.6,27.6,27.58,27.59,24000.0,23.3639,23.3639,23.347,23.3555,24000.0
2014-06-06 14:10:00,27.59,27.6,27.58,27.59,39200.0,23.3555,23.3639,23.347,23.3555,39200.0
2014-06-06 14:20:00,27.59,27.61,27.59,27.6,17600.0,23.3555,23.3724,23.3555,23.3639,17600.0
2014-06-06 14:30:00,27.6,27.6,27.58,27.59,27600.0,23.3639,23.3639,23.347,23.3555,27600.0
2014-06-06 14:40:00,27.59,27.59,27.58,27.58,176800.0,23.3555,23.3555,23.347,23.347,176800.0
2014-06-06 14:50:00,27.58,27.6,27.58,27.59,217600.0,23.347,23.3639,23.347,23.3555,217600.0
2014-06-06 15:00:00,27.59,27.6,27.58,27.6,230000.0,23.3555,23.3639,23.347,23.3639,230000.0
2014-06-06 15:10:00,27.6,27.63,27.6,27.62,270800.0,23.3639,23.3893,23.3639,23.3809,270800.0
2014-06-06 15:20:00,27.63,27.63,27.61,27.62,227600.0,23.3893,23.3893,23.3724,23.3809,227600.0
2014-06-06 15:30:00,27.62,27.62,27.6,27.6,236000.0,23.3809,23.3809,23.3639,23.3639,236000.0
2014-06-06 15:40:00,27.6,27.62,27.59,27.6,226400.0,23.3639,23.3809,23.3555,23.3639,226400.0
2014-06-06 15:50:00,27.61,27.61,27.58,27.6,396400.0,23.3724,23.3724,23.347,23.3639,396400.0
2014-06-09 09:30:00,27.59,27.66,27.53,27.65,86800.0,23.3555,23.4147,23.3047,23.4063,86800.0
2014-06-09 09:40:00,27.67,27.71,27.64,27.68,85600.0,23.4232,23.4571,23.3978,23.4317,85600.0
2014-06-09 09:50:00,27.69,27.75,27.68,27.7,95600.0,23.4401,23.4909,23.4317,23.4486,95600.0
2014-06-09 10:00:00,27.71,27.73,27.69,27.71,12400.0,23.4571,23.474,23.4401,23.4571,12400.0
2014-06-09 10:10:00,27.7,27.73,27.68,27.71,43200.0,23.4486,23.474,23.4317,23.4571,43200.0
2014-06-09 10:20:00,27.73,27.76,27.73,27.75,108000.0,23.474,23.4994,23.474,23.4909,108000.0
2014-06-09 10:30:00,27.76,27.76,27.7,27.7,36400.0,23.4994,23.4994,23.4486,23.4486,36400.0
2014-06-09 10:40:00,27.71,27.73,27.68,27.73,38400.0,23.4571,23.474,23.4317,23.474,38400.0
2014-06-09 10:50:00,27.74,27.75,27.73,27.75,10800.0,23.4824,23.4909,23.474,23.4909,10800.0
2014-06-09 11:00:00,27.75,27.75,27.72,27.72,24800.0,23.4909,23.4909,23.4655,23.4655,24800.0
2014-06-09 11:10:00,27.74,27.76,27.73,27.76,17200.0,23.4824,23.4994,23.474,23.4994,17200.0
2014-06-09 11:20:00,27.76,27.81,27.76,27.8,24400.0,23.4994,23.5417,23.4994,23.5332,24400.0
2014-06-09 11:30:00,27.81,27.84,27.81,27.84,17600.0,23.5417,23.5671,23.5417,23.5671,17600.0
2014-06-09 11:40:00,27.85,27.88,27.85,27.88,12000.0,23.5756,23.601,23.5756,23.601,12000.0
2014-06-09 11:50:00,27.9,27.92,27.89,27.89,42400.0,23.6179,23.6348,23.6094,23.6094,42400.0
2014-06-09 12:00:00,27.9,27.9,27.88,27.88,47200.0,23.6179,23.6179,23.601,23.601,47200.0
2014-06-09 12:10:00,27.88,27.89,27.87,27.87,40400.0,23.601,23.6094,23.5925,23.5925,40400.0
2014-06-09 12:20:00,27.87,27.88,27.84,27.84,26800.0,23.5925,23.601,23.5671,23.5671,26800.0
2014-06-09 12:30:00,27.82,27.83,27.81,27.82,34400.0,23.5502,23.5586,23.5417,23.5502,34400.0
2014-06-09 12:40:00,27.83,27.83,27.8,27.8,30800.0,23.5586,23.5586,23.5332,23.5332,30800.0
2014-06-09 12:50:00,27.8,27.81,27.79,27.81,34000.0,23.5332,23.5417,23.5248,23.5417,34000.0
2014-06-09 13:00:00,27.81,27.84,27.81,27.83,39600.0,23.5417,23.5671,23.5417,23.5586,39600.0
2014-06-09 13:10:00,27.83,27.85,27.83,27.85,13600.0,23.5586,23.5756,23.5586,23.5756,13600.0
2014-06-09 13:20:00,27.84,27.84,27.79,27.79,38400.0,23.5671,23.5671,23.5248,23.5248,38400.0
2014-06-09 13:30:00,27.79,27.82,27.79,27.82,29200.0,23.5248,23.5502,23.5248,23.5502,29200.0
2014-06-09 13:40:00,27.82,27.83,27.77,27.78,64000.0,23.5502,23.5586,23.5078,23.5163,64000.0
2014-06-09 13:50:00,27.78,27.79,27.76,27.76,54400.0,23.5163,23.5248,23.4994,23.4994,54400.0
2014-06-09 14:00:00,27.76,27.77,27.74,27.74,39600.0,23.4994,23.5078,23.4824,23.4824,39600.0
2014-06-09 14:10:00,27.74,27.74,27.7,27.72,42400.0,23.4824,23.4824,23.4486,23.4655,42400.0
2014-06-09 14:20:00,27.73,27.74,27.69,27.69,31200.0,23.474,23.4824,23.4401,23.4401,31200.0
2014-06-09 14:30:00,27.7,27.71,27.67,27.7,27600.0,23.4486,23.4571,23.4232,23.4486,27600.0
2014-06-09 14:40:00,27.71,27.74,27.71,27.73,206400.0,23.4571,23.4824,23.4571,23.474,206400.0
2014-06-09 14:50:00,27.73,27.77,27.73,27.76,24400.0,23.474,23.5078,23.474,23.4994,24400.0
2014-06-09 15:00:00,27.77,27.78,27.75,27.78,26000.0,23.5078,23.5163,23.4909,23.5163,26000.0
2014-06-09 15:10:00,27.78,27.79,27.78,27.79,49600.0,23.5163,23.5248,23.5163,23.5248,49600.0
2014-06-09 15:20:00,27.79,27.8,27.78,27.79,40400.0,23.5248,23.5332,23.5163,23.5248,40400.0
2014-06-09 15:30:00,27.79,27.79,27.75,27.75,39200.0,23.5248,23.5248,23.4909,23.4909,39200.0
2014-06-09 15:40:00,27.75,27.79,27.75,27.79,33200.0,23.4909,23.5248,23.4909,23.5248,33200.0
2014-06-09 15:50:00,27.8,27.81,27.78,27.79,74000.0,23.5332,23.5417,23.5163,23.5248,74000.0
2014-06-10 09:30:00,27.73,27.78,27.7,27.73,323600.0,23.474,23.5163,23.4486,23.474,323600.0
2014-06-10 09:40:00,27.72,27.73,27.67,27.69,44400.0,23.4655,23.474,23.4232,23.4401,44400.0
2014-06-10 09:50:00,27.7,27.72,27.67,27.67,29600.0,23.4486,23.4655,23.4232,23.4232,29600.0
2014-06-10 10:00:00,27.67,27.67,27.6,27.61,38000.0,23.4232,23.4232,23.3639,23.3724,38000.0
2014-06-10 10:10:00,27.61,27.66,27.61,27.62,56400.0,23.3724,23.4147,23.3724,23.3809,56400.0
2014-06-10 10:20:00,27.64,27.7,27.63,27.69,18000.0,23.3978,23.4486,23.3893,23.4401,18000.0
2014-06-10 10:30:00,27.68,27.71,27.63,27.64,26000.0,23.4317,23.4571,23.3893,23.3978,26000.0
2014-06-10 10:40:00,27.64,27.67,27.63,27.66,105200.0,23.3978,23.4232,23.3893,23.4147,105200.0
2014-06-10 10:50:00,27.68,27.69,27.66,27.67,24400.0,23.4317,23.4401,23.4147,23.4232,24400.0
2014-06-10 11:00:00,27.68,27.68,27.64,27.66,49600.0,23.4317,23.4317,23.3978,23.4147,49600.0
2014-06-10 11:10:00,27.66,27.68,27.64,27.66,21200.0,23.4147,23.4317,23.3978,23.4147,21200.0
2014-06-10 11:20:00,27.65,27.66,27.63,27.65,22400.0,23.4063,23.4147,23.3893,23.4063,22400.0
2014-06-10 11:30:00,27.65,27.66,27.63,27.63,19200.0,23.4063,23.4147,23.3893,23.3893,19200.0
2014-06-10 11:40:00,27.63,27.63,27.62,27.62,9600.0,23.3893,23.3893,23.3809,23.3809,9600.0
2014-06-10 11:50:00,27.62,27.62,27.59,27.61,32400.0,23.3809,23.3809,23.3555,23.3724,32400.0
2014-06-10 12:00:00,27.61,27.61,27.55,27.56,25600.0,23.3724,23.3724,23.3216,23.3301,25600.0
2014-06-10 12:10:00,27.57,27.59,27.57,27.58,14800.0,23.3385,23.3555,23.3385,23.347,14800.0
2014-06-10 12:20:00,27.59,27.61,27.58,27.61,23600.0,23.3555,23.3724,23.347,23.3724,23600.0
2014-06-10 12:30:00,27.6,27.6,27.59,27.59,26800.0,23.3639,23.3639,23.3555,23.3555,26800.0
2014-06-10 12:40:00,27.59,27.59,27.56,27.58,26000.0,23.3555,23.3555,23.3301,23.347,26000.0
2014-06-10 12:50:00,27.57,27.59,27.57,27.59,24000.0,23.3385,23.3555,23.3385,23.3555,24000.0
2014-06-10 13:00:00,27.59,27.6,27.59,27.6,23600.0,23.3555,23.3639,23.3555,23.3639,23600.0
2014-06-10 13:10:00,27.6,27.6,27.56,27.58,30800.0,23.3639,23.3639,23.3301,23.347,30800.0
2014-06-10 13:20:00,27.58,27.59,27.57,27.59,10800.0,23.347,23.3555,23.3385,23.3555,10800.0
2014-06-10 13:30:00,27.6,27.6,27.58,27.58,15200.0,23.3639,23.3639,23.347,23.347,15200.0
2014-06-10 13:40:00,27.6,27.62,27.59,27.62,33600.0,23.3639,23.3809,23.3555,23.3809,33600.0
2014-06-10 13:50:00,27.63,27.64,27.61,27.63,17600.0,23.3893,23.3978,23.3724,23.3893,17600.0
2014-06-10 14:00:00,27.63,27.63,27.62,27.62,27600.0,23.3893,23.3893,23.3809,23.3809,27600.0
2014-06-10 14:10:00,27.62,27.65,27.62,27.65,31600.0,23.3809,23.4063,23.3809,23.4063,31600.0
2014-06-10 14:20:00,27.67,27.68,27.67,27.68,20400.0,23.4232,23.4317,23.4232,23.4317,20400.0
2014-06-10 14:30:00,27.67,27.67,27.65,27.65,52400.0,23.4232,23.4232,23.4063,23.4063,52400.0
2014-06-10 14:40:00,27.65,27.66,27.64,27.65,137600.0,23.4063,23.4147,23.3978,23.4063,137600.0
2014-06-10 14:50:00,27.64,27.66,27.64,27.64,16400.0,23.3978,23.4147,23.3978,23.3978,16400.0
2014-06-10 15:00:00,27.65,27.67,27.65,27.66,35200.0,23.4063,23.4232,23.4063,23.4147,35200.0
2014-06-10 15:10:00,27.66,27.67,27.65,27.66,16400.0,23.4147,23.4232,23.4063,23.4147,16400.0
2014-06-10 15:20:00,27.66,27.69,27.66,27.68,33200.0,23.4147,23.4401,23.4147,23.4317,33200.0
2014-06-10 15:30:00,27.68,27.69,27.68,27.68,50000.0,23.4317,23.4401,23.4317,23.4317,50000.0
2014-06-10 15:40:00,27.68,27.69,27.68,27.68,16000.0,23.4317,23.4401,23.4317,23.4317,16000.0
2014-06-10 15:50:00,27.68,27.7,27.68,27.69,102400.0,23.4317,23.4486,23.4317,23.4401,102400.0
2014-06-11 09:30:00,27.57,27.59,27.53,27.59,225600.0,23.3385,23.3555,23.3047,23.3555,225600.0
2014-06-11 09:40:00,27.59,27.61,27.56,27.6,91600.0,23.3555,23.3724,23.3301,23.3639,91600.0
2014-06-11 09:50:00,27.59,27.62,27.56,27.6,53200.0,23.3555,23.3809,23.3301,23.3639,53200.0
2014-06-11 10:00:00,27.6,27.62,27.57,27.62,32800.0,23.3639,23.3809,23.3385,23.3809,32800.0
2014-06-11 10:10:00,27.6,27.61,27.57,27.59,45600.0,23.3639,23.3724,23.3385,23.3555,45600.0
2014-06-11 10:20:00,27.59,27.6,27.53,27.53,48800.0,23.3555,23.3639,23.3047,23.3047,48800.0
2014-06-11 10:30:00,27.53,27.53,27.49,27.52,49200.0,23.3047,23.3047,23.2708,23.2962,49200.0
2014-06-11 10:40:00,27.5,27.54,27.5,27.52,22000.0,23.2793,23.3131,23.2793,23.2962,22000.0
2014-06-11 10:50:00,27.5,27.53,27.5,27.5,87200.0,23.2793,23.3047,23.2793,23.2793,87200.0
2014-06-11 11:00:00,27.51,27.57,27.51,27.56,25600.0,23.2877,23.3385,23.2877,23.3301,25600.0
2014-06-11 11:10:00,27.56,27.58,27.51,27.52,38800.0,23.3301,23.347,23.2877,23.2962,38800.0
2014-06-11 11:20:00,27.52,27.53,27.52,27.52,23200.0,23.2962,23.3047,23.2962,23.2962,23200.0
2014-06-11 11:30:00,27.53,27.55,27.52,27.52,32800.0,23.3047,23.3216,23.2962,23.2962,32800.0
2014-06-11 11:40:00,27.53,27.54,27.5,27.51,42800.0,23.3047,23.3131,23.2793,23.2877,42800.0
2014-06-11 11:50:00,27.51,27.56,27.51,27.56,23200.0,23.2877,23.3301,23.2877,23.3301,23200.0
2014-06-11 12:00:00,27.55,27.56,27.54,27.55,29600.0,23.3216,23.3301,23.3131,23.3216,29600.0
2014-06-11 12:10:00,27.55,27.57,27.55,27.55,26000.0,23.3216,23.3385,23.3216,23.3216,26000.0
2014-06-11 12:20:00,27.56,27.56,27.55,27.56,18000.0,23.3301,23.3301,23.3216,23.3301,18000.0
2014-06-11 12:30:00,27.56,27.58,27.56,27.57,26400.0,23.3301,23.347,23.3301,23.3385,26400.0
2014-06-11 12:40:00,27.58,27.58,27.56,27.57,12400.0,23.347,23.347,23.3301,23.3385,12400.0
2014-06-11 12:50:00,27.57,27.58,27.57,27.58,11600.0,23.3385,23.347,23.3385,23.347,11600.0
2014-06-11 13:00:00,27.57,27.57,27.52,27.54,30000.0,23.3385,23.3385,23.2962,23.3131,30000.0
2014-06-11 13:10:00,27.53,27.53,27.52,27.52,15600.0,23.3047,23.3047,23.2962,23.2962,15600.0
2014-06-11 13:20:00,27.53,27.55,27.53,27.55,17600.0,23.3047,23.3216,23.3047,23.3216,17600.0
2014-06-11 13:30:00,27.55,27.56,27.53,27.53,74400.0,23.3216,23.3301,23.3047,23.3047,74400.0
2014-06-11 13:40:00,27.53,27.54,27.51,27.51,25200.0,23.3047,23.3131,23.2877,23.2877,25200.0
2014-06-11 13:50:00,27.51,27.53,27.5,27.5,124800.0,23.2877,23.3047,23.2793,23.2793,124800.0
2014-06-11 14:00:00,27.5,27.5,27.43,27.43,139600.0,23.2793,23.2793,23.22,23.22,139600.0
2014-06-11 14:10:00,27.42,27.45,27.4,27.45,30800.0,23.2116,23.237,23.1946,23.237,30800.0
2014-06-11 14:20:00,27.44,27.48,27.43,27.47,45200.0,23.2285,23.2624,23.22,23.2539,45200.0
2014-06-11 14:30:00,27.47,27.48,27.47,27.48,11200.0,23.2539,23.2624,23.2539,23.2624,11200.0
2014-06-11 14:40:00,27.48,27.52,27.48,27.51,35600.0,23.2624,23.2962,23.2624,23.2877,35600.0
2014-06-11 14:50:00,27.5,27.5,27.49,27.5,38000.0,23.2793,23.2793,23.2708,23.2793,38000.0
2014-06-11 15:00:00,27.51,27.52,27.5,27.52,36400.0,23.2877,23.2962,23.2793,23.2962,36400.0
2014-06-11 15:10:00,27.52,27.53,27.5,27.51,117200.0,23.2962,23.3047,23.2793,23.2877,117200.0
2014-06-11 15:20:00,27.51,27.55,27.51,27.54,21600.0,23.2877,23.3216,23.2877,23.3131,21600.0
2014-06-11 15:30:00,27.55,27.57,27.55,27.57,28400.0,23.3216,23.3385,23.3216,23.3385,28400.0
2014-06-11 15:40:00,27.57,27.58,27.56,27.57,140000.0,23.3385,23.347,23.3301,23.3385,140000.0
2014-06-11 15:50:00,27.56,27.56,27.54,27.55,53600.0,23.3301,23.3301,23.3131,23.3216,53600.0
2014-06-12 09:30:00,27.54,27.54,27.34,27.35,159600.0,23.3131,23.3131,23.1438,23.1523,159600.0
2014-06-12 09:40:00,27.33,27.4,27.31,27.38,24800.0,23.1354,23.1946,23.1184,23.1777,24800.0
2014-06-12 09:50:00,27.38,27.42,27.34,27.4,46400.0,23.1777,23.2116,23.1438,23.1946,46400.0
2014-06-12 10:00:00,27.39,27.46,27.39,27.46,21200.0,23.1862,23.2454,23.1862,23.2454,21200.0
2014-06-12 10:10:00,27.45,27.45,27.4,27.44,20800.0,23.237,23.237,23.1946,23.2285,20800.0
2014-06-12 10:20:00,27.42,27.44,27.35,27.35,12800.0,23.2116,23.2285,23.1523,23.1523,12800.0
2014-06-12 10:30:00,27.37,27.38,27.33,27.34,12800.0,23.1692,23.1777,23.1354,23.1438,12800.0
2014-06-12 10:40:00,27.33,27.34,27.3,27.34,28800.0,23.1354,23.1438,23.11,23.1438,28800.0
2014-06-12 10:50:00,27.36,27.38,27.36,27.38,28400.0,23.1608,23.1777,23.1608,23.1777,28400.0
2014-06-12 11:00:00,27.37,27.43,27.36,27.43,43600.0,23.1692,23.22,23.1608,23.22,43600.0
2014-06-12 11:10:00,27.43,27.46,27.43,27.44,88400.0,23.22,23.2454,23.22,23.2285,88400.0
2014-06-12 11:20:00,27.43,27.48,27.43,27.47,47200.0,23.22,23.2624,23.22,23.2539,47200.0
2014-06-12 11:30:00,27.48,27.49,27.46,27.46,9200.0,23.2624,23.2708,23.2454,23.2454,9200.0
2014-06-12 11:40:00,27.46,27.48,27.45,27.46,19200.0,23.2454,23.2624,23.237,23.2454,19200.0
2014-06-12 11:50:00,27.46,27.46,27.43,27.43,56000.0,23.2454,23.2454,23.22,23.22,56000.0
2014-06-12 12:00:00,27.43,27.46,27.43,27.45,26400.0,23.22,23.2454,23.22,23.237,26400.0
2014-06-12 12:10:00,27.46,27.46,27.44,27.45,6400.0,23.2454,23.2454,23.2285,23.237,6400.0
2014-06-12 12:20:00,27.45,27.49,27.45,27.48,9600.0,23.237,23.2708,23.237,23.2624,9600.0
2014-06-12 12:30:00,27.49,27.49,27.47,27.47,8000.0,23.2708,23.2708,23.2539,23.2539,8000.0
2014-06-12 12:40:00,27.46,27.46,27.43,27.44,18800.0,23.2454,23.2454,23.22,23.2285,18800.0
2014-06-12 12:50:00,27.43,27.43,27.39,27.42,21200.0,23.22,23.22,23.1862,23.2116,21200.0
2014-06-12 13:00:00,27.42,27.42,27.37,27.41,30000.0,23.2116,23.2116,23.1692,23.2031,30000.0
2014-06-12 13:10:00,27.41,27.42,27.38,27.39,14400.0,23.2031,23.2116,23.1777,23.1862,14400.0
2014-06-12 13:20:00,27.4,27.4,27.34,27.36,36000.0,23.1946,23.1946,23.1438,23.1608,36000.0
2014-06-12 13:30:00,27.36,27.36,27.33,27.36,18400.0,23.1608,23.1608,23.1354,23.1608,18400.0
2014-06-12 13:40:00,27.36,27.38,27.33,27.34,23600.0,23.1608,23.1777,23.1354,23.1438,23600.0
2014-06-12 13:50:00,27.34,27.34,27.27,27.29,43600.0,23.1438,23.1438,23.0846,23.1015,43600.0
2014-06-12 14:00:00,27.29,27.34,27.28,27.31,38800.0,23.1015,23.1438,23.0931,23.1184,38800.0
2014-06-12 14:10:00,27.31,27.37,27.31,27.36,35600.0,23.1184,23.1692,23.1184,23.1608,35600.0
2014-06-12 14:20:00,27.36,27.36,27.34,27.34,12800.0,23.1608,23.1608,23.1438,23.1438,12800.0
2014-06-12 14:30:00,27.35,27.35,27.31,27.32,57600.0,23.1523,23.1523,23.1184,23.1269,57600.0
2014-06-12 14:40:00,27.32,27.35,27.32,27.35,60400.0,23.1269,23.1523,23.1269,23.1523,60400.0
2014-06-12 14:50:00,27.35,27.35,27.31,27.31,24000.0,23.1523,23.1523,23.1184,23.1184,24000.0
2014-06-12 15:00:00,27.31,27.34,27.29,27.29,36000.0,23.1184,23.1438,23.1015,23.1015,36000.0
2014-06-12 15:10:00,27.29,27.33,27.28,27.33,43600.0,23.1015,23.1354,23.0931,23.1354,43600.0
2014-06-12 15:20:00,27.32,27.35,27.32,27.33,21200.0,23.1269,23.1523,23.1269,23.1354,21200.0
2014-06-12 15:30:00,27.33,27.33,27.3,27.3,34800.0,23.1354,23.1354,23.11,23.11,34800.0
2014-06-12 15:40:00,27.29,27.35,27.28,27.34,25600.0,23.1015,23.1523,23.0931,23.1438,25600.0
2014-06-12 15:50:00,27.33,27.38,27.32,27.38,60000.0,23.1354,23.1777,23.1269,23.1777,60000.0
2014-06-13 09:30:00,27.43,27.47,27.4,27.4,43600.0,23.22,23.2539,23.1946,23.1946,43600.0
2014-06-13 09:40:00,27.41,27.43,27.38,27.39,27200.0,23.2031,23.22,23.1777,23.1862,27200.0
2014-06-13 09:50:00,27.38,27.4,27.3,27.31,106000.0,23.1777,23.1946,23.11,23.1184,106000.0
2014-06-13 10:00:00,27.31,27.32,27.24,27.27,40400.0,23.1184,23.1269,23.0592,23.0846,40400.0
2014-06-13 10:10:00,27.28,27.36,27.28,27.36,13600.0,23.0931,23.1608,23.0931,23.1608,13600.0
2014-06-13 10:20:00,27.38,27.42,27.37,27.42,32400.0,23.1777,23.2116,23.1692,23.2116,32400.0
2014-06-13 10:30:00,27.42,27.5,27.42,27.48,34400.0,23.2116,23.2793,23.2116,23.2624,34400.0
2014-06-13 10:40:00,27.47,27.49,27.47,27.49,37600.0,23.2539,23.2708,23.2539,23.2708,37600.0
2014-06-13 10:50:00,27.47,27.51,27.47,27.51,12800.0,23.2539,23.2877,23.2539,23.2877,12800.0
2014-06-13 11:00:00,27.5,27.51,27.49,27.49,9600.0,23.2793,23.2877,23.2708,23.2708,9600.0
2014-06-13 11:10:00,27.49,27.5,27.45,27.45,23600.0,23.2708,23.2793,23.237,23.237,23600.0
2014-06-13 11:20:00,27.45,27.46,27.45,27.46,8400.0,23.237,23.2454,23.237,23.2454,8400.0
2014-06-13 11:30:00,27.44,27.46,27.42,27.43,22400.0,23.2285,23.2454,23.2116,23.22,22400.0
2014-06-13 11:40:00,27.41,27.41,27.39,27.4,55200.0,23.2031,23.2031,23.1862,23.1946,55200.0
2014-06-13 11:50:00,27.41,27.44,27.41,27.43,108000.0,23.2031,23.2285,23.2031,23.22,108000.0
2014-06-13 12:00:00,27.43,27.45,27.41,27.44,176400.0,23.22,23.237,23.2031,23.2285,176400.0
2014-06-13 12:10:00,27.44,27.46,27.43,27.45,89200.0,23.2285,23.2454,23.22,23.237,89200.0
2014-06-13 12:20:00,27.45,27.47,27.45,27.46,108400.0,23.237,23.2539,23.237,23.2454,108400.0
2014-06-13 12:30:00,27.46,27.47,27.43,27.43,141600.0,23.2454,23.2539,23.22,23.22,141600.0
2014-06-13 12:40:00,27.44,27.45,27.42,27.44,138400.0,23.2285,23.237,23.2116,23.2285,138400.0
2014-06-13 12:50:00,27.44,27.45,27.44,27.44,83600.0,23.2285,23.237,23.2285,23.2285,83600.0
2014-06-13 13:00:00,27.44,27.46,27.43,27.44,159200.0,23.2285,23.2454,23.22,23.2285,159200.0
2014-06-13 13:10:00,27.44,27.44,27.42,27.44,120000.0,23.2285,23.2285,23.2116,23.2285,120000.0
2014-06-13 13:20:00,27.43,27.44,27.42,27.44,144800.0,23.22,23.2285,23.2116,23.2285,144800.0
2014-06-13 13:30:00,27.44,27.44,27.42,27.44,124000.0,23.2285,23.2285,23.2116,23.2285,124000.0
2014-06-13 13:40:00,27.45,27.46,27.43,27.46,139600.0,23.237,23.2454,23.22,23.2454,139600.0
2014-06-13 13:50:00,27.45,27.48,27.45,27.47,48400.0,23.237,23.2624,23.237,23.2539,48400.0
2014-06-13 14:00:00,27.47,27.47,27.45,27.46,44000.0,23.2539,23.2539,23.237,23.2454,44000.0
2014-06-13 14:10:00,27.46,27.49,27.45,27.48,17600.0,23.2454,23.2708,23.237,23.2624,17600.0
2014-06-13 14:20:00,27.48,27.49,27.47,27.48,23200.0,23.2624,23.2708,23.2539,23.2624,23200.0
2014-06-13 14:30:00,27.48,27.49,27.45,27.46,38000.0,23.2624,23.2708,23.237,23.2454,38000.0
2014-06-13 14:40:00,27.46,27.49,27.46,27.48,52000.0,23.2454,23.2708,23.2454,23.2624,52000.0
2014-06-13 14:50:00,27.47,27.48,27.45,27.47,46400.0,23.2539,23.2624,23.237,23.2539,46400.0
2014-06-13 15:00:00,27.47,27.5,27.46,27.5,78000.0,23.2539,23.2793,23.2454,23.2793,78000.0
2014-06-13 15:10:00,27.5,27.5,27.45,27.46,72800.0,23.2793,23.2793,23.237,23.2454,72800.0
2014-06-13 15:20:00,27.46,27.46,27.41,27.41,113600.0,23.2454,23.2454,23.2031,23.2031,113600.0
2014-06-13 15:30:00,27.41,27.43,27.38,27.42,100400.0,23.2031,23.22,23.1777,23.2116,100400.0
2014-06-13 15:40:00,27.43,27.43,27.39,27.42,132800.0,23.22,23.22,23.1862,23.2116,132800.0
2014-06-13 15:50:00,27.42,27.46,27.42,27.44,313200.0,23.2116,23.2454,23.2116,23.2285,313200.0
2014-06-16 09:30:00,27.41,27.44,27.37,27.43,101600.0,23.2031,23.2285,23.1692,23.22,101600.0
2014-06-16 09:40:00,27.43,27.44,27.41,27.42,55600.0,23.22,23.2285,23.2031,23.2116,55600.0
2014-06-16 09:50:00,27.43,27.44,27.41,27.42,31600.0,23.22,23.2285,23.2031,23.2116,31600.0
2014-06-16 10:00:00,27.43,27.48,27.41,27.47,23600.0,23.22,23.2624,23.2031,23.2539,23600.0
2014-06-16 10:10:00,27.47,27.49,27.47,27.48,16800.0,23.2539,23.2708,23.2539,23.2624,16800.0
2014-06-16 10:20:00,27.48,27.48,27.43,27.44,19200.0,23.2624,23.2624,23.22,23.2285,19200.0
2014-06-16 10:30:00,27.46,27.47,27.43,27.43,13200.0,23.2454,23.2539,23.22,23.22,13200.0
2014-06-16 10:40:00,27.42,27.46,27.41,27.44,29200.0,23.2116,23.2454,23.2031,23.2285,29200.0
2014-06-16 10:50:00,27.43,27.43,27.39,27.41,20000.0,23.22,23.22,23.1862,23.2031,20000.0
2014-06-16 11:00:00,27.4,27.41,27.35,27.36,17600.0,23.1946,23.2031,23.1523,23.1608,17600.0
2014-06-16 11:10:00,27.36,27.36,27.33,27.35,20000.0,23.1608,23.1608,23.1354,23.1523,20000.0
2014-06-16 11:20:00,27.35,27.36,27.34,27.35,11200.0,23.1523,23.1608,23.1438,23.1523,11200.0
2014-06-16 11:30:00,27.35,27.35,27.28,27.3,24800.0,23.1523,23.1523,23.0931,23.11,24800.0
2014-06-16 11:40:00,27.31,27.34,27.3,27.33,18400.0,23.1184,23.1438,23.11,23.1354,18400.0
2014-06-16 11:50:00,27.33,27.36,27.33,27.36,9600.0,23.1354,23.1608,23.1354,23.1608,9600.0
2014-06-16 12:00:00,27.37,27.39,27.37,27.39,6400.0,23.1692,23.1862,23.1692,23.1862,6400.0
2014-06-16 12:10:00,27.4,27.43,27.4,27.42,12000.0,23.1946,23.22,23.1946,23.2116,12000.0
2014-06-16 12:20:00,27.42,27.44,27.42,27.43,12000.0,23.2116,23.2285,23.2116,23.22,12000.0
2014-06-16 12:30:00,27.43,27.43,27.41,27.42,16000.0,23.22,23.22,23.2031,23.2116,16000.0
2014-06-16 12:40:00,27.42,27.42,27.41,27.41,5600.0,23.2116,23.2116,23.2031,23.2031,5600.0
2014-06-16 12:50:00,27.43,27.46,27.43,27.45,17200.0,23.22,23.2454,23.22,23.237,17200.0
2014-06-16 13:00:00,27.45,27.49,27.43,27.49,11600.0,23.237,23.2708,23.22,23.2708,11600.0
2014-06-16 13:10:00,27.48,27.48,27.47,27.48,10400.0,23.2624,23.2624,23.2539,23.2624,10400.0
2014-06-16 13:20:00,27.48,27.48,27.46,27.47,4000.0,23.2624,23.2624,23.2454,23.2539,4000.0
2014-06-16 13:30:00,27.48,27.48,27.47,27.48,6000.0,23.2624,23.2624,23.2539,23.2624,6000.0
2014-06-16 13:40:00,27.47,27.47,27.46,27.47,12800.0,23.2539,23.2539,23.2454,23.2539,12800.0
2014-06-16 13:50:00,27.47,27.47,27.43,27.43,34800.0,23.2539,23.2539,23.22,23.22,34800.0
2014-06-16 14:00:00,27.46,27.46,27.45,27.46,9600.0,23.2454,23.2454,23.237,23.2454,9600.0
2014-06-16 14:10:00,27.46,27.46,27.44,27.45,26400.0,23.2454,23.2454,23.2285,23.237,26400.0
2014-06-16 14:20:00,27.46,27.48,27.45,27.47,31600.0,23.2454,23.2624,23.237,23.2539,31600.0
2014-06-16 14:30:00,27.47,27.47,27.46,27.46,25200.0,23.2539,23.2539,23.2454,23.2454,25200.0
2014-06-16 14:40:00,27.46,27.47,27.45,27.47,12400.0,23.2454,23.2539,23.237,23.2539,12400.0
2014-06-16 14:50:00,27.46,27.46,27.43,27.43,9600.0,23.2454,23.2454,23.22,23.22,9600.0
2014-06-16 15:00:00,27.43,27.43,27.42,27.43,26000.0,23.22,23.22,23.2116,23.22,26000.0
2014-06-16 15:10:00,27.43,27.43,27.4,27.42,16400.0,23.22,23.22,23.1946,23.2116,16400.0
2014-06-16 15:20:00,27.42,27.43,27.41,27.43,14400.0,23.2116,23.22,23.2031,23.22,14400.0
2014-06-16 15:30:00,27.44,27.45,27.43,27.45,15200.0,23.2285,23.237,23.22,23.237,15200.0
2014-06-16 15:40:00,27.45,27.46,27.44,27.45,34400.0,23.237,23.2454,23.2285,23.237,34400.0
2014-06-16 15:50:00,27.45,27.48,27.45,27.48,70400.0,23.237,23.2624,23.237,23.2624,70400.0
2014-06-17 09:30:00,27.44,27.49,27.4,27.41,58800.0,23.2285,23.2708,23.1946,23.2031,58800.0
2014-06-17 09:40:00,27.41,27.54,27.41,27.52,21200.0,23.2031,23.3131,23.2031,23.2962,21200.0
2014-06-17 09:50:00,27.54,27.63,27.54,27.61,27200.0,23.3131,23.3893,23.3131,23.3724,27200.0
2014-06-17 10:00:00,27.62,27.69,27.61,27.69,63600.0,23.3809,23.4401,23.3724,23.4401,63600.0
2014-06-17 10:10:00,27.71,27.72,27.67,27.68,116800.0,23.4571,23.4655,23.4232,23.4317,116800.0
2014-06-17 10:20:00,27.7,27.7,27.68,27.7,20000.0,23.4486,23.4486,23.4317,23.4486,20000.0
2014-06-17 10:30:00,27.7,27.7,27.63,27.65,29600.0,23.4486,23.4486,23.3893,23.4063,29600.0
2014-06-17 10:40:00,27.64,27.64,27.57,27.58,168000.0,23.3978,23.3978,23.3385,23.347,168000.0
2014-06-17 10:50:00,27.57,27.61,27.54,27.61,5765600.0,23.3385,23.3724,23.3131,23.3724,5765600.0
2014-06-17 11:00:00,27.61,27.62,27.56,27.57,78400.0,23.3724,23.3809,23.3301,23.3385,78400.0
2014-06-17 11:10:00,27.57,27.67,27.57,27.66,57200.0,23.3385,23.4232,23.3385,23.4147,57200.0
2014-06-17 11:20:00,27.66,27.71,27.66,27.7,13600.0,23.4147,23.4571,23.4147,23.4486,13600.0
2014-06-17 11:30:00,27.71,27.73,27.7,27.71,14800.0,23.4571,23.474,23.4486,23.4571,14800.0
2014-06-17 11:40:00,27.71,27.71,27.67,27.69,20800.0,23.4571,23.4571,23.4232,23.4401,20800.0
2014-06-17 11:50:00,27.69,27.72,27.69,27.72,30000.0,23.4401,23.4655,23.4401,23.4655,30000.0
2014-06-17 12:00:00,27.72,27.72,27.7,27.71,24000.0,23.4655,23.4655,23.4486,23.4571,24000.0
2014-06-17 12:10:00,27.71,27.71,27.69,27.7,20800.0,23.4571,23.4571,23.4401,23.4486,20800.0
2014-06-17 12:20:00,27.69,27.71,27.69,27.7,7200.0,23.4401,23.4571,23.4401,23.4486,7200.0
2014-06-17 12:30:00,27.7,27.71,27.69,27.71,15600.0,23.4486,23.4571,23.4401,23.4571,15600.0
2014-06-17 12:40:00,27.72,27.73,27.72,27.73,18000.0,23.4655,23.474,23.4655,23.474,18000.0
2014-06-17 12:50:00,27.74,27.75,27.71,27.72,52800.0,23.4824,23.4909,23.4571,23.4655,52800.0
2014-06-17 13:00:00,27.73,27.73,27.68,27.71,27200.0,23.474,23.474,23.4317,23.4571,27200.0
2014-06-17 13:10:00,27.71,27.73,27.7,27.73,17600.0,23.4571,23.474,23.4486,23.474,17600.0
2014-06-17 13:20:00,27.73,27.73,27.71,27.71,19200.0,23.474,23.474,23.4571,23.4571,19200.0
2014-06-17 13:30:00,27.72,27.74,27.72,27.74,16400.0,23.4655,23.4824,23.4655,23.4824,16400.0
2014-06-17 13:40:00,27.75,27.77,27.74,27.75,16400.0,23.4909,23.5078,23.4824,23.4909,16400.0
2014-06-17 13:50:00,27.75,27.75,27.74,27.74,12000.0,23.4909,23.4909,23.4824,23.4824,12000.0
2014-06-17 14:00:00,27.73,27.74,27.7,27.71,26800.0,23.474,23.4824,23.4486,23.4571,26800.0
2014-06-17 14:10:00,27.7,27.71,27.7,27.7,13600.0,23.4486,23.4571,23.4486,23.4486,13600.0
2014-06-17 14:20:00,27.71,27.74,27.71,27.73,24800.0,23.4571,23.4824,23.4571,23.474,24800.0
2014-06-17 14:30:00,27.73,27.73,27.71,27.71,34000.0,23.474,23.474,23.4571,23.4571,34000.0
2014-06-17 14:40:00,27.71,27.73,27.7,27.71,56400.0,23.4571,23.474,23.4486,23.4571,56400.0
2014-06-17 14:50:00,27.72,27.74,27.72,27.73,216400.0,23.4655,23.4824,23.4655,23.474,216400.0
2014-06-17 15:00:00,27.73,27.73,27.69,27.7,126400.0,23.474,23.474,23.4401,23.4486,126400.0
2014-06-17 15:10:00,27.7,27.71,27.7,27.7,54800.0,23.4486,23.4571,23.4486,23.4486,54800.0
2014-06-17 15:20:00,27.71,27.71,27.68,27.69,56400.0,23.4571,23.4571,23.4317,23.4401,56400.0
2014-06-17 15:30:00,27.7,27.71,27.69,27.7,22000.0,23.4486,23.4571,23.4401,23.4486,22000.0
2014-06-17 15:40:00,27.69,27.72,27.69,27.7,24400.0,23.4401,23.4655,23.4401,23.4486,24400.0
2014-06-17 15:50:00,27.7,27.7,27.67,27.68,192400.0,23.4486,23.4486,23.4232,23.4317,192400.0
2014-06-18 09:30:00,27.66,27.67,27.61,27.64,71600.0,23.4147,23.4232,23.3724,23.3978,71600.0
2014-06-18 09:40:00,27.62,27.64,27.6,27.64,49600.0,23.3809,23.3978,23.3639,23.3978,49600.0
2014-06-18 09:50:00,27.64,27.67,27.62,27.67,30000.0,23.3978,23.4232,23.3809,23.4232,30000.0
2014-06-18 10:00:00,27.67,27.68,27.62,27.64,32800.0,23.4232,23.4317,23.3809,23.3978,32800.0
2014-06-18 10:10:00,27.62,27.64,27.61,27.62,53200.0,23.3809,23.3978,23.3724,23.3809,53200.0
2014-06-18 10:20:00,27.62,27.64,27.61,27.63,180400.0,23.3809,23.3978,23.3724,23.3893,180400.0
2014-06-18 10:30:00,27.63,27.64,27.62,27.64,90800.0,23.3893,23.3978,23.3809,23.3978,90800.0
2014-06-18 10:40:00,27.64,27.64,27.62,27.64,96000.0,23.3978,23.3978,23.3809,23.3978,96000.0
2014-06-18 10:50:00,27.64,27.64,27.56,27.56,59600.0,23.3978,23.3978,23.3301,23.3301,59600.0
2014-06-18 11:00:00,27.56,27.59,27.55,27.59,138400.0,23.3301,23.3555,23.3216,23.3555,138400.0
2014-06-18 11:10:00,27.59,27.6,27.59,27.59,107600.0,23.3555,23.3639,23.3555,23.3555,107600.0
2014-06-18 11:20:00,27.59,27.59,27.58,27.58,22000.0,23.3555,23.3555,23.347,23.347,22000.0
2014-06-18 11:30:00,27.58,27.6,27.58,27.58,75600.0,23.347,23.3639,23.347,23.347,75600.0
2014-06-18 11:40:00,27.59,27.6,27.58,27.6,13600.0,23.3555,23.3639,23.347,23.3639,13600.0
2014-06-18 11:50:00,27.59,27.6,27.59,27.6,11600.0,23.3555,23.3639,23.3555,23.3639,11600.0
2014-06-18 12:00:00,27.59,27.59,27.57,27.58,34400.0,23.3555,23.3555,23.3385,23.347,34400.0
2014-06-18 12:10:00,27.59,27.61,27.58,27.61,9600.0,23.3555,23.3724,23.347,23.3724,9600.0
2014-06-18 12:20:00,27.61,27.61,27.59,27.59,8800.0,23.3724,23.3724,23.3555,23.3555,8800.0
2014-06-18 12:30:00,27.59,27.6,27.59,27.6,12400.0,23.3555,23.3639,23.3555,23.3639,12400.0
2014-06-18 12:40:00,27.6,27.62,27.6,27.62,19600.0,23.3639,23.3809,23.3639,23.3809,19600.0
2014-06-18 12:50:00,27.63,27.64,27.62,27.63,28800.0,23.3893,23.3978,23.3809,23.3893,28800.0
2014-06-18 13:00:00,27.64,27.64,27.62,27.62,24000.0,23.3978,23.3978,23.3809,23.3809,24000.0
2014-06-18 13:10:00,27.62,27.63,27.61,27.62,41600.0,23.3809,23.3893,23.3724,23.3809,41600.0
2014-06-18 13:20:00,27.62,27.63,27.61,27.61,13200.0,23.3809,23.3893,23.3724,23.3724,13200.0
2014-06-18 13:30:00,27.61,27.61,27.58,27.58,16400.0,23.3724,23.3724,23.347,23.347,16400.0
2014-06-18 13:40:00,27.58,27.59,27.57,27.59,11200.0,23.347,23.3555,23.3385,23.3555,11200.0
2014-06-18 13:50:00,27.59,27.61,27.59,27.61,9600.0,23.3555,23.3724,23.3555,23.3724,9600.0
2014-06-18 14:00:00,27.59,27.72,27.58,27.68,60800.0,23.3555,23.4655,23.347,23.4317,60800.0
2014-06-18 14:10:00,27.69,27.74,27.68,27.71,30000.0,23.4401,23.4824,23.4317,23.4571,30000.0
2014-06-18 14:20:00,27.73,27.75,27.73,27.75,16400.0,23.474,23.4909,23.474,23.4909,16400.0
2014-06-18 14:30:00,27.75,27.79,27.73,27.73,38800.0,23.4909,23.5248,23.474,23.474,38800.0
2014-06-18 14:40:00,27.72,27.73,27.68,27.71,44400.0,23.4655,23.474,23.4317,23.4571,44400.0
2014-06-18 14:50:00,27.73,27.75,27.72,27.74,38800.0,23.474,23.4909,23.4655,23.4824,38800.0
2014-06-18 15:00:00,27.75,27.81,27.75,27.79,22000.0,23.4909,23.5417,23.4909,23.5248,22000.0
2014-06-18 15:10:00,27.79,27.79,27.76,27.79,11200.0,23.5248,23.5248,23.4994,23.5248,11200.0
2014-06-18 15:20:00,27.78,27.79,27.76,27.78,32000.0,23.5163,23.5248,23.4994,23.5163,32000.0
2014-06-18 15:30:00,27.79,27.82,27.79,27.82,36000.0,23.5248,23.5502,23.5248,23.5502,36000.0
2014-06-18 15:40:00,27.81,27.84,27.81,27.82,16800.0,23.5417,23.5671,23.5417,23.5502,16800.0
2014-06-18 15:50:00,27.83,27.85,27.82,27.85,48800.0,23.5586,23.5756,23.5502,23.5756,48800.0
2014-06-19 09:30:00,27.93,27.93,27.9,27.91,77200.0,23.6433,23.6433,23.6179,23.6264,77200.0
2014-06-19 09:40:00,27.93,27.94,27.85,27.86,62400.0,23.6433,23.6518,23.5756,23.584,62400.0
2014-06-19 09:50:00,27.86,27.86,27.83,27.85,50400.0,23.584,23.584,23.5586,23.5756,50400.0
2014-06-19 10:00:00,27.85,27.89,27.83,27.87,88400.0,23.5756,23.6094,23.5586,23.5925,88400.0
2014-06-19 10:10:00,27.86,27.88,27.84,27.84,30400.0,23.584,23.601,23.5671,23.5671,30400.0
2014-06-19 10:20:00,27.84,27.84,27.79,27.82,88000.0,23.5671,23.5671,23.5248,23.5502,88000.0
2014-06-19 10:30:00,27.81,27.83,27.79,27.8,85600.0,23.5417,23.5586,23.5248,23.5332,85600.0
2014-06-19 10:40:00,27.8,27.88,27.8,27.86,102800.0,23.5332,23.601,23.5332,23.584,102800.0
2014-06-19 10:50:00,27.86,27.86,27.78,27.78,110400.0,23.584,23.584,23.5163,23.5163,110400.0
2014-06-19 11:00:00,27.79,27.8,27.77,27.78,40000.0,23.5248,23.5332,23.5078,23.5163,40000.0
2014-06-19 11:10:00,27.78,27.8,27.77,27.79,36400.0,23.5163,23.5332,23.5078,23.5248,36400.0
2014-06-19 11:20:00,27.78,27.8,27.78,27.79,47600.0,23.5163,23.5332,23.5163,23.5248,47600.0
2014-06-19 11:30:00,27.78,27.79,27.77,27.79,5200.0,23.5163,23.5248,23.5078,23.5248,5200.0
2014-06-19 11:40:00,27.8,27.81,27.8,27.81,18000.0,23.5332,23.5417,23.5332,23.5417,18000.0
2014-06-19 11:50:00,27.81,27.81,27.78,27.78,96000.0,23.5417,23.5417,23.5163,23.5163,96000.0
2014-06-19 12:00:00,27.8,27.82,27.8,27.82,36800.0,23.5332,23.5502,23.5332,23.5502,36800.0
2014-06-19 12:10:00,27.82,27.82,27.8,27.82,58800.0,23.5502,23.5502,23.5332,23.5502,58800.0
2014-06-19 12:20:00,27.81,27.81,27.79,27.79,18400.0,23.5417,23.5417,23.5248,23.5248,18400.0
2014-06-19 12:30:00,27.79,27.8,27.78,27.8,19200.0,23.5248,23.5332,23.5163,23.5332,19200.0
2014-06-19 12:40:00,27.79,27.8,27.79,27.79,18400.0,23.5248,23.5332,23.5248,23.5248,18400.0
2014-06-19 12:50:00,27.79,27.79,27.76,27.77,40800.0,23.5248,23.5248,23.4994,23.5078,40800.0
2014-06-19 13:00:00,27.77,27.77,27.75,27.76,6800.0,23.5078,23.5078,23.4909,23.4994,6800.0
2014-06-19 13:10:00,27.76,27.76,27.71,27.71,17600.0,23.4994,23.4994,23.4571,23.4571,17600.0
2014-06-19 13:20:00,27.72,27.77,27.72,27.76,6800.0,23.4655,23.5078,23.4655,23.4994,6800.0
2014-06-19 13:30:00,27.76,27.78,27.75,27.77,27200.0,23.4994,23.5163,23.4909,23.5078,27200.0
2014-06-19 13:40:00,27.76,27.78,27.75,27.77,15600.0,23.4994,23.5163,23.4909,23.5078,15600.0
2014-06-19 13:50:00,27.77,27.79,27.76,27.78,31200.0,23.5078,23.5248,23.4994,23.5163,31200.0
2014-06-19 14:00:00,27.78,27.78,27.77,27.77,11600.0,23.5163,23.5163,23.5078,23.5078,11600.0
2014-06-19 14:10:00,27.78,27.81,27.78,27.81,25200.0,23.5163,23.5417,23.5163,23.5417,25200.0
2014-06-19 14:20:00,27.8,27.83,27.8,27.81,32000.0,23.5332,23.5586,23.5332,23.5417,32000.0
2014-06-19 14:30:00,27.8,27.81,27.78,27.81,22400.0,23.5332,23.5417,23.5163,23.5417,22400.0
2014-06-19 14:40:00,27.81,27.82,27.81,27.82,26000.0,23.5417,23.5502,23.5417,23.5502,26000.0
2014-06-19 14:50:00,27.82,27.82,27.81,27.81,65200.0,23.5502,23.5502,23.5417,23.5417,65200.0
2014-06-19 15:00:00,27.81,27.82,27.8,27.8,28800.0,23.5417,23.5502,23.5332,23.5332,28800.0
2014-06-19 15:10:00,27.8,27.81,27.8,27.81,24000.0,23.5332,23.5417,23.5332,23.5417,24000.0
2014-06-19 15:20:00,27.81,27.85,27.81,27.85,36800.0,23.5417,23.5756,23.5417,23.5756,36800.0
2014-06-19 15:30:00,27.86,27.86,27.83,27.85,23200.0,23.584,23.584,23.5586,23.5756,23200.0
2014-06-19 15:40:00,27.85,27.86,27.85,27.85,28800.0,23.5756,23.584,23.5756,23.5756,28800.0
2014-06-19 15:50:00,27.85,27.87,27.84,27.86,89200.0,23.5756,23.5925,23.5671,23.584,89200.0
2014-06-20 09:30:00,27.89,27.9,27.85,27.86,68000.0,23.6094,23.6179,23.5756,23.584,68000.0
2014-06-20 09:40:00,27.85,27.85,27.8,27.83,23200.0,23.5756,23.5756,23.5332,23.5586,23200.0
2014-06-20 09:50:00,27.84,27.87,27.83,27.83,16800.0,23.5671,23.5925,23.5586,23.5586,16800.0
2014-06-20 10:00:00,27.83,27.85,27.82,27.84,12400.0,23.5586,23.5756,23.5502,23.5671,12400.0
2014-06-20 10:10:00,27.84,27.87,27.84,27.84,23600.0,23.5671,23.5925,23.5671,23.5671,23600.0
2014-06-20 10:20:00,27.84,27.85,27.81,27.83,13200.0,23.5671,23.5756,23.5417,23.5586,13200.0
2014-06-20 10:30:00,27.82,27.85,27.82,27.85,64800.0,23.5502,23.5756,23.5502,23.5756,64800.0
2014-06-20 10:40:00,27.85,27.86,27.84,27.84,17200.0,23.5756,23.584,23.5671,23.5671,17200.0
2014-06-20 10:50:00,27.85,27.89,27.85,27.89,14400.0,23.5756,23.6094,23.5756,23.6094,14400.0
2014-06-20 11:00:00,27.89,27.92,27.89,27.92,22400.0,23.6094,23.6348,23.6094,23.6348,22400.0
2014-06-20 11:10:00,27.93,27.93,27.92,27.93,17600.0,23.6433,23.6433,23.6348,23.6433,17600.0
2014-06-20 11:20:00,27.93,27.93,27.89,27.9,23600.0,23.6433,23.6433,23.6094,23.6179,23600.0
2014-06-20 11:30:00,27.89,27.91,27.89,27.9,74000.0,23.6094,23.6264,23.6094,23.6179,74000.0
2014-06-20 11:40:00,27.89,27.91,27.89,27.9,60800.0,23.6094,23.6264,23.6094,23.6179,60800.0
2014-06-20 11:50:00,27.9,27.9,27.87,27.89,40000.0,23.6179,23.6179,23.5925,23.6094,40000.0
2014-06-20 12:00:00,27.89,27.89,27.86,27.86,21600.0,23.6094,23.6094,23.584,23.584,21600.0
2014-06-20 12:10:00,27.86,27.87,27.85,27.86,64800.0,23.584,23.5925,23.5756,23.584,64800.0
2014-06-20 12:20:00,27.86,27.88,27.86,27.87,15200.0,23.584,23.601,23.584,23.5925,15200.0
2014-06-20 12:30:00,27.87,27.88,27.86,27.86,15200.0,23.5925,23.601,23.584,23.584,15200.0
2014-06-20 12:40:00,27.86,27.87,27.85,27.85,20000.0,23.584,23.5925,23.5756,23.5756,20000.0
2014-06-20 12:50:00,27.86,27.86,27.85,27.86,21600.0,23.584,23.584,23.5756,23.584,21600.0
2014-06-20 13:00:00,27.86,27.87,27.86,27.87,10400.0,23.584,23.5925,23.584,23.5925,10400.0
2014-06-20 13:10:00,27.86,27.88,27.86,27.87,31600.0,23.584,23.601,23.584,23.5925,31600.0
2014-06-20 13:20:00,27.88,27.89,27.86,27.88,11600.0,23.601,23.6094,23.584,23.601,11600.0
2014-06-20 13:30:00,27.88,27.88,27.86,27.88,20400.0,23.601,23.601,23.584,23.601,20400.0
2014-06-20 13:40:00,27.88,27.89,27.87,27.89,8800.0,23.601,23.6094,23.5925,23.6094,8800.0
2014-06-20 13:50:00,27.89,27.89,27.88,27.89,22800.0,23.6094,23.6094,23.601,23.6094,22800.0
2014-06-20 14:00:00,27.89,27.9,27.88,27.89,31600.0,23.6094,23.6179,23.601,23.6094,31600.0
2014-06-20 14:10:00,27.89,27.9,27.89,27.9,18400.0,23.6094,23.6179,23.6094,23.6179,18400.0
2014-06-20 14:20:00,27.9,27.9,27.89,27.9,13600.0,23.6179,23.6179,23.6094,23.6179,13600.0
2014-06-20 14:30:00,27.9,27.9,27.88,27.9,21600.0,23.6179,23.6179,23.601,23.6179,21600.0
2014-06-20 14:40:00,27.9,27.9,27.88,27.89,31200.0,23.6179,23.6179,23.601,23.6094,31200.0
2014-06-20 14:50:00,27.9,27.9,27.89,27.9,61600.0,23.6179,23.6179,23.6094,23.6179,61600.0
2014-06-20 15:00:00,27.9,27.9,27.88,27.9,96400.0,23.6179,23.6179,23.601,23.6179,96400.0
2014-06-20 15:10:00,27.9,27.92,27.9,27.91,38400.0,23.6179,23.6348,23.6179,23.6264,38400.0
2014-06-20 15:20:00,27.91,27.92,27.91,27.92,31600.0,23.6264,23.6348,23.6264,23.6348,31600.0
2014-06-20 15:30:00,27.92,27.95,27.92,27.95,33200.0,23.6348,23.6602,23.6348,23.6602,33200.0
2014-06-20 15:40:00,27.95,27.95,27.93,27.93,60800.0,23.6602,23.6602,23.6433,23.6433,60800.0
2014-06-20 15:50:00,27.93,27.96,27.93,27.96,195200.0,23.6433,23.6687,23.6433,23.6687,195200.0
2014-06-23 09:30:00,28.03,28.11,27.93,27.95,791600.0,23.7279,23.7957,23.6433,23.6602,791600.0
2014-06-23 09:40:00,27.95,27.97,27.9,27.9,156000.0,23.6602,23.6771,23.6179,23.6179,156000.0
2014-06-23 09:50:00,27.91,27.98,27.9,27.97,255600.0,23.6264,23.6856,23.6179,23.6771,255600.0
2014-06-23 10:00:00,27.97,28.02,27.97,27.99,67600.0,23.6771,23.7195,23.6771,23.6941,67600.0
2014-06-23 10:10:00,27.99,27.99,27.93,27.98,60400.0,23.6941,23.6941,23.6433,23.6856,60400.0
2014-06-23 10:20:00,27.97,27.99,27.93,27.95,38000.0,23.6771,23.6941,23.6433,23.6602,38000.0
2014-06-23 10:30:00,27.95,27.96,27.93,27.93,24800.0,23.6602,23.6687,23.6433,23.6433,24800.0
2014-06-23 10:40:00,27.93,27.97,27.92,27.93,53600.0,23.6433,23.6771,23.6348,23.6433,53600.0
2014-06-23 10:50:00,27.92,27.92,27.91,27.91,82400.0,23.6348,23.6348,23.6264,23.6264,82400.0
2014-06-23 11:00:00,27.91,27.92,27.89,27.9,88000.0,23.6264,23.6348,23.6094,23.6179,88000.0
2014-06-23 11:10:00,27.91,27.91,27.88,27.9,36400.0,23.6264,23.6264,23.601,23.6179,36400.0
2014-06-23 11:20:00,27.89,27.91,27.86,27.86,43200.0,23.6094,23.6264,23.584,23.584,43200.0
2014-06-23 11:30:00,27.86,27.86,27.84,27.86,34400.0,23.584,23.584,23.5671,23.584,34400.0
2014-06-23 11:40:00,27.86,27.87,27.85,27.86,21600.0,23.584,23.5925,23.5756,23.584,21600.0
2014-06-23 11:50:00,27.86,27.86,27.84,27.86,28800.0,23.584,23.584,23.5671,23.584,28800.0
2014-06-23 12:00:00,27.85,27.87,27.85,27.87,26800.0,23.5756,23.5925,23.5756,23.5925,26800.0
2014-06-23 12:10:00,27.87,27.87,27.86,27.86,42800.0,23.5925,23.5925,23.584,23.584,42800.0
2014-06-23 12:20:00,27.86,27.88,27.86,27.87,42800.0,23.584,23.601,23.584,23.5925,42800.0
2014-06-23 12:30:00,27.88,27.89,27.87,27.88,42000.0,23.601,23.6094,23.5925,23.601,42000.0
2014-06-23 12:40:00,27.88,27.88,27.87,27.88,33200.0,23.601,23.601,23.5925,23.601,33200.0
2014-06-23 12:50:00,27.88,27.89,27.87,27.88,35600.0,23.601,23.6094,23.5925,23.601,35600.0
2014-06-23 13:00:00,27.88,27.88,27.87,27.88,16400.0,23.601,23.601,23.5925,23.601,16400.0
2014-06-23 13:10:00,27.87,27.87,27.83,27.83,34400.0,23.5925,23.5925,23.5586,23.5586,34400.0
2014-06-23 13:20:00,27.84,27.85,27.83,27.84,52000.0,23.5671,23.5756,23.5586,23.5671,52000.0
2014-06-23 13:30:00,27.84,27.86,27.83,27.85,70000.0,23.5671,23.584,23.5586,23.5756,70000.0
2014-06-23 13:40:00,27.85,27.85,27.83,27.84,70800.0,23.5756,23.5756,23.5586,23.5671,70800.0
2014-06-23 13:50:00,27.84,27.87,27.83,27.86,65200.0,23.5671,23.5925,23.5586,23.584,65200.0
2014-06-23 14:00:00,27.86,27.88,27.86,27.86,40800.0,23.584,23.601,23.584,23.584,40800.0
2014-06-23 14:10:00,27.86,27.9,27.86,27.9,69200.0,23.584,23.6179,23.584,23.6179,69200.0
2014-06-23 14:20:00,27.9,27.92,27.9,27.91,53600.0,23.6179,23.6348,23.6179,23.6264,53600.0
2014-06-23 14:30:00,27.9,27.91,27.88,27.89,22400.0,23.6179,23.6264,23.601,23.6094,22400.0
2014-06-23 14:40:00,27.89,27.9,27.88,27.88,49200.0,23.6094,23.6179,23.601,23.601,49200.0
2014-06-23 14:50:00,27.88,27.9,27.87,27.9,40800.0,23.601,23.6179,23.5925,23.6179,40800.0
2014-06-23 15:00:00,27.89,27.9,27.88,27.88,40400.0,23.6094,23.6179,23.601,23.601,40400.0
2014-06-23 15:10:00,27.88,27.88,27.87,27.88,62000.0,23.601,23.601,23.5925,23.601,62000.0
2014-06-23 15:20:00,27.88,27.89,27.86,27.87,67200.0,23.601,23.6094,23.584,23.5925,67200.0
2014-06-23 15:30:00,27.86,27.88,27.86,27.88,54800.0,23.584,23.601,23.584,23.601,54800.0
2014-06-23 15:40:00,27.88,27.9,27.88,27.9,101600.0,23.601,23.6179,23.601,23.6179,101600.0
2014-06-23 15:50:00,27.9,27.91,27.88,27.9,86800.0,23.6179,23.6264,23.601,23.6179,86800.0
2014-06-24 09:30:00,27.8,27.84,27.76,27.76,93200.0,23.6012,23.6352,23.5672,23.5672,93200.0
2014-06-24 09:40:00,27.77,27.79,27.75,27.75,34800.0,23.5757,23.5927,23.5588,23.5588,34800.0
2014-06-24 09:50:00,27.75,27.75,27.71,27.72,32800.0,23.5588,23.5588,23.5248,23.5333,32800.0
2014-06-24 10:00:00,27.71,27.87,27.71,27.87,49600.0,23.5248,23.6606,23.5248,23.6606,49600.0
2014-06-24 10:10:00,27.88,27.9,27.85,27.89,48000.0,23.6691,23.6861,23.6437,23.6776,48000.0
2014-06-24 10:20:00,27.9,27.93,27.89,27.93,46800.0,23.6861,23.7116,23.6776,23.7116,46800.0
2014-06-24 10:30:00,27.94,28.0,27.94,28.0,27200.0,23.7201,23.771,23.7201,23.771,27200.0
2014-06-24 10:40:00,28.0,28.0,27.98,27.98,14400.0,23.771,23.771,23.754,23.754,14400.0
2014-06-24 10:50:00,27.98,28.0,27.98,28.0,37600.0,23.754,23.771,23.754,23.771,37600.0
2014-06-24 11:00:00,28.0,28.03,27.99,28.0,94800.0,23.771,23.7965,23.7625,23.771,94800.0
2014-06-24 11:10:00,27.99,28.01,27.99,28.01,30800.0,23.7625,23.7795,23.7625,23.7795,30800.0
2014-06-24 11:20:00,28.0,28.02,28.0,28.01,16800.0,23.771,23.788,23.771,23.7795,16800.0
2014-06-24 11:30:00,28.01,28.03,27.98,27.98,26400.0,23.7795,23.7965,23.754,23.754,26400.0
2014-06-24 11:40:00,27.98,28.0,27.98,27.99,45600.0,23.754,23.771,23.754,23.7625,45600.0
2014-06-24 11:50:00,28.0,28.0,27.99,28.0,20000.0,23.771,23.771,23.7625,23.771,20000.0
2014-06-24 12:00:00,28.0,28.0,27.98,27.99,8400.0,23.771,23.771,23.754,23.7625,8400.0
2014-06-24 12:10:00,27.99,27.99,27.96,27.96,10400.0,23.7625,23.7625,23.737,23.737,10400.0
2014-06-24 12:20:00,27.96,27.97,27.94,27.97,37200.0,23.737,23.7455,23.7201,23.7455,37200.0
2014-06-24 12:30:00,27.97,27.97,27.97,27.97,28000.0,23.7455,23.7455,23.7455,23.7455,28000.0
2014-06-24 12:40:00,27.97,27.97,27.95,27.95,6400.0,23.7455,23.7455,23.7285,23.7285,6400.0
2014-06-24 12:50:00,27.95,27.95,27.9,27.91,21600.0,23.7285,23.7285,23.6861,23.6946,21600.0
2014-06-24 13:00:00,27.91,27.91,27.83,27.84,20400.0,23.6946,23.6946,23.6267,23.6352,20400.0
2014-06-24 13:10:00,27.84,27.84,27.75,27.75,81200.0,23.6352,23.6352,23.5588,23.5588,81200.0
2014-06-24 13:20:00,27.76,27.81,27.75,27.8,66400.0,23.5672,23.6097,23.5588,23.6012,66400.0
2014-06-24 13:30:00,27.8,27.85,27.8,27.85,47600.0,23.6012,23.6437,23.6012,23.6437,47600.0
2014-06-24 13:40:00,27.85,27.85,27.79,27.8,24000.0,23.6437,23.6437,23.5927,23.6012,24000.0
2014-06-24 13:50:00,27.79,27.81,27.74,27.74,91200.0,23.5927,23.6097,23.5503,23.5503,91200.0
2014-06-24 14:00:00,27.74,27.79,27.74,27.78,20800.0,23.5503,23.5927,23.5503,23.5842,20800.0
2014-06-24 14:10:00,27.78,27.8,27.78,27.79,16800.0,23.5842,23.6012,23.5842,23.5927,16800.0
2014-06-24 14:20:00,27.79,27.79,27.72,27.73,35200.0,23.5927,23.5927,23.5333,23.5418,35200.0
2014-06-24 14:30:00,27.73,27.74,27.7,27.73,42000.0,23.5418,23.5503,23.5163,23.5418,42000.0
2014-06-24 14:40:00,27.73,27.75,27.72,27.75,100800.0,23.5418,23.5588,23.5333,23.5588,100800.0
2014-06-24 14:50:00,27.75,27.76,27.73,27.75,84800.0,23.5588,23.5672,23.5418,23.5588,84800.0
2014-06-24 15:00:00,27.74,27.74,27.66,27.66,50400.0,23.5503,23.5503,23.4823,23.4823,50400.0
2014-06-24 15:10:00,27.66,27.67,27.61,27.62,72400.0,23.4823,23.4908,23.4399,23.4484,72400.0
2014-06-24 15:20:00,27.61,27.66,27.6,27.62,32800.0,23.4399,23.4823,23.4314,23.4484,32800.0
2014-06-24 15:30:00,27.63,27.64,27.58,27.58,27600.0,23.4569,23.4654,23.4144,23.4144,27600.0
2014-06-24 15:40:00,27.58,27.64,27.58,27.64,136400.0,23.4144,23.4654,23.4144,23.4654,136400.0
2014-06-24 15:50:00,27.64,27.64,27.58,27.59,402400.0,23.4654,23.4654,23.4144,23.4229,402400.0
2014-06-25 09:30:00,27.41,27.57,27.4,27.52,118800.0,23.2701,23.4059,23.2616,23.3635,118800.0
2014-06-25 09:40:00,27.53,27.61,27.51,27.57,70000.0,23.372,23.4399,23.355,23.4059,70000.0
2014-06-25 09:50:00,27.6,27.65,27.59,27.59,56800.0,23.4314,23.4739,23.4229,23.4229,56800.0
2014-06-25 10:00:00,27.61,27.62,27.54,27.56,46000.0,23.4399,23.4484,23.3805,23.3975,46000.0
2014-06-25 10:10:00,27.56,27.61,27.55,27.55,22800.0,23.3975,23.4399,23.389,23.389,22800.0
2014-06-25 10:20:00,27.55,27.57,27.5,27.54,25600.0,23.389,23.4059,23.3465,23.3805,25600.0
2014-06-25 10:30:00,27.53,27.56,27.48,27.49,38000.0,23.372,23.3975,23.3295,23.338,38000.0
2014-06-25 10:40:00,27.48,27.57,27.48,27.55,25600.0,23.3295,23.4059,23.3295,23.389,25600.0
2014-06-25 10:50:00,27.56,27.64,27.55,27.64,104800.0,23.3975,23.4654,23.389,23.4654,104800.0
2014-06-25 11:00:00,27.64,27.64,27.61,27.61,40400.0,23.4654,23.4654,23.4399,23.4399,40400.0
2014-06-25 11:10:00,27.62,27.63,27.57,27.58,88000.0,23.4484,23.4569,23.4059,23.4144,88000.0
2014-06-25 11:20:00,27.58,27.63,27.58,27.59,110800.0,23.4144,23.4569,23.4144,23.4229,110800.0
2014-06-25 11:30:00,27.59,27.59,27.54,27.54,30800.0,23.4229,23.4229,23.3805,23.3805,30800.0
2014-06-25 11:40:00,27.55,27.58,27.54,27.54,100400.0,23.389,23.4144,23.3805,23.3805,100400.0
2014-06-25 11:50:00,27.54,27.6,27.54,27.59,63200.0,23.3805,23.4314,23.3805,23.4229,63200.0
2014-06-25 12:00:00,27.61,27.61,27.58,27.59,15600.0,23.4399,23.4399,23.4144,23.4229,15600.0
2014-06-25 12:10:00,27.6,27.61,27.58,27.59,30800.0,23.4314,23.4399,23.4144,23.4229,30800.0
2014-06-25 12:20:00,27.59,27.61,27.58,27.61,63200.0,23.4229,23.4399,23.4144,23.4399,63200.0
2014-06-25 12:30:00,27.61,27.62,27.61,27.62,102800.0,23.4399,23.4484,23.4399,23.4484,102800.0
2014-06-25 12:40:00,27.61,27.63,27.61,27.62,62000.0,23.4399,23.4569,23.4399,23.4484,62000.0
2014-06-25 12:50:00,27.63,27.64,27.62,27.62,12400.0,23.4569,23.4654,23.4484,23.4484,12400.0
2014-06-25 13:00:00,27.62,27.69,27.62,27.67,106800.0,23.4484,23.5078,23.4484,23.4908,106800.0
2014-06-25 13:10:00,27.67,27.67,27.64,27.66,20000.0,23.4908,23.4908,23.4654,23.4823,20000.0
2014-06-25 13:20:00,27.66,27.68,27.65,27.65,52400.0,23.4823,23.4993,23.4739,23.4739,52400.0
2014-06-25 13:30:00,27.66,27.67,27.65,27.66,10800.0,23.4823,23.4908,23.4739,23.4823,10800.0
2014-06-25 13:40:00,27.66,27.67,27.65,27.66,50400.0,23.4823,23.4908,23.4739,23.4823,50400.0
2014-06-25 13:50:00,27.66,27.71,27.66,27.71,31200.0,23.4823,23.5248,23.4823,23.5248,31200.0
2014-06-25 14:00:00,27.71,27.71,27.69,27.69,13200.0,23.5248,23.5248,23.5078,23.5078,13200.0
2014-06-25 14:10:00,27.69,27.72,27.69,27.71,11600.0,23.5078,23.5333,23.5078,23.5248,11600.0
2014-06-25 14:20:00,27.71,27.75,27.71,27.75,212400.0,23.5248,23.5588,23.5248,23.5588,212400.0
2014-06-25 14:30:00,27.75,27.78,27.74,27.76,36000.0,23.5588,23.5842,23.5503,23.5672,36000.0
2014-06-25 14:40:00,27.77,27.77,27.73,27.74,39600.0,23.5757,23.5757,23.5418,23.5503,39600.0
2014-06-25 14:50:00,27.74,27.75,27.73,27.74,198000.0,23.5503,23.5588,23.5418,23.5503,198000.0
2014-06-25 15:00:00,27.73,27.73,27.71,27.72,56400.0,23.5418,23.5418,23.5248,23.5333,56400.0
2014-06-25 15:10:00,27.72,27.74,27.72,27.73,92400.0,23.5333,23.5503,23.5333,23.5418,92400.0
2014-06-25 15:20:00,27.74,27.76,27.74,27.75,188000.0,23.5503,23.5672,23.5503,23.5588,188000.0
2014-06-25 15:30:00,27.75,27.78,27.75,27.78,253200.0,23.5588,23.5842,23.5588,23.5842,253200.0
2014-06-25 15:40:00,27.77,27.8,27.77,27.78,110800.0,23.5757,23.6012,23.5757,23.5842,110800.0
2014-06-25 15:50:00,27.78,27.8,27.78,27.8,283600.0,23.5842,23.6012,23.5842,23.6012,283600.0
2014-06-26 09:30:00,27.82,27.82,27.71,27.72,55600.0,23.6182,23.6182,23.5248,23.5333,55600.0
2014-06-26 09:40:00,27.71,27.71,27.59,27.59,23600.0,23.5248,23.5248,23.4229,23.4229,23600.0
2014-06-26 09:50:00,27.56,27.62,27.53,27.62,60000.0,23.3975,23.4484,23.372,23.4484,60000.0
2014-06-26 10:00:00,27.61,27.62,27.55,27.6,73600.0,23.4399,23.4484,23.389,23.4314,73600.0
2014-06-26 10:10:00,27.63,27.66,27.6,27.66,17600.0,23.4569,23.4823,23.4314,23.4823,17600.0
2014-06-26 10:20:00,27.66,27.68,27.62,27.65,58800.0,23.4823,23.4993,23.4484,23.4739,58800.0
2014-06-26 10:30:00,27.64,27.64,27.58,27.61,52800.0,23.4654,23.4654,23.4144,23.4399,52800.0
2014-06-26 10:40:00,27.59,27.65,27.58,27.64,22800.0,23.4229,23.4739,23.4144,23.4654,22800.0
2014-06-26 10:50:00,27.64,27.66,27.6,27.62,23200.0,23.4654,23.4823,23.4314,23.4484,23200.0
2014-06-26 11:00:00,27.64,27.68,27.63,27.64,26000.0,23.4654,23.4993,23.4569,23.4654,26000.0
2014-06-26 11:10:00,27.63,27.64,27.59,27.61,20800.0,23.4569,23.4654,23.4229,23.4399,20800.0
2014-06-26 11:20:00,27.6,27.64,27.6,27.61,30400.0,23.4314,23.4654,23.4314,23.4399,30400.0
2014-06-26 11:30:00,27.61,27.65,27.59,27.64,16000.0,23.4399,23.4739,23.4229,23.4654,16000.0
2014-06-26 11:40:00,27.63,27.66,27.63,27.65,12000.0,23.4569,23.4823,23.4569,23.4739,12000.0
2014-06-26 11:50:00,27.65,27.66,27.63,27.65,36000.0,23.4739,23.4823,23.4569,23.4739,36000.0
2014-06-26 12:00:00,27.65,27.67,27.64,27.66,36000.0,23.4739,23.4908,23.4654,23.4823,36000.0
2014-06-26 12:10:00,27.65,27.65,27.62,27.63,7600.0,23.4739,23.4739,23.4484,23.4569,7600.0
2014-06-26 12:20:00,27.64,27.64,27.61,27.63,21600.0,23.4654,23.4654,23.4399,23.4569,21600.0
2014-06-26 12:30:00,27.62,27.65,27.62,27.63,14800.0,23.4484,23.4739,23.4484,23.4569,14800.0
2014-06-26 12:40:00,27.63,27.65,27.62,27.64,24000.0,23.4569,23.4739,23.4484,23.4654,24000.0
2014-06-26 12:50:00,27.64,27.66,27.64,27.64,11600.0,23.4654,23.4823,23.4654,23.4654,11600.0
2014-06-26 13:00:00,27.64,27.64,27.63,27.63,4000.0,23.4654,23.4654,23.4569,23.4569,4000.0
2014-06-26 13:10:00,27.65,27.65,27.63,27.64,26400.0,23.4739,23.4739,23.4569,23.4654,26400.0
2014-06-26 13:20:00,27.64,27.72,27.64,27.7,40800.0,23.4654,23.5333,23.4654,23.5163,40800.0
2014-06-26 13:30:00,27.71,27.71,27.69,27.7,11200.0,23.5248,23.5248,23.5078,23.5163,11200.0
2014-06-26 13:40:00,27.72,27.72,27.69,27.71,40400.0,23.5333,23.5333,23.5078,23.5248,40400.0
2014-06-26 13:50:00,27.71,27.71,27.69,27.69,11200.0,23.5248,23.5248,23.5078,23.5078,11200.0
2014-06-26 14:00:00,27.68,27.7,27.67,27.68,35600.0,23.4993,23.5163,23.4908,23.4993,35600.0
2014-06-26 14:10:00,27.68,27.68,27.66,27.67,37600.0,23.4993,23.4993,23.4823,23.4908,37600.0
2014-06-26 14:20:00,27.67,27.68,27.67,27.68,11200.0,23.4908,23.4993,23.4908,23.4993,11200.0
2014-06-26 14:30:00,27.68,27.69,27.67,27.68,19600.0,23.4993,23.5078,23.4908,23.4993,19600.0
2014-06-26 14:40:00,27.7,27.7,27.68,27.69,26000.0,23.5163,23.5163,23.4993,23.5078,26000.0
2014-06-26 14:50:00,27.68,27.7,27.68,27.69,33200.0,23.4993,23.5163,23.4993,23.5078,33200.0
2014-06-26 15:00:00,27.68,27.73,27.68,27.73,32800.0,23.4993,23.5418,23.4993,23.5418,32800.0
2014-06-26 15:10:00,27.74,27.74,27.7,27.71,19200.0,23.5503,23.5503,23.5163,23.5248,19200.0
2014-06-26 15:20:00,27.71,27.72,27.7,27.7,14400.0,23.5248,23.5333,23.5163,23.5163,14400.0
2014-06-26 15:30:00,27.7,27.73,27.7,27.73,16000.0,23.5163,23.5418,23.5163,23.5418,16000.0
2014-06-26 15:40:00,27.72,27.72,27.71,27.72,8400.0,23.5333,23.5333,23.5248,23.5333,8400.0
2014-06-26 15:50:00,27.72,27.72,27.69,27.71,123200.0,23.5333,23.5333,23.5078,23.5248,123200.0
2014-06-27 09:30:00,27.61,27.74,27.6,27.74,85200.0,23.4399,23.5503,23.4314,23.5503,85200.0
2014-06-27 09:40:00,27.75,27.77,27.73,27.74,32000.0,23.5588,23.5757,23.5418,23.5503,32000.0
2014-06-27 09:50:00,27.75,27.76,27.73,27.73,8800.0,23.5588,23.5672,23.5418,23.5418,8800.0
2014-06-27 10:00:00,27.74,27.75,27.69,27.7,14000.0,23.5503,23.5588,23.5078,23.5163,14000.0
2014-06-27 10:10:00,27.69,27.75,27.69,27.73,22800.0,23.5078,23.5588,23.5078,23.5418,22800.0
2014-06-27 10:20:00,27.74,27.78,27.74,27.78,10800.0,23.5503,23.5842,23.5503,23.5842,10800.0
2014-06-27 10:30:00,27.77,27.8,27.77,27.8,12400.0,23.5757,23.6012,23.5757,23.6012,12400.0
2014-06-27 10:40:00,27.8,27.84,27.8,27.81,17600.0,23.6012,23.6352,23.6012,23.6097,17600.0
2014-06-27 10:50:00,27.82,27.86,27.82,27.86,72800.0,23.6182,23.6521,23.6182,23.6521,72800.0
2014-06-27 11:00:00,27.86,27.89,27.86,27.88,18000.0,23.6521,23.6776,23.6521,23.6691,18000.0
2014-06-27 11:10:00,27.86,27.87,27.84,27.85,22000.0,23.6521,23.6606,23.6352,23.6437,22000.0
2014-06-27 11:20:00,27.85,27.89,27.84,27.87,60400.0,23.6437,23.6776,23.6352,23.6606,60400.0
2014-06-27 11:30:00,27.87,27.87,27.83,27.85,17600.0,23.6606,23.6606,23.6267,23.6437,17600.0
2014-06-27 11:40:00,27.85,27.86,27.84,27.85,21200.0,23.6437,23.6521,23.6352,23.6437,21200.0
2014-06-27 11:50:00,27.86,27.87,27.86,27.86,9200.0,23.6521,23.6606,23.6521,23.6521,9200.0
2014-06-27 12:00:00,27.86,27.87,27.83,27.84,85200.0,23.6521,23.6606,23.6267,23.6352,85200.0
2014-06-27 12:10:00,27.84,27.85,27.83,27.84,72800.0,23.6352,23.6437,23.6267,23.6352,72800.0
2014-06-27 12:20:00,27.84,27.86,27.83,27.83,95600.0,23.6352,23.6521,23.6267,23.6267,95600.0
2014-06-27 12:30:00,27.84,27.86,27.83,27.85,84400.0,23.6352,23.6521,23.6267,23.6437,84400.0
2014-06-27 12:40:00,27.85,27.85,27.82,27.84,92000.0,23.6437,23.6437,23.6182,23.6352,92000.0
2014-06-27 12:50:00,27.84,27.85,27.83,27.83,72400.0,23.6352,23.6437,23.6267,23.6267,72400.0
2014-06-27 13:00:00,27.83,27.83,27.81,27.82,91200.0,23.6267,23.6267,23.6097,23.6182,91200.0
2014-06-27 13:10:00,27.82,27.83,27.75,27.75,108400.0,23.6182,23.6267,23.5588,23.5588,108400.0
2014-06-27 13:20:00,27.75,27.76,27.74,27.75,96800.0,23.5588,23.5672,23.5503,23.5588,96800.0
2014-06-27 13:30:00,27.76,27.78,27.75,27.77,79600.0,23.5672,23.5842,23.5588,23.5757,79600.0
2014-06-27 13:40:00,27.77,27.79,27.76,27.76,96800.0,23.5757,23.5927,23.5672,23.5672,96800.0
2014-06-27 13:50:00,27.77,27.8,27.77,27.79,79200.0,23.5757,23.6012,23.5757,23.5927,79200.0
2014-06-27 14:00:00,27.8,27.85,27.79,27.84,127200.0,23.6012,23.6437,23.5927,23.6352,127200.0
2014-06-27 14:10:00,27.84,27.84,27.82,27.82,84800.0,23.6352,23.6352,23.6182,23.6182,84800.0
2014-06-27 14:20:00,27.82,27.84,27.82,27.82,83200.0,23.6182,23.6352,23.6182,23.6182,83200.0
2014-06-27 14:30:00,27.82,27.87,27.82,27.86,142400.0,23.6182,23.6606,23.6182,23.6521,142400.0
2014-06-27 14:40:00,27.86,27.86,27.84,27.84,125200.0,23.6521,23.6521,23.6352,23.6352,125200.0
2014-06-27 14:50:00,27.85,27.85,27.8,27.81,90400.0,23.6437,23.6437,23.6012,23.6097,90400.0
2014-06-27 15:00:00,27.81,27.83,27.79,27.82,46000.0,23.6097,23.6267,23.5927,23.6182,46000.0
2014-06-27 15:10:00,27.82,27.85,27.82,27.84,17200.0,23.6182,23.6437,23.6182,23.6352,17200.0
2014-06-27 15:20:00,27.84,27.87,27.84,27.87,58000.0,23.6352,23.6606,23.6352,23.6606,58000.0
2014-06-27 15:30:00,27.86,27.89,27.86,27.89,40400.0,23.6521,23.6776,23.6521,23.6776,40400.0
2014-06-27 15:40:00,27.88,27.91,27.88,27.9,27200.0,23.6691,23.6946,23.6691,23.6861,27200.0
2014-06-27 15:50:00,27.91,27.94,27.91,27.93,84000.0,23.6946,23.7201,23.6946,23.7116,84000.0
2014-06-30 09:30:00,27.79,27.93,27.78,27.79,212800.0,23.5927,23.7116,23.5842,23.5927,212800.0
2014-06-30 09:40:00,27.78,27.79,27.76,27.76,64400.0,23.5842,23.5927,23.5672,23.5672,64400.0
2014-06-30 09:50:00,27.78,27.82,27.76,27.82,26400.0,23.5842,23.6182,23.5672,23.6182,26400.0
2014-06-30 10:00:00,27.81,27.89,27.81,27.87,48000.0,23.6097,23.6776,23.6097,23.6606,48000.0
2014-06-30 10:10:00,27.86,27.92,27.86,27.91,42000.0,23.6521,23.7031,23.6521,23.6946,42000.0
2014-06-30 10:20:00,27.91,27.92,27.86,27.87,23200.0,23.6946,23.7031,23.6521,23.6606,23200.0
2014-06-30 10:30:00,27.88,27.89,27.84,27.84,18800.0,23.6691,23.6776,23.6352,23.6352,18800.0
2014-06-30 10:40:00,27.84,27.86,27.83,27.83,44000.0,23.6352,23.6521,23.6267,23.6267,44000.0
2014-06-30 10:50:00,27.84,27.84,27.81,27.83,12400.0,23.6352,23.6352,23.6097,23.6267,12400.0
2014-06-30 11:00:00,27.82,27.83,27.79,27.81,20000.0,23.6182,23.6267,23.5927,23.6097,20000.0
2014-06-30 11:10:00,27.82,27.84,27.81,27.84,14400.0,23.6182,23.6352,23.6097,23.6352,14400.0
2014-06-30 11:20:00,27.85,27.88,27.84,27.87,18800.0,23.6437,23.6691,23.6352,23.6606,18800.0
2014-06-30 11:30:00,27.88,27.88,27.86,27.88,336400.0,23.6691,23.6691,23.6521,23.6691,336400.0
2014-06-30 11:40:00,27.88,27.9,27.87,27.87,31200.0,23.6691,23.6861,23.6606,23.6606,31200.0
2014-06-30 11:50:00,27.86,27.89,27.86,27.88,32800.0,23.6521,23.6776,23.6521,23.6691,32800.0
2014-06-30 12:00:00,27.88,27.9,27.88,27.89,26400.0,23.6691,23.6861,23.6691,23.6776,26400.0
2014-06-30 12:10:00,27.89,27.91,27.89,27.9,30800.0,23.6776,23.6946,23.6776,23.6861,30800.0
2014-06-30 12:20:00,27.91,27.93,27.91,27.93,29600.0,23.6946,23.7116,23.6946,23.7116,29600.0
2014-06-30 12:30:00,27.92,27.94,27.91,27.93,16000.0,23.7031,23.7201,23.6946,23.7116,16000.0
2014-06-30 12:40:00,27.93,27.93,27.91,27.93,18400.0,23.7116,23.7116,23.6946,23.7116,18400.0
2014-06-30 12:50:00,27.92,27.93,27.92,27.92,17600.0,23.7031,23.7116,23.7031,23.7031,17600.0
2014-06-30 13:00:00,27.91,27.93,27.9,27.9,90800.0,23.6946,23.7116,23.6861,23.6861,90800.0
2014-06-30 13:10:00,27.9,27.94,27.9,27.94,66000.0,23.6861,23.7201,23.6861,23.7201,66000.0
2014-06-30 13:20:00,27.93,27.94,27.93,27.94,27600.0,23.7116,23.7201,23.7116,23.7201,27600.0
2014-06-30 13:30:00,27.94,27.95,27.92,27.92,146800.0,23.7201,23.7285,23.7031,23.7031,146800.0
2014-06-30 13:40:00,27.92,27.93,27.92,27.93,25200.0,23.7031,23.7116,23.7031,23.7116,25200.0
2014-06-30 13:50:00,27.93,27.95,27.93,27.95,15600.0,23.7116,23.7285,23.7116,23.7285,15600.0
2014-06-30 14:00:00,27.96,27.97,27.95,27.96,26400.0,23.737,23.7455,23.7285,23.737,26400.0
2014-06-30 14:10:00,27.97,27.99,27.97,27.98,20000.0,23.7455,23.7625,23.7455,23.754,20000.0
2014-06-30 14:20:00,27.98,27.98,27.97,27.98,32000.0,23.754,23.754,23.7455,23.754,32000.0
2014-06-30 14:30:00,27.99,27.99,27.98,27.98,28400.0,23.7625,23.7625,23.754,23.754,28400.0
2014-06-30 14:40:00,27.99,27.99,27.97,27.97,33200.0,23.7625,23.7625,23.7455,23.7455,33200.0
2014-06-30 14:50:00,27.97,27.98,27.94,27.95,33600.0,23.7455,23.754,23.7201,23.7285,33600.0
2014-06-30 15:00:00,27.93,27.97,27.93,27.97,24000.0,23.7116,23.7455,23.7116,23.7455,24000.0
2014-06-30 15:10:00,27.97,27.98,27.96,27.98,71200.0,23.7455,23.754,23.737,23.754,71200.0
2014-06-30 15:20:00,27.98,28.01,27.97,28.01,39200.0,23.754,23.7795,23.7455,23.7795,39200.0
2014-06-30 15:30:00,28.02,28.02,28.0,28.01,24800.0,23.788,23.788,23.771,23.7795,24800.0
2014-06-30 15:40:00,28.0,28.01,27.97,28.0,40800.0,23.771,23.7795,23.7455,23.771,40800.0
2014-06-30 15:50:00,28.0,28.03,27.99,28.02,621200.0,23.771,23.7965,23.7625,23.788,621200.0
2014-07-01 09:30:00,28.12,28.24,28.06,28.2,104800.0,23.8729,23.9747,23.8219,23.9408,104800.0
2014-07-01 09:40:00,28.21,28.28,28.19,28.28,34400.0,23.9493,24.0087,23.9323,24.0087,34400.0
2014-07-01 09:50:00,28.3,28.33,28.29,28.32,36000.0,24.0257,24.0512,24.0172,24.0427,36000.0
2014-07-01 10:00:00,28.34,28.35,28.3,28.32,73600.0,24.0596,24.0681,24.0257,24.0427,73600.0
2014-07-01 10:10:00,28.32,28.41,28.32,28.39,33600.0,24.0427,24.1191,24.0427,24.1021,33600.0
2014-07-01 10:20:00,28.39,28.39,28.32,28.32,16800.0,24.1021,24.1021,24.0427,24.0427,16800.0
2014-07-01 10:30:00,28.33,28.43,28.33,28.42,22800.0,24.0512,24.1361,24.0512,24.1276,22800.0
2014-07-01 10:40:00,28.42,28.43,28.38,28.4,22000.0,24.1276,24.1361,24.0936,24.1106,22000.0
2014-07-01 10:50:00,28.4,28.42,28.38,28.39,12800.0,24.1106,24.1276,24.0936,24.1021,12800.0
2014-07-01 11:00:00,28.39,28.41,28.39,28.4,14000.0,24.1021,24.1191,24.1021,24.1106,14000.0
2014-07-01 11:10:00,28.4,28.43,28.38,28.42,32400.0,24.1106,24.1361,24.0936,24.1276,32400.0
2014-07-01 11:20:00,28.43,28.45,28.42,28.45,79200.0,24.1361,24.153,24.1276,24.153,79200.0
2014-07-01 11:30:00,28.44,28.45,28.43,28.45,11200.0,24.1445,24.153,24.1361,24.153,11200.0
2014-07-01 11:40:00,28.44,28.44,28.41,28.42,15600.0,24.1445,24.1445,24.1191,24.1276,15600.0
2014-07-01 11:50:00,28.42,28.42,28.39,28.41,132400.0,24.1276,24.1276,24.1021,24.1191,132400.0
2014-07-01 12:00:00,28.41,28.43,28.4,28.4,23600.0,24.1191,24.1361,24.1106,24.1106,23600.0
2014-07-01 12:10:00,28.41,28.41,28.39,28.41,21200.0,24.1191,24.1191,24.1021,24.1191,21200.0
2014-07-01 12:20:00,28.41,28.42,28.4,28.4,20400.0,24.1191,24.1276,24.1106,24.1106,20400.0
2014-07-01 12:30:00,28.4,28.44,28.4,28.43,61200.0,24.1106,24.1445,24.1106,24.1361,61200.0
2014-07-01 12:40:00,28.44,28.45,28.43,28.44,14800.0,24.1445,24.153,24.1361,24.1445,14800.0
2014-07-01 12:50:00,28.45,28.46,28.44,28.46,15600.0,24.153,24.1615,24.1445,24.1615,15600.0
2014-07-01 13:00:00,28.46,28.52,28.46,28.52,29200.0,24.1615,24.2125,24.1615,24.2125,29200.0
2014-07-01 13:10:00,28.52,28.55,28.52,28.55,19200.0,24.2125,24.2379,24.2125,24.2379,19200.0
2014-07-01 13:20:00,28.56,28.57,28.55,28.57,21600.0,24.2464,24.2549,24.2379,24.2549,21600.0
2014-07-01 13:30:00,28.57,28.57,28.53,28.54,21200.0,24.2549,24.2549,24.2209,24.2294,21200.0
2014-07-01 13:40:00,28.54,28.54,28.51,28.53,18000.0,24.2294,24.2294,24.204,24.2209,18000.0
2014-07-01 13:50:00,28.53,28.53,28.48,28.51,38800.0,24.2209,24.2209,24.1785,24.204,38800.0
2014-07-01 14:00:00,28.52,28.52,28.49,28.5,22800.0,24.2125,24.2125,24.187,24.1955,22800.0
2014-07-01 14:10:00,28.5,28.51,28.48,28.48,20800.0,24.1955,24.204,24.1785,24.1785,20800.0
2014-07-01 14:20:00,28.48,28.49,28.42,28.43,39200.0,24.1785,24.187,24.1276,24.1361,39200.0
2014-07-01 14:30:00,28.43,28.45,28.42,28.45,72000.0,24.1361,24.153,24.1276,24.153,72000.0
2014-07-01 14:40:00,28.45,28.45,28.39,28.39,78000.0,24.153,24.153,24.1021,24.1021,78000.0
2014-07-01 14:50:00,28.39,28.43,28.36,28.43,55200.0,24.1021,24.1361,24.0766,24.1361,55200.0
2014-07-01 15:00:00,28.43,28.43,28.41,28.43,45200.0,24.1361,24.1361,24.1191,24.1361,45200.0
2014-07-01 15:10:00,28.42,28.44,28.38,28.43,42000.0,24.1276,24.1445,24.0936,24.1361,42000.0
2014-07-01 15:20:00,28.43,28.44,28.42,28.43,26000.0,24.1361,24.1445,24.1276,24.1361,26000.0
2014-07-01 15:30:00,28.42,28.44,28.42,28.44,37600.0,24.1276,24.1445,24.1276,24.1445,37600.0
2014-07-01 15:40:00,28.44,28.44,28.4,28.41,43200.0,24.1445,24.1445,24.1106,24.1191,43200.0
2014-07-01 15:50:00,28.41,28.43,28.34,28.36,129600.0,24.1191,24.1361,24.0596,24.0766,129600.0
2014-07-02 09:30:00,28.32,28.41,28.26,28.39,142000.0,24.0427,24.1191,23.9917,24.1021,142000.0
2014-07-02 09:40:00,28.39,28.4,28.36,28.39,36000.0,24.1021,24.1106,24.0766,24.1021,36000.0
2014-07-02 09:50:00,28.38,28.38,28.34,28.36,22000.0,24.0936,24.0936,24.0596,24.0766,22000.0
2014-07-02 10:00:00,28.36,28.38,28.3,28.3,60000.0,24.0766,24.0936,24.0257,24.0257,60000.0
2014-07-02 10:10:00,28.32,28.32,28.3,28.32,25600.0,24.0427,24.0427,24.0257,24.0427,25600.0
2014-07-02 10:20:00,28.32,28.35,28.31,28.31,37200.0,24.0427,24.0681,24.0342,24.0342,37200.0
2014-07-02 10:30:00,28.3,28.32,28.3,28.3,29200.0,24.0257,24.0427,24.0257,24.0257,29200.0
2014-07-02 10:40:00,28.31,28.36,28.31,28.34,49600.0,24.0342,24.0766,24.0342,24.0596,49600.0
2014-07-02 10:50:00,28.35,28.35,28.31,28.31,12000.0,24.0681,24.0681,24.0342,24.0342,12000.0
2014-07-02 11:00:00,28.32,28.33,28.24,28.24,198800.0,24.0427,24.0512,23.9747,23.9747,198800.0
2014-07-02 11:10:00,28.24,28.26,28.22,28.25,24000.0,23.9747,23.9917,23.9578,23.9832,24000.0
2014-07-02 11:20:00,28.25,28.29,28.23,28.29,31600.0,23.9832,24.0172,23.9663,24.0172,31600.0
2014-07-02 11:30:00,28.29,28.32,28.28,28.32,16400.0,24.0172,24.0427,24.0087,24.0427,16400.0
2014-07-02 11:40:00,28.32,28.32,28.29,28.3,14000.0,24.0427,24.0427,24.0172,24.0257,14000.0
2014-07-02 11:50:00,28.29,28.29,28.26,28.26,50000.0,24.0172,24.0172,23.9917,23.9917,50000.0
2014-07-02 12:00:00,28.26,28.28,28.26,28.28,10000.0,23.9917,24.0087,23.9917,24.0087,10000.0
2014-07-02 12:10:00,28.27,28.31,28.27,28.3,21600.0,24.0002,24.0342,24.0002,24.0257,21600.0
2014-07-02 12:20:00,28.29,28.31,28.29,28.3,13200.0,24.0172,24.0342,24.0172,24.0257,13200.0
2014-07-02 12:30:00,28.28,28.29,28.26,28.27,10800.0,24.0087,24.0172,23.9917,24.0002,10800.0
2014-07-02 12:40:00,28.27,28.27,28.26,28.27,34400.0,24.0002,24.0002,23.9917,24.0002,34400.0
2014-07-02 12:50:00,28.28,28.3,28.26,28.3,20400.0,24.0087,24.0257,23.9917,24.0257,20400.0
2014-07-02 13:00:00,28.3,28.3,28.26,28.27,14000.0,24.0257,24.0257,23.9917,24.0002,14000.0
2014-07-02 13:10:00,28.28,28.28,28.26,28.27,18000.0,24.0087,24.0087,23.9917,24.0002,18000.0
2014-07-02 13:20:00,28.27,28.3,28.26,28.3,10800.0,24.0002,24.0257,23.9917,24.0257,10800.0
2014-07-02 13:30:00,28.3,28.3,28.26,28.26,48400.0,24.0257,24.0257,23.9917,23.9917,48400.0
2014-07-02 13:40:00,28.26,28.28,28.26,28.26,36000.0,23.9917,24.0087,23.9917,23.9917,36000.0
2014-07-02 13:50:00,28.27,28.28,28.26,28.28,31600.0,24.0002,24.0087,23.9917,24.0087,31600.0
2014-07-02 14:00:00,28.29,28.29,28.26,28.26,26000.0,24.0172,24.0172,23.9917,23.9917,26000.0
2014-07-02 14:10:00,28.26,28.27,28.26,28.26,35200.0,23.9917,24.0002,23.9917,23.9917,35200.0
2014-07-02 14:20:00,28.26,28.27,28.24,28.25,39600.0,23.9917,24.0002,23.9747,23.9832,39600.0
2014-07-02 14:30:00,28.25,28.27,28.24,28.24,10800.0,23.9832,24.0002,23.9747,23.9747,10800.0
2014-07-02 14:40:00,28.24,28.25,28.23,28.24,16800.0,23.9747,23.9832,23.9663,23.9747,16800.0
2014-07-02 14:50:00,28.23,28.24,28.22,28.23,40800.0,23.9663,23.9747,23.9578,23.9663,40800.0
2014-07-02 15:00:00,28.22,28.24,28.22,28.22,30400.0,23.9578,23.9747,23.9578,23.9578,30400.0
2014-07-02 15:10:00,28.22,28.23,28.22,28.22,10400.0,23.9578,23.9663,23.9578,23.9578,10400.0
2014-07-02 15:20:00,28.22,28.22,28.2,28.2,10000.0,23.9578,23.9578,23.9408,23.9408,10000.0
2014-07-02 15:30:00,28.2,28.21,28.19,28.19,20400.0,23.9408,23.9493,23.9323,23.9323,20400.0
2014-07-02 15:40:00,28.18,28.2,28.17,28.2,14800.0,23.9238,23.9408,23.9153,23.9408,14800.0
2014-07-02 15:50:00,28.2,28.21,28.16,28.2,33200.0,23.9408,23.9493,23.9068,23.9408,33200.0
2014-07-03 09:30:00,27.73,28.37,27.73,28.34,70800.0,23.5418,24.0851,23.5418,24.0596,70800.0
2014-07-03 09:40:00,28.34,28.36,28.31,28.31,13600.0,24.0596,24.0766,24.0342,24.0342,13600.0
2014-07-03 09:50:00,28.29,28.34,28.28,28.32,105200.0,24.0172,24.0596,24.0087,24.0427,105200.0
2014-07-03 10:00:00,28.31,28.34,28.3,28.33,30000.0,24.0342,24.0596,24.0257,24.0512,30000.0
2014-07-03 10:10:00,28.34,28.37,28.34,28.36,68000.0,24.0596,24.0851,24.0596,24.0766,68000.0
2014-07-03 10:20:00,28.36,28.36,28.31,28.36,120800.0,24.0766,24.0766,24.0342,24.0766,120800.0
2014-07-03 10:30:00,28.36,28.37,28.36,28.37,100000.0,24.0766,24.0851,24.0766,24.0851,100000.0
2014-07-03 10:40:00,28.37,28.39,28.35,28.38,108800.0,24.0851,24.1021,24.0681,24.0936,108800.0
2014-07-03 10:50:00,28.38,28.42,28.38,28.41,95200.0,24.0936,24.1276,24.0936,24.1191,95200.0
2014-07-03 11:00:00,28.42,28.43,28.39,28.42,89200.0,24.1276,24.1361,24.1021,24.1276,89200.0
2014-07-03 11:10:00,28.42,28.42,28.39,28.39,71600.0,24.1276,24.1276,24.1021,24.1021,71600.0
2014-07-03 11:20:00,28.39,28.41,28.38,28.41,108400.0,24.1021,24.1191,24.0936,24.1191,108400.0
2014-07-03 11:30:00,28.41,28.43,28.41,28.42,109200.0,24.1191,24.1361,24.1191,24.1276,109200.0
2014-07-03 11:40:00,28.42,28.42,28.39,28.4,75200.0,24.1276,24.1276,24.1021,24.1106,75200.0
2014-07-03 11:50:00,28.4,28.42,28.4,28.41,104000.0,24.1106,24.1276,24.1106,24.1191,104000.0
2014-07-03 12:00:00,28.41,28.41,28.39,28.4,109200.0,24.1191,24.1191,24.1021,24.1106,109200.0
2014-07-03 12:10:00,28.4,28.42,28.39,28.41,106800.0,24.1106,24.1276,24.1021,24.1191,106800.0
2014-07-03 12:20:00,28.4,28.41,28.39,28.4,108000.0,24.1106,24.1191,24.1021,24.1106,108000.0
2014-07-03 12:30:00,28.4,28.41,28.39,28.4,126400.0,24.1106,24.1191,24.1021,24.1106,126400.0
2014-07-03 12:40:00,28.41,28.42,28.4,28.4,128400.0,24.1191,24.1276,24.1106,24.1106,128400.0
2014-07-03 12:50:00,28.4,28.42,28.4,28.42,147200.0,24.1106,24.1276,24.1106,24.1276,147200.0
2014-07-07 09:30:00,28.31,28.37,28.21,28.23,193600.0,24.0342,24.0851,23.9493,23.9663,193600.0
2014-07-07 09:40:00,28.23,28.24,28.17,28.23,47200.0,23.9663,23.9747,23.9153,23.9663,47200.0
2014-07-07 09:50:00,28.23,28.23,28.18,28.2,39600.0,23.9663,23.9663,23.9238,23.9408,39600.0
2014-07-07 10:00:00,28.19,28.19,28.16,28.19,40000.0,23.9323,23.9323,23.9068,23.9323,40000.0
2014-07-07 10:10:00,28.2,28.25,28.2,28.24,42400.0,23.9408,23.9832,23.9408,23.9747,42400.0
2014-07-07 10:20:00,28.23,28.24,28.21,28.22,15600.0,23.9663,23.9747,23.9493,23.9578,15600.0
2014-07-07 10:30:00,28.21,28.21,28.18,28.18,26800.0,23.9493,23.9493,23.9238,23.9238,26800.0
2014-07-07 10:40:00,28.2,28.21,28.17,28.17,42400.0,23.9408,23.9493,23.9153,23.9153,42400.0
2014-07-07 10:50:00,28.17,28.18,28.09,28.1,37200.0,23.9153,23.9238,23.8474,23.8559,37200.0
2014-07-07 11:00:00,28.09,28.11,28.05,28.07,26000.0,23.8474,23.8644,23.8134,23.8304,26000.0
2014-07-07 11:10:00,28.07,28.1,28.07,28.09,23600.0,23.8304,23.8559,23.8304,23.8474,23600.0
2014-07-07 11:20:00,28.08,28.09,28.07,28.08,15200.0,23.8389,23.8474,23.8304,23.8389,15200.0
2014-07-07 11:30:00,28.08,28.09,28.06,28.08,44400.0,23.8389,23.8474,23.8219,23.8389,44400.0
2014-07-07 11:40:00,28.07,28.08,28.05,28.06,11600.0,23.8304,23.8389,23.8134,23.8219,11600.0
2014-07-07 11:50:00,28.05,28.08,28.05,28.06,9600.0,23.8134,23.8389,23.8134,23.8219,9600.0
2014-07-07 12:00:00,28.07,28.11,28.07,28.1,73600.0,23.8304,23.8644,23.8304,23.8559,73600.0
2014-07-07 12:10:00,28.1,28.11,28.09,28.11,11200.0,23.8559,23.8644,23.8474,23.8644,11200.0
2014-07-07 12:20:00,28.12,28.13,28.11,28.11,65200.0,23.8729,23.8814,23.8644,23.8644,65200.0
2014-07-07 12:30:00,28.11,28.11,28.09,28.09,10400.0,23.8644,23.8644,23.8474,23.8474,10400.0
2014-07-07 12:40:00,28.1,28.11,28.09,28.09,50400.0,23.8559,23.8644,23.8474,23.8474,50400.0
2014-07-07 12:50:00,28.09,28.11,28.08,28.1,72000.0,23.8474,23.8644,23.8389,23.8559,72000.0
2014-07-07 13:00:00,28.1,28.11,28.09,28.1,13600.0,23.8559,23.8644,23.8474,23.8559,13600.0
2014-07-07 13:10:00,28.09,28.1,28.08,28.09,8800.0,23.8474,23.8559,23.8389,23.8474,8800.0
2014-07-07 13:20:00,28.09,28.1,28.09,28.09,8000.0,23.8474,23.8559,23.8474,23.8474,8000.0
2014-07-07 13:30:00,28.09,28.1,28.08,28.08,70400.0,23.8474,23.8559,23.8389,23.8389,70400.0
2014-07-07 13:40:00,28.09,28.1,28.09,28.1,23200.0,23.8474,23.8559,23.8474,23.8559,23200.0
2014-07-07 13:50:00,28.11,28.12,28.09,28.1,35600.0,23.8644,23.8729,23.8474,23.8559,35600.0
2014-07-07 14:00:00,28.09,28.1,28.08,28.09,63600.0,23.8474,23.8559,23.8389,23.8474,63600.0
2014-07-07 14:10:00,28.09,28.09,28.07,28.08,162400.0,23.8474,23.8474,23.8304,23.8389,162400.0
2014-07-07 14:20:00,28.08,28.08,28.06,28.07,21200.0,23.8389,23.8389,23.8219,23.8304,21200.0
2014-07-07 14:30:00,28.07,28.07,28.0,28.02,38800.0,23.8304,23.8304,23.771,23.788,38800.0
2014-07-07 14:40:00,28.02,28.03,28.0,28.02,80400.0,23.788,23.7965,23.771,23.788,80400.0
2014-07-07 14:50:00,28.03,28.04,28.02,28.04,30000.0,23.7965,23.805,23.788,23.805,30000.0
2014-07-07 15:00:00,28.02,28.04,28.02,28.02,69600.0,23.788,23.805,23.788,23.788,69600.0
2014-07-07 15:10:00,28.02,28.03,28.0,28.01,72000.0,23.788,23.7965,23.771,23.7795,72000.0
2014-07-07 15:20:00,28.01,28.02,28.01,28.02,96000.0,23.7795,23.788,23.7795,23.788,96000.0
2014-07-07 15:30:00,28.02,28.03,28.01,28.03,134800.0,23.788,23.7965,23.7795,23.7965,134800.0
2014-07-07 15:40:00,28.03,28.04,28.0,28.0,131200.0,23.7965,23.805,23.771,23.771,131200.0
2014-07-07 15:50:00,28.0,28.01,27.98,28.0,239600.0,23.771,23.7795,23.754,23.771,239600.0
2014-07-08 09:30:00,27.95,27.98,27.8,27.82,231600.0,23.7285,23.754,23.6012,23.6182,231600.0
2014-07-08 09:40:00,27.8,27.82,27.76,27.79,228400.0,23.6012,23.6182,23.5672,23.5927,228400.0
2014-07-08 09:50:00,27.78,27.78,27.74,27.77,369600.0,23.5842,23.5842,23.5503,23.5757,369600.0
2014-07-08 10:00:00,27.77,27.78,27.66,27.7,159600.0,23.5757,23.5842,23.4823,23.5163,159600.0
2014-07-08 10:10:00,27.7,27.73,27.68,27.72,236400.0,23.5163,23.5418,23.4993,23.5333,236400.0
2014-07-08 10:20:00,27.72,27.73,27.67,27.71,126000.0,23.5333,23.5418,23.4908,23.5248,126000.0
2014-07-08 10:30:00,27.7,27.7,27.63,27.66,98800.0,23.5163,23.5163,23.4569,23.4823,98800.0
2014-07-08 10:40:00,27.67,27.7,27.64,27.7,178000.0,23.4908,23.5163,23.4654,23.5163,178000.0
2014-07-08 10:50:00,27.7,27.73,27.69,27.7,123200.0,23.5163,23.5418,23.5078,23.5163,123200.0
2014-07-08 11:00:00,27.67,27.68,27.65,27.65,58800.0,23.4908,23.4993,23.4739,23.4739,58800.0
2014-07-08 11:10:00,27.65,27.66,27.63,27.65,90400.0,23.4739,23.4823,23.4569,23.4739,90400.0
2014-07-08 11:20:00,27.64,27.64,27.58,27.59,149600.0,23.4654,23.4654,23.4144,23.4229,149600.0
2014-07-08 11:30:00,27.59,27.64,27.58,27.64,209600.0,23.4229,23.4654,23.4144,23.4654,209600.0
2014-07-08 11:40:00,27.64,27.66,27.62,27.66,275200.0,23.4654,23.4823,23.4484,23.4823,275200.0
2014-07-08 11:50:00,27.66,27.67,27.61,27.64,54800.0,23.4823,23.4908,23.4399,23.4654,54800.0
2014-07-08 12:00:00,27.64,27.66,27.63,27.63,18000.0,23.4654,23.4823,23.4569,23.4569,18000.0
2014-07-08 12:10:00,27.63,27.64,27.61,27.63,29200.0,23.4569,23.4654,23.4399,23.4569,29200.0
2014-07-08 12:20:00,27.62,27.7,27.62,27.7,26400.0,23.4484,23.5163,23.4484,23.5163,26400.0
2014-07-08 12:30:00,27.72,27.72,27.68,27.69,35200.0,23.5333,23.5333,23.4993,23.5078,35200.0
2014-07-08 12:40:00,27.68,27.73,27.67,27.71,13600.0,23.4993,23.5418,23.4908,23.5248,13600.0
2014-07-08 12:50:00,27.71,27.76,27.71,27.74,10400.0,23.5248,23.5672,23.5248,23.5503,10400.0
2014-07-08 13:00:00,27.74,27.74,27.72,27.72,10800.0,23.5503,23.5503,23.5333,23.5333,10800.0
2014-07-08 13:10:00,27.72,27.78,27.72,27.78,19200.0,23.5333,23.5842,23.5333,23.5842,19200.0
2014-07-08 13:20:00,27.78,27.81,27.78,27.78,19600.0,23.5842,23.6097,23.5842,23.5842,19600.0
2014-07-08 13:30:00,27.78,27.81,27.77,27.8,28000.0,23.5842,23.6097,23.5757,23.6012,28000.0
2014-07-08 13:40:00,27.8,27.83,27.8,27.81,10000.0,23.6012,23.6267,23.6012,23.6097,10000.0
2014-07-08 13:50:00,27.81,27.82,27.81,27.81,6400.0,23.6097,23.6182,23.6097,23.6097,6400.0
2014-07-08 14:00:00,27.8,27.8,27.77,27.78,13600.0,23.6012,23.6012,23.5757,23.5842,13600.0
2014-07-08 14:10:00,27.77,27.8,27.77,27.78,11200.0,23.5757,23.6012,23.5757,23.5842,11200.0
2014-07-08 14:20:00,27.77,27.8,27.77,27.77,11600.0,23.5757,23.6012,23.5757,23.5757,11600.0
2014-07-08 14:30:00,27.78,27.78,27.75,27.75,17200.0,23.5842,23.5842,23.5588,23.5588,17200.0
2014-07-08 14:40:00,27.78,27.79,27.76,27.76,10000.0,23.5842,23.5927,23.5672,23.5672,10000.0
2014-07-08 14:50:00,27.76,27.77,27.74,27.75,14000.0,23.5672,23.5757,23.5503,23.5588,14000.0
2014-07-08 15:00:00,27.74,27.74,27.7,27.72,26400.0,23.5503,23.5503,23.5163,23.5333,26400.0
2014-07-08 15:10:00,27.72,27.75,27.71,27.72,113200.0,23.5333,23.5588,23.5248,23.5333,113200.0
2014-07-08 15:20:00,27.73,27.74,27.7,27.72,15600.0,23.5418,23.5503,23.5163,23.5333,15600.0
2014-07-08 15:30:00,27.72,27.74,27.71,27.74,77200.0,23.5333,23.5503,23.5248,23.5503,77200.0
2014-07-08 15:40:00,27.74,27.74,27.71,27.72,27200.0,23.5503,23.5503,23.5248,23.5333,27200.0
2014-07-08 15:50:00,27.71,27.75,27.7,27.74,29600.0,23.5248,23.5588,23.5163,23.5503,29600.0
2014-07-09 09:30:00,27.84,27.89,27.78,27.85,50400.0,23.6352,23.6776,23.5842,23.6437,50400.0
2014-07-09 09:40:00,27.87,27.88,27.78,27.79,40000.0,23.6606,23.6691,23.5842,23.5927,40000.0
2014-07-09 09:50:00,27.77,27.77,27.7,27.7,18000.0,23.5757,23.5757,23.5163,23.5163,18000.0
2014-07-09 10:00:00,27.71,27.76,27.71,27.73,114000.0,23.5248,23.5672,23.5248,23.5418,114000.0
2014-07-09 10:10:00,27.74,27.74,27.67,27.71,124800.0,23.5503,23.5503,23.4908,23.5248,124800.0
2014-07-09 10:20:00,27.68,27.76,27.68,27.76,32400.0,23.4993,23.5672,23.4993,23.5672,32400.0
2014-07-09 10:30:00,27.74,27.83,27.74,27.83,87200.0,23.5503,23.6267,23.5503,23.6267,87200.0
2014-07-09 10:40:00,27.82,27.86,27.81,27.83,90000.0,23.6182,23.6521,23.6097,23.6267,90000.0
2014-07-09 10:50:00,27.84,27.84,27.78,27.79,14400.0,23.6352,23.6352,23.5842,23.5927,14400.0
2014-07-09 11:00:00,27.79,27.79,27.77,27.79,10800.0,23.5927,23.5927,23.5757,23.5927,10800.0
2014-07-09 11:10:00,27.77,27.77,27.71,27.75,20000.0,23.5757,23.5757,23.5248,23.5588,20000.0
2014-07-09 11:20:00,27.75,27.77,27.74,27.75,485600.0,23.5588,23.5757,23.5503,23.5588,485600.0
2014-07-09 11:30:00,27.75,27.75,27.7,27.7,20400.0,23.5588,23.5588,23.5163,23.5163,20400.0
2014-07-09 11:40:00,27.72,27.74,27.7,27.72,27600.0,23.5333,23.5503,23.5163,23.5333,27600.0
2014-07-09 11:50:00,27.71,27.73,27.7,27.73,44400.0,23.5248,23.5418,23.5163,23.5418,44400.0
2014-07-09 12:00:00,27.73,27.75,27.72,27.75,15600.0,23.5418,23.5588,23.5333,23.5588,15600.0
2014-07-09 12:10:00,27.75,27.76,27.71,27.72,12400.0,23.5588,23.5672,23.5248,23.5333,12400.0
2014-07-09 12:20:00,27.72,27.72,27.71,27.72,8000.0,23.5333,23.5333,23.5248,23.5333,8000.0
2014-07-09 12:30:00,27.72,27.73,27.7,27.71,36400.0,23.5333,23.5418,23.5163,23.5248,36400.0
2014-07-09 12:40:00,27.71,27.72,27.7,27.71,32800.0,23.5248,23.5333,23.5163,23.5248,32800.0
2014-07-09 12:50:00,27.71,27.74,27.71,27.74,7600.0,23.5248,23.5503,23.5248,23.5503,7600.0
2014-07-09 13:00:00,27.73,27.74,27.73,27.74,10000.0,23.5418,23.5503,23.5418,23.5503,10000.0
2014-07-09 13:10:00,27.74,27.78,27.73,27.76,17600.0,23.5503,23.5842,23.5418,23.5672,17600.0
2014-07-09 13:20:00,27.76,27.76,27.73,27.74,11200.0,23.5672,23.5672,23.5418,23.5503,11200.0
2014-07-09 13:30:00,27.73,27.75,27.73,27.75,6400.0,23.5418,23.5588,23.5418,23.5588,6400.0
2014-07-09 13:40:00,27.75,27.76,27.75,27.76,21200.0,23.5588,23.5672,23.5588,23.5672,21200.0
2014-07-09 13:50:00,27.76,27.77,27.75,27.75,15600.0,23.5672,23.5757,23.5588,23.5588,15600.0
2014-07-09 14:00:00,27.74,27.74,27.67,27.68,54000.0,23.5503,23.5503,23.4908,23.4993,54000.0
2014-07-09 14:10:00,27.7,27.81,27.7,27.81,36800.0,23.5163,23.6097,23.5163,23.6097,36800.0
2014-07-09 14:20:00,27.81,27.81,27.77,27.79,22400.0,23.6097,23.6097,23.5757,23.5927,22400.0
2014-07-09 14:30:00,27.78,27.79,27.74,27.75,18000.0,23.5842,23.5927,23.5503,23.5588,18000.0
2014-07-09 14:40:00,27.77,27.79,27.75,27.75,37600.0,23.5757,23.5927,23.5588,23.5588,37600.0
2014-07-09 14:50:00,27.77,27.79,27.76,27.76,20400.0,23.5757,23.5927,23.5672,23.5672,20400.0
2014-07-09 15:00:00,27.76,27.77,27.74,27.77,32800.0,23.5672,23.5757,23.5503,23.5757,32800.0
2014-07-09 15:10:00,27.77,27.78,27.73,27.74,51600.0,23.5757,23.5842,23.5418,23.5503,51600.0
2014-07-09 15:20:00,27.75,27.75,27.73,27.75,23600.0,23.5588,23.5588,23.5418,23.5588,23600.0
2014-07-09 15:30:00,27.75,27.77,27.73,27.77,14800.0,23.5588,23.5757,23.5418,23.5757,14800.0
2014-07-09 15:40:00,27.76,27.77,27.72,27.73,38000.0,23.5672,23.5757,23.5333,23.5418,38000.0
2014-07-09 15:50:00,27.72,27.75,27.72,27.75,42400.0,23.5333,23.5588,23.5333,23.5588,42400.0
2014-07-10 09:30:00,27.2,27.38,27.17,27.34,219600.0,23.0918,23.2446,23.0664,23.2107,219600.0
2014-07-10 09:40:00,27.35,27.35,27.21,27.21,81600.0,23.2192,23.2192,23.1003,23.1003,81600.0
2014-07-10 09:50:00,27.21,27.29,27.2,27.25,96800.0,23.1003,23.1682,23.0918,23.1343,96800.0
2014-07-10 10:00:00,27.25,27.36,27.25,27.33,46000.0,23.1343,23.2277,23.1343,23.2022,46000.0
2014-07-10 10:10:00,27.33,27.37,27.32,27.32,100800.0,23.2022,23.2362,23.1937,23.1937,100800.0
2014-07-10 10:20:00,27.33,27.39,27.33,27.38,134400.0,23.2022,23.2531,23.2022,23.2446,134400.0
2014-07-10 10:30:00,27.36,27.37,27.33,27.33,34400.0,23.2277,23.2362,23.2022,23.2022,34400.0
2014-07-10 10:40:00,27.33,27.37,27.31,27.36,45200.0,23.2022,23.2362,23.1852,23.2277,45200.0
2014-07-10 10:50:00,27.36,27.4,27.34,27.39,193600.0,23.2277,23.2616,23.2107,23.2531,193600.0
2014-07-10 11:00:00,27.39,27.45,27.38,27.44,56000.0,23.2531,23.3041,23.2446,23.2956,56000.0
2014-07-10 11:10:00,27.45,27.47,27.43,27.44,30800.0,23.3041,23.321,23.2871,23.2956,30800.0
2014-07-10 11:20:00,27.43,27.45,27.4,27.41,37200.0,23.2871,23.3041,23.2616,23.2701,37200.0
2014-07-10 11:30:00,27.41,27.42,27.38,27.4,47200.0,23.2701,23.2786,23.2446,23.2616,47200.0
2014-07-10 11:40:00,27.39,27.39,27.34,27.36,19600.0,23.2531,23.2531,23.2107,23.2277,19600.0
2014-07-10 11:50:00,27.37,27.4,27.36,27.4,75200.0,23.2362,23.2616,23.2277,23.2616,75200.0
2014-07-10 12:00:00,27.39,27.39,27.36,27.37,81200.0,23.2531,23.2531,23.2277,23.2362,81200.0
2014-07-10 12:10:00,27.38,27.44,27.38,27.43,24400.0,23.2446,23.2956,23.2446,23.2871,24400.0
2014-07-10 12:20:00,27.43,27.47,27.43,27.47,10400.0,23.2871,23.321,23.2871,23.321,10400.0
2014-07-10 12:30:00,27.47,27.5,27.47,27.48,17600.0,23.321,23.3465,23.321,23.3295,17600.0
2014-07-10 12:40:00,27.47,27.49,27.46,27.46,12800.0,23.321,23.338,23.3126,23.3126,12800.0
2014-07-10 12:50:00,27.46,27.48,27.45,27.48,13200.0,23.3126,23.3295,23.3041,23.3295,13200.0
2014-07-10 13:00:00,27.49,27.52,27.49,27.49,22000.0,23.338,23.3635,23.338,23.338,22000.0
2014-07-10 13:10:00,27.49,27.51,27.49,27.5,10800.0,23.338,23.355,23.338,23.3465,10800.0
2014-07-10 13:20:00,27.51,27.57,27.51,27.56,38000.0,23.355,23.4059,23.355,23.3975,38000.0
2014-07-10 13:30:00,27.56,27.6,27.56,27.6,127600.0,23.3975,23.4314,23.3975,23.4314,127600.0
2014-07-10 13:40:00,27.61,27.61,27.57,27.57,17200.0,23.4399,23.4399,23.4059,23.4059,17200.0
2014-07-10 13:50:00,27.57,27.57,27.55,27.56,17200.0,23.4059,23.4059,23.389,23.3975,17200.0
2014-07-10 14:00:00,27.56,27.58,27.56,27.57,22000.0,23.3975,23.4144,23.3975,23.4059,22000.0
2014-07-10 14:10:00,27.57,27.57,27.54,27.54,37600.0,23.4059,23.4059,23.3805,23.3805,37600.0
2014-07-10 14:20:00,27.54,27.57,27.54,27.57,51200.0,23.3805,23.4059,23.3805,23.4059,51200.0
2014-07-10 14:30:00,27.58,27.58,27.5,27.51,26400.0,23.4144,23.4144,23.3465,23.355,26400.0
2014-07-10 14:40:00,27.51,27.52,27.46,27.49,38400.0,23.355,23.3635,23.3126,23.338,38400.0
2014-07-10 14:50:00,27.49,27.51,27.46,27.46,22400.0,23.338,23.355,23.3126,23.3126,22400.0
2014-07-10 15:00:00,27.46,27.46,27.42,27.45,30400.0,23.3126,23.3126,23.2786,23.3041,30400.0
2014-07-10 15:10:00,27.45,27.47,27.44,27.47,22000.0,23.3041,23.321,23.2956,23.321,22000.0
2014-07-10 15:20:00,27.46,27.53,27.46,27.53,34400.0,23.3126,23.372,23.3126,23.372,34400.0
2014-07-10 15:30:00,27.52,27.53,27.5,27.52,26400.0,23.3635,23.372,23.3465,23.3635,26400.0
2014-07-10 15:40:00,27.52,27.53,27.47,27.48,51200.0,23.3635,23.372,23.321,23.3295,51200.0
2014-07-10 15:50:00,27.48,27.48,27.45,27.46,162800.0,23.3295,23.3295,23.3041,23.3126,162800.0
2014-07-11 09:30:00,27.43,27.47,27.35,27.36,69600.0,23.2871,23.321,23.2192,23.2277,69600.0
2014-07-11 09:40:00,27.36,27.36,27.29,27.31,20000.0,23.2277,23.2277,23.1682,23.1852,20000.0
2014-07-11 09:50:00,27.32,27.39,27.32,27.39,12400.0,23.1937,23.2531,23.1937,23.2531,12400.0
2014-07-11 10:00:00,27.35,27.38,27.33,27.37,11600.0,23.2192,23.2446,23.2022,23.2362,11600.0
2014-07-11 10:10:00,27.37,27.45,27.36,27.45,11200.0,23.2362,23.3041,23.2277,23.3041,11200.0
2014-07-11 10:20:00,27.45,27.45,27.4,27.4,12000.0,23.3041,23.3041,23.2616,23.2616,12000.0
2014-07-11 10:30:00,27.42,27.42,27.33,27.34,29600.0,23.2786,23.2786,23.2022,23.2107,29600.0
2014-07-11 10:40:00,27.33,27.36,27.33,27.35,8400.0,23.2022,23.2277,23.2022,23.2192,8400.0
2014-07-11 10:50:00,27.35,27.38,27.3,27.32,20000.0,23.2192,23.2446,23.1767,23.1937,20000.0
2014-07-11 11:00:00,27.31,27.35,27.29,27.35,36800.0,23.1852,23.2192,23.1682,23.2192,36800.0
2014-07-11 11:10:00,27.34,27.35,27.31,27.31,18400.0,23.2107,23.2192,23.1852,23.1852,18400.0
2014-07-11 11:20:00,27.29,27.3,27.26,27.3,26000.0,23.1682,23.1767,23.1428,23.1767,26000.0
2014-07-11 11:30:00,27.3,27.35,27.3,27.31,19600.0,23.1767,23.2192,23.1767,23.1852,19600.0
2014-07-11 11:40:00,27.31,27.32,27.27,27.27,19200.0,23.1852,23.1937,23.1513,23.1513,19200.0
2014-07-11 11:50:00,27.27,27.31,27.25,27.3,35200.0,23.1513,23.1852,23.1343,23.1767,35200.0
2014-07-11 12:00:00,27.3,27.3,27.28,27.3,21600.0,23.1767,23.1767,23.1597,23.1767,21600.0
2014-07-11 12:10:00,27.31,27.33,27.28,27.32,27200.0,23.1852,23.2022,23.1597,23.1937,27200.0
2014-07-11 12:20:00,27.32,27.32,27.3,27.31,4800.0,23.1937,23.1937,23.1767,23.1852,4800.0
2014-07-11 12:30:00,27.32,27.33,27.32,27.32,8400.0,23.1937,23.2022,23.1937,23.1937,8400.0
2014-07-11 12:40:00,27.33,27.33,27.31,27.31,5600.0,23.2022,23.2022,23.1852,23.1852,5600.0
2014-07-11 12:50:00,27.32,27.34,27.32,27.33,9200.0,23.1937,23.2107,23.1937,23.2022,9200.0
2014-07-11 13:00:00,27.34,27.36,27.34,27.35,17200.0,23.2107,23.2277,23.2107,23.2192,17200.0
2014-07-11 13:10:00,27.34,27.36,27.34,27.35,22400.0,23.2107,23.2277,23.2107,23.2192,22400.0
2014-07-11 13:20:00,27.36,27.38,27.35,27.37,14400.0,23.2277,23.2446,23.2192,23.2362,14400.0
2014-07-11 13:30:00,27.37,27.37,27.35,27.35,14800.0,23.2362,23.2362,23.2192,23.2192,14800.0
2014-07-11 13:40:00,27.34,27.37,27.34,27.36,14400.0,23.2107,23.2362,23.2107,23.2277,14400.0
2014-07-11 13:50:00,27.36,27.37,27.36,27.36,8000.0,23.2277,23.2362,23.2277,23.2277,8000.0
2014-07-11 14:00:00,27.36,27.37,27.36,27.37,10400.0,23.2277,23.2362,23.2277,23.2362,10400.0
2014-07-11 14:10:00,27.38,27.39,27.36,27.36,11600.0,23.2446,23.2531,23.2277,23.2277,11600.0
2014-07-11 14:20:00,27.4,27.4,27.39,27.39,4000.0,23.2616,23.2616,23.2531,23.2531,4000.0
2014-07-11 14:30:00,27.4,27.41,27.4,27.41,4800.0,23.2616,23.2701,23.2616,23.2701,4800.0
2014-07-11 14:40:00,27.42,27.43,27.41,27.41,9600.0,23.2786,23.2871,23.2701,23.2701,9600.0
2014-07-11 14:50:00,27.41,27.42,27.4,27.41,9200.0,23.2701,23.2786,23.2616,23.2701,9200.0
2014-07-11 15:00:00,27.4,27.41,27.39,27.41,20400.0,23.2616,23.2701,23.2531,23.2701,20400.0
2014-07-11 15:10:00,27.41,27.41,27.39,27.4,24400.0,23.2701,23.2701,23.2531,23.2616,24400.0
2014-07-11 15:20:00,27.41,27.43,27.41,27.42,39200.0,23.2701,23.2871,23.2701,23.2786,39200.0
2014-07-11 15:30:00,27.42,27.43,27.4,27.42,468800.0,23.2786,23.2871,23.2616,23.2786,468800.0
2014-07-11 15:40:00,27.42,27.42,27.35,27.36,547200.0,23.2786,23.2786,23.2192,23.2277,547200.0
2014-07-11 15:50:00,27.36,27.37,27.35,27.37,713600.0,23.2277,23.2362,23.2192,23.2362,713600.0
2014-07-14 09:30:00,27.68,27.7,27.54,27.57,108800.0,23.4993,23.5163,23.3805,23.4059,108800.0
2014-07-14 09:40:00,27.57,27.63,27.54,27.59,46400.0,23.4059,23.4569,23.3805,23.4229,46400.0
2014-07-14 09:50:00,27.6,27.61,27.52,27.54,58400.0,23.4314,23.4399,23.3635,23.3805,58400.0
2014-07-14 10:00:00,27.55,27.56,27.51,27.51,50400.0,23.389,23.3975,23.355,23.355,50400.0
2014-07-14 10:10:00,27.51,27.53,27.47,27.47,56800.0,23.355,23.372,23.321,23.321,56800.0
2014-07-14 10:20:00,27.47,27.5,27.46,27.47,14800.0,23.321,23.3465,23.3126,23.321,14800.0
2014-07-14 10:30:00,27.47,27.51,27.47,27.5,26400.0,23.321,23.355,23.321,23.3465,26400.0
2014-07-14 10:40:00,27.51,27.57,27.5,27.56,34400.0,23.355,23.4059,23.3465,23.3975,34400.0
2014-07-14 10:50:00,27.55,27.57,27.55,27.57,18000.0,23.389,23.4059,23.389,23.4059,18000.0
2014-07-14 11:00:00,27.58,27.59,27.57,27.59,20800.0,23.4144,23.4229,23.4059,23.4229,20800.0
2014-07-14 11:10:00,27.59,27.61,27.57,27.57,14400.0,23.4229,23.4399,23.4059,23.4059,14400.0
2014-07-14 11:20:00,27.57,27.59,27.57,27.58,4800.0,23.4059,23.4229,23.4059,23.4144,4800.0
2014-07-14 11:30:00,27.61,27.62,27.56,27.56,26400.0,23.4399,23.4484,23.3975,23.3975,26400.0
2014-07-14 11:40:00,27.55,27.58,27.55,27.58,7600.0,23.389,23.4144,23.389,23.4144,7600.0
2014-07-14 11:50:00,27.57,27.57,27.54,27.54,21200.0,23.4059,23.4059,23.3805,23.3805,21200.0
2014-07-14 12:00:00,27.54,27.55,27.53,27.54,18000.0,23.3805,23.389,23.372,23.3805,18000.0
2014-07-14 12:10:00,27.53,27.56,27.52,27.55,78400.0,23.372,23.3975,23.3635,23.389,78400.0
2014-07-14 12:20:00,27.55,27.56,27.54,27.54,26400.0,23.389,23.3975,23.3805,23.3805,26400.0
2014-07-14 12:30:00,27.55,27.55,27.52,27.52,13200.0,23.389,23.389,23.3635,23.3635,13200.0
2014-07-14 12:40:00,27.53,27.53,27.51,27.51,10400.0,23.372,23.372,23.355,23.355,10400.0
2014-07-14 12:50:00,27.5,27.51,27.45,27.47,27200.0,23.3465,23.355,23.3041,23.321,27200.0
2014-07-14 13:00:00,27.48,27.5,27.47,27.49,16400.0,23.3295,23.3465,23.321,23.338,16400.0
2014-07-14 13:10:00,27.49,27.5,27.49,27.49,6800.0,23.338,23.3465,23.338,23.338,6800.0
2014-07-14 13:20:00,27.5,27.53,27.5,27.53,19200.0,23.3465,23.372,23.3465,23.372,19200.0
2014-07-14 13:30:00,27.51,27.52,27.5,27.5,12400.0,23.355,23.3635,23.3465,23.3465,12400.0
2014-07-14 13:40:00,27.51,27.53,27.5,27.5,14000.0,23.355,23.372,23.3465,23.3465,14000.0
2014-07-14 13:50:00,27.5,27.51,27.49,27.49,6800.0,23.3465,23.355,23.338,23.338,6800.0
2014-07-14 14:00:00,27.5,27.52,27.5,27.5,87600.0,23.3465,23.3635,23.3465,23.3465,87600.0
2014-07-14 14:10:00,27.5,27.51,27.49,27.51,6800.0,23.3465,23.355,23.338,23.355,6800.0
2014-07-14 14:20:00,27.5,27.53,27.5,27.52,20000.0,23.3465,23.372,23.3465,23.3635,20000.0
2014-07-14 14:30:00,27.5,27.52,27.5,27.52,20000.0,23.3465,23.3635,23.3465,23.3635,20000.0
2014-07-14 14:40:00,27.52,27.52,27.5,27.51,18800.0,23.3635,23.3635,23.3465,23.355,18800.0
2014-07-14 14:50:00,27.51,27.52,27.5,27.52,18000.0,23.355,23.3635,23.3465,23.3635,18000.0
2014-07-14 15:00:00,27.52,27.53,27.51,27.51,7600.0,23.3635,23.372,23.355,23.355,7600.0
2014-07-14 15:10:00,27.51,27.52,27.49,27.49,16400.0,23.355,23.3635,23.338,23.338,16400.0
2014-07-14 15:20:00,27.5,27.5,27.48,27.49,16400.0,23.3465,23.3465,23.3295,23.338,16400.0
2014-07-14 15:30:00,27.49,27.52,27.49,27.52,35200.0,23.338,23.3635,23.338,23.3635,35200.0
2014-07-14 15:40:00,27.52,27.53,27.49,27.5,20800.0,23.3635,23.372,23.338,23.3465,20800.0
2014-07-14 15:50:00,27.5,27.52,27.49,27.52,51600.0,23.3465,23.3635,23.338,23.3635,51600.0
2014-07-15 09:30:00,27.49,27.54,27.49,27.53,77600.0,23.338,23.3805,23.338,23.372,77600.0
2014-07-15 09:40:00,27.53,27.57,27.52,27.53,46800.0,23.372,23.4059,23.3635,23.372,46800.0
2014-07-15 09:50:00,27.52,27.53,27.43,27.44,66400.0,23.3635,23.372,23.2871,23.2956,66400.0
2014-07-15 10:00:00,27.46,27.5,27.4,27.46,52400.0,23.3126,23.3465,23.2616,23.3126,52400.0
2014-07-15 10:10:00,27.47,27.47,27.3,27.35,75200.0,23.321,23.321,23.1767,23.2192,75200.0
2014-07-15 10:20:00,27.36,27.39,27.33,27.37,54000.0,23.2277,23.2531,23.2022,23.2362,54000.0
2014-07-15 10:30:00,27.35,27.36,27.28,27.28,42000.0,23.2192,23.2277,23.1597,23.1597,42000.0
2014-07-15 10:40:00,27.25,27.28,27.2,27.21,77200.0,23.1343,23.1597,23.0918,23.1003,77200.0
2014-07-15 10:50:00,27.19,27.29,27.18,27.28,34400.0,23.0833,23.1682,23.0748,23.1597,34400.0
2014-07-15 11:00:00,27.23,27.28,27.21,27.28,27200.0,23.1173,23.1597,23.1003,23.1597,27200.0
2014-07-15 11:10:00,27.29,27.34,27.29,27.34,29200.0,23.1682,23.2107,23.1682,23.2107,29200.0
2014-07-15 11:20:00,27.33,27.36,27.3,27.3,76400.0,23.2022,23.2277,23.1767,23.1767,76400.0
2014-07-15 11:30:00,27.3,27.3,27.24,27.27,46400.0,23.1767,23.1767,23.1258,23.1513,46400.0
2014-07-15 11:40:00,27.26,27.26,27.22,27.22,122000.0,23.1428,23.1428,23.1088,23.1088,122000.0
2014-07-15 11:50:00,27.23,27.25,27.15,27.16,136800.0,23.1173,23.1343,23.0494,23.0579,136800.0
2014-07-15 12:00:00,27.15,27.2,27.14,27.18,72800.0,23.0494,23.0918,23.0409,23.0748,72800.0
2014-07-15 12:10:00,27.18,27.23,27.17,27.22,26800.0,23.0748,23.1173,23.0664,23.1088,26800.0
2014-07-15 12:20:00,27.23,27.27,27.19,27.27,24800.0,23.1173,23.1513,23.0833,23.1513,24800.0
2014-07-15 12:30:00,27.27,27.32,27.26,27.32,27600.0,23.1513,23.1937,23.1428,23.1937,27600.0
2014-07-15 12:40:00,27.32,27.33,27.28,27.3,17200.0,23.1937,23.2022,23.1597,23.1767,17200.0
2014-07-15 12:50:00,27.3,27.3,27.24,27.24,14000.0,23.1767,23.1767,23.1258,23.1258,14000.0
2014-07-15 13:00:00,27.25,27.27,27.24,27.27,126400.0,23.1343,23.1513,23.1258,23.1513,126400.0
2014-07-15 13:10:00,27.26,27.36,27.25,27.35,108800.0,23.1428,23.2277,23.1343,23.2192,108800.0
2014-07-15 13:20:00,27.36,27.36,27.31,27.32,49600.0,23.2277,23.2277,23.1852,23.1937,49600.0
2014-07-15 13:30:00,27.33,27.35,27.32,27.32,9200.0,23.2022,23.2192,23.1937,23.1937,9200.0
2014-07-15 13:40:00,27.31,27.33,27.29,27.33,43600.0,23.1852,23.2022,23.1682,23.2022,43600.0
2014-07-15 13:50:00,27.33,27.34,27.29,27.3,23200.0,23.2022,23.2107,23.1682,23.1767,23200.0
2014-07-15 14:00:00,27.31,27.32,27.27,27.29,34000.0,23.1852,23.1937,23.1513,23.1682,34000.0
2014-07-15 14:10:00,27.3,27.33,27.3,27.33,92400.0,23.1767,23.2022,23.1767,23.2022,92400.0
2014-07-15 14:20:00,27.34,27.35,27.31,27.33,30000.0,23.2107,23.2192,23.1852,23.2022,30000.0
2014-07-15 14:30:00,27.33,27.33,27.29,27.29,42400.0,23.2022,23.2022,23.1682,23.1682,42400.0
2014-07-15 14:40:00,27.29,27.31,27.29,27.3,35200.0,23.1682,23.1852,23.1682,23.1767,35200.0
2014-07-15 14:50:00,27.3,27.31,27.29,27.31,27600.0,23.1767,23.1852,23.1682,23.1852,27600.0
2014-07-15 15:00:00,27.31,27.31,27.25,27.25,22000.0,23.1852,23.1852,23.1343,23.1343,22000.0
2014-07-15 15:10:00,27.24,27.29,27.24,27.26,25600.0,23.1258,23.1682,23.1258,23.1428,25600.0
2014-07-15 15:20:00,27.27,27.29,27.25,27.29,16000.0,23.1513,23.1682,23.1343,23.1682,16000.0
2014-07-15 15:30:00,27.28,27.28,27.26,27.28,22000.0,23.1597,23.1597,23.1428,23.1597,22000.0
2014-07-15 15:40:00,27.29,27.3,27.27,27.29,48800.0,23.1682,23.1767,23.1513,23.1682,48800.0
2014-07-15 15:50:00,27.28,27.3,27.27,27.28,92400.0,23.1597,23.1767,23.1513,23.1597,92400.0
2014-07-16 09:30:00,27.42,27.42,27.32,27.34,48000.0,23.2786,23.2786,23.1937,23.2107,48000.0
2014-07-16 09:40:00,27.35,27.36,27.27,27.28,63600.0,23.2192,23.2277,23.1513,23.1597,63600.0
2014-07-16 09:50:00,27.29,27.29,27.19,27.23,110800.0,23.1682,23.1682,23.0833,23.1173,110800.0
2014-07-16 10:00:00,27.24,27.32,27.23,27.32,76800.0,23.1258,23.1937,23.1173,23.1937,76800.0
2014-07-16 10:10:00,27.32,27.34,27.25,27.27,54800.0,23.1937,23.2107,23.1343,23.1513,54800.0
2014-07-16 10:20:00,27.25,27.3,27.2,27.22,19600.0,23.1343,23.1767,23.0918,23.1088,19600.0
2014-07-16 10:30:00,27.2,27.23,27.18,27.21,36800.0,23.0918,23.1173,23.0748,23.1003,36800.0
2014-07-16 10:40:00,27.21,27.23,27.15,27.15,55200.0,23.1003,23.1173,23.0494,23.0494,55200.0
2014-07-16 10:50:00,27.14,27.19,27.13,27.17,37600.0,23.0409,23.0833,23.0324,23.0664,37600.0
2014-07-16 11:00:00,27.18,27.27,27.18,27.27,21600.0,23.0748,23.1513,23.0748,23.1513,21600.0
2014-07-16 11:10:00,27.26,27.27,27.22,27.22,22400.0,23.1428,23.1513,23.1088,23.1088,22400.0
2014-07-16 11:20:00,27.21,27.21,27.2,27.21,12000.0,23.1003,23.1003,23.0918,23.1003,12000.0
2014-07-16 11:30:00,27.2,27.2,27.15,27.15,52400.0,23.0918,23.0918,23.0494,23.0494,52400.0
2014-07-16 11:40:00,27.15,27.19,27.15,27.18,23600.0,23.0494,23.0833,23.0494,23.0748,23600.0
2014-07-16 11:50:00,27.18,27.22,27.18,27.21,10000.0,23.0748,23.1088,23.0748,23.1003,10000.0
2014-07-16 12:00:00,27.21,27.25,27.21,27.25,17200.0,23.1003,23.1343,23.1003,23.1343,17200.0
2014-07-16 12:10:00,27.26,27.3,27.26,27.3,23600.0,23.1428,23.1767,23.1428,23.1767,23600.0
2014-07-16 12:20:00,27.29,27.3,27.28,27.29,22000.0,23.1682,23.1767,23.1597,23.1682,22000.0
2014-07-16 12:30:00,27.3,27.33,27.3,27.3,19600.0,23.1767,23.2022,23.1767,23.1767,19600.0
2014-07-16 12:40:00,27.3,27.32,27.29,27.3,81200.0,23.1767,23.1937,23.1682,23.1767,81200.0
2014-07-16 12:50:00,27.3,27.32,27.28,27.31,12800.0,23.1767,23.1937,23.1597,23.1852,12800.0
2014-07-16 13:00:00,27.33,27.34,27.29,27.29,8000.0,23.2022,23.2107,23.1682,23.1682,8000.0
2014-07-16 13:10:00,27.29,27.32,27.29,27.31,20400.0,23.1682,23.1937,23.1682,23.1852,20400.0
2014-07-16 13:20:00,27.31,27.31,27.29,27.3,4800.0,23.1852,23.1852,23.1682,23.1767,4800.0
2014-07-16 13:30:00,27.3,27.31,27.28,27.29,8800.0,23.1767,23.1852,23.1597,23.1682,8800.0
2014-07-16 13:40:00,27.28,27.3,27.28,27.3,12800.0,23.1597,23.1767,23.1597,23.1767,12800.0
2014-07-16 13:50:00,27.3,27.32,27.3,27.32,42000.0,23.1767,23.1937,23.1767,23.1937,42000.0
2014-07-16 14:00:00,27.33,27.36,27.33,27.35,21600.0,23.2022,23.2277,23.2022,23.2192,21600.0
2014-07-16 14:10:00,27.35,27.36,27.34,27.34,12000.0,23.2192,23.2277,23.2107,23.2107,12000.0
2014-07-16 14:20:00,27.33,27.34,27.29,27.29,22000.0,23.2022,23.2107,23.1682,23.1682,22000.0
2014-07-16 14:30:00,27.3,27.31,27.25,27.25,18000.0,23.1767,23.1852,23.1343,23.1343,18000.0
2014-07-16 14:40:00,27.24,27.27,27.23,27.26,17200.0,23.1258,23.1513,23.1173,23.1428,17200.0
2014-07-16 14:50:00,27.26,27.26,27.22,27.24,20400.0,23.1428,23.1428,23.1088,23.1258,20400.0
2014-07-16 15:00:00,27.23,27.25,27.23,27.24,32000.0,23.1173,23.1343,23.1173,23.1258,32000.0
2014-07-16 15:10:00,27.24,27.26,27.24,27.25,54800.0,23.1258,23.1428,23.1258,23.1343,54800.0
2014-07-16 15:20:00,27.25,27.28,27.25,27.28,41200.0,23.1343,23.1597,23.1343,23.1597,41200.0
2014-07-16 15:30:00,27.27,27.27,27.22,27.23,69200.0,23.1513,23.1513,23.1088,23.1173,69200.0
2014-07-16 15:40:00,27.23,27.24,27.22,27.24,83600.0,23.1173,23.1258,23.1088,23.1258,83600.0
2014-07-16 15:50:00,27.24,27.26,27.21,27.22,74800.0,23.1258,23.1428,23.1003,23.1088,74800.0
2014-07-17 09:30:00,27.05,27.18,27.04,27.18,123200.0,22.9645,23.0748,22.956,23.0748,123200.0
2014-07-17 09:40:00,27.18,27.18,27.12,27.13,52000.0,23.0748,23.0748,23.0239,23.0324,52000.0
2014-07-17 09:50:00,27.13,27.21,27.12,27.15,46000.0,23.0324,23.1003,23.0239,23.0494,46000.0
2014-07-17 10:00:00,27.17,27.19,27.13,27.14,37600.0,23.0664,23.0833,23.0324,23.0409,37600.0
2014-07-17 10:10:00,27.11,27.14,27.1,27.13,62800.0,23.0154,23.0409,23.0069,23.0324,62800.0
2014-07-17 10:20:00,27.13,27.21,27.13,27.19,19600.0,23.0324,23.1003,23.0324,23.0833,19600.0
2014-07-17 10:30:00,27.22,27.22,27.13,27.13,34000.0,23.1088,23.1088,23.0324,23.0324,34000.0
2014-07-17 10:40:00,27.13,27.15,27.11,27.11,38800.0,23.0324,23.0494,23.0154,23.0154,38800.0
2014-07-17 10:50:00,27.11,27.15,27.11,27.13,11200.0,23.0154,23.0494,23.0154,23.0324,11200.0
2014-07-17 11:00:00,27.12,27.13,27.07,27.08,25600.0,23.0239,23.0324,22.9815,22.99,25600.0
2014-07-17 11:10:00,27.08,27.09,27.02,27.08,48000.0,22.99,22.9984,22.939,22.99,48000.0
2014-07-17 11:20:00,27.08,27.08,27.02,27.02,119200.0,22.99,22.99,22.939,22.939,119200.0
2014-07-17 11:30:00,27.01,27.09,26.97,27.04,64000.0,22.9305,22.9984,22.8966,22.956,64000.0
2014-07-17 11:40:00,27.07,27.08,27.02,27.08,9200.0,22.9815,22.99,22.939,22.99,9200.0
2014-07-17 11:50:00,27.06,27.07,26.98,27.0,17200.0,22.973,22.9815,22.9051,22.922,17200.0
2014-07-17 12:00:00,26.99,27.02,26.96,27.02,18800.0,22.9135,22.939,22.8881,22.939,18800.0
2014-07-17 12:10:00,27.02,27.06,27.02,27.03,12800.0,22.939,22.973,22.939,22.9475,12800.0
2014-07-17 12:20:00,27.03,27.05,27.01,27.05,14800.0,22.9475,22.9645,22.9305,22.9645,14800.0
2014-07-17 12:30:00,27.05,27.08,27.02,27.07,10000.0,22.9645,22.99,22.939,22.9815,10000.0
2014-07-17 12:40:00,27.07,27.07,27.03,27.06,14800.0,22.9815,22.9815,22.9475,22.973,14800.0
2014-07-17 12:50:00,27.06,27.06,27.03,27.06,408000.0,22.973,22.973,22.9475,22.973,408000.0
2014-07-17 13:00:00,27.06,27.08,27.05,27.08,23200.0,22.973,22.99,22.9645,22.99,23200.0
2014-07-17 13:10:00,27.1,27.13,27.1,27.12,31600.0,23.0069,23.0324,23.0069,23.0239,31600.0
2014-07-17 13:20:00,27.11,27.12,27.08,27.09,12000.0,23.0154,23.0239,22.99,22.9984,12000.0
2014-07-17 13:30:00,27.1,27.11,27.05,27.05,25600.0,23.0069,23.0154,22.9645,22.9645,25600.0
2014-07-17 13:40:00,27.04,27.05,27.02,27.04,18000.0,22.956,22.9645,22.939,22.956,18000.0
2014-07-17 13:50:00,27.05,27.05,27.02,27.03,20400.0,22.9645,22.9645,22.939,22.9475,20400.0
2014-07-17 14:00:00,27.04,27.04,26.98,26.98,16800.0,22.956,22.956,22.9051,22.9051,16800.0
2014-07-17 14:10:00,26.99,27.02,26.99,26.99,16000.0,22.9135,22.939,22.9135,22.9135,16000.0
2014-07-17 14:20:00,27.0,27.01,26.98,27.0,25600.0,22.922,22.9305,22.9051,22.922,25600.0
2014-07-17 14:30:00,27.02,27.03,27.01,27.03,25600.0,22.939,22.9475,22.9305,22.9475,25600.0
2014-07-17 14:40:00,27.03,27.03,27.0,27.01,31600.0,22.9475,22.9475,22.922,22.9305,31600.0
2014-07-17 14:50:00,27.02,27.02,27.0,27.0,37600.0,22.939,22.939,22.922,22.922,37600.0
2014-07-17 15:00:00,27.0,27.0,26.96,26.96,45200.0,22.922,22.922,22.8881,22.8881,45200.0
2014-07-17 15:10:00,26.97,26.98,26.9,26.9,92800.0,22.8966,22.9051,22.8371,22.8371,92800.0
2014-07-17 15:20:00,26.9,26.92,26.86,26.86,24400.0,22.8371,22.8541,22.8032,22.8032,24400.0
2014-07-17 15:30:00,26.87,26.89,26.84,26.86,117200.0,22.8117,22.8286,22.7862,22.8032,117200.0
2014-07-17 15:40:00,26.86,26.88,26.81,26.88,139200.0,22.8032,22.8202,22.7607,22.8202,139200.0
2014-07-17 15:50:00,26.88,26.9,26.85,26.86,431600.0,22.8202,22.8371,22.7947,22.8032,431600.0
2014-07-18 09:30:00,26.9,26.99,26.85,26.97,121200.0,22.8371,22.9135,22.7947,22.8966,121200.0
2014-07-18 09:40:00,26.96,26.96,26.91,26.91,74800.0,22.8881,22.8881,22.8456,22.8456,74800.0
2014-07-18 09:50:00,26.93,27.02,26.93,27.02,24000.0,22.8626,22.939,22.8626,22.939,24000.0
2014-07-18 10:00:00,27.0,27.04,26.99,27.01,16000.0,22.922,22.956,22.9135,22.9305,16000.0
2014-07-18 10:10:00,27.05,27.06,26.99,27.02,52000.0,22.9645,22.973,22.9135,22.939,52000.0
2014-07-18 10:20:00,27.05,27.08,27.02,27.08,27200.0,22.9645,22.99,22.939,22.99,27200.0
2014-07-18 10:30:00,27.1,27.1,27.08,27.08,20800.0,23.0069,23.0069,22.99,22.99,20800.0
2014-07-18 10:40:00,27.07,27.09,27.03,27.08,36400.0,22.9815,22.9984,22.9475,22.99,36400.0
2014-07-18 10:50:00,27.07,27.17,27.07,27.16,26400.0,22.9815,23.0664,22.9815,23.0579,26400.0
2014-07-18 11:00:00,27.17,27.17,27.13,27.13,10800.0,23.0664,23.0664,23.0324,23.0324,10800.0
2014-07-18 11:10:00,27.12,27.16,27.12,27.16,7200.0,23.0239,23.0579,23.0239,23.0579,7200.0
2014-07-18 11:20:00,27.14,27.17,27.13,27.14,15600.0,23.0409,23.0664,23.0324,23.0409,15600.0
2014-07-18 11:30:00,27.14,27.19,27.14,27.18,15200.0,23.0409,23.0833,23.0409,23.0748,15200.0
2014-07-18 11:40:00,27.18,27.18,27.16,27.18,20800.0,23.0748,23.0748,23.0579,23.0748,20800.0
2014-07-18 11:50:00,27.19,27.2,27.16,27.17,10800.0,23.0833,23.0918,23.0579,23.0664,10800.0
2014-07-18 12:00:00,27.17,27.19,27.17,27.18,16400.0,23.0664,23.0833,23.0664,23.0748,16400.0
2014-07-18 12:10:00,27.18,27.24,27.18,27.24,48800.0,23.0748,23.1258,23.0748,23.1258,48800.0
2014-07-18 12:20:00,27.24,27.3,27.24,27.29,36000.0,23.1258,23.1767,23.1258,23.1682,36000.0
2014-07-18 12:30:00,27.29,27.29,27.25,27.26,8800.0,23.1682,23.1682,23.1343,23.1428,8800.0
2014-07-18 12:40:00,27.26,27.27,27.24,27.25,22000.0,23.1428,23.1513,23.1258,23.1343,22000.0
2014-07-18 12:50:00,27.24,27.25,27.24,27.25,6400.0,23.1258,23.1343,23.1258,23.1343,6400.0
2014-07-18 13:00:00,27.24,27.24,27.2,27.2,21200.0,23.1258,23.1258,23.0918,23.0918,21200.0
2014-07-18 13:10:00,27.19,27.2,27.17,27.19,13200.0,23.0833,23.0918,23.0664,23.0833,13200.0
2014-07-18 13:20:00,27.19,27.2,27.17,27.17,11600.0,23.0833,23.0918,23.0664,23.0664,11600.0
2014-07-18 13:30:00,27.17,27.19,27.16,27.18,17200.0,23.0664,23.0833,23.0579,23.0748,17200.0
2014-07-18 13:40:00,27.18,27.2,27.17,27.17,16400.0,23.0748,23.0918,23.0664,23.0664,16400.0
2014-07-18 13:50:00,27.17,27.21,27.16,27.19,12800.0,23.0664,23.1003,23.0579,23.0833,12800.0
2014-07-18 14:00:00,27.2,27.2,27.17,27.19,23200.0,23.0918,23.0918,23.0664,23.0833,23200.0
2014-07-18 14:10:00,27.19,27.23,27.19,27.21,20400.0,23.0833,23.1173,23.0833,23.1003,20400.0
2014-07-18 14:20:00,27.22,27.25,27.2,27.25,32000.0,23.1088,23.1343,23.0918,23.1343,32000.0
2014-07-18 14:30:00,27.24,27.25,27.23,27.24,33200.0,23.1258,23.1343,23.1173,23.1258,33200.0
2014-07-18 14:40:00,27.23,27.24,27.22,27.23,47200.0,23.1173,23.1258,23.1088,23.1173,47200.0
2014-07-18 14:50:00,27.23,27.24,27.21,27.22,38800.0,23.1173,23.1258,23.1003,23.1088,38800.0
2014-07-18 15:00:00,27.21,27.25,27.2,27.24,20000.0,23.1003,23.1343,23.0918,23.1258,20000.0
2014-07-18 15:10:00,27.24,27.28,27.23,27.27,91200.0,23.1258,23.1597,23.1173,23.1513,91200.0
2014-07-18 15:20:00,27.28,27.28,27.23,27.24,24400.0,23.1597,23.1597,23.1173,23.1258,24400.0
2014-07-18 15:30:00,27.24,27.25,27.22,27.22,45600.0,23.1258,23.1343,23.1088,23.1088,45600.0
2014-07-18 15:40:00,27.23,27.23,27.2,27.23,42400.0,23.1173,23.1173,23.0918,23.1173,42400.0
2014-07-18 15:50:00,27.23,27.26,27.23,27.24,53600.0,23.1173,23.1428,23.1173,23.1258,53600.0
2014-07-21 09:30:00,27.08,27.11,26.99,27.04,155200.0,22.99,23.0154,22.9135,22.956,155200.0
2014-07-21 09:40:00,27.02,27.13,27.0,27.11,30000.0,22.939,23.0324,22.922,23.0154,30000.0
2014-07-21 09:50:00,27.1,27.17,27.1,27.11,21200.0,23.0069,23.0664,23.0069,23.0154,21200.0
2014-07-21 10:00:00,27.1,27.11,27.07,27.07,21200.0,23.0069,23.0154,22.9815,22.9815,21200.0
2014-07-21 10:10:00,27.07,27.11,27.04,27.04,44400.0,22.9815,23.0154,22.956,22.956,44400.0
2014-07-21 10:20:00,27.03,27.07,27.03,27.07,20400.0,22.9475,22.9815,22.9475,22.9815,20400.0
2014-07-21 10:30:00,27.06,27.06,26.99,26.99,64400.0,22.973,22.973,22.9135,22.9135,64400.0
2014-07-21 10:40:00,26.99,27.0,26.96,27.0,54000.0,22.9135,22.922,22.8881,22.922,54000.0
2014-07-21 10:50:00,27.0,27.01,26.98,26.98,36400.0,22.922,22.9305,22.9051,22.9051,36400.0
2014-07-21 11:00:00,26.97,27.04,26.96,27.02,77600.0,22.8966,22.956,22.8881,22.939,77600.0
2014-07-21 11:10:00,27.01,27.03,26.98,27.03,34800.0,22.9305,22.9475,22.9051,22.9475,34800.0
2014-07-21 11:20:00,27.03,27.08,27.03,27.07,70000.0,22.9475,22.99,22.9475,22.9815,70000.0
2014-07-21 11:30:00,27.06,27.06,27.04,27.06,62800.0,22.973,22.973,22.956,22.973,62800.0
2014-07-21 11:40:00,27.06,27.08,26.98,27.0,58800.0,22.973,22.99,22.9051,22.922,58800.0
2014-07-21 11:50:00,27.01,27.05,26.99,27.04,25200.0,22.9305,22.9645,22.9135,22.956,25200.0
2014-07-21 12:00:00,27.05,27.06,27.0,27.0,24400.0,22.9645,22.973,22.922,22.922,24400.0
2014-07-21 12:10:00,27.0,27.05,27.0,27.04,16400.0,22.922,22.9645,22.922,22.956,16400.0
2014-07-21 12:20:00,27.03,27.03,27.01,27.02,9200.0,22.9475,22.9475,22.9305,22.939,9200.0
2014-07-21 12:30:00,27.02,27.04,27.02,27.03,18000.0,22.939,22.956,22.939,22.9475,18000.0
2014-07-21 12:40:00,27.03,27.03,27.0,27.02,12800.0,22.9475,22.9475,22.922,22.939,12800.0
2014-07-21 12:50:00,27.01,27.01,26.99,27.0,11200.0,22.9305,22.9305,22.9135,22.922,11200.0
2014-07-21 13:00:00,27.0,27.03,27.0,27.03,12000.0,22.922,22.9475,22.922,22.9475,12000.0
2014-07-21 13:10:00,27.03,27.06,27.02,27.06,16000.0,22.9475,22.973,22.939,22.973,16000.0
2014-07-21 13:20:00,27.05,27.12,27.05,27.12,17200.0,22.9645,23.0239,22.9645,23.0239,17200.0
2014-07-21 13:30:00,27.11,27.11,27.1,27.11,12800.0,23.0154,23.0154,23.0069,23.0154,12800.0
2014-07-21 13:40:00,27.12,27.15,27.12,27.14,72800.0,23.0239,23.0494,23.0239,23.0409,72800.0
2014-07-21 13:50:00,27.14,27.14,27.12,27.13,36800.0,23.0409,23.0409,23.0239,23.0324,36800.0
2014-07-21 14:00:00,27.14,27.15,27.13,27.15,24800.0,23.0409,23.0494,23.0324,23.0494,24800.0
2014-07-21 14:10:00,27.14,27.16,27.11,27.12,20000.0,23.0409,23.0579,23.0154,23.0239,20000.0
2014-07-21 14:20:00,27.12,27.13,27.1,27.1,23200.0,23.0239,23.0324,23.0069,23.0069,23200.0
2014-07-21 14:30:00,27.1,27.11,27.08,27.11,44000.0,23.0069,23.0154,22.99,23.0154,44000.0
2014-07-21 14:40:00,27.1,27.12,27.09,27.1,30000.0,23.0069,23.0239,22.9984,23.0069,30000.0
2014-07-21 14:50:00,27.1,27.13,27.1,27.12,17200.0,23.0069,23.0324,23.0069,23.0239,17200.0
2014-07-21 15:00:00,27.12,27.13,27.11,27.11,26000.0,23.0239,23.0324,23.0154,23.0154,26000.0
2014-07-21 15:10:00,27.11,27.13,27.11,27.11,13600.0,23.0154,23.0324,23.0154,23.0154,13600.0
2014-07-21 15:20:00,27.11,27.14,27.1,27.14,11600.0,23.0154,23.0409,23.0069,23.0409,11600.0
2014-07-21 15:30:00,27.14,27.15,27.14,27.14,26800.0,23.0409,23.0494,23.0409,23.0409,26800.0
2014-07-21 15:40:00,27.14,27.16,27.14,27.14,14400.0,23.0409,23.0579,23.0409,23.0409,14400.0
2014-07-21 15:50:00,27.15,27.15,27.11,27.12,137600.0,23.0494,23.0494,23.0154,23.0239,137600.0
2014-07-22 09:30:00,27.27,27.33,27.23,27.33,84800.0,23.1513,23.2022,23.1173,23.2022,84800.0
2014-07-22 09:40:00,27.32,27.35,27.27,27.33,36800.0,23.1937,23.2192,23.1513,23.2022,36800.0
2014-07-22 09:50:00,27.34,27.38,27.34,27.35,30800.0,23.2107,23.2446,23.2107,23.2192,30800.0
2014-07-22 10:00:00,27.37,27.42,27.36,27.41,31200.0,23.2362,23.2786,23.2277,23.2701,31200.0
2014-07-22 10:10:00,27.42,27.43,27.4,27.41,20800.0,23.2786,23.2871,23.2616,23.2701,20800.0
2014-07-22 10:20:00,27.4,27.44,27.39,27.43,32400.0,23.2616,23.2956,23.2531,23.2871,32400.0
2014-07-22 10:30:00,27.43,27.44,27.39,27.39,16400.0,23.2871,23.2956,23.2531,23.2531,16400.0
2014-07-22 10:40:00,27.39,27.42,27.39,27.42,27200.0,23.2531,23.2786,23.2531,23.2786,27200.0
2014-07-22 10:50:00,27.42,27.43,27.41,27.42,43200.0,23.2786,23.2871,23.2701,23.2786,43200.0
2014-07-22 11:00:00,27.45,27.47,27.43,27.46,17200.0,23.3041,23.321,23.2871,23.3126,17200.0
2014-07-22 11:10:00,27.46,27.46,27.43,27.44,34000.0,23.3126,23.3126,23.2871,23.2956,34000.0
2014-07-22 11:20:00,27.45,27.45,27.41,27.42,28400.0,23.3041,23.3041,23.2701,23.2786,28400.0
2014-07-22 11:30:00,27.41,27.43,27.41,27.41,14000.0,23.2701,23.2871,23.2701,23.2701,14000.0
2014-07-22 11:40:00,27.41,27.46,27.41,27.45,22800.0,23.2701,23.3126,23.2701,23.3041,22800.0
2014-07-22 11:50:00,27.45,27.46,27.45,27.45,10400.0,23.3041,23.3126,23.3041,23.3041,10400.0
2014-07-22 12:00:00,27.45,27.46,27.45,27.45,9200.0,23.3041,23.3126,23.3041,23.3041,9200.0
2014-07-22 12:10:00,27.45,27.45,27.44,27.44,10000.0,23.3041,23.3041,23.2956,23.2956,10000.0
2014-07-22 12:20:00,27.45,27.45,27.43,27.45,13200.0,23.3041,23.3041,23.2871,23.3041,13200.0
2014-07-22 12:30:00,27.45,27.45,27.44,27.44,16800.0,23.3041,23.3041,23.2956,23.2956,16800.0
2014-07-22 12:40:00,27.44,27.44,27.42,27.43,13200.0,23.2956,23.2956,23.2786,23.2871,13200.0
2014-07-22 12:50:00,27.42,27.43,27.41,27.41,25600.0,23.2786,23.2871,23.2701,23.2701,25600.0
2014-07-22 13:00:00,27.41,27.42,27.41,27.42,7200.0,23.2701,23.2786,23.2701,23.2786,7200.0
2014-07-22 13:10:00,27.41,27.44,27.41,27.44,16000.0,23.2701,23.2956,23.2701,23.2956,16000.0
2014-07-22 13:20:00,27.43,27.44,27.42,27.42,16400.0,23.2871,23.2956,23.2786,23.2786,16400.0
2014-07-22 13:30:00,27.42,27.42,27.4,27.41,7200.0,23.2786,23.2786,23.2616,23.2701,7200.0
2014-07-22 13:40:00,27.4,27.4,27.39,27.39,9600.0,23.2616,23.2616,23.2531,23.2531,9600.0
2014-07-22 13:50:00,27.41,27.42,27.4,27.41,20800.0,23.2701,23.2786,23.2616,23.2701,20800.0
2014-07-22 14:00:00,27.41,27.43,27.4,27.43,82000.0,23.2701,23.2871,23.2616,23.2871,82000.0
2014-07-22 14:10:00,27.42,27.42,27.41,27.42,25200.0,23.2786,23.2786,23.2701,23.2786,25200.0
2014-07-22 14:20:00,27.41,27.41,27.39,27.39,16400.0,23.2701,23.2701,23.2531,23.2531,16400.0
2014-07-22 14:30:00,27.39,27.4,27.38,27.38,15600.0,23.2531,23.2616,23.2446,23.2446,15600.0
2014-07-22 14:40:00,27.38,27.38,27.29,27.31,58000.0,23.2446,23.2446,23.1682,23.1852,58000.0
2014-07-22 14:50:00,27.3,27.33,27.29,27.33,26000.0,23.1767,23.2022,23.1682,23.2022,26000.0
2014-07-22 15:00:00,27.33,27.35,27.33,27.33,26000.0,23.2022,23.2192,23.2022,23.2022,26000.0
2014-07-22 15:10:00,27.33,27.34,27.32,27.34,20000.0,23.2022,23.2107,23.1937,23.2107,20000.0
2014-07-22 15:20:00,27.33,27.35,27.33,27.35,5600.0,23.2022,23.2192,23.2022,23.2192,5600.0
2014-07-22 15:30:00,27.35,27.37,27.35,27.35,24000.0,23.2192,23.2362,23.2192,23.2192,24000.0
2014-07-22 15:40:00,27.35,27.36,27.34,27.35,276000.0,23.2192,23.2277,23.2107,23.2192,276000.0
2014-07-22 15:50:00,27.35,27.36,27.34,27.35,311600.0,23.2192,23.2277,23.2107,23.2192,311600.0
2014-07-23 09:30:00,27.37,27.4,27.29,27.3,76400.0,23.2362,23.2616,23.1682,23.1767,76400.0
2014-07-23 09:40:00,27.3,27.32,27.24,27.3,29600.0,23.1767,23.1937,23.1258,23.1767,29600.0
2014-07-23 09:50:00,27.3,27.35,27.29,27.29,20000.0,23.1767,23.2192,23.1682,23.1682,20000.0
2014-07-23 10:00:00,27.29,27.31,27.25,27.31,22000.0,23.1682,23.1852,23.1343,23.1852,22000.0
2014-07-23 10:10:00,27.31,27.36,27.31,27.35,12800.0,23.1852,23.2277,23.1852,23.2192,12800.0
2014-07-23 10:20:00,27.35,27.37,27.33,27.36,20400.0,23.2192,23.2362,23.2022,23.2277,20400.0
2014-07-23 10:30:00,27.38,27.42,27.37,27.42,40000.0,23.2446,23.2786,23.2362,23.2786,40000.0
2014-07-23 10:40:00,27.43,27.44,27.41,27.41,17600.0,23.2871,23.2956,23.2701,23.2701,17600.0
2014-07-23 10:50:00,27.41,27.42,27.39,27.4,19600.0,23.2701,23.2786,23.2531,23.2616,19600.0
2014-07-23 11:00:00,27.4,27.42,27.39,27.42,15200.0,23.2616,23.2786,23.2531,23.2786,15200.0
2014-07-23 11:10:00,27.41,27.42,27.39,27.4,55200.0,23.2701,23.2786,23.2531,23.2616,55200.0
2014-07-23 11:20:00,27.39,27.39,27.37,27.38,64000.0,23.2531,23.2531,23.2362,23.2446,64000.0
2014-07-23 11:30:00,27.39,27.41,27.39,27.4,24800.0,23.2531,23.2701,23.2531,23.2616,24800.0
2014-07-23 11:40:00,27.41,27.42,27.4,27.42,21600.0,23.2701,23.2786,23.2616,23.2786,21600.0
2014-07-23 11:50:00,27.42,27.44,27.41,27.43,29600.0,23.2786,23.2956,23.2701,23.2871,29600.0
2014-07-23 12:00:00,27.43,27.43,27.39,27.41,13600.0,23.2871,23.2871,23.2531,23.2701,13600.0
2014-07-23 12:10:00,27.4,27.41,27.39,27.39,22000.0,23.2616,23.2701,23.2531,23.2531,22000.0
2014-07-23 12:20:00,27.39,27.4,27.35,27.36,16800.0,23.2531,23.2616,23.2192,23.2277,16800.0
2014-07-23 12:30:00,27.35,27.35,27.27,27.27,18800.0,23.2192,23.2192,23.1513,23.1513,18800.0
2014-07-23 12:40:00,27.28,27.3,27.28,27.29,5200.0,23.1597,23.1767,23.1597,23.1682,5200.0
2014-07-23 12:50:00,27.28,27.3,27.27,27.3,7200.0,23.1597,23.1767,23.1513,23.1767,7200.0
2014-07-23 13:00:00,27.29,27.31,27.29,27.3,7200.0,23.1682,23.1852,23.1682,23.1767,7200.0
2014-07-23 13:10:00,27.31,27.32,27.3,27.32,18800.0,23.1852,23.1937,23.1767,23.1937,18800.0
2014-07-23 13:20:00,27.32,27.32,27.3,27.3,55200.0,23.1937,23.1937,23.1767,23.1767,55200.0
2014-07-23 13:30:00,27.3,27.32,27.3,27.32,36000.0,23.1767,23.1937,23.1767,23.1937,36000.0
2014-07-23 13:40:00,27.32,27.34,27.32,27.34,18400.0,23.1937,23.2107,23.1937,23.2107,18400.0
2014-07-23 13:50:00,27.34,27.34,27.33,27.33,7600.0,23.2107,23.2107,23.2022,23.2022,7600.0
2014-07-23 14:00:00,27.34,27.34,27.31,27.33,13600.0,23.2107,23.2107,23.1852,23.2022,13600.0
2014-07-23 14:10:00,27.32,27.34,27.31,27.31,19600.0,23.1937,23.2107,23.1852,23.1852,19600.0
2014-07-23 14:20:00,27.31,27.32,27.31,27.31,7200.0,23.1852,23.1937,23.1852,23.1852,7200.0
2014-07-23 14:30:00,27.31,27.31,27.3,27.31,33600.0,23.1852,23.1852,23.1767,23.1852,33600.0
2014-07-23 14:40:00,27.32,27.32,27.31,27.31,34400.0,23.1937,23.1937,23.1852,23.1852,34400.0
2014-07-23 14:50:00,27.3,27.3,27.29,27.3,13200.0,23.1767,23.1767,23.1682,23.1767,13200.0
2014-07-23 15:00:00,27.31,27.31,27.29,27.3,33200.0,23.1852,23.1852,23.1682,23.1767,33200.0
2014-07-23 15:10:00,27.3,27.32,27.29,27.31,42000.0,23.1767,23.1937,23.1682,23.1852,42000.0
2014-07-23 15:20:00,27.32,27.33,27.31,27.32,25200.0,23.1937,23.2022,23.1852,23.1937,25200.0
2014-07-23 15:30:00,27.32,27.33,27.31,27.32,32800.0,23.1937,23.2022,23.1852,23.1937,32800.0
2014-07-23 15:40:00,27.33,27.33,27.32,27.32,19600.0,23.2022,23.2022,23.1937,23.1937,19600.0
2014-07-23 15:50:00,27.32,27.34,27.31,27.33,302000.0,23.1937,23.2107,23.1852,23.2022,302000.0
2014-07-24 09:30:00,27.34,27.44,27.34,27.43,102800.0,23.2107,23.2956,23.2107,23.2871,102800.0
2014-07-24 09:40:00,27.45,27.54,27.42,27.54,30800.0,23.3041,23.3805,23.2786,23.3805,30800.0
2014-07-24 09:50:00,27.53,27.53,27.44,27.45,102400.0,23.372,23.372,23.2956,23.3041,102400.0
2014-07-24 10:00:00,27.44,27.44,27.37,27.43,20000.0,23.2956,23.2956,23.2362,23.2871,20000.0
2014-07-24 10:10:00,27.41,27.43,27.37,27.41,37200.0,23.2701,23.2871,23.2362,23.2701,37200.0
2014-07-24 10:20:00,27.4,27.42,27.37,27.42,46000.0,23.2616,23.2786,23.2362,23.2786,46000.0
2014-07-24 10:30:00,27.41,27.43,27.39,27.4,27600.0,23.2701,23.2871,23.2531,23.2616,27600.0
2014-07-24 10:40:00,27.39,27.41,27.38,27.4,8800.0,23.2531,23.2701,23.2446,23.2616,8800.0
2014-07-24 10:50:00,27.39,27.41,27.39,27.41,38800.0,23.2531,23.2701,23.2531,23.2701,38800.0
2014-07-24 11:00:00,27.41,27.43,27.4,27.43,108400.0,23.2701,23.2871,23.2616,23.2871,108400.0
2014-07-24 11:10:00,27.43,27.48,27.43,27.45,24400.0,23.2871,23.3295,23.2871,23.3041,24400.0
2014-07-24 11:20:00,27.45,27.48,27.45,27.48,14000.0,23.3041,23.3295,23.3041,23.3295,14000.0
2014-07-24 11:30:00,27.47,27.49,27.44,27.44,41200.0,23.321,23.338,23.2956,23.2956,41200.0
2014-07-24 11:40:00,27.44,27.47,27.44,27.47,18400.0,23.2956,23.321,23.2956,23.321,18400.0
2014-07-24 11:50:00,27.47,27.48,27.46,27.46,18800.0,23.321,23.3295,23.3126,23.3126,18800.0
2014-07-24 12:00:00,27.45,27.47,27.45,27.47,40800.0,23.3041,23.321,23.3041,23.321,40800.0
2014-07-24 12:10:00,27.46,27.46,27.43,27.43,67600.0,23.3126,23.3126,23.2871,23.2871,67600.0
2014-07-24 12:20:00,27.43,27.44,27.41,27.44,19200.0,23.2871,23.2956,23.2701,23.2956,19200.0
2014-07-24 12:30:00,27.43,27.43,27.41,27.42,34400.0,23.2871,23.2871,23.2701,23.2786,34400.0
2014-07-24 12:40:00,27.42,27.42,27.4,27.41,20000.0,23.2786,23.2786,23.2616,23.2701,20000.0
2014-07-24 12:50:00,27.4,27.41,27.4,27.4,6000.0,23.2616,23.2701,23.2616,23.2616,6000.0
2014-07-24 13:00:00,27.38,27.38,27.24,27.24,46000.0,23.2446,23.2446,23.1258,23.1258,46000.0
2014-07-24 13:10:00,27.24,27.27,27.24,27.27,19200.0,23.1258,23.1513,23.1258,23.1513,19200.0
2014-07-24 13:20:00,27.27,27.29,27.25,27.28,14000.0,23.1513,23.1682,23.1343,23.1597,14000.0
2014-07-24 13:30:00,27.29,27.3,27.26,27.27,9200.0,23.1682,23.1767,23.1428,23.1513,9200.0
2014-07-24 13:40:00,27.27,27.28,27.26,27.27,39600.0,23.1513,23.1597,23.1428,23.1513,39600.0
2014-07-24 13:50:00,27.27,27.33,27.27,27.33,15600.0,23.1513,23.2022,23.1513,23.2022,15600.0
2014-07-24 14:00:00,27.33,27.33,27.3,27.3,121600.0,23.2022,23.2022,23.1767,23.1767,121600.0
2014-07-24 14:10:00,27.31,27.32,27.3,27.32,10000.0,23.1852,23.1937,23.1767,23.1937,10000.0
2014-07-24 14:20:00,27.32,27.32,27.31,27.32,59200.0,23.1937,23.1937,23.1852,23.1937,59200.0
2014-07-24 14:30:00,27.32,27.32,27.28,27.28,39600.0,23.1937,23.1937,23.1597,23.1597,39600.0
2014-07-24 14:40:00,27.29,27.29,27.28,27.28,10000.0,23.1682,23.1682,23.1597,23.1597,10000.0
2014-07-24 14:50:00,27.28,27.32,27.28,27.3,32000.0,23.1597,23.1937,23.1597,23.1767,32000.0
2014-07-24 15:00:00,27.28,27.29,27.25,27.27,23600.0,23.1597,23.1682,23.1343,23.1513,23600.0
2014-07-24 15:10:00,27.27,27.3,27.27,27.3,15600.0,23.1513,23.1767,23.1513,23.1767,15600.0
2014-07-24 15:20:00,27.29,27.3,27.29,27.29,11600.0,23.1682,23.1767,23.1682,23.1682,11600.0
2014-07-24 15:30:00,27.3,27.33,27.3,27.32,16800.0,23.1767,23.2022,23.1767,23.1937,16800.0
2014-07-24 15:40:00,27.32,27.35,27.32,27.34,7600.0,23.1937,23.2192,23.1937,23.2107,7600.0
2014-07-24 15:50:00,27.35,27.35,27.32,27.32,51600.0,23.2192,23.2192,23.1937,23.1937,51600.0
2014-07-25 09:30:00,27.16,27.16,27.03,27.08,141600.0,23.0579,23.0579,22.9475,22.99,141600.0
2014-07-25 09:40:00,27.08,27.1,27.03,27.05,29200.0,22.99,23.0069,22.9475,22.9645,29200.0
2014-07-25 09:50:00,27.06,27.13,27.06,27.11,8400.0,22.973,23.0324,22.973,23.0154,8400.0
2014-07-25 10:00:00,27.13,27.13,27.09,27.11,15600.0,23.0324,23.0324,22.9984,23.0154,15600.0
2014-07-25 10:10:00,27.09,27.14,27.09,27.11,10000.0,22.9984,23.0409,22.9984,23.0154,10000.0
2014-07-25 10:20:00,27.13,27.15,27.13,27.13,24000.0,23.0324,23.0494,23.0324,23.0324,24000.0
2014-07-25 10:30:00,27.13,27.13,27.08,27.09,14000.0,23.0324,23.0324,22.99,22.9984,14000.0
2014-07-25 10:40:00,27.11,27.14,27.09,27.14,9600.0,23.0154,23.0409,22.9984,23.0409,9600.0
2014-07-25 10:50:00,27.15,27.15,27.11,27.11,10000.0,23.0494,23.0494,23.0154,23.0154,10000.0
2014-07-25 11:00:00,27.05,27.08,27.04,27.05,28400.0,22.9645,22.99,22.956,22.9645,28400.0
2014-07-25 11:10:00,27.05,27.07,27.04,27.04,81200.0,22.9645,22.9815,22.956,22.956,81200.0
2014-07-25 11:20:00,27.06,27.06,26.99,27.05,25200.0,22.973,22.973,22.9135,22.9645,25200.0
2014-07-25 11:30:00,27.04,27.06,27.04,27.05,9200.0,22.956,22.973,22.956,22.9645,9200.0
2014-07-25 11:40:00,27.05,27.07,27.05,27.05,4800.0,22.9645,22.9815,22.9645,22.9645,4800.0
2014-07-25 11:50:00,27.05,27.1,27.05,27.09,10800.0,22.9645,23.0069,22.9645,22.9984,10800.0
2014-07-25 12:00:00,27.07,27.11,27.07,27.11,11200.0,22.9815,23.0154,22.9815,23.0154,11200.0
2014-07-25 12:10:00,27.11,27.13,27.1,27.1,10800.0,23.0154,23.0324,23.0069,23.0069,10800.0
2014-07-25 12:20:00,27.11,27.13,27.11,27.11,4000.0,23.0154,23.0324,23.0154,23.0154,4000.0
2014-07-25 12:30:00,27.08,27.1,27.07,27.09,26400.0,22.99,23.0069,22.9815,22.9984,26400.0
2014-07-25 12:40:00,27.1,27.13,27.1,27.12,7600.0,23.0069,23.0324,23.0069,23.0239,7600.0
2014-07-25 12:50:00,27.11,27.13,27.11,27.11,6800.0,23.0154,23.0324,23.0154,23.0154,6800.0
2014-07-25 13:00:00,27.1,27.12,27.1,27.11,12000.0,23.0069,23.0239,23.0069,23.0154,12000.0
2014-07-25 13:10:00,27.09,27.1,27.08,27.09,3200.0,22.9984,23.0069,22.99,22.9984,3200.0
2014-07-25 13:20:00,27.09,27.1,27.08,27.09,10800.0,22.9984,23.0069,22.99,22.9984,10800.0
2014-07-25 13:30:00,27.1,27.1,27.05,27.09,25600.0,23.0069,23.0069,22.9645,22.9984,25600.0
2014-07-25 13:40:00,27.08,27.1,27.08,27.09,6400.0,22.99,23.0069,22.99,22.9984,6400.0
2014-07-25 13:50:00,27.09,27.09,27.07,27.07,5600.0,22.9984,22.9984,22.9815,22.9815,5600.0
2014-07-25 14:00:00,27.07,27.09,27.06,27.09,16800.0,22.9815,22.9984,22.973,22.9984,16800.0
2014-07-25 14:10:00,27.1,27.11,27.08,27.1,159200.0,23.0069,23.0154,22.99,23.0069,159200.0
2014-07-25 14:20:00,27.09,27.11,27.09,27.11,19600.0,22.9984,23.0154,22.9984,23.0154,19600.0
2014-07-25 14:30:00,27.11,27.11,27.09,27.09,8800.0,23.0154,23.0154,22.9984,22.9984,8800.0
2014-07-25 14:40:00,27.1,27.13,27.1,27.12,42400.0,23.0069,23.0324,23.0069,23.0239,42400.0
2014-07-25 14:50:00,27.13,27.13,27.09,27.11,27600.0,23.0324,23.0324,22.9984,23.0154,27600.0
2014-07-25 15:00:00,27.11,27.13,27.09,27.1,34000.0,23.0154,23.0324,22.9984,23.0069,34000.0
2014-07-25 15:10:00,27.12,27.12,27.1,27.1,16400.0,23.0239,23.0239,23.0069,23.0069,16400.0
2014-07-25 15:20:00,27.1,27.1,27.08,27.1,34400.0,23.0069,23.0069,22.99,23.0069,34400.0
2014-07-25 15:30:00,27.1,27.1,27.06,27.06,29200.0,23.0069,23.0069,22.973,22.973,29200.0
2014-07-25 15:40:00,27.07,27.08,27.06,27.06,8000.0,22.9815,22.99,22.973,22.973,8000.0
2014-07-25 15:50:00,27.06,27.08,27.04,27.06,78400.0,22.973,22.99,22.956,22.973,78400.0
2014-07-28 09:30:00,27.07,27.14,27.0,27.03,80800.0,22.9815,23.0409,22.922,22.9475,80800.0
2014-07-28 09:40:00,27.0,27.01,26.93,26.94,64400.0,22.922,22.9305,22.8626,22.8711,64400.0
2014-07-28 09:50:00,26.89,26.95,26.88,26.94,29200.0,22.8286,22.8796,22.8202,22.8711,29200.0
2014-07-28 10:00:00,26.93,26.94,26.86,26.86,92800.0,22.8626,22.8711,22.8032,22.8032,92800.0
2014-07-28 10:10:00,26.87,26.91,26.83,26.84,128400.0,22.8117,22.8456,22.7777,22.7862,128400.0
2014-07-28 10:20:00,26.84,26.87,26.82,26.85,170800.0,22.7862,22.8117,22.7692,22.7947,170800.0
2014-07-28 10:30:00,26.85,26.85,26.8,26.84,200000.0,22.7947,22.7947,22.7522,22.7862,200000.0
2014-07-28 10:40:00,26.84,26.9,26.84,26.89,15200.0,22.7862,22.8371,22.7862,22.8286,15200.0
2014-07-28 10:50:00,26.89,26.9,26.86,26.86,15600.0,22.8286,22.8371,22.8032,22.8032,15600.0
2014-07-28 11:00:00,26.86,26.88,26.86,26.87,12400.0,22.8032,22.8202,22.8032,22.8117,12400.0
2014-07-28 11:10:00,26.89,26.91,26.86,26.86,32800.0,22.8286,22.8456,22.8032,22.8032,32800.0
2014-07-28 11:20:00,26.88,26.95,26.88,26.95,7600.0,22.8202,22.8796,22.8202,22.8796,7600.0
2014-07-28 11:30:00,26.95,26.95,26.91,26.92,21600.0,22.8796,22.8796,22.8456,22.8541,21600.0
2014-07-28 11:40:00,26.9,26.9,26.86,26.88,9600.0,22.8371,22.8371,22.8032,22.8202,9600.0
2014-07-28 11:50:00,26.89,26.9,26.89,26.9,3600.0,22.8286,22.8371,22.8286,22.8371,3600.0
2014-07-28 12:00:00,26.9,26.91,26.89,26.91,9600.0,22.8371,22.8456,22.8286,22.8456,9600.0
2014-07-28 12:10:00,26.91,26.91,26.86,26.88,16400.0,22.8456,22.8456,22.8032,22.8202,16400.0
2014-07-28 12:20:00,26.88,26.89,26.86,26.88,10000.0,22.8202,22.8286,22.8032,22.8202,10000.0
2014-07-28 12:30:00,26.87,26.88,26.85,26.86,6400.0,22.8117,22.8202,22.7947,22.8032,6400.0
2014-07-28 12:40:00,26.85,26.89,26.85,26.89,33600.0,22.7947,22.8286,22.7947,22.8286,33600.0
2014-07-28 12:50:00,26.89,26.91,26.89,26.91,14800.0,22.8286,22.8456,22.8286,22.8456,14800.0
2014-07-28 13:00:00,26.9,26.91,26.88,26.89,17600.0,22.8371,22.8456,22.8202,22.8286,17600.0
2014-07-28 13:10:00,26.9,26.94,26.9,26.93,16400.0,22.8371,22.8711,22.8371,22.8626,16400.0
2014-07-28 13:20:00,26.93,26.97,26.93,26.96,34000.0,22.8626,22.8966,22.8626,22.8881,34000.0
2014-07-28 13:30:00,26.97,27.05,26.97,27.05,59600.0,22.8966,22.9645,22.8966,22.9645,59600.0
2014-07-28 13:40:00,27.06,27.06,27.03,27.03,16800.0,22.973,22.973,22.9475,22.9475,16800.0
2014-07-28 13:50:00,27.03,27.05,27.03,27.03,25600.0,22.9475,22.9645,22.9475,22.9475,25600.0
2014-07-28 14:00:00,27.04,27.05,27.03,27.05,26800.0,22.956,22.9645,22.9475,22.9645,26800.0
2014-07-28 14:10:00,27.06,27.06,27.02,27.02,21200.0,22.973,22.973,22.939,22.939,21200.0
2014-07-28 14:20:00,27.02,27.02,27.0,27.01,18000.0,22.939,22.939,22.922,22.9305,18000.0
2014-07-28 14:30:00,27.01,27.01,26.98,26.99,26400.0,22.9305,22.9305,22.9051,22.9135,26400.0
2014-07-28 14:40:00,26.99,26.99,26.96,26.99,36000.0,22.9135,22.9135,22.8881,22.9135,36000.0
2014-07-28 14:50:00,27.0,27.01,27.0,27.01,16800.0,22.922,22.9305,22.922,22.9305,16800.0
2014-07-28 15:00:00,27.0,27.01,26.98,27.01,19200.0,22.922,22.9305,22.9051,22.9305,19200.0
2014-07-28 15:10:00,27.01,27.02,26.99,27.0,20400.0,22.9305,22.939,22.9135,22.922,20400.0
2014-07-28 15:20:00,27.01,27.01,27.0,27.01,6400.0,22.9305,22.9305,22.922,22.9305,6400.0
2014-07-28 15:30:00,27.0,27.01,26.98,26.99,26400.0,22.922,22.9305,22.9051,22.9135,26400.0
2014-07-28 15:40:00,26.99,27.03,26.99,27.0,84800.0,22.9135,22.9475,22.9135,22.922,84800.0
2014-07-28 15:50:00,27.0,27.01,26.97,26.97,92400.0,22.922,22.9305,22.8966,22.8966,92400.0
2014-07-29 09:30:00,27.06,27.08,27.02,27.03,59200.0,22.973,22.99,22.939,22.9475,59200.0
2014-07-29 09:40:00,27.02,27.1,27.0,27.09,42800.0,22.939,23.0069,22.922,22.9984,42800.0
2014-07-29 09:50:00,27.1,27.14,27.1,27.1,24400.0,23.0069,23.0409,23.0069,23.0069,24400.0
2014-07-29 10:00:00,27.12,27.18,27.12,27.17,12000.0,23.0239,23.0748,23.0239,23.0664,12000.0
2014-07-29 10:10:00,27.17,27.18,27.16,27.16,19600.0,23.0664,23.0748,23.0579,23.0579,19600.0
2014-07-29 10:20:00,27.17,27.18,27.15,27.18,8800.0,23.0664,23.0748,23.0494,23.0748,8800.0
2014-07-29 10:30:00,27.17,27.18,27.15,27.16,16000.0,23.0664,23.0748,23.0494,23.0579,16000.0
2014-07-29 10:40:00,27.17,27.22,27.17,27.21,18800.0,23.0664,23.1088,23.0664,23.1003,18800.0
2014-07-29 10:50:00,27.21,27.21,27.16,27.17,26400.0,23.1003,23.1003,23.0579,23.0664,26400.0
2014-07-29 11:00:00,27.16,27.17,27.06,27.06,18000.0,23.0579,23.0664,22.973,22.973,18000.0
2014-07-29 11:10:00,27.06,27.09,27.04,27.08,19600.0,22.973,22.9984,22.956,22.99,19600.0
2014-07-29 11:20:00,27.08,27.08,27.05,27.07,32000.0,22.99,22.99,22.9645,22.9815,32000.0
2014-07-29 11:30:00,27.04,27.05,26.98,26.99,55200.0,22.956,22.9645,22.9051,22.9135,55200.0
2014-07-29 11:40:00,26.99,27.05,26.99,27.05,10000.0,22.9135,22.9645,22.9135,22.9645,10000.0
2014-07-29 11:50:00,27.05,27.07,27.01,27.07,17200.0,22.9645,22.9815,22.9305,22.9815,17200.0
2014-07-29 12:00:00,27.05,27.07,27.05,27.06,5200.0,22.9645,22.9815,22.9645,22.973,5200.0
2014-07-29 12:10:00,27.06,27.08,27.05,27.05,10800.0,22.973,22.99,22.9645,22.9645,10800.0
2014-07-29 12:20:00,27.05,27.12,27.05,27.11,25600.0,22.9645,23.0239,22.9645,23.0154,25600.0
2014-07-29 12:30:00,27.11,27.13,27.1,27.13,10800.0,23.0154,23.0324,23.0069,23.0324,10800.0
2014-07-29 12:40:00,27.12,27.15,27.12,27.13,9600.0,23.0239,23.0494,23.0239,23.0324,9600.0
2014-07-29 12:50:00,27.14,27.14,27.13,27.13,18400.0,23.0409,23.0409,23.0324,23.0324,18400.0
2014-07-29 13:00:00,27.14,27.14,27.12,27.13,9200.0,23.0409,23.0409,23.0239,23.0324,9200.0
2014-07-29 13:10:00,27.14,27.14,27.11,27.14,84800.0,23.0409,23.0409,23.0154,23.0409,84800.0
2014-07-29 13:20:00,27.13,27.16,27.13,27.15,5600.0,23.0324,23.0579,23.0324,23.0494,5600.0
2014-07-29 13:30:00,27.14,27.15,27.12,27.13,23600.0,23.0409,23.0494,23.0239,23.0324,23600.0
2014-07-29 13:40:00,27.13,27.14,27.12,27.13,4400.0,23.0324,23.0409,23.0239,23.0324,4400.0
2014-07-29 13:50:00,27.13,27.14,27.12,27.14,7600.0,23.0324,23.0409,23.0239,23.0409,7600.0
2014-07-29 14:00:00,27.14,27.15,27.13,27.13,6000.0,23.0409,23.0494,23.0324,23.0324,6000.0
2014-07-29 14:10:00,27.14,27.15,27.11,27.11,16800.0,23.0409,23.0494,23.0154,23.0154,16800.0
2014-07-29 14:20:00,27.12,27.12,27.05,27.07,29200.0,23.0239,23.0239,22.9645,22.9815,29200.0
2014-07-29 14:30:00,27.08,27.1,27.07,27.08,23600.0,22.99,23.0069,22.9815,22.99,23600.0
2014-07-29 14:40:00,27.08,27.09,27.06,27.09,45600.0,22.99,22.9984,22.973,22.9984,45600.0
2014-07-29 14:50:00,27.09,27.09,27.08,27.09,6800.0,22.9984,22.9984,22.99,22.9984,6800.0
2014-07-29 15:00:00,27.07,27.1,27.06,27.1,24000.0,22.9815,23.0069,22.973,23.0069,24000.0
2014-07-29 15:10:00,27.09,27.11,27.09,27.11,30400.0,22.9984,23.0154,22.9984,23.0154,30400.0
2014-07-29 15:20:00,27.11,27.12,27.09,27.1,22800.0,23.0154,23.0239,22.9984,23.0069,22800.0
2014-07-29 15:30:00,27.09,27.09,27.08,27.09,54000.0,22.9984,22.9984,22.99,22.9984,54000.0
2014-07-29 15:40:00,27.09,27.09,27.04,27.07,31600.0,22.9984,22.9984,22.956,22.9815,31600.0
2014-07-29 15:50:00,27.06,27.06,27.02,27.04,119200.0,22.973,22.973,22.939,22.956,119200.0
2014-07-30 09:30:00,27.21,27.22,27.16,27.16,52400.0,23.1003,23.1088,23.0579,23.0579,52400.0
2014-07-30 09:40:00,27.17,27.18,27.14,27.17,24800.0,23.0664,23.0748,23.0409,23.0664,24800.0
2014-07-30 09:50:00,27.18,27.2,27.1,27.11,30800.0,23.0748,23.0918,23.0069,23.0154,30800.0
2014-07-30 10:00:00,27.11,27.11,27.0,27.06,26400.0,23.0154,23.0154,22.922,22.973,26400.0
2014-07-30 10:10:00,27.07,27.1,27.05,27.1,74800.0,22.9815,23.0069,22.9645,23.0069,74800.0
2014-07-30 10:20:00,27.11,27.12,27.08,27.1,30800.0,23.0154,23.0239,22.99,23.0069,30800.0
2014-07-30 10:30:00,27.11,27.13,27.05,27.06,33200.0,23.0154,23.0324,22.9645,22.973,33200.0
2014-07-30 10:40:00,27.07,27.08,27.01,27.02,88000.0,22.9815,22.99,22.9305,22.939,88000.0
2014-07-30 10:50:00,27.02,27.06,27.01,27.04,14000.0,22.939,22.973,22.9305,22.956,14000.0
2014-07-30 11:00:00,27.04,27.04,27.0,27.04,25600.0,22.956,22.956,22.922,22.956,25600.0
2014-07-30 11:10:00,27.04,27.06,27.01,27.05,20000.0,22.956,22.973,22.9305,22.9645,20000.0
2014-07-30 11:20:00,27.05,27.08,27.05,27.07,9200.0,22.9645,22.99,22.9645,22.9815,9200.0
2014-07-30 11:30:00,27.06,27.07,27.05,27.05,5200.0,22.973,22.9815,22.9645,22.9645,5200.0
2014-07-30 11:40:00,27.04,27.06,27.02,27.02,17600.0,22.956,22.973,22.939,22.939,17600.0
2014-07-30 11:50:00,27.02,27.04,27.01,27.01,23600.0,22.939,22.956,22.9305,22.9305,23600.0
2014-07-30 12:00:00,27.01,27.03,27.0,27.0,37200.0,22.9305,22.9475,22.922,22.922,37200.0
2014-07-30 12:10:00,27.02,27.05,27.02,27.03,17200.0,22.939,22.9645,22.939,22.9475,17200.0
2014-07-30 12:20:00,27.03,27.05,27.02,27.04,12000.0,22.9475,22.9645,22.939,22.956,12000.0
2014-07-30 12:30:00,27.04,27.07,27.02,27.05,27200.0,22.956,22.9815,22.939,22.9645,27200.0
2014-07-30 12:40:00,27.06,27.07,27.06,27.07,12800.0,22.973,22.9815,22.973,22.9815,12800.0
2014-07-30 12:50:00,27.06,27.07,27.06,27.07,3600.0,22.973,22.9815,22.973,22.9815,3600.0
2014-07-30 13:00:00,27.06,27.06,27.03,27.03,6800.0,22.973,22.973,22.9475,22.9475,6800.0
2014-07-30 13:10:00,27.03,27.03,27.0,27.0,10000.0,22.9475,22.9475,22.922,22.922,10000.0
2014-07-30 13:20:00,27.01,27.03,27.0,27.0,12400.0,22.9305,22.9475,22.922,22.922,12400.0
2014-07-30 13:30:00,27.0,27.05,27.0,27.02,21600.0,22.922,22.9645,22.922,22.939,21600.0
2014-07-30 13:40:00,27.01,27.03,27.01,27.02,14400.0,22.9305,22.9475,22.9305,22.939,14400.0
2014-07-30 13:50:00,27.02,27.03,27.01,27.02,6000.0,22.939,22.9475,22.9305,22.939,6000.0
2014-07-30 14:00:00,27.04,27.08,27.02,27.07,64400.0,22.956,22.99,22.939,22.9815,64400.0
2014-07-30 14:10:00,27.07,27.13,27.06,27.11,72000.0,22.9815,23.0324,22.973,23.0154,72000.0
2014-07-30 14:20:00,27.11,27.13,27.08,27.1,69200.0,23.0154,23.0324,22.99,23.0069,69200.0
2014-07-30 14:30:00,27.09,27.1,27.05,27.06,27200.0,22.9984,23.0069,22.9645,22.973,27200.0
2014-07-30 14:40:00,27.08,27.09,27.02,27.04,36000.0,22.99,22.9984,22.939,22.956,36000.0
2014-07-30 14:50:00,27.05,27.06,27.03,27.05,49200.0,22.9645,22.973,22.9475,22.9645,49200.0
2014-07-30 15:00:00,27.06,27.06,27.01,27.04,36800.0,22.973,22.973,22.9305,22.956,36800.0
2014-07-30 15:10:00,27.03,27.07,27.02,27.07,34400.0,22.9475,22.9815,22.939,22.9815,34400.0
2014-07-30 15:20:00,27.06,27.08,27.06,27.08,60800.0,22.973,22.99,22.973,22.99,60800.0
2014-07-30 15:30:00,27.08,27.1,27.08,27.08,134400.0,22.99,23.0069,22.99,22.99,134400.0
2014-07-30 15:40:00,27.08,27.09,27.07,27.09,110800.0,22.99,22.9984,22.9815,22.9984,110800.0
2014-07-30 15:50:00,27.09,27.09,27.07,27.09,219600.0,22.9984,22.9984,22.9815,22.9984,219600.0
2014-07-31 09:30:00,26.86,26.86,26.75,26.83,148000.0,22.8032,22.8032,22.7098,22.7777,148000.0
2014-07-31 09:40:00,26.8,26.87,26.79,26.86,34000.0,22.7522,22.8117,22.7438,22.8032,34000.0
2014-07-31 09:50:00,26.85,26.86,26.78,26.78,26000.0,22.7947,22.8032,22.7353,22.7353,26000.0
2014-07-31 10:00:00,26.77,26.78,26.74,26.75,53600.0,22.7268,22.7353,22.7013,22.7098,53600.0
2014-07-31 10:10:00,26.75,26.8,26.74,26.74,102400.0,22.7098,22.7522,22.7013,22.7013,102400.0
2014-07-31 10:20:00,26.75,26.76,26.69,26.71,28400.0,22.7098,22.7183,22.6589,22.6758,28400.0
2014-07-31 10:30:00,26.7,26.7,26.63,26.66,53600.0,22.6673,22.6673,22.6079,22.6334,53600.0
2014-07-31 10:40:00,26.66,26.69,26.64,26.66,18400.0,22.6334,22.6589,22.6164,22.6334,18400.0
2014-07-31 10:50:00,26.65,26.65,26.55,26.56,283200.0,22.6249,22.6249,22.54,22.5485,283200.0
2014-07-31 11:00:00,26.56,26.62,26.56,26.6,404800.0,22.5485,22.5994,22.5485,22.5824,404800.0
2014-07-31 11:10:00,26.59,26.6,26.56,26.59,28400.0,22.574,22.5824,22.5485,22.574,28400.0
2014-07-31 11:20:00,26.59,26.61,26.57,26.59,33600.0,22.574,22.5909,22.557,22.574,33600.0
2014-07-31 11:30:00,26.56,26.59,26.53,26.59,66800.0,22.5485,22.574,22.523,22.574,66800.0
2014-07-31 11:40:00,26.58,26.61,26.56,26.57,56000.0,22.5655,22.5909,22.5485,22.557,56000.0
2014-07-31 11:50:00,26.56,26.56,26.5,26.5,82800.0,22.5485,22.5485,22.4976,22.4976,82800.0
2014-07-31 12:00:00,26.51,26.55,26.49,26.55,78800.0,22.506,22.54,22.4891,22.54,78800.0
2014-07-31 12:10:00,26.53,26.54,26.48,26.5,28400.0,22.523,22.5315,22.4806,22.4976,28400.0
2014-07-31 12:20:00,26.5,26.51,26.48,26.49,32000.0,22.4976,22.506,22.4806,22.4891,32000.0
2014-07-31 12:30:00,26.49,26.54,26.49,26.53,14800.0,22.4891,22.5315,22.4891,22.523,14800.0
2014-07-31 12:40:00,26.53,26.6,26.52,26.59,110000.0,22.523,22.5824,22.5145,22.574,110000.0
2014-07-31 12:50:00,26.59,26.6,26.56,26.59,37200.0,22.574,22.5824,22.5485,22.574,37200.0
2014-07-31 13:00:00,26.59,26.6,26.57,26.6,30400.0,22.574,22.5824,22.557,22.5824,30400.0
2014-07-31 13:10:00,26.58,26.6,26.57,26.58,50000.0,22.5655,22.5824,22.557,22.5655,50000.0
2014-07-31 13:20:00,26.58,26.58,26.55,26.58,26400.0,22.5655,22.5655,22.54,22.5655,26400.0
2014-07-31 13:30:00,26.58,26.64,26.58,26.63,22400.0,22.5655,22.6164,22.5655,22.6079,22400.0
2014-07-31 13:40:00,26.63,26.64,26.61,26.62,15200.0,22.6079,22.6164,22.5909,22.5994,15200.0
2014-07-31 13:50:00,26.63,26.64,26.6,26.63,18000.0,22.6079,22.6164,22.5824,22.6079,18000.0
2014-07-31 14:00:00,26.63,26.65,26.62,26.62,18800.0,22.6079,22.6249,22.5994,22.5994,18800.0
2014-07-31 14:10:00,26.61,26.62,26.59,26.6,21200.0,22.5909,22.5994,22.574,22.5824,21200.0
2014-07-31 14:20:00,26.59,26.62,26.59,26.62,16000.0,22.574,22.5994,22.574,22.5994,16000.0
2014-07-31 14:30:00,26.61,26.61,26.58,26.6,41600.0,22.5909,22.5909,22.5655,22.5824,41600.0
2014-07-31 14:40:00,26.58,26.59,26.55,26.58,48000.0,22.5655,22.574,22.54,22.5655,48000.0
2014-07-31 14:50:00,26.57,26.59,26.55,26.55,63200.0,22.557,22.574,22.54,22.54,63200.0
2014-07-31 15:00:00,26.55,26.59,26.55,26.57,22000.0,22.54,22.574,22.54,22.557,22000.0
2014-07-31 15:10:00,26.58,26.58,26.54,26.54,25200.0,22.5655,22.5655,22.5315,22.5315,25200.0
2014-07-31 15:20:00,26.54,26.54,26.5,26.52,32800.0,22.5315,22.5315,22.4976,22.5145,32800.0
2014-07-31 15:30:00,26.52,26.58,26.52,26.58,31600.0,22.5145,22.5655,22.5145,22.5655,31600.0
2014-07-31 15:40:00,26.58,26.59,26.54,26.56,60400.0,22.5655,22.574,22.5315,22.5485,60400.0
2014-07-31 15:50:00,26.55,26.55,26.47,26.47,246800.0,22.54,22.54,22.4721,22.4721,246800.0
2014-08-01 09:30:00,26.49,26.61,26.45,26.59,150000.0,22.4891,22.5909,22.4551,22.574,150000.0
2014-08-01 09:40:00,26.6,26.61,26.53,26.55,52400.0,22.5824,22.5909,22.523,22.54,52400.0
2014-08-01 09:50:00,26.55,26.6,26.53,26.57,19200.0,22.54,22.5824,22.523,22.557,19200.0
2014-08-01 10:00:00,26.56,26.58,26.5,26.52,63600.0,22.5485,22.5655,22.4976,22.5145,63600.0
2014-08-01 10:10:00,26.5,26.5,26.4,26.4,278000.0,22.4976,22.4976,22.4127,22.4127,278000.0
2014-08-01 10:20:00,26.4,26.48,26.4,26.46,136400.0,22.4127,22.4806,22.4127,22.4636,136400.0
2014-08-01 10:30:00,26.47,26.47,26.42,26.45,156800.0,22.4721,22.4721,22.4296,22.4551,156800.0
2014-08-01 10:40:00,26.44,26.47,26.42,26.42,106400.0,22.4466,22.4721,22.4296,22.4296,106400.0
2014-08-01 10:50:00,26.42,26.43,26.4,26.41,28800.0,22.4296,22.4381,22.4127,22.4211,28800.0
2014-08-01 11:00:00,26.39,26.41,26.32,26.33,58400.0,22.4042,22.4211,22.3447,22.3532,58400.0
2014-08-01 11:10:00,26.34,26.35,26.3,26.3,98400.0,22.3617,22.3702,22.3278,22.3278,98400.0
2014-08-01 11:20:00,26.31,26.36,26.31,26.34,140800.0,22.3362,22.3787,22.3362,22.3617,140800.0
2014-08-01 11:30:00,26.34,26.36,26.32,26.32,74400.0,22.3617,22.3787,22.3447,22.3447,74400.0
2014-08-01 11:40:00,26.33,26.34,26.27,26.27,94400.0,22.3532,22.3617,22.3023,22.3023,94400.0
2014-08-01 11:50:00,26.28,26.28,26.23,26.25,118800.0,22.3108,22.3108,22.2683,22.2853,118800.0
2014-08-01 12:00:00,26.25,26.29,26.24,26.26,29200.0,22.2853,22.3193,22.2768,22.2938,29200.0
2014-08-01 12:10:00,26.25,26.33,26.25,26.32,68400.0,22.2853,22.3532,22.2853,22.3447,68400.0
2014-08-01 12:20:00,26.32,26.34,26.29,26.31,75600.0,22.3447,22.3617,22.3193,22.3362,75600.0
2014-08-01 12:30:00,26.32,26.34,26.31,26.32,24400.0,22.3447,22.3617,22.3362,22.3447,24400.0
2014-08-01 12:40:00,26.32,26.34,26.31,26.31,29200.0,22.3447,22.3617,22.3362,22.3362,29200.0
2014-08-01 12:50:00,26.3,26.33,26.27,26.32,35200.0,22.3278,22.3532,22.3023,22.3447,35200.0
2014-08-01 13:00:00,26.33,26.34,26.29,26.33,21600.0,22.3532,22.3617,22.3193,22.3532,21600.0
2014-08-01 13:10:00,26.33,26.33,26.3,26.33,34800.0,22.3532,22.3532,22.3278,22.3532,34800.0
2014-08-01 13:20:00,26.34,26.39,26.33,26.39,104800.0,22.3617,22.4042,22.3532,22.4042,104800.0
2014-08-01 13:30:00,26.39,26.4,26.36,26.37,33600.0,22.4042,22.4127,22.3787,22.3872,33600.0
2014-08-01 13:40:00,26.37,26.39,26.35,26.38,25600.0,22.3872,22.4042,22.3702,22.3957,25600.0
2014-08-01 13:50:00,26.38,26.38,26.35,26.38,26000.0,22.3957,22.3957,22.3702,22.3957,26000.0
2014-08-01 14:00:00,26.38,26.43,26.35,26.42,49600.0,22.3957,22.4381,22.3702,22.4296,49600.0
2014-08-01 14:10:00,26.43,26.44,26.42,26.44,71600.0,22.4381,22.4466,22.4296,22.4466,71600.0
2014-08-01 14:20:00,26.44,26.44,26.35,26.35,18800.0,22.4466,22.4466,22.3702,22.3702,18800.0
2014-08-01 14:30:00,26.36,26.39,26.36,26.39,30800.0,22.3787,22.4042,22.3787,22.4042,30800.0
2014-08-01 14:40:00,26.38,26.41,26.36,26.37,32400.0,22.3957,22.4211,22.3787,22.3872,32400.0
2014-08-01 14:50:00,26.36,26.38,26.35,26.36,34000.0,22.3787,22.3957,22.3702,22.3787,34000.0
2014-08-01 15:00:00,26.36,26.39,26.35,26.37,16400.0,22.3787,22.4042,22.3702,22.3872,16400.0
2014-08-01 15:10:00,26.38,26.4,26.37,26.39,16800.0,22.3957,22.4127,22.3872,22.4042,16800.0
2014-08-01 15:20:00,26.4,26.41,26.37,26.37,32400.0,22.4127,22.4211,22.3872,22.3872,32400.0
2014-08-01 15:30:00,26.37,26.4,26.36,26.4,37600.0,22.3872,22.4127,22.3787,22.4127,37600.0
2014-08-01 15:40:00,26.4,26.4,26.37,26.39,36400.0,22.4127,22.4127,22.3872,22.4042,36400.0
2014-08-01 15:50:00,26.4,26.41,26.38,26.41,146800.0,22.4127,22.4211,22.3957,22.4211,146800.0
2014-08-04 09:30:00,26.36,26.56,26.36,26.53,697600.0,22.3787,22.5485,22.3787,22.523,697600.0
2014-08-04 09:40:00,26.5,26.52,26.43,26.43,37200.0,22.4976,22.5145,22.4381,22.4381,37200.0
2014-08-04 09:50:00,26.45,26.49,26.45,26.48,20400.0,22.4551,22.4891,22.4551,22.4806,20400.0
2014-08-04 10:00:00,26.48,26.51,26.43,26.48,40800.0,22.4806,22.506,22.4381,22.4806,40800.0
2014-08-04 10:10:00,26.48,26.48,26.38,26.39,27600.0,22.4806,22.4806,22.3957,22.4042,27600.0
2014-08-04 10:20:00,26.38,26.43,26.38,26.38,143200.0,22.3957,22.4381,22.3957,22.3957,143200.0
2014-08-04 10:30:00,26.38,26.4,26.32,26.33,117600.0,22.3957,22.4127,22.3447,22.3532,117600.0
2014-08-04 10:40:00,26.33,26.35,26.3,26.31,112800.0,22.3532,22.3702,22.3278,22.3362,112800.0
2014-08-04 10:50:00,26.31,26.33,26.23,26.27,145200.0,22.3362,22.3532,22.2683,22.3023,145200.0
2014-08-04 11:00:00,26.27,26.29,26.21,26.29,148800.0,22.3023,22.3193,22.2514,22.3193,148800.0
2014-08-04 11:10:00,26.29,26.32,26.27,26.31,56800.0,22.3193,22.3447,22.3023,22.3362,56800.0
2014-08-04 11:20:00,26.29,26.33,26.29,26.33,46800.0,22.3193,22.3532,22.3193,22.3532,46800.0
2014-08-04 11:30:00,26.33,26.36,26.32,26.35,93200.0,22.3532,22.3787,22.3447,22.3702,93200.0
2014-08-04 11:40:00,26.36,26.37,26.32,26.37,143200.0,22.3787,22.3872,22.3447,22.3872,143200.0
2014-08-04 11:50:00,26.36,26.38,26.35,26.37,51200.0,22.3787,22.3957,22.3702,22.3872,51200.0
2014-08-04 12:00:00,26.37,26.38,26.35,26.36,26000.0,22.3872,22.3957,22.3702,22.3787,26000.0
2014-08-04 12:10:00,26.37,26.38,26.35,26.38,112800.0,22.3872,22.3957,22.3702,22.3957,112800.0
2014-08-04 12:20:00,26.37,26.43,26.37,26.42,122000.0,22.3872,22.4381,22.3872,22.4296,122000.0
2014-08-04 12:30:00,26.42,26.42,26.39,26.4,56000.0,22.4296,22.4296,22.4042,22.4127,56000.0
2014-08-04 12:40:00,26.4,26.42,26.39,26.39,36800.0,22.4127,22.4296,22.4042,22.4042,36800.0
2014-08-04 12:50:00,26.4,26.43,26.39,26.42,27200.0,22.4127,22.4381,22.4042,22.4296,27200.0
2014-08-04 13:00:00,26.42,26.43,26.41,26.43,94000.0,22.4296,22.4381,22.4211,22.4381,94000.0
2014-08-04 13:10:00,26.43,26.43,26.38,26.4,42800.0,22.4381,22.4381,22.3957,22.4127,42800.0
2014-08-04 13:20:00,26.41,26.44,26.41,26.42,347600.0,22.4211,22.4466,22.4211,22.4296,347600.0
2014-08-04 13:30:00,26.42,26.47,26.41,26.47,35200.0,22.4296,22.4721,22.4211,22.4721,35200.0
2014-08-04 13:40:00,26.46,26.51,26.46,26.5,62400.0,22.4636,22.506,22.4636,22.4976,62400.0
2014-08-04 13:50:00,26.52,26.53,26.5,26.51,22000.0,22.5145,22.523,22.4976,22.506,22000.0
2014-08-04 14:00:00,26.51,26.53,26.5,26.5,40000.0,22.506,22.523,22.4976,22.4976,40000.0
2014-08-04 14:10:00,26.5,26.52,26.5,26.5,141200.0,22.4976,22.5145,22.4976,22.4976,141200.0
2014-08-04 14:20:00,26.51,26.52,26.5,26.51,48400.0,22.506,22.5145,22.4976,22.506,48400.0
2014-08-04 14:30:00,26.51,26.53,26.5,26.53,49200.0,22.506,22.523,22.4976,22.523,49200.0
2014-08-04 14:40:00,26.54,26.57,26.52,26.57,40000.0,22.5315,22.557,22.5145,22.557,40000.0
2014-08-04 14:50:00,26.57,26.59,26.56,26.56,38400.0,22.557,22.574,22.5485,22.5485,38400.0
2014-08-04 15:00:00,26.57,26.59,26.57,26.57,87600.0,22.557,22.574,22.557,22.557,87600.0
2014-08-04 15:10:00,26.58,26.63,26.57,26.63,16800.0,22.5655,22.6079,22.557,22.6079,16800.0
2014-08-04 15:20:00,26.63,26.64,26.61,26.63,35600.0,22.6079,22.6164,22.5909,22.6079,35600.0
2014-08-04 15:30:00,26.62,26.66,26.61,26.65,103600.0,22.5994,22.6334,22.5909,22.6249,103600.0
2014-08-04 15:40:00,26.65,26.67,26.63,26.63,151600.0,22.6249,22.6419,22.6079,22.6079,151600.0
2014-08-04 15:50:00,26.63,26.65,26.62,26.63,166400.0,22.6079,22.6249,22.5994,22.6079,166400.0
2014-08-05 09:30:00,26.51,26.57,26.45,26.57,110000.0,22.506,22.557,22.4551,22.557,110000.0
2014-08-05 09:40:00,26.57,26.59,26.53,26.53,25200.0,22.557,22.574,22.523,22.523,25200.0
2014-08-05 09:50:00,26.53,26.54,26.48,26.53,67200.0,22.523,22.5315,22.4806,22.523,67200.0
2014-08-05 10:00:00,26.55,26.57,26.5,26.56,67200.0,22.54,22.557,22.4976,22.5485,67200.0
2014-08-05 10:10:00,26.58,26.65,26.58,26.61,722800.0,22.5655,22.6249,22.5655,22.5909,722800.0
2014-08-05 10:20:00,26.62,26.67,26.62,26.66,58800.0,22.5994,22.6419,22.5994,22.6334,58800.0
2014-08-05 10:30:00,26.67,26.74,26.67,26.72,37200.0,22.6419,22.7013,22.6419,22.6843,37200.0
2014-08-05 10:40:00,26.74,26.76,26.71,26.76,74800.0,22.7013,22.7183,22.6758,22.7183,74800.0
2014-08-05 10:50:00,26.77,26.77,26.7,26.73,96400.0,22.7268,22.7268,22.6673,22.6928,96400.0
2014-08-05 11:00:00,26.73,26.74,26.7,26.72,30800.0,22.6928,22.7013,22.6673,22.6843,30800.0
2014-08-05 11:10:00,26.73,26.8,26.72,26.78,25600.0,22.6928,22.7522,22.6843,22.7353,25600.0
2014-08-05 11:20:00,26.79,26.8,26.75,26.75,17600.0,22.7438,22.7522,22.7098,22.7098,17600.0
2014-08-05 11:30:00,26.76,26.77,26.73,26.75,20000.0,22.7183,22.7268,22.6928,22.7098,20000.0
2014-08-05 11:40:00,26.75,26.76,26.72,26.72,11200.0,22.7098,22.7183,22.6843,22.6843,11200.0
2014-08-05 11:50:00,26.72,26.75,26.72,26.74,8400.0,22.6843,22.7098,22.6843,22.7013,8400.0
2014-08-05 12:00:00,26.74,26.75,26.71,26.72,16400.0,22.7013,22.7098,22.6758,22.6843,16400.0
2014-08-05 12:10:00,26.72,26.73,26.72,26.72,12800.0,22.6843,22.6928,22.6843,22.6843,12800.0
2014-08-05 12:20:00,26.73,26.73,26.65,26.68,29200.0,22.6928,22.6928,22.6249,22.6504,29200.0
2014-08-05 12:30:00,26.66,26.67,26.63,26.64,18000.0,22.6334,22.6419,22.6079,22.6164,18000.0
2014-08-05 12:40:00,26.64,26.66,26.61,26.65,6000.0,22.6164,22.6334,22.5909,22.6249,6000.0
2014-08-05 12:50:00,26.65,26.68,26.65,26.68,30000.0,22.6249,22.6504,22.6249,22.6504,30000.0
2014-08-05 13:00:00,26.67,26.68,26.65,26.67,11600.0,22.6419,22.6504,22.6249,22.6419,11600.0
2014-08-05 13:10:00,26.66,26.68,26.64,26.68,40400.0,22.6334,22.6504,22.6164,22.6504,40400.0
2014-08-05 13:20:00,26.69,26.7,26.67,26.69,14000.0,22.6589,22.6673,22.6419,22.6589,14000.0
2014-08-05 13:30:00,26.69,26.69,26.52,26.53,58400.0,22.6589,22.6589,22.5145,22.523,58400.0
2014-08-05 13:40:00,26.52,26.57,26.49,26.54,39600.0,22.5145,22.557,22.4891,22.5315,39600.0
2014-08-05 13:50:00,26.52,26.54,26.5,26.52,34000.0,22.5145,22.5315,22.4976,22.5145,34000.0
2014-08-05 14:00:00,26.52,26.52,26.43,26.44,68800.0,22.5145,22.5145,22.4381,22.4466,68800.0
2014-08-05 14:10:00,26.43,26.51,26.43,26.5,27600.0,22.4381,22.506,22.4381,22.4976,27600.0
2014-08-05 14:20:00,26.5,26.54,26.49,26.54,22400.0,22.4976,22.5315,22.4891,22.5315,22400.0
2014-08-05 14:30:00,26.54,26.59,26.54,26.55,35200.0,22.5315,22.574,22.5315,22.54,35200.0
2014-08-05 14:40:00,26.55,26.56,26.52,26.55,43600.0,22.54,22.5485,22.5145,22.54,43600.0
2014-08-05 14:50:00,26.54,26.56,26.52,26.52,31200.0,22.5315,22.5485,22.5145,22.5145,31200.0
2014-08-05 15:00:00,26.52,26.53,26.48,26.49,14800.0,22.5145,22.523,22.4806,22.4891,14800.0
2014-08-05 15:10:00,26.48,26.53,26.47,26.53,46800.0,22.4806,22.523,22.4721,22.523,46800.0
2014-08-05 15:20:00,26.53,26.55,26.5,26.5,40400.0,22.523,22.54,22.4976,22.4976,40400.0
2014-08-05 15:30:00,26.52,26.59,26.52,26.58,37600.0,22.5145,22.574,22.5145,22.5655,37600.0
2014-08-05 15:40:00,26.57,26.61,26.57,26.58,48800.0,22.557,22.5909,22.557,22.5655,48800.0
2014-08-05 15:50:00,26.57,26.62,26.57,26.6,99600.0,22.557,22.5994,22.557,22.5824,99600.0
2014-08-06 09:30:00,26.44,26.51,26.43,26.49,157600.0,22.4466,22.506,22.4381,22.4891,157600.0
2014-08-06 09:40:00,26.48,26.66,26.47,26.62,18000.0,22.4806,22.6334,22.4721,22.5994,18000.0
2014-08-06 09:50:00,26.64,26.65,26.58,26.59,200400.0,22.6164,22.6249,22.5655,22.574,200400.0
2014-08-06 10:00:00,26.6,26.68,26.6,26.68,46800.0,22.5824,22.6504,22.5824,22.6504,46800.0
2014-08-06 10:10:00,26.68,26.7,26.61,26.61,24000.0,22.6504,22.6673,22.5909,22.5909,24000.0
2014-08-06 10:20:00,26.63,26.73,26.61,26.73,36400.0,22.6079,22.6928,22.5909,22.6928,36400.0
2014-08-06 10:30:00,26.73,26.74,26.66,26.67,42000.0,22.6928,22.7013,22.6334,22.6419,42000.0
2014-08-06 10:40:00,26.67,26.69,26.65,26.66,31200.0,22.6419,22.6589,22.6249,22.6334,31200.0
2014-08-06 10:50:00,26.67,26.74,26.66,26.73,40400.0,22.6419,22.7013,22.6334,22.6928,40400.0
2014-08-06 11:00:00,26.72,26.74,26.7,26.71,17200.0,22.6843,22.7013,22.6673,22.6758,17200.0
2014-08-06 11:10:00,26.71,26.72,26.69,26.69,9600.0,22.6758,22.6843,22.6589,22.6589,9600.0
2014-08-06 11:20:00,26.7,26.71,26.67,26.68,23600.0,22.6673,22.6758,22.6419,22.6504,23600.0
2014-08-06 11:30:00,26.67,26.73,26.67,26.71,29600.0,22.6419,22.6928,22.6419,22.6758,29600.0
2014-08-06 11:40:00,26.71,26.79,26.71,26.77,61600.0,22.6758,22.7438,22.6758,22.7268,61600.0
2014-08-06 11:50:00,26.77,26.8,26.77,26.79,33200.0,22.7268,22.7522,22.7268,22.7438,33200.0
2014-08-06 12:00:00,26.79,26.81,26.79,26.81,20400.0,22.7438,22.7607,22.7438,22.7607,20400.0
2014-08-06 12:10:00,26.8,26.8,26.74,26.75,20000.0,22.7522,22.7522,22.7013,22.7098,20000.0
2014-08-06 12:20:00,26.75,26.78,26.74,26.76,32000.0,22.7098,22.7353,22.7013,22.7183,32000.0
2014-08-06 12:30:00,26.77,26.8,26.76,26.79,18400.0,22.7268,22.7522,22.7183,22.7438,18400.0
2014-08-06 12:40:00,26.78,26.78,26.74,26.74,67600.0,22.7353,22.7353,22.7013,22.7013,67600.0
2014-08-06 12:50:00,26.75,26.76,26.74,26.74,13200.0,22.7098,22.7183,22.7013,22.7013,13200.0
2014-08-06 13:00:00,26.73,26.75,26.71,26.71,12400.0,22.6928,22.7098,22.6758,22.6758,12400.0
2014-08-06 13:10:00,26.71,26.73,26.71,26.73,5200.0,22.6758,22.6928,22.6758,22.6928,5200.0
2014-08-06 13:20:00,26.73,26.75,26.71,26.71,12400.0,22.6928,22.7098,22.6758,22.6758,12400.0
2014-08-06 13:30:00,26.71,26.72,26.7,26.71,15200.0,22.6758,22.6843,22.6673,22.6758,15200.0
2014-08-06 13:40:00,26.72,26.72,26.68,26.68,18400.0,22.6843,22.6843,22.6504,22.6504,18400.0
2014-08-06 13:50:00,26.68,26.69,26.66,26.67,21200.0,22.6504,22.6589,22.6334,22.6419,21200.0
2014-08-06 14:00:00,26.66,26.68,26.65,26.68,10800.0,22.6334,22.6504,22.6249,22.6504,10800.0
2014-08-06 14:10:00,26.67,26.68,26.66,26.67,16800.0,22.6419,22.6504,22.6334,22.6419,16800.0
2014-08-06 14:20:00,26.68,26.69,26.67,26.69,21200.0,22.6504,22.6589,22.6419,22.6589,21200.0
2014-08-06 14:30:00,26.67,26.67,26.66,26.67,8000.0,22.6419,22.6419,22.6334,22.6419,8000.0
2014-08-06 14:40:00,26.68,26.71,26.68,26.7,30400.0,22.6504,22.6758,22.6504,22.6673,30400.0
2014-08-06 14:50:00,26.7,26.71,26.69,26.7,26800.0,22.6673,22.6758,22.6589,22.6673,26800.0
2014-08-06 15:00:00,26.68,26.72,26.68,26.71,25200.0,22.6504,22.6843,22.6504,22.6758,25200.0
2014-08-06 15:10:00,26.7,26.7,26.68,26.69,21200.0,22.6673,22.6673,22.6504,22.6589,21200.0
2014-08-06 15:20:00,26.68,26.7,26.68,26.68,10800.0,22.6504,22.6673,22.6504,22.6504,10800.0
2014-08-06 15:30:00,26.67,26.68,26.66,26.68,18400.0,22.6419,22.6504,22.6334,22.6504,18400.0
2014-08-06 15:40:00,26.68,26.71,26.68,26.68,28800.0,22.6504,22.6758,22.6504,22.6504,28800.0
2014-08-06 15:50:00,26.69,26.71,26.67,26.67,60400.0,22.6589,22.6758,22.6419,22.6419,60400.0
2014-08-07 09:30:00,26.79,26.79,26.72,26.74,28800.0,22.7438,22.7438,22.6843,22.7013,28800.0
2014-08-07 09:40:00,26.76,26.77,26.7,26.7,14400.0,22.7183,22.7268,22.6673,22.6673,14400.0
2014-08-07 09:50:00,26.7,26.82,26.7,26.8,32000.0,22.6673,22.7692,22.6673,22.7522,32000.0
2014-08-07 10:00:00,26.79,26.83,26.73,26.74,38400.0,22.7438,22.7777,22.6928,22.7013,38400.0
2014-08-07 10:10:00,26.75,26.75,26.71,26.74,39600.0,22.7098,22.7098,22.6758,22.7013,39600.0
2014-08-07 10:20:00,26.75,26.76,26.73,26.74,432800.0,22.7098,22.7183,22.6928,22.7013,432800.0
2014-08-07 10:30:00,26.74,26.8,26.72,26.79,29600.0,22.7013,22.7522,22.6843,22.7438,29600.0
2014-08-07 10:40:00,26.79,26.81,26.69,26.7,36800.0,22.7438,22.7607,22.6589,22.6673,36800.0
2014-08-07 10:50:00,26.7,26.7,26.63,26.68,21200.0,22.6673,22.6673,22.6079,22.6504,21200.0
2014-08-07 11:00:00,26.67,26.68,26.59,26.62,36800.0,22.6419,22.6504,22.574,22.5994,36800.0
2014-08-07 11:10:00,26.6,26.61,26.54,26.58,22400.0,22.5824,22.5909,22.5315,22.5655,22400.0
2014-08-07 11:20:00,26.59,26.61,26.56,26.59,453200.0,22.574,22.5909,22.5485,22.574,453200.0
2014-08-07 11:30:00,26.58,26.61,26.55,26.58,310000.0,22.5655,22.5909,22.54,22.5655,310000.0
2014-08-07 11:40:00,26.56,26.58,26.5,26.51,82800.0,22.5485,22.5655,22.4976,22.506,82800.0
2014-08-07 11:50:00,26.52,26.55,26.51,26.54,40000.0,22.5145,22.54,22.506,22.5315,40000.0
2014-08-07 12:00:00,26.55,26.58,26.54,26.57,16800.0,22.54,22.5655,22.5315,22.557,16800.0
2014-08-07 12:10:00,26.59,26.59,26.53,26.54,14400.0,22.574,22.574,22.523,22.5315,14400.0
2014-08-07 12:20:00,26.55,26.6,26.53,26.57,18400.0,22.54,22.5824,22.523,22.557,18400.0
2014-08-07 12:30:00,26.57,26.57,26.5,26.53,25600.0,22.557,22.557,22.4976,22.523,25600.0
2014-08-07 12:40:00,26.53,26.57,26.53,26.57,7600.0,22.523,22.557,22.523,22.557,7600.0
2014-08-07 12:50:00,26.58,26.58,26.55,26.55,24400.0,22.5655,22.5655,22.54,22.54,24400.0
2014-08-07 13:00:00,26.57,26.59,26.56,26.58,16000.0,22.557,22.574,22.5485,22.5655,16000.0
2014-08-07 13:10:00,26.59,26.6,26.57,26.58,9600.0,22.574,22.5824,22.557,22.5655,9600.0
2014-08-07 13:20:00,26.57,26.6,26.56,26.59,33600.0,22.557,22.5824,22.5485,22.574,33600.0
2014-08-07 13:30:00,26.61,26.62,26.59,26.62,22000.0,22.5909,22.5994,22.574,22.5994,22000.0
2014-08-07 13:40:00,26.62,26.64,26.61,26.63,13600.0,22.5994,22.6164,22.5909,22.6079,13600.0
2014-08-07 13:50:00,26.62,26.65,26.6,26.64,8800.0,22.5994,22.6249,22.5824,22.6164,8800.0
2014-08-07 14:00:00,26.63,26.63,26.61,26.62,12400.0,22.6079,22.6079,22.5909,22.5994,12400.0
2014-08-07 14:10:00,26.62,26.62,26.58,26.59,17600.0,22.5994,22.5994,22.5655,22.574,17600.0
2014-08-07 14:20:00,26.58,26.59,26.55,26.56,18000.0,22.5655,22.574,22.54,22.5485,18000.0
2014-08-07 14:30:00,26.56,26.57,26.54,26.54,33200.0,22.5485,22.557,22.5315,22.5315,33200.0
2014-08-07 14:40:00,26.53,26.57,26.53,26.55,27600.0,22.523,22.557,22.523,22.54,27600.0
2014-08-07 14:50:00,26.56,26.57,26.5,26.52,32400.0,22.5485,22.557,22.4976,22.5145,32400.0
2014-08-07 15:00:00,26.52,26.54,26.48,26.5,59600.0,22.5145,22.5315,22.4806,22.4976,59600.0
2014-08-07 15:10:00,26.5,26.52,26.47,26.49,25600.0,22.4976,22.5145,22.4721,22.4891,25600.0
2014-08-07 15:20:00,26.49,26.49,26.44,26.47,29600.0,22.4891,22.4891,22.4466,22.4721,29600.0
2014-08-07 15:30:00,26.47,26.53,26.46,26.53,45600.0,22.4721,22.523,22.4636,22.523,45600.0
2014-08-07 15:40:00,26.53,26.54,26.51,26.52,38800.0,22.523,22.5315,22.506,22.5145,38800.0
2014-08-07 15:50:00,26.52,26.55,26.52,26.52,26400.0,22.5145,22.54,22.5145,22.5145,26400.0
2014-08-08 09:30:00,26.56,26.59,26.53,26.56,42000.0,22.5485,22.574,22.523,22.5485,42000.0
2014-08-08 09:40:00,26.55,26.56,26.51,26.56,23200.0,22.54,22.5485,22.506,22.5485,23200.0
2014-08-08 09:50:00,26.56,26.62,26.56,26.58,43600.0,22.5485,22.5994,22.5485,22.5655,43600.0
2014-08-08 10:00:00,26.6,26.66,26.57,26.63,28400.0,22.5824,22.6334,22.557,22.6079,28400.0
2014-08-08 10:10:00,26.64,26.66,26.6,26.61,30800.0,22.6164,22.6334,22.5824,22.5909,30800.0
2014-08-08 10:20:00,26.62,26.62,26.57,26.58,24000.0,22.5994,22.5994,22.557,22.5655,24000.0
2014-08-08 10:30:00,26.57,26.62,26.56,26.62,26000.0,22.557,22.5994,22.5485,22.5994,26000.0
2014-08-08 10:40:00,26.63,26.68,26.62,26.64,31200.0,22.6079,22.6504,22.5994,22.6164,31200.0
2014-08-08 10:50:00,26.63,26.66,26.63,26.65,22400.0,22.6079,22.6334,22.6079,22.6249,22400.0
2014-08-08 11:00:00,26.64,26.7,26.64,26.67,12000.0,22.6164,22.6673,22.6164,22.6419,12000.0
2014-08-08 11:10:00,26.68,26.73,26.68,26.7,35600.0,22.6504,22.6928,22.6504,22.6673,35600.0
2014-08-08 11:20:00,26.69,26.72,26.68,26.7,15600.0,22.6589,22.6843,22.6504,22.6673,15600.0
2014-08-08 11:30:00,26.73,26.74,26.71,26.72,16400.0,22.6928,22.7013,22.6758,22.6843,16400.0
2014-08-08 11:40:00,26.72,26.73,26.7,26.71,18400.0,22.6843,22.6928,22.6673,22.6758,18400.0
2014-08-08 11:50:00,26.71,26.73,26.7,26.72,40400.0,22.6758,22.6928,22.6673,22.6843,40400.0
2014-08-08 12:00:00,26.71,26.71,26.69,26.69,74400.0,22.6758,22.6758,22.6589,22.6589,74400.0
2014-08-08 12:10:00,26.69,26.71,26.68,26.68,17600.0,22.6589,22.6758,22.6504,22.6504,17600.0
2014-08-08 12:20:00,26.68,26.68,26.66,26.67,10000.0,22.6504,22.6504,22.6334,22.6419,10000.0
2014-08-08 12:30:00,26.66,26.68,26.65,26.66,8000.0,22.6334,22.6504,22.6249,22.6334,8000.0
2014-08-08 12:40:00,26.67,26.68,26.65,26.66,19200.0,22.6419,22.6504,22.6249,22.6334,19200.0
2014-08-08 12:50:00,26.66,26.68,26.66,26.67,66400.0,22.6334,22.6504,22.6334,22.6419,66400.0
2014-08-08 13:00:00,26.66,26.69,26.66,26.68,22800.0,22.6334,22.6589,22.6334,22.6504,22800.0
2014-08-08 13:10:00,26.69,26.73,26.68,26.73,14000.0,22.6589,22.6928,22.6504,22.6928,14000.0
2014-08-08 13:20:00,26.73,26.8,26.73,26.79,72400.0,22.6928,22.7522,22.6928,22.7438,72400.0
2014-08-08 13:30:00,26.79,26.79,26.75,26.77,26000.0,22.7438,22.7438,22.7098,22.7268,26000.0
2014-08-08 13:40:00,26.77,26.81,26.77,26.8,35200.0,22.7268,22.7607,22.7268,22.7522,35200.0
2014-08-08 13:50:00,26.8,26.8,26.78,26.8,6800.0,22.7522,22.7522,22.7353,22.7522,6800.0
2014-08-08 14:00:00,26.79,26.81,26.78,26.79,27200.0,22.7438,22.7607,22.7353,22.7438,27200.0
2014-08-08 14:10:00,26.79,26.8,26.76,26.76,8000.0,22.7438,22.7522,22.7183,22.7183,8000.0
2014-08-08 14:20:00,26.76,26.8,26.75,26.79,22400.0,22.7183,22.7522,22.7098,22.7438,22400.0
2014-08-08 14:30:00,26.78,26.81,26.78,26.8,128000.0,22.7353,22.7607,22.7353,22.7522,128000.0
2014-08-08 14:40:00,26.8,26.81,26.79,26.79,44000.0,22.7522,22.7607,22.7438,22.7438,44000.0
2014-08-08 14:50:00,26.8,26.8,26.78,26.78,20400.0,22.7522,22.7522,22.7353,22.7353,20400.0
2014-08-08 15:00:00,26.77,26.79,26.77,26.78,15200.0,22.7268,22.7438,22.7268,22.7353,15200.0
2014-08-08 15:10:00,26.77,26.79,26.77,26.78,16800.0,22.7268,22.7438,22.7268,22.7353,16800.0
2014-08-08 15:20:00,26.78,26.8,26.78,26.79,11600.0,22.7353,22.7522,22.7353,22.7438,11600.0
2014-08-08 15:30:00,26.8,26.8,26.78,26.79,18400.0,22.7522,22.7522,22.7353,22.7438,18400.0
2014-08-08 15:40:00,26.79,26.8,26.78,26.79,30000.0,22.7438,22.7522,22.7353,22.7438,30000.0
2014-08-08 15:50:00,26.79,26.8,26.78,26.78,100400.0,22.7438,22.7522,22.7353,22.7353,100400.0
2014-08-11 09:30:00,26.89,26.93,26.85,26.86,128400.0,22.8286,22.8626,22.7947,22.8032,128400.0
2014-08-11 09:40:00,26.88,26.88,26.84,26.85,24400.0,22.8202,22.8202,22.7862,22.7947,24400.0
2014-08-11 09:50:00,26.87,26.93,26.86,26.92,222400.0,22.8117,22.8626,22.8032,22.8541,222400.0
2014-08-11 10:00:00,26.93,27.03,26.92,27.03,37200.0,22.8626,22.9475,22.8541,22.9475,37200.0
2014-08-11 10:10:00,27.03,27.03,26.99,27.0,84400.0,22.9475,22.9475,22.9135,22.922,84400.0
2014-08-11 10:20:00,27.02,27.04,27.0,27.01,13200.0,22.939,22.956,22.922,22.9305,13200.0
2014-08-11 10:30:00,27.02,27.07,27.0,27.07,39600.0,22.939,22.9815,22.922,22.9815,39600.0
2014-08-11 10:40:00,27.07,27.09,27.06,27.09,14800.0,22.9815,22.9984,22.973,22.9984,14800.0
2014-08-11 10:50:00,27.08,27.08,27.04,27.05,20000.0,22.99,22.99,22.956,22.9645,20000.0
2014-08-11 11:00:00,27.05,27.09,27.04,27.09,6000.0,22.9645,22.9984,22.956,22.9984,6000.0
2014-08-11 11:10:00,27.09,27.2,27.09,27.19,49600.0,22.9984,23.0918,22.9984,23.0833,49600.0
2014-08-11 11:20:00,27.2,27.21,27.17,27.17,20800.0,23.0918,23.1003,23.0664,23.0664,20800.0
2014-08-11 11:30:00,27.16,27.17,27.15,27.16,7600.0,23.0579,23.0664,23.0494,23.0579,7600.0
2014-08-11 11:40:00,27.15,27.18,27.14,27.15,13200.0,23.0494,23.0748,23.0409,23.0494,13200.0
2014-08-11 11:50:00,27.16,27.17,27.14,27.15,8000.0,23.0579,23.0664,23.0409,23.0494,8000.0
2014-08-11 12:00:00,27.16,27.16,27.12,27.13,15600.0,23.0579,23.0579,23.0239,23.0324,15600.0
2014-08-11 12:10:00,27.13,27.14,27.11,27.13,16800.0,23.0324,23.0409,23.0154,23.0324,16800.0
2014-08-11 12:20:00,27.13,27.15,27.12,27.14,15600.0,23.0324,23.0494,23.0239,23.0409,15600.0
2014-08-11 12:30:00,27.13,27.15,27.13,27.14,16000.0,23.0324,23.0494,23.0324,23.0409,16000.0
2014-08-11 12:40:00,27.15,27.15,27.14,27.14,7200.0,23.0494,23.0494,23.0409,23.0409,7200.0
2014-08-11 12:50:00,27.14,27.14,27.12,27.12,14400.0,23.0409,23.0409,23.0239,23.0239,14400.0
2014-08-11 13:00:00,27.12,27.13,27.12,27.13,8000.0,23.0239,23.0324,23.0239,23.0324,8000.0
2014-08-11 13:10:00,27.13,27.14,27.13,27.13,6000.0,23.0324,23.0409,23.0324,23.0324,6000.0
2014-08-11 13:20:00,27.13,27.14,27.09,27.09,17600.0,23.0324,23.0409,22.9984,22.9984,17600.0
2014-08-11 13:30:00,27.09,27.11,27.09,27.1,19200.0,22.9984,23.0154,22.9984,23.0069,19200.0
2014-08-11 13:40:00,27.1,27.11,27.08,27.08,5600.0,23.0069,23.0154,22.99,22.99,5600.0
2014-08-11 13:50:00,27.09,27.09,27.03,27.04,16000.0,22.9984,22.9984,22.9475,22.956,16000.0
2014-08-11 14:00:00,27.04,27.05,27.02,27.03,16800.0,22.956,22.9645,22.939,22.9475,16800.0
2014-08-11 14:10:00,27.04,27.05,27.03,27.04,12000.0,22.956,22.9645,22.9475,22.956,12000.0
2014-08-11 14:20:00,27.05,27.06,27.01,27.03,71200.0,22.9645,22.973,22.9305,22.9475,71200.0
2014-08-11 14:30:00,27.02,27.03,27.01,27.01,15600.0,22.939,22.9475,22.9305,22.9305,15600.0
2014-08-11 14:40:00,27.02,27.04,27.02,27.04,18800.0,22.939,22.956,22.939,22.956,18800.0
2014-08-11 14:50:00,27.04,27.04,27.02,27.03,10800.0,22.956,22.956,22.939,22.9475,10800.0
2014-08-11 15:00:00,27.03,27.06,27.03,27.05,10000.0,22.9475,22.973,22.9475,22.9645,10000.0
2014-08-11 15:10:00,27.04,27.06,27.04,27.04,8400.0,22.956,22.973,22.956,22.956,8400.0
2014-08-11 15:20:00,27.05,27.05,27.03,27.03,7200.0,22.9645,22.9645,22.9475,22.9475,7200.0
2014-08-11 15:30:00,27.02,27.04,27.02,27.03,7600.0,22.939,22.956,22.939,22.9475,7600.0
2014-08-11 15:40:00,27.03,27.03,27.0,27.0,18800.0,22.9475,22.9475,22.922,22.922,18800.0
2014-08-11 15:50:00,27.0,27.02,27.0,27.01,82000.0,22.922,22.939,22.922,22.9305,82000.0
2014-08-12 09:30:00,26.93,27.0,26.88,27.0,69600.0,22.8626,22.922,22.8202,22.922,69600.0
2014-08-12 09:40:00,27.0,27.02,26.98,27.01,24400.0,22.922,22.939,22.9051,22.9305,24400.0
2014-08-12 09:50:00,27.02,27.02,26.97,27.01,18000.0,22.939,22.939,22.8966,22.9305,18000.0
2014-08-12 10:00:00,26.99,27.04,26.99,26.99,28000.0,22.9135,22.956,22.9135,22.9135,28000.0
2014-08-12 10:10:00,26.98,27.0,26.96,26.99,49600.0,22.9051,22.922,22.8881,22.9135,49600.0
2014-08-12 10:20:00,26.99,27.02,26.99,26.99,7200.0,22.9135,22.939,22.9135,22.9135,7200.0
2014-08-12 10:30:00,27.0,27.0,26.96,26.98,7200.0,22.922,22.922,22.8881,22.9051,7200.0
2014-08-12 10:40:00,26.97,26.99,26.92,26.92,45200.0,22.8966,22.9135,22.8541,22.8541,45200.0
2014-08-12 10:50:00,26.91,26.93,26.91,26.92,7600.0,22.8456,22.8626,22.8456,22.8541,7600.0
2014-08-12 11:00:00,26.91,26.91,26.83,26.85,273200.0,22.8456,22.8456,22.7777,22.7947,273200.0
2014-08-12 11:10:00,26.85,26.87,26.85,26.87,233600.0,22.7947,22.8117,22.7947,22.8117,233600.0
2014-08-12 11:20:00,26.86,26.88,26.86,26.88,27200.0,22.8032,22.8202,22.8032,22.8202,27200.0
2014-08-12 11:30:00,26.89,26.89,26.88,26.88,16000.0,22.8286,22.8286,22.8202,22.8202,16000.0
2014-08-12 11:40:00,26.88,26.89,26.86,26.89,15200.0,22.8202,22.8286,22.8032,22.8286,15200.0
2014-08-12 11:50:00,26.88,26.89,26.87,26.87,21200.0,22.8202,22.8286,22.8117,22.8117,21200.0
2014-08-12 12:00:00,26.88,26.88,26.84,26.86,21600.0,22.8202,22.8202,22.7862,22.8032,21600.0
2014-08-12 12:10:00,26.86,26.89,26.86,26.87,28400.0,22.8032,22.8286,22.8032,22.8117,28400.0
2014-08-12 12:20:00,26.87,26.89,26.86,26.86,45200.0,22.8117,22.8286,22.8032,22.8032,45200.0
2014-08-12 12:30:00,26.87,26.91,26.87,26.89,42800.0,22.8117,22.8456,22.8117,22.8286,42800.0
2014-08-12 12:40:00,26.9,26.92,26.89,26.89,1609600.0,22.8371,22.8541,22.8286,22.8286,1609600.0
2014-08-12 12:50:00,26.89,26.9,26.88,26.88,30800.0,22.8286,22.8371,22.8202,22.8202,30800.0
2014-08-12 13:00:00,26.88,26.88,26.87,26.88,15200.0,22.8202,22.8202,22.8117,22.8202,15200.0
2014-08-12 13:10:00,26.88,26.89,26.87,26.87,11600.0,22.8202,22.8286,22.8117,22.8117,11600.0
2014-08-12 13:20:00,26.87,26.88,26.84,26.84,22000.0,22.8117,22.8202,22.7862,22.7862,22000.0
2014-08-12 13:30:00,26.85,26.85,26.81,26.83,13600.0,22.7947,22.7947,22.7607,22.7777,13600.0
2014-08-12 13:40:00,26.83,26.84,26.79,26.8,136800.0,22.7777,22.7862,22.7438,22.7522,136800.0
2014-08-12 13:50:00,26.8,26.83,26.8,26.82,113200.0,22.7522,22.7777,22.7522,22.7692,113200.0
2014-08-12 14:00:00,26.82,26.83,26.78,26.78,106000.0,22.7692,22.7777,22.7353,22.7353,106000.0
2014-08-12 14:10:00,26.78,26.78,26.75,26.76,115600.0,22.7353,22.7353,22.7098,22.7183,115600.0
2014-08-12 14:20:00,26.76,26.76,26.72,26.74,98800.0,22.7183,22.7183,22.6843,22.7013,98800.0
2014-08-12 14:30:00,26.73,26.76,26.72,26.76,79200.0,22.6928,22.7183,22.6843,22.7183,79200.0
2014-08-12 14:40:00,26.76,26.76,26.72,26.73,119600.0,22.7183,22.7183,22.6843,22.6928,119600.0
2014-08-12 14:50:00,26.73,26.75,26.73,26.73,101600.0,22.6928,22.7098,22.6928,22.6928,101600.0
2014-08-12 15:00:00,26.73,26.76,26.73,26.76,81200.0,22.6928,22.7183,22.6928,22.7183,81200.0
2014-08-12 15:10:00,26.76,26.78,26.75,26.75,38000.0,22.7183,22.7353,22.7098,22.7098,38000.0
2014-08-12 15:20:00,26.75,26.77,26.75,26.76,25600.0,22.7098,22.7268,22.7098,22.7183,25600.0
2014-08-12 15:30:00,26.76,26.8,26.75,26.8,46800.0,22.7183,22.7522,22.7098,22.7522,46800.0
2014-08-12 15:40:00,26.81,26.83,26.81,26.82,34800.0,22.7607,22.7777,22.7607,22.7692,34800.0
2014-08-12 15:50:00,26.82,26.84,26.8,26.84,41200.0,22.7692,22.7862,22.7522,22.7862,41200.0
2014-08-13 09:30:00,26.91,27.01,26.91,26.93,36800.0,22.8456,22.9305,22.8456,22.8626,36800.0
2014-08-13 09:40:00,26.93,26.93,26.88,26.9,20000.0,22.8626,22.8626,22.8202,22.8371,20000.0
2014-08-13 09:50:00,26.9,26.9,26.87,26.88,33600.0,22.8371,22.8371,22.8117,22.8202,33600.0
2014-08-13 10:00:00,26.89,26.95,26.89,26.94,9200.0,22.8286,22.8796,22.8286,22.8711,9200.0
2014-08-13 10:10:00,26.93,26.95,26.89,26.92,23600.0,22.8626,22.8796,22.8286,22.8541,23600.0
2014-08-13 10:20:00,26.93,26.96,26.93,26.94,12800.0,22.8626,22.8881,22.8626,22.8711,12800.0
2014-08-13 10:30:00,26.94,26.99,26.94,26.99,17200.0,22.8711,22.9135,22.8711,22.9135,17200.0
2014-08-13 10:40:00,26.99,26.99,26.96,26.98,12000.0,22.9135,22.9135,22.8881,22.9051,12000.0
2014-08-13 10:50:00,26.98,26.99,26.97,26.99,11600.0,22.9051,22.9135,22.8966,22.9135,11600.0
2014-08-13 11:00:00,27.0,27.04,27.0,27.04,17600.0,22.922,22.956,22.922,22.956,17600.0
2014-08-13 11:10:00,27.04,27.05,27.02,27.03,16400.0,22.956,22.9645,22.939,22.9475,16400.0
2014-08-13 11:20:00,27.03,27.03,27.02,27.02,18800.0,22.9475,22.9475,22.939,22.939,18800.0
2014-08-13 11:30:00,27.03,27.07,27.03,27.05,31600.0,22.9475,22.9815,22.9475,22.9645,31600.0
2014-08-13 11:40:00,27.05,27.06,27.04,27.06,6800.0,22.9645,22.973,22.956,22.973,6800.0
2014-08-13 11:50:00,27.06,27.06,27.03,27.03,4800.0,22.973,22.973,22.9475,22.9475,4800.0
2014-08-13 12:00:00,27.03,27.03,26.99,26.99,15200.0,22.9475,22.9475,22.9135,22.9135,15200.0
2014-08-13 12:10:00,26.99,26.99,26.97,26.98,14400.0,22.9135,22.9135,22.8966,22.9051,14400.0
2014-08-13 12:20:00,26.98,27.0,26.98,27.0,8800.0,22.9051,22.922,22.9051,22.922,8800.0
2014-08-13 12:30:00,27.0,27.0,27.0,27.0,2000.0,22.922,22.922,22.922,22.922,2000.0
2014-08-13 12:40:00,26.98,27.01,26.98,27.01,11600.0,22.9051,22.9305,22.9051,22.9305,11600.0
2014-08-13 12:50:00,27.0,27.0,26.97,26.98,8400.0,22.922,22.922,22.8966,22.9051,8400.0
2014-08-13 13:00:00,26.98,26.99,26.98,26.98,9600.0,22.9051,22.9135,22.9051,22.9051,9600.0
2014-08-13 13:10:00,26.99,26.99,26.98,26.99,30000.0,22.9135,22.9135,22.9051,22.9135,30000.0
2014-08-13 13:20:00,26.98,26.98,26.97,26.97,7600.0,22.9051,22.9051,22.8966,22.8966,7600.0
2014-08-13 13:30:00,26.98,27.0,26.97,27.0,8400.0,22.9051,22.922,22.8966,22.922,8400.0
2014-08-13 13:40:00,27.0,27.01,27.0,27.0,15600.0,22.922,22.9305,22.922,22.922,15600.0
2014-08-13 13:50:00,26.99,27.0,26.99,27.0,8000.0,22.9135,22.922,22.9135,22.922,8000.0
2014-08-13 14:00:00,27.0,27.0,26.98,26.98,4800.0,22.922,22.922,22.9051,22.9051,4800.0
2014-08-13 14:10:00,26.97,26.98,26.96,26.97,28400.0,22.8966,22.9051,22.8881,22.8966,28400.0
2014-08-13 14:20:00,26.96,26.98,26.96,26.98,16400.0,22.8881,22.9051,22.8881,22.9051,16400.0
2014-08-13 14:30:00,26.98,26.99,26.97,26.98,11600.0,22.9051,22.9135,22.8966,22.9051,11600.0
2014-08-13 14:40:00,26.98,26.99,26.98,26.98,4400.0,22.9051,22.9135,22.9051,22.9051,4400.0
2014-08-13 14:50:00,26.99,27.0,26.98,26.99,20400.0,22.9135,22.922,22.9051,22.9135,20400.0
2014-08-13 15:00:00,26.99,26.99,26.97,26.99,8800.0,22.9135,22.9135,22.8966,22.9135,8800.0
2014-08-13 15:10:00,26.98,26.99,26.98,26.98,12000.0,22.9051,22.9135,22.9051,22.9051,12000.0
2014-08-13 15:20:00,26.99,26.99,26.98,26.98,4000.0,22.9135,22.9135,22.9051,22.9051,4000.0
2014-08-13 15:30:00,26.98,26.98,26.97,26.97,15200.0,22.9051,22.9051,22.8966,22.8966,15200.0
2014-08-13 15:40:00,26.97,26.99,26.97,26.98,24800.0,22.8966,22.9135,22.8966,22.9051,24800.0
2014-08-13 15:50:00,26.98,26.99,26.97,26.99,80800.0,22.9051,22.9135,22.8966,22.9135,80800.0
2014-08-14 09:30:00,27.0,27.07,27.0,27.06,32400.0,22.922,22.9815,22.922,22.973,32400.0
2014-08-14 09:40:00,27.04,27.06,27.03,27.04,14400.0,22.956,22.973,22.9475,22.956,14400.0
2014-08-14 09:50:00,27.04,27.05,27.01,27.02,6800.0,22.956,22.9645,22.9305,22.939,6800.0
2014-08-14 10:00:00,27.02,27.03,26.95,26.96,13600.0,22.939,22.9475,22.8796,22.8881,13600.0
2014-08-14 10:10:00,26.97,27.0,26.97,26.98,79200.0,22.8966,22.922,22.8966,22.9051,79200.0
2014-08-14 10:20:00,26.99,27.01,26.98,26.99,57600.0,22.9135,22.9305,22.9051,22.9135,57600.0
2014-08-14 10:30:00,27.0,27.02,27.0,27.0,10000.0,22.922,22.939,22.922,22.922,10000.0
2014-08-14 10:40:00,27.01,27.03,27.01,27.03,15600.0,22.9305,22.9475,22.9305,22.9475,15600.0
2014-08-14 10:50:00,27.02,27.02,27.0,27.0,5200.0,22.939,22.939,22.922,22.922,5200.0
2014-08-14 11:00:00,27.0,27.02,27.0,27.02,12800.0,22.922,22.939,22.922,22.939,12800.0
2014-08-14 11:10:00,27.03,27.03,27.01,27.01,446400.0,22.9475,22.9475,22.9305,22.9305,446400.0
2014-08-14 11:20:00,27.01,27.02,27.0,27.0,178400.0,22.9305,22.939,22.922,22.922,178400.0
2014-08-14 11:30:00,27.0,27.01,26.98,26.98,64400.0,22.922,22.9305,22.9051,22.9051,64400.0
2014-08-14 11:40:00,26.99,27.0,26.99,27.0,5200.0,22.9135,22.922,22.9135,22.922,5200.0
2014-08-14 11:50:00,26.99,27.02,26.99,27.02,4800.0,22.9135,22.939,22.9135,22.939,4800.0
2014-08-14 12:00:00,27.02,27.03,27.02,27.02,12400.0,22.939,22.9475,22.939,22.939,12400.0
2014-08-14 12:10:00,27.03,27.03,27.02,27.02,4000.0,22.9475,22.9475,22.939,22.939,4000.0
2014-08-14 12:20:00,27.02,27.03,27.01,27.03,6400.0,22.939,22.9475,22.9305,22.9475,6400.0
2014-08-14 12:30:00,27.02,27.03,27.02,27.02,4400.0,22.939,22.9475,22.939,22.939,4400.0
2014-08-14 12:40:00,27.02,27.03,27.02,27.03,5200.0,22.939,22.9475,22.939,22.9475,5200.0
2014-08-14 12:50:00,27.03,27.04,27.02,27.03,14000.0,22.9475,22.956,22.939,22.9475,14000.0
2014-08-14 13:00:00,27.03,27.04,27.02,27.02,29200.0,22.9475,22.956,22.939,22.939,29200.0
2014-08-14 13:10:00,27.03,27.05,27.03,27.04,9600.0,22.9475,22.9645,22.9475,22.956,9600.0
2014-08-14 13:20:00,27.04,27.05,27.03,27.03,7200.0,22.956,22.9645,22.9475,22.9475,7200.0
2014-08-14 13:30:00,27.0,27.01,27.0,27.0,6800.0,22.922,22.9305,22.922,22.922,6800.0
2014-08-14 13:40:00,27.0,27.0,26.97,26.97,70000.0,22.922,22.922,22.8966,22.8966,70000.0
2014-08-14 13:50:00,26.97,26.99,26.97,26.99,49600.0,22.8966,22.9135,22.8966,22.9135,49600.0
2014-08-14 14:00:00,26.99,26.99,26.98,26.98,20000.0,22.9135,22.9135,22.9051,22.9051,20000.0
2014-08-14 14:10:00,26.98,26.99,26.98,26.98,11200.0,22.9051,22.9135,22.9051,22.9051,11200.0
2014-08-14 14:20:00,26.98,26.99,26.98,26.98,6800.0,22.9051,22.9135,22.9051,22.9051,6800.0
2014-08-14 14:30:00,27.0,27.02,27.0,27.01,24800.0,22.922,22.939,22.922,22.9305,24800.0
2014-08-14 14:40:00,27.02,27.02,27.0,27.01,20800.0,22.939,22.939,22.922,22.9305,20800.0
2014-08-14 14:50:00,27.0,27.01,27.0,27.0,6400.0,22.922,22.9305,22.922,22.922,6400.0
2014-08-14 15:00:00,27.01,27.02,27.0,27.02,5600.0,22.9305,22.939,22.922,22.939,5600.0
2014-08-14 15:10:00,27.02,27.03,27.01,27.02,11600.0,22.939,22.9475,22.9305,22.939,11600.0
2014-08-14 15:20:00,27.02,27.02,27.01,27.01,7600.0,22.939,22.939,22.9305,22.9305,7600.0
2014-08-14 15:30:00,27.02,27.02,27.01,27.01,4000.0,22.939,22.939,22.9305,22.9305,4000.0
2014-08-14 15:40:00,27.01,27.01,27.0,27.01,12800.0,22.9305,22.9305,22.922,22.9305,12800.0
2014-08-14 15:50:00,27.01,27.02,27.01,27.02,46800.0,22.9305,22.939,22.9305,22.939,46800.0
2014-08-15 09:30:00,27.19,27.28,27.18,27.2,429200.0,23.0833,23.1597,23.0748,23.0918,429200.0
2014-08-15 09:40:00,27.18,27.2,27.15,27.16,166400.0,23.0748,23.0918,23.0494,23.0579,166400.0
2014-08-15 09:50:00,27.16,27.19,27.15,27.19,29200.0,23.0579,23.0833,23.0494,23.0833,29200.0
2014-08-15 10:00:00,27.19,27.23,27.19,27.21,38400.0,23.0833,23.1173,23.0833,23.1003,38400.0
2014-08-15 10:10:00,27.22,27.23,27.18,27.19,92000.0,23.1088,23.1173,23.0748,23.0833,92000.0
2014-08-15 10:20:00,27.19,27.22,27.19,27.22,50000.0,23.0833,23.1088,23.0833,23.1088,50000.0
2014-08-15 10:30:00,27.21,27.24,27.21,27.23,45600.0,23.1003,23.1258,23.1003,23.1173,45600.0
2014-08-15 10:40:00,27.23,27.23,27.05,27.08,89600.0,23.1173,23.1173,22.9645,22.99,89600.0
2014-08-15 10:50:00,27.08,27.08,26.93,27.03,100400.0,22.99,22.99,22.8626,22.9475,100400.0
2014-08-15 11:00:00,27.03,27.03,26.94,26.97,89600.0,22.9475,22.9475,22.8711,22.8966,89600.0
2014-08-15 11:10:00,26.98,27.01,26.96,26.99,84000.0,22.9051,22.9305,22.8881,22.9135,84000.0
2014-08-15 11:20:00,26.98,26.99,26.92,26.97,70400.0,22.9051,22.9135,22.8541,22.8966,70400.0
2014-08-15 11:30:00,26.95,26.96,26.91,26.93,59200.0,22.8796,22.8881,22.8456,22.8626,59200.0
2014-08-15 11:40:00,26.93,26.96,26.91,26.92,64000.0,22.8626,22.8881,22.8456,22.8541,64000.0
2014-08-15 11:50:00,26.92,26.92,26.77,26.81,104400.0,22.8541,22.8541,22.7268,22.7607,104400.0
2014-08-15 12:00:00,26.81,26.82,26.74,26.82,60000.0,22.7607,22.7692,22.7013,22.7692,60000.0
2014-08-15 12:10:00,26.81,26.82,26.77,26.8,48800.0,22.7607,22.7692,22.7268,22.7522,48800.0
2014-08-15 12:20:00,26.8,26.84,26.75,26.83,54000.0,22.7522,22.7862,22.7098,22.7777,54000.0
2014-08-15 12:30:00,26.84,26.86,26.81,26.86,44800.0,22.7862,22.8032,22.7607,22.8032,44800.0
2014-08-15 12:40:00,26.85,26.89,26.85,26.86,84400.0,22.7947,22.8286,22.7947,22.8032,84400.0
2014-08-15 12:50:00,26.86,26.87,26.83,26.86,170800.0,22.8032,22.8117,22.7777,22.8032,170800.0
2014-08-15 13:00:00,26.85,26.85,26.8,26.83,126400.0,22.7947,22.7947,22.7522,22.7777,126400.0
2014-08-15 13:10:00,26.84,26.85,26.82,26.84,15600.0,22.7862,22.7947,22.7692,22.7862,15600.0
2014-08-15 13:20:00,26.84,26.84,26.81,26.84,20000.0,22.7862,22.7862,22.7607,22.7862,20000.0
2014-08-15 13:30:00,26.84,26.84,26.81,26.82,19200.0,22.7862,22.7862,22.7607,22.7692,19200.0
2014-08-15 13:40:00,26.83,26.84,26.82,26.82,25600.0,22.7777,22.7862,22.7692,22.7692,25600.0
2014-08-15 13:50:00,26.82,26.83,26.8,26.83,417200.0,22.7692,22.7777,22.7522,22.7777,417200.0
2014-08-15 14:00:00,26.83,26.84,26.82,26.84,90000.0,22.7777,22.7862,22.7692,22.7862,90000.0
2014-08-15 14:10:00,26.83,26.86,26.83,26.85,13600.0,22.7777,22.8032,22.7777,22.7947,13600.0
2014-08-15 14:20:00,26.85,26.95,26.85,26.95,29200.0,22.7947,22.8796,22.7947,22.8796,29200.0
2014-08-15 14:30:00,26.95,26.97,26.94,26.96,9200.0,22.8796,22.8966,22.8711,22.8881,9200.0
2014-08-15 14:40:00,26.96,27.0,26.96,26.99,25600.0,22.8881,22.922,22.8881,22.9135,25600.0
2014-08-15 14:50:00,26.99,26.99,26.95,26.96,13600.0,22.9135,22.9135,22.8796,22.8881,13600.0
2014-08-15 15:00:00,26.96,26.97,26.95,26.96,19600.0,22.8881,22.8966,22.8796,22.8881,19600.0
2014-08-15 15:10:00,26.97,26.97,26.96,26.96,14400.0,22.8966,22.8966,22.8881,22.8881,14400.0
2014-08-15 15:20:00,26.95,26.96,26.94,26.94,48800.0,22.8796,22.8881,22.8711,22.8711,48800.0
2014-08-15 15:30:00,26.94,26.97,26.93,26.96,19200.0,22.8711,22.8966,22.8626,22.8881,19200.0
2014-08-15 15:40:00,26.96,26.98,26.96,26.97,33200.0,22.8881,22.9051,22.8881,22.8966,33200.0
2014-08-15 15:50:00,26.97,27.0,26.97,27.0,156400.0,22.8966,22.922,22.8966,22.922,156400.0
2014-08-18 09:30:00,27.25,27.27,27.2,27.2,80800.0,23.1343,23.1513,23.0918,23.0918,80800.0
2014-08-18 09:40:00,27.2,27.22,27.18,27.19,28800.0,23.0918,23.1088,23.0748,23.0833,28800.0
2014-08-18 09:50:00,27.19,27.25,27.19,27.24,18000.0,23.0833,23.1343,23.0833,23.1258,18000.0
2014-08-18 10:00:00,27.25,27.25,27.2,27.23,45200.0,23.1343,23.1343,23.0918,23.1173,45200.0
2014-08-18 10:10:00,27.23,27.27,27.22,27.27,23200.0,23.1173,23.1513,23.1088,23.1513,23200.0
2014-08-18 10:20:00,27.26,27.27,27.25,27.25,16400.0,23.1428,23.1513,23.1343,23.1343,16400.0
2014-08-18 10:30:00,27.26,27.3,27.25,27.29,28000.0,23.1428,23.1767,23.1343,23.1682,28000.0
2014-08-18 10:40:00,27.3,27.32,27.29,27.31,21600.0,23.1767,23.1937,23.1682,23.1852,21600.0
2014-08-18 10:50:00,27.32,27.35,27.32,27.34,34000.0,23.1937,23.2192,23.1937,23.2107,34000.0
2014-08-18 11:00:00,27.35,27.36,27.32,27.32,16000.0,23.2192,23.2277,23.1937,23.1937,16000.0
2014-08-18 11:10:00,27.32,27.33,27.32,27.32,16000.0,23.1937,23.2022,23.1937,23.1937,16000.0
2014-08-18 11:20:00,27.32,27.35,27.32,27.35,32000.0,23.1937,23.2192,23.1937,23.2192,32000.0
2014-08-18 11:30:00,27.35,27.36,27.33,27.34,24400.0,23.2192,23.2277,23.2022,23.2107,24400.0
2014-08-18 11:40:00,27.33,27.33,27.31,27.31,14000.0,23.2022,23.2022,23.1852,23.1852,14000.0
2014-08-18 11:50:00,27.32,27.33,27.31,27.32,66400.0,23.1937,23.2022,23.1852,23.1937,66400.0
2014-08-18 12:00:00,27.32,27.39,27.32,27.39,54800.0,23.1937,23.2531,23.1937,23.2531,54800.0
2014-08-18 12:10:00,27.39,27.39,27.37,27.38,20400.0,23.2531,23.2531,23.2362,23.2446,20400.0
2014-08-18 12:20:00,27.38,27.39,27.37,27.37,10000.0,23.2446,23.2531,23.2362,23.2362,10000.0
2014-08-18 12:30:00,27.37,27.37,27.36,27.36,411600.0,23.2362,23.2362,23.2277,23.2277,411600.0
2014-08-18 12:40:00,27.36,27.36,27.35,27.36,10800.0,23.2277,23.2277,23.2192,23.2277,10800.0
2014-08-18 12:50:00,27.35,27.35,27.34,27.34,17200.0,23.2192,23.2192,23.2107,23.2107,17200.0
2014-08-18 13:00:00,27.34,27.35,27.33,27.34,11200.0,23.2107,23.2192,23.2022,23.2107,11200.0
2014-08-18 13:10:00,27.34,27.35,27.33,27.33,25200.0,23.2107,23.2192,23.2022,23.2022,25200.0
2014-08-18 13:20:00,27.34,27.34,27.33,27.34,8400.0,23.2107,23.2107,23.2022,23.2107,8400.0
2014-08-18 13:30:00,27.34,27.35,27.33,27.33,6800.0,23.2107,23.2192,23.2022,23.2022,6800.0
2014-08-18 13:40:00,27.34,27.34,27.32,27.33,9600.0,23.2107,23.2107,23.1937,23.2022,9600.0
2014-08-18 13:50:00,27.33,27.34,27.31,27.32,16800.0,23.2022,23.2107,23.1852,23.1937,16800.0
2014-08-18 14:00:00,27.31,27.32,27.3,27.31,90800.0,23.1852,23.1937,23.1767,23.1852,90800.0
2014-08-18 14:10:00,27.31,27.32,27.3,27.3,7600.0,23.1852,23.1937,23.1767,23.1767,7600.0
2014-08-18 14:20:00,27.3,27.32,27.3,27.3,28800.0,23.1767,23.1937,23.1767,23.1767,28800.0
2014-08-18 14:30:00,27.31,27.31,27.29,27.29,17600.0,23.1852,23.1852,23.1682,23.1682,17600.0
2014-08-18 14:40:00,27.3,27.31,27.29,27.29,12800.0,23.1767,23.1852,23.1682,23.1682,12800.0
2014-08-18 14:50:00,27.29,27.31,27.29,27.3,10400.0,23.1682,23.1852,23.1682,23.1767,10400.0
2014-08-18 15:00:00,27.3,27.32,27.3,27.32,44800.0,23.1767,23.1937,23.1767,23.1937,44800.0
2014-08-18 15:10:00,27.32,27.33,27.31,27.31,74400.0,23.1937,23.2022,23.1852,23.1852,74400.0
2014-08-18 15:20:00,27.31,27.31,27.29,27.29,51200.0,23.1852,23.1852,23.1682,23.1682,51200.0
2014-08-18 15:30:00,27.29,27.3,27.29,27.3,102400.0,23.1682,23.1767,23.1682,23.1767,102400.0
2014-08-18 15:40:00,27.29,27.33,27.29,27.32,187600.0,23.1682,23.2022,23.1682,23.1937,187600.0
2014-08-18 15:50:00,27.33,27.4,27.33,27.39,376400.0,23.2022,23.2616,23.2022,23.2531,376400.0
2014-08-19 09:30:00,27.4,27.47,27.39,27.45,67200.0,23.2616,23.321,23.2531,23.3041,67200.0
2014-08-19 09:40:00,27.46,27.47,27.45,27.47,16400.0,23.3126,23.321,23.3041,23.321,16400.0
2014-08-19 09:50:00,27.48,27.52,27.47,27.5,17200.0,23.3295,23.3635,23.321,23.3465,17200.0
2014-08-19 10:00:00,27.51,27.53,27.5,27.5,26800.0,23.355,23.372,23.3465,23.3465,26800.0
2014-08-19 10:10:00,27.51,27.54,27.51,27.51,12400.0,23.355,23.3805,23.355,23.355,12400.0
2014-08-19 10:20:00,27.53,27.53,27.5,27.5,27600.0,23.372,23.372,23.3465,23.3465,27600.0
2014-08-19 10:30:00,27.5,27.51,27.48,27.51,14800.0,23.3465,23.355,23.3295,23.355,14800.0
2014-08-19 10:40:00,27.5,27.53,27.5,27.53,6800.0,23.3465,23.372,23.3465,23.372,6800.0
2014-08-19 10:50:00,27.52,27.54,27.52,27.54,8800.0,23.3635,23.3805,23.3635,23.3805,8800.0
2014-08-19 11:00:00,27.53,27.53,27.5,27.5,11600.0,23.372,23.372,23.3465,23.3465,11600.0
2014-08-19 11:10:00,27.5,27.5,27.49,27.49,19200.0,23.3465,23.3465,23.338,23.338,19200.0
2014-08-19 11:20:00,27.5,27.52,27.49,27.52,28000.0,23.3465,23.3635,23.338,23.3635,28000.0
2014-08-19 11:30:00,27.53,27.53,27.5,27.5,15200.0,23.372,23.372,23.3465,23.3465,15200.0
2014-08-19 11:40:00,27.51,27.52,27.5,27.51,6000.0,23.355,23.3635,23.3465,23.355,6000.0
2014-08-19 11:50:00,27.51,27.54,27.5,27.54,38400.0,23.355,23.3805,23.3465,23.3805,38400.0
2014-08-19 12:00:00,27.53,27.53,27.52,27.52,13600.0,23.372,23.372,23.3635,23.3635,13600.0
2014-08-19 12:10:00,27.52,27.53,27.52,27.52,12400.0,23.3635,23.372,23.3635,23.3635,12400.0
2014-08-19 12:20:00,27.53,27.55,27.53,27.54,30000.0,23.372,23.389,23.372,23.3805,30000.0
2014-08-19 12:30:00,27.54,27.54,27.52,27.53,29600.0,23.3805,23.3805,23.3635,23.372,29600.0
2014-08-19 12:40:00,27.53,27.53,27.52,27.53,4800.0,23.372,23.372,23.3635,23.372,4800.0
2014-08-19 12:50:00,27.53,27.53,27.51,27.51,12000.0,23.372,23.372,23.355,23.355,12000.0
2014-08-19 13:00:00,27.51,27.53,27.51,27.52,5600.0,23.355,23.372,23.355,23.3635,5600.0
2014-08-19 13:10:00,27.52,27.52,27.5,27.51,8800.0,23.3635,23.3635,23.3465,23.355,8800.0
2014-08-19 13:20:00,27.5,27.52,27.5,27.51,36400.0,23.3465,23.3635,23.3465,23.355,36400.0
2014-08-19 13:30:00,27.51,27.51,27.48,27.49,16000.0,23.355,23.355,23.3295,23.338,16000.0
2014-08-19 13:40:00,27.49,27.5,27.48,27.49,44800.0,23.338,23.3465,23.3295,23.338,44800.0
2014-08-19 13:50:00,27.48,27.49,27.47,27.48,8400.0,23.3295,23.338,23.321,23.3295,8400.0
2014-08-19 14:00:00,27.48,27.51,27.48,27.5,52000.0,23.3295,23.355,23.3295,23.3465,52000.0
2014-08-19 14:10:00,27.5,27.51,27.49,27.5,22400.0,23.3465,23.355,23.338,23.3465,22400.0
2014-08-19 14:20:00,27.5,27.52,27.5,27.51,22800.0,23.3465,23.3635,23.3465,23.355,22800.0
2014-08-19 14:30:00,27.51,27.51,27.47,27.49,424800.0,23.355,23.355,23.321,23.338,424800.0
2014-08-19 14:40:00,27.49,27.49,27.48,27.49,56400.0,23.338,23.338,23.3295,23.338,56400.0
2014-08-19 14:50:00,27.49,27.49,27.47,27.48,70400.0,23.338,23.338,23.321,23.3295,70400.0
2014-08-19 15:00:00,27.48,27.5,27.48,27.5,106000.0,23.3295,23.3465,23.3295,23.3465,106000.0
2014-08-19 15:10:00,27.5,27.5,27.48,27.49,22000.0,23.3465,23.3465,23.3295,23.338,22000.0
2014-08-19 15:20:00,27.48,27.49,27.48,27.49,26000.0,23.3295,23.338,23.3295,23.338,26000.0
2014-08-19 15:30:00,27.49,27.49,27.48,27.49,28000.0,23.338,23.338,23.3295,23.338,28000.0
2014-08-19 15:40:00,27.48,27.5,27.48,27.5,26400.0,23.3295,23.3465,23.3295,23.3465,26400.0
2014-08-19 15:50:00,27.5,27.51,27.49,27.49,86000.0,23.3465,23.355,23.338,23.338,86000.0
2014-08-20 09:30:00,27.35,27.38,27.29,27.36,76800.0,23.2192,23.2446,23.1682,23.2277,76800.0
2014-08-20 09:40:00,27.34,27.35,27.26,27.3,56400.0,23.2107,23.2192,23.1428,23.1767,56400.0
2014-08-20 09:50:00,27.31,27.34,27.29,27.3,26800.0,23.1852,23.2107,23.1682,23.1767,26800.0
2014-08-20 10:00:00,27.32,27.32,27.28,27.29,12800.0,23.1937,23.1937,23.1597,23.1682,12800.0
2014-08-20 10:10:00,27.3,27.3,27.27,27.28,8400.0,23.1767,23.1767,23.1513,23.1597,8400.0
2014-08-20 10:20:00,27.28,27.33,27.28,27.33,10800.0,23.1597,23.2022,23.1597,23.2022,10800.0
2014-08-20 10:30:00,27.34,27.34,27.31,27.31,28400.0,23.2107,23.2107,23.1852,23.1852,28400.0
2014-08-20 10:40:00,27.3,27.35,27.3,27.33,14000.0,23.1767,23.2192,23.1767,23.2022,14000.0
2014-08-20 10:50:00,27.33,27.36,27.33,27.35,18400.0,23.2022,23.2277,23.2022,23.2192,18400.0
2014-08-20 11:00:00,27.37,27.37,27.36,27.36,13600.0,23.2362,23.2362,23.2277,23.2277,13600.0
2014-08-20 11:10:00,27.37,27.38,27.35,27.35,33600.0,23.2362,23.2446,23.2192,23.2192,33600.0
2014-08-20 11:20:00,27.35,27.36,27.35,27.35,27600.0,23.2192,23.2277,23.2192,23.2192,27600.0
2014-08-20 11:30:00,27.35,27.37,27.35,27.36,91600.0,23.2192,23.2362,23.2192,23.2277,91600.0
2014-08-20 11:40:00,27.37,27.37,27.35,27.36,17200.0,23.2362,23.2362,23.2192,23.2277,17200.0
2014-08-20 11:50:00,27.35,27.36,27.34,27.35,48800.0,23.2192,23.2277,23.2107,23.2192,48800.0
2014-08-20 12:00:00,27.34,27.35,27.34,27.35,10000.0,23.2107,23.2192,23.2107,23.2192,10000.0
2014-08-20 12:10:00,27.35,27.35,27.33,27.33,54800.0,23.2192,23.2192,23.2022,23.2022,54800.0
2014-08-20 12:20:00,27.34,27.34,27.33,27.33,8800.0,23.2107,23.2107,23.2022,23.2022,8800.0
2014-08-20 12:30:00,27.34,27.34,27.33,27.34,10400.0,23.2107,23.2107,23.2022,23.2107,10400.0
2014-08-20 12:40:00,27.33,27.34,27.33,27.34,8000.0,23.2022,23.2107,23.2022,23.2107,8000.0
2014-08-20 12:50:00,27.33,27.34,27.32,27.33,24000.0,23.2022,23.2107,23.1937,23.2022,24000.0
2014-08-20 13:00:00,27.33,27.34,27.32,27.34,9600.0,23.2022,23.2107,23.1937,23.2107,9600.0
2014-08-20 13:10:00,27.33,27.35,27.33,27.34,6800.0,23.2022,23.2192,23.2022,23.2107,6800.0
2014-08-20 13:20:00,27.35,27.35,27.33,27.33,4400.0,23.2192,23.2192,23.2022,23.2022,4400.0
2014-08-20 13:30:00,27.32,27.33,27.29,27.3,11200.0,23.1937,23.2022,23.1682,23.1767,11200.0
2014-08-20 13:40:00,27.31,27.31,27.29,27.29,28800.0,23.1852,23.1852,23.1682,23.1682,28800.0
2014-08-20 13:50:00,27.28,27.3,27.28,27.29,4400.0,23.1597,23.1767,23.1597,23.1682,4400.0
2014-08-20 14:00:00,27.27,27.28,27.21,27.25,131200.0,23.1513,23.1597,23.1003,23.1343,131200.0
2014-08-20 14:10:00,27.24,27.27,27.22,27.25,32400.0,23.1258,23.1513,23.1088,23.1343,32400.0
2014-08-20 14:20:00,27.24,27.28,27.24,27.26,20800.0,23.1258,23.1597,23.1258,23.1428,20800.0
2014-08-20 14:30:00,27.27,27.3,27.27,27.28,38800.0,23.1513,23.1767,23.1513,23.1597,38800.0
2014-08-20 14:40:00,27.27,27.33,27.26,27.32,28400.0,23.1513,23.2022,23.1428,23.1937,28400.0
2014-08-20 14:50:00,27.32,27.34,27.31,27.33,52800.0,23.1937,23.2107,23.1852,23.2022,52800.0
2014-08-20 15:00:00,27.33,27.37,27.33,27.37,60000.0,23.2022,23.2362,23.2022,23.2362,60000.0
2014-08-20 15:10:00,27.38,27.38,27.36,27.37,15600.0,23.2446,23.2446,23.2277,23.2362,15600.0
2014-08-20 15:20:00,27.36,27.37,27.35,27.35,36800.0,23.2277,23.2362,23.2192,23.2192,36800.0
2014-08-20 15:30:00,27.35,27.38,27.35,27.38,50400.0,23.2192,23.2446,23.2192,23.2446,50400.0
2014-08-20 15:40:00,27.38,27.39,27.37,27.38,33200.0,23.2446,23.2531,23.2362,23.2446,33200.0
2014-08-20 15:50:00,27.38,27.38,27.33,27.34,156400.0,23.2446,23.2446,23.2022,23.2107,156400.0
2014-08-21 09:30:00,27.3,27.36,27.25,27.27,54000.0,23.1767,23.2277,23.1343,23.1513,54000.0
2014-08-21 09:40:00,27.27,27.29,27.25,27.27,62000.0,23.1513,23.1682,23.1343,23.1513,62000.0
2014-08-21 09:50:00,27.26,27.29,27.23,27.25,30400.0,23.1428,23.1682,23.1173,23.1343,30400.0
2014-08-21 10:00:00,27.25,27.26,27.11,27.11,47600.0,23.1343,23.1428,23.0154,23.0154,47600.0
2014-08-21 10:10:00,27.08,27.18,27.08,27.18,68800.0,22.99,23.0748,22.99,23.0748,68800.0
2014-08-21 10:20:00,27.18,27.22,27.18,27.2,35600.0,23.0748,23.1088,23.0748,23.0918,35600.0
2014-08-21 10:30:00,27.2,27.29,27.2,27.28,24800.0,23.0918,23.1682,23.0918,23.1597,24800.0
2014-08-21 10:40:00,27.28,27.28,27.25,27.26,448400.0,23.1597,23.1597,23.1343,23.1428,448400.0
2014-08-21 10:50:00,27.27,27.29,27.26,27.27,14400.0,23.1513,23.1682,23.1428,23.1513,14400.0
2014-08-21 11:00:00,27.28,27.32,27.28,27.31,22000.0,23.1597,23.1937,23.1597,23.1852,22000.0
2014-08-21 11:10:00,27.31,27.36,27.31,27.34,20800.0,23.1852,23.2277,23.1852,23.2107,20800.0
2014-08-21 11:20:00,27.33,27.33,27.32,27.33,10000.0,23.2022,23.2022,23.1937,23.2022,10000.0
2014-08-21 11:30:00,27.33,27.36,27.33,27.36,14000.0,23.2022,23.2277,23.2022,23.2277,14000.0
2014-08-21 11:40:00,27.36,27.37,27.35,27.35,10000.0,23.2277,23.2362,23.2192,23.2192,10000.0
2014-08-21 11:50:00,27.35,27.36,27.35,27.35,12400.0,23.2192,23.2277,23.2192,23.2192,12400.0
2014-08-21 12:00:00,27.35,27.36,27.34,27.34,7200.0,23.2192,23.2277,23.2107,23.2107,7200.0
2014-08-21 12:10:00,27.35,27.4,27.35,27.39,21600.0,23.2192,23.2616,23.2192,23.2531,21600.0
2014-08-21 12:20:00,27.39,27.39,27.37,27.38,5200.0,23.2531,23.2531,23.2362,23.2446,5200.0
2014-08-21 12:30:00,27.39,27.39,27.36,27.38,7200.0,23.2531,23.2531,23.2277,23.2446,7200.0
2014-08-21 12:40:00,27.39,27.4,27.38,27.4,4000.0,23.2531,23.2616,23.2446,23.2616,4000.0
2014-08-21 12:50:00,27.4,27.4,27.38,27.38,23600.0,23.2616,23.2616,23.2446,23.2446,23600.0
2014-08-21 13:00:00,27.39,27.41,27.39,27.41,14000.0,23.2531,23.2701,23.2531,23.2701,14000.0
2014-08-21 13:10:00,27.4,27.44,27.4,27.43,16800.0,23.2616,23.2956,23.2616,23.2871,16800.0
2014-08-21 13:20:00,27.43,27.45,27.43,27.45,7600.0,23.2871,23.3041,23.2871,23.3041,7600.0
2014-08-21 13:30:00,27.45,27.45,27.43,27.44,9600.0,23.3041,23.3041,23.2871,23.2956,9600.0
2014-08-21 13:40:00,27.45,27.46,27.44,27.46,9600.0,23.3041,23.3126,23.2956,23.3126,9600.0
2014-08-21 13:50:00,27.45,27.45,27.43,27.44,10400.0,23.3041,23.3041,23.2871,23.2956,10400.0
2014-08-21 14:00:00,27.44,27.44,27.43,27.44,6000.0,23.2956,23.2956,23.2871,23.2956,6000.0
2014-08-21 14:10:00,27.44,27.45,27.43,27.45,8000.0,23.2956,23.3041,23.2871,23.3041,8000.0
2014-08-21 14:20:00,27.45,27.47,27.45,27.46,16000.0,23.3041,23.321,23.3041,23.3126,16000.0
2014-08-21 14:30:00,27.46,27.47,27.45,27.47,44000.0,23.3126,23.321,23.3041,23.321,44000.0
2014-08-21 14:40:00,27.46,27.47,27.45,27.46,39200.0,23.3126,23.321,23.3041,23.3126,39200.0
2014-08-21 14:50:00,27.47,27.47,27.46,27.47,19600.0,23.321,23.321,23.3126,23.321,19600.0
2014-08-21 15:00:00,27.47,27.48,27.46,27.47,9600.0,23.321,23.3295,23.3126,23.321,9600.0
2014-08-21 15:10:00,27.47,27.48,27.46,27.47,28000.0,23.321,23.3295,23.3126,23.321,28000.0
2014-08-21 15:20:00,27.47,27.48,27.46,27.47,86400.0,23.321,23.3295,23.3126,23.321,86400.0
2014-08-21 15:30:00,27.48,27.48,27.46,27.46,40800.0,23.3295,23.3295,23.3126,23.3126,40800.0
2014-08-21 15:40:00,27.46,27.47,27.45,27.46,33600.0,23.3126,23.321,23.3041,23.3126,33600.0
2014-08-21 15:50:00,27.46,27.47,27.43,27.43,21200.0,23.3126,23.321,23.2871,23.2871,21200.0
2014-08-22 09:30:00,27.4,27.43,27.32,27.36,51200.0,23.2616,23.2871,23.1937,23.2277,51200.0
2014-08-22 09:40:00,27.36,27.36,27.3,27.32,18800.0,23.2277,23.2277,23.1767,23.1937,18800.0
2014-08-22 09:50:00,27.32,27.37,27.32,27.37,29600.0,23.1937,23.2362,23.1937,23.2362,29600.0
2014-08-22 10:00:00,27.37,27.46,27.33,27.46,76400.0,23.2362,23.3126,23.2022,23.3126,76400.0
2014-08-22 10:10:00,27.46,27.46,27.4,27.4,26400.0,23.3126,23.3126,23.2616,23.2616,26400.0
2014-08-22 10:20:00,27.41,27.43,27.4,27.42,32000.0,23.2701,23.2871,23.2616,23.2786,32000.0
2014-08-22 10:30:00,27.43,27.45,27.39,27.39,14400.0,23.2871,23.3041,23.2531,23.2531,14400.0
2014-08-22 10:40:00,27.39,27.41,27.36,27.4,42000.0,23.2531,23.2701,23.2277,23.2616,42000.0
2014-08-22 10:50:00,27.4,27.41,27.31,27.33,22400.0,23.2616,23.2701,23.1852,23.2022,22400.0
2014-08-22 11:00:00,27.31,27.36,27.29,27.35,14400.0,23.1852,23.2277,23.1682,23.2192,14400.0
2014-08-22 11:10:00,27.35,27.38,27.35,27.36,18400.0,23.2192,23.2446,23.2192,23.2277,18400.0
2014-08-22 11:20:00,27.36,27.4,27.33,27.4,22000.0,23.2277,23.2616,23.2022,23.2616,22000.0
2014-08-22 11:30:00,27.41,27.42,27.39,27.4,14000.0,23.2701,23.2786,23.2531,23.2616,14000.0
2014-08-22 11:40:00,27.4,27.42,27.4,27.41,10400.0,23.2616,23.2786,23.2616,23.2701,10400.0
2014-08-22 11:50:00,27.4,27.44,27.4,27.43,9200.0,23.2616,23.2956,23.2616,23.2871,9200.0
2014-08-22 12:00:00,27.43,27.47,27.43,27.45,10400.0,23.2871,23.321,23.2871,23.3041,10400.0
2014-08-22 12:10:00,27.46,27.48,27.45,27.47,8400.0,23.3126,23.3295,23.3041,23.321,8400.0
2014-08-22 12:20:00,27.48,27.51,27.47,27.5,15200.0,23.3295,23.355,23.321,23.3465,15200.0
2014-08-22 12:30:00,27.51,27.51,27.5,27.5,11600.0,23.355,23.355,23.3465,23.3465,11600.0
2014-08-22 12:40:00,27.5,27.5,27.49,27.5,16000.0,23.3465,23.3465,23.338,23.3465,16000.0
2014-08-22 12:50:00,27.5,27.5,27.5,27.5,5200.0,23.3465,23.3465,23.3465,23.3465,5200.0
2014-08-22 13:00:00,27.49,27.5,27.48,27.49,18000.0,23.338,23.3465,23.3295,23.338,18000.0
2014-08-22 13:10:00,27.49,27.49,27.48,27.49,9600.0,23.338,23.338,23.3295,23.338,9600.0
2014-08-22 13:20:00,27.49,27.49,27.47,27.49,15200.0,23.338,23.338,23.321,23.338,15200.0
2014-08-22 13:30:00,27.5,27.5,27.46,27.47,17200.0,23.3465,23.3465,23.3126,23.321,17200.0
2014-08-22 13:40:00,27.47,27.49,27.47,27.49,16000.0,23.321,23.338,23.321,23.338,16000.0
2014-08-22 13:50:00,27.5,27.5,27.46,27.46,72800.0,23.3465,23.3465,23.3126,23.3126,72800.0
2014-08-22 14:00:00,27.47,27.48,27.44,27.44,50400.0,23.321,23.3295,23.2956,23.2956,50400.0
2014-08-22 14:10:00,27.44,27.47,27.44,27.46,11200.0,23.2956,23.321,23.2956,23.3126,11200.0
2014-08-22 14:20:00,27.45,27.47,27.45,27.45,12400.0,23.3041,23.321,23.3041,23.3041,12400.0
2014-08-22 14:30:00,27.45,27.47,27.43,27.45,146800.0,23.3041,23.321,23.2871,23.3041,146800.0
2014-08-22 14:40:00,27.45,27.47,27.45,27.47,146000.0,23.3041,23.321,23.3041,23.321,146000.0
2014-08-22 14:50:00,27.46,27.49,27.46,27.48,146400.0,23.3126,23.338,23.3126,23.3295,146400.0
2014-08-22 15:00:00,27.48,27.51,27.48,27.51,164400.0,23.3295,23.355,23.3295,23.355,164400.0
2014-08-22 15:10:00,27.51,27.53,27.5,27.51,144800.0,23.355,23.372,23.3465,23.355,144800.0
2014-08-22 15:20:00,27.52,27.52,27.5,27.51,132000.0,23.3635,23.3635,23.3465,23.355,132000.0
2014-08-22 15:30:00,27.5,27.51,27.49,27.49,163600.0,23.3465,23.355,23.338,23.338,163600.0
2014-08-22 15:40:00,27.49,27.5,27.46,27.47,192400.0,23.338,23.3465,23.3126,23.321,192400.0
2014-08-22 15:50:00,27.48,27.49,27.43,27.43,337200.0,23.3295,23.338,23.2871,23.2871,337200.0
2014-08-25 09:30:00,27.56,27.59,27.5,27.53,150800.0,23.3975,23.4229,23.3465,23.372,150800.0
2014-08-25 09:40:00,27.53,27.55,27.53,27.55,9600.0,23.372,23.389,23.372,23.389,9600.0
2014-08-25 09:50:00,27.57,27.59,27.57,27.59,13200.0,23.4059,23.4229,23.4059,23.4229,13200.0
2014-08-25 10:00:00,27.6,27.61,27.57,27.57,13200.0,23.4314,23.4399,23.4059,23.4059,13200.0
2014-08-25 10:10:00,27.58,27.58,27.57,27.58,1600.0,23.4144,23.4144,23.4059,23.4144,1600.0
2014-08-25 10:20:00,27.58,27.6,27.57,27.59,77200.0,23.4144,23.4314,23.4059,23.4229,77200.0
2014-08-25 10:30:00,27.59,27.6,27.58,27.6,11600.0,23.4229,23.4314,23.4144,23.4314,11600.0
2014-08-25 10:40:00,27.6,27.62,27.6,27.61,3600.0,23.4314,23.4484,23.4314,23.4399,3600.0
2014-08-25 10:50:00,27.62,27.62,27.59,27.6,21200.0,23.4484,23.4484,23.4229,23.4314,21200.0
2014-08-25 11:00:00,27.61,27.62,27.6,27.6,151200.0,23.4399,23.4484,23.4314,23.4314,151200.0
2014-08-25 11:10:00,27.6,27.6,27.57,27.57,38400.0,23.4314,23.4314,23.4059,23.4059,38400.0
2014-08-25 11:20:00,27.58,27.58,27.54,27.56,23200.0,23.4144,23.4144,23.3805,23.3975,23200.0
2014-08-25 11:30:00,27.57,27.58,27.56,27.57,6400.0,23.4059,23.4144,23.3975,23.4059,6400.0
2014-08-25 11:40:00,27.58,27.59,27.57,27.58,14800.0,23.4144,23.4229,23.4059,23.4144,14800.0
2014-08-25 11:50:00,27.58,27.58,27.56,27.56,11200.0,23.4144,23.4144,23.3975,23.3975,11200.0
2014-08-25 12:00:00,27.56,27.56,27.51,27.51,15200.0,23.3975,23.3975,23.355,23.355,15200.0
2014-08-25 12:10:00,27.51,27.51,27.48,27.48,14000.0,23.355,23.355,23.3295,23.3295,14000.0
2014-08-25 12:20:00,27.48,27.48,27.42,27.42,14000.0,23.3295,23.3295,23.2786,23.2786,14000.0
2014-08-25 12:30:00,27.42,27.43,27.39,27.42,17200.0,23.2786,23.2871,23.2531,23.2786,17200.0
2014-08-25 12:40:00,27.42,27.43,27.41,27.42,15600.0,23.2786,23.2871,23.2701,23.2786,15600.0
2014-08-25 12:50:00,27.43,27.43,27.4,27.4,22800.0,23.2871,23.2871,23.2616,23.2616,22800.0
2014-08-25 13:00:00,27.4,27.4,27.36,27.37,11200.0,23.2616,23.2616,23.2277,23.2362,11200.0
2014-08-25 13:10:00,27.37,27.41,27.36,27.4,20400.0,23.2362,23.2701,23.2277,23.2616,20400.0
2014-08-25 13:20:00,27.4,27.45,27.4,27.44,4400.0,23.2616,23.3041,23.2616,23.2956,4400.0
2014-08-25 13:30:00,27.44,27.45,27.43,27.43,12400.0,23.2956,23.3041,23.2871,23.2871,12400.0
2014-08-25 13:40:00,27.43,27.44,27.43,27.43,7200.0,23.2871,23.2956,23.2871,23.2871,7200.0
2014-08-25 13:50:00,27.43,27.45,27.43,27.45,7200.0,23.2871,23.3041,23.2871,23.3041,7200.0
2014-08-25 14:00:00,27.45,27.45,27.43,27.43,15200.0,23.3041,23.3041,23.2871,23.2871,15200.0
2014-08-25 14:10:00,27.43,27.45,27.43,27.44,13200.0,23.2871,23.3041,23.2871,23.2956,13200.0
2014-08-25 14:20:00,27.43,27.43,27.42,27.42,16000.0,23.2871,23.2871,23.2786,23.2786,16000.0
2014-08-25 14:30:00,27.42,27.43,27.41,27.42,16800.0,23.2786,23.2871,23.2701,23.2786,16800.0
2014-08-25 14:40:00,27.41,27.42,27.41,27.41,12800.0,23.2701,23.2786,23.2701,23.2701,12800.0
2014-08-25 14:50:00,27.41,27.43,27.41,27.43,13600.0,23.2701,23.2871,23.2701,23.2871,13600.0
2014-08-25 15:00:00,27.44,27.45,27.43,27.43,12000.0,23.2956,23.3041,23.2871,23.2871,12000.0
2014-08-25 15:10:00,27.45,27.46,27.43,27.45,24000.0,23.3041,23.3126,23.2871,23.3041,24000.0
2014-08-25 15:20:00,27.45,27.46,27.45,27.45,15600.0,23.3041,23.3126,23.3041,23.3041,15600.0
2014-08-25 15:30:00,27.45,27.48,27.45,27.48,76000.0,23.3041,23.3295,23.3041,23.3295,76000.0
2014-08-25 15:40:00,27.47,27.48,27.46,27.47,310000.0,23.321,23.3295,23.3126,23.321,310000.0
2014-08-25 15:50:00,27.46,27.46,27.44,27.45,388800.0,23.3126,23.3126,23.2956,23.3041,388800.0
2014-08-26 09:30:00,27.48,27.53,27.45,27.48,53200.0,23.3295,23.372,23.3041,23.3295,53200.0
2014-08-26 09:40:00,27.48,27.55,27.48,27.55,6800.0,23.3295,23.389,23.3295,23.389,6800.0
2014-08-26 09:50:00,27.55,27.56,27.54,27.56,6000.0,23.389,23.3975,23.3805,23.3975,6000.0
2014-08-26 10:00:00,27.57,27.57,27.52,27.53,9200.0,23.4059,23.4059,23.3635,23.372,9200.0
2014-08-26 10:10:00,27.54,27.59,27.53,27.57,68000.0,23.3805,23.4229,23.372,23.4059,68000.0
2014-08-26 10:20:00,27.54,27.58,27.54,27.58,12000.0,23.3805,23.4144,23.3805,23.4144,12000.0
2014-08-26 10:30:00,27.57,27.59,27.57,27.57,20800.0,23.4059,23.4229,23.4059,23.4059,20800.0
2014-08-26 10:40:00,27.57,27.6,27.57,27.6,13200.0,23.4059,23.4314,23.4059,23.4314,13200.0
2014-08-26 10:50:00,27.6,27.61,27.58,27.6,82400.0,23.4314,23.4399,23.4144,23.4314,82400.0
2014-08-26 11:00:00,27.61,27.63,27.61,27.61,118800.0,23.4399,23.4569,23.4399,23.4399,118800.0
2014-08-26 11:10:00,27.62,27.63,27.61,27.63,15200.0,23.4484,23.4569,23.4399,23.4569,15200.0
2014-08-26 11:20:00,27.63,27.65,27.62,27.65,16800.0,23.4569,23.4739,23.4484,23.4739,16800.0
2014-08-26 11:30:00,27.65,27.65,27.61,27.62,9200.0,23.4739,23.4739,23.4399,23.4484,9200.0
2014-08-26 11:40:00,27.62,27.63,27.62,27.63,10800.0,23.4484,23.4569,23.4484,23.4569,10800.0
2014-08-26 11:50:00,27.63,27.64,27.61,27.61,8800.0,23.4569,23.4654,23.4399,23.4399,8800.0
2014-08-26 12:00:00,27.61,27.62,27.61,27.62,7600.0,23.4399,23.4484,23.4399,23.4484,7600.0
2014-08-26 12:10:00,27.62,27.63,27.61,27.63,18800.0,23.4484,23.4569,23.4399,23.4569,18800.0
2014-08-26 12:20:00,27.63,27.63,27.62,27.62,17600.0,23.4569,23.4569,23.4484,23.4484,17600.0
2014-08-26 12:30:00,27.62,27.64,27.61,27.63,177600.0,23.4484,23.4654,23.4399,23.4569,177600.0
2014-08-26 12:40:00,27.63,27.63,27.61,27.61,14800.0,23.4569,23.4569,23.4399,23.4399,14800.0
2014-08-26 12:50:00,27.61,27.62,27.61,27.62,7600.0,23.4399,23.4484,23.4399,23.4484,7600.0
2014-08-26 13:00:00,27.62,27.62,27.61,27.61,425600.0,23.4484,23.4484,23.4399,23.4399,425600.0
2014-08-26 13:10:00,27.61,27.63,27.61,27.63,36000.0,23.4399,23.4569,23.4399,23.4569,36000.0
2014-08-26 13:20:00,27.63,27.64,27.63,27.63,7200.0,23.4569,23.4654,23.4569,23.4569,7200.0
2014-08-26 13:30:00,27.63,27.64,27.62,27.63,5600.0,23.4569,23.4654,23.4484,23.4569,5600.0
2014-08-26 13:40:00,27.63,27.64,27.63,27.64,2800.0,23.4569,23.4654,23.4569,23.4654,2800.0
2014-08-26 13:50:00,27.63,27.65,27.63,27.64,62800.0,23.4569,23.4739,23.4569,23.4654,62800.0
2014-08-26 14:00:00,27.64,27.68,27.64,27.67,23200.0,23.4654,23.4993,23.4654,23.4908,23200.0
2014-08-26 14:10:00,27.67,27.68,27.66,27.68,27600.0,23.4908,23.4993,23.4823,23.4993,27600.0
2014-08-26 14:20:00,27.68,27.68,27.67,27.67,19600.0,23.4993,23.4993,23.4908,23.4908,19600.0
2014-08-26 14:30:00,27.67,27.67,27.66,27.67,7200.0,23.4908,23.4908,23.4823,23.4908,7200.0
2014-08-26 14:40:00,27.67,27.68,27.67,27.68,16400.0,23.4908,23.4993,23.4908,23.4993,16400.0
2014-08-26 14:50:00,27.68,27.69,27.68,27.68,9200.0,23.4993,23.5078,23.4993,23.4993,9200.0
2014-08-26 15:00:00,27.68,27.68,27.67,27.68,35600.0,23.4993,23.4993,23.4908,23.4993,35600.0
2014-08-26 15:10:00,27.68,27.69,27.67,27.68,282800.0,23.4993,23.5078,23.4908,23.4993,282800.0
2014-08-26 15:20:00,27.68,27.68,27.66,27.66,37200.0,23.4993,23.4993,23.4823,23.4823,37200.0
2014-08-26 15:30:00,27.66,27.67,27.64,27.64,46000.0,23.4823,23.4908,23.4654,23.4654,46000.0
2014-08-26 15:40:00,27.65,27.66,27.65,27.66,218000.0,23.4739,23.4823,23.4739,23.4823,218000.0
2014-08-26 15:50:00,27.66,27.67,27.65,27.66,175200.0,23.4823,23.4908,23.4739,23.4823,175200.0
2014-08-27 09:30:00,27.67,27.69,27.63,27.65,47200.0,23.4908,23.5078,23.4569,23.4739,47200.0
2014-08-27 09:40:00,27.64,27.66,27.61,27.63,8400.0,23.4654,23.4823,23.4399,23.4569,8400.0
2014-08-27 09:50:00,27.61,27.64,27.59,27.61,430800.0,23.4399,23.4654,23.4229,23.4399,430800.0
2014-08-27 10:00:00,27.6,27.62,27.59,27.6,22400.0,23.4314,23.4484,23.4229,23.4314,22400.0
2014-08-27 10:10:00,27.61,27.65,27.61,27.65,34000.0,23.4399,23.4739,23.4399,23.4739,34000.0
2014-08-27 10:20:00,27.64,27.66,27.64,27.64,4400.0,23.4654,23.4823,23.4654,23.4654,4400.0
2014-08-27 10:30:00,27.64,27.66,27.64,27.64,75200.0,23.4654,23.4823,23.4654,23.4654,75200.0
2014-08-27 10:40:00,27.66,27.66,27.63,27.66,15200.0,23.4823,23.4823,23.4569,23.4823,15200.0
2014-08-27 10:50:00,27.66,27.66,27.65,27.65,40000.0,23.4823,23.4823,23.4739,23.4739,40000.0
2014-08-27 11:00:00,27.66,27.67,27.66,27.66,39200.0,23.4823,23.4908,23.4823,23.4823,39200.0
2014-08-27 11:10:00,27.66,27.67,27.65,27.66,16800.0,23.4823,23.4908,23.4739,23.4823,16800.0
2014-08-27 11:20:00,27.66,27.66,27.62,27.62,14800.0,23.4823,23.4823,23.4484,23.4484,14800.0
2014-08-27 11:30:00,27.61,27.61,27.59,27.61,37600.0,23.4399,23.4399,23.4229,23.4399,37600.0
2014-08-27 11:40:00,27.61,27.62,27.6,27.61,22800.0,23.4399,23.4484,23.4314,23.4399,22800.0
2014-08-27 11:50:00,27.61,27.63,27.61,27.61,32800.0,23.4399,23.4569,23.4399,23.4399,32800.0
2014-08-27 12:00:00,27.62,27.63,27.6,27.6,10400.0,23.4484,23.4569,23.4314,23.4314,10400.0
2014-08-27 12:10:00,27.6,27.61,27.6,27.6,13600.0,23.4314,23.4399,23.4314,23.4314,13600.0
2014-08-27 12:20:00,27.61,27.62,27.6,27.61,17200.0,23.4399,23.4484,23.4314,23.4399,17200.0
2014-08-27 12:30:00,27.61,27.62,27.6,27.61,20400.0,23.4399,23.4484,23.4314,23.4399,20400.0
2014-08-27 12:40:00,27.61,27.62,27.61,27.61,16000.0,23.4399,23.4484,23.4399,23.4399,16000.0
2014-08-27 12:50:00,27.61,27.62,27.61,27.61,4400.0,23.4399,23.4484,23.4399,23.4399,4400.0
2014-08-27 13:00:00,27.61,27.61,27.6,27.61,12400.0,23.4399,23.4399,23.4314,23.4399,12400.0
2014-08-27 13:10:00,27.61,27.61,27.6,27.61,5600.0,23.4399,23.4399,23.4314,23.4399,5600.0
2014-08-27 13:20:00,27.61,27.61,27.6,27.61,1600.0,23.4399,23.4399,23.4314,23.4399,1600.0
2014-08-27 13:30:00,27.6,27.61,27.6,27.61,12800.0,23.4314,23.4399,23.4314,23.4399,12800.0
2014-08-27 13:40:00,27.61,27.61,27.61,27.61,4000.0,23.4399,23.4399,23.4399,23.4399,4000.0
2014-08-27 13:50:00,27.61,27.62,27.61,27.62,12400.0,23.4399,23.4484,23.4399,23.4484,12400.0
2014-08-27 14:00:00,27.62,27.62,27.61,27.61,34000.0,23.4484,23.4484,23.4399,23.4399,34000.0
2014-08-27 14:10:00,27.61,27.64,27.61,27.62,10400.0,23.4399,23.4654,23.4399,23.4484,10400.0
2014-08-27 14:20:00,27.63,27.63,27.62,27.63,10000.0,23.4569,23.4569,23.4484,23.4569,10000.0
2014-08-27 14:30:00,27.63,27.63,27.62,27.63,15600.0,23.4569,23.4569,23.4484,23.4569,15600.0
2014-08-27 14:40:00,27.62,27.63,27.61,27.61,23600.0,23.4484,23.4569,23.4399,23.4399,23600.0
2014-08-27 14:50:00,27.62,27.62,27.59,27.59,48000.0,23.4484,23.4484,23.4229,23.4229,48000.0
2014-08-27 15:00:00,27.59,27.59,27.56,27.58,12400.0,23.4229,23.4229,23.3975,23.4144,12400.0
2014-08-27 15:10:00,27.58,27.59,27.57,27.59,18400.0,23.4144,23.4229,23.4059,23.4229,18400.0
2014-08-27 15:20:00,27.59,27.6,27.58,27.6,14400.0,23.4229,23.4314,23.4144,23.4314,14400.0
2014-08-27 15:30:00,27.6,27.61,27.6,27.6,12000.0,23.4314,23.4399,23.4314,23.4314,12000.0
2014-08-27 15:40:00,27.61,27.62,27.61,27.61,2400.0,23.4399,23.4484,23.4399,23.4399,2400.0
2014-08-27 15:50:00,27.61,27.62,27.6,27.6,71200.0,23.4399,23.4484,23.4314,23.4314,71200.0
2014-08-28 09:30:00,27.52,27.52,27.38,27.41,53200.0,23.3635,23.3635,23.2446,23.2701,53200.0
2014-08-28 09:40:00,27.39,27.42,27.36,27.42,16400.0,23.2531,23.2786,23.2277,23.2786,16400.0
2014-08-28 09:50:00,27.44,27.5,27.43,27.5,29600.0,23.2956,23.3465,23.2871,23.3465,29600.0
2014-08-28 10:00:00,27.48,27.49,27.46,27.48,10400.0,23.3295,23.338,23.3126,23.3295,10400.0
2014-08-28 10:10:00,27.48,27.48,27.41,27.41,17600.0,23.3295,23.3295,23.2701,23.2701,17600.0
2014-08-28 10:20:00,27.42,27.44,27.41,27.43,16400.0,23.2786,23.2956,23.2701,23.2871,16400.0
2014-08-28 10:30:00,27.42,27.44,27.4,27.4,26000.0,23.2786,23.2956,23.2616,23.2616,26000.0
2014-08-28 10:40:00,27.39,27.46,27.39,27.45,26400.0,23.2531,23.3126,23.2531,23.3041,26400.0
2014-08-28 10:50:00,27.47,27.47,27.44,27.45,6800.0,23.321,23.321,23.2956,23.3041,6800.0
2014-08-28 11:00:00,27.46,27.48,27.45,27.48,6000.0,23.3126,23.3295,23.3041,23.3295,6000.0
2014-08-28 11:10:00,27.48,27.5,27.45,27.46,11200.0,23.3295,23.3465,23.3041,23.3126,11200.0
2014-08-28 11:20:00,27.46,27.47,27.46,27.46,5600.0,23.3126,23.321,23.3126,23.3126,5600.0
2014-08-28 11:30:00,27.48,27.48,27.45,27.48,7200.0,23.3295,23.3295,23.3041,23.3295,7200.0
2014-08-28 11:40:00,27.47,27.47,27.46,27.46,7600.0,23.321,23.321,23.3126,23.3126,7600.0
2014-08-28 11:50:00,27.48,27.5,27.48,27.48,9600.0,23.3295,23.3465,23.3295,23.3295,9600.0
2014-08-28 12:00:00,27.48,27.49,27.48,27.49,9200.0,23.3295,23.338,23.3295,23.338,9200.0
2014-08-28 12:10:00,27.49,27.52,27.48,27.5,13200.0,23.338,23.3635,23.3295,23.3465,13200.0
2014-08-28 12:20:00,27.5,27.52,27.5,27.52,2400.0,23.3465,23.3635,23.3465,23.3635,2400.0
2014-08-28 12:30:00,27.51,27.52,27.5,27.51,14400.0,23.355,23.3635,23.3465,23.355,14400.0
2014-08-28 12:40:00,27.51,27.53,27.5,27.53,52800.0,23.355,23.372,23.3465,23.372,52800.0
2014-08-28 12:50:00,27.52,27.53,27.52,27.52,12400.0,23.3635,23.372,23.3635,23.3635,12400.0
2014-08-28 13:00:00,27.53,27.53,27.5,27.51,87600.0,23.372,23.372,23.3465,23.355,87600.0
2014-08-28 13:10:00,27.52,27.52,27.5,27.5,7200.0,23.3635,23.3635,23.3465,23.3465,7200.0
2014-08-28 13:20:00,27.49,27.5,27.48,27.49,6800.0,23.338,23.3465,23.3295,23.338,6800.0
2014-08-28 13:30:00,27.49,27.5,27.48,27.48,13200.0,23.338,23.3465,23.3295,23.3295,13200.0
2014-08-28 13:40:00,27.48,27.5,27.48,27.5,4800.0,23.3295,23.3465,23.3295,23.3465,4800.0
2014-08-28 13:50:00,27.5,27.51,27.49,27.49,13200.0,23.3465,23.355,23.338,23.338,13200.0
2014-08-28 14:00:00,27.5,27.5,27.49,27.49,12400.0,23.3465,23.3465,23.338,23.338,12400.0
2014-08-28 14:10:00,27.5,27.5,27.48,27.49,8800.0,23.3465,23.3465,23.3295,23.338,8800.0
2014-08-28 14:20:00,27.5,27.5,27.48,27.48,8800.0,23.3465,23.3465,23.3295,23.3295,8800.0
2014-08-28 14:30:00,27.48,27.49,27.47,27.49,48000.0,23.3295,23.338,23.321,23.338,48000.0
2014-08-28 14:40:00,27.48,27.49,27.47,27.47,28800.0,23.3295,23.338,23.321,23.321,28800.0
2014-08-28 14:50:00,27.47,27.47,27.45,27.45,34000.0,23.321,23.321,23.3041,23.3041,34000.0
2014-08-28 15:00:00,27.45,27.46,27.44,27.45,30400.0,23.3041,23.3126,23.2956,23.3041,30400.0
2014-08-28 15:10:00,27.45,27.47,27.44,27.46,16400.0,23.3041,23.321,23.2956,23.3126,16400.0
2014-08-28 15:20:00,27.46,27.48,27.46,27.47,18000.0,23.3126,23.3295,23.3126,23.321,18000.0
2014-08-28 15:30:00,27.47,27.49,27.47,27.48,18400.0,23.321,23.338,23.321,23.3295,18400.0
2014-08-28 15:40:00,27.48,27.5,27.47,27.48,57200.0,23.3295,23.3465,23.321,23.3295,57200.0
2014-08-28 15:50:00,27.47,27.47,27.43,27.45,52800.0,23.321,23.321,23.2871,23.3041,52800.0
2014-08-29 09:30:00,27.5,27.51,27.48,27.49,30000.0,23.3465,23.355,23.3295,23.338,30000.0
2014-08-29 09:40:00,27.49,27.5,27.43,27.44,28400.0,23.338,23.3465,23.2871,23.2956,28400.0
2014-08-29 09:50:00,27.43,27.46,27.42,27.46,17200.0,23.2871,23.3126,23.2786,23.3126,17200.0
2014-08-29 10:00:00,27.43,27.45,27.41,27.41,7600.0,23.2871,23.3041,23.2701,23.2701,7600.0
2014-08-29 10:10:00,27.4,27.43,27.38,27.42,22000.0,23.2616,23.2871,23.2446,23.2786,22000.0
2014-08-29 10:20:00,27.42,27.44,27.41,27.42,14400.0,23.2786,23.2956,23.2701,23.2786,14400.0
2014-08-29 10:30:00,27.42,27.45,27.42,27.45,6800.0,23.2786,23.3041,23.2786,23.3041,6800.0
2014-08-29 10:40:00,27.44,27.48,27.44,27.48,8400.0,23.2956,23.3295,23.2956,23.3295,8400.0
2014-08-29 10:50:00,27.49,27.53,27.49,27.53,6800.0,23.338,23.372,23.338,23.372,6800.0
2014-08-29 11:00:00,27.54,27.54,27.53,27.54,8400.0,23.3805,23.3805,23.372,23.3805,8400.0
2014-08-29 11:10:00,27.54,27.57,27.53,27.55,58000.0,23.3805,23.4059,23.372,23.389,58000.0
2014-08-29 11:20:00,27.55,27.57,27.55,27.56,11200.0,23.389,23.4059,23.389,23.3975,11200.0
2014-08-29 11:30:00,27.56,27.58,27.55,27.58,14800.0,23.3975,23.4144,23.389,23.4144,14800.0
2014-08-29 11:40:00,27.58,27.59,27.56,27.57,19200.0,23.4144,23.4229,23.3975,23.4059,19200.0
2014-08-29 11:50:00,27.57,27.58,27.57,27.58,7200.0,23.4059,23.4144,23.4059,23.4144,7200.0
2014-08-29 12:00:00,27.58,27.59,27.56,27.56,6000.0,23.4144,23.4229,23.3975,23.3975,6000.0
2014-08-29 12:10:00,27.56,27.56,27.55,27.55,5200.0,23.3975,23.3975,23.389,23.389,5200.0
2014-08-29 12:20:00,27.55,27.56,27.55,27.56,22800.0,23.389,23.3975,23.389,23.3975,22800.0
2014-08-29 12:30:00,27.56,27.56,27.55,27.55,18400.0,23.3975,23.3975,23.389,23.389,18400.0
2014-08-29 12:40:00,27.54,27.56,27.54,27.56,11600.0,23.3805,23.3975,23.3805,23.3975,11600.0
2014-08-29 12:50:00,27.55,27.56,27.55,27.56,5600.0,23.389,23.3975,23.389,23.3975,5600.0
2014-08-29 13:00:00,27.56,27.57,27.56,27.57,10000.0,23.3975,23.4059,23.3975,23.4059,10000.0
2014-08-29 13:10:00,27.57,27.57,27.55,27.55,9200.0,23.4059,23.4059,23.389,23.389,9200.0
2014-08-29 13:20:00,27.56,27.56,27.54,27.56,8800.0,23.3975,23.3975,23.3805,23.3975,8800.0
2014-08-29 13:30:00,27.57,27.57,27.55,27.56,5600.0,23.4059,23.4059,23.389,23.3975,5600.0
2014-08-29 13:40:00,27.56,27.56,27.55,27.55,7200.0,23.3975,23.3975,23.389,23.389,7200.0
2014-08-29 13:50:00,27.56,27.57,27.55,27.56,11200.0,23.3975,23.4059,23.389,23.3975,11200.0
2014-08-29 14:00:00,27.57,27.59,27.57,27.59,16400.0,23.4059,23.4229,23.4059,23.4229,16400.0
2014-08-29 14:10:00,27.6,27.6,27.58,27.58,10400.0,23.4314,23.4314,23.4144,23.4144,10400.0
2014-08-29 14:20:00,27.59,27.59,27.58,27.59,8400.0,23.4229,23.4229,23.4144,23.4229,8400.0
2014-08-29 14:30:00,27.58,27.59,27.57,27.57,123200.0,23.4144,23.4229,23.4059,23.4059,123200.0
2014-08-29 14:40:00,27.58,27.58,27.56,27.56,129200.0,23.4144,23.4144,23.3975,23.3975,129200.0
2014-08-29 14:50:00,27.56,27.57,27.56,27.56,131600.0,23.3975,23.4059,23.3975,23.3975,131600.0
2014-08-29 15:00:00,27.57,27.57,27.56,27.56,152000.0,23.4059,23.4059,23.3975,23.3975,152000.0
2014-08-29 15:10:00,27.56,27.58,27.56,27.58,129600.0,23.3975,23.4144,23.3975,23.4144,129600.0
2014-08-29 15:20:00,27.58,27.58,27.57,27.57,157200.0,23.4144,23.4144,23.4059,23.4059,157200.0
2014-08-29 15:30:00,27.57,27.61,27.57,27.6,138000.0,23.4059,23.4399,23.4059,23.4314,138000.0
2014-08-29 15:40:00,27.6,27.61,27.59,27.59,198800.0,23.4314,23.4399,23.4229,23.4229,198800.0
2014-08-29 15:50:00,27.6,27.63,27.59,27.59,228000.0,23.4314,23.4569,23.4229,23.4229,228000.0
2014-09-02 09:30:00,27.7,27.71,27.62,27.62,70400.0,23.5163,23.5248,23.4484,23.4484,70400.0
2014-09-02 09:40:00,27.62,27.68,27.6,27.68,145600.0,23.4484,23.4993,23.4314,23.4993,145600.0
2014-09-02 09:50:00,27.68,27.73,27.68,27.73,15600.0,23.4993,23.5418,23.4993,23.5418,15600.0
2014-09-02 10:00:00,27.75,27.75,27.72,27.75,28000.0,23.5588,23.5588,23.5333,23.5588,28000.0
2014-09-02 10:10:00,27.75,27.77,27.73,27.75,9200.0,23.5588,23.5757,23.5418,23.5588,9200.0
2014-09-02 10:20:00,27.73,27.75,27.72,27.75,67600.0,23.5418,23.5588,23.5333,23.5588,67600.0
2014-09-02 10:30:00,27.76,27.77,27.74,27.76,170800.0,23.5672,23.5757,23.5503,23.5672,170800.0
2014-09-02 10:40:00,27.77,27.8,27.77,27.78,81600.0,23.5757,23.6012,23.5757,23.5842,81600.0
2014-09-02 10:50:00,27.78,27.82,27.78,27.82,61200.0,23.5842,23.6182,23.5842,23.6182,61200.0
2014-09-02 11:00:00,27.82,27.82,27.78,27.78,15600.0,23.6182,23.6182,23.5842,23.5842,15600.0
2014-09-02 11:10:00,27.79,27.79,27.64,27.64,56000.0,23.5927,23.5927,23.4654,23.4654,56000.0
2014-09-02 11:20:00,27.64,27.66,27.63,27.63,26800.0,23.4654,23.4823,23.4569,23.4569,26800.0
2014-09-02 11:30:00,27.65,27.67,27.65,27.67,32400.0,23.4739,23.4908,23.4739,23.4908,32400.0
2014-09-02 11:40:00,27.66,27.66,27.62,27.63,19200.0,23.4823,23.4823,23.4484,23.4569,19200.0
2014-09-02 11:50:00,27.62,27.62,27.59,27.6,58000.0,23.4484,23.4484,23.4229,23.4314,58000.0
2014-09-02 12:00:00,27.6,27.64,27.59,27.64,22800.0,23.4314,23.4654,23.4229,23.4654,22800.0
2014-09-02 12:10:00,27.64,27.68,27.63,27.68,53600.0,23.4654,23.4993,23.4569,23.4993,53600.0
2014-09-02 12:20:00,27.67,27.68,27.66,27.66,36000.0,23.4908,23.4993,23.4823,23.4823,36000.0
2014-09-02 12:30:00,27.66,27.66,27.61,27.62,478800.0,23.4823,23.4823,23.4399,23.4484,478800.0
2014-09-02 12:40:00,27.62,27.63,27.6,27.62,24400.0,23.4484,23.4569,23.4314,23.4484,24400.0
2014-09-02 12:50:00,27.62,27.63,27.61,27.61,257200.0,23.4484,23.4569,23.4399,23.4399,257200.0
2014-09-02 13:00:00,27.62,27.64,27.6,27.64,14800.0,23.4484,23.4654,23.4314,23.4654,14800.0
2014-09-02 13:10:00,27.65,27.66,27.65,27.66,14000.0,23.4739,23.4823,23.4739,23.4823,14000.0
2014-09-02 13:20:00,27.66,27.66,27.64,27.64,15200.0,23.4823,23.4823,23.4654,23.4654,15200.0
2014-09-02 13:30:00,27.64,27.67,27.64,27.67,6800.0,23.4654,23.4908,23.4654,23.4908,6800.0
2014-09-02 13:40:00,27.67,27.67,27.65,27.66,14000.0,23.4908,23.4908,23.4739,23.4823,14000.0
2014-09-02 13:50:00,27.65,27.69,27.65,27.69,23200.0,23.4739,23.5078,23.4739,23.5078,23200.0
2014-09-02 14:00:00,27.69,27.72,27.68,27.72,19600.0,23.5078,23.5333,23.4993,23.5333,19600.0
2014-09-02 14:10:00,27.71,27.75,27.71,27.74,15600.0,23.5248,23.5588,23.5248,23.5503,15600.0
2014-09-02 14:20:00,27.75,27.77,27.74,27.77,14000.0,23.5588,23.5757,23.5503,23.5757,14000.0
2014-09-02 14:30:00,27.77,27.78,27.76,27.77,16800.0,23.5757,23.5842,23.5672,23.5757,16800.0
2014-09-02 14:40:00,27.77,27.78,27.77,27.78,21200.0,23.5757,23.5842,23.5757,23.5842,21200.0
2014-09-02 14:50:00,27.8,27.8,27.78,27.78,19200.0,23.6012,23.6012,23.5842,23.5842,19200.0
2014-09-02 15:00:00,27.78,27.79,27.76,27.76,22000.0,23.5842,23.5927,23.5672,23.5672,22000.0
2014-09-02 15:10:00,27.77,27.77,27.75,27.77,12400.0,23.5757,23.5757,23.5588,23.5757,12400.0
2014-09-02 15:20:00,27.77,27.78,27.76,27.78,18800.0,23.5757,23.5842,23.5672,23.5842,18800.0
2014-09-02 15:30:00,27.77,27.77,27.76,27.77,14400.0,23.5757,23.5757,23.5672,23.5757,14400.0
2014-09-02 15:40:00,27.77,27.79,27.76,27.78,69200.0,23.5757,23.5927,23.5672,23.5842,69200.0
2014-09-02 15:50:00,27.78,27.78,27.75,27.75,39600.0,23.5842,23.5842,23.5588,23.5588,39600.0
2014-09-03 09:30:00,27.88,27.91,27.83,27.83,68400.0,23.6691,23.6946,23.6267,23.6267,68400.0
2014-09-03 09:40:00,27.83,27.88,27.83,27.86,27200.0,23.6267,23.6691,23.6267,23.6521,27200.0
2014-09-03 09:50:00,27.86,27.88,27.83,27.85,14400.0,23.6521,23.6691,23.6267,23.6437,14400.0
2014-09-03 10:00:00,27.86,27.88,27.84,27.85,9200.0,23.6521,23.6691,23.6352,23.6437,9200.0
2014-09-03 10:10:00,27.84,27.86,27.83,27.84,12000.0,23.6352,23.6521,23.6267,23.6352,12000.0
2014-09-03 10:20:00,27.84,27.84,27.78,27.78,21600.0,23.6352,23.6352,23.5842,23.5842,21600.0
2014-09-03 10:30:00,27.8,27.81,27.79,27.81,16800.0,23.6012,23.6097,23.5927,23.6097,16800.0
2014-09-03 10:40:00,27.81,27.84,27.81,27.82,20000.0,23.6097,23.6352,23.6097,23.6182,20000.0
2014-09-03 10:50:00,27.82,27.82,27.78,27.78,21600.0,23.6182,23.6182,23.5842,23.5842,21600.0
2014-09-03 11:00:00,27.78,27.78,27.77,27.77,20400.0,23.5842,23.5842,23.5757,23.5757,20400.0
2014-09-03 11:10:00,27.77,27.77,27.75,27.75,7600.0,23.5757,23.5757,23.5588,23.5588,7600.0
2014-09-03 11:20:00,27.75,27.76,27.71,27.71,14000.0,23.5588,23.5672,23.5248,23.5248,14000.0
2014-09-03 11:30:00,27.7,27.74,27.7,27.73,22800.0,23.5163,23.5503,23.5163,23.5418,22800.0
2014-09-03 11:40:00,27.72,27.73,27.68,27.68,69600.0,23.5333,23.5418,23.4993,23.4993,69600.0
2014-09-03 11:50:00,27.67,27.71,27.65,27.65,41200.0,23.4908,23.5248,23.4739,23.4739,41200.0
2014-09-03 12:00:00,27.65,27.68,27.65,27.67,142400.0,23.4739,23.4993,23.4739,23.4908,142400.0
2014-09-03 12:10:00,27.66,27.71,27.66,27.71,9200.0,23.4823,23.5248,23.4823,23.5248,9200.0
2014-09-03 12:20:00,27.71,27.73,27.7,27.72,21600.0,23.5248,23.5418,23.5163,23.5333,21600.0
2014-09-03 12:30:00,27.71,27.73,27.7,27.73,5200.0,23.5248,23.5418,23.5163,23.5418,5200.0
2014-09-03 12:40:00,27.74,27.75,27.74,27.74,28000.0,23.5503,23.5588,23.5503,23.5503,28000.0
2014-09-03 12:50:00,27.74,27.75,27.74,27.74,10000.0,23.5503,23.5588,23.5503,23.5503,10000.0
2014-09-03 13:00:00,27.74,27.74,27.72,27.74,24000.0,23.5503,23.5503,23.5333,23.5503,24000.0
2014-09-03 13:10:00,27.74,27.75,27.74,27.74,6800.0,23.5503,23.5588,23.5503,23.5503,6800.0
2014-09-03 13:20:00,27.74,27.75,27.73,27.73,40800.0,23.5503,23.5588,23.5418,23.5418,40800.0
2014-09-03 13:30:00,27.74,27.75,27.72,27.72,56000.0,23.5503,23.5588,23.5333,23.5333,56000.0
2014-09-03 13:40:00,27.72,27.73,27.7,27.71,38000.0,23.5333,23.5418,23.5163,23.5248,38000.0
2014-09-03 13:50:00,27.7,27.7,27.68,27.69,31200.0,23.5163,23.5163,23.4993,23.5078,31200.0
2014-09-03 14:00:00,27.69,27.7,27.69,27.7,6800.0,23.5078,23.5163,23.5078,23.5163,6800.0
2014-09-03 14:10:00,27.7,27.7,27.67,27.67,9600.0,23.5163,23.5163,23.4908,23.4908,9600.0
2014-09-03 14:20:00,27.66,27.67,27.64,27.64,10400.0,23.4823,23.4908,23.4654,23.4654,10400.0
2014-09-03 14:30:00,27.66,27.67,27.66,27.67,87200.0,23.4823,23.4908,23.4823,23.4908,87200.0
2014-09-03 14:40:00,27.67,27.67,27.64,27.64,24400.0,23.4908,23.4908,23.4654,23.4654,24400.0
2014-09-03 14:50:00,27.64,27.65,27.61,27.62,15200.0,23.4654,23.4739,23.4399,23.4484,15200.0
2014-09-03 15:00:00,27.61,27.62,27.6,27.61,20800.0,23.4399,23.4484,23.4314,23.4399,20800.0
2014-09-03 15:10:00,27.63,27.65,27.61,27.64,54400.0,23.4569,23.4739,23.4399,23.4654,54400.0
2014-09-03 15:20:00,27.64,27.66,27.63,27.64,28400.0,23.4654,23.4823,23.4569,23.4654,28400.0
2014-09-03 15:30:00,27.64,27.64,27.62,27.62,39200.0,23.4654,23.4654,23.4484,23.4484,39200.0
2014-09-03 15:40:00,27.62,27.63,27.59,27.61,71200.0,23.4484,23.4569,23.4229,23.4399,71200.0
2014-09-03 15:50:00,27.61,27.65,27.6,27.64,939200.0,23.4399,23.4739,23.4314,23.4654,939200.0
2014-09-04 09:30:00,27.69,27.75,27.69,27.73,62000.0,23.5078,23.5588,23.5078,23.5418,62000.0
2014-09-04 09:40:00,27.73,27.81,27.72,27.78,16000.0,23.5418,23.6097,23.5333,23.5842,16000.0
2014-09-04 09:50:00,27.79,27.83,27.79,27.8,15200.0,23.5927,23.6267,23.5927,23.6012,15200.0
2014-09-04 10:00:00,27.81,27.83,27.79,27.83,10400.0,23.6097,23.6267,23.5927,23.6267,10400.0
2014-09-04 10:10:00,27.86,27.89,27.86,27.86,7600.0,23.6521,23.6776,23.6521,23.6521,7600.0
2014-09-04 10:20:00,27.85,27.86,27.85,27.85,18000.0,23.6437,23.6521,23.6437,23.6437,18000.0
2014-09-04 10:30:00,27.85,27.87,27.84,27.84,9200.0,23.6437,23.6606,23.6352,23.6352,9200.0
2014-09-04 10:40:00,27.83,27.85,27.83,27.84,13600.0,23.6267,23.6437,23.6267,23.6352,13600.0
2014-09-04 10:50:00,27.84,27.86,27.84,27.84,26400.0,23.6352,23.6521,23.6352,23.6352,26400.0
2014-09-04 11:00:00,27.85,27.88,27.85,27.86,20000.0,23.6437,23.6691,23.6437,23.6521,20000.0
2014-09-04 11:10:00,27.87,27.88,27.86,27.87,9200.0,23.6606,23.6691,23.6521,23.6606,9200.0
2014-09-04 11:20:00,27.85,27.85,27.81,27.81,19600.0,23.6437,23.6437,23.6097,23.6097,19600.0
2014-09-04 11:30:00,27.8,27.81,27.79,27.79,16400.0,23.6012,23.6097,23.5927,23.5927,16400.0
2014-09-04 11:40:00,27.79,27.81,27.79,27.8,17200.0,23.5927,23.6097,23.5927,23.6012,17200.0
2014-09-04 11:50:00,27.8,27.81,27.8,27.8,7600.0,23.6012,23.6097,23.6012,23.6012,7600.0
2014-09-04 12:00:00,27.81,27.82,27.81,27.81,2000.0,23.6097,23.6182,23.6097,23.6097,2000.0
2014-09-04 12:10:00,27.82,27.82,27.79,27.8,20000.0,23.6182,23.6182,23.5927,23.6012,20000.0
2014-09-04 12:20:00,27.8,27.81,27.77,27.77,11600.0,23.6012,23.6097,23.5757,23.5757,11600.0
2014-09-04 12:30:00,27.78,27.78,27.75,27.76,11600.0,23.5842,23.5842,23.5588,23.5672,11600.0
2014-09-04 12:40:00,27.75,27.75,27.71,27.71,13200.0,23.5588,23.5588,23.5248,23.5248,13200.0
2014-09-04 12:50:00,27.72,27.75,27.72,27.74,29200.0,23.5333,23.5588,23.5333,23.5503,29200.0
2014-09-04 13:00:00,27.73,27.75,27.73,27.75,12800.0,23.5418,23.5588,23.5418,23.5588,12800.0
2014-09-04 13:10:00,27.74,27.74,27.73,27.73,9600.0,23.5503,23.5503,23.5418,23.5418,9600.0
2014-09-04 13:20:00,27.73,27.73,27.71,27.71,7200.0,23.5418,23.5418,23.5248,23.5248,7200.0
2014-09-04 13:30:00,27.71,27.72,27.69,27.69,18000.0,23.5248,23.5333,23.5078,23.5078,18000.0
2014-09-04 13:40:00,27.7,27.7,27.69,27.69,4400.0,23.5163,23.5163,23.5078,23.5078,4400.0
2014-09-04 13:50:00,27.68,27.7,27.68,27.69,11600.0,23.4993,23.5163,23.4993,23.5078,11600.0
2014-09-04 14:00:00,27.68,27.71,27.68,27.7,7600.0,23.4993,23.5248,23.4993,23.5163,7600.0
2014-09-04 14:10:00,27.7,27.7,27.69,27.69,12800.0,23.5163,23.5163,23.5078,23.5078,12800.0
2014-09-04 14:20:00,27.69,27.7,27.67,27.68,4400.0,23.5078,23.5163,23.4908,23.4993,4400.0
2014-09-04 14:30:00,27.68,27.68,27.65,27.66,14400.0,23.4993,23.4993,23.4739,23.4823,14400.0
2014-09-04 14:40:00,27.65,27.65,27.63,27.64,20400.0,23.4739,23.4739,23.4569,23.4654,20400.0
2014-09-04 14:50:00,27.63,27.65,27.6,27.6,30000.0,23.4569,23.4739,23.4314,23.4314,30000.0
2014-09-04 15:00:00,27.61,27.61,27.58,27.59,13600.0,23.4399,23.4399,23.4144,23.4229,13600.0
2014-09-04 15:10:00,27.58,27.59,27.55,27.55,14000.0,23.4144,23.4229,23.389,23.389,14000.0
2014-09-04 15:20:00,27.54,27.57,27.54,27.57,6000.0,23.3805,23.4059,23.3805,23.4059,6000.0
2014-09-04 15:30:00,27.56,27.57,27.53,27.53,16400.0,23.3975,23.4059,23.372,23.372,16400.0
2014-09-04 15:40:00,27.53,27.58,27.51,27.58,75200.0,23.372,23.4144,23.355,23.4144,75200.0
2014-09-04 15:50:00,27.58,27.58,27.56,27.57,134800.0,23.4144,23.4144,23.3975,23.4059,134800.0
2014-09-05 09:30:00,27.52,27.55,27.44,27.45,98800.0,23.3635,23.389,23.2956,23.3041,98800.0
2014-09-05 09:40:00,27.43,27.56,27.42,27.56,26800.0,23.2871,23.3975,23.2786,23.3975,26800.0
2014-09-05 09:50:00,27.55,27.61,27.54,27.59,13200.0,23.389,23.4399,23.3805,23.4229,13200.0
2014-09-05 10:00:00,27.59,27.6,27.52,27.54,10000.0,23.4229,23.4314,23.3635,23.3805,10000.0
2014-09-05 10:10:00,27.54,27.54,27.47,27.48,17200.0,23.3805,23.3805,23.321,23.3295,17200.0
2014-09-05 10:20:00,27.47,27.5,27.46,27.5,20800.0,23.321,23.3465,23.3126,23.3465,20800.0
2014-09-05 10:30:00,27.49,27.49,27.41,27.42,30000.0,23.338,23.338,23.2701,23.2786,30000.0
2014-09-05 10:40:00,27.41,27.45,27.39,27.39,10800.0,23.2701,23.3041,23.2531,23.2531,10800.0
2014-09-05 10:50:00,27.38,27.45,27.38,27.45,23200.0,23.2446,23.3041,23.2446,23.3041,23200.0
2014-09-05 11:00:00,27.45,27.51,27.43,27.51,26400.0,23.3041,23.355,23.2871,23.355,26400.0
2014-09-05 11:10:00,27.5,27.5,27.48,27.48,14400.0,23.3465,23.3465,23.3295,23.3295,14400.0
2014-09-05 11:20:00,27.49,27.51,27.49,27.49,22000.0,23.338,23.355,23.338,23.338,22000.0
2014-09-05 11:30:00,27.51,27.51,27.47,27.47,8400.0,23.355,23.355,23.321,23.321,8400.0
2014-09-05 11:40:00,27.48,27.5,27.48,27.49,9200.0,23.3295,23.3465,23.3295,23.338,9200.0
2014-09-05 11:50:00,27.49,27.54,27.49,27.53,14400.0,23.338,23.3805,23.338,23.372,14400.0
2014-09-05 12:00:00,27.54,27.56,27.53,27.56,9200.0,23.3805,23.3975,23.372,23.3975,9200.0
2014-09-05 12:10:00,27.55,27.56,27.54,27.55,5200.0,23.389,23.3975,23.3805,23.389,5200.0
2014-09-05 12:20:00,27.55,27.57,27.54,27.57,8400.0,23.389,23.4059,23.3805,23.4059,8400.0
2014-09-05 12:30:00,27.56,27.6,27.56,27.59,15600.0,23.3975,23.4314,23.3975,23.4229,15600.0
2014-09-05 12:40:00,27.61,27.62,27.6,27.61,7200.0,23.4399,23.4484,23.4314,23.4399,7200.0
2014-09-05 12:50:00,27.59,27.6,27.59,27.6,1200.0,23.4229,23.4314,23.4229,23.4314,1200.0
2014-09-05 13:00:00,27.6,27.61,27.59,27.61,8400.0,23.4314,23.4399,23.4229,23.4399,8400.0
2014-09-05 13:10:00,27.61,27.62,27.6,27.61,17200.0,23.4399,23.4484,23.4314,23.4399,17200.0
2014-09-05 13:20:00,27.6,27.6,27.59,27.59,4400.0,23.4314,23.4314,23.4229,23.4229,4400.0
2014-09-05 13:30:00,27.58,27.59,27.58,27.59,8400.0,23.4144,23.4229,23.4144,23.4229,8400.0
2014-09-05 13:40:00,27.59,27.59,27.55,27.56,4800.0,23.4229,23.4229,23.389,23.3975,4800.0
2014-09-05 13:50:00,27.56,27.56,27.55,27.56,2800.0,23.3975,23.3975,23.389,23.3975,2800.0
2014-09-05 14:00:00,27.57,27.58,27.56,27.58,7200.0,23.4059,23.4144,23.3975,23.4144,7200.0
2014-09-05 14:10:00,27.59,27.59,27.57,27.58,4800.0,23.4229,23.4229,23.4059,23.4144,4800.0
2014-09-05 14:20:00,27.58,27.59,27.57,27.58,8800.0,23.4144,23.4229,23.4059,23.4144,8800.0
2014-09-05 14:30:00,27.58,27.59,27.58,27.59,18800.0,23.4144,23.4229,23.4144,23.4229,18800.0
2014-09-05 14:40:00,27.58,27.59,27.57,27.59,15600.0,23.4144,23.4229,23.4059,23.4229,15600.0
2014-09-05 14:50:00,27.58,27.6,27.58,27.6,13600.0,23.4144,23.4314,23.4144,23.4314,13600.0
2014-09-05 15:00:00,27.6,27.61,27.59,27.61,10400.0,23.4314,23.4399,23.4229,23.4399,10400.0
2014-09-05 15:10:00,27.61,27.61,27.6,27.61,26400.0,23.4399,23.4399,23.4314,23.4399,26400.0
2014-09-05 15:20:00,27.61,27.61,27.6,27.61,18000.0,23.4399,23.4399,23.4314,23.4399,18000.0
2014-09-05 15:30:00,27.6,27.61,27.6,27.61,15200.0,23.4314,23.4399,23.4314,23.4399,15200.0
2014-09-05 15:40:00,27.61,27.63,27.61,27.62,18000.0,23.4399,23.4569,23.4399,23.4484,18000.0
2014-09-05 15:50:00,27.63,27.63,27.61,27.63,98000.0,23.4569,23.4569,23.4399,23.4569,98000.0
2014-09-08 09:30:00,27.6,27.63,27.59,27.63,83600.0,23.4314,23.4569,23.4229,23.4569,83600.0
2014-09-08 09:40:00,27.63,27.68,27.62,27.67,24000.0,23.4569,23.4993,23.4484,23.4908,24000.0
2014-09-08 09:50:00,27.67,27.73,27.67,27.7,29200.0,23.4908,23.5418,23.4908,23.5163,29200.0
2014-09-08 10:00:00,27.7,27.71,27.67,27.67,28000.0,23.5163,23.5248,23.4908,23.4908,28000.0
2014-09-08 10:10:00,27.68,27.68,27.63,27.63,29200.0,23.4993,23.4993,23.4569,23.4569,29200.0
2014-09-08 10:20:00,27.63,27.63,27.6,27.61,9600.0,23.4569,23.4569,23.4314,23.4399,9600.0
2014-09-08 10:30:00,27.6,27.6,27.53,27.54,20400.0,23.4314,23.4314,23.372,23.3805,20400.0
2014-09-08 10:40:00,27.55,27.58,27.55,27.57,12400.0,23.389,23.4144,23.389,23.4059,12400.0
2014-09-08 10:50:00,27.57,27.65,27.57,27.65,54000.0,23.4059,23.4739,23.4059,23.4739,54000.0
2014-09-08 11:00:00,27.65,27.66,27.61,27.64,17600.0,23.4739,23.4823,23.4399,23.4654,17600.0
2014-09-08 11:10:00,27.64,27.64,27.62,27.64,9200.0,23.4654,23.4654,23.4484,23.4654,9200.0
2014-09-08 11:20:00,27.64,27.68,27.64,27.68,19600.0,23.4654,23.4993,23.4654,23.4993,19600.0
2014-09-08 11:30:00,27.65,27.66,27.64,27.64,12400.0,23.4739,23.4823,23.4654,23.4654,12400.0
2014-09-08 11:40:00,27.62,27.64,27.61,27.61,30000.0,23.4484,23.4654,23.4399,23.4399,30000.0
2014-09-08 11:50:00,27.6,27.6,27.57,27.57,13200.0,23.4314,23.4314,23.4059,23.4059,13200.0
2014-09-08 12:00:00,27.58,27.59,27.55,27.57,10400.0,23.4144,23.4229,23.389,23.4059,10400.0
2014-09-08 12:10:00,27.58,27.58,27.56,27.56,24800.0,23.4144,23.4144,23.3975,23.3975,24800.0
2014-09-08 12:20:00,27.57,27.59,27.57,27.59,5200.0,23.4059,23.4229,23.4059,23.4229,5200.0
2014-09-08 12:30:00,27.6,27.61,27.6,27.61,6400.0,23.4314,23.4399,23.4314,23.4399,6400.0
2014-09-08 12:40:00,27.61,27.63,27.61,27.61,9600.0,23.4399,23.4569,23.4399,23.4399,9600.0
2014-09-08 12:50:00,27.61,27.63,27.61,27.62,17600.0,23.4399,23.4569,23.4399,23.4484,17600.0
2014-09-08 13:00:00,27.62,27.62,27.59,27.59,17600.0,23.4484,23.4484,23.4229,23.4229,17600.0
2014-09-08 13:10:00,27.57,27.58,27.53,27.53,6000.0,23.4059,23.4144,23.372,23.372,6000.0
2014-09-08 13:20:00,27.54,27.57,27.52,27.54,12400.0,23.3805,23.4059,23.3635,23.3805,12400.0
2014-09-08 13:30:00,27.52,27.54,27.52,27.54,8400.0,23.3635,23.3805,23.3635,23.3805,8400.0
2014-09-08 13:40:00,27.54,27.55,27.53,27.54,9200.0,23.3805,23.389,23.372,23.3805,9200.0
2014-09-08 13:50:00,27.54,27.55,27.53,27.55,4800.0,23.3805,23.389,23.372,23.389,4800.0
2014-09-08 14:00:00,27.54,27.57,27.54,27.56,10800.0,23.3805,23.4059,23.3805,23.3975,10800.0
2014-09-08 14:10:00,27.58,27.59,27.57,27.59,2800.0,23.4144,23.4229,23.4059,23.4229,2800.0
2014-09-08 14:20:00,27.59,27.59,27.56,27.57,13200.0,23.4229,23.4229,23.3975,23.4059,13200.0
2014-09-08 14:30:00,27.58,27.59,27.57,27.58,34000.0,23.4144,23.4229,23.4059,23.4144,34000.0
2014-09-08 14:40:00,27.58,27.59,27.57,27.59,13600.0,23.4144,23.4229,23.4059,23.4229,13600.0
2014-09-08 14:50:00,27.59,27.6,27.59,27.59,36800.0,23.4229,23.4314,23.4229,23.4229,36800.0
2014-09-08 15:00:00,27.59,27.62,27.59,27.61,6400.0,23.4229,23.4484,23.4229,23.4399,6400.0
2014-09-08 15:10:00,27.6,27.63,27.6,27.63,22000.0,23.4314,23.4569,23.4314,23.4569,22000.0
2014-09-08 15:20:00,27.62,27.63,27.61,27.63,30800.0,23.4484,23.4569,23.4399,23.4569,30800.0
2014-09-08 15:30:00,27.63,27.66,27.63,27.65,15200.0,23.4569,23.4823,23.4569,23.4739,15200.0
2014-09-08 15:40:00,27.65,27.66,27.64,27.64,45200.0,23.4739,23.4823,23.4654,23.4654,45200.0
2014-09-08 15:50:00,27.65,27.66,27.64,27.66,69600.0,23.4739,23.4823,23.4654,23.4823,69600.0
2014-09-09 09:30:00,27.62,27.62,27.42,27.44,83200.0,23.4484,23.4484,23.2786,23.2956,83200.0
2014-09-09 09:40:00,27.44,27.53,27.43,27.52,14000.0,23.2956,23.372,23.2871,23.3635,14000.0
2014-09-09 09:50:00,27.48,27.48,27.42,27.43,26000.0,23.3295,23.3295,23.2786,23.2871,26000.0
2014-09-09 10:00:00,27.42,27.49,27.38,27.49,30400.0,23.2786,23.338,23.2446,23.338,30400.0
2014-09-09 10:10:00,27.48,27.48,27.41,27.42,10400.0,23.3295,23.3295,23.2701,23.2786,10400.0
2014-09-09 10:20:00,27.4,27.47,27.39,27.47,15200.0,23.2616,23.321,23.2531,23.321,15200.0
2014-09-09 10:30:00,27.47,27.48,27.42,27.43,16800.0,23.321,23.3295,23.2786,23.2871,16800.0
2014-09-09 10:40:00,27.41,27.44,27.4,27.4,129600.0,23.2701,23.2956,23.2616,23.2616,129600.0
2014-09-09 10:50:00,27.4,27.43,27.4,27.4,277200.0,23.2616,23.2871,23.2616,23.2616,277200.0
2014-09-09 11:00:00,27.42,27.47,27.4,27.47,177600.0,23.2786,23.321,23.2616,23.321,177600.0
2014-09-09 11:10:00,27.47,27.51,27.47,27.51,69600.0,23.321,23.355,23.321,23.355,69600.0
2014-09-09 11:20:00,27.5,27.5,27.48,27.49,87200.0,23.3465,23.3465,23.3295,23.338,87200.0
2014-09-09 11:30:00,27.5,27.5,27.48,27.49,132800.0,23.3465,23.3465,23.3295,23.338,132800.0
2014-09-09 11:40:00,27.49,27.5,27.48,27.5,87600.0,23.338,23.3465,23.3295,23.3465,87600.0
2014-09-09 11:50:00,27.5,27.5,27.45,27.46,101600.0,23.3465,23.3465,23.3041,23.3126,101600.0
2014-09-09 12:00:00,27.46,27.46,27.41,27.43,206800.0,23.3126,23.3126,23.2701,23.2871,206800.0
2014-09-09 12:10:00,27.43,27.45,27.43,27.44,80400.0,23.2871,23.3041,23.2871,23.2956,80400.0
2014-09-09 12:20:00,27.44,27.47,27.44,27.47,112000.0,23.2956,23.321,23.2956,23.321,112000.0
2014-09-09 12:30:00,27.46,27.47,27.41,27.42,44800.0,23.3126,23.321,23.2701,23.2786,44800.0
2014-09-09 12:40:00,27.42,27.43,27.42,27.43,100400.0,23.2786,23.2871,23.2786,23.2871,100400.0
2014-09-09 12:50:00,27.43,27.43,27.4,27.41,36000.0,23.2871,23.2871,23.2616,23.2701,36000.0
2014-09-09 13:00:00,27.4,27.43,27.39,27.39,36800.0,23.2616,23.2871,23.2531,23.2531,36800.0
2014-09-09 13:10:00,27.38,27.42,27.38,27.4,19200.0,23.2446,23.2786,23.2446,23.2616,19200.0
2014-09-09 13:20:00,27.39,27.41,27.39,27.41,34800.0,23.2531,23.2701,23.2531,23.2701,34800.0
2014-09-09 13:30:00,27.42,27.45,27.42,27.43,24400.0,23.2786,23.3041,23.2786,23.2871,24400.0
2014-09-09 13:40:00,27.45,27.5,27.44,27.5,8400.0,23.3041,23.3465,23.2956,23.3465,8400.0
2014-09-09 13:50:00,27.48,27.49,27.48,27.48,3200.0,23.3295,23.338,23.3295,23.3295,3200.0
2014-09-09 14:00:00,27.48,27.49,27.42,27.42,10800.0,23.3295,23.338,23.2786,23.2786,10800.0
2014-09-09 14:10:00,27.4,27.41,27.39,27.39,11600.0,23.2616,23.2701,23.2531,23.2531,11600.0
2014-09-09 14:20:00,27.39,27.4,27.36,27.36,36000.0,23.2531,23.2616,23.2277,23.2277,36000.0
2014-09-09 14:30:00,27.35,27.39,27.34,27.38,58800.0,23.2192,23.2531,23.2107,23.2446,58800.0
2014-09-09 14:40:00,27.38,27.38,27.33,27.34,39200.0,23.2446,23.2446,23.2022,23.2107,39200.0
2014-09-09 14:50:00,27.34,27.39,27.33,27.38,23200.0,23.2107,23.2531,23.2022,23.2446,23200.0
2014-09-09 15:00:00,27.37,27.37,27.32,27.32,24800.0,23.2362,23.2362,23.1937,23.1937,24800.0
2014-09-09 15:10:00,27.34,27.36,27.33,27.35,63600.0,23.2107,23.2277,23.2022,23.2192,63600.0
2014-09-09 15:20:00,27.35,27.35,27.31,27.34,41600.0,23.2192,23.2192,23.1852,23.2107,41600.0
2014-09-09 15:30:00,27.35,27.38,27.34,27.36,39200.0,23.2192,23.2446,23.2107,23.2277,39200.0
2014-09-09 15:40:00,27.36,27.36,27.32,27.35,31200.0,23.2277,23.2277,23.1937,23.2192,31200.0
2014-09-09 15:50:00,27.35,27.35,27.32,27.34,35600.0,23.2192,23.2192,23.1937,23.2107,35600.0
2014-09-10 09:30:00,27.34,27.4,27.31,27.31,153200.0,23.2107,23.2616,23.1852,23.1852,153200.0
2014-09-10 09:40:00,27.3,27.35,27.28,27.35,27600.0,23.1767,23.2192,23.1597,23.2192,27600.0
2014-09-10 09:50:00,27.34,27.34,27.26,27.26,21200.0,23.2107,23.2107,23.1428,23.1428,21200.0
2014-09-10 10:00:00,27.29,27.34,27.26,27.34,29600.0,23.1682,23.2107,23.1428,23.2107,29600.0
2014-09-10 10:10:00,27.31,27.32,27.25,27.25,12800.0,23.1852,23.1937,23.1343,23.1343,12800.0
2014-09-10 10:20:00,27.27,27.31,27.26,27.31,6400.0,23.1513,23.1852,23.1428,23.1852,6400.0
2014-09-10 10:30:00,27.29,27.29,27.22,27.23,48000.0,23.1682,23.1682,23.1088,23.1173,48000.0
2014-09-10 10:40:00,27.21,27.29,27.21,27.25,12800.0,23.1003,23.1682,23.1003,23.1343,12800.0
2014-09-10 10:50:00,27.25,27.25,27.23,27.23,4400.0,23.1343,23.1343,23.1173,23.1173,4400.0
2014-09-10 11:00:00,27.24,27.25,27.22,27.24,13600.0,23.1258,23.1343,23.1088,23.1258,13600.0
2014-09-10 11:10:00,27.25,27.28,27.25,27.28,16400.0,23.1343,23.1597,23.1343,23.1597,16400.0
2014-09-10 11:20:00,27.26,27.28,27.25,27.26,10400.0,23.1428,23.1597,23.1343,23.1428,10400.0
2014-09-10 11:30:00,27.28,27.31,27.28,27.31,20800.0,23.1597,23.1852,23.1597,23.1852,20800.0
2014-09-10 11:40:00,27.31,27.31,27.29,27.3,2800.0,23.1852,23.1852,23.1682,23.1767,2800.0
2014-09-10 11:50:00,27.3,27.31,27.29,27.31,3600.0,23.1767,23.1852,23.1682,23.1852,3600.0
2014-09-10 12:00:00,27.27,27.29,27.27,27.28,5200.0,23.1513,23.1682,23.1513,23.1597,5200.0
2014-09-10 12:10:00,27.29,27.34,27.29,27.34,22800.0,23.1682,23.2107,23.1682,23.2107,22800.0
2014-09-10 12:20:00,27.33,27.36,27.33,27.36,8800.0,23.2022,23.2277,23.2022,23.2277,8800.0
2014-09-10 12:30:00,27.36,27.36,27.34,27.34,14000.0,23.2277,23.2277,23.2107,23.2107,14000.0
2014-09-10 12:40:00,27.34,27.36,27.34,27.36,17600.0,23.2107,23.2277,23.2107,23.2277,17600.0
2014-09-10 12:50:00,27.36,27.36,27.34,27.34,15200.0,23.2277,23.2277,23.2107,23.2107,15200.0
2014-09-10 13:00:00,27.36,27.39,27.35,27.38,4400.0,23.2277,23.2531,23.2192,23.2446,4400.0
2014-09-10 13:10:00,27.44,27.46,27.43,27.43,22800.0,23.2956,23.3126,23.2871,23.2871,22800.0
2014-09-10 13:20:00,27.43,27.43,27.41,27.41,5600.0,23.2871,23.2871,23.2701,23.2701,5600.0
2014-09-10 13:30:00,27.41,27.41,27.39,27.39,8000.0,23.2701,23.2701,23.2531,23.2531,8000.0
2014-09-10 13:40:00,27.39,27.4,27.38,27.39,16400.0,23.2531,23.2616,23.2446,23.2531,16400.0
2014-09-10 13:50:00,27.4,27.41,27.39,27.39,14000.0,23.2616,23.2701,23.2531,23.2531,14000.0
2014-09-10 14:00:00,27.39,27.4,27.37,27.37,11200.0,23.2531,23.2616,23.2362,23.2362,11200.0
2014-09-10 14:10:00,27.38,27.39,27.38,27.39,16400.0,23.2446,23.2531,23.2446,23.2531,16400.0
2014-09-10 14:20:00,27.38,27.39,27.37,27.39,9200.0,23.2446,23.2531,23.2362,23.2531,9200.0
2014-09-10 14:30:00,27.38,27.39,27.36,27.36,7600.0,23.2446,23.2531,23.2277,23.2277,7600.0
2014-09-10 14:40:00,27.36,27.38,27.36,27.38,21600.0,23.2277,23.2446,23.2277,23.2446,21600.0
2014-09-10 14:50:00,27.37,27.38,27.35,27.36,30400.0,23.2362,23.2446,23.2192,23.2277,30400.0
2014-09-10 15:00:00,27.38,27.41,27.37,27.41,19200.0,23.2446,23.2701,23.2362,23.2701,19200.0
2014-09-10 15:10:00,27.41,27.41,27.39,27.4,8000.0,23.2701,23.2701,23.2531,23.2616,8000.0
2014-09-10 15:20:00,27.41,27.41,27.39,27.4,8000.0,23.2701,23.2701,23.2531,23.2616,8000.0
2014-09-10 15:30:00,27.4,27.42,27.39,27.42,26000.0,23.2616,23.2786,23.2531,23.2786,26000.0
2014-09-10 15:40:00,27.42,27.42,27.39,27.4,9600.0,23.2786,23.2786,23.2531,23.2616,9600.0
2014-09-10 15:50:00,27.4,27.43,27.4,27.43,76000.0,23.2616,23.2871,23.2616,23.2871,76000.0
2014-09-11 09:30:00,27.27,27.4,27.27,27.4,59200.0,23.1513,23.2616,23.1513,23.2616,59200.0
2014-09-11 09:40:00,27.38,27.41,27.36,27.37,21200.0,23.2446,23.2701,23.2277,23.2362,21200.0
2014-09-11 09:50:00,27.36,27.43,27.36,27.43,27200.0,23.2277,23.2871,23.2277,23.2871,27200.0
2014-09-11 10:00:00,27.42,27.44,27.41,27.41,106400.0,23.2786,23.2956,23.2701,23.2701,106400.0
2014-09-11 10:10:00,27.4,27.43,27.38,27.43,15200.0,23.2616,23.2871,23.2446,23.2871,15200.0
2014-09-11 10:20:00,27.42,27.43,27.4,27.41,12000.0,23.2786,23.2871,23.2616,23.2701,12000.0
2014-09-11 10:30:00,27.4,27.4,27.35,27.35,27200.0,23.2616,23.2616,23.2192,23.2192,27200.0
2014-09-11 10:40:00,27.35,27.36,27.32,27.36,14000.0,23.2192,23.2277,23.1937,23.2277,14000.0
2014-09-11 10:50:00,27.36,27.4,27.35,27.4,10000.0,23.2277,23.2616,23.2192,23.2616,10000.0
2014-09-11 11:00:00,27.41,27.46,27.41,27.45,24000.0,23.2701,23.3126,23.2701,23.3041,24000.0
2014-09-11 11:10:00,27.44,27.48,27.43,27.48,7200.0,23.2956,23.3295,23.2871,23.3295,7200.0
2014-09-11 11:20:00,27.48,27.48,27.47,27.47,15600.0,23.3295,23.3295,23.321,23.321,15600.0
2014-09-11 11:30:00,27.49,27.5,27.48,27.49,6800.0,23.338,23.3465,23.3295,23.338,6800.0
2014-09-11 11:40:00,27.48,27.49,27.46,27.48,10400.0,23.3295,23.338,23.3126,23.3295,10400.0
2014-09-11 11:50:00,27.48,27.48,27.47,27.48,11200.0,23.3295,23.3295,23.321,23.3295,11200.0
2014-09-11 12:00:00,27.48,27.51,27.48,27.5,12000.0,23.3295,23.355,23.3295,23.3465,12000.0
2014-09-11 12:10:00,27.49,27.49,27.48,27.49,6800.0,23.338,23.338,23.3295,23.338,6800.0
2014-09-11 12:20:00,27.48,27.53,27.48,27.52,18800.0,23.3295,23.372,23.3295,23.3635,18800.0
2014-09-11 12:30:00,27.52,27.53,27.51,27.51,10400.0,23.3635,23.372,23.355,23.355,10400.0
2014-09-11 12:40:00,27.51,27.51,27.5,27.5,14000.0,23.355,23.355,23.3465,23.3465,14000.0
2014-09-11 12:50:00,27.5,27.52,27.49,27.5,8800.0,23.3465,23.3635,23.338,23.3465,8800.0
2014-09-11 13:00:00,27.49,27.51,27.49,27.51,50400.0,23.338,23.355,23.338,23.355,50400.0
2014-09-11 13:10:00,27.5,27.51,27.49,27.49,8800.0,23.3465,23.355,23.338,23.338,8800.0
2014-09-11 13:20:00,27.49,27.49,27.43,27.44,16400.0,23.338,23.338,23.2871,23.2956,16400.0
2014-09-11 13:30:00,27.46,27.47,27.45,27.46,6400.0,23.3126,23.321,23.3041,23.3126,6400.0
2014-09-11 13:40:00,27.46,27.48,27.46,27.47,4800.0,23.3126,23.3295,23.3126,23.321,4800.0
2014-09-11 13:50:00,27.48,27.48,27.45,27.46,4400.0,23.3295,23.3295,23.3041,23.3126,4400.0
2014-09-11 14:00:00,27.47,27.55,27.47,27.55,16000.0,23.321,23.389,23.321,23.389,16000.0
2014-09-11 14:10:00,27.54,27.55,27.53,27.55,5200.0,23.3805,23.389,23.372,23.389,5200.0
2014-09-11 14:20:00,27.54,27.61,27.54,27.61,10800.0,23.3805,23.4399,23.3805,23.4399,10800.0
2014-09-11 14:30:00,27.61,27.66,27.6,27.6,44000.0,23.4399,23.4823,23.4314,23.4314,44000.0
2014-09-11 14:40:00,27.62,27.64,27.61,27.63,10000.0,23.4484,23.4654,23.4399,23.4569,10000.0
2014-09-11 14:50:00,27.62,27.63,27.61,27.62,20000.0,23.4484,23.4569,23.4399,23.4484,20000.0
2014-09-11 15:00:00,27.62,27.63,27.58,27.58,20000.0,23.4484,23.4569,23.4144,23.4144,20000.0
2014-09-11 15:10:00,27.6,27.62,27.59,27.62,17200.0,23.4314,23.4484,23.4229,23.4484,17200.0
2014-09-11 15:20:00,27.62,27.63,27.6,27.61,69200.0,23.4484,23.4569,23.4314,23.4399,69200.0
2014-09-11 15:30:00,27.62,27.63,27.6,27.61,98400.0,23.4484,23.4569,23.4314,23.4399,98400.0
2014-09-11 15:40:00,27.6,27.61,27.58,27.61,17600.0,23.4314,23.4399,23.4144,23.4399,17600.0
2014-09-11 15:50:00,27.61,27.61,27.59,27.6,39600.0,23.4399,23.4399,23.4229,23.4314,39600.0
2014-09-12 09:30:00,27.58,27.6,27.52,27.52,56800.0,23.4144,23.4314,23.3635,23.3635,56800.0
2014-09-12 09:40:00,27.5,27.52,27.47,27.52,15200.0,23.3465,23.3635,23.321,23.3635,15200.0
2014-09-12 09:50:00,27.52,27.52,27.44,27.44,24400.0,23.3635,23.3635,23.2956,23.2956,24400.0
2014-09-12 10:00:00,27.44,27.46,27.4,27.43,32000.0,23.2956,23.3126,23.2616,23.2871,32000.0
2014-09-12 10:10:00,27.45,27.49,27.43,27.48,25600.0,23.3041,23.338,23.2871,23.3295,25600.0
2014-09-12 10:20:00,27.48,27.48,27.46,27.46,32800.0,23.3295,23.3295,23.3126,23.3126,32800.0
2014-09-12 10:30:00,27.46,27.49,27.43,27.43,9200.0,23.3126,23.338,23.2871,23.2871,9200.0
2014-09-12 10:40:00,27.43,27.46,27.4,27.44,27200.0,23.2871,23.3126,23.2616,23.2956,27200.0
2014-09-12 10:50:00,27.43,27.46,27.41,27.45,14000.0,23.2871,23.3126,23.2701,23.3041,14000.0
2014-09-12 11:00:00,27.44,27.45,27.43,27.44,6400.0,23.2956,23.3041,23.2871,23.2956,6400.0
2014-09-12 11:10:00,27.44,27.44,27.38,27.39,22000.0,23.2956,23.2956,23.2446,23.2531,22000.0
2014-09-12 11:20:00,27.38,27.38,27.34,27.35,22800.0,23.2446,23.2446,23.2107,23.2192,22800.0
2014-09-12 11:30:00,27.35,27.36,27.33,27.34,22400.0,23.2192,23.2277,23.2022,23.2107,22400.0
2014-09-12 11:40:00,27.33,27.36,27.3,27.3,20800.0,23.2022,23.2277,23.1767,23.1767,20800.0
2014-09-12 11:50:00,27.29,27.32,27.28,27.32,19600.0,23.1682,23.1937,23.1597,23.1937,19600.0
2014-09-12 12:00:00,27.3,27.32,27.3,27.31,2800.0,23.1767,23.1937,23.1767,23.1852,2800.0
2014-09-12 12:10:00,27.32,27.32,27.29,27.3,19600.0,23.1937,23.1937,23.1682,23.1767,19600.0
2014-09-12 12:20:00,27.29,27.3,27.27,27.3,29600.0,23.1682,23.1767,23.1513,23.1767,29600.0
2014-09-12 12:30:00,27.3,27.3,27.25,27.26,31200.0,23.1767,23.1767,23.1343,23.1428,31200.0
2014-09-12 12:40:00,27.26,27.29,27.26,27.28,8000.0,23.1428,23.1682,23.1428,23.1597,8000.0
2014-09-12 12:50:00,27.29,27.3,27.27,27.28,18800.0,23.1682,23.1767,23.1513,23.1597,18800.0
2014-09-12 13:00:00,27.29,27.31,27.29,27.3,10000.0,23.1682,23.1852,23.1682,23.1767,10000.0
2014-09-12 13:10:00,27.28,27.28,27.25,27.25,14000.0,23.1597,23.1597,23.1343,23.1343,14000.0
2014-09-12 13:20:00,27.24,27.26,27.22,27.26,8400.0,23.1258,23.1428,23.1088,23.1428,8400.0
2014-09-12 13:30:00,27.27,27.27,27.24,27.25,12000.0,23.1513,23.1513,23.1258,23.1343,12000.0
2014-09-12 13:40:00,27.24,27.27,27.23,27.25,8000.0,23.1258,23.1513,23.1173,23.1343,8000.0
2014-09-12 13:50:00,27.26,27.3,27.26,27.28,13200.0,23.1428,23.1767,23.1428,23.1597,13200.0
2014-09-12 14:00:00,27.29,27.3,27.27,27.3,13600.0,23.1682,23.1767,23.1513,23.1767,13600.0
2014-09-12 14:10:00,27.31,27.33,27.27,27.27,12800.0,23.1852,23.2022,23.1513,23.1513,12800.0
2014-09-12 14:20:00,27.27,27.29,27.25,27.25,25200.0,23.1513,23.1682,23.1343,23.1343,25200.0
2014-09-12 14:30:00,27.26,27.29,27.25,27.25,128000.0,23.1428,23.1682,23.1343,23.1343,128000.0
2014-09-12 14:40:00,27.26,27.29,27.24,27.29,168400.0,23.1428,23.1682,23.1258,23.1682,168400.0
2014-09-12 14:50:00,27.29,27.29,27.26,27.27,145200.0,23.1682,23.1682,23.1428,23.1513,145200.0
2014-09-12 15:00:00,27.27,27.31,27.24,27.31,175600.0,23.1513,23.1852,23.1258,23.1852,175600.0
2014-09-12 15:10:00,27.31,27.35,27.3,27.32,152000.0,23.1852,23.2192,23.1767,23.1937,152000.0
2014-09-12 15:20:00,27.35,27.36,27.33,27.34,136000.0,23.2192,23.2277,23.2022,23.2107,136000.0
2014-09-12 15:30:00,27.34,27.36,27.33,27.36,209200.0,23.2107,23.2277,23.2022,23.2277,209200.0
2014-09-12 15:40:00,27.35,27.35,27.32,27.34,190400.0,23.2192,23.2192,23.1937,23.2107,190400.0
2014-09-12 15:50:00,27.34,27.36,27.33,27.33,232000.0,23.2107,23.2277,23.2022,23.2022,232000.0
2014-09-15 09:30:00,27.35,27.35,27.18,27.18,91200.0,23.2192,23.2192,23.0748,23.0748,91200.0
2014-09-15 09:40:00,27.17,27.18,27.05,27.05,52000.0,23.0664,23.0748,22.9645,22.9645,52000.0
2014-09-15 09:50:00,27.06,27.1,27.04,27.08,45600.0,22.973,23.0069,22.956,22.99,45600.0
2014-09-15 10:00:00,27.07,27.11,27.04,27.1,138000.0,22.9815,23.0154,22.956,23.0069,138000.0
2014-09-15 10:10:00,27.1,27.16,27.09,27.16,20800.0,23.0069,23.0579,22.9984,23.0579,20800.0
2014-09-15 10:20:00,27.14,27.17,27.1,27.16,36800.0,23.0409,23.0664,23.0069,23.0579,36800.0
2014-09-15 10:30:00,27.15,27.17,27.11,27.12,14000.0,23.0494,23.0664,23.0154,23.0239,14000.0
2014-09-15 10:40:00,27.14,27.16,27.05,27.08,51200.0,23.0409,23.0579,22.9645,22.99,51200.0
2014-09-15 10:50:00,27.08,27.14,27.07,27.12,28000.0,22.99,23.0409,22.9815,23.0239,28000.0
2014-09-15 11:00:00,27.11,27.11,27.08,27.1,32000.0,23.0154,23.0154,22.99,23.0069,32000.0
2014-09-15 11:10:00,27.1,27.13,27.06,27.06,20800.0,23.0069,23.0324,22.973,22.973,20800.0
2014-09-15 11:20:00,27.04,27.05,27.02,27.05,28000.0,22.956,22.9645,22.939,22.9645,28000.0
2014-09-15 11:30:00,27.05,27.07,27.04,27.05,15200.0,22.9645,22.9815,22.956,22.9645,15200.0
2014-09-15 11:40:00,27.05,27.06,27.03,27.04,14000.0,22.9645,22.973,22.9475,22.956,14000.0
2014-09-15 11:50:00,27.04,27.07,27.04,27.06,8000.0,22.956,22.9815,22.956,22.973,8000.0
2014-09-15 12:00:00,27.04,27.06,27.03,27.05,131600.0,22.956,22.973,22.9475,22.9645,131600.0
2014-09-15 12:10:00,27.05,27.06,27.03,27.05,10400.0,22.9645,22.973,22.9475,22.9645,10400.0
2014-09-15 12:20:00,27.05,27.07,27.03,27.06,19200.0,22.9645,22.9815,22.9475,22.973,19200.0
2014-09-15 12:30:00,27.05,27.07,27.04,27.05,10400.0,22.9645,22.9815,22.956,22.9645,10400.0
2014-09-15 12:40:00,27.04,27.09,27.04,27.09,10400.0,22.956,22.9984,22.956,22.9984,10400.0
2014-09-15 12:50:00,27.1,27.11,27.08,27.11,7200.0,23.0069,23.0154,22.99,23.0154,7200.0
2014-09-15 13:00:00,27.11,27.12,27.11,27.11,8800.0,23.0154,23.0239,23.0154,23.0154,8800.0
2014-09-15 13:10:00,27.13,27.13,27.1,27.11,16000.0,23.0324,23.0324,23.0069,23.0154,16000.0
2014-09-15 13:20:00,27.11,27.11,27.07,27.08,8000.0,23.0154,23.0154,22.9815,22.99,8000.0
2014-09-15 13:30:00,27.08,27.1,27.07,27.1,16000.0,22.99,23.0069,22.9815,23.0069,16000.0
2014-09-15 13:40:00,27.08,27.11,27.08,27.1,9200.0,22.99,23.0154,22.99,23.0069,9200.0
2014-09-15 13:50:00,27.06,27.07,27.04,27.04,30800.0,22.973,22.9815,22.956,22.956,30800.0
2014-09-15 14:00:00,27.05,27.05,27.02,27.03,16000.0,22.9645,22.9645,22.939,22.9475,16000.0
2014-09-15 14:10:00,27.03,27.06,27.03,27.06,16000.0,22.9475,22.973,22.9475,22.973,16000.0
2014-09-15 14:20:00,27.06,27.13,27.06,27.13,27600.0,22.973,23.0324,22.973,23.0324,27600.0
2014-09-15 14:30:00,27.15,27.16,27.14,27.16,15600.0,23.0494,23.0579,23.0409,23.0579,15600.0
2014-09-15 14:40:00,27.15,27.15,27.13,27.13,28800.0,23.0494,23.0494,23.0324,23.0324,28800.0
2014-09-15 14:50:00,27.11,27.13,27.1,27.11,14000.0,23.0154,23.0324,23.0069,23.0154,14000.0
2014-09-15 15:00:00,27.13,27.15,27.13,27.13,10800.0,23.0324,23.0494,23.0324,23.0324,10800.0
2014-09-15 15:10:00,27.14,27.14,27.11,27.14,21200.0,23.0409,23.0409,23.0154,23.0409,21200.0
2014-09-15 15:20:00,27.14,27.14,27.13,27.13,9600.0,23.0409,23.0409,23.0324,23.0324,9600.0
2014-09-15 15:30:00,27.14,27.14,27.12,27.12,13200.0,23.0409,23.0409,23.0239,23.0239,13200.0
2014-09-15 15:40:00,27.11,27.13,27.09,27.09,65200.0,23.0154,23.0324,22.9984,22.9984,65200.0
2014-09-15 15:50:00,27.09,27.1,27.06,27.07,113200.0,22.9984,23.0069,22.973,22.9815,113200.0
2014-09-16 09:30:00,26.99,27.04,26.97,26.99,104400.0,22.9135,22.956,22.8966,22.9135,104400.0
2014-09-16 09:40:00,26.99,27.07,26.99,27.07,45600.0,22.9135,22.9815,22.9135,22.9815,45600.0
2014-09-16 09:50:00,27.08,27.1,27.07,27.08,46800.0,22.99,23.0069,22.9815,22.99,46800.0
2014-09-16 10:00:00,27.08,27.1,27.07,27.09,158800.0,22.99,23.0069,22.9815,22.9984,158800.0
2014-09-16 10:10:00,27.08,27.13,27.08,27.09,81600.0,22.99,23.0324,22.99,22.9984,81600.0
2014-09-16 10:20:00,27.09,27.09,27.05,27.06,51200.0,22.9984,22.9984,22.9645,22.973,51200.0
2014-09-16 10:30:00,27.07,27.08,27.03,27.05,86000.0,22.9815,22.99,22.9475,22.9645,86000.0
2014-09-16 10:40:00,27.04,27.05,26.99,27.05,287600.0,22.956,22.9645,22.9135,22.9645,287600.0
2014-09-16 10:50:00,27.03,27.05,26.97,26.98,714000.0,22.9475,22.9645,22.8966,22.9051,714000.0
2014-09-16 11:00:00,26.97,26.99,26.94,26.95,566400.0,22.8966,22.9135,22.8711,22.8796,566400.0
2014-09-16 11:10:00,26.96,26.97,26.93,26.94,39200.0,22.8881,22.8966,22.8626,22.8711,39200.0
2014-09-16 11:20:00,26.94,27.02,26.94,27.02,242000.0,22.8711,22.939,22.8711,22.939,242000.0
2014-09-16 11:30:00,27.02,27.08,27.02,27.07,216000.0,22.939,22.99,22.939,22.9815,216000.0
2014-09-16 11:40:00,27.07,27.07,27.03,27.05,90000.0,22.9815,22.9815,22.9475,22.9645,90000.0
2014-09-16 11:50:00,27.05,27.1,27.05,27.09,24800.0,22.9645,23.0069,22.9645,22.9984,24800.0
2014-09-16 12:00:00,27.08,27.08,27.04,27.04,24800.0,22.99,22.99,22.956,22.956,24800.0
2014-09-16 12:10:00,27.05,27.09,27.05,27.09,16000.0,22.9645,22.9984,22.9645,22.9984,16000.0
2014-09-16 12:20:00,27.09,27.14,27.09,27.13,39200.0,22.9984,23.0409,22.9984,23.0324,39200.0
2014-09-16 12:30:00,27.13,27.17,27.12,27.17,38800.0,23.0324,23.0664,23.0239,23.0664,38800.0
2014-09-16 12:40:00,27.16,27.17,27.14,27.14,23600.0,23.0579,23.0664,23.0409,23.0409,23600.0
2014-09-16 12:50:00,27.13,27.15,27.13,27.14,50000.0,23.0324,23.0494,23.0324,23.0409,50000.0
2014-09-16 13:00:00,27.15,27.17,27.14,27.16,82400.0,23.0494,23.0664,23.0409,23.0579,82400.0
2014-09-16 13:10:00,27.15,27.16,27.13,27.16,46800.0,23.0494,23.0579,23.0324,23.0579,46800.0
2014-09-16 13:20:00,27.16,27.19,27.16,27.17,299200.0,23.0579,23.0833,23.0579,23.0664,299200.0
2014-09-16 13:30:00,27.17,27.22,27.17,27.22,64400.0,23.0664,23.1088,23.0664,23.1088,64400.0
2014-09-16 13:40:00,27.22,27.23,27.2,27.2,19600.0,23.1088,23.1173,23.0918,23.0918,19600.0
2014-09-16 13:50:00,27.2,27.2,27.18,27.2,4000.0,23.0918,23.0918,23.0748,23.0918,4000.0
2014-09-16 14:00:00,27.19,27.21,27.19,27.21,9200.0,23.0833,23.1003,23.0833,23.1003,9200.0
2014-09-16 14:10:00,27.2,27.22,27.19,27.19,19600.0,23.0918,23.1088,23.0833,23.0833,19600.0
2014-09-16 14:20:00,27.2,27.22,27.19,27.21,16000.0,23.0918,23.1088,23.0833,23.1003,16000.0
2014-09-16 14:30:00,27.21,27.22,27.2,27.2,52400.0,23.1003,23.1088,23.0918,23.0918,52400.0
2014-09-16 14:40:00,27.21,27.21,27.19,27.21,9200.0,23.1003,23.1003,23.0833,23.1003,9200.0
2014-09-16 14:50:00,27.2,27.2,27.17,27.18,14000.0,23.0918,23.0918,23.0664,23.0748,14000.0
2014-09-16 15:00:00,27.17,27.21,27.16,27.21,10800.0,23.0664,23.1003,23.0579,23.1003,10800.0
2014-09-16 15:10:00,27.21,27.21,27.19,27.2,9600.0,23.1003,23.1003,23.0833,23.0918,9600.0
2014-09-16 15:20:00,27.2,27.2,27.16,27.17,14800.0,23.0918,23.0918,23.0579,23.0664,14800.0
2014-09-16 15:30:00,27.17,27.17,27.15,27.16,60000.0,23.0664,23.0664,23.0494,23.0579,60000.0
2014-09-16 15:40:00,27.16,27.18,27.16,27.17,30400.0,23.0579,23.0748,23.0579,23.0664,30400.0
2014-09-16 15:50:00,27.17,27.18,27.15,27.16,74000.0,23.0664,23.0748,23.0494,23.0579,74000.0
2014-09-17 09:30:00,27.17,27.26,27.16,27.25,27200.0,23.0664,23.1428,23.0579,23.1343,27200.0
2014-09-17 09:40:00,27.24,27.29,27.23,27.28,35600.0,23.1258,23.1682,23.1173,23.1597,35600.0
2014-09-17 09:50:00,27.28,27.3,27.25,27.3,34800.0,23.1597,23.1767,23.1343,23.1767,34800.0
2014-09-17 10:00:00,27.3,27.32,27.27,27.27,18000.0,23.1767,23.1937,23.1513,23.1513,18000.0
2014-09-17 10:10:00,27.27,27.28,27.27,27.28,15600.0,23.1513,23.1597,23.1513,23.1597,15600.0
2014-09-17 10:20:00,27.27,27.31,27.27,27.3,14000.0,23.1513,23.1852,23.1513,23.1767,14000.0
2014-09-17 10:30:00,27.31,27.31,27.25,27.25,22000.0,23.1852,23.1852,23.1343,23.1343,22000.0
2014-09-17 10:40:00,27.26,27.29,27.25,27.29,13600.0,23.1428,23.1682,23.1343,23.1682,13600.0
2014-09-17 10:50:00,27.28,27.29,27.24,27.26,62400.0,23.1597,23.1682,23.1258,23.1428,62400.0
2014-09-17 11:00:00,27.27,27.29,27.27,27.27,8800.0,23.1513,23.1682,23.1513,23.1513,8800.0
2014-09-17 11:10:00,27.26,27.3,27.25,27.29,41600.0,23.1428,23.1767,23.1343,23.1682,41600.0
2014-09-17 11:20:00,27.28,27.29,27.27,27.29,11600.0,23.1597,23.1682,23.1513,23.1682,11600.0
2014-09-17 11:30:00,27.28,27.29,27.26,27.27,8400.0,23.1597,23.1682,23.1428,23.1513,8400.0
2014-09-17 11:40:00,27.28,27.29,27.27,27.29,10800.0,23.1597,23.1682,23.1513,23.1682,10800.0
2014-09-17 11:50:00,27.28,27.28,27.27,27.28,6000.0,23.1597,23.1597,23.1513,23.1597,6000.0
2014-09-17 12:00:00,27.27,27.28,27.27,27.27,7600.0,23.1513,23.1597,23.1513,23.1513,7600.0
2014-09-17 12:10:00,27.27,27.27,27.26,27.26,25200.0,23.1513,23.1513,23.1428,23.1428,25200.0
2014-09-17 12:20:00,27.26,27.26,27.23,27.23,15600.0,23.1428,23.1428,23.1173,23.1173,15600.0
2014-09-17 12:30:00,27.22,27.25,27.21,27.25,12400.0,23.1088,23.1343,23.1003,23.1343,12400.0
2014-09-17 12:40:00,27.25,27.26,27.25,27.25,14000.0,23.1343,23.1428,23.1343,23.1343,14000.0
2014-09-17 12:50:00,27.24,27.25,27.24,27.24,8000.0,23.1258,23.1343,23.1258,23.1258,8000.0
2014-09-17 13:00:00,27.22,27.24,27.21,27.22,24800.0,23.1088,23.1258,23.1003,23.1088,24800.0
2014-09-17 13:10:00,27.22,27.23,27.2,27.21,31600.0,23.1088,23.1173,23.0918,23.1003,31600.0
2014-09-17 13:20:00,27.2,27.2,27.17,27.17,13200.0,23.0918,23.0918,23.0664,23.0664,13200.0
2014-09-17 13:30:00,27.18,27.18,27.15,27.16,6800.0,23.0748,23.0748,23.0494,23.0579,6800.0
2014-09-17 13:40:00,27.17,27.18,27.16,27.18,17200.0,23.0664,23.0748,23.0579,23.0748,17200.0
2014-09-17 13:50:00,27.18,27.22,27.17,27.22,7600.0,23.0748,23.1088,23.0664,23.1088,7600.0
2014-09-17 14:00:00,27.25,27.26,27.09,27.2,42000.0,23.1343,23.1428,22.9984,23.0918,42000.0
2014-09-17 14:10:00,27.22,27.35,27.22,27.33,45600.0,23.1088,23.2192,23.1088,23.2022,45600.0
2014-09-17 14:20:00,27.33,27.35,27.32,27.35,16000.0,23.2022,23.2192,23.1937,23.2192,16000.0
2014-09-17 14:30:00,27.35,27.35,27.29,27.29,27200.0,23.2192,23.2192,23.1682,23.1682,27200.0
2014-09-17 14:40:00,27.3,27.32,27.25,27.3,26400.0,23.1767,23.1937,23.1343,23.1767,26400.0
2014-09-17 14:50:00,27.29,27.32,27.28,27.3,24800.0,23.1682,23.1937,23.1597,23.1767,24800.0
2014-09-17 15:00:00,27.31,27.36,27.31,27.35,38400.0,23.1852,23.2277,23.1852,23.2192,38400.0
2014-09-17 15:10:00,27.36,27.36,27.33,27.34,24000.0,23.2277,23.2277,23.2022,23.2107,24000.0
2014-09-17 15:20:00,27.32,27.32,27.25,27.28,12800.0,23.1937,23.1937,23.1343,23.1597,12800.0
2014-09-17 15:30:00,27.29,27.29,27.18,27.19,57600.0,23.1682,23.1682,23.0748,23.0833,57600.0
2014-09-17 15:40:00,27.19,27.24,27.19,27.2,26000.0,23.0833,23.1258,23.0833,23.0918,26000.0
2014-09-17 15:50:00,27.21,27.23,27.19,27.22,30400.0,23.1003,23.1173,23.0833,23.1088,30400.0
2014-09-18 09:30:00,27.33,27.35,27.29,27.29,45600.0,23.2022,23.2192,23.1682,23.1682,45600.0
2014-09-18 09:40:00,27.28,27.35,27.28,27.32,14800.0,23.1597,23.2192,23.1597,23.1937,14800.0
2014-09-18 09:50:00,27.29,27.35,27.29,27.34,6800.0,23.1682,23.2192,23.1682,23.2107,6800.0
2014-09-18 10:00:00,27.37,27.38,27.35,27.38,14800.0,23.2362,23.2446,23.2192,23.2446,14800.0
2014-09-18 10:10:00,27.39,27.39,27.34,27.35,31600.0,23.2531,23.2531,23.2107,23.2192,31600.0
2014-09-18 10:20:00,27.35,27.36,27.31,27.31,17200.0,23.2192,23.2277,23.1852,23.1852,17200.0
2014-09-18 10:30:00,27.31,27.39,27.31,27.39,6000.0,23.1852,23.2531,23.1852,23.2531,6000.0
2014-09-18 10:40:00,27.38,27.43,27.37,27.42,25200.0,23.2446,23.2871,23.2362,23.2786,25200.0
2014-09-18 10:50:00,27.42,27.43,27.38,27.39,32000.0,23.2786,23.2871,23.2446,23.2531,32000.0
2014-09-18 11:00:00,27.37,27.41,27.37,27.41,9200.0,23.2362,23.2701,23.2362,23.2701,9200.0
2014-09-18 11:10:00,27.4,27.42,27.4,27.4,6800.0,23.2616,23.2786,23.2616,23.2616,6800.0
2014-09-18 11:20:00,27.39,27.4,27.39,27.39,11600.0,23.2531,23.2616,23.2531,23.2531,11600.0
2014-09-18 11:30:00,27.39,27.41,27.38,27.38,18800.0,23.2531,23.2701,23.2446,23.2446,18800.0
2014-09-18 11:40:00,27.38,27.39,27.38,27.38,39200.0,23.2446,23.2531,23.2446,23.2446,39200.0
2014-09-18 11:50:00,27.36,27.37,27.36,27.36,16000.0,23.2277,23.2362,23.2277,23.2277,16000.0
2014-09-18 12:00:00,27.37,27.38,27.36,27.36,5200.0,23.2362,23.2446,23.2277,23.2277,5200.0
2014-09-18 12:10:00,27.36,27.39,27.36,27.38,9200.0,23.2277,23.2531,23.2277,23.2446,9200.0
2014-09-18 12:20:00,27.37,27.38,27.36,27.38,37600.0,23.2362,23.2446,23.2277,23.2446,37600.0
2014-09-18 12:30:00,27.37,27.39,27.37,27.39,20800.0,23.2362,23.2531,23.2362,23.2531,20800.0
2014-09-18 12:40:00,27.39,27.4,27.38,27.39,3600.0,23.2531,23.2616,23.2446,23.2531,3600.0
2014-09-18 12:50:00,27.38,27.38,27.37,27.38,12400.0,23.2446,23.2446,23.2362,23.2446,12400.0
2014-09-18 13:00:00,27.38,27.39,27.37,27.38,10800.0,23.2446,23.2531,23.2362,23.2446,10800.0
2014-09-18 13:10:00,27.38,27.39,27.37,27.39,5600.0,23.2446,23.2531,23.2362,23.2531,5600.0
2014-09-18 13:20:00,27.39,27.39,27.37,27.38,10400.0,23.2531,23.2531,23.2362,23.2446,10400.0
2014-09-18 13:30:00,27.37,27.39,27.36,27.39,17200.0,23.2362,23.2531,23.2277,23.2531,17200.0
2014-09-18 13:40:00,27.38,27.39,27.38,27.38,9200.0,23.2446,23.2531,23.2446,23.2446,9200.0
2014-09-18 13:50:00,27.38,27.38,27.34,27.36,33600.0,23.2446,23.2446,23.2107,23.2277,33600.0
2014-09-18 14:00:00,27.36,27.37,27.36,27.37,28000.0,23.2277,23.2362,23.2277,23.2362,28000.0
2014-09-18 14:10:00,27.38,27.38,27.35,27.35,16800.0,23.2446,23.2446,23.2192,23.2192,16800.0
2014-09-18 14:20:00,27.35,27.35,27.32,27.33,32000.0,23.2192,23.2192,23.1937,23.2022,32000.0
2014-09-18 14:30:00,27.35,27.35,27.34,27.35,6800.0,23.2192,23.2192,23.2107,23.2192,6800.0
2014-09-18 14:40:00,27.34,27.35,27.34,27.34,20800.0,23.2107,23.2192,23.2107,23.2107,20800.0
2014-09-18 14:50:00,27.34,27.34,27.31,27.31,15600.0,23.2107,23.2107,23.1852,23.1852,15600.0
2014-09-18 15:00:00,27.32,27.33,27.31,27.33,15200.0,23.1937,23.2022,23.1852,23.2022,15200.0
2014-09-18 15:10:00,27.33,27.35,27.33,27.35,10400.0,23.2022,23.2192,23.2022,23.2192,10400.0
2014-09-18 15:20:00,27.34,27.36,27.33,27.36,17200.0,23.2107,23.2277,23.2022,23.2277,17200.0
2014-09-18 15:30:00,27.35,27.38,27.35,27.38,26800.0,23.2192,23.2446,23.2192,23.2446,26800.0
2014-09-18 15:40:00,27.38,27.38,27.35,27.36,19600.0,23.2446,23.2446,23.2192,23.2277,19600.0
2014-09-18 15:50:00,27.36,27.39,27.36,27.39,29600.0,23.2277,23.2531,23.2277,23.2531,29600.0
2014-09-19 09:30:00,27.52,27.54,27.43,27.49,63200.0,23.3635,23.3805,23.2871,23.338,63200.0
2014-09-19 09:40:00,27.47,27.49,27.43,27.47,35600.0,23.321,23.338,23.2871,23.321,35600.0
2014-09-19 09:50:00,27.5,27.51,27.47,27.47,32400.0,23.3465,23.355,23.321,23.321,32400.0
2014-09-19 10:00:00,27.48,27.5,27.47,27.48,39200.0,23.3295,23.3465,23.321,23.3295,39200.0
2014-09-19 10:10:00,27.49,27.49,27.46,27.46,13600.0,23.338,23.338,23.3126,23.3126,13600.0
2014-09-19 10:20:00,27.46,27.46,27.4,27.4,30800.0,23.3126,23.3126,23.2616,23.2616,30800.0
2014-09-19 10:30:00,27.4,27.4,27.37,27.37,12400.0,23.2616,23.2616,23.2362,23.2362,12400.0
2014-09-19 10:40:00,27.36,27.36,27.32,27.32,17200.0,23.2277,23.2277,23.1937,23.1937,17200.0
2014-09-19 10:50:00,27.32,27.35,27.31,27.33,24000.0,23.1937,23.2192,23.1852,23.2022,24000.0
2014-09-19 11:00:00,27.33,27.35,27.32,27.34,20400.0,23.2022,23.2192,23.1937,23.2107,20400.0
2014-09-19 11:10:00,27.33,27.34,27.3,27.32,44000.0,23.2022,23.2107,23.1767,23.1937,44000.0
2014-09-19 11:20:00,27.33,27.33,27.32,27.32,5600.0,23.2022,23.2022,23.1937,23.1937,5600.0
2014-09-19 11:30:00,27.3,27.31,27.23,27.23,26400.0,23.1767,23.1852,23.1173,23.1173,26400.0
2014-09-19 11:40:00,27.23,27.25,27.19,27.2,193200.0,23.1173,23.1343,23.0833,23.0918,193200.0
2014-09-19 11:50:00,27.21,27.23,27.19,27.22,28000.0,23.1003,23.1173,23.0833,23.1088,28000.0
2014-09-19 12:00:00,27.21,27.21,27.14,27.15,41600.0,23.1003,23.1003,23.0409,23.0494,41600.0
2014-09-19 12:10:00,27.17,27.17,27.13,27.13,147600.0,23.0664,23.0664,23.0324,23.0324,147600.0
2014-09-19 12:20:00,27.12,27.17,27.12,27.13,67600.0,23.0239,23.0664,23.0239,23.0324,67600.0
2014-09-19 12:30:00,27.13,27.14,27.1,27.14,32800.0,23.0324,23.0409,23.0069,23.0409,32800.0
2014-09-19 12:40:00,27.13,27.13,27.08,27.09,22400.0,23.0324,23.0324,22.99,22.9984,22400.0
2014-09-19 12:50:00,27.06,27.08,27.05,27.08,51600.0,22.973,22.99,22.9645,22.99,51600.0
2014-09-19 13:00:00,27.07,27.07,27.02,27.04,15600.0,22.9815,22.9815,22.939,22.956,15600.0
2014-09-19 13:10:00,27.04,27.04,27.0,27.01,22000.0,22.956,22.956,22.922,22.9305,22000.0
2014-09-19 13:20:00,27.0,27.05,27.0,27.05,10800.0,22.922,22.9645,22.922,22.9645,10800.0
2014-09-19 13:30:00,27.06,27.06,27.03,27.03,21600.0,22.973,22.973,22.9475,22.9475,21600.0
2014-09-19 13:40:00,27.03,27.04,27.01,27.03,257200.0,22.9475,22.956,22.9305,22.9475,257200.0
2014-09-19 13:50:00,27.04,27.06,27.04,27.04,19600.0,22.956,22.973,22.956,22.956,19600.0
2014-09-19 14:00:00,27.05,27.06,27.04,27.05,22000.0,22.9645,22.973,22.956,22.9645,22000.0
2014-09-19 14:10:00,27.05,27.05,27.05,27.05,14000.0,22.9645,22.9645,22.9645,22.9645,14000.0
2014-09-19 14:20:00,27.06,27.11,27.06,27.1,17200.0,22.973,23.0154,22.973,23.0069,17200.0
2014-09-19 14:30:00,27.1,27.11,27.07,27.1,144400.0,23.0069,23.0154,22.9815,23.0069,144400.0
2014-09-19 14:40:00,27.11,27.11,27.09,27.1,159600.0,23.0154,23.0154,22.9984,23.0069,159600.0
2014-09-19 14:50:00,27.1,27.1,27.05,27.06,215200.0,23.0069,23.0069,22.9645,22.973,215200.0
2014-09-19 15:00:00,27.07,27.07,27.04,27.04,146000.0,22.9815,22.9815,22.956,22.956,146000.0
2014-09-19 15:10:00,27.05,27.06,27.03,27.06,171600.0,22.9645,22.973,22.9475,22.973,171600.0
2014-09-19 15:20:00,27.05,27.06,27.03,27.04,135200.0,22.9645,22.973,22.9475,22.956,135200.0
2014-09-19 15:30:00,27.04,27.07,27.03,27.07,172800.0,22.956,22.9815,22.9475,22.9815,172800.0
2014-09-19 15:40:00,27.07,27.08,27.05,27.07,190800.0,22.9815,22.99,22.9645,22.9815,190800.0
2014-09-19 15:50:00,27.07,27.08,27.05,27.06,351600.0,22.9815,22.99,22.9645,22.973,351600.0
2014-09-22 09:30:00,26.95,26.99,26.82,26.83,68800.0,22.8796,22.9135,22.7692,22.7777,68800.0
2014-09-22 09:40:00,26.83,26.84,26.79,26.84,21200.0,22.7777,22.7862,22.7438,22.7862,21200.0
2014-09-22 09:50:00,26.83,26.86,26.83,26.86,72800.0,22.7777,22.8032,22.7777,22.8032,72800.0
2014-09-22 10:00:00,26.84,26.94,26.81,26.93,51600.0,22.7862,22.8711,22.7607,22.8626,51600.0
2014-09-22 10:10:00,26.94,26.94,26.85,26.85,18400.0,22.8711,22.8711,22.7947,22.7947,18400.0
2014-09-22 10:20:00,26.85,26.85,26.81,26.81,13200.0,22.7947,22.7947,22.7607,22.7607,13200.0
2014-09-22 10:30:00,26.82,26.82,26.77,26.8,19600.0,22.7692,22.7692,22.7268,22.7522,19600.0
2014-09-22 10:40:00,26.79,26.8,26.75,26.75,38000.0,22.7438,22.7522,22.7098,22.7098,38000.0
2014-09-22 10:50:00,26.75,26.75,26.73,26.74,15600.0,22.7098,22.7098,22.6928,22.7013,15600.0
2014-09-22 11:00:00,26.75,26.76,26.74,26.75,19600.0,22.7098,22.7183,22.7013,22.7098,19600.0
2014-09-22 11:10:00,26.75,26.75,26.72,26.73,21200.0,22.7098,22.7098,22.6843,22.6928,21200.0
2014-09-22 11:20:00,26.74,26.78,26.73,26.78,28400.0,22.7013,22.7353,22.6928,22.7353,28400.0
2014-09-22 11:30:00,26.78,26.79,26.75,26.76,10800.0,22.7353,22.7438,22.7098,22.7183,10800.0
2014-09-22 11:40:00,26.74,26.77,26.74,26.74,12800.0,22.7013,22.7268,22.7013,22.7013,12800.0
2014-09-22 11:50:00,26.76,26.76,26.7,26.7,15200.0,22.7183,22.7183,22.6673,22.6673,15200.0
2014-09-22 12:00:00,26.71,26.73,26.68,26.73,12400.0,22.6758,22.6928,22.6504,22.6928,12400.0
2014-09-22 12:10:00,26.73,26.76,26.73,26.74,10000.0,22.6928,22.7183,22.6928,22.7013,10000.0
2014-09-22 12:20:00,26.74,26.77,26.73,26.76,27600.0,22.7013,22.7268,22.6928,22.7183,27600.0
2014-09-22 12:30:00,26.76,26.76,26.73,26.74,31600.0,22.7183,22.7183,22.6928,22.7013,31600.0
2014-09-22 12:40:00,26.73,26.78,26.73,26.78,5600.0,22.6928,22.7353,22.6928,22.7353,5600.0
2014-09-22 12:50:00,26.77,26.78,26.74,26.76,15600.0,22.7268,22.7353,22.7013,22.7183,15600.0
2014-09-22 13:00:00,26.75,26.77,26.74,26.77,28000.0,22.7098,22.7268,22.7013,22.7268,28000.0
2014-09-22 13:10:00,26.75,26.76,26.73,26.75,19600.0,22.7098,22.7183,22.6928,22.7098,19600.0
2014-09-22 13:20:00,26.75,26.79,26.75,26.79,13600.0,22.7098,22.7438,22.7098,22.7438,13600.0
2014-09-22 13:30:00,26.79,26.8,26.77,26.77,14800.0,22.7438,22.7522,22.7268,22.7268,14800.0
2014-09-22 13:40:00,26.78,26.79,26.77,26.78,5600.0,22.7353,22.7438,22.7268,22.7353,5600.0
2014-09-22 13:50:00,26.79,26.79,26.77,26.77,36000.0,22.7438,22.7438,22.7268,22.7268,36000.0
2014-09-22 14:00:00,26.78,26.78,26.74,26.75,8800.0,22.7353,22.7353,22.7013,22.7098,8800.0
2014-09-22 14:10:00,26.76,26.77,26.75,26.75,16800.0,22.7183,22.7268,22.7098,22.7098,16800.0
2014-09-22 14:20:00,26.74,26.76,26.72,26.73,13200.0,22.7013,22.7183,22.6843,22.6928,13200.0
2014-09-22 14:30:00,26.74,26.75,26.73,26.75,15600.0,22.7013,22.7098,22.6928,22.7098,15600.0
2014-09-22 14:40:00,26.76,26.79,26.75,26.79,8800.0,22.7183,22.7438,22.7098,22.7438,8800.0
2014-09-22 14:50:00,26.79,26.79,26.77,26.78,18400.0,22.7438,22.7438,22.7268,22.7353,18400.0
2014-09-22 15:00:00,26.79,26.81,26.78,26.79,49200.0,22.7438,22.7607,22.7353,22.7438,49200.0
2014-09-22 15:10:00,26.79,26.79,26.75,26.77,19600.0,22.7438,22.7438,22.7098,22.7268,19600.0
2014-09-22 15:20:00,26.77,26.79,26.77,26.78,56400.0,22.7268,22.7438,22.7268,22.7353,56400.0
2014-09-22 15:30:00,26.79,26.8,26.78,26.79,28000.0,22.7438,22.7522,22.7353,22.7438,28000.0
2014-09-22 15:40:00,26.78,26.8,26.76,26.76,48000.0,22.7353,22.7522,22.7183,22.7183,48000.0
2014-09-22 15:50:00,26.76,26.77,26.74,26.77,91600.0,22.7183,22.7268,22.7013,22.7268,91600.0
2014-09-23 09:30:00,26.68,26.72,26.63,26.69,52400.0,22.6504,22.6843,22.6079,22.6589,52400.0
2014-09-23 09:40:00,26.69,26.76,26.68,26.75,42000.0,22.6589,22.7183,22.6504,22.7098,42000.0
2014-09-23 09:50:00,26.76,26.79,26.76,26.78,30800.0,22.7183,22.7438,22.7183,22.7353,30800.0
2014-09-23 10:00:00,26.78,26.79,26.77,26.77,54800.0,22.7353,22.7438,22.7268,22.7268,54800.0
2014-09-23 10:10:00,26.77,26.78,26.71,26.74,22400.0,22.7268,22.7353,22.6758,22.7013,22400.0
2014-09-23 10:20:00,26.75,26.78,26.72,26.73,24400.0,22.7098,22.7353,22.6843,22.6928,24400.0
2014-09-23 10:30:00,26.72,26.72,26.66,26.68,45200.0,22.6843,22.6843,22.6334,22.6504,45200.0
2014-09-23 10:40:00,26.68,26.7,26.66,26.7,18800.0,22.6504,22.6673,22.6334,22.6673,18800.0
2014-09-23 10:50:00,26.7,26.72,26.67,26.68,27600.0,22.6673,22.6843,22.6419,22.6504,27600.0
2014-09-23 11:00:00,26.68,26.72,26.68,26.69,30800.0,22.6504,22.6843,22.6504,22.6589,30800.0
2014-09-23 11:10:00,26.7,26.7,26.64,26.68,38400.0,22.6673,22.6673,22.6164,22.6504,38400.0
2014-09-23 11:20:00,26.71,26.72,26.68,26.69,10400.0,22.6758,22.6843,22.6504,22.6589,10400.0
2014-09-23 11:30:00,26.71,26.74,26.7,26.74,20800.0,22.6758,22.7013,22.6673,22.7013,20800.0
2014-09-23 11:40:00,26.75,26.75,26.73,26.73,11200.0,22.7098,22.7098,22.6928,22.6928,11200.0
2014-09-23 11:50:00,26.73,26.74,26.7,26.71,10400.0,22.6928,22.7013,22.6673,22.6758,10400.0
2014-09-23 12:00:00,26.71,26.73,26.68,26.7,22800.0,22.6758,22.6928,22.6504,22.6673,22800.0
2014-09-23 12:10:00,26.69,26.7,26.68,26.7,10400.0,22.6589,22.6673,22.6504,22.6673,10400.0
2014-09-23 12:20:00,26.7,26.7,26.66,26.68,19600.0,22.6673,22.6673,22.6334,22.6504,19600.0
2014-09-23 12:30:00,26.67,26.69,26.67,26.67,8000.0,22.6419,22.6589,22.6419,22.6419,8000.0
2014-09-23 12:40:00,26.68,26.68,26.63,26.63,15200.0,22.6504,22.6504,22.6079,22.6079,15200.0
2014-09-23 12:50:00,26.63,26.63,26.61,26.61,10800.0,22.6079,22.6079,22.5909,22.5909,10800.0
2014-09-23 13:00:00,26.61,26.62,26.57,26.57,11600.0,22.5909,22.5994,22.557,22.557,11600.0
2014-09-23 13:10:00,26.56,26.57,26.54,26.57,50000.0,22.5485,22.557,22.5315,22.557,50000.0
2014-09-23 13:20:00,26.58,26.59,26.57,26.58,23200.0,22.5655,22.574,22.557,22.5655,23200.0
2014-09-23 13:30:00,26.58,26.62,26.58,26.61,22800.0,22.5655,22.5994,22.5655,22.5909,22800.0
2014-09-23 13:40:00,26.59,26.59,26.54,26.54,21200.0,22.574,22.574,22.5315,22.5315,21200.0
2014-09-23 13:50:00,26.55,26.56,26.49,26.5,62800.0,22.54,22.5485,22.4891,22.4976,62800.0
2014-09-23 14:00:00,26.5,26.55,26.5,26.52,45200.0,22.4976,22.54,22.4976,22.5145,45200.0
2014-09-23 14:10:00,26.52,26.54,26.51,26.52,30800.0,22.5145,22.5315,22.506,22.5145,30800.0
2014-09-23 14:20:00,26.51,26.54,26.49,26.53,22800.0,22.506,22.5315,22.4891,22.523,22800.0
2014-09-23 14:30:00,26.54,26.55,26.51,26.52,22000.0,22.5315,22.54,22.506,22.5145,22000.0
2014-09-23 14:40:00,26.52,26.52,26.47,26.48,57200.0,22.5145,22.5145,22.4721,22.4806,57200.0
2014-09-23 14:50:00,26.49,26.52,26.48,26.5,26800.0,22.4891,22.5145,22.4806,22.4976,26800.0
2014-09-23 15:00:00,26.52,26.54,26.5,26.51,19200.0,22.5145,22.5315,22.4976,22.506,19200.0
2014-09-23 15:10:00,26.51,26.55,26.51,26.54,18800.0,22.506,22.54,22.506,22.5315,18800.0
2014-09-23 15:20:00,26.53,26.57,26.52,26.57,6000.0,22.523,22.557,22.5145,22.557,6000.0
2014-09-23 15:30:00,26.57,26.6,26.55,26.6,70400.0,22.557,22.5824,22.54,22.5824,70400.0
2014-09-23 15:40:00,26.59,26.61,26.56,26.56,30000.0,22.574,22.5909,22.5485,22.5485,30000.0
2014-09-23 15:50:00,26.52,26.54,26.49,26.49,94400.0,22.5145,22.5315,22.4891,22.4891,94400.0
2014-09-24 09:30:00,26.47,26.51,26.42,26.5,27200.0,22.538,22.5721,22.4954,22.5635,27200.0
2014-09-24 09:40:00,26.49,26.49,26.38,26.38,12000.0,22.555,22.555,22.4614,22.4614,12000.0
2014-09-24 09:50:00,26.39,26.43,26.39,26.41,18800.0,22.4699,22.5039,22.4699,22.4869,18800.0
2014-09-24 10:00:00,26.41,26.44,26.35,26.37,26800.0,22.4869,22.5125,22.4358,22.4529,26800.0
2014-09-24 10:10:00,26.34,26.38,26.34,26.36,8000.0,22.4273,22.4614,22.4273,22.4443,8000.0
2014-09-24 10:20:00,26.34,26.4,26.31,26.39,32000.0,22.4273,22.4784,22.4018,22.4699,32000.0
2014-09-24 10:30:00,26.4,26.45,26.38,26.45,11200.0,22.4784,22.521,22.4614,22.521,11200.0
2014-09-24 10:40:00,26.47,26.49,26.46,26.48,12000.0,22.538,22.555,22.5295,22.5465,12000.0
2014-09-24 10:50:00,26.48,26.49,26.46,26.47,11200.0,22.5465,22.555,22.5295,22.538,11200.0
2014-09-24 11:00:00,26.47,26.53,26.46,26.52,14400.0,22.538,22.5891,22.5295,22.5806,14400.0
2014-09-24 11:10:00,26.53,26.54,26.52,26.54,15200.0,22.5891,22.5976,22.5806,22.5976,15200.0
2014-09-24 11:20:00,26.53,26.57,26.53,26.57,13600.0,22.5891,22.6232,22.5891,22.6232,13600.0
2014-09-24 11:30:00,26.57,26.6,26.57,26.58,58400.0,22.6232,22.6487,22.6232,22.6317,58400.0
2014-09-24 11:40:00,26.58,26.58,26.55,26.55,98000.0,22.6317,22.6317,22.6061,22.6061,98000.0
2014-09-24 11:50:00,26.55,26.58,26.55,26.57,116400.0,22.6061,22.6317,22.6061,22.6232,116400.0
2014-09-24 12:00:00,26.57,26.58,26.54,26.54,14400.0,22.6232,22.6317,22.5976,22.5976,14400.0
2014-09-24 12:10:00,26.54,26.55,26.51,26.51,18800.0,22.5976,22.6061,22.5721,22.5721,18800.0
2014-09-24 12:20:00,26.52,26.54,26.52,26.53,10400.0,22.5806,22.5976,22.5806,22.5891,10400.0
2014-09-24 12:30:00,26.54,26.54,26.52,26.52,13200.0,22.5976,22.5976,22.5806,22.5806,13200.0
2014-09-24 12:40:00,26.52,26.52,26.51,26.52,4800.0,22.5806,22.5806,22.5721,22.5806,4800.0
2014-09-24 12:50:00,26.51,26.51,26.49,26.51,16800.0,22.5721,22.5721,22.555,22.5721,16800.0
2014-09-24 13:00:00,26.53,26.53,26.5,26.5,141600.0,22.5891,22.5891,22.5635,22.5635,141600.0
2014-09-24 13:10:00,26.52,26.53,26.5,26.52,12000.0,22.5806,22.5891,22.5635,22.5806,12000.0
2014-09-24 13:20:00,26.52,26.52,26.51,26.52,4800.0,22.5806,22.5806,22.5721,22.5806,4800.0
2014-09-24 13:30:00,26.52,26.56,26.52,26.56,17200.0,22.5806,22.6146,22.5806,22.6146,17200.0
2014-09-24 13:40:00,26.57,26.57,26.55,26.56,14000.0,22.6232,22.6232,22.6061,22.6146,14000.0
2014-09-24 13:50:00,26.57,26.58,26.55,26.55,13200.0,22.6232,22.6317,22.6061,22.6061,13200.0
2014-09-24 14:00:00,26.56,26.57,26.55,26.56,12000.0,22.6146,22.6232,22.6061,22.6146,12000.0
2014-09-24 14:10:00,26.56,26.56,26.55,26.56,10400.0,22.6146,22.6146,22.6061,22.6146,10400.0
2014-09-24 14:20:00,26.56,26.6,26.56,26.6,9600.0,22.6146,22.6487,22.6146,22.6487,9600.0
2014-09-24 14:30:00,26.6,26.61,26.59,26.61,7600.0,22.6487,22.6572,22.6402,22.6572,7600.0
2014-09-24 14:40:00,26.61,26.61,26.59,26.59,18400.0,22.6572,22.6572,22.6402,22.6402,18400.0
2014-09-24 14:50:00,26.61,26.64,26.61,26.64,14400.0,22.6572,22.6828,22.6572,22.6828,14400.0
2014-09-24 15:00:00,26.63,26.65,26.63,26.65,13200.0,22.6742,22.6913,22.6742,22.6913,13200.0
2014-09-24 15:10:00,26.64,26.65,26.63,26.65,48800.0,22.6828,22.6913,22.6742,22.6913,48800.0
2014-09-24 15:20:00,26.64,26.66,26.64,26.66,23200.0,22.6828,22.6998,22.6828,22.6998,23200.0
2014-09-24 15:30:00,26.66,26.66,26.64,26.65,12800.0,22.6998,22.6998,22.6828,22.6913,12800.0
2014-09-24 15:40:00,26.65,26.65,26.61,26.61,17200.0,22.6913,22.6913,22.6572,22.6572,17200.0
2014-09-24 15:50:00,26.6,26.64,26.6,26.63,29200.0,22.6487,22.6828,22.6487,22.6742,29200.0
2014-09-25 09:30:00,26.56,26.59,26.5,26.5,105600.0,22.6146,22.6402,22.5635,22.5635,105600.0
2014-09-25 09:40:00,26.5,26.5,26.41,26.41,23200.0,22.5635,22.5635,22.4869,22.4869,23200.0
2014-09-25 09:50:00,26.43,26.43,26.35,26.38,44400.0,22.5039,22.5039,22.4358,22.4614,44400.0
2014-09-25 10:00:00,26.38,26.38,26.34,26.36,12800.0,22.4614,22.4614,22.4273,22.4443,12800.0
2014-09-25 10:10:00,26.33,26.34,26.27,26.27,40000.0,22.4188,22.4273,22.3677,22.3677,40000.0
2014-09-25 10:20:00,26.26,26.26,26.19,26.25,80400.0,22.3592,22.3592,22.2996,22.3507,80400.0
2014-09-25 10:30:00,26.23,26.23,26.14,26.16,45600.0,22.3337,22.3337,22.257,22.2741,45600.0
2014-09-25 10:40:00,26.16,26.18,26.13,26.18,20800.0,22.2741,22.2911,22.2485,22.2911,20800.0
2014-09-25 10:50:00,26.17,26.24,26.17,26.24,40400.0,22.2826,22.3422,22.2826,22.3422,40400.0
2014-09-25 11:00:00,26.23,26.25,26.19,26.25,19600.0,22.3337,22.3507,22.2996,22.3507,19600.0
2014-09-25 11:10:00,26.25,26.26,26.22,26.23,33600.0,22.3507,22.3592,22.3251,22.3337,33600.0
2014-09-25 11:20:00,26.18,26.25,26.18,26.25,17600.0,22.2911,22.3507,22.2911,22.3507,17600.0
2014-09-25 11:30:00,26.25,26.28,26.2,26.28,18000.0,22.3507,22.3762,22.3081,22.3762,18000.0
2014-09-25 11:40:00,26.27,26.27,26.24,26.25,11200.0,22.3677,22.3677,22.3422,22.3507,11200.0
2014-09-25 11:50:00,26.26,26.28,26.25,26.25,30000.0,22.3592,22.3762,22.3507,22.3507,30000.0
2014-09-25 12:00:00,26.26,26.29,26.26,26.26,17600.0,22.3592,22.3847,22.3592,22.3592,17600.0
2014-09-25 12:10:00,26.27,26.28,26.23,26.23,11600.0,22.3677,22.3762,22.3337,22.3337,11600.0
2014-09-25 12:20:00,26.21,26.25,26.2,26.2,59200.0,22.3166,22.3507,22.3081,22.3081,59200.0
2014-09-25 12:30:00,26.2,26.27,26.2,26.27,24800.0,22.3081,22.3677,22.3081,22.3677,24800.0
2014-09-25 12:40:00,26.27,26.27,26.24,26.24,47600.0,22.3677,22.3677,22.3422,22.3422,47600.0
2014-09-25 12:50:00,26.24,26.27,26.23,26.27,753600.0,22.3422,22.3677,22.3337,22.3677,753600.0
2014-09-25 13:00:00,26.27,26.29,26.25,26.27,29200.0,22.3677,22.3847,22.3507,22.3677,29200.0
2014-09-25 13:10:00,26.27,26.33,26.27,26.32,10000.0,22.3677,22.4188,22.3677,22.4103,10000.0
2014-09-25 13:20:00,26.32,26.32,26.29,26.32,21600.0,22.4103,22.4103,22.3847,22.4103,21600.0
2014-09-25 13:30:00,26.31,26.31,26.28,26.28,8400.0,22.4018,22.4018,22.3762,22.3762,8400.0
2014-09-25 13:40:00,26.27,26.28,26.23,26.25,17200.0,22.3677,22.3762,22.3337,22.3507,17200.0
2014-09-25 13:50:00,26.25,26.25,26.2,26.22,43200.0,22.3507,22.3507,22.3081,22.3251,43200.0
2014-09-25 14:00:00,26.22,26.24,26.21,26.22,19200.0,22.3251,22.3422,22.3166,22.3251,19200.0
2014-09-25 14:10:00,26.22,26.25,26.21,26.24,58800.0,22.3251,22.3507,22.3166,22.3422,58800.0
2014-09-25 14:20:00,26.24,26.27,26.24,26.26,30000.0,22.3422,22.3677,22.3422,22.3592,30000.0
2014-09-25 14:30:00,26.26,26.29,26.25,26.29,17600.0,22.3592,22.3847,22.3507,22.3847,17600.0
2014-09-25 14:40:00,26.3,26.32,26.28,26.32,43200.0,22.3933,22.4103,22.3762,22.4103,43200.0
2014-09-25 14:50:00,26.32,26.32,26.29,26.3,73200.0,22.4103,22.4103,22.3847,22.3933,73200.0
2014-09-25 15:00:00,26.3,26.3,26.27,26.28,37600.0,22.3933,22.3933,22.3677,22.3762,37600.0
2014-09-25 15:10:00,26.29,26.3,26.27,26.28,20400.0,22.3847,22.3933,22.3677,22.3762,20400.0
2014-09-25 15:20:00,26.28,26.28,26.24,26.27,57200.0,22.3762,22.3762,22.3422,22.3677,57200.0
2014-09-25 15:30:00,26.27,26.29,26.25,26.28,22400.0,22.3677,22.3847,22.3507,22.3762,22400.0
2014-09-25 15:40:00,26.29,26.31,26.28,26.29,32400.0,22.3847,22.4018,22.3762,22.3847,32400.0
2014-09-25 15:50:00,26.28,26.29,26.24,26.25,61200.0,22.3762,22.3847,22.3422,22.3507,61200.0
2014-09-26 09:30:00,26.29,26.33,26.27,26.32,66000.0,22.3847,22.4188,22.3677,22.4103,66000.0
2014-09-26 09:40:00,26.31,26.32,26.24,26.32,46000.0,22.4018,22.4103,22.3422,22.4103,46000.0
2014-09-26 09:50:00,26.32,26.34,26.27,26.32,132400.0,22.4103,22.4273,22.3677,22.4103,132400.0
2014-09-26 10:00:00,26.32,26.39,26.32,26.33,88800.0,22.4103,22.4699,22.4103,22.4188,88800.0
2014-09-26 10:10:00,26.32,26.32,26.27,26.29,28800.0,22.4103,22.4103,22.3677,22.3847,28800.0
2014-09-26 10:20:00,26.31,26.36,26.31,26.31,20000.0,22.4018,22.4443,22.4018,22.4018,20000.0
2014-09-26 10:30:00,26.3,26.34,26.29,26.3,12000.0,22.3933,22.4273,22.3847,22.3933,12000.0
2014-09-26 10:40:00,26.31,26.32,26.29,26.3,36400.0,22.4018,22.4103,22.3847,22.3933,36400.0
2014-09-26 10:50:00,26.28,26.31,26.25,26.31,16800.0,22.3762,22.4018,22.3507,22.4018,16800.0
2014-09-26 11:00:00,26.31,26.34,26.31,26.33,10000.0,22.4018,22.4273,22.4018,22.4188,10000.0
2014-09-26 11:10:00,26.32,26.33,26.32,26.32,12000.0,22.4103,22.4188,22.4103,22.4103,12000.0
2014-09-26 11:20:00,26.3,26.32,26.3,26.32,6000.0,22.3933,22.4103,22.3933,22.4103,6000.0
2014-09-26 11:30:00,26.3,26.31,26.28,26.3,7600.0,22.3933,22.4018,22.3762,22.3933,7600.0
2014-09-26 11:40:00,26.3,26.3,26.29,26.29,12000.0,22.3933,22.3933,22.3847,22.3847,12000.0
2014-09-26 11:50:00,26.3,26.3,26.28,26.29,10400.0,22.3933,22.3933,22.3762,22.3847,10400.0
2014-09-26 12:00:00,26.29,26.3,26.27,26.28,28800.0,22.3847,22.3933,22.3677,22.3762,28800.0
2014-09-26 12:10:00,26.28,26.29,26.26,26.29,13200.0,22.3762,22.3847,22.3592,22.3847,13200.0
2014-09-26 12:20:00,26.3,26.3,26.29,26.3,12400.0,22.3933,22.3933,22.3847,22.3933,12400.0
2014-09-26 12:30:00,26.3,26.3,26.28,26.29,10000.0,22.3933,22.3933,22.3762,22.3847,10000.0
2014-09-26 12:40:00,26.29,26.29,26.26,26.27,16400.0,22.3847,22.3847,22.3592,22.3677,16400.0
2014-09-26 12:50:00,26.27,26.29,26.26,26.28,58800.0,22.3677,22.3847,22.3592,22.3762,58800.0
2014-09-26 13:00:00,26.28,26.32,26.28,26.31,74000.0,22.3762,22.4103,22.3762,22.4018,74000.0
2014-09-26 13:10:00,26.31,26.31,26.3,26.3,20800.0,22.4018,22.4018,22.3933,22.3933,20800.0
2014-09-26 13:20:00,26.3,26.32,26.29,26.3,16400.0,22.3933,22.4103,22.3847,22.3933,16400.0
2014-09-26 13:30:00,26.31,26.31,26.29,26.29,16400.0,22.4018,22.4018,22.3847,22.3847,16400.0
2014-09-26 13:40:00,26.29,26.3,26.28,26.29,22800.0,22.3847,22.3933,22.3762,22.3847,22800.0
2014-09-26 13:50:00,26.3,26.31,26.3,26.31,15200.0,22.3933,22.4018,22.3933,22.4018,15200.0
2014-09-26 14:00:00,26.31,26.35,26.31,26.35,24000.0,22.4018,22.4358,22.4018,22.4358,24000.0
2014-09-26 14:10:00,26.34,26.38,26.34,26.38,23200.0,22.4273,22.4614,22.4273,22.4614,23200.0
2014-09-26 14:20:00,26.39,26.4,26.36,26.38,23600.0,22.4699,22.4784,22.4443,22.4614,23600.0
2014-09-26 14:30:00,26.39,26.43,26.38,26.43,19200.0,22.4699,22.5039,22.4614,22.5039,19200.0
2014-09-26 14:40:00,26.44,26.44,26.42,26.43,19200.0,22.5125,22.5125,22.4954,22.5039,19200.0
2014-09-26 14:50:00,26.43,26.43,26.4,26.41,42000.0,22.5039,22.5039,22.4784,22.4869,42000.0
2014-09-26 15:00:00,26.4,26.42,26.4,26.41,22000.0,22.4784,22.4954,22.4784,22.4869,22000.0
2014-09-26 15:10:00,26.42,26.42,26.39,26.39,18800.0,22.4954,22.4954,22.4699,22.4699,18800.0
2014-09-26 15:20:00,26.39,26.41,26.38,26.4,14400.0,22.4699,22.4869,22.4614,22.4784,14400.0
2014-09-26 15:30:00,26.38,26.38,26.36,26.37,5600.0,22.4614,22.4614,22.4443,22.4529,5600.0
2014-09-26 15:40:00,26.38,26.38,26.36,26.37,13600.0,22.4614,22.4614,22.4443,22.4529,13600.0
2014-09-26 15:50:00,26.37,26.43,26.37,26.4,43200.0,22.4529,22.5039,22.4529,22.4784,43200.0
2014-09-29 09:30:00,26.14,26.23,26.07,26.22,136400.0,22.257,22.3337,22.1974,22.3251,136400.0
2014-09-29 09:40:00,26.21,26.25,26.2,26.23,16400.0,22.3166,22.3507,22.3081,22.3337,16400.0
2014-09-29 09:50:00,26.2,26.26,26.2,26.25,56000.0,22.3081,22.3592,22.3081,22.3507,56000.0
2014-09-29 10:00:00,26.26,26.26,26.22,26.24,35200.0,22.3592,22.3592,22.3251,22.3422,35200.0
2014-09-29 10:10:00,26.25,26.33,26.25,26.33,43200.0,22.3507,22.4188,22.3507,22.4188,43200.0
2014-09-29 10:20:00,26.33,26.35,26.29,26.3,23200.0,22.4188,22.4358,22.3847,22.3933,23200.0
2014-09-29 10:30:00,26.29,26.33,26.29,26.33,12800.0,22.3847,22.4188,22.3847,22.4188,12800.0
2014-09-29 10:40:00,26.33,26.36,26.31,26.32,22000.0,22.4188,22.4443,22.4018,22.4103,22000.0
2014-09-29 10:50:00,26.32,26.34,26.32,26.33,25600.0,22.4103,22.4273,22.4103,22.4188,25600.0
2014-09-29 11:00:00,26.33,26.36,26.32,26.35,12400.0,22.4188,22.4443,22.4103,22.4358,12400.0
2014-09-29 11:10:00,26.36,26.4,26.36,26.4,10800.0,22.4443,22.4784,22.4443,22.4784,10800.0
2014-09-29 11:20:00,26.4,26.4,26.36,26.38,18000.0,22.4784,22.4784,22.4443,22.4614,18000.0
2014-09-29 11:30:00,26.39,26.39,26.36,26.37,12000.0,22.4699,22.4699,22.4443,22.4529,12000.0
2014-09-29 11:40:00,26.37,26.4,26.37,26.4,21200.0,22.4529,22.4784,22.4529,22.4784,21200.0
2014-09-29 11:50:00,26.4,26.44,26.39,26.43,21600.0,22.4784,22.5125,22.4699,22.5039,21600.0
2014-09-29 12:00:00,26.45,26.45,26.39,26.41,15200.0,22.521,22.521,22.4699,22.4869,15200.0
2014-09-29 12:10:00,26.4,26.4,26.36,26.37,32400.0,22.4784,22.4784,22.4443,22.4529,32400.0
2014-09-29 12:20:00,26.37,26.37,26.31,26.32,158400.0,22.4529,22.4529,22.4018,22.4103,158400.0
2014-09-29 12:30:00,26.31,26.32,26.29,26.29,48000.0,22.4018,22.4103,22.3847,22.3847,48000.0
2014-09-29 12:40:00,26.3,26.31,26.28,26.29,28800.0,22.3933,22.4018,22.3762,22.3847,28800.0
2014-09-29 12:50:00,26.3,26.33,26.3,26.32,43600.0,22.3933,22.4188,22.3933,22.4103,43600.0
2014-09-29 13:00:00,26.32,26.32,26.28,26.3,51200.0,22.4103,22.4103,22.3762,22.3933,51200.0
2014-09-29 13:10:00,26.31,26.33,26.3,26.32,14000.0,22.4018,22.4188,22.3933,22.4103,14000.0
2014-09-29 13:20:00,26.33,26.33,26.31,26.32,12400.0,22.4188,22.4188,22.4018,22.4103,12400.0
2014-09-29 13:30:00,26.32,26.33,26.3,26.31,25200.0,22.4103,22.4188,22.3933,22.4018,25200.0
2014-09-29 13:40:00,26.29,26.29,26.27,26.27,10800.0,22.3847,22.3847,22.3677,22.3677,10800.0
2014-09-29 13:50:00,26.29,26.3,26.29,26.3,8400.0,22.3847,22.3933,22.3847,22.3933,8400.0
2014-09-29 14:00:00,26.29,26.32,26.29,26.29,13200.0,22.3847,22.4103,22.3847,22.3847,13200.0
2014-09-29 14:10:00,26.3,26.3,26.27,26.28,8800.0,22.3933,22.3933,22.3677,22.3762,8800.0
2014-09-29 14:20:00,26.26,26.29,26.26,26.28,10800.0,22.3592,22.3847,22.3592,22.3762,10800.0
2014-09-29 14:30:00,26.28,26.3,26.27,26.29,11200.0,22.3762,22.3933,22.3677,22.3847,11200.0
2014-09-29 14:40:00,26.3,26.32,26.29,26.31,35200.0,22.3933,22.4103,22.3847,22.4018,35200.0
2014-09-29 14:50:00,26.32,26.35,26.3,26.34,247200.0,22.4103,22.4358,22.3933,22.4273,247200.0
2014-09-29 15:00:00,26.35,26.36,26.33,26.33,79600.0,22.4358,22.4443,22.4188,22.4188,79600.0
2014-09-29 15:10:00,26.33,26.37,26.33,26.35,25600.0,22.4188,22.4529,22.4188,22.4358,25600.0
2014-09-29 15:20:00,26.36,26.39,26.35,26.38,29200.0,22.4443,22.4699,22.4358,22.4614,29200.0
2014-09-29 15:30:00,26.37,26.39,26.36,26.39,10400.0,22.4529,22.4699,22.4443,22.4699,10400.0
2014-09-29 15:40:00,26.37,26.39,26.35,26.37,51600.0,22.4529,22.4699,22.4358,22.4529,51600.0
2014-09-29 15:50:00,26.37,26.4,26.36,26.4,134400.0,22.4529,22.4784,22.4443,22.4784,134400.0
2014-09-30 09:30:00,26.37,26.44,26.28,26.29,88400.0,22.4529,22.5125,22.3762,22.3847,88400.0
2014-09-30 09:40:00,26.27,26.3,26.25,26.25,15600.0,22.3677,22.3933,22.3507,22.3507,15600.0
2014-09-30 09:50:00,26.25,26.28,26.23,26.28,18400.0,22.3507,22.3762,22.3337,22.3762,18400.0
2014-09-30 10:00:00,26.25,26.26,26.21,26.25,15600.0,22.3507,22.3592,22.3166,22.3507,15600.0
2014-09-30 10:10:00,26.25,26.29,26.25,26.29,31200.0,22.3507,22.3847,22.3507,22.3847,31200.0
2014-09-30 10:20:00,26.28,26.3,26.23,26.24,18400.0,22.3762,22.3933,22.3337,22.3422,18400.0
2014-09-30 10:30:00,26.25,26.27,26.25,26.27,10800.0,22.3507,22.3677,22.3507,22.3677,10800.0
2014-09-30 10:40:00,26.3,26.36,26.27,26.36,11200.0,22.3933,22.4443,22.3677,22.4443,11200.0
2014-09-30 10:50:00,26.33,26.34,26.32,26.32,8000.0,22.4188,22.4273,22.4103,22.4103,8000.0
2014-09-30 11:00:00,26.31,26.38,26.31,26.37,10400.0,22.4018,22.4614,22.4018,22.4529,10400.0
2014-09-30 11:10:00,26.36,26.38,26.35,26.36,17200.0,22.4443,22.4614,22.4358,22.4443,17200.0
2014-09-30 11:20:00,26.36,26.39,26.35,26.38,10400.0,22.4443,22.4699,22.4358,22.4614,10400.0
2014-09-30 11:30:00,26.39,26.39,26.36,26.36,10400.0,22.4699,22.4699,22.4443,22.4443,10400.0
2014-09-30 11:40:00,26.35,26.36,26.31,26.31,43600.0,22.4358,22.4443,22.4018,22.4018,43600.0
2014-09-30 11:50:00,26.33,26.33,26.29,26.31,124800.0,22.4188,22.4188,22.3847,22.4018,124800.0
2014-09-30 12:00:00,26.31,26.32,26.29,26.32,17200.0,22.4018,22.4103,22.3847,22.4103,17200.0
2014-09-30 12:10:00,26.31,26.32,26.3,26.31,19200.0,22.4018,22.4103,22.3933,22.4018,19200.0
2014-09-30 12:20:00,26.31,26.31,26.22,26.23,24800.0,22.4018,22.4018,22.3251,22.3337,24800.0
2014-09-30 12:30:00,26.23,26.25,26.19,26.19,23200.0,22.3337,22.3507,22.2996,22.2996,23200.0
2014-09-30 12:40:00,26.18,26.23,26.17,26.21,104000.0,22.2911,22.3337,22.2826,22.3166,104000.0
2014-09-30 12:50:00,26.21,26.25,26.21,26.21,11600.0,22.3166,22.3507,22.3166,22.3166,11600.0
2014-09-30 13:00:00,26.22,26.27,26.22,26.22,24800.0,22.3251,22.3677,22.3251,22.3251,24800.0
2014-09-30 13:10:00,26.22,26.25,26.22,26.23,10400.0,22.3251,22.3507,22.3251,22.3337,10400.0
2014-09-30 13:20:00,26.22,26.23,26.2,26.21,8800.0,22.3251,22.3337,22.3081,22.3166,8800.0
2014-09-30 13:30:00,26.21,26.21,26.18,26.2,33200.0,22.3166,22.3166,22.2911,22.3081,33200.0
2014-09-30 13:40:00,26.2,26.2,26.17,26.18,26400.0,22.3081,22.3081,22.2826,22.2911,26400.0
2014-09-30 13:50:00,26.18,26.19,26.17,26.18,12400.0,22.2911,22.2996,22.2826,22.2911,12400.0
2014-09-30 14:00:00,26.18,26.2,26.18,26.2,8400.0,22.2911,22.3081,22.2911,22.3081,8400.0
2014-09-30 14:10:00,26.2,26.21,26.19,26.19,7200.0,22.3081,22.3166,22.2996,22.2996,7200.0
2014-09-30 14:20:00,26.18,26.19,26.13,26.18,35200.0,22.2911,22.2996,22.2485,22.2911,35200.0
2014-09-30 14:30:00,26.18,26.21,26.18,26.18,18800.0,22.2911,22.3166,22.2911,22.2911,18800.0
2014-09-30 14:40:00,26.17,26.2,26.16,26.19,22800.0,22.2826,22.3081,22.2741,22.2996,22800.0
2014-09-30 14:50:00,26.19,26.21,26.18,26.19,11200.0,22.2996,22.3166,22.2911,22.2996,11200.0
2014-09-30 15:00:00,26.19,26.2,26.16,26.19,27200.0,22.2996,22.3081,22.2741,22.2996,27200.0
2014-09-30 15:10:00,26.19,26.2,26.17,26.2,46400.0,22.2996,22.3081,22.2826,22.3081,46400.0
2014-09-30 15:20:00,26.2,26.23,26.18,26.18,32000.0,22.3081,22.3337,22.2911,22.2911,32000.0
2014-09-30 15:30:00,26.2,26.22,26.18,26.18,29200.0,22.3081,22.3251,22.2911,22.2911,29200.0
2014-09-30 15:40:00,26.18,26.2,26.14,26.17,90000.0,22.2911,22.3081,22.257,22.2826,90000.0
2014-09-30 15:50:00,26.16,26.16,26.06,26.07,152800.0,22.2741,22.2741,22.1889,22.1974,152800.0
2014-10-01 09:30:00,26.04,26.07,25.9,25.91,184000.0,22.1719,22.1974,22.0527,22.0612,184000.0
2014-10-01 09:40:00,25.9,25.91,25.82,25.82,62400.0,22.0527,22.0612,21.9846,21.9846,62400.0
2014-10-01 09:50:00,25.8,25.86,25.79,25.86,28800.0,21.9675,22.0186,21.959,22.0186,28800.0
2014-10-01 10:00:00,25.84,25.87,25.77,25.81,102400.0,22.0016,22.0271,21.942,21.976,102400.0
2014-10-01 10:10:00,25.82,25.9,25.81,25.9,10800.0,21.9846,22.0527,21.976,22.0527,10800.0
2014-10-01 10:20:00,25.91,25.92,25.89,25.89,54400.0,22.0612,22.0697,22.0442,22.0442,54400.0
2014-10-01 10:30:00,25.89,25.89,25.81,25.82,29600.0,22.0442,22.0442,21.976,21.9846,29600.0
2014-10-01 10:40:00,25.82,25.91,25.82,25.88,484800.0,21.9846,22.0612,21.9846,22.0356,484800.0
2014-10-01 10:50:00,25.9,25.98,25.9,25.98,179600.0,22.0527,22.1208,22.0527,22.1208,179600.0
2014-10-01 11:00:00,25.99,26.06,25.98,26.02,166000.0,22.1293,22.1889,22.1208,22.1549,166000.0
2014-10-01 11:10:00,26.02,26.03,25.97,25.99,52800.0,22.1549,22.1634,22.1123,22.1293,52800.0
2014-10-01 11:20:00,26.0,26.0,25.93,25.94,59600.0,22.1378,22.1378,22.0782,22.0867,59600.0
2014-10-01 11:30:00,25.94,25.96,25.92,25.95,43600.0,22.0867,22.1038,22.0697,22.0952,43600.0
2014-10-01 11:40:00,25.94,25.94,25.89,25.89,55200.0,22.0867,22.0867,22.0442,22.0442,55200.0
2014-10-01 11:50:00,25.89,25.93,25.89,25.92,24800.0,22.0442,22.0782,22.0442,22.0697,24800.0
2014-10-01 12:00:00,25.92,25.92,25.88,25.9,59200.0,22.0697,22.0697,22.0356,22.0527,59200.0
2014-10-01 12:10:00,25.9,25.9,25.86,25.87,40000.0,22.0527,22.0527,22.0186,22.0271,40000.0
2014-10-01 12:20:00,25.86,25.89,25.85,25.88,28800.0,22.0186,22.0442,22.0101,22.0356,28800.0
2014-10-01 12:30:00,25.88,25.88,25.82,25.82,19600.0,22.0356,22.0356,21.9846,21.9846,19600.0
2014-10-01 12:40:00,25.81,25.83,25.75,25.75,60000.0,21.976,21.9931,21.925,21.925,60000.0
2014-10-01 12:50:00,25.75,25.81,25.75,25.8,42400.0,21.925,21.976,21.925,21.9675,42400.0
2014-10-01 13:00:00,25.78,25.81,25.75,25.75,20000.0,21.9505,21.976,21.925,21.925,20000.0
2014-10-01 13:10:00,25.76,25.79,25.75,25.77,24000.0,21.9335,21.959,21.925,21.942,24000.0
2014-10-01 13:20:00,25.76,25.77,25.74,25.75,19600.0,21.9335,21.942,21.9164,21.925,19600.0
2014-10-01 13:30:00,25.73,25.74,25.71,25.72,67200.0,21.9079,21.9164,21.8909,21.8994,67200.0
2014-10-01 13:40:00,25.71,25.72,25.69,25.7,75200.0,21.8909,21.8994,21.8739,21.8824,75200.0
2014-10-01 13:50:00,25.71,25.72,25.69,25.71,90800.0,21.8909,21.8994,21.8739,21.8909,90800.0
2014-10-01 14:00:00,25.7,25.74,25.69,25.72,73200.0,21.8824,21.9164,21.8739,21.8994,73200.0
2014-10-01 14:10:00,25.74,25.76,25.73,25.76,28400.0,21.9164,21.9335,21.9079,21.9335,28400.0
2014-10-01 14:20:00,25.77,25.79,25.75,25.78,20800.0,21.942,21.959,21.925,21.9505,20800.0
2014-10-01 14:30:00,25.79,25.79,25.75,25.75,33600.0,21.959,21.959,21.925,21.925,33600.0
2014-10-01 14:40:00,25.76,25.76,25.73,25.75,46400.0,21.9335,21.9335,21.9079,21.925,46400.0
2014-10-01 14:50:00,25.75,25.75,25.7,25.7,54800.0,21.925,21.925,21.8824,21.8824,54800.0
2014-10-01 15:00:00,25.71,25.72,25.66,25.66,118000.0,21.8909,21.8994,21.8483,21.8483,118000.0
2014-10-01 15:10:00,25.66,25.7,25.64,25.7,139600.0,21.8483,21.8824,21.8313,21.8824,139600.0
2014-10-01 15:20:00,25.68,25.71,25.64,25.69,98800.0,21.8654,21.8909,21.8313,21.8739,98800.0
2014-10-01 15:30:00,25.7,25.74,25.69,25.74,79200.0,21.8824,21.9164,21.8739,21.9164,79200.0
2014-10-01 15:40:00,25.74,25.78,25.73,25.77,163200.0,21.9164,21.9505,21.9079,21.942,163200.0
2014-10-01 15:50:00,25.78,25.78,25.71,25.73,107200.0,21.9505,21.9505,21.8909,21.9079,107200.0
2014-10-02 09:30:00,25.68,25.83,25.68,25.83,169200.0,21.8654,21.9931,21.8654,21.9931,169200.0
2014-10-02 09:40:00,25.81,25.86,25.79,25.86,71600.0,21.976,22.0186,21.959,22.0186,71600.0
2014-10-02 09:50:00,25.86,25.92,25.85,25.86,136400.0,22.0186,22.0697,22.0101,22.0186,136400.0
2014-10-02 10:00:00,25.86,25.86,25.81,25.81,74800.0,22.0186,22.0186,21.976,21.976,74800.0
2014-10-02 10:10:00,25.79,25.79,25.74,25.74,74000.0,21.959,21.959,21.9164,21.9164,74000.0
2014-10-02 10:20:00,25.76,25.8,25.75,25.76,30000.0,21.9335,21.9675,21.925,21.9335,30000.0
2014-10-02 10:30:00,25.75,25.75,25.67,25.69,15200.0,21.925,21.925,21.8568,21.8739,15200.0
2014-10-02 10:40:00,25.71,25.73,25.67,25.73,22000.0,21.8909,21.9079,21.8568,21.9079,22000.0
2014-10-02 10:50:00,25.72,25.74,25.68,25.68,32400.0,21.8994,21.9164,21.8654,21.8654,32400.0
2014-10-02 11:00:00,25.68,25.73,25.68,25.71,42800.0,21.8654,21.9079,21.8654,21.8909,42800.0
2014-10-02 11:10:00,25.71,25.77,25.71,25.76,53200.0,21.8909,21.942,21.8909,21.9335,53200.0
2014-10-02 11:20:00,25.77,25.77,25.68,25.69,246000.0,21.942,21.942,21.8654,21.8739,246000.0
2014-10-02 11:30:00,25.69,25.7,25.6,25.63,91200.0,21.8739,21.8824,21.7972,21.8228,91200.0
2014-10-02 11:40:00,25.63,25.63,25.56,25.61,81600.0,21.8228,21.8228,21.7632,21.8058,81600.0
2014-10-02 11:50:00,25.6,25.62,25.58,25.6,62000.0,21.7972,21.8143,21.7802,21.7972,62000.0
2014-10-02 12:00:00,25.61,25.65,25.61,25.65,76000.0,21.8058,21.8398,21.8058,21.8398,76000.0
2014-10-02 12:10:00,25.66,25.67,25.64,25.65,60400.0,21.8483,21.8568,21.8313,21.8398,60400.0
2014-10-02 12:20:00,25.65,25.67,25.64,25.65,12000.0,21.8398,21.8568,21.8313,21.8398,12000.0
2014-10-02 12:30:00,25.66,25.68,25.63,25.64,34400.0,21.8483,21.8654,21.8228,21.8313,34400.0
2014-10-02 12:40:00,25.64,25.67,25.63,25.67,140400.0,21.8313,21.8568,21.8228,21.8568,140400.0
2014-10-02 12:50:00,25.67,25.8,25.67,25.78,90800.0,21.8568,21.9675,21.8568,21.9505,90800.0
2014-10-02 13:00:00,25.78,25.8,25.75,25.79,18800.0,21.9505,21.9675,21.925,21.959,18800.0
2014-10-02 13:10:00,25.78,25.86,25.78,25.86,90800.0,21.9505,22.0186,21.9505,22.0186,90800.0
2014-10-02 13:20:00,25.85,25.93,25.84,25.93,54400.0,22.0101,22.0782,22.0016,22.0782,54400.0
2014-10-02 13:30:00,25.94,25.95,25.92,25.93,16000.0,22.0867,22.0952,22.0697,22.0782,16000.0
2014-10-02 13:40:00,25.91,25.92,25.89,25.91,32800.0,22.0612,22.0697,22.0442,22.0612,32800.0
2014-10-02 13:50:00,25.9,25.94,25.9,25.91,22000.0,22.0527,22.0867,22.0527,22.0612,22000.0
2014-10-02 14:00:00,25.92,26.0,25.91,25.99,74400.0,22.0697,22.1378,22.0612,22.1293,74400.0
2014-10-02 14:10:00,25.98,26.01,25.98,25.98,38000.0,22.1208,22.1463,22.1208,22.1208,38000.0
2014-10-02 14:20:00,25.97,25.98,25.95,25.98,21600.0,22.1123,22.1208,22.0952,22.1208,21600.0
2014-10-02 14:30:00,25.98,25.98,25.95,25.97,26000.0,22.1208,22.1208,22.0952,22.1123,26000.0
2014-10-02 14:40:00,25.97,26.03,25.97,26.01,156800.0,22.1123,22.1634,22.1123,22.1463,156800.0
2014-10-02 14:50:00,26.02,26.04,26.02,26.03,73200.0,22.1549,22.1719,22.1549,22.1634,73200.0
2014-10-02 15:00:00,26.02,26.03,26.0,26.0,40000.0,22.1549,22.1634,22.1378,22.1378,40000.0
2014-10-02 15:10:00,26.01,26.02,25.95,25.95,45600.0,22.1463,22.1549,22.0952,22.0952,45600.0
2014-10-02 15:20:00,25.95,25.98,25.95,25.96,38000.0,22.0952,22.1208,22.0952,22.1038,38000.0
2014-10-02 15:30:00,25.96,25.96,25.93,25.95,79600.0,22.1038,22.1038,22.0782,22.0952,79600.0
2014-10-02 15:40:00,25.95,25.95,25.89,25.92,420400.0,22.0952,22.0952,22.0442,22.0697,420400.0
2014-10-02 15:50:00,25.93,25.96,25.92,25.93,439600.0,22.0782,22.1038,22.0697,22.0782,439600.0
2014-10-03 09:30:00,26.13,26.15,26.01,26.03,156000.0,22.2485,22.2655,22.1463,22.1634,156000.0
2014-10-03 09:40:00,26.02,26.17,26.02,26.15,26800.0,22.1549,22.2826,22.1549,22.2655,26800.0
2014-10-03 09:50:00,26.16,26.16,26.12,26.15,97600.0,22.2741,22.2741,22.24,22.2655,97600.0
2014-10-03 10:00:00,26.16,26.21,26.15,26.18,29200.0,22.2741,22.3166,22.2655,22.2911,29200.0
2014-10-03 10:10:00,26.2,26.2,26.15,26.15,33600.0,22.3081,22.3081,22.2655,22.2655,33600.0
2014-10-03 10:20:00,26.15,26.19,26.11,26.14,71600.0,22.2655,22.2996,22.2315,22.257,71600.0
2014-10-03 10:30:00,26.13,26.15,26.09,26.14,53200.0,22.2485,22.2655,22.2145,22.257,53200.0
2014-10-03 10:40:00,26.14,26.17,26.1,26.15,16000.0,22.257,22.2826,22.223,22.2655,16000.0
2014-10-03 10:50:00,26.17,26.2,26.16,26.2,15600.0,22.2826,22.3081,22.2741,22.3081,15600.0
2014-10-03 11:00:00,26.2,26.25,26.2,26.24,33200.0,22.3081,22.3507,22.3081,22.3422,33200.0
2014-10-03 11:10:00,26.23,26.24,26.21,26.21,22400.0,22.3337,22.3422,22.3166,22.3166,22400.0
2014-10-03 11:20:00,26.21,26.25,26.2,26.24,50000.0,22.3166,22.3507,22.3081,22.3422,50000.0
2014-10-03 11:30:00,26.25,26.25,26.22,26.25,110000.0,22.3507,22.3507,22.3251,22.3507,110000.0
2014-10-03 11:40:00,26.24,26.24,26.2,26.22,30800.0,22.3422,22.3422,22.3081,22.3251,30800.0
2014-10-03 11:50:00,26.21,26.22,26.2,26.21,26800.0,22.3166,22.3251,22.3081,22.3166,26800.0
2014-10-03 12:00:00,26.2,26.23,26.2,26.2,22400.0,22.3081,22.3337,22.3081,22.3081,22400.0
2014-10-03 12:10:00,26.2,26.22,26.2,26.2,13600.0,22.3081,22.3251,22.3081,22.3081,13600.0
2014-10-03 12:20:00,26.2,26.22,26.19,26.21,14400.0,22.3081,22.3251,22.2996,22.3166,14400.0
2014-10-03 12:30:00,26.22,26.24,26.22,26.23,26000.0,22.3251,22.3422,22.3251,22.3337,26000.0
2014-10-03 12:40:00,26.23,26.25,26.22,26.22,18400.0,22.3337,22.3507,22.3251,22.3251,18400.0
2014-10-03 12:50:00,26.22,26.23,26.2,26.21,45600.0,22.3251,22.3337,22.3081,22.3166,45600.0
2014-10-03 13:00:00,26.2,26.21,26.17,26.17,9600.0,22.3081,22.3166,22.2826,22.2826,9600.0
2014-10-03 13:10:00,26.18,26.19,26.15,26.17,22400.0,22.2911,22.2996,22.2655,22.2826,22400.0
2014-10-03 13:20:00,26.18,26.18,26.16,26.18,11200.0,22.2911,22.2911,22.2741,22.2911,11200.0
2014-10-03 13:30:00,26.18,26.18,26.14,26.15,12000.0,22.2911,22.2911,22.257,22.2655,12000.0
2014-10-03 13:40:00,26.14,26.16,26.14,26.15,44800.0,22.257,22.2741,22.257,22.2655,44800.0
2014-10-03 13:50:00,26.15,26.17,26.15,26.17,7600.0,22.2655,22.2826,22.2655,22.2826,7600.0
2014-10-03 14:00:00,26.17,26.19,26.17,26.18,49600.0,22.2826,22.2996,22.2826,22.2911,49600.0
2014-10-03 14:10:00,26.18,26.19,26.16,26.17,18000.0,22.2911,22.2996,22.2741,22.2826,18000.0
2014-10-03 14:20:00,26.17,26.2,26.17,26.18,57200.0,22.2826,22.3081,22.2826,22.2911,57200.0
2014-10-03 14:30:00,26.19,26.2,26.18,26.2,58400.0,22.2996,22.3081,22.2911,22.3081,58400.0
2014-10-03 14:40:00,26.2,26.2,26.18,26.19,35200.0,22.3081,22.3081,22.2911,22.2996,35200.0
2014-10-03 14:50:00,26.19,26.2,26.18,26.18,61600.0,22.2996,22.3081,22.2911,22.2911,61600.0
2014-10-03 15:00:00,26.18,26.19,26.16,26.17,54000.0,22.2911,22.2996,22.2741,22.2826,54000.0
2014-10-03 15:10:00,26.17,26.17,26.15,26.17,55200.0,22.2826,22.2826,22.2655,22.2826,55200.0
2014-10-03 15:20:00,26.16,26.16,26.15,26.15,44800.0,22.2741,22.2741,22.2655,22.2655,44800.0
2014-10-03 15:30:00,26.15,26.16,26.14,26.14,38800.0,22.2655,22.2741,22.257,22.257,38800.0
2014-10-03 15:40:00,26.15,26.15,26.12,26.15,50000.0,22.2655,22.2655,22.24,22.2655,50000.0
2014-10-03 15:50:00,26.15,26.15,26.11,26.12,112000.0,22.2655,22.2655,22.2315,22.24,112000.0
2014-10-06 09:30:00,26.16,26.22,26.13,26.15,189200.0,22.2741,22.3251,22.2485,22.2655,189200.0
2014-10-06 09:40:00,26.17,26.21,26.13,26.17,225200.0,22.2826,22.3166,22.2485,22.2826,225200.0
2014-10-06 09:50:00,26.17,26.2,26.15,26.15,135200.0,22.2826,22.3081,22.2655,22.2655,135200.0
2014-10-06 10:00:00,26.16,26.18,26.11,26.12,100400.0,22.2741,22.2911,22.2315,22.24,100400.0
2014-10-06 10:10:00,26.12,26.12,26.07,26.07,80400.0,22.24,22.24,22.1974,22.1974,80400.0
2014-10-06 10:20:00,26.07,26.07,26.01,26.04,433600.0,22.1974,22.1974,22.1463,22.1719,433600.0
2014-10-06 10:30:00,26.05,26.13,26.04,26.1,92400.0,22.1804,22.2485,22.1719,22.223,92400.0
2014-10-06 10:40:00,26.1,26.13,26.0,26.0,218400.0,22.223,22.2485,22.1378,22.1378,218400.0
2014-10-06 10:50:00,26.0,26.0,25.95,25.97,34400.0,22.1378,22.1378,22.0952,22.1123,34400.0
2014-10-06 11:00:00,25.98,26.01,25.97,26.0,20400.0,22.1208,22.1463,22.1123,22.1378,20400.0
2014-10-06 11:10:00,26.0,26.01,25.96,25.99,44800.0,22.1378,22.1463,22.1038,22.1293,44800.0
2014-10-06 11:20:00,25.99,26.0,25.93,25.94,146000.0,22.1293,22.1378,22.0782,22.0867,146000.0
2014-10-06 11:30:00,25.94,25.98,25.92,25.92,40800.0,22.0867,22.1208,22.0697,22.0697,40800.0
2014-10-06 11:40:00,25.92,25.92,25.85,25.86,43600.0,22.0697,22.0697,22.0101,22.0186,43600.0
2014-10-06 11:50:00,25.88,25.9,25.87,25.88,16400.0,22.0356,22.0527,22.0271,22.0356,16400.0
2014-10-06 12:00:00,25.92,25.99,25.92,25.96,27200.0,22.0697,22.1293,22.0697,22.1038,27200.0
2014-10-06 12:10:00,25.96,25.98,25.93,25.98,28400.0,22.1038,22.1208,22.0782,22.1208,28400.0
2014-10-06 12:20:00,25.98,26.0,25.94,25.96,30400.0,22.1208,22.1378,22.0867,22.1038,30400.0
2014-10-06 12:30:00,25.96,25.99,25.95,25.96,17200.0,22.1038,22.1293,22.0952,22.1038,17200.0
2014-10-06 12:40:00,25.95,25.97,25.9,25.91,24000.0,22.0952,22.1123,22.0527,22.0612,24000.0
2014-10-06 12:50:00,25.91,25.93,25.9,25.92,30400.0,22.0612,22.0782,22.0527,22.0697,30400.0
2014-10-06 13:00:00,25.91,25.96,25.89,25.93,20000.0,22.0612,22.1038,22.0442,22.0782,20000.0
2014-10-06 13:10:00,25.94,25.98,25.93,25.96,7200.0,22.0867,22.1208,22.0782,22.1038,7200.0
2014-10-06 13:20:00,25.97,26.03,25.97,26.03,21600.0,22.1123,22.1634,22.1123,22.1634,21600.0
2014-10-06 13:30:00,26.04,26.04,26.0,26.02,18400.0,22.1719,22.1719,22.1378,22.1549,18400.0
2014-10-06 13:40:00,26.01,26.02,26.0,26.0,8000.0,22.1463,22.1549,22.1378,22.1378,8000.0
2014-10-06 13:50:00,25.99,26.03,25.99,26.0,22000.0,22.1293,22.1634,22.1293,22.1378,22000.0
2014-10-06 14:00:00,26.0,26.0,25.95,25.97,15200.0,22.1378,22.1378,22.0952,22.1123,15200.0
2014-10-06 14:10:00,25.95,26.02,25.95,26.02,19200.0,22.0952,22.1549,22.0952,22.1549,19200.0
2014-10-06 14:20:00,26.02,26.06,26.02,26.04,27600.0,22.1549,22.1889,22.1549,22.1719,27600.0
2014-10-06 14:30:00,26.04,26.05,26.03,26.04,28000.0,22.1719,22.1804,22.1634,22.1719,28000.0
2014-10-06 14:40:00,26.04,26.05,26.02,26.03,22000.0,22.1719,22.1804,22.1549,22.1634,22000.0
2014-10-06 14:50:00,26.04,26.04,26.02,26.03,35200.0,22.1719,22.1719,22.1549,22.1634,35200.0
2014-10-06 15:00:00,26.02,26.03,25.97,25.97,18800.0,22.1549,22.1634,22.1123,22.1123,18800.0
2014-10-06 15:10:00,25.96,26.0,25.96,26.0,26000.0,22.1038,22.1378,22.1038,22.1378,26000.0
2014-10-06 15:20:00,25.99,26.03,25.97,25.99,43600.0,22.1293,22.1634,22.1123,22.1293,43600.0
2014-10-06 15:30:00,25.98,25.98,25.95,25.98,66400.0,22.1208,22.1208,22.0952,22.1208,66400.0
2014-10-06 15:40:00,25.97,25.97,25.92,25.92,42400.0,22.1123,22.1123,22.0697,22.0697,42400.0
2014-10-06 15:50:00,25.92,25.94,25.88,25.88,204400.0,22.0697,22.0867,22.0356,22.0356,204400.0
2014-10-07 09:30:00,25.77,25.77,25.65,25.69,53200.0,21.942,21.942,21.8398,21.8739,53200.0
2014-10-07 09:40:00,25.69,25.73,25.62,25.67,31200.0,21.8739,21.9079,21.8143,21.8568,31200.0
2014-10-07 09:50:00,25.66,25.72,25.66,25.72,17600.0,21.8483,21.8994,21.8483,21.8994,17600.0
2014-10-07 10:00:00,25.77,25.8,25.74,25.77,38400.0,21.942,21.9675,21.9164,21.942,38400.0
2014-10-07 10:10:00,25.8,25.8,25.74,25.79,16800.0,21.9675,21.9675,21.9164,21.959,16800.0
2014-10-07 10:20:00,25.8,25.8,25.73,25.78,39600.0,21.9675,21.9675,21.9079,21.9505,39600.0
2014-10-07 10:30:00,25.78,25.83,25.76,25.76,38000.0,21.9505,21.9931,21.9335,21.9335,38000.0
2014-10-07 10:40:00,25.76,25.83,25.76,25.77,156000.0,21.9335,21.9931,21.9335,21.942,156000.0
2014-10-07 10:50:00,25.79,25.79,25.71,25.71,16800.0,21.959,21.959,21.8909,21.8909,16800.0
2014-10-07 11:00:00,25.7,25.71,25.66,25.69,36400.0,21.8824,21.8909,21.8483,21.8739,36400.0
2014-10-07 11:10:00,25.7,25.71,25.66,25.68,25600.0,21.8824,21.8909,21.8483,21.8654,25600.0
2014-10-07 11:20:00,25.69,25.71,25.67,25.69,26800.0,21.8739,21.8909,21.8568,21.8739,26800.0
2014-10-07 11:30:00,25.69,25.7,25.67,25.68,33600.0,21.8739,21.8824,21.8568,21.8654,33600.0
2014-10-07 11:40:00,25.68,25.73,25.68,25.73,4800.0,21.8654,21.9079,21.8654,21.9079,4800.0
2014-10-07 11:50:00,25.73,25.76,25.71,25.75,22400.0,21.9079,21.9335,21.8909,21.925,22400.0
2014-10-07 12:00:00,25.75,25.79,25.74,25.79,20800.0,21.925,21.959,21.9164,21.959,20800.0
2014-10-07 12:10:00,25.79,25.81,25.78,25.81,14400.0,21.959,21.976,21.9505,21.976,14400.0
2014-10-07 12:20:00,25.81,25.81,25.78,25.79,7200.0,21.976,21.976,21.9505,21.959,7200.0
2014-10-07 12:30:00,25.8,25.81,25.75,25.75,30800.0,21.9675,21.976,21.925,21.925,30800.0
2014-10-07 12:40:00,25.75,25.76,25.72,25.73,18000.0,21.925,21.9335,21.8994,21.9079,18000.0
2014-10-07 12:50:00,25.72,25.75,25.72,25.75,5600.0,21.8994,21.925,21.8994,21.925,5600.0
2014-10-07 13:00:00,25.75,25.75,25.68,25.68,14000.0,21.925,21.925,21.8654,21.8654,14000.0
2014-10-07 13:10:00,25.7,25.75,25.7,25.73,16400.0,21.8824,21.925,21.8824,21.9079,16400.0
2014-10-07 13:20:00,25.73,25.75,25.71,25.75,8400.0,21.9079,21.925,21.8909,21.925,8400.0
2014-10-07 13:30:00,25.74,25.74,25.67,25.67,31200.0,21.9164,21.9164,21.8568,21.8568,31200.0
2014-10-07 13:40:00,25.68,25.7,25.67,25.68,47600.0,21.8654,21.8824,21.8568,21.8654,47600.0
2014-10-07 13:50:00,25.68,25.71,25.68,25.7,18400.0,21.8654,21.8909,21.8654,21.8824,18400.0
2014-10-07 14:00:00,25.69,25.7,25.66,25.68,21600.0,21.8739,21.8824,21.8483,21.8654,21600.0
2014-10-07 14:10:00,25.68,25.71,25.66,25.66,31200.0,21.8654,21.8909,21.8483,21.8483,31200.0
2014-10-07 14:20:00,25.68,25.68,25.62,25.62,37200.0,21.8654,21.8654,21.8143,21.8143,37200.0
2014-10-07 14:30:00,25.62,25.63,25.6,25.62,26000.0,21.8143,21.8228,21.7972,21.8143,26000.0
2014-10-07 14:40:00,25.61,25.65,25.61,25.63,26000.0,21.8058,21.8398,21.8058,21.8228,26000.0
2014-10-07 14:50:00,25.63,25.65,25.61,25.61,35600.0,21.8228,21.8398,21.8058,21.8058,35600.0
2014-10-07 15:00:00,25.61,25.62,25.58,25.59,32400.0,21.8058,21.8143,21.7802,21.7887,32400.0
2014-10-07 15:10:00,25.58,25.59,25.54,25.54,20800.0,21.7802,21.7887,21.7462,21.7462,20800.0
2014-10-07 15:20:00,25.55,25.57,25.53,25.56,44800.0,21.7547,21.7717,21.7376,21.7632,44800.0
2014-10-07 15:30:00,25.56,25.59,25.55,25.55,44800.0,21.7632,21.7887,21.7547,21.7547,44800.0
2014-10-07 15:40:00,25.55,25.57,25.53,25.53,63200.0,21.7547,21.7717,21.7376,21.7376,63200.0
2014-10-07 15:50:00,25.53,25.54,25.46,25.47,143600.0,21.7376,21.7462,21.678,21.6866,143600.0
2014-10-08 09:30:00,25.42,25.51,25.39,25.5,96800.0,21.644,21.7206,21.6184,21.7121,96800.0
2014-10-08 09:40:00,25.49,25.52,25.47,25.5,73200.0,21.7036,21.7291,21.6866,21.7121,73200.0
2014-10-08 09:50:00,25.5,25.5,25.4,25.42,20800.0,21.7121,21.7121,21.6269,21.644,20800.0
2014-10-08 10:00:00,25.43,25.44,25.37,25.4,946000.0,21.6525,21.661,21.6014,21.6269,946000.0
2014-10-08 10:10:00,25.4,25.46,25.38,25.38,89600.0,21.6269,21.678,21.6099,21.6099,89600.0
2014-10-08 10:20:00,25.38,25.42,25.35,25.41,119200.0,21.6099,21.644,21.5844,21.6355,119200.0
2014-10-08 10:30:00,25.42,25.45,25.38,25.39,91200.0,21.644,21.6695,21.6099,21.6184,91200.0
2014-10-08 10:40:00,25.39,25.39,25.31,25.34,85200.0,21.6184,21.6184,21.5503,21.5759,85200.0
2014-10-08 10:50:00,25.33,25.34,25.26,25.26,91600.0,21.5673,21.5759,21.5077,21.5077,91600.0
2014-10-08 11:00:00,25.27,25.29,25.23,25.29,242800.0,21.5163,21.5333,21.4822,21.5333,242800.0
2014-10-08 11:10:00,25.29,25.32,25.24,25.26,96400.0,21.5333,21.5588,21.4907,21.5077,96400.0
2014-10-08 11:20:00,25.26,25.4,25.26,25.4,82000.0,21.5077,21.6269,21.5077,21.6269,82000.0
2014-10-08 11:30:00,25.37,25.41,25.32,25.33,55600.0,21.6014,21.6355,21.5588,21.5673,55600.0
2014-10-08 11:40:00,25.33,25.35,25.32,25.32,29200.0,21.5673,21.5844,21.5588,21.5588,29200.0
2014-10-08 11:50:00,25.32,25.39,25.31,25.39,34000.0,21.5588,21.6184,21.5503,21.6184,34000.0
2014-10-08 12:00:00,25.4,25.42,25.38,25.39,50000.0,21.6269,21.644,21.6099,21.6184,50000.0
2014-10-08 12:10:00,25.39,25.43,25.39,25.41,23600.0,21.6184,21.6525,21.6184,21.6355,23600.0
2014-10-08 12:20:00,25.4,25.41,25.37,25.38,114000.0,21.6269,21.6355,21.6014,21.6099,114000.0
2014-10-08 12:30:00,25.37,25.41,25.36,25.39,21200.0,21.6014,21.6355,21.5929,21.6184,21200.0
2014-10-08 12:40:00,25.39,25.4,25.37,25.38,76400.0,21.6184,21.6269,21.6014,21.6099,76400.0
2014-10-08 12:50:00,25.39,25.4,25.35,25.38,70000.0,21.6184,21.6269,21.5844,21.6099,70000.0
2014-10-08 13:00:00,25.38,25.42,25.36,25.38,19600.0,21.6099,21.644,21.5929,21.6099,19600.0
2014-10-08 13:10:00,25.37,25.41,25.37,25.4,53600.0,21.6014,21.6355,21.6014,21.6269,53600.0
2014-10-08 13:20:00,25.39,25.41,25.38,25.38,19200.0,21.6184,21.6355,21.6099,21.6099,19200.0
2014-10-08 13:30:00,25.38,25.42,25.38,25.42,10000.0,21.6099,21.644,21.6099,21.644,10000.0
2014-10-08 13:40:00,25.41,25.49,25.4,25.48,27600.0,21.6355,21.7036,21.6269,21.6951,27600.0
2014-10-08 13:50:00,25.48,25.51,25.48,25.5,360000.0,21.6951,21.7206,21.6951,21.7121,360000.0
2014-10-08 14:00:00,25.51,25.6,25.51,25.6,134400.0,21.7206,21.7972,21.7206,21.7972,134400.0
2014-10-08 14:10:00,25.61,25.65,25.58,25.65,73200.0,21.8058,21.8398,21.7802,21.8398,73200.0
2014-10-08 14:20:00,25.66,25.75,25.66,25.72,178000.0,21.8483,21.925,21.8483,21.8994,178000.0
2014-10-08 14:30:00,25.74,25.88,25.74,25.85,114400.0,21.9164,22.0356,21.9164,22.0101,114400.0
2014-10-08 14:40:00,25.85,25.9,25.82,25.86,144400.0,22.0101,22.0527,21.9846,22.0186,144400.0
2014-10-08 14:50:00,25.86,25.86,25.77,25.81,46000.0,22.0186,22.0186,21.942,21.976,46000.0
2014-10-08 15:00:00,25.82,25.86,25.82,25.85,84000.0,21.9846,22.0186,21.9846,22.0101,84000.0
2014-10-08 15:10:00,25.85,25.85,25.83,25.83,25200.0,22.0101,22.0101,21.9931,21.9931,25200.0
2014-10-08 15:20:00,25.83,25.91,25.82,25.9,122800.0,21.9931,22.0612,21.9846,22.0527,122800.0
2014-10-08 15:30:00,25.89,25.9,25.86,25.88,52000.0,22.0442,22.0527,22.0186,22.0356,52000.0
2014-10-08 15:40:00,25.89,25.94,25.88,25.92,307200.0,22.0442,22.0867,22.0356,22.0697,307200.0
2014-10-08 15:50:00,25.92,25.96,25.92,25.95,331600.0,22.0697,22.1038,22.0697,22.0952,331600.0
2014-10-09 09:30:00,25.94,25.95,25.85,25.89,121600.0,22.0867,22.0952,22.0101,22.0442,121600.0
2014-10-09 09:40:00,25.88,25.88,25.76,25.77,21200.0,22.0356,22.0356,21.9335,21.942,21200.0
2014-10-09 09:50:00,25.73,25.74,25.67,25.71,30800.0,21.9079,21.9164,21.8568,21.8909,30800.0
2014-10-09 10:00:00,25.68,25.72,25.66,25.67,19600.0,21.8654,21.8994,21.8483,21.8568,19600.0
2014-10-09 10:10:00,25.64,25.75,25.63,25.72,26800.0,21.8313,21.925,21.8228,21.8994,26800.0
2014-10-09 10:20:00,25.74,25.75,25.68,25.71,17200.0,21.9164,21.925,21.8654,21.8909,17200.0
2014-10-09 10:30:00,25.71,25.71,25.63,25.65,22400.0,21.8909,21.8909,21.8228,21.8398,22400.0
2014-10-09 10:40:00,25.65,25.71,25.64,25.71,23200.0,21.8398,21.8909,21.8313,21.8909,23200.0
2014-10-09 10:50:00,25.68,25.73,25.64,25.72,17200.0,21.8654,21.9079,21.8313,21.8994,17200.0
2014-10-09 11:00:00,25.73,25.75,25.68,25.74,22000.0,21.9079,21.925,21.8654,21.9164,22000.0
2014-10-09 11:10:00,25.78,25.79,25.76,25.76,30800.0,21.9505,21.959,21.9335,21.9335,30800.0
2014-10-09 11:20:00,25.76,25.82,25.75,25.75,37600.0,21.9335,21.9846,21.925,21.925,37600.0
2014-10-09 11:30:00,25.76,25.76,25.7,25.7,32800.0,21.9335,21.9335,21.8824,21.8824,32800.0
2014-10-09 11:40:00,25.69,25.7,25.55,25.57,36400.0,21.8739,21.8824,21.7547,21.7717,36400.0
2014-10-09 11:50:00,25.57,25.59,25.47,25.49,65200.0,21.7717,21.7887,21.6866,21.7036,65200.0
2014-10-09 12:00:00,25.49,25.5,25.45,25.45,31600.0,21.7036,21.7121,21.6695,21.6695,31600.0
2014-10-09 12:10:00,25.46,25.48,25.41,25.45,23600.0,21.678,21.6951,21.6355,21.6695,23600.0
2014-10-09 12:20:00,25.43,25.44,25.38,25.39,78400.0,21.6525,21.661,21.6099,21.6184,78400.0
2014-10-09 12:30:00,25.38,25.43,25.36,25.42,176000.0,21.6099,21.6525,21.5929,21.644,176000.0
2014-10-09 12:40:00,25.39,25.47,25.39,25.47,56400.0,21.6184,21.6866,21.6184,21.6866,56400.0
2014-10-09 12:50:00,25.46,25.48,25.44,25.47,14800.0,21.678,21.6951,21.661,21.6866,14800.0
2014-10-09 13:00:00,25.45,25.45,25.4,25.41,16800.0,21.6695,21.6695,21.6269,21.6355,16800.0
2014-10-09 13:10:00,25.42,25.48,25.39,25.45,30800.0,21.644,21.6951,21.6184,21.6695,30800.0
2014-10-09 13:20:00,25.47,25.56,25.47,25.51,82800.0,21.6866,21.7632,21.6866,21.7206,82800.0
2014-10-09 13:30:00,25.51,25.6,25.5,25.58,31200.0,21.7206,21.7972,21.7121,21.7802,31200.0
2014-10-09 13:40:00,25.59,25.59,25.54,25.54,24400.0,21.7887,21.7887,21.7462,21.7462,24400.0
2014-10-09 13:50:00,25.57,25.57,25.49,25.53,26400.0,21.7717,21.7717,21.7036,21.7376,26400.0
2014-10-09 14:00:00,25.53,25.53,25.46,25.48,19200.0,21.7376,21.7376,21.678,21.6951,19200.0
2014-10-09 14:10:00,25.48,25.49,25.44,25.45,25200.0,21.6951,21.7036,21.661,21.6695,25200.0
2014-10-09 14:20:00,25.45,25.46,25.43,25.44,22400.0,21.6695,21.678,21.6525,21.661,22400.0
2014-10-09 14:30:00,25.43,25.5,25.4,25.47,35600.0,21.6525,21.7121,21.6269,21.6866,35600.0
2014-10-09 14:40:00,25.47,25.5,25.44,25.47,40400.0,21.6866,21.7121,21.661,21.6866,40400.0
2014-10-09 14:50:00,25.46,25.5,25.43,25.43,30400.0,21.678,21.7121,21.6525,21.6525,30400.0
2014-10-09 15:00:00,25.42,25.45,25.39,25.4,27600.0,21.644,21.6695,21.6184,21.6269,27600.0
2014-10-09 15:10:00,25.4,25.49,25.4,25.46,50400.0,21.6269,21.7036,21.6269,21.678,50400.0
2014-10-09 15:20:00,25.47,25.49,25.43,25.47,46000.0,21.6866,21.7036,21.6525,21.6866,46000.0
2014-10-09 15:30:00,25.48,25.53,25.46,25.49,32800.0,21.6951,21.7376,21.678,21.7036,32800.0
2014-10-09 15:40:00,25.48,25.48,25.39,25.39,29600.0,21.6951,21.6951,21.6184,21.6184,29600.0
2014-10-09 15:50:00,25.4,25.41,25.34,25.35,184800.0,21.6269,21.6355,21.5759,21.5844,184800.0
2014-10-10 09:30:00,25.29,25.47,25.23,25.47,189200.0,21.5333,21.6866,21.4822,21.6866,189200.0
2014-10-10 09:40:00,25.5,25.51,25.43,25.44,114000.0,21.7121,21.7206,21.6525,21.661,114000.0
2014-10-10 09:50:00,25.42,25.46,25.34,25.42,94800.0,21.644,21.678,21.5759,21.644,94800.0
2014-10-10 10:00:00,25.41,25.44,25.3,25.3,72000.0,21.6355,21.661,21.5418,21.5418,72000.0
2014-10-10 10:10:00,25.29,25.34,25.25,25.26,270000.0,21.5333,21.5759,21.4992,21.5077,270000.0
2014-10-10 10:20:00,25.25,25.25,25.12,25.12,608000.0,21.4992,21.4992,21.3885,21.3885,608000.0
2014-10-10 10:30:00,25.11,25.21,25.11,25.17,300800.0,21.38,21.4652,21.38,21.4311,300800.0
2014-10-10 10:40:00,25.18,25.24,25.11,25.23,251600.0,21.4396,21.4907,21.38,21.4822,251600.0
2014-10-10 10:50:00,25.23,25.27,25.18,25.18,337600.0,21.4822,21.5163,21.4396,21.4396,337600.0
2014-10-10 11:00:00,25.21,25.28,25.2,25.25,381600.0,21.4652,21.5248,21.4567,21.4992,381600.0
2014-10-10 11:10:00,25.24,25.25,25.12,25.16,427200.0,21.4907,21.4992,21.3885,21.4226,427200.0
2014-10-10 11:20:00,25.17,25.24,25.13,25.24,81200.0,21.4311,21.4907,21.3971,21.4907,81200.0
2014-10-10 11:30:00,25.21,25.28,25.2,25.26,42000.0,21.4652,21.5248,21.4567,21.5077,42000.0
2014-10-10 11:40:00,25.22,25.32,25.21,25.3,40800.0,21.4737,21.5588,21.4652,21.5418,40800.0
2014-10-10 11:50:00,25.32,25.35,25.31,25.31,23600.0,21.5588,21.5844,21.5503,21.5503,23600.0
2014-10-10 12:00:00,25.31,25.45,25.3,25.45,56000.0,21.5503,21.6695,21.5418,21.6695,56000.0
2014-10-10 12:10:00,25.41,25.52,25.41,25.45,44800.0,21.6355,21.7291,21.6355,21.6695,44800.0
2014-10-10 12:20:00,25.44,25.5,25.41,25.46,30400.0,21.661,21.7121,21.6355,21.678,30400.0
2014-10-10 12:30:00,25.46,25.55,25.44,25.44,46400.0,21.678,21.7547,21.661,21.661,46400.0
2014-10-10 12:40:00,25.43,25.47,25.43,25.45,77600.0,21.6525,21.6866,21.6525,21.6695,77600.0
2014-10-10 12:50:00,25.46,25.47,25.37,25.38,175600.0,21.678,21.6866,21.6014,21.6099,175600.0
2014-10-10 13:00:00,25.38,25.42,25.33,25.37,216000.0,21.6099,21.644,21.5673,21.6014,216000.0
2014-10-10 13:10:00,25.37,25.38,25.3,25.3,140000.0,21.6014,21.6099,21.5418,21.5418,140000.0
2014-10-10 13:20:00,25.31,25.33,25.28,25.29,131600.0,21.5503,21.5673,21.5248,21.5333,131600.0
2014-10-10 13:30:00,25.3,25.39,25.3,25.39,152800.0,21.5418,21.6184,21.5418,21.6184,152800.0
2014-10-10 13:40:00,25.38,25.4,25.32,25.36,80400.0,21.6099,21.6269,21.5588,21.5929,80400.0
2014-10-10 13:50:00,25.38,25.39,25.35,25.36,31600.0,21.6099,21.6184,21.5844,21.5929,31600.0
2014-10-10 14:00:00,25.37,25.4,25.34,25.35,37600.0,21.6014,21.6269,21.5759,21.5844,37600.0
2014-10-10 14:10:00,25.36,25.37,25.31,25.32,28000.0,21.5929,21.6014,21.5503,21.5588,28000.0
2014-10-10 14:20:00,25.33,25.35,25.32,25.32,27600.0,21.5673,21.5844,21.5588,21.5588,27600.0
2014-10-10 14:30:00,25.33,25.33,25.27,25.28,24000.0,21.5673,21.5673,21.5163,21.5248,24000.0
2014-10-10 14:40:00,25.28,25.3,25.25,25.28,27600.0,21.5248,21.5418,21.4992,21.5248,27600.0
2014-10-10 14:50:00,25.28,25.28,25.25,25.25,38000.0,21.5248,21.5248,21.4992,21.4992,38000.0
2014-10-10 15:00:00,25.25,25.26,25.19,25.2,97600.0,21.4992,21.5077,21.4481,21.4567,97600.0
2014-10-10 15:10:00,25.21,25.23,25.16,25.18,41600.0,21.4652,21.4822,21.4226,21.4396,41600.0
2014-10-10 15:20:00,25.18,25.2,25.16,25.18,58000.0,21.4396,21.4567,21.4226,21.4396,58000.0
2014-10-10 15:30:00,25.2,25.2,25.15,25.16,80400.0,21.4567,21.4567,21.4141,21.4226,80400.0
2014-10-10 15:40:00,25.16,25.17,25.1,25.11,184400.0,21.4226,21.4311,21.3715,21.38,184400.0
2014-10-10 15:50:00,25.11,25.11,25.05,25.09,314400.0,21.38,21.38,21.3289,21.363,314400.0
2014-10-13 09:30:00,25.12,25.24,25.06,25.21,202400.0,21.3885,21.4907,21.3375,21.4652,202400.0
2014-10-13 09:40:00,25.21,25.22,25.05,25.05,157600.0,21.4652,21.4737,21.3289,21.3289,157600.0
2014-10-13 09:50:00,25.05,25.14,24.98,25.11,451600.0,21.3289,21.4056,21.2693,21.38,451600.0
2014-10-13 10:00:00,25.12,25.21,25.11,25.13,140800.0,21.3885,21.4652,21.38,21.3971,140800.0
2014-10-13 10:10:00,25.13,25.17,25.09,25.11,122800.0,21.3971,21.4311,21.363,21.38,122800.0
2014-10-13 10:20:00,25.11,25.16,25.01,25.02,129200.0,21.38,21.4226,21.2949,21.3034,129200.0
2014-10-13 10:30:00,25.0,25.08,24.99,25.06,260800.0,21.2864,21.3545,21.2779,21.3375,260800.0
2014-10-13 10:40:00,25.06,25.07,24.93,25.0,158800.0,21.3375,21.346,21.2268,21.2864,158800.0
2014-10-13 10:50:00,25.0,25.14,25.0,25.13,117200.0,21.2864,21.4056,21.2864,21.3971,117200.0
2014-10-13 11:00:00,25.13,25.24,25.13,25.21,106000.0,21.3971,21.4907,21.3971,21.4652,106000.0
2014-10-13 11:10:00,25.21,25.21,25.11,25.11,118400.0,21.4652,21.4652,21.38,21.38,118400.0
2014-10-13 11:20:00,25.1,25.18,25.1,25.15,69600.0,21.3715,21.4396,21.3715,21.4141,69600.0
2014-10-13 11:30:00,25.14,25.23,25.14,25.15,108800.0,21.4056,21.4822,21.4056,21.4141,108800.0
2014-10-13 11:40:00,25.15,25.27,25.15,25.26,358000.0,21.4141,21.5163,21.4141,21.5077,358000.0
2014-10-13 11:50:00,25.27,25.29,25.21,25.22,101200.0,21.5163,21.5333,21.4652,21.4737,101200.0
2014-10-13 12:00:00,25.23,25.25,25.18,25.2,42800.0,21.4822,21.4992,21.4396,21.4567,42800.0
2014-10-13 12:10:00,25.2,25.25,25.18,25.23,278800.0,21.4567,21.4992,21.4396,21.4822,278800.0
2014-10-13 12:20:00,25.23,25.32,25.22,25.31,40400.0,21.4822,21.5588,21.4737,21.5503,40400.0
2014-10-13 12:30:00,25.33,25.38,25.33,25.36,87600.0,21.5673,21.6099,21.5673,21.5929,87600.0
2014-10-13 12:40:00,25.37,25.41,25.33,25.34,64400.0,21.6014,21.6355,21.5673,21.5759,64400.0
2014-10-13 12:50:00,25.34,25.39,25.33,25.36,36000.0,21.5759,21.6184,21.5673,21.5929,36000.0
2014-10-13 13:00:00,25.36,25.41,25.36,25.4,58800.0,21.5929,21.6355,21.5929,21.6269,58800.0
2014-10-13 13:10:00,25.39,25.39,25.31,25.32,74800.0,21.6184,21.6184,21.5503,21.5588,74800.0
2014-10-13 13:20:00,25.32,25.38,25.31,25.38,113600.0,21.5588,21.6099,21.5503,21.6099,113600.0
2014-10-13 13:30:00,25.37,25.4,25.36,25.37,42800.0,21.6014,21.6269,21.5929,21.6014,42800.0
2014-10-13 13:40:00,25.38,25.38,25.31,25.32,124400.0,21.6099,21.6099,21.5503,21.5588,124400.0
2014-10-13 13:50:00,25.32,25.35,25.25,25.27,48000.0,21.5588,21.5844,21.4992,21.5163,48000.0
2014-10-13 14:00:00,25.25,25.3,25.21,25.3,99200.0,21.4992,21.5418,21.4652,21.5418,99200.0
2014-10-13 14:10:00,25.29,25.29,25.25,25.27,40000.0,21.5333,21.5333,21.4992,21.5163,40000.0
2014-10-13 14:20:00,25.27,25.32,25.27,25.32,49600.0,21.5163,21.5588,21.5163,21.5588,49600.0
2014-10-13 14:30:00,25.32,25.32,25.23,25.25,42000.0,21.5588,21.5588,21.4822,21.4992,42000.0
2014-10-13 14:40:00,25.25,25.26,25.21,25.21,51200.0,21.4992,21.5077,21.4652,21.4652,51200.0
2014-10-13 14:50:00,25.2,25.25,25.16,25.18,72800.0,21.4567,21.4992,21.4226,21.4396,72800.0
2014-10-13 15:00:00,25.18,25.21,25.17,25.18,43200.0,21.4396,21.4652,21.4311,21.4396,43200.0
2014-10-13 15:10:00,25.17,25.18,25.14,25.14,61200.0,21.4311,21.4396,21.4056,21.4056,61200.0
2014-10-13 15:20:00,25.14,25.16,25.11,25.14,76000.0,21.4056,21.4226,21.38,21.4056,76000.0
2014-10-13 15:30:00,25.13,25.13,25.03,25.03,157600.0,21.3971,21.3971,21.3119,21.3119,157600.0
2014-10-13 15:40:00,25.05,25.08,24.99,25.01,71600.0,21.3289,21.3545,21.2779,21.2949,71600.0
2014-10-13 15:50:00,25.0,25.04,24.99,25.03,112800.0,21.2864,21.3204,21.2779,21.3119,112800.0
2014-10-14 09:30:00,25.25,25.42,25.16,25.4,239600.0,21.4992,21.644,21.4226,21.6269,239600.0
2014-10-14 09:40:00,25.38,25.42,25.32,25.32,262800.0,21.6099,21.644,21.5588,21.5588,262800.0
2014-10-14 09:50:00,25.32,25.34,25.24,25.26,112400.0,21.5588,21.5759,21.4907,21.5077,112400.0
2014-10-14 10:00:00,25.26,25.4,25.25,25.38,147200.0,21.5077,21.6269,21.4992,21.6099,147200.0
2014-10-14 10:10:00,25.39,25.45,25.31,25.32,68400.0,21.6184,21.6695,21.5503,21.5588,68400.0
2014-10-14 10:20:00,25.33,25.39,25.31,25.36,78000.0,21.5673,21.6184,21.5503,21.5929,78000.0
2014-10-14 10:30:00,25.37,25.4,25.29,25.39,99600.0,21.6014,21.6269,21.5333,21.6184,99600.0
2014-10-14 10:40:00,25.39,25.43,25.35,25.42,55600.0,21.6184,21.6525,21.5844,21.644,55600.0
2014-10-14 10:50:00,25.44,25.49,25.39,25.4,47600.0,21.661,21.7036,21.6184,21.6269,47600.0
2014-10-14 11:00:00,25.41,25.45,25.39,25.43,149200.0,21.6355,21.6695,21.6184,21.6525,149200.0
2014-10-14 11:10:00,25.45,25.53,25.44,25.51,45200.0,21.6695,21.7376,21.661,21.7206,45200.0
2014-10-14 11:20:00,25.5,25.51,25.45,25.45,111600.0,21.7121,21.7206,21.6695,21.6695,111600.0
2014-10-14 11:30:00,25.45,25.56,25.44,25.55,557200.0,21.6695,21.7632,21.661,21.7547,557200.0
2014-10-14 11:40:00,25.55,25.62,25.55,25.57,159600.0,21.7547,21.8143,21.7547,21.7717,159600.0
2014-10-14 11:50:00,25.57,25.59,25.52,25.56,248400.0,21.7717,21.7887,21.7291,21.7632,248400.0
2014-10-14 12:00:00,25.56,25.66,25.55,25.64,478400.0,21.7632,21.8483,21.7547,21.8313,478400.0
2014-10-14 12:10:00,25.62,25.64,25.58,25.59,62800.0,21.8143,21.8313,21.7802,21.7887,62800.0
2014-10-14 12:20:00,25.6,25.61,25.53,25.53,36000.0,21.7972,21.8058,21.7376,21.7376,36000.0
2014-10-14 12:30:00,25.52,25.53,25.44,25.45,478400.0,21.7291,21.7376,21.661,21.6695,478400.0
2014-10-14 12:40:00,25.45,25.52,25.41,25.52,68800.0,21.6695,21.7291,21.6355,21.7291,68800.0
2014-10-14 12:50:00,25.5,25.52,25.47,25.48,182400.0,21.7121,21.7291,21.6866,21.6951,182400.0
2014-10-14 13:00:00,25.49,25.51,25.46,25.49,57600.0,21.7036,21.7206,21.678,21.7036,57600.0
2014-10-14 13:10:00,25.48,25.56,25.47,25.53,53200.0,21.6951,21.7632,21.6866,21.7376,53200.0
2014-10-14 13:20:00,25.52,25.52,25.43,25.46,57200.0,21.7291,21.7291,21.6525,21.678,57200.0
2014-10-14 13:30:00,25.45,25.5,25.42,25.45,109600.0,21.6695,21.7121,21.644,21.6695,109600.0
2014-10-14 13:40:00,25.46,25.46,25.36,25.41,75200.0,21.678,21.678,21.5929,21.6355,75200.0
2014-10-14 13:50:00,25.43,25.46,25.38,25.45,60000.0,21.6525,21.678,21.6099,21.6695,60000.0
2014-10-14 14:00:00,25.45,25.47,25.4,25.41,41600.0,21.6695,21.6866,21.6269,21.6355,41600.0
2014-10-14 14:10:00,25.42,25.47,25.41,25.42,53600.0,21.644,21.6866,21.6355,21.644,53600.0
2014-10-14 14:20:00,25.43,25.43,25.33,25.36,107200.0,21.6525,21.6525,21.5673,21.5929,107200.0
2014-10-14 14:30:00,25.36,25.4,25.32,25.37,93200.0,21.5929,21.6269,21.5588,21.6014,93200.0
2014-10-14 14:40:00,25.38,25.42,25.36,25.39,147200.0,21.6099,21.644,21.5929,21.6184,147200.0
2014-10-14 14:50:00,25.4,25.4,25.31,25.36,292000.0,21.6269,21.6269,21.5503,21.5929,292000.0
2014-10-14 15:00:00,25.36,25.4,25.27,25.29,528400.0,21.5929,21.6269,21.5163,21.5333,528400.0
2014-10-14 15:10:00,25.29,25.32,25.28,25.28,97200.0,21.5333,21.5588,21.5248,21.5248,97200.0
2014-10-14 15:20:00,25.28,25.3,25.2,25.29,208000.0,21.5248,21.5418,21.4567,21.5333,208000.0
2014-10-14 15:30:00,25.28,25.36,25.23,25.35,125200.0,21.5248,21.5929,21.4822,21.5844,125200.0
2014-10-14 15:40:00,25.35,25.38,25.29,25.31,120800.0,21.5844,21.6099,21.5333,21.5503,120800.0
2014-10-14 15:50:00,25.31,25.36,25.3,25.32,180800.0,21.5503,21.5929,21.5418,21.5588,180800.0
2014-10-15 09:30:00,25.07,25.09,24.85,24.86,200400.0,21.346,21.363,21.1586,21.1672,200400.0
2014-10-15 09:40:00,24.91,25.11,24.85,25.11,931200.0,21.2097,21.38,21.1586,21.38,931200.0
2014-10-15 09:50:00,25.11,25.22,25.04,25.17,282400.0,21.38,21.4737,21.3204,21.4311,282400.0
2014-10-15 10:00:00,25.2,25.34,25.2,25.31,125600.0,21.4567,21.5759,21.4567,21.5503,125600.0
2014-10-15 10:10:00,25.3,25.34,25.23,25.25,115200.0,21.5418,21.5759,21.4822,21.4992,115200.0
2014-10-15 10:20:00,25.27,25.38,25.24,25.29,84000.0,21.5163,21.6099,21.4907,21.5333,84000.0
2014-10-15 10:30:00,25.3,25.33,25.22,25.26,317600.0,21.5418,21.5673,21.4737,21.5077,317600.0
2014-10-15 10:40:00,25.26,25.28,25.16,25.2,122400.0,21.5077,21.5248,21.4226,21.4567,122400.0
2014-10-15 10:50:00,25.21,25.26,25.17,25.22,132800.0,21.4652,21.5077,21.4311,21.4737,132800.0
2014-10-15 11:00:00,25.22,25.31,25.15,25.31,286800.0,21.4737,21.5503,21.4141,21.5503,286800.0
2014-10-15 11:10:00,25.3,25.31,25.18,25.21,286400.0,21.5418,21.5503,21.4396,21.4652,286400.0
2014-10-15 11:20:00,25.21,25.22,25.1,25.11,248000.0,21.4652,21.4737,21.3715,21.38,248000.0
2014-10-15 11:30:00,25.11,25.18,25.08,25.15,213200.0,21.38,21.4396,21.3545,21.4141,213200.0
2014-10-15 11:40:00,25.14,25.16,25.06,25.07,151200.0,21.4056,21.4226,21.3375,21.346,151200.0
2014-10-15 11:50:00,25.06,25.14,25.03,25.13,178400.0,21.3375,21.4056,21.3119,21.3971,178400.0
2014-10-15 12:00:00,25.13,25.14,25.07,25.11,250000.0,21.3971,21.4056,21.346,21.38,250000.0
2014-10-15 12:10:00,25.11,25.14,25.06,25.08,285200.0,21.38,21.4056,21.3375,21.3545,285200.0
2014-10-15 12:20:00,25.08,25.13,25.08,25.09,220000.0,21.3545,21.3971,21.3545,21.363,220000.0
2014-10-15 12:30:00,25.09,25.15,25.08,25.12,175600.0,21.363,21.4141,21.3545,21.3885,175600.0
2014-10-15 12:40:00,25.11,25.11,25.03,25.06,238000.0,21.38,21.38,21.3119,21.3375,238000.0
2014-10-15 12:50:00,25.06,25.07,25.0,25.05,236000.0,21.3375,21.346,21.2864,21.3289,236000.0
2014-10-15 13:00:00,25.05,25.16,25.04,25.13,107600.0,21.3289,21.4226,21.3204,21.3971,107600.0
2014-10-15 13:10:00,25.13,25.14,25.05,25.08,114400.0,21.3971,21.4056,21.3289,21.3545,114400.0
2014-10-15 13:20:00,25.06,25.06,24.93,24.99,320000.0,21.3375,21.3375,21.2268,21.2779,320000.0
2014-10-15 13:30:00,24.98,25.06,24.98,25.03,268800.0,21.2693,21.3375,21.2693,21.3119,268800.0
2014-10-15 13:40:00,25.03,25.11,25.0,25.11,311600.0,21.3119,21.38,21.2864,21.38,311600.0
2014-10-15 13:50:00,25.11,25.15,25.07,25.09,292000.0,21.38,21.4141,21.346,21.363,292000.0
2014-10-15 14:00:00,25.08,25.08,24.95,25.0,580800.0,21.3545,21.3545,21.2438,21.2864,580800.0
2014-10-15 14:10:00,25.0,25.13,25.0,25.1,274400.0,21.2864,21.3971,21.2864,21.3715,274400.0
2014-10-15 14:20:00,25.1,25.13,25.02,25.1,273200.0,21.3715,21.3971,21.3034,21.3715,273200.0
2014-10-15 14:30:00,25.09,25.18,25.07,25.17,658000.0,21.363,21.4396,21.346,21.4311,658000.0
2014-10-15 14:40:00,25.18,25.19,25.09,25.14,311600.0,21.4396,21.4481,21.363,21.4056,311600.0
2014-10-15 14:50:00,25.14,25.2,25.11,25.15,272800.0,21.4056,21.4567,21.38,21.4141,272800.0
2014-10-15 15:00:00,25.16,25.21,25.13,25.2,392400.0,21.4226,21.4652,21.3971,21.4567,392400.0
2014-10-15 15:10:00,25.2,25.25,25.17,25.21,741200.0,21.4567,21.4992,21.4311,21.4652,741200.0
2014-10-15 15:20:00,25.22,25.38,25.18,25.37,280000.0,21.4737,21.6099,21.4396,21.6014,280000.0
2014-10-15 15:30:00,25.38,25.6,25.37,25.6,379200.0,21.6099,21.7972,21.6014,21.7972,379200.0
2014-10-15 15:40:00,25.61,25.62,25.44,25.44,527600.0,21.8058,21.8143,21.661,21.661,527600.0
2014-10-15 15:50:00,25.43,25.53,25.41,25.5,306000.0,21.6525,21.7376,21.6355,21.7121,306000.0
2014-10-16 09:30:00,25.17,25.36,25.08,25.35,111200.0,21.4311,21.5929,21.3545,21.5844,111200.0
2014-10-16 09:40:00,25.36,25.48,25.31,25.45,334400.0,21.5929,21.6951,21.5503,21.6695,334400.0
2014-10-16 09:50:00,25.5,25.54,25.38,25.46,92000.0,21.7121,21.7462,21.6099,21.678,92000.0
2014-10-16 10:00:00,25.47,25.48,25.35,25.46,144000.0,21.6866,21.6951,21.5844,21.678,144000.0
2014-10-16 10:10:00,25.46,25.48,25.3,25.41,128800.0,21.678,21.6951,21.5418,21.6355,128800.0
2014-10-16 10:20:00,25.43,25.67,25.41,25.52,149200.0,21.6525,21.8568,21.6355,21.7291,149200.0
2014-10-16 10:30:00,25.53,25.65,25.49,25.55,84000.0,21.7376,21.8398,21.7036,21.7547,84000.0
2014-10-16 10:40:00,25.54,25.69,25.54,25.67,472000.0,21.7462,21.8739,21.7462,21.8568,472000.0
2014-10-16 10:50:00,25.65,25.76,25.63,25.64,186800.0,21.8398,21.9335,21.8228,21.8313,186800.0
2014-10-16 11:00:00,25.63,25.64,25.55,25.58,210000.0,21.8228,21.8313,21.7547,21.7802,210000.0
2014-10-16 11:10:00,25.58,25.67,25.57,25.65,186400.0,21.7802,21.8568,21.7717,21.8398,186400.0
2014-10-16 11:20:00,25.64,25.72,25.61,25.7,120400.0,21.8313,21.8994,21.8058,21.8824,120400.0
2014-10-16 11:30:00,25.7,25.72,25.52,25.53,281200.0,21.8824,21.8994,21.7291,21.7376,281200.0
2014-10-16 11:40:00,25.52,25.65,25.51,25.51,151200.0,21.7291,21.8398,21.7206,21.7206,151200.0
2014-10-16 11:50:00,25.53,25.56,25.44,25.52,154000.0,21.7376,21.7632,21.661,21.7291,154000.0
2014-10-16 12:00:00,25.51,25.55,25.45,25.51,131600.0,21.7206,21.7547,21.6695,21.7206,131600.0
2014-10-16 12:10:00,25.52,25.59,25.48,25.58,166000.0,21.7291,21.7887,21.6951,21.7802,166000.0
2014-10-16 12:20:00,25.59,25.62,25.56,25.58,212800.0,21.7887,21.8143,21.7632,21.7802,212800.0
2014-10-16 12:30:00,25.59,25.64,25.55,25.64,144000.0,21.7887,21.8313,21.7547,21.8313,144000.0
2014-10-16 12:40:00,25.64,25.7,25.62,25.69,91200.0,21.8313,21.8824,21.8143,21.8739,91200.0
2014-10-16 12:50:00,25.68,25.75,25.68,25.74,245200.0,21.8654,21.925,21.8654,21.9164,245200.0
2014-10-16 13:00:00,25.75,25.83,25.75,25.81,304000.0,21.925,21.9931,21.925,21.976,304000.0
2014-10-16 13:10:00,25.81,25.85,25.77,25.83,296800.0,21.976,22.0101,21.942,21.9931,296800.0
2014-10-16 13:20:00,25.83,25.86,25.79,25.79,227200.0,21.9931,22.0186,21.959,21.959,227200.0
2014-10-16 13:30:00,25.79,25.84,25.77,25.83,146000.0,21.959,22.0016,21.942,21.9931,146000.0
2014-10-16 13:40:00,25.82,25.89,25.79,25.82,192000.0,21.9846,22.0442,21.959,21.9846,192000.0
2014-10-16 13:50:00,25.81,25.81,25.72,25.76,141200.0,21.976,21.976,21.8994,21.9335,141200.0
2014-10-16 14:00:00,25.76,25.81,25.73,25.79,182800.0,21.9335,21.976,21.9079,21.959,182800.0
2014-10-16 14:10:00,25.79,25.8,25.72,25.73,215200.0,21.959,21.9675,21.8994,21.9079,215200.0
2014-10-16 14:20:00,25.75,25.78,25.69,25.77,177600.0,21.925,21.9505,21.8739,21.942,177600.0
2014-10-16 14:30:00,25.77,25.79,25.73,25.77,110000.0,21.942,21.959,21.9079,21.942,110000.0
2014-10-16 14:40:00,25.75,25.77,25.66,25.67,350000.0,21.925,21.942,21.8483,21.8568,350000.0
2014-10-16 14:50:00,25.67,25.74,25.67,25.69,156000.0,21.8568,21.9164,21.8568,21.8739,156000.0
2014-10-16 15:00:00,25.7,25.74,25.64,25.73,120400.0,21.8824,21.9164,21.8313,21.9079,120400.0
2014-10-16 15:10:00,25.73,25.8,25.72,25.73,282800.0,21.9079,21.9675,21.8994,21.9079,282800.0
2014-10-16 15:20:00,25.74,25.8,25.73,25.79,270800.0,21.9164,21.9675,21.9079,21.959,270800.0
2014-10-16 15:30:00,25.8,25.82,25.74,25.75,285200.0,21.9675,21.9846,21.9164,21.925,285200.0
2014-10-16 15:40:00,25.76,25.81,25.76,25.77,178400.0,21.9335,21.976,21.9335,21.942,178400.0
2014-10-16 15:50:00,25.78,25.81,25.71,25.73,526000.0,21.9505,21.976,21.8909,21.9079,526000.0
2014-10-17 09:30:00,26.01,26.06,25.85,25.9,186400.0,22.1463,22.1889,22.0101,22.0527,186400.0
2014-10-17 09:40:00,25.89,25.95,25.83,25.88,64000.0,22.0442,22.0952,21.9931,22.0356,64000.0
2014-10-17 09:50:00,25.88,25.93,25.88,25.91,55200.0,22.0356,22.0782,22.0356,22.0612,55200.0
2014-10-17 10:00:00,25.91,26.0,25.86,25.95,86400.0,22.0612,22.1378,22.0186,22.0952,86400.0
2014-10-17 10:10:00,25.95,25.99,25.92,25.94,87200.0,22.0952,22.1293,22.0697,22.0867,87200.0
2014-10-17 10:20:00,25.94,25.94,25.87,25.93,128400.0,22.0867,22.0867,22.0271,22.0782,128400.0
2014-10-17 10:30:00,25.93,25.94,25.85,25.85,106800.0,22.0782,22.0867,22.0101,22.0101,106800.0
2014-10-17 10:40:00,25.84,25.87,25.8,25.81,104800.0,22.0016,22.0271,21.9675,21.976,104800.0
2014-10-17 10:50:00,25.81,25.85,25.8,25.83,62800.0,21.976,22.0101,21.9675,21.9931,62800.0
2014-10-17 11:00:00,25.84,25.84,25.8,25.83,60000.0,22.0016,22.0016,21.9675,21.9931,60000.0
2014-10-17 11:10:00,25.83,25.86,25.81,25.83,92400.0,21.9931,22.0186,21.976,21.9931,92400.0
2014-10-17 11:20:00,25.83,25.84,25.77,25.79,79200.0,21.9931,22.0016,21.942,21.959,79200.0
2014-10-17 11:30:00,25.78,25.82,25.77,25.82,60800.0,21.9505,21.9846,21.942,21.9846,60800.0
2014-10-17 11:40:00,25.82,25.86,25.81,25.86,116400.0,21.9846,22.0186,21.976,22.0186,116400.0
2014-10-17 11:50:00,25.85,25.86,25.79,25.79,41200.0,22.0101,22.0186,21.959,21.959,41200.0
2014-10-17 12:00:00,25.8,25.83,25.79,25.79,78000.0,21.9675,21.9931,21.959,21.959,78000.0
2014-10-17 12:10:00,25.78,25.79,25.72,25.72,283200.0,21.9505,21.959,21.8994,21.8994,283200.0
2014-10-17 12:20:00,25.73,25.75,25.72,25.75,57200.0,21.9079,21.925,21.8994,21.925,57200.0
2014-10-17 12:30:00,25.75,25.79,25.75,25.76,68000.0,21.925,21.959,21.925,21.9335,68000.0
2014-10-17 12:40:00,25.75,25.77,25.71,25.76,87600.0,21.925,21.942,21.8909,21.9335,87600.0
2014-10-17 12:50:00,25.75,25.77,25.72,25.77,65600.0,21.925,21.942,21.8994,21.942,65600.0
2014-10-17 13:00:00,25.77,25.79,25.71,25.71,58800.0,21.942,21.959,21.8909,21.8909,58800.0
2014-10-17 13:10:00,25.7,25.73,25.68,25.72,30800.0,21.8824,21.9079,21.8654,21.8994,30800.0
2014-10-17 13:20:00,25.72,25.72,25.66,25.67,76000.0,21.8994,21.8994,21.8483,21.8568,76000.0
2014-10-17 13:30:00,25.67,25.71,25.65,25.68,75600.0,21.8568,21.8909,21.8398,21.8654,75600.0
2014-10-17 13:40:00,25.7,25.75,25.68,25.69,63200.0,21.8824,21.925,21.8654,21.8739,63200.0
2014-10-17 13:50:00,25.69,25.72,25.65,25.67,86800.0,21.8739,21.8994,21.8398,21.8568,86800.0
2014-10-17 14:00:00,25.67,25.67,25.54,25.54,86800.0,21.8568,21.8568,21.7462,21.7462,86800.0
2014-10-17 14:10:00,25.55,25.61,25.55,25.57,60000.0,21.7547,21.8058,21.7547,21.7717,60000.0
2014-10-17 14:20:00,25.58,25.61,25.56,25.6,88400.0,21.7802,21.8058,21.7632,21.7972,88400.0
2014-10-17 14:30:00,25.6,25.65,25.59,25.61,52800.0,21.7972,21.8398,21.7887,21.8058,52800.0
2014-10-17 14:40:00,25.61,25.67,25.61,25.66,62400.0,21.8058,21.8568,21.8058,21.8483,62400.0
2014-10-17 14:50:00,25.64,25.66,25.62,25.66,39600.0,21.8313,21.8483,21.8143,21.8483,39600.0
2014-10-17 15:00:00,25.65,25.65,25.58,25.62,84800.0,21.8398,21.8398,21.7802,21.8143,84800.0
2014-10-17 15:10:00,25.62,25.7,25.62,25.68,163200.0,21.8143,21.8824,21.8143,21.8654,163200.0
2014-10-17 15:20:00,25.68,25.69,25.66,25.69,61200.0,21.8654,21.8739,21.8483,21.8739,61200.0
2014-10-17 15:30:00,25.68,25.72,25.66,25.68,155600.0,21.8654,21.8994,21.8483,21.8654,155600.0
2014-10-17 15:40:00,25.68,25.72,25.66,25.69,192800.0,21.8654,21.8994,21.8483,21.8739,192800.0
2014-10-17 15:50:00,25.69,25.7,25.63,25.65,330800.0,21.8739,21.8824,21.8228,21.8398,330800.0
2014-10-20 09:30:00,25.55,25.8,25.54,25.8,161200.0,21.7547,21.9675,21.7462,21.9675,161200.0
2014-10-20 09:40:00,25.79,25.83,25.73,25.73,56800.0,21.959,21.9931,21.9079,21.9079,56800.0
2014-10-20 09:50:00,25.73,25.78,25.68,25.75,76400.0,21.9079,21.9505,21.8654,21.925,76400.0
2014-10-20 10:00:00,25.76,25.79,25.68,25.69,71600.0,21.9335,21.959,21.8654,21.8739,71600.0
2014-10-20 10:10:00,25.7,25.75,25.68,25.71,59200.0,21.8824,21.925,21.8654,21.8909,59200.0
2014-10-20 10:20:00,25.71,25.81,25.7,25.77,69600.0,21.8909,21.976,21.8824,21.942,69600.0
2014-10-20 10:30:00,25.78,25.82,25.77,25.79,72000.0,21.9505,21.9846,21.942,21.959,72000.0
2014-10-20 10:40:00,25.8,25.87,25.79,25.83,52800.0,21.9675,22.0271,21.959,21.9931,52800.0
2014-10-20 10:50:00,25.83,25.85,25.8,25.8,62400.0,21.9931,22.0101,21.9675,21.9675,62400.0
2014-10-20 11:00:00,25.81,25.83,25.77,25.83,44800.0,21.976,21.9931,21.942,21.9931,44800.0
2014-10-20 11:10:00,25.81,25.84,25.8,25.84,114400.0,21.976,22.0016,21.9675,22.0016,114400.0
2014-10-20 11:20:00,25.82,25.84,25.81,25.81,91200.0,21.9846,22.0016,21.976,21.976,91200.0
2014-10-20 11:30:00,25.8,25.83,25.78,25.81,33200.0,21.9675,21.9931,21.9505,21.976,33200.0
2014-10-20 11:40:00,25.81,25.83,25.8,25.83,43200.0,21.976,21.9931,21.9675,21.9931,43200.0
2014-10-20 11:50:00,25.83,25.83,25.79,25.81,34400.0,21.9931,21.9931,21.959,21.976,34400.0
2014-10-20 12:00:00,25.81,25.83,25.8,25.8,25600.0,21.976,21.9931,21.9675,21.9675,25600.0
2014-10-20 12:10:00,25.79,25.83,25.79,25.82,84800.0,21.959,21.9931,21.959,21.9846,84800.0
2014-10-20 12:20:00,25.82,25.82,25.79,25.79,44800.0,21.9846,21.9846,21.959,21.959,44800.0
2014-10-20 12:30:00,25.79,25.81,25.76,25.78,99600.0,21.959,21.976,21.9335,21.9505,99600.0
2014-10-20 12:40:00,25.79,25.8,25.77,25.79,36000.0,21.959,21.9675,21.942,21.959,36000.0
2014-10-20 12:50:00,25.78,25.79,25.74,25.75,58800.0,21.9505,21.959,21.9164,21.925,58800.0
2014-10-20 13:00:00,25.75,25.79,25.74,25.79,64800.0,21.925,21.959,21.9164,21.959,64800.0
2014-10-20 13:10:00,25.79,25.81,25.78,25.8,28800.0,21.959,21.976,21.9505,21.9675,28800.0
2014-10-20 13:20:00,25.81,25.83,25.79,25.82,43600.0,21.976,21.9931,21.959,21.9846,43600.0
2014-10-20 13:30:00,25.82,25.82,25.8,25.8,26400.0,21.9846,21.9846,21.9675,21.9675,26400.0
2014-10-20 13:40:00,25.8,25.81,25.78,25.79,42400.0,21.9675,21.976,21.9505,21.959,42400.0
2014-10-20 13:50:00,25.79,25.81,25.79,25.81,58800.0,21.959,21.976,21.959,21.976,58800.0
2014-10-20 14:00:00,25.81,25.84,25.81,25.82,121600.0,21.976,22.0016,21.976,21.9846,121600.0
2014-10-20 14:10:00,25.83,25.85,25.82,25.82,61200.0,21.9931,22.0101,21.9846,21.9846,61200.0
2014-10-20 14:20:00,25.82,25.84,25.81,25.82,89200.0,21.9846,22.0016,21.976,21.9846,89200.0
2014-10-20 14:30:00,25.82,25.83,25.81,25.82,47600.0,21.9846,21.9931,21.976,21.9846,47600.0
2014-10-20 14:40:00,25.82,25.84,25.81,25.82,33200.0,21.9846,22.0016,21.976,21.9846,33200.0
2014-10-20 14:50:00,25.82,25.83,25.8,25.83,109200.0,21.9846,21.9931,21.9675,21.9931,109200.0
2014-10-20 15:00:00,25.83,25.86,25.83,25.86,250000.0,21.9931,22.0186,21.9931,22.0186,250000.0
2014-10-20 15:10:00,25.86,25.86,25.84,25.84,227600.0,22.0186,22.0186,22.0016,22.0016,227600.0
2014-10-20 15:20:00,25.84,25.84,25.82,25.83,93200.0,22.0016,22.0016,21.9846,21.9931,93200.0
2014-10-20 15:30:00,25.84,25.86,25.83,25.86,158000.0,22.0016,22.0186,21.9931,22.0186,158000.0
2014-10-20 15:40:00,25.86,25.9,25.86,25.88,76000.0,22.0186,22.0527,22.0186,22.0356,76000.0
2014-10-20 15:50:00,25.89,25.95,25.89,25.94,184800.0,22.0442,22.0952,22.0442,22.0867,184800.0
2014-10-21 09:30:00,26.12,26.12,26.04,26.12,179200.0,22.24,22.24,22.1719,22.24,179200.0
2014-10-21 09:40:00,26.1,26.15,26.06,26.09,87600.0,22.223,22.2655,22.1889,22.2145,87600.0
2014-10-21 09:50:00,26.13,26.15,26.11,26.11,42800.0,22.2485,22.2655,22.2315,22.2315,42800.0
2014-10-21 10:00:00,26.11,26.18,26.11,26.16,110400.0,22.2315,22.2911,22.2315,22.2741,110400.0
2014-10-21 10:10:00,26.17,26.21,26.16,26.2,69600.0,22.2826,22.3166,22.2741,22.3081,69600.0
2014-10-21 10:20:00,26.21,26.24,26.18,26.22,41600.0,22.3166,22.3422,22.2911,22.3251,41600.0
2014-10-21 10:30:00,26.24,26.25,26.22,26.25,57600.0,22.3422,22.3507,22.3251,22.3507,57600.0
2014-10-21 10:40:00,26.26,26.3,26.26,26.29,71600.0,22.3592,22.3933,22.3592,22.3847,71600.0
2014-10-21 10:50:00,26.29,26.29,26.25,26.26,40400.0,22.3847,22.3847,22.3507,22.3592,40400.0
2014-10-21 11:00:00,26.27,26.28,26.25,26.27,150000.0,22.3677,22.3762,22.3507,22.3677,150000.0
2014-10-21 11:10:00,26.27,26.27,26.23,26.25,128800.0,22.3677,22.3677,22.3337,22.3507,128800.0
2014-10-21 11:20:00,26.25,26.29,26.25,26.28,284000.0,22.3507,22.3847,22.3507,22.3762,284000.0
2014-10-21 11:30:00,26.29,26.3,26.28,26.28,158000.0,22.3847,22.3933,22.3762,22.3762,158000.0
2014-10-21 11:40:00,26.29,26.31,26.25,26.25,283200.0,22.3847,22.4018,22.3507,22.3507,283200.0
2014-10-21 11:50:00,26.25,26.27,26.22,26.24,90400.0,22.3507,22.3677,22.3251,22.3422,90400.0
2014-10-21 12:00:00,26.24,26.25,26.23,26.24,47200.0,22.3422,22.3507,22.3337,22.3422,47200.0
2014-10-21 12:10:00,26.24,26.26,26.24,26.26,85600.0,22.3422,22.3592,22.3422,22.3592,85600.0
2014-10-21 12:20:00,26.26,26.27,26.25,26.27,54400.0,22.3592,22.3677,22.3507,22.3677,54400.0
2014-10-21 12:30:00,26.27,26.27,26.25,26.25,39200.0,22.3677,22.3677,22.3507,22.3507,39200.0
2014-10-21 12:40:00,26.26,26.27,26.25,26.25,93200.0,22.3592,22.3677,22.3507,22.3507,93200.0
2014-10-21 12:50:00,26.25,26.25,26.22,26.24,86000.0,22.3507,22.3507,22.3251,22.3422,86000.0
2014-10-21 13:00:00,26.24,26.25,26.23,26.23,100400.0,22.3422,22.3507,22.3337,22.3337,100400.0
2014-10-21 13:10:00,26.23,26.24,26.22,26.22,236400.0,22.3337,22.3422,22.3251,22.3251,236400.0
2014-10-21 13:20:00,26.23,26.25,26.21,26.25,109200.0,22.3337,22.3507,22.3166,22.3507,109200.0
2014-10-21 13:30:00,26.26,26.3,26.26,26.28,92400.0,22.3592,22.3933,22.3592,22.3762,92400.0
2014-10-21 13:40:00,26.27,26.3,26.27,26.29,131600.0,22.3677,22.3933,22.3677,22.3847,131600.0
2014-10-21 13:50:00,26.3,26.31,26.28,26.3,97200.0,22.3933,22.4018,22.3762,22.3933,97200.0
2014-10-21 14:00:00,26.29,26.35,26.29,26.34,113200.0,22.3847,22.4358,22.3847,22.4273,113200.0
2014-10-21 14:10:00,26.34,26.36,26.33,26.34,160000.0,22.4273,22.4443,22.4188,22.4273,160000.0
2014-10-21 14:20:00,26.35,26.35,26.34,26.35,90400.0,22.4358,22.4358,22.4273,22.4358,90400.0
2014-10-21 14:30:00,26.35,26.36,26.34,26.36,148400.0,22.4358,22.4443,22.4273,22.4443,148400.0
2014-10-21 14:40:00,26.36,26.38,26.33,26.34,614000.0,22.4443,22.4614,22.4188,22.4273,614000.0
2014-10-21 14:50:00,26.34,26.35,26.33,26.34,464400.0,22.4273,22.4358,22.4188,22.4273,464400.0
2014-10-21 15:00:00,26.34,26.36,26.34,26.35,127600.0,22.4273,22.4443,22.4273,22.4358,127600.0
2014-10-21 15:10:00,26.35,26.38,26.35,26.37,422400.0,22.4358,22.4614,22.4358,22.4529,422400.0
2014-10-21 15:20:00,26.37,26.4,26.37,26.39,117600.0,22.4529,22.4784,22.4529,22.4699,117600.0
2014-10-21 15:30:00,26.39,26.4,26.34,26.34,237200.0,22.4699,22.4784,22.4273,22.4273,237200.0
2014-10-21 15:40:00,26.34,26.38,26.34,26.36,182000.0,22.4273,22.4614,22.4273,22.4443,182000.0
2014-10-21 15:50:00,26.36,26.39,26.34,26.37,408400.0,22.4443,22.4699,22.4273,22.4529,408400.0
2014-10-22 09:30:00,26.46,26.46,26.36,26.37,324400.0,22.5295,22.5295,22.4443,22.4529,324400.0
2014-10-22 09:40:00,26.37,26.43,26.36,26.43,106800.0,22.4529,22.5039,22.4443,22.5039,106800.0
2014-10-22 09:50:00,26.42,26.5,26.42,26.48,64800.0,22.4954,22.5635,22.4954,22.5465,64800.0
2014-10-22 10:00:00,26.49,26.5,26.39,26.39,213600.0,22.555,22.5635,22.4699,22.4699,213600.0
2014-10-22 10:10:00,26.39,26.43,26.39,26.43,123600.0,22.4699,22.5039,22.4699,22.5039,123600.0
2014-10-22 10:20:00,26.44,26.49,26.43,26.46,129200.0,22.5125,22.555,22.5039,22.5295,129200.0
2014-10-22 10:30:00,26.46,26.48,26.43,26.46,188400.0,22.5295,22.5465,22.5039,22.5295,188400.0
2014-10-22 10:40:00,26.46,26.47,26.42,26.46,196400.0,22.5295,22.538,22.4954,22.5295,196400.0
2014-10-22 10:50:00,26.46,26.49,26.46,26.47,110800.0,22.5295,22.555,22.5295,22.538,110800.0
2014-10-22 11:00:00,26.47,26.5,26.46,26.5,82400.0,22.538,22.5635,22.5295,22.5635,82400.0
2014-10-22 11:10:00,26.5,26.54,26.5,26.51,55600.0,22.5635,22.5976,22.5635,22.5721,55600.0
2014-10-22 11:20:00,26.51,26.54,26.49,26.5,75600.0,22.5721,22.5976,22.555,22.5635,75600.0
2014-10-22 11:30:00,26.5,26.51,26.49,26.49,92800.0,22.5635,22.5721,22.555,22.555,92800.0
2014-10-22 11:40:00,26.5,26.52,26.49,26.49,88000.0,22.5635,22.5806,22.555,22.555,88000.0
2014-10-22 11:50:00,26.49,26.5,26.47,26.47,89200.0,22.555,22.5635,22.538,22.538,89200.0
2014-10-22 12:00:00,26.47,26.49,26.43,26.45,641200.0,22.538,22.555,22.5039,22.521,641200.0
2014-10-22 12:10:00,26.45,26.45,26.35,26.37,334400.0,22.521,22.521,22.4358,22.4529,334400.0
2014-10-22 12:20:00,26.36,26.41,26.36,26.39,182800.0,22.4443,22.4869,22.4443,22.4699,182800.0
2014-10-22 12:30:00,26.39,26.4,26.3,26.3,101200.0,22.4699,22.4784,22.3933,22.3933,101200.0
2014-10-22 12:40:00,26.29,26.31,26.25,26.25,74800.0,22.3847,22.4018,22.3507,22.3507,74800.0
2014-10-22 12:50:00,26.25,26.31,26.23,26.31,103600.0,22.3507,22.4018,22.3337,22.4018,103600.0
2014-10-22 13:00:00,26.32,26.35,26.29,26.35,36000.0,22.4103,22.4358,22.3847,22.4358,36000.0
2014-10-22 13:10:00,26.33,26.34,26.3,26.3,14000.0,22.4188,22.4273,22.3933,22.3933,14000.0
2014-10-22 13:20:00,26.31,26.31,26.23,26.24,50800.0,22.4018,22.4018,22.3337,22.3422,50800.0
2014-10-22 13:30:00,26.23,26.26,26.2,26.26,83600.0,22.3337,22.3592,22.3081,22.3592,83600.0
2014-10-22 13:40:00,26.26,26.28,26.22,26.23,31200.0,22.3592,22.3762,22.3251,22.3337,31200.0
2014-10-22 13:50:00,26.22,26.26,26.21,26.21,45600.0,22.3251,22.3592,22.3166,22.3166,45600.0
2014-10-22 14:00:00,26.21,26.24,26.19,26.24,89200.0,22.3166,22.3422,22.2996,22.3422,89200.0
2014-10-22 14:10:00,26.23,26.25,26.2,26.22,50400.0,22.3337,22.3507,22.3081,22.3251,50400.0
2014-10-22 14:20:00,26.21,26.23,26.18,26.2,76000.0,22.3166,22.3337,22.2911,22.3081,76000.0
2014-10-22 14:30:00,26.2,26.21,26.15,26.17,59200.0,22.3081,22.3166,22.2655,22.2826,59200.0
2014-10-22 14:40:00,26.17,26.22,26.16,26.22,61600.0,22.2826,22.3251,22.2741,22.3251,61600.0
2014-10-22 14:50:00,26.21,26.24,26.18,26.24,62000.0,22.3166,22.3422,22.2911,22.3422,62000.0
2014-10-22 15:00:00,26.23,26.24,26.21,26.23,40400.0,22.3337,22.3422,22.3166,22.3337,40400.0
2014-10-22 15:10:00,26.22,26.23,26.2,26.21,54400.0,22.3251,22.3337,22.3081,22.3166,54400.0
2014-10-22 15:20:00,26.21,26.21,26.18,26.2,97200.0,22.3166,22.3166,22.2911,22.3081,97200.0
2014-10-22 15:30:00,26.19,26.19,26.14,26.16,54000.0,22.2996,22.2996,22.257,22.2741,54000.0
2014-10-22 15:40:00,26.16,26.16,26.08,26.08,68800.0,22.2741,22.2741,22.2059,22.2059,68800.0
2014-10-22 15:50:00,26.08,26.09,26.04,26.06,113200.0,22.2059,22.2145,22.1719,22.1889,113200.0
2014-10-23 09:30:00,26.33,26.35,26.29,26.33,83600.0,22.4188,22.4358,22.3847,22.4188,83600.0
2014-10-23 09:40:00,26.33,26.36,26.26,26.27,40000.0,22.4188,22.4443,22.3592,22.3677,40000.0
2014-10-23 09:50:00,26.29,26.32,26.27,26.31,32000.0,22.3847,22.4103,22.3677,22.4018,32000.0
2014-10-23 10:00:00,26.32,26.42,26.32,26.41,73600.0,22.4103,22.4954,22.4103,22.4869,73600.0
2014-10-23 10:10:00,26.4,26.48,26.4,26.44,100800.0,22.4784,22.5465,22.4784,22.5125,100800.0
2014-10-23 10:20:00,26.44,26.44,26.41,26.41,172800.0,22.5125,22.5125,22.4869,22.4869,172800.0
2014-10-23 10:30:00,26.43,26.45,26.41,26.43,60800.0,22.5039,22.521,22.4869,22.5039,60800.0
2014-10-23 10:40:00,26.43,26.52,26.42,26.5,78000.0,22.5039,22.5806,22.4954,22.5635,78000.0
2014-10-23 10:50:00,26.51,26.54,26.5,26.54,48800.0,22.5721,22.5976,22.5635,22.5976,48800.0
2014-10-23 11:00:00,26.54,26.61,26.54,26.6,144000.0,22.5976,22.6572,22.5976,22.6487,144000.0
2014-10-23 11:10:00,26.6,26.61,26.55,26.55,137600.0,22.6487,22.6572,22.6061,22.6061,137600.0
2014-10-23 11:20:00,26.56,26.56,26.53,26.54,41200.0,22.6146,22.6146,22.5891,22.5976,41200.0
2014-10-23 11:30:00,26.53,26.58,26.52,26.52,109200.0,22.5891,22.6317,22.5806,22.5806,109200.0
2014-10-23 11:40:00,26.53,26.56,26.52,26.55,40800.0,22.5891,22.6146,22.5806,22.6061,40800.0
2014-10-23 11:50:00,26.56,26.58,26.55,26.57,69200.0,22.6146,22.6317,22.6061,22.6232,69200.0
2014-10-23 12:00:00,26.57,26.6,26.56,26.59,41200.0,22.6232,22.6487,22.6146,22.6402,41200.0
2014-10-23 12:10:00,26.58,26.58,26.55,26.57,65200.0,22.6317,22.6317,22.6061,22.6232,65200.0
2014-10-23 12:20:00,26.57,26.59,26.57,26.58,20000.0,22.6232,22.6402,22.6232,22.6317,20000.0
2014-10-23 12:30:00,26.58,26.58,26.51,26.52,38000.0,22.6317,22.6317,22.5721,22.5806,38000.0
2014-10-23 12:40:00,26.52,26.52,26.5,26.5,25600.0,22.5806,22.5806,22.5635,22.5635,25600.0
2014-10-23 12:50:00,26.5,26.53,26.47,26.49,20800.0,22.5635,22.5891,22.538,22.555,20800.0
2014-10-23 13:00:00,26.49,26.5,26.48,26.5,41200.0,22.555,22.5635,22.5465,22.5635,41200.0
2014-10-23 13:10:00,26.5,26.51,26.49,26.51,19200.0,22.5635,22.5721,22.555,22.5721,19200.0
2014-10-23 13:20:00,26.5,26.53,26.49,26.53,68800.0,22.5635,22.5891,22.555,22.5891,68800.0
2014-10-23 13:30:00,26.53,26.56,26.51,26.54,37200.0,22.5891,22.6146,22.5721,22.5976,37200.0
2014-10-23 13:40:00,26.54,26.56,26.53,26.55,56800.0,22.5976,22.6146,22.5891,22.6061,56800.0
2014-10-23 13:50:00,26.56,26.56,26.54,26.55,48000.0,22.6146,22.6146,22.5976,22.6061,48000.0
2014-10-23 14:00:00,26.55,26.58,26.54,26.57,79600.0,22.6061,22.6317,22.5976,22.6232,79600.0
2014-10-23 14:10:00,26.58,26.61,26.57,26.61,92000.0,22.6317,22.6572,22.6232,22.6572,92000.0
2014-10-23 14:20:00,26.61,26.62,26.6,26.61,76000.0,22.6572,22.6657,22.6487,22.6572,76000.0
2014-10-23 14:30:00,26.61,26.61,26.57,26.58,292400.0,22.6572,22.6572,22.6232,22.6317,292400.0
2014-10-23 14:40:00,26.59,26.6,26.58,26.58,145600.0,22.6402,22.6487,22.6317,22.6317,145600.0
2014-10-23 14:50:00,26.59,26.59,26.48,26.52,117200.0,22.6402,22.6402,22.5465,22.5806,117200.0
2014-10-23 15:00:00,26.51,26.51,26.41,26.44,76000.0,22.5721,22.5721,22.4869,22.5125,76000.0
2014-10-23 15:10:00,26.44,26.48,26.43,26.44,95600.0,22.5125,22.5465,22.5039,22.5125,95600.0
2014-10-23 15:20:00,26.44,26.46,26.42,26.45,56400.0,22.5125,22.5295,22.4954,22.521,56400.0
2014-10-23 15:30:00,26.46,26.51,26.45,26.47,78800.0,22.5295,22.5721,22.521,22.538,78800.0
2014-10-23 15:40:00,26.47,26.48,26.44,26.47,118400.0,22.538,22.5465,22.5125,22.538,118400.0
2014-10-23 15:50:00,26.47,26.5,26.42,26.46,131600.0,22.538,22.5635,22.4954,22.5295,131600.0
2014-10-24 09:30:00,26.48,26.54,26.43,26.54,72400.0,22.5465,22.5976,22.5039,22.5976,72400.0
2014-10-24 09:40:00,26.53,26.57,26.5,26.53,25200.0,22.5891,22.6232,22.5635,22.5891,25200.0
2014-10-24 09:50:00,26.5,26.5,26.47,26.48,44000.0,22.5635,22.5635,22.538,22.5465,44000.0
2014-10-24 10:00:00,26.48,26.5,26.39,26.42,34000.0,22.5465,22.5635,22.4699,22.4954,34000.0
2014-10-24 10:10:00,26.41,26.5,26.41,26.5,45200.0,22.4869,22.5635,22.4869,22.5635,45200.0
2014-10-24 10:20:00,26.5,26.5,26.42,26.44,40000.0,22.5635,22.5635,22.4954,22.5125,40000.0
2014-10-24 10:30:00,26.44,26.48,26.44,26.45,45200.0,22.5125,22.5465,22.5125,22.521,45200.0
2014-10-24 10:40:00,26.45,26.47,26.4,26.41,150000.0,22.521,22.538,22.4784,22.4869,150000.0
2014-10-24 10:50:00,26.4,26.46,26.4,26.45,64800.0,22.4784,22.5295,22.4784,22.521,64800.0
2014-10-24 11:00:00,26.45,26.46,26.39,26.39,87600.0,22.521,22.5295,22.4699,22.4699,87600.0
2014-10-24 11:10:00,26.41,26.41,26.38,26.4,32400.0,22.4869,22.4869,22.4614,22.4784,32400.0
2014-10-24 11:20:00,26.4,26.41,26.38,26.39,37600.0,22.4784,22.4869,22.4614,22.4699,37600.0
2014-10-24 11:30:00,26.39,26.4,26.36,26.4,38800.0,22.4699,22.4784,22.4443,22.4784,38800.0
2014-10-24 11:40:00,26.41,26.44,26.41,26.44,25200.0,22.4869,22.5125,22.4869,22.5125,25200.0
2014-10-24 11:50:00,26.44,26.44,26.41,26.43,22000.0,22.5125,22.5125,22.4869,22.5039,22000.0
2014-10-24 12:00:00,26.42,26.44,26.42,26.44,10400.0,22.4954,22.5125,22.4954,22.5125,10400.0
2014-10-24 12:10:00,26.44,26.5,26.43,26.48,31600.0,22.5125,22.5635,22.5039,22.5465,31600.0
2014-10-24 12:20:00,26.48,26.48,26.43,26.43,17200.0,22.5465,22.5465,22.5039,22.5039,17200.0
2014-10-24 12:30:00,26.44,26.45,26.42,26.44,24400.0,22.5125,22.521,22.4954,22.5125,24400.0
2014-10-24 12:40:00,26.42,26.45,26.42,26.44,24400.0,22.4954,22.521,22.4954,22.5125,24400.0
2014-10-24 12:50:00,26.44,26.45,26.4,26.42,29600.0,22.5125,22.521,22.4784,22.4954,29600.0
2014-10-24 13:00:00,26.43,26.43,26.42,26.43,44000.0,22.5039,22.5039,22.4954,22.5039,44000.0
2014-10-24 13:10:00,26.42,26.45,26.41,26.42,48400.0,22.4954,22.521,22.4869,22.4954,48400.0
2014-10-24 13:20:00,26.42,26.45,26.42,26.43,19200.0,22.4954,22.521,22.4954,22.5039,19200.0
2014-10-24 13:30:00,26.43,26.48,26.43,26.47,41600.0,22.5039,22.5465,22.5039,22.538,41600.0
2014-10-24 13:40:00,26.47,26.48,26.46,26.47,33600.0,22.538,22.5465,22.5295,22.538,33600.0
2014-10-24 13:50:00,26.48,26.49,26.47,26.48,23600.0,22.5465,22.555,22.538,22.5465,23600.0
2014-10-24 14:00:00,26.47,26.49,26.45,26.48,33200.0,22.538,22.555,22.521,22.5465,33200.0
2014-10-24 14:10:00,26.48,26.49,26.45,26.47,26000.0,22.5465,22.555,22.521,22.538,26000.0
2014-10-24 14:20:00,26.47,26.48,26.46,26.47,35600.0,22.538,22.5465,22.5295,22.538,35600.0
2014-10-24 14:30:00,26.48,26.48,26.46,26.48,36400.0,22.5465,22.5465,22.5295,22.5465,36400.0
2014-10-24 14:40:00,26.48,26.49,26.47,26.49,32400.0,22.5465,22.555,22.538,22.555,32400.0
2014-10-24 14:50:00,26.49,26.49,26.47,26.48,234800.0,22.555,22.555,22.538,22.5465,234800.0
2014-10-24 15:00:00,26.48,26.51,26.48,26.5,434800.0,22.5465,22.5721,22.5465,22.5635,434800.0
2014-10-24 15:10:00,26.5,26.54,26.48,26.49,132800.0,22.5635,22.5976,22.5465,22.555,132800.0
2014-10-24 15:20:00,26.49,26.49,26.47,26.49,103600.0,22.555,22.555,22.538,22.555,103600.0
2014-10-24 15:30:00,26.49,26.52,26.49,26.51,215600.0,22.555,22.5806,22.555,22.5721,215600.0
2014-10-24 15:40:00,26.51,26.54,26.51,26.53,174400.0,22.5721,22.5976,22.5721,22.5891,174400.0
2014-10-24 15:50:00,26.53,26.54,26.51,26.51,138000.0,22.5891,22.5976,22.5721,22.5721,138000.0
2014-10-27 09:30:00,26.42,26.47,26.31,26.35,124400.0,22.4954,22.538,22.4018,22.4358,124400.0
2014-10-27 09:40:00,26.35,26.36,26.27,26.28,20000.0,22.4358,22.4443,22.3677,22.3762,20000.0
2014-10-27 09:50:00,26.25,26.25,26.19,26.24,24800.0,22.3507,22.3507,22.2996,22.3422,24800.0
2014-10-27 10:00:00,26.21,26.23,26.17,26.23,32400.0,22.3166,22.3337,22.2826,22.3337,32400.0
2014-10-27 10:10:00,26.23,26.32,26.21,26.32,22400.0,22.3337,22.4103,22.3166,22.4103,22400.0
2014-10-27 10:20:00,26.32,26.32,26.28,26.29,10000.0,22.4103,22.4103,22.3762,22.3847,10000.0
2014-10-27 10:30:00,26.29,26.29,26.24,26.27,46400.0,22.3847,22.3847,22.3422,22.3677,46400.0
2014-10-27 10:40:00,26.27,26.38,26.27,26.36,54000.0,22.3677,22.4614,22.3677,22.4443,54000.0
2014-10-27 10:50:00,26.36,26.36,26.32,26.34,48800.0,22.4443,22.4443,22.4103,22.4273,48800.0
2014-10-27 11:00:00,26.35,26.4,26.34,26.4,69200.0,22.4358,22.4784,22.4273,22.4784,69200.0
2014-10-27 11:10:00,26.4,26.43,26.37,26.38,40000.0,22.4784,22.5039,22.4529,22.4614,40000.0
2014-10-27 11:20:00,26.38,26.39,26.36,26.38,16800.0,22.4614,22.4699,22.4443,22.4614,16800.0
2014-10-27 11:30:00,26.39,26.39,26.34,26.35,24800.0,22.4699,22.4699,22.4273,22.4358,24800.0
2014-10-27 11:40:00,26.33,26.36,26.33,26.34,21600.0,22.4188,22.4443,22.4188,22.4273,21600.0
2014-10-27 11:50:00,26.34,26.34,26.31,26.32,52000.0,22.4273,22.4273,22.4018,22.4103,52000.0
2014-10-27 12:00:00,26.34,26.39,26.34,26.37,34400.0,22.4273,22.4699,22.4273,22.4529,34400.0
2014-10-27 12:10:00,26.36,26.38,26.33,26.37,50800.0,22.4443,22.4614,22.4188,22.4529,50800.0
2014-10-27 12:20:00,26.38,26.39,26.36,26.36,84400.0,22.4614,22.4699,22.4443,22.4443,84400.0
2014-10-27 12:30:00,26.36,26.4,26.35,26.39,111200.0,22.4443,22.4784,22.4358,22.4699,111200.0
2014-10-27 12:40:00,26.39,26.43,26.38,26.41,74000.0,22.4699,22.5039,22.4614,22.4869,74000.0
2014-10-27 12:50:00,26.41,26.44,26.4,26.43,53600.0,22.4869,22.5125,22.4784,22.5039,53600.0
2014-10-27 13:00:00,26.44,26.49,26.43,26.45,50800.0,22.5125,22.555,22.5039,22.521,50800.0
2014-10-27 13:10:00,26.45,26.48,26.44,26.47,50400.0,22.521,22.5465,22.5125,22.538,50400.0
2014-10-27 13:20:00,26.47,26.48,26.41,26.42,32400.0,22.538,22.5465,22.4869,22.4954,32400.0
2014-10-27 13:30:00,26.43,26.44,26.41,26.43,45200.0,22.5039,22.5125,22.4869,22.5039,45200.0
2014-10-27 13:40:00,26.43,26.45,26.42,26.43,35200.0,22.5039,22.521,22.4954,22.5039,35200.0
2014-10-27 13:50:00,26.42,26.44,26.41,26.44,42400.0,22.4954,22.5125,22.4869,22.5125,42400.0
2014-10-27 14:00:00,26.44,26.45,26.43,26.44,64800.0,22.5125,22.521,22.5039,22.5125,64800.0
2014-10-27 14:10:00,26.45,26.47,26.43,26.47,89600.0,22.521,22.538,22.5039,22.538,89600.0
2014-10-27 14:20:00,26.47,26.47,26.43,26.45,49600.0,22.538,22.538,22.5039,22.521,49600.0
2014-10-27 14:30:00,26.45,26.46,26.43,26.45,89200.0,22.521,22.5295,22.5039,22.521,89200.0
2014-10-27 14:40:00,26.45,26.46,26.43,26.44,91600.0,22.521,22.5295,22.5039,22.5125,91600.0
2014-10-27 14:50:00,26.45,26.46,26.41,26.43,60400.0,22.521,22.5295,22.4869,22.5039,60400.0
2014-10-27 15:00:00,26.42,26.45,26.42,26.44,80000.0,22.4954,22.521,22.4954,22.5125,80000.0
2014-10-27 15:10:00,26.44,26.46,26.43,26.46,70000.0,22.5125,22.5295,22.5039,22.5295,70000.0
2014-10-27 15:20:00,26.45,26.46,26.43,26.45,131200.0,22.521,22.5295,22.5039,22.521,131200.0
2014-10-27 15:30:00,26.44,26.47,26.43,26.47,40400.0,22.5125,22.538,22.5039,22.538,40400.0
2014-10-27 15:40:00,26.46,26.5,26.46,26.5,98400.0,22.5295,22.5635,22.5295,22.5635,98400.0
2014-10-27 15:50:00,26.5,26.51,26.49,26.49,67600.0,22.5635,22.5721,22.555,22.555,67600.0
2014-10-28 09:30:00,26.63,26.67,26.57,26.63,57600.0,22.6742,22.7083,22.6232,22.6742,57600.0
2014-10-28 09:40:00,26.61,26.67,26.59,26.65,13600.0,22.6572,22.7083,22.6402,22.6913,13600.0
2014-10-28 09:50:00,26.72,26.75,26.7,26.74,36400.0,22.7509,22.7764,22.7338,22.7679,36400.0
2014-10-28 10:00:00,26.75,26.89,26.75,26.86,85200.0,22.7764,22.8956,22.7764,22.8701,85200.0
2014-10-28 10:10:00,26.84,26.89,26.84,26.85,55600.0,22.853,22.8956,22.853,22.8616,55600.0
2014-10-28 10:20:00,26.84,26.88,26.84,26.86,100000.0,22.853,22.8871,22.853,22.8701,100000.0
2014-10-28 10:30:00,26.86,26.88,26.85,26.87,32800.0,22.8701,22.8871,22.8616,22.8786,32800.0
2014-10-28 10:40:00,26.87,26.87,26.83,26.84,143600.0,22.8786,22.8786,22.8445,22.853,143600.0
2014-10-28 10:50:00,26.84,26.92,26.83,26.91,179200.0,22.853,22.9212,22.8445,22.9126,179200.0
2014-10-28 11:00:00,26.91,26.95,26.91,26.95,22400.0,22.9126,22.9467,22.9126,22.9467,22400.0
2014-10-28 11:10:00,26.95,26.99,26.93,26.99,98400.0,22.9467,22.9808,22.9297,22.9808,98400.0
2014-10-28 11:20:00,26.99,27.03,26.99,27.01,292800.0,22.9808,23.0148,22.9808,22.9978,292800.0
2014-10-28 11:30:00,27.0,27.02,26.99,27.0,41200.0,22.9893,23.0063,22.9808,22.9893,41200.0
2014-10-28 11:40:00,26.99,27.01,26.98,26.98,94000.0,22.9808,22.9978,22.9722,22.9722,94000.0
2014-10-28 11:50:00,26.97,26.98,26.93,26.95,66800.0,22.9637,22.9722,22.9297,22.9467,66800.0
2014-10-28 12:00:00,26.93,26.98,26.93,26.98,29600.0,22.9297,22.9722,22.9297,22.9722,29600.0
2014-10-28 12:10:00,26.98,27.0,26.98,26.98,25200.0,22.9722,22.9893,22.9722,22.9722,25200.0
2014-10-28 12:20:00,26.98,27.0,26.98,26.99,26000.0,22.9722,22.9893,22.9722,22.9808,26000.0
2014-10-28 12:30:00,26.98,27.0,26.97,26.99,37200.0,22.9722,22.9893,22.9637,22.9808,37200.0
2014-10-28 12:40:00,26.98,26.98,26.95,26.97,40000.0,22.9722,22.9722,22.9467,22.9637,40000.0
2014-10-28 12:50:00,26.97,26.98,26.96,26.98,36000.0,22.9637,22.9722,22.9552,22.9722,36000.0
2014-10-28 13:00:00,26.98,27.0,26.97,27.0,19200.0,22.9722,22.9893,22.9637,22.9893,19200.0
2014-10-28 13:10:00,27.0,27.0,26.98,26.99,21200.0,22.9893,22.9893,22.9722,22.9808,21200.0
2014-10-28 13:20:00,27.0,27.04,27.0,27.03,55600.0,22.9893,23.0233,22.9893,23.0148,55600.0
2014-10-28 13:30:00,27.03,27.06,27.02,27.06,55200.0,23.0148,23.0404,23.0063,23.0404,55200.0
2014-10-28 13:40:00,27.07,27.11,27.07,27.09,32000.0,23.0489,23.0829,23.0489,23.0659,32000.0
2014-10-28 13:50:00,27.09,27.11,27.09,27.1,50800.0,23.0659,23.0829,23.0659,23.0744,50800.0
2014-10-28 14:00:00,27.09,27.13,27.08,27.13,48800.0,23.0659,23.1,23.0574,23.1,48800.0
2014-10-28 14:10:00,27.14,27.14,27.09,27.09,13600.0,23.1085,23.1085,23.0659,23.0659,13600.0
2014-10-28 14:20:00,27.09,27.14,27.09,27.14,39200.0,23.0659,23.1085,23.0659,23.1085,39200.0
2014-10-28 14:30:00,27.14,27.17,27.13,27.16,38400.0,23.1085,23.134,23.1,23.1255,38400.0
2014-10-28 14:40:00,27.16,27.18,27.13,27.15,67200.0,23.1255,23.1425,23.1,23.117,67200.0
2014-10-28 14:50:00,27.14,27.15,27.13,27.15,26800.0,23.1085,23.117,23.1,23.117,26800.0
2014-10-28 15:00:00,27.15,27.2,27.15,27.18,77200.0,23.117,23.1596,23.117,23.1425,77200.0
2014-10-28 15:10:00,27.18,27.2,27.18,27.19,47600.0,23.1425,23.1596,23.1425,23.1511,47600.0
2014-10-28 15:20:00,27.19,27.24,27.18,27.24,78400.0,23.1511,23.1936,23.1425,23.1936,78400.0
2014-10-28 15:30:00,27.23,27.27,27.23,27.25,24800.0,23.1851,23.2192,23.1851,23.2021,24800.0
2014-10-28 15:40:00,27.25,27.25,27.22,27.22,122000.0,23.2021,23.2021,23.1766,23.1766,122000.0
2014-10-28 15:50:00,27.22,27.28,27.22,27.27,130400.0,23.1766,23.2277,23.1766,23.2192,130400.0
2014-10-29 09:30:00,27.29,27.39,27.25,27.39,62000.0,23.2362,23.3213,23.2021,23.3213,62000.0
2014-10-29 09:40:00,27.42,27.46,27.39,27.4,39200.0,23.3469,23.3809,23.3213,23.3299,39200.0
2014-10-29 09:50:00,27.42,27.46,27.37,27.44,32000.0,23.3469,23.3809,23.3043,23.3639,32000.0
2014-10-29 10:00:00,27.45,27.45,27.3,27.32,45600.0,23.3724,23.3724,23.2447,23.2617,45600.0
2014-10-29 10:10:00,27.3,27.31,27.26,27.27,40800.0,23.2447,23.2532,23.2107,23.2192,40800.0
2014-10-29 10:20:00,27.27,27.27,27.19,27.24,46800.0,23.2192,23.2192,23.1511,23.1936,46800.0
2014-10-29 10:30:00,27.23,27.29,27.21,27.23,36000.0,23.1851,23.2362,23.1681,23.1851,36000.0
2014-10-29 10:40:00,27.22,27.22,27.18,27.19,43200.0,23.1766,23.1766,23.1425,23.1511,43200.0
2014-10-29 10:50:00,27.19,27.21,27.16,27.18,43200.0,23.1511,23.1681,23.1255,23.1425,43200.0
2014-10-29 11:00:00,27.18,27.24,27.17,27.2,59600.0,23.1425,23.1936,23.134,23.1596,59600.0
2014-10-29 11:10:00,27.22,27.24,27.21,27.24,32000.0,23.1766,23.1936,23.1681,23.1936,32000.0
2014-10-29 11:20:00,27.24,27.26,27.23,27.25,56800.0,23.1936,23.2107,23.1851,23.2021,56800.0
2014-10-29 11:30:00,27.23,27.24,27.18,27.2,48400.0,23.1851,23.1936,23.1425,23.1596,48400.0
2014-10-29 11:40:00,27.21,27.22,27.2,27.2,24400.0,23.1681,23.1766,23.1596,23.1596,24400.0
2014-10-29 11:50:00,27.19,27.22,27.19,27.21,57200.0,23.1511,23.1766,23.1511,23.1681,57200.0
2014-10-29 12:00:00,27.2,27.21,27.15,27.18,57200.0,23.1596,23.1681,23.117,23.1425,57200.0
2014-10-29 12:10:00,27.18,27.19,27.16,27.16,21600.0,23.1425,23.1511,23.1255,23.1255,21600.0
2014-10-29 12:20:00,27.16,27.17,27.12,27.12,23600.0,23.1255,23.134,23.0915,23.0915,23600.0
2014-10-29 12:30:00,27.12,27.15,27.11,27.15,17600.0,23.0915,23.117,23.0829,23.117,17600.0
2014-10-29 12:40:00,27.15,27.17,27.15,27.16,14000.0,23.117,23.134,23.117,23.1255,14000.0
2014-10-29 12:50:00,27.15,27.2,27.15,27.17,47600.0,23.117,23.1596,23.117,23.134,47600.0
2014-10-29 13:00:00,27.18,27.23,27.17,27.23,31200.0,23.1425,23.1851,23.134,23.1851,31200.0
2014-10-29 13:10:00,27.22,27.25,27.18,27.18,44800.0,23.1766,23.2021,23.1425,23.1425,44800.0
2014-10-29 13:20:00,27.18,27.19,27.17,27.18,23200.0,23.1425,23.1511,23.134,23.1425,23200.0
2014-10-29 13:30:00,27.18,27.18,27.13,27.14,51600.0,23.1425,23.1425,23.1,23.1085,51600.0
2014-10-29 13:40:00,27.14,27.18,27.11,27.18,37600.0,23.1085,23.1425,23.0829,23.1425,37600.0
2014-10-29 13:50:00,27.17,27.22,27.17,27.22,27600.0,23.134,23.1766,23.134,23.1766,27600.0
2014-10-29 14:00:00,27.2,27.2,27.07,27.11,54000.0,23.1596,23.1596,23.0489,23.0829,54000.0
2014-10-29 14:10:00,27.14,27.17,27.04,27.07,22400.0,23.1085,23.134,23.0233,23.0489,22400.0
2014-10-29 14:20:00,27.07,27.24,27.07,27.22,45600.0,23.0489,23.1936,23.0489,23.1766,45600.0
2014-10-29 14:30:00,27.25,27.26,27.17,27.21,90000.0,23.2021,23.2107,23.134,23.1681,90000.0
2014-10-29 14:40:00,27.2,27.22,27.12,27.14,158400.0,23.1596,23.1766,23.0915,23.1085,158400.0
2014-10-29 14:50:00,27.15,27.25,27.13,27.24,104400.0,23.117,23.2021,23.1,23.1936,104400.0
2014-10-29 15:00:00,27.23,27.26,27.16,27.16,48400.0,23.1851,23.2107,23.1255,23.1255,48400.0
2014-10-29 15:10:00,27.17,27.2,27.15,27.2,100400.0,23.134,23.1596,23.117,23.1596,100400.0
2014-10-29 15:20:00,27.21,27.25,27.19,27.24,188800.0,23.1681,23.2021,23.1511,23.1936,188800.0
2014-10-29 15:30:00,27.25,27.3,27.24,27.28,181600.0,23.2021,23.2447,23.1936,23.2277,181600.0
2014-10-29 15:40:00,27.29,27.32,27.28,27.29,151600.0,23.2362,23.2617,23.2277,23.2362,151600.0
2014-10-29 15:50:00,27.29,27.29,27.22,27.25,206400.0,23.2362,23.2362,23.1766,23.2021,206400.0
2014-10-30 09:30:00,27.14,27.26,27.14,27.22,55600.0,23.1085,23.2107,23.1085,23.1766,55600.0
2014-10-30 09:40:00,27.22,27.27,27.19,27.25,17200.0,23.1766,23.2192,23.1511,23.2021,17200.0
2014-10-30 09:50:00,27.27,27.33,27.19,27.2,58800.0,23.2192,23.2703,23.1511,23.1596,58800.0
2014-10-30 10:00:00,27.14,27.17,27.11,27.16,86400.0,23.1085,23.134,23.0829,23.1255,86400.0
2014-10-30 10:10:00,27.15,27.21,27.12,27.21,58800.0,23.117,23.1681,23.0915,23.1681,58800.0
2014-10-30 10:20:00,27.2,27.23,27.18,27.21,14800.0,23.1596,23.1851,23.1425,23.1681,14800.0
2014-10-30 10:30:00,27.22,27.25,27.19,27.19,32000.0,23.1766,23.2021,23.1511,23.1511,32000.0
2014-10-30 10:40:00,27.2,27.2,27.15,27.16,46800.0,23.1596,23.1596,23.117,23.1255,46800.0
2014-10-30 10:50:00,27.16,27.23,27.16,27.23,36000.0,23.1255,23.1851,23.1255,23.1851,36000.0
2014-10-30 11:00:00,27.23,27.26,27.22,27.23,36400.0,23.1851,23.2107,23.1766,23.1851,36400.0
2014-10-30 11:10:00,27.24,27.26,27.21,27.21,27600.0,23.1936,23.2107,23.1681,23.1681,27600.0
2014-10-30 11:20:00,27.23,27.24,27.18,27.19,95200.0,23.1851,23.1936,23.1425,23.1511,95200.0
2014-10-30 11:30:00,27.21,27.21,27.17,27.18,21600.0,23.1681,23.1681,23.134,23.1425,21600.0
2014-10-30 11:40:00,27.18,27.24,27.17,27.21,58000.0,23.1425,23.1936,23.134,23.1681,58000.0
2014-10-30 11:50:00,27.22,27.25,27.2,27.25,42000.0,23.1766,23.2021,23.1596,23.2021,42000.0
2014-10-30 12:00:00,27.25,27.25,27.22,27.23,15600.0,23.2021,23.2021,23.1766,23.1851,15600.0
2014-10-30 12:10:00,27.24,27.25,27.23,27.25,20000.0,23.1936,23.2021,23.1851,23.2021,20000.0
2014-10-30 12:20:00,27.26,27.28,27.25,27.28,23200.0,23.2107,23.2277,23.2021,23.2277,23200.0
2014-10-30 12:30:00,27.29,27.33,27.28,27.3,55200.0,23.2362,23.2703,23.2277,23.2447,55200.0
2014-10-30 12:40:00,27.3,27.32,27.29,27.32,105200.0,23.2447,23.2617,23.2362,23.2617,105200.0
2014-10-30 12:50:00,27.31,27.31,27.27,27.28,17600.0,23.2532,23.2532,23.2192,23.2277,17600.0
2014-10-30 13:00:00,27.29,27.3,27.26,27.26,16400.0,23.2362,23.2447,23.2107,23.2107,16400.0
2014-10-30 13:10:00,27.25,27.32,27.25,27.3,5600.0,23.2021,23.2617,23.2021,23.2447,5600.0
2014-10-30 13:20:00,27.31,27.41,27.31,27.4,3200.0,23.2532,23.3384,23.2532,23.3299,3200.0
2014-10-30 13:30:00,27.41,27.42,27.4,27.41,6400.0,23.3384,23.3469,23.3299,23.3384,6400.0
2014-10-30 13:40:00,27.4,27.45,27.39,27.42,78000.0,23.3299,23.3724,23.3213,23.3469,78000.0
2014-10-30 13:50:00,27.43,27.45,27.43,27.44,48800.0,23.3554,23.3724,23.3554,23.3639,48800.0
2014-10-30 14:00:00,27.45,27.56,27.45,27.55,50800.0,23.3724,23.4661,23.3724,23.4576,50800.0
2014-10-30 14:10:00,27.54,27.56,27.52,27.53,31600.0,23.4491,23.4661,23.432,23.4405,31600.0
2014-10-30 14:20:00,27.52,27.53,27.5,27.5,42400.0,23.432,23.4405,23.415,23.415,42400.0
2014-10-30 14:30:00,27.5,27.52,27.48,27.49,67200.0,23.415,23.432,23.398,23.4065,67200.0
2014-10-30 14:40:00,27.48,27.5,27.44,27.45,213200.0,23.398,23.415,23.3639,23.3724,213200.0
2014-10-30 14:50:00,27.44,27.44,27.36,27.36,87200.0,23.3639,23.3639,23.2958,23.2958,87200.0
2014-10-30 15:00:00,27.36,27.42,27.36,27.41,424400.0,23.2958,23.3469,23.2958,23.3384,424400.0
2014-10-30 15:10:00,27.41,27.43,27.4,27.41,28400.0,23.3384,23.3554,23.3299,23.3384,28400.0
2014-10-30 15:20:00,27.42,27.42,27.34,27.34,41600.0,23.3469,23.3469,23.2788,23.2788,41600.0
2014-10-30 15:30:00,27.36,27.39,27.35,27.38,85600.0,23.2958,23.3213,23.2873,23.3128,85600.0
2014-10-30 15:40:00,27.38,27.44,27.38,27.44,48000.0,23.3128,23.3639,23.3128,23.3639,48000.0
2014-10-30 15:50:00,27.44,27.47,27.44,27.46,140000.0,23.3639,23.3895,23.3639,23.3809,140000.0
2014-10-31 09:30:00,27.95,27.95,27.74,27.76,91600.0,23.7982,23.7982,23.6194,23.6364,91600.0
2014-10-31 09:40:00,27.79,27.81,27.73,27.74,155200.0,23.6619,23.679,23.6108,23.6194,155200.0
2014-10-31 09:50:00,27.76,27.82,27.73,27.77,123600.0,23.6364,23.6875,23.6108,23.6449,123600.0
2014-10-31 10:00:00,27.77,27.8,27.73,27.78,244800.0,23.6449,23.6704,23.6108,23.6534,244800.0
2014-10-31 10:10:00,27.78,27.86,27.75,27.85,108000.0,23.6534,23.7215,23.6279,23.713,108000.0
2014-10-31 10:20:00,27.86,27.88,27.85,27.86,61200.0,23.7215,23.7386,23.713,23.7215,61200.0
2014-10-31 10:30:00,27.86,27.86,27.81,27.81,76000.0,23.7215,23.7215,23.679,23.679,76000.0
2014-10-31 10:40:00,27.81,27.85,27.79,27.83,29200.0,23.679,23.713,23.6619,23.696,29200.0
2014-10-31 10:50:00,27.81,27.85,27.8,27.83,95200.0,23.679,23.713,23.6704,23.696,95200.0
2014-10-31 11:00:00,27.83,27.87,27.81,27.83,37600.0,23.696,23.73,23.679,23.696,37600.0
2014-10-31 11:10:00,27.83,27.85,27.82,27.85,29600.0,23.696,23.713,23.6875,23.713,29600.0
2014-10-31 11:20:00,27.84,27.87,27.83,27.86,16400.0,23.7045,23.73,23.696,23.7215,16400.0
2014-10-31 11:30:00,27.86,27.86,27.8,27.8,64800.0,23.7215,23.7215,23.6704,23.6704,64800.0
2014-10-31 11:40:00,27.8,27.82,27.77,27.78,340000.0,23.6704,23.6875,23.6449,23.6534,340000.0
2014-10-31 11:50:00,27.78,27.79,27.76,27.77,274400.0,23.6534,23.6619,23.6364,23.6449,274400.0
2014-10-31 12:00:00,27.77,27.78,27.75,27.77,34400.0,23.6449,23.6534,23.6279,23.6449,34400.0
2014-10-31 12:10:00,27.77,27.78,27.75,27.77,16000.0,23.6449,23.6534,23.6279,23.6449,16000.0
2014-10-31 12:20:00,27.77,27.77,27.72,27.74,32000.0,23.6449,23.6449,23.6023,23.6194,32000.0
2014-10-31 12:30:00,27.76,27.78,27.73,27.75,68800.0,23.6364,23.6534,23.6108,23.6279,68800.0
2014-10-31 12:40:00,27.75,27.78,27.74,27.77,29600.0,23.6279,23.6534,23.6194,23.6449,29600.0
2014-10-31 12:50:00,27.78,27.81,27.76,27.81,154800.0,23.6534,23.679,23.6364,23.679,154800.0
2014-10-31 13:00:00,27.82,27.85,27.81,27.85,45600.0,23.6875,23.713,23.679,23.713,45600.0
2014-10-31 13:10:00,27.85,27.85,27.82,27.84,32800.0,23.713,23.713,23.6875,23.7045,32800.0
2014-10-31 13:20:00,27.84,27.86,27.82,27.84,37200.0,23.7045,23.7215,23.6875,23.7045,37200.0
2014-10-31 13:30:00,27.84,28.32,27.82,27.83,416800.0,23.7045,24.1132,23.6875,23.696,416800.0
2014-10-31 13:40:00,27.82,27.86,27.82,27.84,32400.0,23.6875,23.7215,23.6875,23.7045,32400.0
2014-10-31 13:50:00,27.84,27.84,27.81,27.82,392400.0,23.7045,23.7045,23.679,23.6875,392400.0
2014-10-31 14:00:00,27.82,27.84,27.81,27.83,54400.0,23.6875,23.7045,23.679,23.696,54400.0
2014-10-31 14:10:00,27.84,27.88,27.84,27.86,31600.0,23.7045,23.7386,23.7045,23.7215,31600.0
2014-10-31 14:20:00,27.87,27.88,27.86,27.86,35200.0,23.73,23.7386,23.7215,23.7215,35200.0
2014-10-31 14:30:00,27.87,27.89,27.86,27.87,36400.0,23.73,23.7471,23.7215,23.73,36400.0
2014-10-31 14:40:00,27.89,27.89,27.84,27.84,36000.0,23.7471,23.7471,23.7045,23.7045,36000.0
2014-10-31 14:50:00,27.84,27.87,27.84,27.86,45200.0,23.7045,23.73,23.7045,23.7215,45200.0
2014-10-31 15:00:00,27.86,27.86,27.84,27.85,57200.0,23.7215,23.7215,23.7045,23.713,57200.0
2014-10-31 15:10:00,27.85,27.86,27.85,27.86,55600.0,23.713,23.7215,23.713,23.7215,55600.0
2014-10-31 15:20:00,27.86,27.89,27.85,27.87,45200.0,23.7215,23.7471,23.713,23.73,45200.0
2014-10-31 15:30:00,27.88,27.89,27.87,27.89,144400.0,23.7386,23.7471,23.73,23.7471,144400.0
2014-10-31 15:40:00,27.89,27.92,27.89,27.92,484400.0,23.7471,23.7726,23.7471,23.7726,484400.0
2014-10-31 15:50:00,27.92,27.93,27.89,27.89,404400.0,23.7726,23.7811,23.7471,23.7471,404400.0
2014-11-03 09:30:00,27.99,28.01,27.89,27.92,923600.0,23.8322,23.8492,23.7471,23.7726,923600.0
2014-11-03 09:40:00,27.92,27.93,27.87,27.89,148000.0,23.7726,23.7811,23.73,23.7471,148000.0
2014-11-03 09:50:00,27.89,28.07,27.89,27.99,203200.0,23.7471,23.9003,23.7471,23.8322,203200.0
2014-11-03 10:00:00,28.03,28.03,27.92,27.92,204400.0,23.8663,23.8663,23.7726,23.7726,204400.0
2014-11-03 10:10:00,27.93,27.96,27.91,27.91,88400.0,23.7811,23.8067,23.7641,23.7641,88400.0
2014-11-03 10:20:00,27.93,27.94,27.9,27.94,110000.0,23.7811,23.7896,23.7556,23.7896,110000.0
2014-11-03 10:30:00,27.94,27.98,27.93,27.95,118800.0,23.7896,23.8237,23.7811,23.7982,118800.0
2014-11-03 10:40:00,27.96,27.96,27.91,27.91,23600.0,23.8067,23.8067,23.7641,23.7641,23600.0
2014-11-03 10:50:00,27.91,27.96,27.89,27.95,49600.0,23.7641,23.8067,23.7471,23.7982,49600.0
2014-11-03 11:00:00,27.96,28.02,27.95,28.02,93600.0,23.8067,23.8578,23.7982,23.8578,93600.0
2014-11-03 11:10:00,28.02,28.02,27.96,27.96,70400.0,23.8578,23.8578,23.8067,23.8067,70400.0
2014-11-03 11:20:00,27.96,27.97,27.93,27.95,28400.0,23.8067,23.8152,23.7811,23.7982,28400.0
2014-11-03 11:30:00,27.96,27.96,27.93,27.93,24400.0,23.8067,23.8067,23.7811,23.7811,24400.0
2014-11-03 11:40:00,27.94,27.98,27.93,27.98,317600.0,23.7896,23.8237,23.7811,23.8237,317600.0
2014-11-03 11:50:00,27.97,28.01,27.96,27.99,35600.0,23.8152,23.8492,23.8067,23.8322,35600.0
2014-11-03 12:00:00,27.99,27.99,27.97,27.97,36400.0,23.8322,23.8322,23.8152,23.8152,36400.0
2014-11-03 12:10:00,27.97,27.98,27.93,27.94,35600.0,23.8152,23.8237,23.7811,23.7896,35600.0
2014-11-03 12:20:00,27.93,27.95,27.93,27.95,71600.0,23.7811,23.7982,23.7811,23.7982,71600.0
2014-11-03 12:30:00,27.95,27.98,27.95,27.98,32800.0,23.7982,23.8237,23.7982,23.8237,32800.0
2014-11-03 12:40:00,27.97,27.99,27.97,27.99,39600.0,23.8152,23.8322,23.8152,23.8322,39600.0
2014-11-03 12:50:00,27.99,28.03,27.98,28.03,43600.0,23.8322,23.8663,23.8237,23.8663,43600.0
2014-11-03 13:00:00,28.02,28.02,27.99,27.99,140400.0,23.8578,23.8578,23.8322,23.8322,140400.0
2014-11-03 13:10:00,28.0,28.01,28.0,28.01,69600.0,23.8407,23.8492,23.8407,23.8492,69600.0
2014-11-03 13:20:00,28.01,28.02,27.99,28.02,50400.0,23.8492,23.8578,23.8322,23.8578,50400.0
2014-11-03 13:30:00,28.02,28.02,28.0,28.0,70000.0,23.8578,23.8578,23.8407,23.8407,70000.0
2014-11-03 13:40:00,28.0,28.0,27.98,27.98,90800.0,23.8407,23.8407,23.8237,23.8237,90800.0
2014-11-03 13:50:00,27.98,28.0,27.98,27.99,144000.0,23.8237,23.8407,23.8237,23.8322,144000.0
2014-11-03 14:00:00,27.99,28.0,27.94,27.95,38800.0,23.8322,23.8407,23.7896,23.7982,38800.0
2014-11-03 14:10:00,27.95,27.98,27.95,27.97,54400.0,23.7982,23.8237,23.7982,23.8152,54400.0
2014-11-03 14:20:00,27.95,27.96,27.93,27.93,67600.0,23.7982,23.8067,23.7811,23.7811,67600.0
2014-11-03 14:30:00,27.93,27.93,27.86,27.88,124800.0,23.7811,23.7811,23.7215,23.7386,124800.0
2014-11-03 14:40:00,27.88,27.88,27.84,27.85,69200.0,23.7386,23.7386,23.7045,23.713,69200.0
2014-11-03 14:50:00,27.86,27.86,27.83,27.85,302000.0,23.7215,23.7215,23.696,23.713,302000.0
2014-11-03 15:00:00,27.84,27.86,27.83,27.84,205200.0,23.7045,23.7215,23.696,23.7045,205200.0
2014-11-03 15:10:00,27.85,27.85,27.83,27.83,40000.0,23.713,23.713,23.696,23.696,40000.0
2014-11-03 15:20:00,27.84,27.84,27.77,27.77,92000.0,23.7045,23.7045,23.6449,23.6449,92000.0
2014-11-03 15:30:00,27.77,27.8,27.76,27.77,52400.0,23.6449,23.6704,23.6364,23.6449,52400.0
2014-11-03 15:40:00,27.77,27.83,27.76,27.79,34000.0,23.6449,23.696,23.6364,23.6619,34000.0
2014-11-03 15:50:00,27.79,27.86,27.78,27.85,146400.0,23.6619,23.7215,23.6534,23.713,146400.0
2014-11-04 09:30:00,27.78,27.84,27.75,27.8,98800.0,23.6534,23.7045,23.6279,23.6704,98800.0
2014-11-04 09:40:00,27.82,27.84,27.76,27.84,42000.0,23.6875,23.7045,23.6364,23.7045,42000.0
2014-11-04 09:50:00,27.82,27.85,27.79,27.85,31600.0,23.6875,23.713,23.6619,23.713,31600.0
2014-11-04 10:00:00,27.83,27.88,27.83,27.85,18800.0,23.696,23.7386,23.696,23.713,18800.0
2014-11-04 10:10:00,27.86,27.88,27.81,27.84,13600.0,23.7215,23.7386,23.679,23.7045,13600.0
2014-11-04 10:20:00,27.83,27.86,27.78,27.78,35600.0,23.696,23.7215,23.6534,23.6534,35600.0
2014-11-04 10:30:00,27.76,27.78,27.74,27.77,18000.0,23.6364,23.6534,23.6194,23.6449,18000.0
2014-11-04 10:40:00,27.75,27.76,27.7,27.71,48000.0,23.6279,23.6364,23.5853,23.5938,48000.0
2014-11-04 10:50:00,27.7,27.72,27.65,27.66,90400.0,23.5853,23.6023,23.5427,23.5512,90400.0
2014-11-04 11:00:00,27.66,27.69,27.63,27.65,51600.0,23.5512,23.5768,23.5257,23.5427,51600.0
2014-11-04 11:10:00,27.63,27.67,27.63,27.66,46000.0,23.5257,23.5598,23.5257,23.5512,46000.0
2014-11-04 11:20:00,27.65,27.7,27.64,27.69,19600.0,23.5427,23.5853,23.5342,23.5768,19600.0
2014-11-04 11:30:00,27.7,27.71,27.68,27.7,33200.0,23.5853,23.5938,23.5683,23.5853,33200.0
2014-11-04 11:40:00,27.68,27.71,27.66,27.7,50000.0,23.5683,23.5938,23.5512,23.5853,50000.0
2014-11-04 11:50:00,27.71,27.71,27.68,27.68,16800.0,23.5938,23.5938,23.5683,23.5683,16800.0
2014-11-04 12:00:00,27.69,27.73,27.69,27.71,22800.0,23.5768,23.6108,23.5768,23.5938,22800.0
2014-11-04 12:10:00,27.72,27.72,27.71,27.71,218800.0,23.6023,23.6023,23.5938,23.5938,218800.0
2014-11-04 12:20:00,27.7,27.72,27.7,27.71,110400.0,23.5853,23.6023,23.5853,23.5938,110400.0
2014-11-04 12:30:00,27.71,27.71,27.68,27.69,50800.0,23.5938,23.5938,23.5683,23.5768,50800.0
2014-11-04 12:40:00,27.69,27.74,27.69,27.72,28800.0,23.5768,23.6194,23.5768,23.6023,28800.0
2014-11-04 12:50:00,27.72,27.72,27.69,27.69,22800.0,23.6023,23.6023,23.5768,23.5768,22800.0
2014-11-04 13:00:00,27.7,27.7,27.64,27.64,33200.0,23.5853,23.5853,23.5342,23.5342,33200.0
2014-11-04 13:10:00,27.65,27.66,27.64,27.64,18000.0,23.5427,23.5512,23.5342,23.5342,18000.0
2014-11-04 13:20:00,27.64,27.64,27.61,27.63,28000.0,23.5342,23.5342,23.5087,23.5257,28000.0
2014-11-04 13:30:00,27.65,27.65,27.63,27.65,246400.0,23.5427,23.5427,23.5257,23.5427,246400.0
2014-11-04 13:40:00,27.65,27.68,27.65,27.68,33600.0,23.5427,23.5683,23.5427,23.5683,33600.0
2014-11-04 13:50:00,27.69,27.74,27.69,27.73,126400.0,23.5768,23.6194,23.5768,23.6108,126400.0
2014-11-04 14:00:00,27.75,27.75,27.71,27.72,52000.0,23.6279,23.6279,23.5938,23.6023,52000.0
2014-11-04 14:10:00,27.71,27.73,27.71,27.71,36800.0,23.5938,23.6108,23.5938,23.5938,36800.0
2014-11-04 14:20:00,27.71,27.73,27.7,27.7,146400.0,23.5938,23.6108,23.5853,23.5853,146400.0
2014-11-04 14:30:00,27.71,27.74,27.7,27.73,436400.0,23.5938,23.6194,23.5853,23.6108,436400.0
2014-11-04 14:40:00,27.73,27.75,27.71,27.73,235200.0,23.6108,23.6279,23.5938,23.6108,235200.0
2014-11-04 14:50:00,27.72,27.78,27.72,27.78,337200.0,23.6023,23.6534,23.6023,23.6534,337200.0
2014-11-04 15:00:00,27.78,27.78,27.75,27.77,266800.0,23.6534,23.6534,23.6279,23.6449,266800.0
2014-11-04 15:10:00,27.77,27.79,27.76,27.78,257600.0,23.6449,23.6619,23.6364,23.6534,257600.0
2014-11-04 15:20:00,27.78,27.79,27.75,27.75,107600.0,23.6534,23.6619,23.6279,23.6279,107600.0
2014-11-04 15:30:00,27.76,27.77,27.74,27.74,52800.0,23.6364,23.6449,23.6194,23.6194,52800.0
2014-11-04 15:40:00,27.73,27.76,27.73,27.75,47600.0,23.6108,23.6364,23.6108,23.6279,47600.0
2014-11-04 15:50:00,27.75,27.76,27.74,27.75,39600.0,23.6279,23.6364,23.6194,23.6279,39600.0
2014-11-05 09:30:00,27.95,27.95,27.83,27.85,44800.0,23.7982,23.7982,23.696,23.713,44800.0
2014-11-05 09:40:00,27.82,27.83,27.77,27.78,36400.0,23.6875,23.696,23.6449,23.6534,36400.0
2014-11-05 09:50:00,27.77,27.85,27.77,27.85,13200.0,23.6449,23.713,23.6449,23.713,13200.0
2014-11-05 10:00:00,27.86,27.9,27.8,27.87,15600.0,23.7215,23.7556,23.6704,23.73,15600.0
2014-11-05 10:10:00,27.91,27.91,27.88,27.91,30400.0,23.7641,23.7641,23.7386,23.7641,30400.0
2014-11-05 10:20:00,27.89,27.91,27.86,27.88,26400.0,23.7471,23.7641,23.7215,23.7386,26400.0
2014-11-05 10:30:00,27.86,27.86,27.81,27.84,87600.0,23.7215,23.7215,23.679,23.7045,87600.0
2014-11-05 10:40:00,27.84,27.88,27.83,27.86,36000.0,23.7045,23.7386,23.696,23.7215,36000.0
2014-11-05 10:50:00,27.88,27.88,27.84,27.87,36800.0,23.7386,23.7386,23.7045,23.73,36800.0
2014-11-05 11:00:00,27.88,27.91,27.88,27.89,21600.0,23.7386,23.7641,23.7386,23.7471,21600.0
2014-11-05 11:10:00,27.88,27.89,27.86,27.86,26400.0,23.7386,23.7471,23.7215,23.7215,26400.0
2014-11-05 11:20:00,27.86,27.87,27.83,27.83,70000.0,23.7215,23.73,23.696,23.696,70000.0
2014-11-05 11:30:00,27.84,27.84,27.8,27.8,98000.0,23.7045,23.7045,23.6704,23.6704,98000.0
2014-11-05 11:40:00,27.81,27.84,27.8,27.84,39600.0,23.679,23.7045,23.6704,23.7045,39600.0
2014-11-05 11:50:00,27.84,27.88,27.83,27.88,45600.0,23.7045,23.7386,23.696,23.7386,45600.0
2014-11-05 12:00:00,27.89,27.93,27.88,27.89,30000.0,23.7471,23.7811,23.7386,23.7471,30000.0
2014-11-05 12:10:00,27.88,27.88,27.86,27.88,22800.0,23.7386,23.7386,23.7215,23.7386,22800.0
2014-11-05 12:20:00,27.87,27.88,27.83,27.84,19200.0,23.73,23.7386,23.696,23.7045,19200.0
2014-11-05 12:30:00,27.84,27.85,27.84,27.84,50400.0,23.7045,23.713,23.7045,23.7045,50400.0
2014-11-05 12:40:00,27.85,27.86,27.84,27.84,21200.0,23.713,23.7215,23.7045,23.7045,21200.0
2014-11-05 12:50:00,27.85,27.85,27.83,27.84,29200.0,23.713,23.713,23.696,23.7045,29200.0
2014-11-05 13:00:00,27.84,27.86,27.84,27.86,12800.0,23.7045,23.7215,23.7045,23.7215,12800.0
2014-11-05 13:10:00,27.85,27.87,27.79,27.8,36800.0,23.713,23.73,23.6619,23.6704,36800.0
2014-11-05 13:20:00,27.8,27.82,27.79,27.8,18400.0,23.6704,23.6875,23.6619,23.6704,18400.0
2014-11-05 13:30:00,27.79,27.8,27.74,27.75,34800.0,23.6619,23.6704,23.6194,23.6279,34800.0
2014-11-05 13:40:00,27.75,27.75,27.71,27.73,25200.0,23.6279,23.6279,23.5938,23.6108,25200.0
2014-11-05 13:50:00,27.73,27.75,27.72,27.75,14000.0,23.6108,23.6279,23.6023,23.6279,14000.0
2014-11-05 14:00:00,27.74,27.76,27.74,27.75,98800.0,23.6194,23.6364,23.6194,23.6279,98800.0
2014-11-05 14:10:00,27.75,27.8,27.75,27.79,66000.0,23.6279,23.6704,23.6279,23.6619,66000.0
2014-11-05 14:20:00,27.8,27.81,27.79,27.8,27200.0,23.6704,23.679,23.6619,23.6704,27200.0
2014-11-05 14:30:00,27.8,27.8,27.79,27.79,29200.0,23.6704,23.6704,23.6619,23.6619,29200.0
2014-11-05 14:40:00,27.8,27.8,27.79,27.8,55200.0,23.6704,23.6704,23.6619,23.6704,55200.0
2014-11-05 14:50:00,27.8,27.83,27.8,27.82,57200.0,23.6704,23.696,23.6704,23.6875,57200.0
2014-11-05 15:00:00,27.82,27.83,27.8,27.81,30800.0,23.6875,23.696,23.6704,23.679,30800.0
2014-11-05 15:10:00,27.8,27.81,27.78,27.78,33200.0,23.6704,23.679,23.6534,23.6534,33200.0
2014-11-05 15:20:00,27.78,27.78,27.75,27.77,87600.0,23.6534,23.6534,23.6279,23.6449,87600.0
2014-11-05 15:30:00,27.76,27.79,27.75,27.77,36800.0,23.6364,23.6619,23.6279,23.6449,36800.0
2014-11-05 15:40:00,27.77,27.81,27.77,27.8,65600.0,23.6449,23.679,23.6449,23.6704,65600.0
2014-11-05 15:50:00,27.8,27.83,27.78,27.82,75200.0,23.6704,23.696,23.6534,23.6875,75200.0
2014-11-06 09:30:00,27.84,27.89,27.8,27.8,432000.0,23.7045,23.7471,23.6704,23.6704,432000.0
2014-11-06 09:40:00,27.8,27.85,27.79,27.84,24400.0,23.6704,23.713,23.6619,23.7045,24400.0
2014-11-06 09:50:00,27.85,27.85,27.74,27.77,38400.0,23.713,23.713,23.6194,23.6449,38400.0
2014-11-06 10:00:00,27.77,27.79,27.72,27.79,49600.0,23.6449,23.6619,23.6023,23.6619,49600.0
2014-11-06 10:10:00,27.79,27.8,27.72,27.73,34400.0,23.6619,23.6704,23.6023,23.6108,34400.0
2014-11-06 10:20:00,27.73,27.75,27.71,27.75,16800.0,23.6108,23.6279,23.5938,23.6279,16800.0
2014-11-06 10:30:00,27.72,27.76,27.7,27.76,19200.0,23.6023,23.6364,23.5853,23.6364,19200.0
2014-11-06 10:40:00,27.75,27.79,27.74,27.78,20000.0,23.6279,23.6619,23.6194,23.6534,20000.0
2014-11-06 10:50:00,27.77,27.79,27.76,27.77,12000.0,23.6449,23.6619,23.6364,23.6449,12000.0
2014-11-06 11:00:00,27.77,27.83,27.76,27.83,50800.0,23.6449,23.696,23.6364,23.696,50800.0
2014-11-06 11:10:00,27.82,27.85,27.8,27.85,24800.0,23.6875,23.713,23.6704,23.713,24800.0
2014-11-06 11:20:00,27.85,27.86,27.82,27.85,22000.0,23.713,23.7215,23.6875,23.713,22000.0
2014-11-06 11:30:00,27.83,27.84,27.79,27.79,99600.0,23.696,23.7045,23.6619,23.6619,99600.0
2014-11-06 11:40:00,27.8,27.82,27.78,27.79,19200.0,23.6704,23.6875,23.6534,23.6619,19200.0
2014-11-06 11:50:00,27.8,27.81,27.77,27.79,43200.0,23.6704,23.679,23.6449,23.6619,43200.0
2014-11-06 12:00:00,27.78,27.79,27.77,27.78,12400.0,23.6534,23.6619,23.6449,23.6534,12400.0
2014-11-06 12:10:00,27.78,27.81,27.77,27.81,6400.0,23.6534,23.679,23.6449,23.679,6400.0
2014-11-06 12:20:00,27.82,27.83,27.8,27.83,9600.0,23.6875,23.696,23.6704,23.696,9600.0
2014-11-06 12:30:00,27.83,27.83,27.8,27.8,30000.0,23.696,23.696,23.6704,23.6704,30000.0
2014-11-06 12:40:00,27.8,27.86,27.79,27.86,25600.0,23.6704,23.7215,23.6619,23.7215,25600.0
2014-11-06 12:50:00,27.87,27.88,27.85,27.88,12400.0,23.73,23.7386,23.713,23.7386,12400.0
2014-11-06 13:00:00,27.87,27.88,27.85,27.85,12400.0,23.73,23.7386,23.713,23.713,12400.0
2014-11-06 13:10:00,27.86,27.87,27.86,27.86,14000.0,23.7215,23.73,23.7215,23.7215,14000.0
2014-11-06 13:20:00,27.86,27.88,27.86,27.87,16000.0,23.7215,23.7386,23.7215,23.73,16000.0
2014-11-06 13:30:00,27.88,27.88,27.86,27.87,24800.0,23.7386,23.7386,23.7215,23.73,24800.0
2014-11-06 13:40:00,27.86,27.86,27.81,27.81,21600.0,23.7215,23.7215,23.679,23.679,21600.0
2014-11-06 13:50:00,27.83,27.83,27.82,27.83,27200.0,23.696,23.696,23.6875,23.696,27200.0
2014-11-06 14:00:00,27.84,27.84,27.82,27.82,26400.0,23.7045,23.7045,23.6875,23.6875,26400.0
2014-11-06 14:10:00,27.82,27.83,27.81,27.81,32000.0,23.6875,23.696,23.679,23.679,32000.0
2014-11-06 14:20:00,27.8,27.83,27.8,27.83,45200.0,23.6704,23.696,23.6704,23.696,45200.0
2014-11-06 14:30:00,27.83,27.83,27.81,27.81,70000.0,23.696,23.696,23.679,23.679,70000.0
2014-11-06 14:40:00,27.83,27.84,27.82,27.84,52000.0,23.696,23.7045,23.6875,23.7045,52000.0
2014-11-06 14:50:00,27.84,27.86,27.84,27.86,43200.0,23.7045,23.7215,23.7045,23.7215,43200.0
2014-11-06 15:00:00,27.86,27.86,27.83,27.83,53200.0,23.7215,23.7215,23.696,23.696,53200.0
2014-11-06 15:10:00,27.84,27.85,27.84,27.84,27600.0,23.7045,23.713,23.7045,23.7045,27600.0
2014-11-06 15:20:00,27.84,27.86,27.84,27.85,40800.0,23.7045,23.7215,23.7045,23.713,40800.0
2014-11-06 15:30:00,27.85,27.88,27.85,27.86,89200.0,23.713,23.7386,23.713,23.7215,89200.0
2014-11-06 15:40:00,27.86,27.87,27.86,27.87,68800.0,23.7215,23.73,23.7215,23.73,68800.0
2014-11-06 15:50:00,27.87,27.9,27.86,27.89,129600.0,23.73,23.7556,23.7215,23.7471,129600.0
2014-11-07 09:30:00,27.89,27.89,27.76,27.8,68000.0,23.7471,23.7471,23.6364,23.6704,68000.0
2014-11-07 09:40:00,27.79,27.79,27.72,27.78,22800.0,23.6619,23.6619,23.6023,23.6534,22800.0
2014-11-07 09:50:00,27.77,27.77,27.71,27.71,21600.0,23.6449,23.6449,23.5938,23.5938,21600.0
2014-11-07 10:00:00,27.7,27.77,27.7,27.77,74000.0,23.5853,23.6449,23.5853,23.6449,74000.0
2014-11-07 10:10:00,27.77,27.78,27.73,27.77,23200.0,23.6449,23.6534,23.6108,23.6449,23200.0
2014-11-07 10:20:00,27.75,27.75,27.73,27.74,31600.0,23.6279,23.6279,23.6108,23.6194,31600.0
2014-11-07 10:30:00,27.72,27.76,27.7,27.76,30000.0,23.6023,23.6364,23.5853,23.6364,30000.0
2014-11-07 10:40:00,27.77,27.81,27.77,27.8,47600.0,23.6449,23.679,23.6449,23.6704,47600.0
2014-11-07 10:50:00,27.8,27.82,27.79,27.82,541600.0,23.6704,23.6875,23.6619,23.6875,541600.0
2014-11-07 11:00:00,27.82,27.83,27.81,27.82,29200.0,23.6875,23.696,23.679,23.6875,29200.0
2014-11-07 11:10:00,27.81,27.83,27.8,27.83,20000.0,23.679,23.696,23.6704,23.696,20000.0
2014-11-07 11:20:00,27.83,27.85,27.82,27.85,86800.0,23.696,23.713,23.6875,23.713,86800.0
2014-11-07 11:30:00,27.85,27.86,27.84,27.86,66800.0,23.713,23.7215,23.7045,23.7215,66800.0
2014-11-07 11:40:00,27.86,27.86,27.84,27.85,50400.0,23.7215,23.7215,23.7045,23.713,50400.0
2014-11-07 11:50:00,27.85,27.87,27.84,27.85,68400.0,23.713,23.73,23.7045,23.713,68400.0
2014-11-07 12:00:00,27.85,27.86,27.84,27.85,44800.0,23.713,23.7215,23.7045,23.713,44800.0
2014-11-07 12:10:00,27.86,27.87,27.85,27.86,33600.0,23.7215,23.73,23.713,23.7215,33600.0
2014-11-07 12:20:00,27.86,27.88,27.86,27.87,103600.0,23.7215,23.7386,23.7215,23.73,103600.0
2014-11-07 12:30:00,27.86,27.87,27.86,27.86,24000.0,23.7215,23.73,23.7215,23.7215,24000.0
2014-11-07 12:40:00,27.86,27.86,27.85,27.86,22800.0,23.7215,23.7215,23.713,23.7215,22800.0
2014-11-07 12:50:00,27.86,27.86,27.84,27.85,31200.0,23.7215,23.7215,23.7045,23.713,31200.0
2014-11-07 13:00:00,27.85,27.86,27.84,27.86,112800.0,23.713,23.7215,23.7045,23.7215,112800.0
2014-11-07 13:10:00,27.85,27.86,27.85,27.86,74800.0,23.713,23.7215,23.713,23.7215,74800.0
2014-11-07 13:20:00,27.85,27.86,27.85,27.86,32400.0,23.713,23.7215,23.713,23.7215,32400.0
2014-11-07 13:30:00,27.86,27.88,27.86,27.86,48000.0,23.7215,23.7386,23.7215,23.7215,48000.0
2014-11-07 13:40:00,27.86,27.87,27.85,27.86,26000.0,23.7215,23.73,23.713,23.7215,26000.0
2014-11-07 13:50:00,27.86,27.87,27.85,27.86,44400.0,23.7215,23.73,23.713,23.7215,44400.0
2014-11-07 14:00:00,27.85,27.86,27.85,27.86,36400.0,23.713,23.7215,23.713,23.7215,36400.0
2014-11-07 14:10:00,27.86,27.86,27.84,27.85,99200.0,23.7215,23.7215,23.7045,23.713,99200.0
2014-11-07 14:20:00,27.85,27.85,27.82,27.82,21200.0,23.713,23.713,23.6875,23.6875,21200.0
2014-11-07 14:30:00,27.83,27.84,27.82,27.84,140800.0,23.696,23.7045,23.6875,23.7045,140800.0
2014-11-07 14:40:00,27.84,27.85,27.84,27.85,134400.0,23.7045,23.713,23.7045,23.713,134400.0
2014-11-07 14:50:00,27.85,27.85,27.82,27.83,132800.0,23.713,23.713,23.6875,23.696,132800.0
2014-11-07 15:00:00,27.83,27.86,27.83,27.85,142400.0,23.696,23.7215,23.696,23.713,142400.0
2014-11-07 15:10:00,27.84,27.85,27.82,27.83,130000.0,23.7045,23.713,23.6875,23.696,130000.0
2014-11-07 15:20:00,27.83,27.83,27.81,27.81,124400.0,23.696,23.696,23.679,23.679,124400.0
2014-11-07 15:30:00,27.82,27.84,27.81,27.82,159200.0,23.6875,23.7045,23.679,23.6875,159200.0
2014-11-07 15:40:00,27.82,27.86,27.82,27.85,134000.0,23.6875,23.7215,23.6875,23.713,134000.0
2014-11-07 15:50:00,27.85,27.9,27.85,27.9,112800.0,23.713,23.7556,23.713,23.7556,112800.0
2014-11-10 09:30:00,27.92,27.97,27.9,27.95,93600.0,23.7726,23.8152,23.7556,23.7982,93600.0
2014-11-10 09:40:00,27.95,27.95,27.9,27.93,257200.0,23.7982,23.7982,23.7556,23.7811,257200.0
2014-11-10 09:50:00,27.94,27.97,27.92,27.94,108800.0,23.7896,23.8152,23.7726,23.7896,108800.0
2014-11-10 10:00:00,27.94,27.97,27.93,27.96,46000.0,23.7896,23.8152,23.7811,23.8067,46000.0
2014-11-10 10:10:00,27.96,27.96,27.93,27.93,17600.0,23.8067,23.8067,23.7811,23.7811,17600.0
2014-11-10 10:20:00,27.91,27.92,27.87,27.89,26000.0,23.7641,23.7726,23.73,23.7471,26000.0
2014-11-10 10:30:00,27.89,27.9,27.88,27.89,108400.0,23.7471,23.7556,23.7386,23.7471,108400.0
2014-11-10 10:40:00,27.9,27.97,27.9,27.97,82000.0,23.7556,23.8152,23.7556,23.8152,82000.0
2014-11-10 10:50:00,27.97,28.01,27.97,27.98,45600.0,23.8152,23.8492,23.8152,23.8237,45600.0
2014-11-10 11:00:00,28.0,28.0,27.97,27.98,43600.0,23.8407,23.8407,23.8152,23.8237,43600.0
2014-11-10 11:10:00,27.98,27.98,27.96,27.96,22800.0,23.8237,23.8237,23.8067,23.8067,22800.0
2014-11-10 11:20:00,27.96,27.98,27.95,27.96,43600.0,23.8067,23.8237,23.7982,23.8067,43600.0
2014-11-10 11:30:00,27.97,27.98,27.91,27.93,34800.0,23.8152,23.8237,23.7641,23.7811,34800.0
2014-11-10 11:40:00,27.93,27.94,27.89,27.89,38800.0,23.7811,23.7896,23.7471,23.7471,38800.0
2014-11-10 11:50:00,27.89,27.91,27.89,27.89,56400.0,23.7471,23.7641,23.7471,23.7471,56400.0
2014-11-10 12:00:00,27.9,27.9,27.87,27.87,37600.0,23.7556,23.7556,23.73,23.73,37600.0
2014-11-10 12:10:00,27.87,27.87,27.85,27.85,24400.0,23.73,23.73,23.713,23.713,24400.0
2014-11-10 12:20:00,27.86,27.86,27.83,27.84,10000.0,23.7215,23.7215,23.696,23.7045,10000.0
2014-11-10 12:30:00,27.83,27.84,27.83,27.83,108800.0,23.696,23.7045,23.696,23.696,108800.0
2014-11-10 12:40:00,27.85,27.85,27.83,27.85,91600.0,23.713,23.713,23.696,23.713,91600.0
2014-11-10 12:50:00,27.85,27.86,27.84,27.86,45600.0,23.713,23.7215,23.7045,23.7215,45600.0
2014-11-10 13:00:00,27.85,27.87,27.84,27.87,153200.0,23.713,23.73,23.7045,23.73,153200.0
2014-11-10 13:10:00,27.88,27.89,27.87,27.88,34400.0,23.7386,23.7471,23.73,23.7386,34400.0
2014-11-10 13:20:00,27.88,27.88,27.87,27.87,27200.0,23.7386,23.7386,23.73,23.73,27200.0
2014-11-10 13:30:00,27.88,27.88,27.86,27.86,44800.0,23.7386,23.7386,23.7215,23.7215,44800.0
2014-11-10 13:40:00,27.86,27.87,27.86,27.86,87600.0,23.7215,23.73,23.7215,23.7215,87600.0
2014-11-10 13:50:00,27.86,27.86,27.83,27.85,23200.0,23.7215,23.7215,23.696,23.713,23200.0
2014-11-10 14:00:00,27.85,27.86,27.84,27.86,22800.0,23.713,23.7215,23.7045,23.7215,22800.0
2014-11-10 14:10:00,27.86,27.87,27.85,27.87,26000.0,23.7215,23.73,23.713,23.73,26000.0
2014-11-10 14:20:00,27.87,27.88,27.86,27.87,66000.0,23.73,23.7386,23.7215,23.73,66000.0
2014-11-10 14:30:00,27.87,27.88,27.85,27.85,42400.0,23.73,23.7386,23.713,23.713,42400.0
2014-11-10 14:40:00,27.85,27.86,27.85,27.86,70800.0,23.713,23.7215,23.713,23.7215,70800.0
2014-11-10 14:50:00,27.85,27.91,27.85,27.9,53200.0,23.713,23.7641,23.713,23.7556,53200.0
2014-11-10 15:00:00,27.91,27.93,27.91,27.93,29200.0,23.7641,23.7811,23.7641,23.7811,29200.0
2014-11-10 15:10:00,27.93,27.94,27.91,27.91,51200.0,23.7811,23.7896,23.7641,23.7641,51200.0
2014-11-10 15:20:00,27.91,27.93,27.91,27.92,49600.0,23.7641,23.7811,23.7641,23.7726,49600.0
2014-11-10 15:30:00,27.92,27.93,27.91,27.93,94800.0,23.7726,23.7811,23.7641,23.7811,94800.0
2014-11-10 15:40:00,27.93,27.95,27.92,27.94,54000.0,23.7811,23.7982,23.7726,23.7896,54000.0
2014-11-10 15:50:00,27.94,27.99,27.94,27.99,131600.0,23.7896,23.8322,23.7896,23.8322,131600.0
2014-11-11 09:30:00,27.99,27.99,27.93,27.95,60000.0,23.8322,23.8322,23.7811,23.7982,60000.0
2014-11-11 09:40:00,27.94,27.98,27.93,27.93,111600.0,23.7896,23.8237,23.7811,23.7811,111600.0
2014-11-11 09:50:00,27.95,27.98,27.95,27.96,41200.0,23.7982,23.8237,23.7982,23.8067,41200.0
2014-11-11 10:00:00,27.97,27.99,27.96,27.98,56400.0,23.8152,23.8322,23.8067,23.8237,56400.0
2014-11-11 10:10:00,27.97,27.98,27.94,27.96,137200.0,23.8152,23.8237,23.7896,23.8067,137200.0
2014-11-11 10:20:00,27.96,27.99,27.95,27.98,140400.0,23.8067,23.8322,23.7982,23.8237,140400.0
2014-11-11 10:30:00,27.98,27.99,27.98,27.98,65600.0,23.8237,23.8322,23.8237,23.8237,65600.0
2014-11-11 10:40:00,27.98,28.0,27.98,27.99,46000.0,23.8237,23.8407,23.8237,23.8322,46000.0
2014-11-11 10:50:00,27.99,28.01,27.98,28.0,17200.0,23.8322,23.8492,23.8237,23.8407,17200.0
2014-11-11 11:00:00,28.0,28.0,27.98,28.0,22000.0,23.8407,23.8407,23.8237,23.8407,22000.0
2014-11-11 11:10:00,28.0,28.02,28.0,28.01,29200.0,23.8407,23.8578,23.8407,23.8492,29200.0
2014-11-11 11:20:00,28.01,28.02,28.0,28.0,46000.0,23.8492,23.8578,23.8407,23.8407,46000.0
2014-11-11 11:30:00,28.0,28.01,27.99,27.99,37600.0,23.8407,23.8492,23.8322,23.8322,37600.0
2014-11-11 11:40:00,27.99,28.0,27.98,27.99,75200.0,23.8322,23.8407,23.8237,23.8322,75200.0
2014-11-11 11:50:00,27.99,28.0,27.98,27.99,19600.0,23.8322,23.8407,23.8237,23.8322,19600.0
2014-11-11 12:00:00,27.98,27.99,27.96,27.96,15600.0,23.8237,23.8322,23.8067,23.8067,15600.0
2014-11-11 12:10:00,27.97,27.97,27.96,27.96,28000.0,23.8152,23.8152,23.8067,23.8067,28000.0
2014-11-11 12:20:00,27.97,27.97,27.95,27.96,21600.0,23.8152,23.8152,23.7982,23.8067,21600.0
2014-11-11 12:30:00,27.97,27.98,27.96,27.97,22000.0,23.8152,23.8237,23.8067,23.8152,22000.0
2014-11-11 12:40:00,27.97,27.97,27.94,27.94,62800.0,23.8152,23.8152,23.7896,23.7896,62800.0
2014-11-11 12:50:00,27.93,27.95,27.93,27.94,25200.0,23.7811,23.7982,23.7811,23.7896,25200.0
2014-11-11 13:00:00,27.95,27.95,27.93,27.94,45600.0,23.7982,23.7982,23.7811,23.7896,45600.0
2014-11-11 13:10:00,27.95,27.95,27.91,27.92,43600.0,23.7982,23.7982,23.7641,23.7726,43600.0
2014-11-11 13:20:00,27.92,27.93,27.92,27.92,62400.0,23.7726,23.7811,23.7726,23.7726,62400.0
2014-11-11 13:30:00,27.92,27.95,27.92,27.95,33200.0,23.7726,23.7982,23.7726,23.7982,33200.0
2014-11-11 13:40:00,27.94,27.95,27.94,27.94,37600.0,23.7896,23.7982,23.7896,23.7896,37600.0
2014-11-11 13:50:00,27.93,27.95,27.93,27.95,20800.0,23.7811,23.7982,23.7811,23.7982,20800.0
2014-11-11 14:00:00,27.95,27.97,27.95,27.96,23600.0,23.7982,23.8152,23.7982,23.8067,23600.0
2014-11-11 14:10:00,27.96,27.96,27.94,27.95,23200.0,23.8067,23.8067,23.7896,23.7982,23200.0
2014-11-11 14:20:00,27.95,27.96,27.95,27.96,18400.0,23.7982,23.8067,23.7982,23.8067,18400.0
2014-11-11 14:30:00,27.95,27.96,27.94,27.94,424000.0,23.7982,23.8067,23.7896,23.7896,424000.0
2014-11-11 14:40:00,27.95,27.97,27.95,27.96,35600.0,23.7982,23.8152,23.7982,23.8067,35600.0
2014-11-11 14:50:00,27.96,27.97,27.95,27.96,40400.0,23.8067,23.8152,23.7982,23.8067,40400.0
2014-11-11 15:00:00,27.96,27.97,27.95,27.97,15600.0,23.8067,23.8152,23.7982,23.8152,15600.0
2014-11-11 15:10:00,27.97,27.98,27.96,27.98,20000.0,23.8152,23.8237,23.8067,23.8237,20000.0
2014-11-11 15:20:00,27.99,27.99,27.96,27.97,20000.0,23.8322,23.8322,23.8067,23.8152,20000.0
2014-11-11 15:30:00,27.97,27.98,27.97,27.98,26800.0,23.8152,23.8237,23.8152,23.8237,26800.0
2014-11-11 15:40:00,27.98,28.03,27.98,28.02,71600.0,23.8237,23.8663,23.8237,23.8578,71600.0
2014-11-11 15:50:00,28.02,28.02,27.98,27.99,210000.0,23.8578,23.8578,23.8237,23.8322,210000.0
2014-11-12 09:30:00,27.91,27.99,27.87,27.98,527200.0,23.7641,23.8322,23.73,23.8237,527200.0
2014-11-12 09:40:00,27.98,28.02,27.97,28.0,72800.0,23.8237,23.8578,23.8152,23.8407,72800.0
2014-11-12 09:50:00,28.02,28.03,27.97,27.99,231600.0,23.8578,23.8663,23.8152,23.8322,231600.0
2014-11-12 10:00:00,28.0,28.03,27.99,28.02,156400.0,23.8407,23.8663,23.8322,23.8578,156400.0
2014-11-12 10:10:00,28.03,28.03,28.0,28.0,28400.0,23.8663,23.8663,23.8407,23.8407,28400.0
2014-11-12 10:20:00,28.0,28.04,28.0,28.01,39200.0,23.8407,23.8748,23.8407,23.8492,39200.0
2014-11-12 10:30:00,28.01,28.01,27.99,28.0,149600.0,23.8492,23.8492,23.8322,23.8407,149600.0
2014-11-12 10:40:00,28.0,28.01,27.98,27.99,41200.0,23.8407,23.8492,23.8237,23.8322,41200.0
2014-11-12 10:50:00,27.98,28.0,27.97,27.97,102000.0,23.8237,23.8407,23.8152,23.8152,102000.0
2014-11-12 11:00:00,27.98,27.99,27.96,27.99,114400.0,23.8237,23.8322,23.8067,23.8322,114400.0
2014-11-12 11:10:00,27.99,28.02,27.98,28.01,18400.0,23.8322,23.8578,23.8237,23.8492,18400.0
2014-11-12 11:20:00,28.02,28.05,28.02,28.03,18000.0,23.8578,23.8833,23.8578,23.8663,18000.0
2014-11-12 11:30:00,28.03,28.06,28.02,28.05,25200.0,23.8663,23.8918,23.8578,23.8833,25200.0
2014-11-12 11:40:00,28.05,28.07,28.05,28.06,21600.0,23.8833,23.9003,23.8833,23.8918,21600.0
2014-11-12 11:50:00,28.06,28.06,28.05,28.05,18400.0,23.8918,23.8918,23.8833,23.8833,18400.0
2014-11-12 12:00:00,28.05,28.06,28.04,28.06,54400.0,23.8833,23.8918,23.8748,23.8918,54400.0
2014-11-12 12:10:00,28.04,28.04,28.03,28.04,16800.0,23.8748,23.8748,23.8663,23.8748,16800.0
2014-11-12 12:20:00,28.04,28.07,28.04,28.07,52000.0,23.8748,23.9003,23.8748,23.9003,52000.0
2014-11-12 12:30:00,28.07,28.08,28.05,28.07,58400.0,23.9003,23.9088,23.8833,23.9003,58400.0
2014-11-12 12:40:00,28.06,28.09,28.06,28.09,71200.0,23.8918,23.9174,23.8918,23.9174,71200.0
2014-11-12 12:50:00,28.08,28.1,28.08,28.09,58800.0,23.9088,23.9259,23.9088,23.9174,58800.0
2014-11-12 13:00:00,28.09,28.1,28.08,28.09,155600.0,23.9174,23.9259,23.9088,23.9174,155600.0
2014-11-12 13:10:00,28.09,28.11,28.08,28.1,378800.0,23.9174,23.9344,23.9088,23.9259,378800.0
2014-11-12 13:20:00,28.1,28.12,28.1,28.12,505200.0,23.9259,23.9429,23.9259,23.9429,505200.0
2014-11-12 13:30:00,28.12,28.13,28.12,28.13,119200.0,23.9429,23.9514,23.9429,23.9514,119200.0
2014-11-12 13:40:00,28.13,28.15,28.13,28.14,136800.0,23.9514,23.9684,23.9514,23.9599,136800.0
2014-11-12 13:50:00,28.14,28.14,28.13,28.14,142000.0,23.9599,23.9599,23.9514,23.9599,142000.0
2014-11-12 14:00:00,28.14,28.16,28.14,28.16,158800.0,23.9599,23.977,23.9599,23.977,158800.0
2014-11-12 14:10:00,28.15,28.18,28.15,28.17,191600.0,23.9684,23.994,23.9684,23.9855,191600.0
2014-11-12 14:20:00,28.17,28.21,28.17,28.2,154400.0,23.9855,24.0195,23.9855,24.011,154400.0
2014-11-12 14:30:00,28.2,28.2,28.17,28.18,275600.0,24.011,24.011,23.9855,23.994,275600.0
2014-11-12 14:40:00,28.18,28.18,28.14,28.15,124400.0,23.994,23.994,23.9599,23.9684,124400.0
2014-11-12 14:50:00,28.15,28.15,28.11,28.14,148000.0,23.9684,23.9684,23.9344,23.9599,148000.0
2014-11-12 15:00:00,28.14,28.17,28.12,28.17,78800.0,23.9599,23.9855,23.9429,23.9855,78800.0
2014-11-12 15:10:00,28.17,28.17,28.15,28.17,46400.0,23.9855,23.9855,23.9684,23.9855,46400.0
2014-11-12 15:20:00,28.17,28.18,28.16,28.18,73200.0,23.9855,23.994,23.977,23.994,73200.0
2014-11-12 15:30:00,28.18,28.2,28.18,28.2,53600.0,23.994,24.011,23.994,24.011,53600.0
2014-11-12 15:40:00,28.2,28.22,28.2,28.22,689600.0,24.011,24.0281,24.011,24.0281,689600.0
2014-11-12 15:50:00,28.21,28.22,28.18,28.18,541600.0,24.0195,24.0281,23.994,23.994,541600.0
2014-11-13 09:30:00,28.2,28.25,28.19,28.25,58000.0,24.011,24.0536,24.0025,24.0536,58000.0
2014-11-13 09:40:00,28.25,28.26,28.22,28.24,83200.0,24.0536,24.0621,24.0281,24.0451,83200.0
2014-11-13 09:50:00,28.23,28.26,28.21,28.22,40800.0,24.0366,24.0621,24.0195,24.0281,40800.0
2014-11-13 10:00:00,28.22,28.22,28.18,28.2,21600.0,24.0281,24.0281,23.994,24.011,21600.0
2014-11-13 10:10:00,28.21,28.23,28.19,28.22,20800.0,24.0195,24.0366,24.0025,24.0281,20800.0
2014-11-13 10:20:00,28.22,28.23,28.22,28.22,29600.0,24.0281,24.0366,24.0281,24.0281,29600.0
2014-11-13 10:30:00,28.23,28.24,28.22,28.23,201200.0,24.0366,24.0451,24.0281,24.0366,201200.0
2014-11-13 10:40:00,28.23,28.23,28.19,28.2,62400.0,24.0366,24.0366,24.0025,24.011,62400.0
2014-11-13 10:50:00,28.2,28.2,28.16,28.16,42400.0,24.011,24.011,23.977,23.977,42400.0
2014-11-13 11:00:00,28.16,28.16,28.11,28.11,44400.0,23.977,23.977,23.9344,23.9344,44400.0
2014-11-13 11:10:00,28.1,28.11,28.07,28.08,39600.0,23.9259,23.9344,23.9003,23.9088,39600.0
2014-11-13 11:20:00,28.09,28.1,28.07,28.07,47200.0,23.9174,23.9259,23.9003,23.9003,47200.0
2014-11-13 11:30:00,28.05,28.05,27.99,27.99,20000.0,23.8833,23.8833,23.8322,23.8322,20000.0
2014-11-13 11:40:00,27.99,28.01,27.97,28.0,100800.0,23.8322,23.8492,23.8152,23.8407,100800.0
2014-11-13 11:50:00,28.01,28.04,28.0,28.03,43200.0,23.8492,23.8748,23.8407,23.8663,43200.0
2014-11-13 12:00:00,28.04,28.06,28.02,28.06,40000.0,23.8748,23.8918,23.8578,23.8918,40000.0
2014-11-13 12:10:00,28.06,28.08,28.05,28.08,25600.0,23.8918,23.9088,23.8833,23.9088,25600.0
2014-11-13 12:20:00,28.07,28.09,28.06,28.09,24400.0,23.9003,23.9174,23.8918,23.9174,24400.0
2014-11-13 12:30:00,28.09,28.11,28.08,28.08,32000.0,23.9174,23.9344,23.9088,23.9088,32000.0
2014-11-13 12:40:00,28.08,28.08,28.06,28.07,43200.0,23.9088,23.9088,23.8918,23.9003,43200.0
2014-11-13 12:50:00,28.07,28.08,28.06,28.06,34400.0,23.9003,23.9088,23.8918,23.8918,34400.0
2014-11-13 13:00:00,28.07,28.07,28.0,28.01,26800.0,23.9003,23.9003,23.8407,23.8492,26800.0
2014-11-13 13:10:00,28.01,28.03,28.01,28.02,22800.0,23.8492,23.8663,23.8492,23.8578,22800.0
2014-11-13 13:20:00,28.01,28.01,27.95,27.98,23200.0,23.8492,23.8492,23.7982,23.8237,23200.0
2014-11-13 13:30:00,27.98,27.99,27.94,27.97,27200.0,23.8237,23.8322,23.7896,23.8152,27200.0
2014-11-13 13:40:00,27.97,27.98,27.96,27.97,20800.0,23.8152,23.8237,23.8067,23.8152,20800.0
2014-11-13 13:50:00,27.97,27.99,27.96,27.97,27600.0,23.8152,23.8322,23.8067,23.8152,27600.0
2014-11-13 14:00:00,27.97,27.99,27.95,27.96,10400.0,23.8152,23.8322,23.7982,23.8067,10400.0
2014-11-13 14:10:00,27.96,27.96,27.9,27.91,15600.0,23.8067,23.8067,23.7556,23.7641,15600.0
2014-11-13 14:20:00,27.93,27.95,27.91,27.95,22400.0,23.7811,23.7982,23.7641,23.7982,22400.0
2014-11-13 14:30:00,27.96,27.96,27.94,27.94,12800.0,23.8067,23.8067,23.7896,23.7896,12800.0
2014-11-13 14:40:00,27.95,27.99,27.94,27.98,12400.0,23.7982,23.8322,23.7896,23.8237,12400.0
2014-11-13 14:50:00,27.98,27.99,27.95,27.95,26000.0,23.8237,23.8322,23.7982,23.7982,26000.0
2014-11-13 15:00:00,27.95,28.0,27.95,28.0,13600.0,23.7982,23.8407,23.7982,23.8407,13600.0
2014-11-13 15:10:00,27.99,27.99,27.96,27.97,8400.0,23.8322,23.8322,23.8067,23.8152,8400.0
2014-11-13 15:20:00,27.98,27.99,27.93,27.93,21200.0,23.8237,23.8322,23.7811,23.7811,21200.0
2014-11-13 15:30:00,27.93,27.98,27.92,27.97,56800.0,23.7811,23.8237,23.7726,23.8152,56800.0
2014-11-13 15:40:00,27.98,28.02,27.97,27.99,36000.0,23.8237,23.8578,23.8152,23.8322,36000.0
2014-11-13 15:50:00,27.99,27.99,27.95,27.97,80000.0,23.8322,23.8322,23.7982,23.8152,80000.0
2014-11-14 09:30:00,27.95,28.0,27.94,27.94,214400.0,23.7982,23.8407,23.7896,23.7896,214400.0
2014-11-14 09:40:00,27.94,27.96,27.86,27.87,34000.0,23.7896,23.8067,23.7215,23.73,34000.0
2014-11-14 09:50:00,27.88,27.92,27.88,27.9,16400.0,23.7386,23.7726,23.7386,23.7556,16400.0
2014-11-14 10:00:00,27.89,28.01,27.89,28.01,24400.0,23.7471,23.8492,23.7471,23.8492,24400.0
2014-11-14 10:10:00,28.02,28.03,27.97,27.99,11600.0,23.8578,23.8663,23.8152,23.8322,11600.0
2014-11-14 10:20:00,27.98,27.99,27.92,27.94,20000.0,23.8237,23.8322,23.7726,23.7896,20000.0
2014-11-14 10:30:00,27.96,27.96,27.92,27.96,37600.0,23.8067,23.8067,23.7726,23.8067,37600.0
2014-11-14 10:40:00,27.96,28.01,27.95,27.99,56800.0,23.8067,23.8492,23.7982,23.8322,56800.0
2014-11-14 10:50:00,27.99,28.0,27.99,27.99,72400.0,23.8322,23.8407,23.8322,23.8322,72400.0
2014-11-14 11:00:00,27.99,28.02,27.99,28.0,77600.0,23.8322,23.8578,23.8322,23.8407,77600.0
2014-11-14 11:10:00,28.0,28.0,27.96,27.98,67200.0,23.8407,23.8407,23.8067,23.8237,67200.0
2014-11-14 11:20:00,27.98,28.01,27.98,27.98,48400.0,23.8237,23.8492,23.8237,23.8237,48400.0
2014-11-14 11:30:00,27.98,27.98,27.94,27.96,14800.0,23.8237,23.8237,23.7896,23.8067,14800.0
2014-11-14 11:40:00,27.97,27.97,27.94,27.94,11600.0,23.8152,23.8152,23.7896,23.7896,11600.0
2014-11-14 11:50:00,27.95,27.96,27.94,27.95,31200.0,23.7982,23.8067,23.7896,23.7982,31200.0
2014-11-14 12:00:00,27.97,27.98,27.97,27.98,7600.0,23.8152,23.8237,23.8152,23.8237,7600.0
2014-11-14 12:10:00,27.97,27.98,27.96,27.97,9200.0,23.8152,23.8237,23.8067,23.8152,9200.0
2014-11-14 12:20:00,27.97,27.97,27.95,27.97,5200.0,23.8152,23.8152,23.7982,23.8152,5200.0
2014-11-14 12:30:00,27.97,27.98,27.96,27.98,8400.0,23.8152,23.8237,23.8067,23.8237,8400.0
2014-11-14 12:40:00,27.98,27.98,27.97,27.98,5600.0,23.8237,23.8237,23.8152,23.8237,5600.0
2014-11-14 12:50:00,27.98,27.98,27.96,27.96,37200.0,23.8237,23.8237,23.8067,23.8067,37200.0
2014-11-14 13:00:00,27.95,27.96,27.94,27.96,8400.0,23.7982,23.8067,23.7896,23.8067,8400.0
2014-11-14 13:10:00,27.96,27.96,27.95,27.95,10000.0,23.8067,23.8067,23.7982,23.7982,10000.0
2014-11-14 13:20:00,27.95,27.95,27.93,27.93,7600.0,23.7982,23.7982,23.7811,23.7811,7600.0
2014-11-14 13:30:00,27.94,27.94,27.92,27.94,16800.0,23.7896,23.7896,23.7726,23.7896,16800.0
2014-11-14 13:40:00,27.94,27.95,27.93,27.95,54400.0,23.7896,23.7982,23.7811,23.7982,54400.0
2014-11-14 13:50:00,27.94,27.95,27.92,27.92,22400.0,23.7896,23.7982,23.7726,23.7726,22400.0
2014-11-14 14:00:00,27.92,27.93,27.91,27.92,20400.0,23.7726,23.7811,23.7641,23.7726,20400.0
2014-11-14 14:10:00,27.93,27.93,27.92,27.93,12400.0,23.7811,23.7811,23.7726,23.7811,12400.0
2014-11-14 14:20:00,27.93,27.95,27.92,27.94,14400.0,23.7811,23.7982,23.7726,23.7896,14400.0
2014-11-14 14:30:00,27.93,27.96,27.93,27.95,24400.0,23.7811,23.8067,23.7811,23.7982,24400.0
2014-11-14 14:40:00,27.95,27.95,27.94,27.95,15200.0,23.7982,23.7982,23.7896,23.7982,15200.0
2014-11-14 14:50:00,27.94,27.95,27.93,27.94,14800.0,23.7896,23.7982,23.7811,23.7896,14800.0
2014-11-14 15:00:00,27.94,27.95,27.92,27.92,19600.0,23.7896,23.7982,23.7726,23.7726,19600.0
2014-11-14 15:10:00,27.92,27.93,27.91,27.91,12000.0,23.7726,23.7811,23.7641,23.7641,12000.0
2014-11-14 15:20:00,27.91,27.93,27.91,27.93,30000.0,23.7641,23.7811,23.7641,23.7811,30000.0
2014-11-14 15:30:00,27.93,27.96,27.93,27.95,40400.0,23.7811,23.8067,23.7811,23.7982,40400.0
2014-11-14 15:40:00,27.96,27.96,27.93,27.93,31200.0,23.8067,23.8067,23.7811,23.7811,31200.0
2014-11-14 15:50:00,27.93,27.93,27.9,27.92,177200.0,23.7811,23.7811,23.7556,23.7726,177200.0
2014-11-17 09:30:00,27.89,27.95,27.88,27.93,66000.0,23.7471,23.7982,23.7386,23.7811,66000.0
2014-11-17 09:40:00,27.93,27.95,27.91,27.92,28400.0,23.7811,23.7982,23.7641,23.7726,28400.0
2014-11-17 09:50:00,27.93,27.93,27.87,27.89,34400.0,23.7811,23.7811,23.73,23.7471,34400.0
2014-11-17 10:00:00,27.9,27.91,27.81,27.82,67600.0,23.7556,23.7641,23.679,23.6875,67600.0
2014-11-17 10:10:00,27.81,27.83,27.78,27.8,26400.0,23.679,23.696,23.6534,23.6704,26400.0
2014-11-17 10:20:00,27.83,27.85,27.8,27.84,32400.0,23.696,23.713,23.6704,23.7045,32400.0
2014-11-17 10:30:00,27.84,27.84,27.81,27.81,34400.0,23.7045,23.7045,23.679,23.679,34400.0
2014-11-17 10:40:00,27.81,27.81,27.74,27.74,36800.0,23.679,23.679,23.6194,23.6194,36800.0
2014-11-17 10:50:00,27.73,27.76,27.71,27.76,171200.0,23.6108,23.6364,23.5938,23.6364,171200.0
2014-11-17 11:00:00,27.77,27.77,27.74,27.74,158800.0,23.6449,23.6449,23.6194,23.6194,158800.0
2014-11-17 11:10:00,27.74,27.76,27.71,27.76,22800.0,23.6194,23.6364,23.5938,23.6364,22800.0
2014-11-17 11:20:00,27.76,27.77,27.67,27.68,46400.0,23.6364,23.6449,23.5598,23.5683,46400.0
2014-11-17 11:30:00,27.68,27.7,27.67,27.68,42000.0,23.5683,23.5853,23.5598,23.5683,42000.0
2014-11-17 11:40:00,27.69,27.73,27.69,27.72,26000.0,23.5768,23.6108,23.5768,23.6023,26000.0
2014-11-17 11:50:00,27.72,27.75,27.7,27.74,32000.0,23.6023,23.6279,23.5853,23.6194,32000.0
2014-11-17 12:00:00,27.73,27.74,27.71,27.71,10800.0,23.6108,23.6194,23.5938,23.5938,10800.0
2014-11-17 12:10:00,27.72,27.75,27.72,27.74,13200.0,23.6023,23.6279,23.6023,23.6194,13200.0
2014-11-17 12:20:00,27.73,27.76,27.73,27.75,18000.0,23.6108,23.6364,23.6108,23.6279,18000.0
2014-11-17 12:30:00,27.76,27.76,27.75,27.75,13600.0,23.6364,23.6364,23.6279,23.6279,13600.0
2014-11-17 12:40:00,27.76,27.79,27.75,27.78,41600.0,23.6364,23.6619,23.6279,23.6534,41600.0
2014-11-17 12:50:00,27.77,27.79,27.75,27.75,16400.0,23.6449,23.6619,23.6279,23.6279,16400.0
2014-11-17 13:00:00,27.75,27.76,27.73,27.75,18400.0,23.6279,23.6364,23.6108,23.6279,18400.0
2014-11-17 13:10:00,27.75,27.79,27.75,27.78,57600.0,23.6279,23.6619,23.6279,23.6534,57600.0
2014-11-17 13:20:00,27.78,27.81,27.78,27.78,24400.0,23.6534,23.679,23.6534,23.6534,24400.0
2014-11-17 13:30:00,27.79,27.8,27.75,27.76,24000.0,23.6619,23.6704,23.6279,23.6364,24000.0
2014-11-17 13:40:00,27.76,27.78,27.71,27.71,91600.0,23.6364,23.6534,23.5938,23.5938,91600.0
2014-11-17 13:50:00,27.7,27.74,27.7,27.74,18000.0,23.5853,23.6194,23.5853,23.6194,18000.0
2014-11-17 14:00:00,27.74,27.76,27.73,27.73,18400.0,23.6194,23.6364,23.6108,23.6108,18400.0
2014-11-17 14:10:00,27.73,27.75,27.73,27.75,75600.0,23.6108,23.6279,23.6108,23.6279,75600.0
2014-11-17 14:20:00,27.75,27.75,27.72,27.73,31200.0,23.6279,23.6279,23.6023,23.6108,31200.0
2014-11-17 14:30:00,27.73,27.75,27.71,27.74,39200.0,23.6108,23.6279,23.5938,23.6194,39200.0
2014-11-17 14:40:00,27.75,27.75,27.74,27.74,54400.0,23.6279,23.6279,23.6194,23.6194,54400.0
2014-11-17 14:50:00,27.73,27.74,27.72,27.73,53600.0,23.6108,23.6194,23.6023,23.6108,53600.0
2014-11-17 15:00:00,27.73,27.73,27.71,27.71,16800.0,23.6108,23.6108,23.5938,23.5938,16800.0
2014-11-17 15:10:00,27.72,27.72,27.68,27.69,28800.0,23.6023,23.6023,23.5683,23.5768,28800.0
2014-11-17 15:20:00,27.69,27.71,27.68,27.69,30800.0,23.5768,23.5938,23.5683,23.5768,30800.0
2014-11-17 15:30:00,27.69,27.71,27.68,27.7,39200.0,23.5768,23.5938,23.5683,23.5853,39200.0
2014-11-17 15:40:00,27.71,27.71,27.67,27.68,48400.0,23.5938,23.5938,23.5598,23.5683,48400.0
2014-11-17 15:50:00,27.68,27.7,27.65,27.65,108000.0,23.5683,23.5853,23.5427,23.5427,108000.0
2014-11-18 09:30:00,27.73,27.91,27.73,27.88,31200.0,23.6108,23.7641,23.6108,23.7386,31200.0
2014-11-18 09:40:00,27.89,27.9,27.85,27.88,24400.0,23.7471,23.7556,23.713,23.7386,24400.0
2014-11-18 09:50:00,27.9,27.92,27.88,27.9,22800.0,23.7556,23.7726,23.7386,23.7556,22800.0
2014-11-18 10:00:00,27.9,27.92,27.87,27.89,48800.0,23.7556,23.7726,23.73,23.7471,48800.0
2014-11-18 10:10:00,27.89,27.93,27.88,27.89,23200.0,23.7471,23.7811,23.7386,23.7471,23200.0
2014-11-18 10:20:00,27.89,27.89,27.82,27.82,30000.0,23.7471,23.7471,23.6875,23.6875,30000.0
2014-11-18 10:30:00,27.83,27.83,27.76,27.78,19600.0,23.696,23.696,23.6364,23.6534,19600.0
2014-11-18 10:40:00,27.78,27.8,27.78,27.8,27600.0,23.6534,23.6704,23.6534,23.6704,27600.0
2014-11-18 10:50:00,27.8,27.81,27.78,27.79,26400.0,23.6704,23.679,23.6534,23.6619,26400.0
2014-11-18 11:00:00,27.8,27.81,27.77,27.78,30800.0,23.6704,23.679,23.6449,23.6534,30800.0
2014-11-18 11:10:00,27.78,27.79,27.77,27.78,35600.0,23.6534,23.6619,23.6449,23.6534,35600.0
2014-11-18 11:20:00,27.79,27.79,27.75,27.76,38000.0,23.6619,23.6619,23.6279,23.6364,38000.0
2014-11-18 11:30:00,27.77,27.79,27.76,27.79,47200.0,23.6449,23.6619,23.6364,23.6619,47200.0
2014-11-18 11:40:00,27.79,27.79,27.77,27.79,49200.0,23.6619,23.6619,23.6449,23.6619,49200.0
2014-11-18 11:50:00,27.8,27.81,27.79,27.8,28000.0,23.6704,23.679,23.6619,23.6704,28000.0
2014-11-18 12:00:00,27.8,27.82,27.79,27.82,54400.0,23.6704,23.6875,23.6619,23.6875,54400.0
2014-11-18 12:10:00,27.82,27.84,27.82,27.84,37600.0,23.6875,23.7045,23.6875,23.7045,37600.0
2014-11-18 12:20:00,27.84,27.84,27.82,27.83,11600.0,23.7045,23.7045,23.6875,23.696,11600.0
2014-11-18 12:30:00,27.83,27.84,27.83,27.83,22400.0,23.696,23.7045,23.696,23.696,22400.0
2014-11-18 12:40:00,27.84,27.86,27.84,27.85,14000.0,23.7045,23.7215,23.7045,23.713,14000.0
2014-11-18 12:50:00,27.85,27.88,27.85,27.87,14000.0,23.713,23.7386,23.713,23.73,14000.0
2014-11-18 13:00:00,27.87,27.88,27.86,27.87,37200.0,23.73,23.7386,23.7215,23.73,37200.0
2014-11-18 13:10:00,27.87,27.87,27.85,27.85,10400.0,23.73,23.73,23.713,23.713,10400.0
2014-11-18 13:20:00,27.84,27.86,27.84,27.85,15600.0,23.7045,23.7215,23.7045,23.713,15600.0
2014-11-18 13:30:00,27.85,27.85,27.83,27.83,14400.0,23.713,23.713,23.696,23.696,14400.0
2014-11-18 13:40:00,27.82,27.82,27.81,27.82,13200.0,23.6875,23.6875,23.679,23.6875,13200.0
2014-11-18 13:50:00,27.82,27.83,27.82,27.82,16400.0,23.6875,23.696,23.6875,23.6875,16400.0
2014-11-18 14:00:00,27.82,27.85,27.82,27.85,19600.0,23.6875,23.713,23.6875,23.713,19600.0
2014-11-18 14:10:00,27.85,27.85,27.84,27.85,39600.0,23.713,23.713,23.7045,23.713,39600.0
2014-11-18 14:20:00,27.85,27.85,27.82,27.82,30800.0,23.713,23.713,23.6875,23.6875,30800.0
2014-11-18 14:30:00,27.82,27.84,27.81,27.83,30800.0,23.6875,23.7045,23.679,23.696,30800.0
2014-11-18 14:40:00,27.83,27.83,27.82,27.82,21600.0,23.696,23.696,23.6875,23.6875,21600.0
2014-11-18 14:50:00,27.82,27.82,27.8,27.81,27200.0,23.6875,23.6875,23.6704,23.679,27200.0
2014-11-18 15:00:00,27.81,27.84,27.8,27.83,34800.0,23.679,23.7045,23.6704,23.696,34800.0
2014-11-18 15:10:00,27.83,27.84,27.81,27.81,22800.0,23.696,23.7045,23.679,23.679,22800.0
2014-11-18 15:20:00,27.82,27.82,27.79,27.8,24800.0,23.6875,23.6875,23.6619,23.6704,24800.0
2014-11-18 15:30:00,27.8,27.81,27.79,27.81,62800.0,23.6704,23.679,23.6619,23.679,62800.0
2014-11-18 15:40:00,27.81,27.83,27.81,27.81,61200.0,23.679,23.696,23.679,23.679,61200.0
2014-11-18 15:50:00,27.81,27.81,27.77,27.78,80800.0,23.679,23.679,23.6449,23.6534,80800.0
2014-11-19 09:30:00,27.74,27.74,27.47,27.56,438000.0,23.6194,23.6194,23.3895,23.4661,438000.0
2014-11-19 09:40:00,27.55,27.62,27.52,27.6,59600.0,23.4576,23.5172,23.432,23.5001,59600.0
2014-11-19 09:50:00,27.58,27.61,27.54,27.55,222800.0,23.4831,23.5087,23.4491,23.4576,222800.0
2014-11-19 10:00:00,27.55,27.58,27.53,27.57,71600.0,23.4576,23.4831,23.4405,23.4746,71600.0
2014-11-19 10:10:00,27.58,27.58,27.55,27.58,80000.0,23.4831,23.4831,23.4576,23.4831,80000.0
2014-11-19 10:20:00,27.58,27.58,27.53,27.55,16400.0,23.4831,23.4831,23.4405,23.4576,16400.0
2014-11-19 10:30:00,27.55,27.57,27.45,27.45,43600.0,23.4576,23.4746,23.3724,23.3724,43600.0
2014-11-19 10:40:00,27.45,27.46,27.42,27.42,48000.0,23.3724,23.3809,23.3469,23.3469,48000.0
2014-11-19 10:50:00,27.42,27.44,27.38,27.38,41600.0,23.3469,23.3639,23.3128,23.3128,41600.0
2014-11-19 11:00:00,27.37,27.38,27.33,27.36,75200.0,23.3043,23.3128,23.2703,23.2958,75200.0
2014-11-19 11:10:00,27.4,27.41,27.38,27.4,16400.0,23.3299,23.3384,23.3128,23.3299,16400.0
2014-11-19 11:20:00,27.4,27.42,27.39,27.41,40400.0,23.3299,23.3469,23.3213,23.3384,40400.0
2014-11-19 11:30:00,27.41,27.43,27.4,27.41,20800.0,23.3384,23.3554,23.3299,23.3384,20800.0
2014-11-19 11:40:00,27.42,27.49,27.41,27.48,24400.0,23.3469,23.4065,23.3384,23.398,24400.0
2014-11-19 11:50:00,27.48,27.49,27.47,27.49,31200.0,23.398,23.4065,23.3895,23.4065,31200.0
2014-11-19 12:00:00,27.5,27.53,27.5,27.53,11600.0,23.415,23.4405,23.415,23.4405,11600.0
2014-11-19 12:10:00,27.54,27.59,27.53,27.59,14800.0,23.4491,23.4916,23.4405,23.4916,14800.0
2014-11-19 12:20:00,27.59,27.59,27.56,27.56,22400.0,23.4916,23.4916,23.4661,23.4661,22400.0
2014-11-19 12:30:00,27.57,27.59,27.55,27.55,44800.0,23.4746,23.4916,23.4576,23.4576,44800.0
2014-11-19 12:40:00,27.56,27.58,27.55,27.57,22400.0,23.4661,23.4831,23.4576,23.4746,22400.0
2014-11-19 12:50:00,27.57,27.62,27.57,27.62,29200.0,23.4746,23.5172,23.4746,23.5172,29200.0
2014-11-19 13:00:00,27.62,27.64,27.61,27.61,40000.0,23.5172,23.5342,23.5087,23.5087,40000.0
2014-11-19 13:10:00,27.62,27.64,27.62,27.63,23600.0,23.5172,23.5342,23.5172,23.5257,23600.0
2014-11-19 13:20:00,27.64,27.66,27.63,27.63,24400.0,23.5342,23.5512,23.5257,23.5257,24400.0
2014-11-19 13:30:00,27.63,27.63,27.6,27.61,20000.0,23.5257,23.5257,23.5001,23.5087,20000.0
2014-11-19 13:40:00,27.61,27.63,27.61,27.61,21600.0,23.5087,23.5257,23.5087,23.5087,21600.0
2014-11-19 13:50:00,27.58,27.61,27.58,27.6,18000.0,23.4831,23.5087,23.4831,23.5001,18000.0
2014-11-19 14:00:00,27.61,27.66,27.6,27.62,16400.0,23.5087,23.5512,23.5001,23.5172,16400.0
2014-11-19 14:10:00,27.62,27.65,27.62,27.64,27200.0,23.5172,23.5427,23.5172,23.5342,27200.0
2014-11-19 14:20:00,27.64,27.65,27.56,27.57,26400.0,23.5342,23.5427,23.4661,23.4746,26400.0
2014-11-19 14:30:00,27.57,27.59,27.5,27.54,106000.0,23.4746,23.4916,23.415,23.4491,106000.0
2014-11-19 14:40:00,27.54,27.54,27.5,27.5,35600.0,23.4491,23.4491,23.415,23.415,35600.0
2014-11-19 14:50:00,27.5,27.54,27.5,27.54,23200.0,23.415,23.4491,23.415,23.4491,23200.0
2014-11-19 15:00:00,27.54,27.54,27.51,27.52,27200.0,23.4491,23.4491,23.4235,23.432,27200.0
2014-11-19 15:10:00,27.52,27.57,27.52,27.57,35600.0,23.432,23.4746,23.432,23.4746,35600.0
2014-11-19 15:20:00,27.57,27.58,27.55,27.55,60800.0,23.4746,23.4831,23.4576,23.4576,60800.0
2014-11-19 15:30:00,27.56,27.58,27.55,27.55,56800.0,23.4661,23.4831,23.4576,23.4576,56800.0
2014-11-19 15:40:00,27.54,27.55,27.47,27.54,136400.0,23.4491,23.4576,23.3895,23.4491,136400.0
2014-11-19 15:50:00,27.54,27.54,27.49,27.5,184400.0,23.4491,23.4491,23.4065,23.415,184400.0
2014-11-20 09:30:00,27.39,27.47,27.39,27.46,31600.0,23.3213,23.3895,23.3213,23.3809,31600.0
2014-11-20 09:40:00,27.44,27.5,27.43,27.5,32400.0,23.3639,23.415,23.3554,23.415,32400.0
2014-11-20 09:50:00,27.5,27.55,27.49,27.55,20800.0,23.415,23.4576,23.4065,23.4576,20800.0
2014-11-20 10:00:00,27.53,27.62,27.53,27.61,19600.0,23.4405,23.5172,23.4405,23.5087,19600.0
2014-11-20 10:10:00,27.6,27.61,27.56,27.57,44800.0,23.5001,23.5087,23.4661,23.4746,44800.0
2014-11-20 10:20:00,27.57,27.61,27.57,27.6,52400.0,23.4746,23.5087,23.4746,23.5001,52400.0
2014-11-20 10:30:00,27.6,27.64,27.6,27.63,23600.0,23.5001,23.5342,23.5001,23.5257,23600.0
2014-11-20 10:40:00,27.63,27.68,27.63,27.66,56000.0,23.5257,23.5683,23.5257,23.5512,56000.0
2014-11-20 10:50:00,27.66,27.66,27.64,27.65,22400.0,23.5512,23.5512,23.5342,23.5427,22400.0
2014-11-20 11:00:00,27.66,27.68,27.65,27.67,16800.0,23.5512,23.5683,23.5427,23.5598,16800.0
2014-11-20 11:10:00,27.68,27.71,27.68,27.68,21600.0,23.5683,23.5938,23.5683,23.5683,21600.0
2014-11-20 11:20:00,27.69,27.71,27.67,27.71,49600.0,23.5768,23.5938,23.5598,23.5938,49600.0
2014-11-20 11:30:00,27.7,27.71,27.68,27.69,64400.0,23.5853,23.5938,23.5683,23.5768,64400.0
2014-11-20 11:40:00,27.69,27.7,27.68,27.7,36800.0,23.5768,23.5853,23.5683,23.5853,36800.0
2014-11-20 11:50:00,27.69,27.69,27.67,27.68,33200.0,23.5768,23.5768,23.5598,23.5683,33200.0
2014-11-20 12:00:00,27.68,27.68,27.67,27.68,27200.0,23.5683,23.5683,23.5598,23.5683,27200.0
2014-11-20 12:10:00,27.68,27.69,27.68,27.69,11200.0,23.5683,23.5768,23.5683,23.5768,11200.0
2014-11-20 12:20:00,27.69,27.7,27.68,27.7,25200.0,23.5768,23.5853,23.5683,23.5853,25200.0
2014-11-20 12:30:00,27.7,27.74,27.7,27.72,10400.0,23.5853,23.6194,23.5853,23.6023,10400.0
2014-11-20 12:40:00,27.71,27.73,27.69,27.71,39600.0,23.5938,23.6108,23.5768,23.5938,39600.0
2014-11-20 12:50:00,27.72,27.72,27.7,27.71,9200.0,23.6023,23.6023,23.5853,23.5938,9200.0
2014-11-20 13:00:00,27.71,27.74,27.71,27.72,15200.0,23.5938,23.6194,23.5938,23.6023,15200.0
2014-11-20 13:10:00,27.72,27.73,27.69,27.7,22400.0,23.6023,23.6108,23.5768,23.5853,22400.0
2014-11-20 13:20:00,27.71,27.72,27.71,27.72,25200.0,23.5938,23.6023,23.5938,23.6023,25200.0
2014-11-20 13:30:00,27.72,27.73,27.72,27.72,14400.0,23.6023,23.6108,23.6023,23.6023,14400.0
2014-11-20 13:40:00,27.72,27.74,27.72,27.74,22400.0,23.6023,23.6194,23.6023,23.6194,22400.0
2014-11-20 13:50:00,27.73,27.75,27.73,27.75,15200.0,23.6108,23.6279,23.6108,23.6279,15200.0
2014-11-20 14:00:00,27.76,27.78,27.76,27.77,9200.0,23.6364,23.6534,23.6364,23.6449,9200.0
2014-11-20 14:10:00,27.77,27.78,27.77,27.78,22400.0,23.6449,23.6534,23.6449,23.6534,22400.0
2014-11-20 14:20:00,27.77,27.79,27.77,27.78,20800.0,23.6449,23.6619,23.6449,23.6534,20800.0
2014-11-20 14:30:00,27.78,27.78,27.74,27.75,11600.0,23.6534,23.6534,23.6194,23.6279,11600.0
2014-11-20 14:40:00,27.75,27.77,27.75,27.77,51200.0,23.6279,23.6449,23.6279,23.6449,51200.0
2014-11-20 14:50:00,27.77,27.77,27.74,27.74,13200.0,23.6449,23.6449,23.6194,23.6194,13200.0
2014-11-20 15:00:00,27.72,27.74,27.71,27.74,34800.0,23.6023,23.6194,23.5938,23.6194,34800.0
2014-11-20 15:10:00,27.74,27.74,27.73,27.74,22000.0,23.6194,23.6194,23.6108,23.6194,22000.0
2014-11-20 15:20:00,27.74,27.76,27.74,27.76,28400.0,23.6194,23.6364,23.6194,23.6364,28400.0
2014-11-20 15:30:00,27.76,27.79,27.76,27.79,67600.0,23.6364,23.6619,23.6364,23.6619,67600.0
2014-11-20 15:40:00,27.79,27.82,27.79,27.82,117200.0,23.6619,23.6875,23.6619,23.6875,117200.0
2014-11-20 15:50:00,27.82,27.83,27.8,27.83,342800.0,23.6875,23.696,23.6704,23.696,342800.0
2014-11-21 09:30:00,28.2,28.22,28.08,28.08,60400.0,24.011,24.0281,23.9088,23.9088,60400.0
2014-11-21 09:40:00,28.1,28.1,28.06,28.09,37600.0,23.9259,23.9259,23.8918,23.9174,37600.0
2014-11-21 09:50:00,28.1,28.12,28.08,28.1,27200.0,23.9259,23.9429,23.9088,23.9259,27200.0
2014-11-21 10:00:00,28.11,28.12,28.08,28.08,44400.0,23.9344,23.9429,23.9088,23.9088,44400.0
2014-11-21 10:10:00,28.09,28.12,28.08,28.09,43600.0,23.9174,23.9429,23.9088,23.9174,43600.0
2014-11-21 10:20:00,28.08,28.1,28.07,28.09,34800.0,23.9088,23.9259,23.9003,23.9174,34800.0
2014-11-21 10:30:00,28.1,28.1,28.05,28.06,39200.0,23.9259,23.9259,23.8833,23.8918,39200.0
2014-11-21 10:40:00,28.06,28.07,28.03,28.03,39200.0,23.8918,23.9003,23.8663,23.8663,39200.0
2014-11-21 10:50:00,28.02,28.03,27.98,27.99,42400.0,23.8578,23.8663,23.8237,23.8322,42400.0
2014-11-21 11:00:00,27.98,27.98,27.94,27.97,19200.0,23.8237,23.8237,23.7896,23.8152,19200.0
2014-11-21 11:10:00,27.98,28.01,27.97,28.0,29200.0,23.8237,23.8492,23.8152,23.8407,29200.0
2014-11-21 11:20:00,27.99,28.01,27.99,28.0,169600.0,23.8322,23.8492,23.8322,23.8407,169600.0
2014-11-21 11:30:00,28.0,28.02,27.98,27.98,94800.0,23.8407,23.8578,23.8237,23.8237,94800.0
2014-11-21 11:40:00,27.98,28.0,27.97,27.97,37600.0,23.8237,23.8407,23.8152,23.8152,37600.0
2014-11-21 11:50:00,27.98,27.99,27.96,27.99,128000.0,23.8237,23.8322,23.8067,23.8322,128000.0
2014-11-21 12:00:00,27.99,28.0,27.98,27.99,83600.0,23.8322,23.8407,23.8237,23.8322,83600.0
2014-11-21 12:10:00,27.99,27.99,27.95,27.96,28400.0,23.8322,23.8322,23.7982,23.8067,28400.0
2014-11-21 12:20:00,27.95,28.0,27.95,27.98,42800.0,23.7982,23.8407,23.7982,23.8237,42800.0
2014-11-21 12:30:00,27.98,28.01,27.98,28.01,20400.0,23.8237,23.8492,23.8237,23.8492,20400.0
2014-11-21 12:40:00,28.0,28.02,28.0,28.0,28000.0,23.8407,23.8578,23.8407,23.8407,28000.0
2014-11-21 12:50:00,28.0,28.01,27.97,27.98,18000.0,23.8407,23.8492,23.8152,23.8237,18000.0
2014-11-21 13:00:00,27.99,27.99,27.94,27.94,22800.0,23.8322,23.8322,23.7896,23.7896,22800.0
2014-11-21 13:10:00,27.97,27.97,27.93,27.93,28800.0,23.8152,23.8152,23.7811,23.7811,28800.0
2014-11-21 13:20:00,27.92,27.93,27.88,27.88,32000.0,23.7726,23.7811,23.7386,23.7386,32000.0
2014-11-21 13:30:00,27.88,27.91,27.86,27.89,35600.0,23.7386,23.7641,23.7215,23.7471,35600.0
2014-11-21 13:40:00,27.89,27.91,27.89,27.9,42400.0,23.7471,23.7641,23.7471,23.7556,42400.0
2014-11-21 13:50:00,27.9,27.91,27.86,27.86,224800.0,23.7556,23.7641,23.7215,23.7215,224800.0
2014-11-21 14:00:00,27.86,27.89,27.85,27.86,256000.0,23.7215,23.7471,23.713,23.7215,256000.0
2014-11-21 14:10:00,27.86,27.87,27.83,27.83,205200.0,23.7215,23.73,23.696,23.696,205200.0
2014-11-21 14:20:00,27.81,27.81,27.76,27.76,22400.0,23.679,23.679,23.6364,23.6364,22400.0
2014-11-21 14:30:00,27.75,27.76,27.73,27.76,122400.0,23.6279,23.6364,23.6108,23.6364,122400.0
2014-11-21 14:40:00,27.76,27.81,27.76,27.81,151600.0,23.6364,23.679,23.6364,23.679,151600.0
2014-11-21 14:50:00,27.82,27.85,27.8,27.85,492800.0,23.6875,23.713,23.6704,23.713,492800.0
2014-11-21 15:00:00,27.84,27.86,27.83,27.84,121600.0,23.7045,23.7215,23.696,23.7045,121600.0
2014-11-21 15:10:00,27.84,27.86,27.83,27.85,124000.0,23.7045,23.7215,23.696,23.713,124000.0
2014-11-21 15:20:00,27.85,27.88,27.84,27.87,119200.0,23.713,23.7386,23.7045,23.73,119200.0
2014-11-21 15:30:00,27.88,27.92,27.87,27.9,319600.0,23.7386,23.7726,23.73,23.7556,319600.0
2014-11-21 15:40:00,27.9,27.9,27.86,27.86,124800.0,23.7556,23.7556,23.7215,23.7215,124800.0
2014-11-21 15:50:00,27.87,27.88,27.8,27.83,165600.0,23.73,23.7386,23.6704,23.696,165600.0
2014-11-24 09:30:00,27.83,28.0,27.83,28.0,192400.0,23.696,23.8407,23.696,23.8407,192400.0
2014-11-24 09:40:00,28.01,28.01,27.96,27.97,24000.0,23.8492,23.8492,23.8067,23.8152,24000.0
2014-11-24 09:50:00,27.99,28.02,27.97,28.0,38000.0,23.8322,23.8578,23.8152,23.8407,38000.0
2014-11-24 10:00:00,28.0,28.06,28.0,28.05,53600.0,23.8407,23.8918,23.8407,23.8833,53600.0
2014-11-24 10:10:00,28.04,28.05,28.02,28.03,24000.0,23.8748,23.8833,23.8578,23.8663,24000.0
2014-11-24 10:20:00,28.03,28.07,28.02,28.07,87600.0,23.8663,23.9003,23.8578,23.9003,87600.0
2014-11-24 10:30:00,28.07,28.07,28.02,28.03,52400.0,23.9003,23.9003,23.8578,23.8663,52400.0
2014-11-24 10:40:00,28.04,28.06,28.03,28.03,15200.0,23.8748,23.8918,23.8663,23.8663,15200.0
2014-11-24 10:50:00,28.03,28.04,28.02,28.04,14800.0,23.8663,23.8748,23.8578,23.8748,14800.0
2014-11-24 11:00:00,28.04,28.05,28.02,28.02,34400.0,23.8748,23.8833,23.8578,23.8578,34400.0
2014-11-24 11:10:00,28.03,28.04,28.0,28.0,26400.0,23.8663,23.8748,23.8407,23.8407,26400.0
2014-11-24 11:20:00,28.0,28.02,27.99,28.0,90800.0,23.8407,23.8578,23.8322,23.8407,90800.0
2014-11-24 11:30:00,28.01,28.02,28.0,28.02,18000.0,23.8492,23.8578,23.8407,23.8578,18000.0
2014-11-24 11:40:00,28.01,28.03,28.0,28.02,14400.0,23.8492,23.8663,23.8407,23.8578,14400.0
2014-11-24 11:50:00,28.01,28.02,28.01,28.02,6800.0,23.8492,23.8578,23.8492,23.8578,6800.0
2014-11-24 12:00:00,28.02,28.03,28.02,28.03,8800.0,23.8578,23.8663,23.8578,23.8663,8800.0
2014-11-24 12:10:00,28.04,28.05,28.03,28.04,12800.0,23.8748,23.8833,23.8663,23.8748,12800.0
2014-11-24 12:20:00,28.04,28.04,28.03,28.03,21200.0,23.8748,23.8748,23.8663,23.8663,21200.0
2014-11-24 12:30:00,28.03,28.03,28.02,28.02,16000.0,23.8663,23.8663,23.8578,23.8578,16000.0
2014-11-24 12:40:00,28.02,28.03,28.01,28.02,18800.0,23.8578,23.8663,23.8492,23.8578,18800.0
2014-11-24 12:50:00,28.01,28.01,27.99,28.0,25600.0,23.8492,23.8492,23.8322,23.8407,25600.0
2014-11-24 13:00:00,28.0,28.0,27.99,27.99,26800.0,23.8407,23.8407,23.8322,23.8322,26800.0
2014-11-24 13:10:00,28.0,28.02,28.0,28.01,27600.0,23.8407,23.8578,23.8407,23.8492,27600.0
2014-11-24 13:20:00,28.02,28.02,28.01,28.02,12800.0,23.8578,23.8578,23.8492,23.8578,12800.0
2014-11-24 13:30:00,28.02,28.03,28.02,28.03,79200.0,23.8578,23.8663,23.8578,23.8663,79200.0
2014-11-24 13:40:00,28.03,28.03,28.01,28.01,17200.0,23.8663,23.8663,23.8492,23.8492,17200.0
2014-11-24 13:50:00,28.02,28.03,28.02,28.02,69200.0,23.8578,23.8663,23.8578,23.8578,69200.0
2014-11-24 14:00:00,28.02,28.06,28.02,28.06,42000.0,23.8578,23.8918,23.8578,23.8918,42000.0
2014-11-24 14:10:00,28.06,28.08,28.05,28.07,45200.0,23.8918,23.9088,23.8833,23.9003,45200.0
2014-11-24 14:20:00,28.07,28.07,28.05,28.07,180800.0,23.9003,23.9003,23.8833,23.9003,180800.0
2014-11-24 14:30:00,28.07,28.07,28.06,28.06,73600.0,23.9003,23.9003,23.8918,23.8918,73600.0
2014-11-24 14:40:00,28.07,28.11,28.07,28.1,146800.0,23.9003,23.9344,23.9003,23.9259,146800.0
2014-11-24 14:50:00,28.1,28.1,28.09,28.09,122400.0,23.9259,23.9259,23.9174,23.9174,122400.0
2014-11-24 15:00:00,28.09,28.11,28.09,28.1,56400.0,23.9174,23.9344,23.9174,23.9259,56400.0
2014-11-24 15:10:00,28.1,28.11,28.09,28.09,86000.0,23.9259,23.9344,23.9174,23.9174,86000.0
2014-11-24 15:20:00,28.08,28.11,28.08,28.11,62800.0,23.9088,23.9344,23.9088,23.9344,62800.0
2014-11-24 15:30:00,28.11,28.14,28.11,28.13,50000.0,23.9344,23.9599,23.9344,23.9514,50000.0
2014-11-24 15:40:00,28.14,28.15,28.13,28.15,91200.0,23.9599,23.9684,23.9514,23.9684,91200.0
2014-11-24 15:50:00,28.15,28.16,28.14,28.15,64000.0,23.9684,23.977,23.9599,23.9684,64000.0
2014-11-25 09:30:00,28.2,28.33,28.18,28.28,160000.0,24.011,24.1217,23.994,24.0791,160000.0
2014-11-25 09:40:00,28.27,28.28,28.24,28.25,16000.0,24.0706,24.0791,24.0451,24.0536,16000.0
2014-11-25 09:50:00,28.23,28.24,28.2,28.22,26400.0,24.0366,24.0451,24.011,24.0281,26400.0
2014-11-25 10:00:00,28.21,28.21,28.12,28.12,50400.0,24.0195,24.0195,23.9429,23.9429,50400.0
2014-11-25 10:10:00,28.15,28.18,28.12,28.12,40800.0,23.9684,23.994,23.9429,23.9429,40800.0
2014-11-25 10:20:00,28.11,28.21,28.11,28.21,24800.0,23.9344,24.0195,23.9344,24.0195,24800.0
2014-11-25 10:30:00,28.21,28.21,28.16,28.16,32800.0,24.0195,24.0195,23.977,23.977,32800.0
2014-11-25 10:40:00,28.16,28.19,28.14,28.14,92800.0,23.977,24.0025,23.9599,23.9599,92800.0
2014-11-25 10:50:00,28.14,28.15,28.09,28.1,180400.0,23.9599,23.9684,23.9174,23.9259,180400.0
2014-11-25 11:00:00,28.08,28.11,28.07,28.07,74400.0,23.9088,23.9344,23.9003,23.9003,74400.0
2014-11-25 11:10:00,28.07,28.09,28.05,28.08,354400.0,23.9003,23.9174,23.8833,23.9088,354400.0
2014-11-25 11:20:00,28.08,28.09,28.07,28.08,128000.0,23.9088,23.9174,23.9003,23.9088,128000.0
2014-11-25 11:30:00,28.08,28.13,28.08,28.11,129600.0,23.9088,23.9514,23.9088,23.9344,129600.0
2014-11-25 11:40:00,28.11,28.13,28.1,28.11,74400.0,23.9344,23.9514,23.9259,23.9344,74400.0
2014-11-25 11:50:00,28.11,28.11,28.1,28.11,114400.0,23.9344,23.9344,23.9259,23.9344,114400.0
2014-11-25 12:00:00,28.11,28.12,28.09,28.1,41600.0,23.9344,23.9429,23.9174,23.9259,41600.0
2014-11-25 12:10:00,28.1,28.1,28.08,28.08,22800.0,23.9259,23.9259,23.9088,23.9088,22800.0
2014-11-25 12:20:00,28.08,28.1,28.08,28.1,25200.0,23.9088,23.9259,23.9088,23.9259,25200.0
2014-11-25 12:30:00,28.1,28.14,28.1,28.14,26400.0,23.9259,23.9599,23.9259,23.9599,26400.0
2014-11-25 12:40:00,28.16,28.18,28.15,28.18,18000.0,23.977,23.994,23.9684,23.994,18000.0
2014-11-25 12:50:00,28.17,28.17,28.15,28.15,18400.0,23.9855,23.9855,23.9684,23.9684,18400.0
2014-11-25 13:00:00,28.16,28.16,28.14,28.14,10000.0,23.977,23.977,23.9599,23.9599,10000.0
2014-11-25 13:10:00,28.14,28.16,28.14,28.15,302000.0,23.9599,23.977,23.9599,23.9684,302000.0
2014-11-25 13:20:00,28.15,28.17,28.15,28.15,248400.0,23.9684,23.9855,23.9684,23.9684,248400.0
2014-11-25 13:30:00,28.16,28.16,28.15,28.15,228800.0,23.977,23.977,23.9684,23.9684,228800.0
2014-11-25 13:40:00,28.15,28.16,28.15,28.15,222000.0,23.9684,23.977,23.9684,23.9684,222000.0
2014-11-25 13:50:00,28.15,28.15,28.13,28.13,90800.0,23.9684,23.9684,23.9514,23.9514,90800.0
2014-11-25 14:00:00,28.13,28.14,28.12,28.14,46800.0,23.9514,23.9599,23.9429,23.9599,46800.0
2014-11-25 14:10:00,28.14,28.17,28.14,28.16,33200.0,23.9599,23.9855,23.9599,23.977,33200.0
2014-11-25 14:20:00,28.15,28.16,28.14,28.15,18800.0,23.9684,23.977,23.9599,23.9684,18800.0
2014-11-25 14:30:00,28.15,28.17,28.15,28.16,19200.0,23.9684,23.9855,23.9684,23.977,19200.0
2014-11-25 14:40:00,28.16,28.16,28.13,28.14,29600.0,23.977,23.977,23.9514,23.9599,29600.0
2014-11-25 14:50:00,28.13,28.14,28.12,28.13,32800.0,23.9514,23.9599,23.9429,23.9514,32800.0
2014-11-25 15:00:00,28.13,28.16,28.13,28.14,63600.0,23.9514,23.977,23.9514,23.9599,63600.0
2014-11-25 15:10:00,28.14,28.15,28.13,28.15,42000.0,23.9599,23.9684,23.9514,23.9684,42000.0
2014-11-25 15:20:00,28.15,28.16,28.14,28.16,64800.0,23.9684,23.977,23.9599,23.977,64800.0
2014-11-25 15:30:00,28.16,28.17,28.14,28.14,85200.0,23.977,23.9855,23.9599,23.9599,85200.0
2014-11-25 15:40:00,28.13,28.14,28.12,28.13,86800.0,23.9514,23.9599,23.9429,23.9514,86800.0
2014-11-25 15:50:00,28.13,28.14,28.11,28.14,70800.0,23.9514,23.9599,23.9344,23.9599,70800.0
2014-11-26 09:30:00,28.13,28.18,28.11,28.13,41200.0,23.9514,23.994,23.9344,23.9514,41200.0
2014-11-26 09:40:00,28.12,28.15,28.11,28.13,25600.0,23.9429,23.9684,23.9344,23.9514,25600.0
2014-11-26 09:50:00,28.13,28.16,28.13,28.16,4000.0,23.9514,23.977,23.9514,23.977,4000.0
2014-11-26 10:00:00,28.15,28.18,28.14,28.16,37600.0,23.9684,23.994,23.9599,23.977,37600.0
2014-11-26 10:10:00,28.17,28.2,28.17,28.18,12800.0,23.9855,24.011,23.9855,23.994,12800.0
2014-11-26 10:20:00,28.19,28.21,28.18,28.2,18400.0,24.0025,24.0195,23.994,24.011,18400.0
2014-11-26 10:30:00,28.19,28.21,28.17,28.17,27200.0,24.0025,24.0195,23.9855,23.9855,27200.0
2014-11-26 10:40:00,28.16,28.18,28.15,28.17,15600.0,23.977,23.994,23.9684,23.9855,15600.0
2014-11-26 10:50:00,28.17,28.17,28.14,28.16,42800.0,23.9855,23.9855,23.9599,23.977,42800.0
2014-11-26 11:00:00,28.17,28.17,28.13,28.14,18000.0,23.9855,23.9855,23.9514,23.9599,18000.0
2014-11-26 11:10:00,28.13,28.15,28.12,28.12,18400.0,23.9514,23.9684,23.9429,23.9429,18400.0
2014-11-26 11:20:00,28.12,28.13,28.11,28.13,26800.0,23.9429,23.9514,23.9344,23.9514,26800.0
2014-11-26 11:30:00,28.13,28.16,28.13,28.15,22400.0,23.9514,23.977,23.9514,23.9684,22400.0
2014-11-26 11:40:00,28.15,28.18,28.15,28.18,58000.0,23.9684,23.994,23.9684,23.994,58000.0
2014-11-26 11:50:00,28.18,28.18,28.17,28.17,20800.0,23.994,23.994,23.9855,23.9855,20800.0
2014-11-26 12:00:00,28.17,28.2,28.17,28.18,27600.0,23.9855,24.011,23.9855,23.994,27600.0
2014-11-26 12:10:00,28.18,28.18,28.17,28.18,9600.0,23.994,23.994,23.9855,23.994,9600.0
2014-11-26 12:20:00,28.18,28.18,28.16,28.17,4000.0,23.994,23.994,23.977,23.9855,4000.0
2014-11-26 12:30:00,28.17,28.18,28.17,28.17,35600.0,23.9855,23.994,23.9855,23.9855,35600.0
2014-11-26 12:40:00,28.17,28.19,28.17,28.19,18400.0,23.9855,24.0025,23.9855,24.0025,18400.0
2014-11-26 12:50:00,28.19,28.2,28.18,28.2,75200.0,24.0025,24.011,23.994,24.011,75200.0
2014-11-26 13:00:00,28.2,28.2,28.19,28.2,65600.0,24.011,24.011,24.0025,24.011,65600.0
2014-11-26 13:10:00,28.2,28.21,28.19,28.2,29200.0,24.011,24.0195,24.0025,24.011,29200.0
2014-11-26 13:20:00,28.2,28.2,28.2,28.2,30400.0,24.011,24.011,24.011,24.011,30400.0
2014-11-26 13:30:00,28.2,28.2,28.19,28.19,16800.0,24.011,24.011,24.0025,24.0025,16800.0
2014-11-26 13:40:00,28.2,28.24,28.2,28.23,49200.0,24.011,24.0451,24.011,24.0366,49200.0
2014-11-26 13:50:00,28.23,28.23,28.21,28.21,46800.0,24.0366,24.0366,24.0195,24.0195,46800.0
2014-11-26 14:00:00,28.21,28.22,28.2,28.2,22400.0,24.0195,24.0281,24.011,24.011,22400.0
2014-11-26 14:10:00,28.21,28.21,28.19,28.21,36400.0,24.0195,24.0195,24.0025,24.0195,36400.0
2014-11-26 14:20:00,28.21,28.21,28.2,28.21,40000.0,24.0195,24.0195,24.011,24.0195,40000.0
2014-11-26 14:30:00,28.21,28.22,28.21,28.21,32400.0,24.0195,24.0281,24.0195,24.0195,32400.0
2014-11-26 14:40:00,28.21,28.22,28.21,28.22,20800.0,24.0195,24.0281,24.0195,24.0281,20800.0
2014-11-26 14:50:00,28.21,28.23,28.21,28.22,28400.0,24.0195,24.0366,24.0195,24.0281,28400.0
2014-11-26 15:00:00,28.22,28.22,28.2,28.21,25600.0,24.0281,24.0281,24.011,24.0195,25600.0
2014-11-26 15:10:00,28.2,28.22,28.2,28.22,43200.0,24.011,24.0281,24.011,24.0281,43200.0
2014-11-26 15:20:00,28.22,28.23,28.22,28.22,39600.0,24.0281,24.0366,24.0281,24.0281,39600.0
2014-11-26 15:30:00,28.23,28.23,28.22,28.23,30800.0,24.0366,24.0366,24.0281,24.0366,30800.0
2014-11-26 15:40:00,28.23,28.24,28.23,28.23,34800.0,24.0366,24.0451,24.0366,24.0366,34800.0
2014-11-26 15:50:00,28.24,28.24,28.22,28.23,51600.0,24.0451,24.0451,24.0281,24.0366,51600.0
2014-11-28 09:30:00,28.17,28.22,28.12,28.18,53200.0,23.9855,24.0281,23.9429,23.994,53200.0
2014-11-28 09:40:00,28.18,28.18,28.12,28.14,22000.0,23.994,23.994,23.9429,23.9599,22000.0
2014-11-28 09:50:00,28.15,28.2,28.13,28.18,22000.0,23.9684,24.011,23.9514,23.994,22000.0
2014-11-28 10:00:00,28.19,28.19,28.15,28.18,18800.0,24.0025,24.0025,23.9684,23.994,18800.0
2014-11-28 10:10:00,28.19,28.2,28.18,28.18,13200.0,24.0025,24.011,23.994,23.994,13200.0
2014-11-28 10:20:00,28.19,28.21,28.18,28.2,29200.0,24.0025,24.0195,23.994,24.011,29200.0
2014-11-28 10:30:00,28.19,28.2,28.18,28.2,32400.0,24.0025,24.011,23.994,24.011,32400.0
2014-11-28 10:40:00,28.2,28.22,28.2,28.2,51600.0,24.011,24.0281,24.011,24.011,51600.0
2014-11-28 10:50:00,28.2,28.2,28.17,28.18,65600.0,24.011,24.011,23.9855,23.994,65600.0
2014-11-28 11:00:00,28.18,28.19,28.17,28.18,43200.0,23.994,24.0025,23.9855,23.994,43200.0
2014-11-28 11:10:00,28.18,28.19,28.15,28.15,39600.0,23.994,24.0025,23.9684,23.9684,39600.0
2014-11-28 11:20:00,28.15,28.18,28.14,28.14,52000.0,23.9684,23.994,23.9599,23.9599,52000.0
2014-11-28 11:30:00,28.15,28.15,28.13,28.14,50000.0,23.9684,23.9684,23.9514,23.9599,50000.0
2014-11-28 11:40:00,28.14,28.14,28.11,28.11,47200.0,23.9599,23.9599,23.9344,23.9344,47200.0
2014-11-28 11:50:00,28.12,28.12,28.09,28.1,44400.0,23.9429,23.9429,23.9174,23.9259,44400.0
2014-11-28 12:00:00,28.1,28.1,28.05,28.05,34800.0,23.9259,23.9259,23.8833,23.8833,34800.0
2014-11-28 12:10:00,28.05,28.08,28.05,28.06,28800.0,23.8833,23.9088,23.8833,23.8918,28800.0
2014-11-28 12:20:00,28.06,28.07,28.06,28.06,48000.0,23.8918,23.9003,23.8918,23.8918,48000.0
2014-11-28 12:30:00,28.06,28.06,28.03,28.03,39200.0,23.8918,23.8918,23.8663,23.8663,39200.0
2014-11-28 12:40:00,28.04,28.04,27.95,27.95,57200.0,23.8748,23.8748,23.7982,23.7982,57200.0
2014-11-28 12:50:00,27.95,27.95,27.79,27.83,172000.0,23.7982,23.7982,23.6619,23.696,172000.0
2014-12-01 09:30:00,27.68,27.75,27.63,27.68,199600.0,23.5683,23.6279,23.5257,23.5683,199600.0
2014-12-01 09:40:00,27.64,27.65,27.57,27.6,143200.0,23.5342,23.5427,23.4746,23.5001,143200.0
2014-12-01 09:50:00,27.6,27.62,27.55,27.61,137600.0,23.5001,23.5172,23.4576,23.5087,137600.0
2014-12-01 10:00:00,27.61,27.69,27.61,27.66,124000.0,23.5087,23.5768,23.5087,23.5512,124000.0
2014-12-01 10:10:00,27.66,27.72,27.65,27.67,112400.0,23.5512,23.6023,23.5427,23.5598,112400.0
2014-12-01 10:20:00,27.67,27.69,27.62,27.66,124800.0,23.5598,23.5768,23.5172,23.5512,124800.0
2014-12-01 10:30:00,27.65,27.65,27.61,27.62,120000.0,23.5427,23.5427,23.5087,23.5172,120000.0
2014-12-01 10:40:00,27.62,27.62,27.57,27.59,98000.0,23.5172,23.5172,23.4746,23.4916,98000.0
2014-12-01 10:50:00,27.57,27.57,27.49,27.49,30800.0,23.4746,23.4746,23.4065,23.4065,30800.0
2014-12-01 11:00:00,27.5,27.52,27.49,27.52,37600.0,23.415,23.432,23.4065,23.432,37600.0
2014-12-01 11:10:00,27.52,27.56,27.52,27.56,14800.0,23.432,23.4661,23.432,23.4661,14800.0
2014-12-01 11:20:00,27.57,27.61,27.57,27.58,46800.0,23.4746,23.5087,23.4746,23.4831,46800.0
2014-12-01 11:30:00,27.6,27.6,27.56,27.56,30000.0,23.5001,23.5001,23.4661,23.4661,30000.0
2014-12-01 11:40:00,27.56,27.58,27.56,27.56,38800.0,23.4661,23.4831,23.4661,23.4661,38800.0
2014-12-01 11:50:00,27.55,27.56,27.51,27.52,12800.0,23.4576,23.4661,23.4235,23.432,12800.0
2014-12-01 12:00:00,27.51,27.53,27.51,27.53,24800.0,23.4235,23.4405,23.4235,23.4405,24800.0
2014-12-01 12:10:00,27.52,27.57,27.51,27.57,53600.0,23.432,23.4746,23.4235,23.4746,53600.0
2014-12-01 12:20:00,27.56,27.56,27.53,27.53,15200.0,23.4661,23.4661,23.4405,23.4405,15200.0
2014-12-01 12:30:00,27.54,27.55,27.53,27.53,16000.0,23.4491,23.4576,23.4405,23.4405,16000.0
2014-12-01 12:40:00,27.54,27.55,27.53,27.55,22400.0,23.4491,23.4576,23.4405,23.4576,22400.0
2014-12-01 12:50:00,27.56,27.62,27.55,27.62,95200.0,23.4661,23.5172,23.4576,23.5172,95200.0
2014-12-01 13:00:00,27.62,27.63,27.59,27.59,357200.0,23.5172,23.5257,23.4916,23.4916,357200.0
2014-12-01 13:10:00,27.6,27.6,27.57,27.59,54000.0,23.5001,23.5001,23.4746,23.4916,54000.0
2014-12-01 13:20:00,27.58,27.6,27.56,27.56,108800.0,23.4831,23.5001,23.4661,23.4661,108800.0
2014-12-01 13:30:00,27.58,27.58,27.56,27.56,17200.0,23.4831,23.4831,23.4661,23.4661,17200.0
2014-12-01 13:40:00,27.57,27.58,27.55,27.58,84800.0,23.4746,23.4831,23.4576,23.4831,84800.0
2014-12-01 13:50:00,27.58,27.58,27.54,27.55,63200.0,23.4831,23.4831,23.4491,23.4576,63200.0
2014-12-01 14:00:00,27.55,27.56,27.5,27.51,41600.0,23.4576,23.4661,23.415,23.4235,41600.0
2014-12-01 14:10:00,27.51,27.51,27.47,27.5,54000.0,23.4235,23.4235,23.3895,23.415,54000.0
2014-12-01 14:20:00,27.5,27.52,27.48,27.51,42800.0,23.415,23.432,23.398,23.4235,42800.0
2014-12-01 14:30:00,27.51,27.55,27.51,27.55,42400.0,23.4235,23.4576,23.4235,23.4576,42400.0
2014-12-01 14:40:00,27.55,27.56,27.54,27.55,23600.0,23.4576,23.4661,23.4491,23.4576,23600.0
2014-12-01 14:50:00,27.55,27.57,27.53,27.55,68000.0,23.4576,23.4746,23.4405,23.4576,68000.0
2014-12-01 15:00:00,27.54,27.57,27.54,27.56,112800.0,23.4491,23.4746,23.4491,23.4661,112800.0
2014-12-01 15:10:00,27.56,27.6,27.55,27.59,174800.0,23.4661,23.5001,23.4576,23.4916,174800.0
2014-12-01 15:20:00,27.58,27.6,27.57,27.57,170000.0,23.4831,23.5001,23.4746,23.4746,170000.0
2014-12-01 15:30:00,27.57,27.58,27.53,27.53,68800.0,23.4746,23.4831,23.4405,23.4405,68800.0
2014-12-01 15:40:00,27.53,27.54,27.47,27.48,204800.0,23.4405,23.4491,23.3895,23.398,204800.0
2014-12-01 15:50:00,27.48,27.49,27.43,27.44,499600.0,23.398,23.4065,23.3554,23.3639,499600.0
2014-12-02 09:30:00,27.48,27.61,27.48,27.61,577600.0,23.398,23.5087,23.398,23.5087,577600.0
2014-12-02 09:40:00,27.61,27.62,27.57,27.57,12400.0,23.5087,23.5172,23.4746,23.4746,12400.0
2014-12-02 09:50:00,27.58,27.64,27.56,27.63,63600.0,23.4831,23.5342,23.4661,23.5257,63600.0
2014-12-02 10:00:00,27.64,27.73,27.63,27.69,148000.0,23.5342,23.6108,23.5257,23.5768,148000.0
2014-12-02 10:10:00,27.69,27.7,27.67,27.7,116000.0,23.5768,23.5853,23.5598,23.5853,116000.0
2014-12-02 10:20:00,27.69,27.72,27.68,27.71,110400.0,23.5768,23.6023,23.5683,23.5938,110400.0
2014-12-02 10:30:00,27.71,27.74,27.7,27.7,109200.0,23.5938,23.6194,23.5853,23.5853,109200.0
2014-12-02 10:40:00,27.7,27.76,27.7,27.75,66800.0,23.5853,23.6364,23.5853,23.6279,66800.0
2014-12-02 10:50:00,27.74,27.8,27.73,27.8,208000.0,23.6194,23.6704,23.6108,23.6704,208000.0
2014-12-02 11:00:00,27.81,27.86,27.81,27.85,32400.0,23.679,23.7215,23.679,23.713,32400.0
2014-12-02 11:10:00,27.86,27.86,27.84,27.85,16400.0,23.7215,23.7215,23.7045,23.713,16400.0
2014-12-02 11:20:00,27.85,27.85,27.8,27.81,18800.0,23.713,23.713,23.6704,23.679,18800.0
2014-12-02 11:30:00,27.81,27.82,27.76,27.78,37200.0,23.679,23.6875,23.6364,23.6534,37200.0
2014-12-02 11:40:00,27.77,27.78,27.75,27.75,32400.0,23.6449,23.6534,23.6279,23.6279,32400.0
2014-12-02 11:50:00,27.75,27.77,27.73,27.75,49600.0,23.6279,23.6449,23.6108,23.6279,49600.0
2014-12-02 12:00:00,27.76,27.76,27.72,27.73,16800.0,23.6364,23.6364,23.6023,23.6108,16800.0
2014-12-02 12:10:00,27.73,27.74,27.71,27.74,10800.0,23.6108,23.6194,23.5938,23.6194,10800.0
2014-12-02 12:20:00,27.73,27.74,27.7,27.7,35600.0,23.6108,23.6194,23.5853,23.5853,35600.0
2014-12-02 12:30:00,27.7,27.7,27.66,27.67,92400.0,23.5853,23.5853,23.5512,23.5598,92400.0
2014-12-02 12:40:00,27.67,27.67,27.65,27.66,87200.0,23.5598,23.5598,23.5427,23.5512,87200.0
2014-12-02 12:50:00,27.66,27.67,27.65,27.67,40800.0,23.5512,23.5598,23.5427,23.5598,40800.0
2014-12-02 13:00:00,27.67,27.7,27.65,27.68,345200.0,23.5598,23.5853,23.5427,23.5683,345200.0
2014-12-02 13:10:00,27.67,27.69,27.67,27.68,14400.0,23.5598,23.5768,23.5598,23.5683,14400.0
2014-12-02 13:20:00,27.67,27.73,27.65,27.73,21200.0,23.5598,23.6108,23.5427,23.6108,21200.0
2014-12-02 13:30:00,27.72,27.72,27.7,27.7,37200.0,23.6023,23.6023,23.5853,23.5853,37200.0
2014-12-02 13:40:00,27.7,27.71,27.69,27.7,146000.0,23.5853,23.5938,23.5768,23.5853,146000.0
2014-12-02 13:50:00,27.7,27.7,27.66,27.68,35200.0,23.5853,23.5853,23.5512,23.5683,35200.0
2014-12-02 14:00:00,27.68,27.7,27.67,27.67,29600.0,23.5683,23.5853,23.5598,23.5598,29600.0
2014-12-02 14:10:00,27.68,27.7,27.68,27.69,23600.0,23.5683,23.5853,23.5683,23.5768,23600.0
2014-12-02 14:20:00,27.71,27.72,27.7,27.71,29600.0,23.5938,23.6023,23.5853,23.5938,29600.0
2014-12-02 14:30:00,27.7,27.71,27.68,27.69,18800.0,23.5853,23.5938,23.5683,23.5768,18800.0
2014-12-02 14:40:00,27.7,27.76,27.7,27.76,323600.0,23.5853,23.6364,23.5853,23.6364,323600.0
2014-12-02 14:50:00,27.76,27.78,27.75,27.76,50800.0,23.6364,23.6534,23.6279,23.6364,50800.0
2014-12-02 15:00:00,27.76,27.77,27.75,27.75,49600.0,23.6364,23.6449,23.6279,23.6279,49600.0
2014-12-02 15:10:00,27.75,27.75,27.72,27.73,42400.0,23.6279,23.6279,23.6023,23.6108,42400.0
2014-12-02 15:20:00,27.73,27.73,27.7,27.71,34400.0,23.6108,23.6108,23.5853,23.5938,34400.0
2014-12-02 15:30:00,27.71,27.73,27.7,27.71,43200.0,23.5938,23.6108,23.5853,23.5938,43200.0
2014-12-02 15:40:00,27.71,27.72,27.69,27.7,31600.0,23.5938,23.6023,23.5768,23.5853,31600.0
2014-12-02 15:50:00,27.69,27.75,27.69,27.74,94400.0,23.5768,23.6279,23.5768,23.6194,94400.0
2014-12-03 09:30:00,27.75,27.84,27.68,27.83,111200.0,23.6279,23.7045,23.5683,23.696,111200.0
2014-12-03 09:40:00,27.84,27.87,27.82,27.84,22800.0,23.7045,23.73,23.6875,23.7045,22800.0
2014-12-03 09:50:00,27.85,27.85,27.82,27.85,171600.0,23.713,23.713,23.6875,23.713,171600.0
2014-12-03 10:00:00,27.85,27.85,27.8,27.83,68400.0,23.713,23.713,23.6704,23.696,68400.0
2014-12-03 10:10:00,27.83,27.94,27.83,27.93,41200.0,23.696,23.7896,23.696,23.7811,41200.0
2014-12-03 10:20:00,27.92,28.04,27.89,28.0,65600.0,23.7726,23.8748,23.7471,23.8407,65600.0
2014-12-03 10:30:00,28.01,28.05,27.99,28.03,28400.0,23.8492,23.8833,23.8322,23.8663,28400.0
2014-12-03 10:40:00,28.02,28.04,28.01,28.04,66800.0,23.8578,23.8748,23.8492,23.8748,66800.0
2014-12-03 10:50:00,28.05,28.05,28.01,28.05,49600.0,23.8833,23.8833,23.8492,23.8833,49600.0
2014-12-03 11:00:00,28.05,28.1,28.05,28.1,43600.0,23.8833,23.9259,23.8833,23.9259,43600.0
2014-12-03 11:10:00,28.09,28.09,28.04,28.05,33600.0,23.9174,23.9174,23.8748,23.8833,33600.0
2014-12-03 11:20:00,28.05,28.07,28.03,28.04,38000.0,23.8833,23.9003,23.8663,23.8748,38000.0
2014-12-03 11:30:00,28.06,28.06,28.01,28.03,192400.0,23.8918,23.8918,23.8492,23.8663,192400.0
2014-12-03 11:40:00,28.03,28.04,28.01,28.03,156000.0,23.8663,23.8748,23.8492,23.8663,156000.0
2014-12-03 11:50:00,28.02,28.05,28.02,28.03,247600.0,23.8578,23.8833,23.8578,23.8663,247600.0
2014-12-03 12:00:00,28.04,28.07,28.03,28.06,71200.0,23.8748,23.9003,23.8663,23.8918,71200.0
2014-12-03 12:10:00,28.06,28.06,28.03,28.04,102400.0,23.8918,23.8918,23.8663,23.8748,102400.0
2014-12-03 12:20:00,28.03,28.04,28.01,28.02,497200.0,23.8663,23.8748,23.8492,23.8578,497200.0
2014-12-03 12:30:00,28.02,28.02,28.0,28.0,72000.0,23.8578,23.8578,23.8407,23.8407,72000.0
2014-12-03 12:40:00,27.98,28.0,27.98,27.99,37200.0,23.8237,23.8407,23.8237,23.8322,37200.0
2014-12-03 12:50:00,27.98,27.99,27.96,27.97,40400.0,23.8237,23.8322,23.8067,23.8152,40400.0
2014-12-03 13:00:00,27.96,28.0,27.96,27.97,54400.0,23.8067,23.8407,23.8067,23.8152,54400.0
2014-12-03 13:10:00,27.98,27.98,27.96,27.98,38400.0,23.8237,23.8237,23.8067,23.8237,38400.0
2014-12-03 13:20:00,27.98,27.99,27.97,27.99,40400.0,23.8237,23.8322,23.8152,23.8322,40400.0
2014-12-03 13:30:00,28.0,28.0,27.97,27.98,62400.0,23.8407,23.8407,23.8152,23.8237,62400.0
2014-12-03 13:40:00,27.98,27.99,27.94,27.95,52000.0,23.8237,23.8322,23.7896,23.7982,52000.0
2014-12-03 13:50:00,27.95,27.97,27.94,27.97,54800.0,23.7982,23.8152,23.7896,23.8152,54800.0
2014-12-03 14:00:00,27.96,28.03,27.96,28.03,104400.0,23.8067,23.8663,23.8067,23.8663,104400.0
2014-12-03 14:10:00,28.02,28.04,28.02,28.03,44800.0,23.8578,23.8748,23.8578,23.8663,44800.0
2014-12-03 14:20:00,28.03,28.07,28.03,28.05,63200.0,23.8663,23.9003,23.8663,23.8833,63200.0
2014-12-03 14:30:00,28.05,28.06,28.03,28.04,33200.0,23.8833,23.8918,23.8663,23.8748,33200.0
2014-12-03 14:40:00,28.04,28.06,28.04,28.04,50000.0,23.8748,23.8918,23.8748,23.8748,50000.0
2014-12-03 14:50:00,28.03,28.05,28.03,28.05,35600.0,23.8663,23.8833,23.8663,23.8833,35600.0
2014-12-03 15:00:00,28.04,28.05,28.03,28.05,79600.0,23.8748,23.8833,23.8663,23.8833,79600.0
2014-12-03 15:10:00,28.04,28.07,28.04,28.06,66400.0,23.8748,23.9003,23.8748,23.8918,66400.0
2014-12-03 15:20:00,28.06,28.06,28.04,28.06,222000.0,23.8918,23.8918,23.8748,23.8918,222000.0
2014-12-03 15:30:00,28.06,28.1,28.06,28.09,182000.0,23.8918,23.9259,23.8918,23.9174,182000.0
2014-12-03 15:40:00,28.09,28.09,28.04,28.04,82800.0,23.9174,23.9174,23.8748,23.8748,82800.0
2014-12-03 15:50:00,28.03,28.05,28.02,28.02,981200.0,23.8663,23.8833,23.8578,23.8578,981200.0
2014-12-04 09:30:00,28.0,28.0,27.92,27.97,72000.0,23.8407,23.8407,23.7726,23.8152,72000.0
2014-12-04 09:40:00,27.97,27.98,27.95,27.97,22400.0,23.8152,23.8237,23.7982,23.8152,22400.0
2014-12-04 09:50:00,27.97,27.98,27.93,27.95,183600.0,23.8152,23.8237,23.7811,23.7982,183600.0
2014-12-04 10:00:00,27.96,27.97,27.86,27.87,547600.0,23.8067,23.8152,23.7215,23.73,547600.0
2014-12-04 10:10:00,27.87,27.9,27.86,27.89,34800.0,23.73,23.7556,23.7215,23.7471,34800.0
2014-12-04 10:20:00,27.9,27.9,27.87,27.88,22800.0,23.7556,23.7556,23.73,23.7386,22800.0
2014-12-04 10:30:00,27.87,27.87,27.77,27.78,397200.0,23.73,23.73,23.6449,23.6534,397200.0
2014-12-04 10:40:00,27.78,27.78,27.75,27.78,473600.0,23.6534,23.6534,23.6279,23.6534,473600.0
2014-12-04 10:50:00,27.78,27.83,27.78,27.83,71200.0,23.6534,23.696,23.6534,23.696,71200.0
2014-12-04 11:00:00,27.83,27.86,27.82,27.85,196400.0,23.696,23.7215,23.6875,23.713,196400.0
2014-12-04 11:10:00,27.85,27.87,27.84,27.86,56800.0,23.713,23.73,23.7045,23.7215,56800.0
2014-12-04 11:20:00,27.84,27.86,27.83,27.83,84400.0,23.7045,23.7215,23.696,23.696,84400.0
2014-12-04 11:30:00,27.82,27.88,27.82,27.86,86000.0,23.6875,23.7386,23.6875,23.7215,86000.0
2014-12-04 11:40:00,27.86,27.93,27.86,27.92,41200.0,23.7215,23.7811,23.7215,23.7726,41200.0
2014-12-04 11:50:00,27.92,27.92,27.9,27.92,434000.0,23.7726,23.7726,23.7556,23.7726,434000.0
2014-12-04 12:00:00,27.92,27.94,27.91,27.93,264000.0,23.7726,23.7896,23.7641,23.7811,264000.0
2014-12-04 12:10:00,27.94,27.94,27.9,27.91,56000.0,23.7896,23.7896,23.7556,23.7641,56000.0
2014-12-04 12:20:00,27.92,27.92,27.9,27.9,81600.0,23.7726,23.7726,23.7556,23.7556,81600.0
2014-12-04 12:30:00,27.9,27.98,27.9,27.96,155600.0,23.7556,23.8237,23.7556,23.8067,155600.0
2014-12-04 12:40:00,27.97,27.99,27.96,27.96,54000.0,23.8152,23.8322,23.8067,23.8067,54000.0
2014-12-04 12:50:00,27.97,27.98,27.95,27.97,45200.0,23.8152,23.8237,23.7982,23.8152,45200.0
2014-12-04 13:00:00,27.98,28.0,27.97,27.98,96000.0,23.8237,23.8407,23.8152,23.8237,96000.0
2014-12-04 13:10:00,27.98,27.98,27.95,27.96,138400.0,23.8237,23.8237,23.7982,23.8067,138400.0
2014-12-04 13:20:00,27.95,27.96,27.93,27.94,88800.0,23.7982,23.8067,23.7811,23.7896,88800.0
2014-12-04 13:30:00,27.93,27.95,27.92,27.93,104000.0,23.7811,23.7982,23.7726,23.7811,104000.0
2014-12-04 13:40:00,27.93,27.96,27.93,27.95,104800.0,23.7811,23.8067,23.7811,23.7982,104800.0
2014-12-04 13:50:00,27.95,27.96,27.95,27.95,84000.0,23.7982,23.8067,23.7982,23.7982,84000.0
2014-12-04 14:00:00,27.95,27.96,27.94,27.95,150000.0,23.7982,23.8067,23.7896,23.7982,150000.0
2014-12-04 14:10:00,27.95,27.96,27.94,27.95,106000.0,23.7982,23.8067,23.7896,23.7982,106000.0
2014-12-04 14:20:00,27.94,27.95,27.93,27.95,123600.0,23.7896,23.7982,23.7811,23.7982,123600.0
2014-12-04 14:30:00,27.94,27.95,27.9,27.92,123200.0,23.7896,23.7982,23.7556,23.7726,123200.0
2014-12-04 14:40:00,27.91,27.92,27.9,27.92,131600.0,23.7641,23.7726,23.7556,23.7726,131600.0
2014-12-04 14:50:00,27.91,27.92,27.91,27.91,110800.0,23.7641,23.7726,23.7641,23.7641,110800.0
2014-12-04 15:00:00,27.91,27.93,27.91,27.93,226400.0,23.7641,23.7811,23.7641,23.7811,226400.0
2014-12-04 15:10:00,27.93,27.93,27.88,27.88,143200.0,23.7811,23.7811,23.7386,23.7386,143200.0
2014-12-04 15:20:00,27.88,27.89,27.81,27.82,149600.0,23.7386,23.7471,23.679,23.6875,149600.0
2014-12-04 15:30:00,27.81,27.85,27.81,27.82,190000.0,23.679,23.713,23.679,23.6875,190000.0
2014-12-04 15:40:00,27.82,27.85,27.81,27.83,197200.0,23.6875,23.713,23.679,23.696,197200.0
2014-12-04 15:50:00,27.83,27.91,27.83,27.9,244000.0,23.696,23.7641,23.696,23.7556,244000.0
2014-12-05 09:30:00,27.96,28.09,27.94,28.06,749200.0,23.8067,23.9174,23.7896,23.8918,749200.0
2014-12-05 09:40:00,28.07,28.12,28.0,28.11,1106000.0,23.9003,23.9429,23.8407,23.9344,1106000.0
2014-12-05 09:50:00,28.13,28.15,28.07,28.07,891200.0,23.9514,23.9684,23.9003,23.9003,891200.0
2014-12-05 10:00:00,28.07,28.08,28.01,28.02,193200.0,23.9003,23.9088,23.8492,23.8578,193200.0
2014-12-05 10:10:00,28.03,28.1,28.03,28.09,208000.0,23.8663,23.9259,23.8663,23.9174,208000.0
2014-12-05 10:20:00,28.09,28.09,28.0,28.02,173200.0,23.9174,23.9174,23.8407,23.8578,173200.0
2014-12-05 10:30:00,28.02,28.07,28.02,28.05,393600.0,23.8578,23.9003,23.8578,23.8833,393600.0
2014-12-05 10:40:00,28.05,28.1,28.04,28.07,76800.0,23.8833,23.9259,23.8748,23.9003,76800.0
2014-12-05 10:50:00,28.07,28.09,28.05,28.05,28400.0,23.9003,23.9174,23.8833,23.8833,28400.0
2014-12-05 11:00:00,28.07,28.08,28.06,28.07,70400.0,23.9003,23.9088,23.8918,23.9003,70400.0
2014-12-05 11:10:00,28.08,28.09,28.06,28.08,24800.0,23.9088,23.9174,23.8918,23.9088,24800.0
2014-12-05 11:20:00,28.08,28.12,28.08,28.11,34000.0,23.9088,23.9429,23.9088,23.9344,34000.0
2014-12-05 11:30:00,28.11,28.12,28.1,28.12,82000.0,23.9344,23.9429,23.9259,23.9429,82000.0
2014-12-05 11:40:00,28.11,28.12,28.1,28.12,17200.0,23.9344,23.9429,23.9259,23.9429,17200.0
2014-12-05 11:50:00,28.12,28.15,28.1,28.11,62800.0,23.9429,23.9684,23.9259,23.9344,62800.0
2014-12-05 12:00:00,28.1,28.12,28.1,28.11,80800.0,23.9259,23.9429,23.9259,23.9344,80800.0
2014-12-05 12:10:00,28.11,28.15,28.09,28.14,43200.0,23.9344,23.9684,23.9174,23.9599,43200.0
2014-12-05 12:20:00,28.14,28.14,28.1,28.11,72400.0,23.9599,23.9599,23.9259,23.9344,72400.0
2014-12-05 12:30:00,28.11,28.12,28.09,28.11,18800.0,23.9344,23.9429,23.9174,23.9344,18800.0
2014-12-05 12:40:00,28.12,28.13,28.1,28.1,22800.0,23.9429,23.9514,23.9259,23.9259,22800.0
2014-12-05 12:50:00,28.1,28.11,28.07,28.09,26000.0,23.9259,23.9344,23.9003,23.9174,26000.0
2014-12-05 13:00:00,28.08,28.09,28.07,28.07,36400.0,23.9088,23.9174,23.9003,23.9003,36400.0
2014-12-05 13:10:00,28.08,28.08,28.06,28.07,13600.0,23.9088,23.9088,23.8918,23.9003,13600.0
2014-12-05 13:20:00,28.07,28.08,28.06,28.07,20000.0,23.9003,23.9088,23.8918,23.9003,20000.0
2014-12-05 13:30:00,28.07,28.08,28.06,28.07,37200.0,23.9003,23.9088,23.8918,23.9003,37200.0
2014-12-05 13:40:00,28.07,28.07,28.06,28.07,32800.0,23.9003,23.9003,23.8918,23.9003,32800.0
2014-12-05 13:50:00,28.06,28.07,28.05,28.07,11200.0,23.8918,23.9003,23.8833,23.9003,11200.0
2014-12-05 14:00:00,28.06,28.08,28.06,28.07,8000.0,23.8918,23.9088,23.8918,23.9003,8000.0
2014-12-05 14:10:00,28.08,28.1,28.08,28.08,52000.0,23.9088,23.9259,23.9088,23.9088,52000.0
2014-12-05 14:20:00,28.09,28.1,28.08,28.09,25200.0,23.9174,23.9259,23.9088,23.9174,25200.0
2014-12-05 14:30:00,28.09,28.09,28.05,28.05,21600.0,23.9174,23.9174,23.8833,23.8833,21600.0
2014-12-05 14:40:00,28.06,28.07,28.04,28.05,20000.0,23.8918,23.9003,23.8748,23.8833,20000.0
2014-12-05 14:50:00,28.05,28.05,28.03,28.04,15600.0,23.8833,23.8833,23.8663,23.8748,15600.0
2014-12-05 15:00:00,28.04,28.07,28.03,28.06,74800.0,23.8748,23.9003,23.8663,23.8918,74800.0
2014-12-05 15:10:00,28.06,28.08,28.06,28.08,23600.0,23.8918,23.9088,23.8918,23.9088,23600.0
2014-12-05 15:20:00,28.07,28.09,28.06,28.09,24400.0,23.9003,23.9174,23.8918,23.9174,24400.0
2014-12-05 15:30:00,28.09,28.09,28.05,28.06,61600.0,23.9174,23.9174,23.8833,23.8918,61600.0
2014-12-05 15:40:00,28.06,28.07,27.99,27.99,90000.0,23.8918,23.9003,23.8322,23.8322,90000.0
2014-12-05 15:50:00,27.99,28.08,27.99,28.07,102400.0,23.8322,23.9088,23.8322,23.9003,102400.0
2014-12-08 09:30:00,27.99,28.05,27.98,28.04,97600.0,23.8322,23.8833,23.8237,23.8748,97600.0
2014-12-08 09:40:00,28.05,28.08,28.04,28.06,21600.0,23.8833,23.9088,23.8748,23.8918,21600.0
2014-12-08 09:50:00,28.06,28.06,28.02,28.04,26800.0,23.8918,23.8918,23.8578,23.8748,26800.0
2014-12-08 10:00:00,28.06,28.11,28.05,28.09,32800.0,23.8918,23.9344,23.8833,23.9174,32800.0
2014-12-08 10:10:00,28.09,28.09,28.06,28.07,10400.0,23.9174,23.9174,23.8918,23.9003,10400.0
2014-12-08 10:20:00,28.09,28.18,28.08,28.18,18000.0,23.9174,23.994,23.9088,23.994,18000.0
2014-12-08 10:30:00,28.17,28.22,28.16,28.22,11600.0,23.9855,24.0281,23.977,24.0281,11600.0
2014-12-08 10:40:00,28.21,28.23,28.19,28.23,38800.0,24.0195,24.0366,24.0025,24.0366,38800.0
2014-12-08 10:50:00,28.23,28.24,28.2,28.2,28400.0,24.0366,24.0451,24.011,24.011,28400.0
2014-12-08 11:00:00,28.19,28.2,28.18,28.18,53200.0,24.0025,24.011,23.994,23.994,53200.0
2014-12-08 11:10:00,28.19,28.22,28.18,28.18,29600.0,24.0025,24.0281,23.994,23.994,29600.0
2014-12-08 11:20:00,28.19,28.2,28.17,28.17,27200.0,24.0025,24.011,23.9855,23.9855,27200.0
2014-12-08 11:30:00,28.18,28.19,28.13,28.13,23600.0,23.994,24.0025,23.9514,23.9514,23600.0
2014-12-08 11:40:00,28.12,28.12,28.1,28.1,20800.0,23.9429,23.9429,23.9259,23.9259,20800.0
2014-12-08 11:50:00,28.09,28.11,28.08,28.09,28800.0,23.9174,23.9344,23.9088,23.9174,28800.0
2014-12-08 12:00:00,28.08,28.08,28.07,28.08,11200.0,23.9088,23.9088,23.9003,23.9088,11200.0
2014-12-08 12:10:00,28.06,28.06,27.92,27.93,36000.0,23.8918,23.8918,23.7726,23.7811,36000.0
2014-12-08 12:20:00,27.91,27.93,27.9,27.91,29200.0,23.7641,23.7811,23.7556,23.7641,29200.0
2014-12-08 12:30:00,27.89,27.92,27.89,27.91,20800.0,23.7471,23.7726,23.7471,23.7641,20800.0
2014-12-08 12:40:00,27.91,27.94,27.9,27.92,22400.0,23.7641,23.7896,23.7556,23.7726,22400.0
2014-12-08 12:50:00,27.93,27.94,27.84,27.86,22000.0,23.7811,23.7896,23.7045,23.7215,22000.0
2014-12-08 13:00:00,27.86,27.9,27.86,27.89,12000.0,23.7215,23.7556,23.7215,23.7471,12000.0
2014-12-08 13:10:00,27.88,27.9,27.86,27.88,17600.0,23.7386,23.7556,23.7215,23.7386,17600.0
2014-12-08 13:20:00,27.85,27.86,27.83,27.85,30000.0,23.713,23.7215,23.696,23.713,30000.0
2014-12-08 13:30:00,27.85,27.85,27.77,27.79,29200.0,23.713,23.713,23.6449,23.6619,29200.0
2014-12-08 13:40:00,27.79,27.81,27.77,27.8,58000.0,23.6619,23.679,23.6449,23.6704,58000.0
2014-12-08 13:50:00,27.8,27.82,27.78,27.79,37200.0,23.6704,23.6875,23.6534,23.6619,37200.0
2014-12-08 14:00:00,27.78,27.8,27.76,27.79,79200.0,23.6534,23.6704,23.6364,23.6619,79200.0
2014-12-08 14:10:00,27.78,27.78,27.65,27.7,116400.0,23.6534,23.6534,23.5427,23.5853,116400.0
2014-12-08 14:20:00,27.69,27.72,27.68,27.72,40400.0,23.5768,23.6023,23.5683,23.6023,40400.0
2014-12-08 14:30:00,27.73,27.78,27.72,27.77,32400.0,23.6108,23.6534,23.6023,23.6449,32400.0
2014-12-08 14:40:00,27.77,27.79,27.77,27.77,32800.0,23.6449,23.6619,23.6449,23.6449,32800.0
2014-12-08 14:50:00,27.77,27.8,27.77,27.77,82400.0,23.6449,23.6704,23.6449,23.6449,82400.0
2014-12-08 15:00:00,27.76,27.77,27.73,27.73,42400.0,23.6364,23.6449,23.6108,23.6108,42400.0
2014-12-08 15:10:00,27.72,27.77,27.72,27.74,29600.0,23.6023,23.6449,23.6023,23.6194,29600.0
2014-12-08 15:20:00,27.73,27.8,27.73,27.77,95200.0,23.6108,23.6704,23.6108,23.6449,95200.0
2014-12-08 15:30:00,27.78,27.78,27.73,27.74,31600.0,23.6534,23.6534,23.6108,23.6194,31600.0
2014-12-08 15:40:00,27.74,27.77,27.71,27.72,76000.0,23.6194,23.6449,23.5938,23.6023,76000.0
2014-12-08 15:50:00,27.72,27.77,27.72,27.74,87200.0,23.6023,23.6449,23.6023,23.6194,87200.0
2014-12-09 09:30:00,27.44,27.49,27.42,27.49,117200.0,23.3639,23.4065,23.3469,23.4065,117200.0
2014-12-09 09:40:00,27.5,27.59,27.5,27.58,43200.0,23.415,23.4916,23.415,23.4831,43200.0
2014-12-09 09:50:00,27.57,27.6,27.55,27.58,142000.0,23.4746,23.5001,23.4576,23.4831,142000.0
2014-12-09 10:00:00,27.59,27.61,27.56,27.58,137200.0,23.4916,23.5087,23.4661,23.4831,137200.0
2014-12-09 10:10:00,27.57,27.58,27.52,27.53,103200.0,23.4746,23.4831,23.432,23.4405,103200.0
2014-12-09 10:20:00,27.53,27.56,27.48,27.48,75200.0,23.4405,23.4661,23.398,23.398,75200.0
2014-12-09 10:30:00,27.49,27.58,27.47,27.56,36400.0,23.4065,23.4831,23.3895,23.4661,36400.0
2014-12-09 10:40:00,27.57,27.66,27.57,27.65,144400.0,23.4746,23.5512,23.4746,23.5427,144400.0
2014-12-09 10:50:00,27.67,27.68,27.64,27.65,40400.0,23.5598,23.5683,23.5342,23.5427,40400.0
2014-12-09 11:00:00,27.65,27.66,27.61,27.61,54400.0,23.5427,23.5512,23.5087,23.5087,54400.0
2014-12-09 11:10:00,27.63,27.68,27.62,27.67,29200.0,23.5257,23.5683,23.5172,23.5598,29200.0
2014-12-09 11:20:00,27.67,27.73,27.65,27.71,221600.0,23.5598,23.6108,23.5427,23.5938,221600.0
2014-12-09 11:30:00,27.71,27.77,27.71,27.72,60800.0,23.5938,23.6449,23.5938,23.6023,60800.0
2014-12-09 11:40:00,27.72,27.77,27.71,27.73,301600.0,23.6023,23.6449,23.5938,23.6108,301600.0
2014-12-09 11:50:00,27.73,27.76,27.72,27.75,31200.0,23.6108,23.6364,23.6023,23.6279,31200.0
2014-12-09 12:00:00,27.75,27.75,27.71,27.75,48800.0,23.6279,23.6279,23.5938,23.6279,48800.0
2014-12-09 12:10:00,27.74,27.76,27.73,27.73,15600.0,23.6194,23.6364,23.6108,23.6108,15600.0
2014-12-09 12:20:00,27.73,27.76,27.72,27.75,123200.0,23.6108,23.6364,23.6023,23.6279,123200.0
2014-12-09 12:30:00,27.75,27.86,27.75,27.86,127600.0,23.6279,23.7215,23.6279,23.7215,127600.0
2014-12-09 12:40:00,27.87,27.9,27.84,27.84,360400.0,23.73,23.7556,23.7045,23.7045,360400.0
2014-12-09 12:50:00,27.86,27.87,27.85,27.87,20000.0,23.7215,23.73,23.713,23.73,20000.0
2014-12-09 13:00:00,27.89,27.93,27.86,27.93,72400.0,23.7471,23.7811,23.7215,23.7811,72400.0
2014-12-09 13:10:00,27.95,28.02,27.95,27.99,144800.0,23.7982,23.8578,23.7982,23.8322,144800.0
2014-12-09 13:20:00,28.0,28.0,27.97,28.0,204000.0,23.8407,23.8407,23.8152,23.8407,204000.0
2014-12-09 13:30:00,28.0,28.13,28.0,28.11,273200.0,23.8407,23.9514,23.8407,23.9344,273200.0
2014-12-09 13:40:00,28.11,28.11,28.07,28.07,165200.0,23.9344,23.9344,23.9003,23.9003,165200.0
2014-12-09 13:50:00,28.08,28.1,28.06,28.08,110800.0,23.9088,23.9259,23.8918,23.9088,110800.0
2014-12-09 14:00:00,28.08,28.13,28.08,28.11,144400.0,23.9088,23.9514,23.9088,23.9344,144400.0
2014-12-09 14:10:00,28.11,28.12,28.08,28.1,72800.0,23.9344,23.9429,23.9088,23.9259,72800.0
2014-12-09 14:20:00,28.1,28.14,28.1,28.13,117200.0,23.9259,23.9599,23.9259,23.9514,117200.0
2014-12-09 14:30:00,28.13,28.13,28.07,28.08,45200.0,23.9514,23.9514,23.9003,23.9088,45200.0
2014-12-09 14:40:00,28.08,28.11,28.07,28.11,58400.0,23.9088,23.9344,23.9003,23.9344,58400.0
2014-12-09 14:50:00,28.11,28.14,28.09,28.13,79600.0,23.9344,23.9599,23.9174,23.9514,79600.0
2014-12-09 15:00:00,28.14,28.2,28.14,28.16,131200.0,23.9599,24.011,23.9599,23.977,131200.0
2014-12-09 15:10:00,28.16,28.18,28.14,28.16,132000.0,23.977,23.994,23.9599,23.977,132000.0
2014-12-09 15:20:00,28.16,28.16,28.13,28.13,208000.0,23.977,23.977,23.9514,23.9514,208000.0
2014-12-09 15:30:00,28.14,28.15,28.11,28.14,69200.0,23.9599,23.9684,23.9344,23.9599,69200.0
2014-12-09 15:40:00,28.13,28.18,28.13,28.17,265200.0,23.9514,23.994,23.9514,23.9855,265200.0
2014-12-09 15:50:00,28.17,28.22,28.15,28.22,881600.0,23.9855,24.0281,23.9684,24.0281,881600.0
2014-12-10 09:30:00,28.11,28.13,28.04,28.12,149200.0,23.9344,23.9514,23.8748,23.9429,149200.0
2014-12-10 09:40:00,28.13,28.19,28.05,28.05,96000.0,23.9514,24.0025,23.8833,23.8833,96000.0
2014-12-10 09:50:00,28.05,28.07,28.0,28.06,63200.0,23.8833,23.9003,23.8407,23.8918,63200.0
2014-12-10 10:00:00,28.06,28.06,27.98,27.98,145600.0,23.8918,23.8918,23.8237,23.8237,145600.0
2014-12-10 10:10:00,27.99,28.06,27.96,28.06,265600.0,23.8322,23.8918,23.8067,23.8918,265600.0
2014-12-10 10:20:00,28.05,28.08,28.01,28.02,82400.0,23.8833,23.9088,23.8492,23.8578,82400.0
2014-12-10 10:30:00,28.01,28.01,27.92,27.93,37600.0,23.8492,23.8492,23.7726,23.7811,37600.0
2014-12-10 10:40:00,27.93,28.0,27.93,27.97,56400.0,23.7811,23.8407,23.7811,23.8152,56400.0
2014-12-10 10:50:00,27.97,28.05,27.96,28.04,207200.0,23.8152,23.8833,23.8067,23.8748,207200.0
2014-12-10 11:00:00,28.04,28.09,28.01,28.05,288400.0,23.8748,23.9174,23.8492,23.8833,288400.0
2014-12-10 11:10:00,28.05,28.05,27.96,27.98,71600.0,23.8833,23.8833,23.8067,23.8237,71600.0
2014-12-10 11:20:00,27.96,28.0,27.94,27.97,67200.0,23.8067,23.8407,23.7896,23.8152,67200.0
2014-12-10 11:30:00,27.95,27.99,27.94,27.98,71200.0,23.7982,23.8322,23.7896,23.8237,71200.0
2014-12-10 11:40:00,27.98,27.98,27.94,27.98,219600.0,23.8237,23.8237,23.7896,23.8237,219600.0
2014-12-10 11:50:00,27.98,28.03,27.97,27.99,86800.0,23.8237,23.8663,23.8152,23.8322,86800.0
2014-12-10 12:00:00,27.99,27.99,27.95,27.97,120800.0,23.8322,23.8322,23.7982,23.8152,120800.0
2014-12-10 12:10:00,27.96,27.97,27.92,27.94,290800.0,23.8067,23.8152,23.7726,23.7896,290800.0
2014-12-10 12:20:00,27.94,27.96,27.92,27.92,82000.0,23.7896,23.8067,23.7726,23.7726,82000.0
2014-12-10 12:30:00,27.93,27.96,27.89,27.94,113200.0,23.7811,23.8067,23.7471,23.7896,113200.0
2014-12-10 12:40:00,27.94,27.99,27.93,27.98,90000.0,23.7896,23.8322,23.7811,23.8237,90000.0
2014-12-10 12:50:00,27.99,28.01,27.95,27.95,67600.0,23.8322,23.8492,23.7982,23.7982,67600.0
2014-12-10 13:00:00,27.94,27.96,27.92,27.94,57600.0,23.7896,23.8067,23.7726,23.7896,57600.0
2014-12-10 13:10:00,27.94,27.98,27.94,27.96,92000.0,23.7896,23.8237,23.7896,23.8067,92000.0
2014-12-10 13:20:00,27.95,27.96,27.93,27.94,74000.0,23.7982,23.8067,23.7811,23.7896,74000.0
2014-12-10 13:30:00,27.95,27.95,27.9,27.91,120000.0,23.7982,23.7982,23.7556,23.7641,120000.0
2014-12-10 13:40:00,27.91,27.91,27.81,27.81,224400.0,23.7641,23.7641,23.679,23.679,224400.0
2014-12-10 13:50:00,27.81,27.83,27.78,27.79,258000.0,23.679,23.696,23.6534,23.6619,258000.0
2014-12-10 14:00:00,27.78,27.78,27.73,27.74,518800.0,23.6534,23.6534,23.6108,23.6194,518800.0
2014-12-10 14:10:00,27.74,27.78,27.73,27.78,174800.0,23.6194,23.6534,23.6108,23.6534,174800.0
2014-12-10 14:20:00,27.78,27.78,27.71,27.72,70000.0,23.6534,23.6534,23.5938,23.6023,70000.0
2014-12-10 14:30:00,27.71,27.72,27.64,27.64,127600.0,23.5938,23.6023,23.5342,23.5342,127600.0
2014-12-10 14:40:00,27.63,27.68,27.62,27.67,115200.0,23.5257,23.5683,23.5172,23.5598,115200.0
2014-12-10 14:50:00,27.67,27.67,27.59,27.59,101600.0,23.5598,23.5598,23.4916,23.4916,101600.0
2014-12-10 15:00:00,27.59,27.61,27.55,27.61,66400.0,23.4916,23.5087,23.4576,23.5087,66400.0
2014-12-10 15:10:00,27.6,27.68,27.6,27.67,248400.0,23.5001,23.5683,23.5001,23.5598,248400.0
2014-12-10 15:20:00,27.67,27.71,27.66,27.67,243200.0,23.5598,23.5938,23.5512,23.5598,243200.0
2014-12-10 15:30:00,27.67,27.7,27.65,27.66,199200.0,23.5598,23.5853,23.5427,23.5512,199200.0
2014-12-10 15:40:00,27.66,27.67,27.57,27.58,178400.0,23.5512,23.5598,23.4746,23.4831,178400.0
2014-12-10 15:50:00,27.57,27.63,27.56,27.57,723600.0,23.4746,23.5257,23.4661,23.4746,723600.0
2014-12-11 09:30:00,27.7,27.87,27.68,27.87,100000.0,23.5853,23.73,23.5683,23.73,100000.0
2014-12-11 09:40:00,27.86,27.88,27.83,27.88,217200.0,23.7215,23.7386,23.696,23.7386,217200.0
2014-12-11 09:50:00,27.89,27.94,27.88,27.89,114000.0,23.7471,23.7896,23.7386,23.7471,114000.0
2014-12-11 10:00:00,27.9,27.93,27.86,27.88,63200.0,23.7556,23.7811,23.7215,23.7386,63200.0
2014-12-11 10:10:00,27.87,27.93,27.85,27.89,136800.0,23.73,23.7811,23.713,23.7471,136800.0
2014-12-11 10:20:00,27.9,27.93,27.88,27.91,296000.0,23.7556,23.7811,23.7386,23.7641,296000.0
2014-12-11 10:30:00,27.91,28.03,27.91,28.03,440000.0,23.7641,23.8663,23.7641,23.8663,440000.0
2014-12-11 10:40:00,28.02,28.03,27.96,27.98,68800.0,23.8578,23.8663,23.8067,23.8237,68800.0
2014-12-11 10:50:00,27.98,28.01,27.92,27.93,122000.0,23.8237,23.8492,23.7726,23.7811,122000.0
2014-12-11 11:00:00,27.92,27.94,27.86,27.87,211600.0,23.7726,23.7896,23.7215,23.73,211600.0
2014-12-11 11:10:00,27.88,27.96,27.88,27.96,90400.0,23.7386,23.8067,23.7386,23.8067,90400.0
2014-12-11 11:20:00,27.96,27.98,27.93,27.93,47600.0,23.8067,23.8237,23.7811,23.7811,47600.0
2014-12-11 11:30:00,27.92,27.96,27.92,27.94,39200.0,23.7726,23.8067,23.7726,23.7896,39200.0
2014-12-11 11:40:00,27.95,27.95,27.9,27.9,54000.0,23.7982,23.7982,23.7556,23.7556,54000.0
2014-12-11 11:50:00,27.9,27.97,27.9,27.97,97200.0,23.7556,23.8152,23.7556,23.8152,97200.0
2014-12-11 12:00:00,27.97,28.0,27.93,27.96,70800.0,23.8152,23.8407,23.7811,23.8067,70800.0
2014-12-11 12:10:00,27.96,27.97,27.95,27.96,29600.0,23.8067,23.8152,23.7982,23.8067,29600.0
2014-12-11 12:20:00,27.97,27.97,27.94,27.94,21600.0,23.8152,23.8152,23.7896,23.7896,21600.0
2014-12-11 12:30:00,27.94,27.94,27.9,27.92,52800.0,23.7896,23.7896,23.7556,23.7726,52800.0
2014-12-11 12:40:00,27.92,27.92,27.89,27.91,90000.0,23.7726,23.7726,23.7471,23.7641,90000.0
2014-12-11 12:50:00,27.91,27.92,27.88,27.88,101600.0,23.7641,23.7726,23.7386,23.7386,101600.0
2014-12-11 13:00:00,27.89,27.89,27.86,27.88,74400.0,23.7471,23.7471,23.7215,23.7386,74400.0
2014-12-11 13:10:00,27.89,27.89,27.85,27.86,39600.0,23.7471,23.7471,23.713,23.7215,39600.0
2014-12-11 13:20:00,27.87,27.88,27.84,27.85,35600.0,23.73,23.7386,23.7045,23.713,35600.0
2014-12-11 13:30:00,27.85,27.87,27.85,27.86,27600.0,23.713,23.73,23.713,23.7215,27600.0
2014-12-11 13:40:00,27.87,27.89,27.87,27.89,38800.0,23.73,23.7471,23.73,23.7471,38800.0
2014-12-11 13:50:00,27.89,27.89,27.8,27.8,33200.0,23.7471,23.7471,23.6704,23.6704,33200.0
2014-12-11 14:00:00,27.8,27.84,27.79,27.83,30400.0,23.6704,23.7045,23.6619,23.696,30400.0
2014-12-11 14:10:00,27.82,27.84,27.8,27.82,21200.0,23.6875,23.7045,23.6704,23.6875,21200.0
2014-12-11 14:20:00,27.81,27.83,27.77,27.77,60800.0,23.679,23.696,23.6449,23.6449,60800.0
2014-12-11 14:30:00,27.77,27.79,27.75,27.77,200400.0,23.6449,23.6619,23.6279,23.6449,200400.0
2014-12-11 14:40:00,27.78,27.8,27.7,27.71,82800.0,23.6534,23.6704,23.5853,23.5938,82800.0
2014-12-11 14:50:00,27.71,27.72,27.67,27.68,72400.0,23.5938,23.6023,23.5598,23.5683,72400.0
2014-12-11 15:00:00,27.68,27.75,27.68,27.73,122000.0,23.5683,23.6279,23.5683,23.6108,122000.0
2014-12-11 15:10:00,27.73,27.8,27.73,27.79,34000.0,23.6108,23.6704,23.6108,23.6619,34000.0
2014-12-11 15:20:00,27.78,27.82,27.77,27.8,33600.0,23.6534,23.6875,23.6449,23.6704,33600.0
2014-12-11 15:30:00,27.79,27.82,27.72,27.73,46400.0,23.6619,23.6875,23.6023,23.6108,46400.0
2014-12-11 15:40:00,27.71,27.75,27.67,27.67,38800.0,23.5938,23.6279,23.5598,23.5598,38800.0
2014-12-11 15:50:00,27.66,27.68,27.61,27.67,214800.0,23.5512,23.5683,23.5087,23.5598,214800.0
2014-12-12 09:30:00,27.4,27.5,27.34,27.46,169600.0,23.3299,23.415,23.2788,23.3809,169600.0
2014-12-12 09:40:00,27.45,27.52,27.41,27.41,69200.0,23.3724,23.432,23.3384,23.3384,69200.0
2014-12-12 09:50:00,27.41,27.55,27.41,27.54,150800.0,23.3384,23.4576,23.3384,23.4491,150800.0
2014-12-12 10:00:00,27.54,27.55,27.44,27.52,373200.0,23.4491,23.4576,23.3639,23.432,373200.0
2014-12-12 10:10:00,27.52,27.52,27.38,27.42,582800.0,23.432,23.432,23.3128,23.3469,582800.0
2014-12-12 10:20:00,27.43,27.5,27.43,27.47,392000.0,23.3554,23.415,23.3554,23.3895,392000.0
2014-12-12 10:30:00,27.46,27.49,27.42,27.43,145200.0,23.3809,23.4065,23.3469,23.3554,145200.0
2014-12-12 10:40:00,27.41,27.43,27.38,27.38,61600.0,23.3384,23.3554,23.3128,23.3128,61600.0
2014-12-12 10:50:00,27.37,27.38,27.29,27.3,93600.0,23.3043,23.3128,23.2362,23.2447,93600.0
2014-12-12 11:00:00,27.3,27.35,27.27,27.33,150000.0,23.2447,23.2873,23.2192,23.2703,150000.0
2014-12-12 11:10:00,27.33,27.42,27.31,27.37,142000.0,23.2703,23.3469,23.2532,23.3043,142000.0
2014-12-12 11:20:00,27.38,27.4,27.34,27.35,58000.0,23.3128,23.3299,23.2788,23.2873,58000.0
2014-12-12 11:30:00,27.35,27.43,27.35,27.43,49600.0,23.2873,23.3554,23.2873,23.3554,49600.0
2014-12-12 11:40:00,27.44,27.44,27.36,27.36,43600.0,23.3639,23.3639,23.2958,23.2958,43600.0
2014-12-12 11:50:00,27.36,27.38,27.32,27.32,58800.0,23.2958,23.3128,23.2617,23.2617,58800.0
2014-12-12 12:00:00,27.33,27.37,27.33,27.34,32000.0,23.2703,23.3043,23.2703,23.2788,32000.0
2014-12-12 12:10:00,27.35,27.36,27.32,27.34,47200.0,23.2873,23.2958,23.2617,23.2788,47200.0
2014-12-12 12:20:00,27.35,27.42,27.34,27.42,92800.0,23.2873,23.3469,23.2788,23.3469,92800.0
2014-12-12 12:30:00,27.43,27.45,27.4,27.43,40000.0,23.3554,23.3724,23.3299,23.3554,40000.0
2014-12-12 12:40:00,27.43,27.45,27.41,27.45,118400.0,23.3554,23.3724,23.3384,23.3724,118400.0
2014-12-12 12:50:00,27.45,27.45,27.41,27.42,95600.0,23.3724,23.3724,23.3384,23.3469,95600.0
2014-12-12 13:00:00,27.42,27.5,27.4,27.5,75200.0,23.3469,23.415,23.3299,23.415,75200.0
2014-12-12 13:10:00,27.49,27.58,27.46,27.55,146000.0,23.4065,23.4831,23.3809,23.4576,146000.0
2014-12-12 13:20:00,27.55,27.56,27.52,27.54,147600.0,23.4576,23.4661,23.432,23.4491,147600.0
2014-12-12 13:30:00,27.53,27.53,27.49,27.5,60800.0,23.4405,23.4405,23.4065,23.415,60800.0
2014-12-12 13:40:00,27.52,27.53,27.47,27.5,44400.0,23.432,23.4405,23.3895,23.415,44400.0
2014-12-12 13:50:00,27.49,27.55,27.48,27.52,47600.0,23.4065,23.4576,23.398,23.432,47600.0
2014-12-12 14:00:00,27.5,27.51,27.47,27.5,33200.0,23.415,23.4235,23.3895,23.415,33200.0
2014-12-12 14:10:00,27.5,27.5,27.45,27.48,61600.0,23.415,23.415,23.3724,23.398,61600.0
2014-12-12 14:20:00,27.47,27.52,27.46,27.48,59600.0,23.3895,23.432,23.3809,23.398,59600.0
2014-12-12 14:30:00,27.47,27.49,27.45,27.46,52400.0,23.3895,23.4065,23.3724,23.3809,52400.0
2014-12-12 14:40:00,27.46,27.48,27.43,27.46,66400.0,23.3809,23.398,23.3554,23.3809,66400.0
2014-12-12 14:50:00,27.46,27.5,27.45,27.5,58000.0,23.3809,23.415,23.3724,23.415,58000.0
2014-12-12 15:00:00,27.49,27.52,27.46,27.49,194000.0,23.4065,23.432,23.3809,23.4065,194000.0
2014-12-12 15:10:00,27.47,27.47,27.43,27.45,61200.0,23.3895,23.3895,23.3554,23.3724,61200.0
2014-12-12 15:20:00,27.45,27.46,27.4,27.44,70800.0,23.3724,23.3809,23.3299,23.3639,70800.0
2014-12-12 15:30:00,27.44,27.44,27.34,27.34,253200.0,23.3639,23.3639,23.2788,23.2788,253200.0
2014-12-12 15:40:00,27.33,27.36,27.32,27.34,354800.0,23.2703,23.2958,23.2617,23.2788,354800.0
2014-12-12 15:50:00,27.33,27.37,27.3,27.32,385200.0,23.2703,23.3043,23.2447,23.2617,385200.0
2014-12-15 09:30:00,27.45,27.51,27.38,27.45,159200.0,23.3724,23.4235,23.3128,23.3724,159200.0
2014-12-15 09:40:00,27.45,27.54,27.44,27.52,57200.0,23.3724,23.4491,23.3639,23.432,57200.0
2014-12-15 09:50:00,27.52,27.54,27.45,27.46,69200.0,23.432,23.4491,23.3724,23.3809,69200.0
2014-12-15 10:00:00,27.45,27.46,27.37,27.39,101600.0,23.3724,23.3809,23.3043,23.3213,101600.0
2014-12-15 10:10:00,27.37,27.43,27.36,27.38,98400.0,23.3043,23.3554,23.2958,23.3128,98400.0
2014-12-15 10:20:00,27.38,27.38,27.29,27.34,118800.0,23.3128,23.3128,23.2362,23.2788,118800.0
2014-12-15 10:30:00,27.32,27.35,27.25,27.25,160000.0,23.2617,23.2873,23.2021,23.2021,160000.0
2014-12-15 10:40:00,27.27,27.29,27.17,27.19,106000.0,23.2192,23.2362,23.134,23.1511,106000.0
2014-12-15 10:50:00,27.21,27.31,27.21,27.26,32000.0,23.1681,23.2532,23.1681,23.2107,32000.0
2014-12-15 11:00:00,27.24,27.26,27.13,27.18,192000.0,23.1936,23.2107,23.1,23.1425,192000.0
2014-12-15 11:10:00,27.17,27.18,27.1,27.12,50400.0,23.134,23.1425,23.0744,23.0915,50400.0
2014-12-15 11:20:00,27.12,27.15,27.06,27.08,97200.0,23.0915,23.117,23.0404,23.0574,97200.0
2014-12-15 11:30:00,27.08,27.17,27.05,27.05,81200.0,23.0574,23.134,23.0318,23.0318,81200.0
2014-12-15 11:40:00,27.06,27.1,27.02,27.07,76400.0,23.0404,23.0744,23.0063,23.0489,76400.0
2014-12-15 11:50:00,27.07,27.1,26.99,27.0,68000.0,23.0489,23.0744,22.9808,22.9893,68000.0
2014-12-15 12:00:00,27.0,27.15,27.0,27.13,34800.0,22.9893,23.117,22.9893,23.1,34800.0
2014-12-15 12:10:00,27.14,27.17,27.11,27.16,68000.0,23.1085,23.134,23.0829,23.1255,68000.0
2014-12-15 12:20:00,27.16,27.24,27.16,27.23,218400.0,23.1255,23.1936,23.1255,23.1851,218400.0
2014-12-15 12:30:00,27.23,27.24,27.17,27.23,61600.0,23.1851,23.1936,23.134,23.1851,61600.0
2014-12-15 12:40:00,27.22,27.23,27.18,27.22,33200.0,23.1766,23.1851,23.1425,23.1766,33200.0
2014-12-15 12:50:00,27.22,27.28,27.19,27.25,39200.0,23.1766,23.2277,23.1511,23.2021,39200.0
2014-12-15 13:00:00,27.25,27.29,27.18,27.21,57200.0,23.2021,23.2362,23.1425,23.1681,57200.0
2014-12-15 13:10:00,27.21,27.21,27.13,27.16,125600.0,23.1681,23.1681,23.1,23.1255,125600.0
2014-12-15 13:20:00,27.15,27.19,27.13,27.13,36000.0,23.117,23.1511,23.1,23.1,36000.0
2014-12-15 13:30:00,27.13,27.18,27.11,27.17,26400.0,23.1,23.1425,23.0829,23.134,26400.0
2014-12-15 13:40:00,27.15,27.18,27.12,27.13,24000.0,23.117,23.1425,23.0915,23.1,24000.0
2014-12-15 13:50:00,27.11,27.17,27.1,27.14,25600.0,23.0829,23.134,23.0744,23.1085,25600.0
2014-12-15 14:00:00,27.16,27.16,27.11,27.11,50000.0,23.1255,23.1255,23.0829,23.0829,50000.0
2014-12-15 14:10:00,27.11,27.12,27.08,27.1,121600.0,23.0829,23.0915,23.0574,23.0744,121600.0
2014-12-15 14:20:00,27.1,27.23,27.09,27.2,44000.0,23.0744,23.1851,23.0659,23.1596,44000.0
2014-12-15 14:30:00,27.2,27.23,27.16,27.19,62800.0,23.1596,23.1851,23.1255,23.1511,62800.0
2014-12-15 14:40:00,27.19,27.2,27.08,27.1,55600.0,23.1511,23.1596,23.0574,23.0744,55600.0
2014-12-15 14:50:00,27.09,27.12,27.09,27.1,75600.0,23.0659,23.0915,23.0659,23.0744,75600.0
2014-12-15 15:00:00,27.09,27.19,27.09,27.19,74400.0,23.0659,23.1511,23.0659,23.1511,74400.0
2014-12-15 15:10:00,27.18,27.24,27.17,27.17,79600.0,23.1425,23.1936,23.134,23.134,79600.0
2014-12-15 15:20:00,27.17,27.2,27.14,27.14,85200.0,23.134,23.1596,23.1085,23.1085,85200.0
2014-12-15 15:30:00,27.13,27.21,27.11,27.2,100400.0,23.1,23.1681,23.0829,23.1596,100400.0
2014-12-15 15:40:00,27.19,27.19,27.11,27.15,98400.0,23.1511,23.1511,23.0829,23.117,98400.0
2014-12-15 15:50:00,27.14,27.15,27.09,27.11,85600.0,23.1085,23.117,23.0659,23.0829,85600.0
2014-12-16 09:30:00,27.01,27.11,26.97,27.07,165600.0,22.9978,23.0829,22.9637,23.0489,165600.0
2014-12-16 09:40:00,27.08,27.21,27.07,27.21,191600.0,23.0574,23.1681,23.0489,23.1681,191600.0
2014-12-16 09:50:00,27.21,27.23,27.13,27.16,322000.0,23.1681,23.1851,23.1,23.1255,322000.0
2014-12-16 10:00:00,27.15,27.2,27.06,27.07,256800.0,23.117,23.1596,23.0404,23.0489,256800.0
2014-12-16 10:10:00,27.07,27.19,27.04,27.19,328800.0,23.0489,23.1511,23.0233,23.1511,328800.0
2014-12-16 10:20:00,27.18,27.21,27.14,27.21,230800.0,23.1425,23.1681,23.1085,23.1681,230800.0
2014-12-16 10:30:00,27.2,27.2,27.08,27.12,62400.0,23.1596,23.1596,23.0574,23.0915,62400.0
2014-12-16 10:40:00,27.11,27.17,27.06,27.14,78400.0,23.0829,23.134,23.0404,23.1085,78400.0
2014-12-16 10:50:00,27.14,27.28,27.14,27.25,105200.0,23.1085,23.2277,23.1085,23.2021,105200.0
2014-12-16 11:00:00,27.25,27.25,27.22,27.22,113200.0,23.2021,23.2021,23.1766,23.1766,113200.0
2014-12-16 11:10:00,27.21,27.35,27.21,27.33,78800.0,23.1681,23.2873,23.1681,23.2703,78800.0
2014-12-16 11:20:00,27.35,27.45,27.34,27.42,50000.0,23.2873,23.3724,23.2788,23.3469,50000.0
2014-12-16 11:30:00,27.44,27.47,27.43,27.43,213200.0,23.3639,23.3895,23.3554,23.3554,213200.0
2014-12-16 11:40:00,27.44,27.47,27.41,27.44,62000.0,23.3639,23.3895,23.3384,23.3639,62000.0
2014-12-16 11:50:00,27.44,27.45,27.34,27.36,45600.0,23.3639,23.3724,23.2788,23.2958,45600.0
2014-12-16 12:00:00,27.36,27.39,27.35,27.36,62400.0,23.2958,23.3213,23.2873,23.2958,62400.0
2014-12-16 12:10:00,27.36,27.37,27.32,27.35,40000.0,23.2958,23.3043,23.2617,23.2873,40000.0
2014-12-16 12:20:00,27.35,27.36,27.31,27.32,57200.0,23.2873,23.2958,23.2532,23.2617,57200.0
2014-12-16 12:30:00,27.32,27.38,27.32,27.37,63200.0,23.2617,23.3128,23.2617,23.3043,63200.0
2014-12-16 12:40:00,27.37,27.38,27.26,27.34,123200.0,23.3043,23.3128,23.2107,23.2788,123200.0
2014-12-16 12:50:00,27.34,27.36,27.29,27.29,62000.0,23.2788,23.2958,23.2362,23.2362,62000.0
2014-12-16 13:00:00,27.3,27.32,27.24,27.25,310400.0,23.2447,23.2617,23.1936,23.2021,310400.0
2014-12-16 13:10:00,27.25,27.25,27.17,27.19,225200.0,23.2021,23.2021,23.134,23.1511,225200.0
2014-12-16 13:20:00,27.19,27.21,27.16,27.17,1005200.0,23.1511,23.1681,23.1255,23.134,1005200.0
2014-12-16 13:30:00,27.17,27.24,27.14,27.23,216400.0,23.134,23.1936,23.1085,23.1851,216400.0
2014-12-16 13:40:00,27.24,27.29,27.21,27.24,189200.0,23.1936,23.2362,23.1681,23.1936,189200.0
2014-12-16 13:50:00,27.25,27.32,27.24,27.24,287600.0,23.2021,23.2617,23.1936,23.1936,287600.0
2014-12-16 14:00:00,27.25,27.31,27.22,27.3,255200.0,23.2021,23.2532,23.1766,23.2447,255200.0
2014-12-16 14:10:00,27.3,27.3,27.23,27.25,194400.0,23.2447,23.2447,23.1851,23.2021,194400.0
2014-12-16 14:20:00,27.25,27.28,27.24,27.26,217200.0,23.2021,23.2277,23.1936,23.2107,217200.0
2014-12-16 14:30:00,27.26,27.29,27.24,27.25,180800.0,23.2107,23.2362,23.1936,23.2021,180800.0
2014-12-16 14:40:00,27.25,27.3,27.25,27.25,156400.0,23.2021,23.2447,23.2021,23.2021,156400.0
2014-12-16 14:50:00,27.25,27.25,27.18,27.22,164000.0,23.2021,23.2021,23.1425,23.1766,164000.0
2014-12-16 15:00:00,27.21,27.27,27.19,27.22,60000.0,23.1681,23.2192,23.1511,23.1766,60000.0
2014-12-16 15:10:00,27.22,27.25,27.21,27.24,28400.0,23.1766,23.2021,23.1681,23.1936,28400.0
2014-12-16 15:20:00,27.24,27.25,27.16,27.2,52400.0,23.1936,23.2021,23.1255,23.1596,52400.0
2014-12-16 15:30:00,27.18,27.25,27.14,27.15,49600.0,23.1425,23.2021,23.1085,23.117,49600.0
2014-12-16 15:40:00,27.14,27.19,27.1,27.18,311200.0,23.1085,23.1511,23.0744,23.1425,311200.0
2014-12-16 15:50:00,27.18,27.18,27.03,27.04,310000.0,23.1425,23.1425,23.0148,23.0233,310000.0
2014-12-17 09:30:00,27.09,27.19,27.06,27.16,128000.0,23.0659,23.1511,23.0404,23.1255,128000.0
2014-12-17 09:40:00,27.15,27.28,27.14,27.18,164400.0,23.117,23.2277,23.1085,23.1425,164400.0
2014-12-17 09:50:00,27.17,27.23,27.16,27.23,28000.0,23.134,23.1851,23.1255,23.1851,28000.0
2014-12-17 10:00:00,27.23,27.23,27.17,27.17,29600.0,23.1851,23.1851,23.134,23.134,29600.0
2014-12-17 10:10:00,27.18,27.21,27.14,27.18,59600.0,23.1425,23.1681,23.1085,23.1425,59600.0
2014-12-17 10:20:00,27.16,27.17,27.08,27.08,27600.0,23.1255,23.134,23.0574,23.0574,27600.0
2014-12-17 10:30:00,27.08,27.11,27.05,27.1,18400.0,23.0574,23.0829,23.0318,23.0744,18400.0
2014-12-17 10:40:00,27.1,27.17,27.08,27.16,58400.0,23.0744,23.134,23.0574,23.1255,58400.0
2014-12-17 10:50:00,27.14,27.18,27.13,27.15,77200.0,23.1085,23.1425,23.1,23.117,77200.0
2014-12-17 11:00:00,27.14,27.17,27.13,27.13,113200.0,23.1085,23.134,23.1,23.1,113200.0
2014-12-17 11:10:00,27.14,27.18,27.12,27.17,51600.0,23.1085,23.1425,23.0915,23.134,51600.0
2014-12-17 11:20:00,27.17,27.25,27.16,27.22,100400.0,23.134,23.2021,23.1255,23.1766,100400.0
2014-12-17 11:30:00,27.23,27.33,27.22,27.33,117600.0,23.1851,23.2703,23.1766,23.2703,117600.0
2014-12-17 11:40:00,27.32,27.34,27.3,27.3,66000.0,23.2617,23.2788,23.2447,23.2447,66000.0
2014-12-17 11:50:00,27.31,27.46,27.29,27.45,86400.0,23.2532,23.3809,23.2362,23.3724,86400.0
2014-12-17 12:00:00,27.46,27.46,27.36,27.4,51600.0,23.3809,23.3809,23.2958,23.3299,51600.0
2014-12-17 12:10:00,27.39,27.39,27.35,27.35,29600.0,23.3213,23.3213,23.2873,23.2873,29600.0
2014-12-17 12:20:00,27.35,27.35,27.3,27.32,18000.0,23.2873,23.2873,23.2447,23.2617,18000.0
2014-12-17 12:30:00,27.32,27.34,27.3,27.32,93200.0,23.2617,23.2788,23.2447,23.2617,93200.0
2014-12-17 12:40:00,27.3,27.33,27.29,27.32,401600.0,23.2447,23.2703,23.2362,23.2617,401600.0
2014-12-17 12:50:00,27.33,27.37,27.32,27.32,109200.0,23.2703,23.3043,23.2617,23.2617,109200.0
2014-12-17 13:00:00,27.32,27.35,27.31,27.34,74800.0,23.2617,23.2873,23.2532,23.2788,74800.0
2014-12-17 13:10:00,27.34,27.37,27.34,27.36,38800.0,23.2788,23.3043,23.2788,23.2958,38800.0
2014-12-17 13:20:00,27.36,27.4,27.34,27.4,101200.0,23.2958,23.3299,23.2788,23.3299,101200.0
2014-12-17 13:30:00,27.41,27.41,27.37,27.39,57600.0,23.3384,23.3384,23.3043,23.3213,57600.0
2014-12-17 13:40:00,27.4,27.4,27.31,27.32,31200.0,23.3299,23.3299,23.2532,23.2617,31200.0
2014-12-17 13:50:00,27.31,27.35,27.3,27.35,30400.0,23.2532,23.2873,23.2447,23.2873,30400.0
2014-12-17 14:00:00,27.38,27.56,27.38,27.55,84400.0,23.3128,23.4661,23.3128,23.4576,84400.0
2014-12-17 14:10:00,27.54,27.6,27.53,27.56,52000.0,23.4491,23.5001,23.4405,23.4661,52000.0
2014-12-17 14:20:00,27.56,27.62,27.52,27.58,27200.0,23.4661,23.5172,23.432,23.4831,27200.0
2014-12-17 14:30:00,27.59,27.71,27.55,27.69,230400.0,23.4916,23.5938,23.4576,23.5768,230400.0
2014-12-17 14:40:00,27.69,27.69,27.55,27.56,325600.0,23.5768,23.5768,23.4576,23.4661,325600.0
2014-12-17 14:50:00,27.55,27.66,27.52,27.6,341200.0,23.4576,23.5512,23.432,23.5001,341200.0
2014-12-17 15:00:00,27.6,27.61,27.54,27.59,64800.0,23.5001,23.5087,23.4491,23.4916,64800.0
2014-12-17 15:10:00,27.59,27.66,27.58,27.66,265600.0,23.4916,23.5512,23.4831,23.5512,265600.0
2014-12-17 15:20:00,27.66,27.75,27.63,27.75,407200.0,23.5512,23.6279,23.5257,23.6279,407200.0
2014-12-17 15:30:00,27.75,27.76,27.7,27.71,79600.0,23.6279,23.6364,23.5853,23.5938,79600.0
2014-12-17 15:40:00,27.71,27.79,27.71,27.77,92800.0,23.5938,23.6619,23.5938,23.6449,92800.0
2014-12-17 15:50:00,27.77,27.79,27.73,27.79,1156000.0,23.6449,23.6619,23.6108,23.6619,1156000.0
2014-12-18 09:30:00,28.11,28.15,27.99,28.03,134000.0,23.9344,23.9684,23.8322,23.8663,134000.0
2014-12-18 09:40:00,28.04,28.06,27.98,27.98,47600.0,23.8748,23.8918,23.8237,23.8237,47600.0
2014-12-18 09:50:00,28.0,28.06,27.99,28.04,48400.0,23.8407,23.8918,23.8322,23.8748,48400.0
2014-12-18 10:00:00,28.06,28.06,28.0,28.03,618400.0,23.8918,23.8918,23.8407,23.8663,618400.0
2014-12-18 10:10:00,28.03,28.07,27.98,27.98,50400.0,23.8663,23.9003,23.8237,23.8237,50400.0
2014-12-18 10:20:00,27.97,28.0,27.97,27.99,25600.0,23.8152,23.8407,23.8152,23.8322,25600.0
2014-12-18 10:30:00,27.99,28.02,27.95,27.95,56800.0,23.8322,23.8578,23.7982,23.7982,56800.0
2014-12-18 10:40:00,27.95,28.0,27.94,28.0,45600.0,23.7982,23.8407,23.7896,23.8407,45600.0
2014-12-18 10:50:00,28.0,28.0,27.95,27.97,53600.0,23.8407,23.8407,23.7982,23.8152,53600.0
2014-12-18 11:00:00,27.96,27.96,27.88,27.9,55600.0,23.8067,23.8067,23.7386,23.7556,55600.0
2014-12-18 11:10:00,27.9,27.97,27.9,27.97,34000.0,23.7556,23.8152,23.7556,23.8152,34000.0
2014-12-18 11:20:00,27.98,27.99,27.95,27.96,34000.0,23.8237,23.8322,23.7982,23.8067,34000.0
2014-12-18 11:30:00,27.98,27.98,27.94,27.97,58400.0,23.8237,23.8237,23.7896,23.8152,58400.0
2014-12-18 11:40:00,27.98,27.98,27.93,27.95,16400.0,23.8237,23.8237,23.7811,23.7982,16400.0
2014-12-18 11:50:00,27.95,28.0,27.94,27.99,25200.0,23.7982,23.8407,23.7896,23.8322,25200.0
2014-12-18 12:00:00,27.98,28.07,27.98,28.07,92400.0,23.8237,23.9003,23.8237,23.9003,92400.0
2014-12-18 12:10:00,28.07,28.08,28.06,28.07,24000.0,23.9003,23.9088,23.8918,23.9003,24000.0
2014-12-18 12:20:00,28.06,28.07,28.03,28.05,22000.0,23.8918,23.9003,23.8663,23.8833,22000.0
2014-12-18 12:30:00,28.05,28.06,28.04,28.05,21600.0,23.8833,23.8918,23.8748,23.8833,21600.0
2014-12-18 12:40:00,28.05,28.1,28.05,28.1,36400.0,23.8833,23.9259,23.8833,23.9259,36400.0
2014-12-18 12:50:00,28.1,28.11,28.09,28.11,24000.0,23.9259,23.9344,23.9174,23.9344,24000.0
2014-12-18 13:00:00,28.1,28.12,28.08,28.12,46000.0,23.9259,23.9429,23.9088,23.9429,46000.0
2014-12-18 13:10:00,28.12,28.13,28.09,28.13,82800.0,23.9429,23.9514,23.9174,23.9514,82800.0
2014-12-18 13:20:00,28.14,28.18,28.13,28.18,34800.0,23.9599,23.994,23.9514,23.994,34800.0
2014-12-18 13:30:00,28.18,28.18,28.15,28.17,23600.0,23.994,23.994,23.9684,23.9855,23600.0
2014-12-18 13:40:00,28.17,28.17,28.14,28.14,92000.0,23.9855,23.9855,23.9599,23.9599,92000.0
2014-12-18 13:50:00,28.14,28.17,28.14,28.17,126400.0,23.9599,23.9855,23.9599,23.9855,126400.0
2014-12-18 14:00:00,28.17,28.17,28.14,28.15,117600.0,23.9855,23.9855,23.9599,23.9684,117600.0
2014-12-18 14:10:00,28.15,28.16,28.14,28.16,39600.0,23.9684,23.977,23.9599,23.977,39600.0
2014-12-18 14:20:00,28.16,28.16,28.1,28.1,50000.0,23.977,23.977,23.9259,23.9259,50000.0
2014-12-18 14:30:00,28.1,28.12,28.08,28.12,50800.0,23.9259,23.9429,23.9088,23.9429,50800.0
2014-12-18 14:40:00,28.11,28.13,28.07,28.09,370400.0,23.9344,23.9514,23.9003,23.9174,370400.0
2014-12-18 14:50:00,28.09,28.15,28.08,28.15,788400.0,23.9174,23.9684,23.9088,23.9684,788400.0
2014-12-18 15:00:00,28.15,28.19,28.13,28.15,438800.0,23.9684,24.0025,23.9514,23.9684,438800.0
2014-12-18 15:10:00,28.16,28.2,28.16,28.17,80800.0,23.977,24.011,23.977,23.9855,80800.0
2014-12-18 15:20:00,28.16,28.17,28.11,28.14,42400.0,23.977,23.9855,23.9344,23.9599,42400.0
2014-12-18 15:30:00,28.13,28.17,28.12,28.12,89600.0,23.9514,23.9855,23.9429,23.9429,89600.0
2014-12-18 15:40:00,28.12,28.17,28.12,28.17,303600.0,23.9429,23.9855,23.9429,23.9855,303600.0
2014-12-18 15:50:00,28.18,28.18,28.15,28.18,538800.0,23.994,23.994,23.9684,23.994,538800.0
2014-12-19 09:30:00,28.21,28.23,28.09,28.09,1028800.0,24.0195,24.0366,23.9174,23.9174,1028800.0
2014-12-19 09:40:00,28.09,28.1,28.05,28.07,178400.0,23.9174,23.9259,23.8833,23.9003,178400.0
2014-12-19 09:50:00,28.09,28.19,28.09,28.19,71600.0,23.9174,24.0025,23.9174,24.0025,71600.0
2014-12-19 10:00:00,28.18,28.18,28.15,28.18,91200.0,23.994,23.994,23.9684,23.994,91200.0
2014-12-19 10:10:00,28.15,28.17,28.11,28.12,55200.0,23.9684,23.9855,23.9344,23.9429,55200.0
2014-12-19 10:20:00,28.1,28.13,28.1,28.12,28800.0,23.9259,23.9514,23.9259,23.9429,28800.0
2014-12-19 10:30:00,28.11,28.11,28.07,28.07,28800.0,23.9344,23.9344,23.9003,23.9003,28800.0
2014-12-19 10:40:00,28.08,28.1,28.0,28.0,141600.0,23.9088,23.9259,23.8407,23.8407,141600.0
2014-12-19 10:50:00,28.01,28.08,28.0,28.07,172800.0,23.8492,23.9088,23.8407,23.9003,172800.0
2014-12-19 11:00:00,28.06,28.06,28.03,28.03,203200.0,23.8918,23.8918,23.8663,23.8663,203200.0
2014-12-19 11:10:00,28.04,28.07,28.02,28.04,186800.0,23.8748,23.9003,23.8578,23.8748,186800.0
2014-12-19 11:20:00,28.04,28.09,28.04,28.07,112000.0,23.8748,23.9174,23.8748,23.9003,112000.0
2014-12-19 11:30:00,28.07,28.08,28.04,28.07,88000.0,23.9003,23.9088,23.8748,23.9003,88000.0
2014-12-19 11:40:00,28.08,28.1,28.08,28.09,36000.0,23.9088,23.9259,23.9088,23.9174,36000.0
2014-12-19 11:50:00,28.09,28.1,28.08,28.09,77200.0,23.9174,23.9259,23.9088,23.9174,77200.0
2014-12-19 12:00:00,28.09,28.11,28.07,28.1,106400.0,23.9174,23.9344,23.9003,23.9259,106400.0
2014-12-19 12:10:00,28.09,28.1,28.08,28.08,14400.0,23.9174,23.9259,23.9088,23.9088,14400.0
2014-12-19 12:20:00,28.08,28.08,28.04,28.06,53600.0,23.9088,23.9088,23.8748,23.8918,53600.0
2014-12-19 12:30:00,28.05,28.08,28.05,28.08,38400.0,23.8833,23.9088,23.8833,23.9088,38400.0
2014-12-19 12:40:00,28.08,28.12,28.08,28.11,34400.0,23.9088,23.9429,23.9088,23.9344,34400.0
2014-12-19 12:50:00,28.11,28.14,28.11,28.11,52000.0,23.9344,23.9599,23.9344,23.9344,52000.0
2014-12-19 13:00:00,28.11,28.13,28.1,28.12,58400.0,23.9344,23.9514,23.9259,23.9429,58400.0
2014-12-19 13:10:00,28.12,28.14,28.12,28.14,43600.0,23.9429,23.9599,23.9429,23.9599,43600.0
2014-12-19 13:20:00,28.14,28.16,28.14,28.15,40400.0,23.9599,23.977,23.9599,23.9684,40400.0
2014-12-19 13:30:00,28.16,28.17,28.13,28.13,50400.0,23.977,23.9855,23.9514,23.9514,50400.0
2014-12-19 13:40:00,28.14,28.17,28.14,28.17,86400.0,23.9599,23.9855,23.9599,23.9855,86400.0
2014-12-19 13:50:00,28.16,28.18,28.16,28.18,192400.0,23.977,23.994,23.977,23.994,192400.0
2014-12-19 14:00:00,28.18,28.21,28.17,28.21,126400.0,23.994,24.0195,23.9855,24.0195,126400.0
2014-12-19 14:10:00,28.21,28.22,28.19,28.2,134000.0,24.0195,24.0281,24.0025,24.011,134000.0
2014-12-19 14:20:00,28.19,28.19,28.18,28.19,107200.0,24.0025,24.0025,23.994,24.0025,107200.0
2014-12-19 14:30:00,28.18,28.21,28.18,28.2,66800.0,23.994,24.0195,23.994,24.011,66800.0
2014-12-19 14:40:00,28.2,28.24,28.19,28.24,104000.0,24.011,24.0451,24.0025,24.0451,104000.0
2014-12-19 14:50:00,28.24,28.27,28.24,28.26,90000.0,24.0451,24.0706,24.0451,24.0621,90000.0
2014-12-19 15:00:00,28.26,28.26,28.23,28.24,149600.0,24.0621,24.0621,24.0366,24.0451,149600.0
2014-12-19 15:10:00,28.24,28.25,28.21,28.24,101200.0,24.0451,24.0536,24.0195,24.0451,101200.0
2014-12-19 15:20:00,28.23,28.27,28.23,28.27,107200.0,24.0366,24.0706,24.0366,24.0706,107200.0
2014-12-19 15:30:00,28.27,28.3,28.26,28.29,132400.0,24.0706,24.0962,24.0621,24.0877,132400.0
2014-12-19 15:40:00,28.29,28.29,28.23,28.24,193600.0,24.0877,24.0877,24.0366,24.0451,193600.0
2014-12-19 15:50:00,28.22,28.23,28.18,28.18,277200.0,24.0281,24.0366,23.994,23.994,277200.0
2014-12-22 09:30:00,28.24,28.28,28.18,28.21,114000.0,24.0451,24.0791,23.994,24.0195,114000.0
2014-12-22 09:40:00,28.22,28.28,28.19,28.26,56800.0,24.0281,24.0791,24.0025,24.0621,56800.0
2014-12-22 09:50:00,28.25,28.3,28.25,28.27,73200.0,24.0536,24.0962,24.0536,24.0706,73200.0
2014-12-22 10:00:00,28.25,28.28,28.25,28.27,32000.0,24.0536,24.0791,24.0536,24.0706,32000.0
2014-12-22 10:10:00,28.27,28.31,28.26,28.3,81200.0,24.0706,24.1047,24.0621,24.0962,81200.0
2014-12-22 10:20:00,28.3,28.33,28.29,28.32,41200.0,24.0962,24.1217,24.0877,24.1132,41200.0
2014-12-22 10:30:00,28.33,28.33,28.3,28.3,82800.0,24.1217,24.1217,24.0962,24.0962,82800.0
2014-12-22 10:40:00,28.3,28.31,28.27,28.27,126000.0,24.0962,24.1047,24.0706,24.0706,126000.0
2014-12-22 10:50:00,28.27,28.28,28.25,28.27,38000.0,24.0706,24.0791,24.0536,24.0706,38000.0
2014-12-22 11:00:00,28.27,28.27,28.21,28.23,46000.0,24.0706,24.0706,24.0195,24.0366,46000.0
2014-12-22 11:10:00,28.23,28.24,28.22,28.23,47200.0,24.0366,24.0451,24.0281,24.0366,47200.0
2014-12-22 11:20:00,28.23,28.26,28.22,28.25,32800.0,24.0366,24.0621,24.0281,24.0536,32800.0
2014-12-22 11:30:00,28.26,28.28,28.25,28.26,36400.0,24.0621,24.0791,24.0536,24.0621,36400.0
2014-12-22 11:40:00,28.26,28.27,28.24,28.24,87600.0,24.0621,24.0706,24.0451,24.0451,87600.0
2014-12-22 11:50:00,28.24,28.25,28.22,28.23,30400.0,24.0451,24.0536,24.0281,24.0366,30400.0
2014-12-22 12:00:00,28.23,28.23,28.22,28.23,92000.0,24.0366,24.0366,24.0281,24.0366,92000.0
2014-12-22 12:10:00,28.23,28.23,28.22,28.23,85600.0,24.0366,24.0366,24.0281,24.0366,85600.0
2014-12-22 12:20:00,28.23,28.25,28.22,28.23,113600.0,24.0366,24.0536,24.0281,24.0366,113600.0
2014-12-22 12:30:00,28.24,28.24,28.22,28.23,129200.0,24.0451,24.0451,24.0281,24.0366,129200.0
2014-12-22 12:40:00,28.23,28.27,28.23,28.27,82400.0,24.0366,24.0706,24.0366,24.0706,82400.0
2014-12-22 12:50:00,28.27,28.3,28.27,28.3,156800.0,24.0706,24.0962,24.0706,24.0962,156800.0
2014-12-22 13:00:00,28.3,28.31,28.28,28.29,82000.0,24.0962,24.1047,24.0791,24.0877,82000.0
2014-12-22 13:10:00,28.29,28.31,28.29,28.29,76800.0,24.0877,24.1047,24.0877,24.0877,76800.0
2014-12-22 13:20:00,28.29,28.32,28.27,28.32,67200.0,24.0877,24.1132,24.0706,24.1132,67200.0
2014-12-22 13:30:00,28.31,28.33,28.3,28.32,35200.0,24.1047,24.1217,24.0962,24.1132,35200.0
2014-12-22 13:40:00,28.32,28.33,28.31,28.32,46000.0,24.1132,24.1217,24.1047,24.1132,46000.0
2014-12-22 13:50:00,28.32,28.33,28.3,28.32,146400.0,24.1132,24.1217,24.0962,24.1132,146400.0
2014-12-22 14:00:00,28.32,28.33,28.31,28.33,73600.0,24.1132,24.1217,24.1047,24.1217,73600.0
2014-12-22 14:10:00,28.33,28.36,28.32,28.33,116000.0,24.1217,24.1473,24.1132,24.1217,116000.0
2014-12-22 14:20:00,28.34,28.34,28.33,28.34,148400.0,24.1302,24.1302,24.1217,24.1302,148400.0
2014-12-22 14:30:00,28.34,28.35,28.32,28.33,104000.0,24.1302,24.1387,24.1132,24.1217,104000.0
2014-12-22 14:40:00,28.33,28.36,28.33,28.36,83600.0,24.1217,24.1473,24.1217,24.1473,83600.0
2014-12-22 14:50:00,28.36,28.37,28.35,28.36,210400.0,24.1473,24.1558,24.1387,24.1473,210400.0
2014-12-22 15:00:00,28.37,28.38,28.36,28.36,130000.0,24.1558,24.1643,24.1473,24.1473,130000.0
2014-12-22 15:10:00,28.36,28.38,28.36,28.37,102800.0,24.1473,24.1643,24.1473,24.1558,102800.0
2014-12-22 15:20:00,28.37,28.41,28.37,28.41,190800.0,24.1558,24.1898,24.1558,24.1898,190800.0
2014-12-22 15:30:00,28.41,28.41,28.39,28.4,102800.0,24.1898,24.1898,24.1728,24.1813,102800.0
2014-12-22 15:40:00,28.39,28.41,28.37,28.4,118800.0,24.1728,24.1898,24.1558,24.1813,118800.0
2014-12-22 15:50:00,28.39,28.43,28.37,28.41,225600.0,24.1728,24.2069,24.1558,24.1898,225600.0
2014-12-23 09:30:00,28.59,28.61,28.52,28.54,222000.0,24.3431,24.3601,24.2835,24.3005,222000.0
2014-12-23 09:40:00,28.53,28.59,28.53,28.57,138800.0,24.292,24.3431,24.292,24.3261,138800.0
2014-12-23 09:50:00,28.58,28.63,28.57,28.61,172000.0,24.3346,24.3771,24.3261,24.3601,172000.0
2014-12-23 10:00:00,28.6,28.67,28.59,28.66,116400.0,24.3516,24.4112,24.3431,24.4027,116400.0
2014-12-23 10:10:00,28.65,28.66,28.59,28.59,136800.0,24.3942,24.4027,24.3431,24.3431,136800.0
2014-12-23 10:20:00,28.59,28.64,28.59,28.63,167600.0,24.3431,24.3857,24.3431,24.3771,167600.0
2014-12-23 10:30:00,28.62,28.63,28.58,28.58,78000.0,24.3686,24.3771,24.3346,24.3346,78000.0
2014-12-23 10:40:00,28.57,28.59,28.52,28.53,303600.0,24.3261,24.3431,24.2835,24.292,303600.0
2014-12-23 10:50:00,28.53,28.58,28.52,28.58,123600.0,24.292,24.3346,24.2835,24.3346,123600.0
2014-12-23 11:00:00,28.58,28.59,28.56,28.57,362800.0,24.3346,24.3431,24.3175,24.3261,362800.0
2014-12-23 11:10:00,28.57,28.62,28.57,28.62,130000.0,24.3261,24.3686,24.3261,24.3686,130000.0
2014-12-23 11:20:00,28.63,28.64,28.61,28.63,217200.0,24.3771,24.3857,24.3601,24.3771,217200.0
2014-12-23 11:30:00,28.63,28.64,28.61,28.63,717600.0,24.3771,24.3857,24.3601,24.3771,717600.0
2014-12-23 11:40:00,28.63,28.63,28.61,28.63,340400.0,24.3771,24.3771,24.3601,24.3771,340400.0
2014-12-23 11:50:00,28.63,28.63,28.6,28.61,406000.0,24.3771,24.3771,24.3516,24.3601,406000.0
2014-12-23 12:00:00,28.61,28.62,28.6,28.62,286000.0,24.3601,24.3686,24.3516,24.3686,286000.0
2014-12-23 12:10:00,28.62,28.64,28.61,28.63,194000.0,24.3686,24.3857,24.3601,24.3771,194000.0
2014-12-23 12:20:00,28.64,28.64,28.61,28.63,131200.0,24.3857,24.3857,24.3601,24.3771,131200.0
2014-12-23 12:30:00,28.64,28.64,28.61,28.64,48000.0,24.3857,24.3857,24.3601,24.3857,48000.0
2014-12-23 12:40:00,28.63,28.64,28.61,28.63,38000.0,24.3771,24.3857,24.3601,24.3771,38000.0
2014-12-23 12:50:00,28.63,28.63,28.61,28.63,19600.0,24.3771,24.3771,24.3601,24.3771,19600.0
2014-12-23 13:00:00,28.63,28.63,28.6,28.62,85200.0,24.3771,24.3771,24.3516,24.3686,85200.0
2014-12-23 13:10:00,28.62,28.64,28.61,28.64,39600.0,24.3686,24.3857,24.3601,24.3857,39600.0
2014-12-23 13:20:00,28.63,28.63,28.6,28.61,69200.0,24.3771,24.3771,24.3516,24.3601,69200.0
2014-12-23 13:30:00,28.61,28.61,28.59,28.6,32400.0,24.3601,24.3601,24.3431,24.3516,32400.0
2014-12-23 13:40:00,28.6,28.62,28.6,28.61,285200.0,24.3516,24.3686,24.3516,24.3601,285200.0
2014-12-23 13:50:00,28.61,28.62,28.59,28.59,88000.0,24.3601,24.3686,24.3431,24.3431,88000.0
2014-12-23 14:00:00,28.6,28.6,28.57,28.58,167200.0,24.3516,24.3516,24.3261,24.3346,167200.0
2014-12-23 14:10:00,28.58,28.59,28.57,28.58,49600.0,24.3346,24.3431,24.3261,24.3346,49600.0
2014-12-23 14:20:00,28.57,28.58,28.55,28.56,42000.0,24.3261,24.3346,24.309,24.3175,42000.0
2014-12-23 14:30:00,28.56,28.57,28.54,28.55,144800.0,24.3175,24.3261,24.3005,24.309,144800.0
2014-12-23 14:40:00,28.55,28.56,28.55,28.56,101200.0,24.309,24.3175,24.309,24.3175,101200.0
2014-12-23 14:50:00,28.56,28.56,28.53,28.54,38000.0,24.3175,24.3175,24.292,24.3005,38000.0
2014-12-23 15:00:00,28.54,28.56,28.54,28.54,82000.0,24.3005,24.3175,24.3005,24.3005,82000.0
2014-12-23 15:10:00,28.55,28.56,28.53,28.54,95200.0,24.309,24.3175,24.292,24.3005,95200.0
2014-12-23 15:20:00,28.54,28.54,28.49,28.5,141200.0,24.3005,24.3005,24.2579,24.2665,141200.0
2014-12-23 15:30:00,28.5,28.5,28.48,28.5,308800.0,24.2665,24.2665,24.2494,24.2665,308800.0
2014-12-23 15:40:00,28.5,28.53,28.5,28.53,268400.0,24.2665,24.292,24.2665,24.292,268400.0
2014-12-23 15:50:00,28.53,28.57,28.53,28.55,242000.0,24.292,24.3261,24.292,24.309,242000.0
2014-12-24 09:30:00,28.55,28.55,28.44,28.45,149600.0,24.4066,24.4066,24.3125,24.3211,149600.0
2014-12-24 09:40:00,28.44,28.47,28.39,28.46,40000.0,24.3125,24.3382,24.2698,24.3296,40000.0
2014-12-24 09:50:00,28.45,28.48,28.45,28.47,29200.0,24.3211,24.3467,24.3211,24.3382,29200.0
2014-12-24 10:00:00,28.49,28.5,28.47,28.47,26800.0,24.3553,24.3638,24.3382,24.3382,26800.0
2014-12-24 10:10:00,28.47,28.49,28.47,28.49,108800.0,24.3382,24.3553,24.3382,24.3553,108800.0
2014-12-24 10:20:00,28.49,28.53,28.49,28.53,58400.0,24.3553,24.3895,24.3553,24.3895,58400.0
2014-12-24 10:30:00,28.53,28.55,28.53,28.55,35200.0,24.3895,24.4066,24.3895,24.4066,35200.0
2014-12-24 10:40:00,28.55,28.56,28.54,28.54,43200.0,24.4066,24.4151,24.398,24.398,43200.0
2014-12-24 10:50:00,28.54,28.54,28.52,28.52,37600.0,24.398,24.398,24.3809,24.3809,37600.0
2014-12-24 11:00:00,28.53,28.55,28.52,28.53,101600.0,24.3895,24.4066,24.3809,24.3895,101600.0
2014-12-24 11:10:00,28.53,28.53,28.5,28.52,65200.0,24.3895,24.3895,24.3638,24.3809,65200.0
2014-12-24 11:20:00,28.52,28.55,28.52,28.55,221200.0,24.3809,24.4066,24.3809,24.4066,221200.0
2014-12-24 11:30:00,28.55,28.55,28.52,28.52,264800.0,24.4066,24.4066,24.3809,24.3809,264800.0
2014-12-24 11:40:00,28.52,28.54,28.52,28.54,79600.0,24.3809,24.398,24.3809,24.398,79600.0
2014-12-24 11:50:00,28.54,28.56,28.54,28.55,103200.0,24.398,24.4151,24.398,24.4066,103200.0
2014-12-24 12:00:00,28.55,28.56,28.54,28.56,34400.0,24.4066,24.4151,24.398,24.4151,34400.0
2014-12-24 12:10:00,28.56,28.57,28.56,28.57,12400.0,24.4151,24.4236,24.4151,24.4236,12400.0
2014-12-24 12:20:00,28.56,28.56,28.55,28.55,21600.0,24.4151,24.4151,24.4066,24.4066,21600.0
2014-12-24 12:30:00,28.55,28.55,28.54,28.55,30400.0,24.4066,24.4066,24.398,24.4066,30400.0
2014-12-24 12:40:00,28.55,28.56,28.54,28.54,70800.0,24.4066,24.4151,24.398,24.398,70800.0
2014-12-24 12:50:00,28.54,28.54,28.49,28.5,73600.0,24.398,24.398,24.3553,24.3638,73600.0
2014-12-26 09:30:00,28.6,28.66,28.54,28.64,132000.0,24.4493,24.5006,24.398,24.4835,132000.0
2014-12-26 09:40:00,28.63,28.67,28.61,28.66,458400.0,24.4749,24.5091,24.4578,24.5006,458400.0
2014-12-26 09:50:00,28.67,28.67,28.64,28.66,114800.0,24.5091,24.5091,24.4835,24.5006,114800.0
2014-12-26 10:00:00,28.66,28.68,28.66,28.68,132000.0,24.5006,24.5177,24.5006,24.5177,132000.0
2014-12-26 10:10:00,28.68,28.69,28.66,28.67,108800.0,24.5177,24.5262,24.5006,24.5091,108800.0
2014-12-26 10:20:00,28.67,28.68,28.66,28.67,28400.0,24.5091,24.5177,24.5006,24.5091,28400.0
2014-12-26 10:30:00,28.67,28.67,28.66,28.66,50400.0,24.5091,24.5091,24.5006,24.5006,50400.0
2014-12-26 10:40:00,28.66,28.69,28.65,28.68,42800.0,24.5006,24.5262,24.492,24.5177,42800.0
2014-12-26 10:50:00,28.67,28.69,28.67,28.69,85200.0,24.5091,24.5262,24.5091,24.5262,85200.0
2014-12-26 11:00:00,28.69,28.71,28.68,28.7,114400.0,24.5262,24.5433,24.5177,24.5348,114400.0
2014-12-26 11:10:00,28.7,28.7,28.69,28.7,159200.0,24.5348,24.5348,24.5262,24.5348,159200.0
2014-12-26 11:20:00,28.7,28.71,28.69,28.7,74800.0,24.5348,24.5433,24.5262,24.5348,74800.0
2014-12-26 11:30:00,28.7,28.71,28.7,28.71,59600.0,24.5348,24.5433,24.5348,24.5433,59600.0
2014-12-26 11:40:00,28.7,28.7,28.68,28.69,30800.0,24.5348,24.5348,24.5177,24.5262,30800.0
2014-12-26 11:50:00,28.69,28.7,28.69,28.7,20000.0,24.5262,24.5348,24.5262,24.5348,20000.0
2014-12-26 12:00:00,28.7,28.7,28.67,28.67,64000.0,24.5348,24.5348,24.5091,24.5091,64000.0
2014-12-26 12:10:00,28.68,28.69,28.67,28.68,41600.0,24.5177,24.5262,24.5091,24.5177,41600.0
2014-12-26 12:20:00,28.68,28.71,28.68,28.7,25200.0,24.5177,24.5433,24.5177,24.5348,25200.0
2014-12-26 12:30:00,28.69,28.69,28.67,28.68,22800.0,24.5262,24.5262,24.5091,24.5177,22800.0
2014-12-26 12:40:00,28.68,28.69,28.67,28.69,32400.0,24.5177,24.5262,24.5091,24.5262,32400.0
2014-12-26 12:50:00,28.69,28.69,28.68,28.68,24000.0,24.5262,24.5262,24.5177,24.5177,24000.0
2014-12-26 13:00:00,28.68,28.7,28.66,28.68,30400.0,24.5177,24.5348,24.5006,24.5177,30400.0
2014-12-26 13:10:00,28.67,28.69,28.67,28.69,20000.0,24.5091,24.5262,24.5091,24.5262,20000.0
2014-12-26 13:20:00,28.69,28.71,28.69,28.69,36800.0,24.5262,24.5433,24.5262,24.5262,36800.0
2014-12-26 13:30:00,28.69,28.71,28.68,28.71,40800.0,24.5262,24.5433,24.5177,24.5433,40800.0
2014-12-26 13:40:00,28.72,28.73,28.72,28.72,24000.0,24.5519,24.5604,24.5519,24.5519,24000.0
2014-12-26 13:50:00,28.72,28.74,28.72,28.73,34000.0,24.5519,24.569,24.5519,24.5604,34000.0
2014-12-26 14:00:00,28.73,28.75,28.73,28.74,68400.0,24.5604,24.5775,24.5604,24.569,68400.0
2014-12-26 14:10:00,28.74,28.74,28.74,28.74,44800.0,24.569,24.569,24.569,24.569,44800.0
2014-12-26 14:20:00,28.74,28.75,28.73,28.75,30000.0,24.569,24.5775,24.5604,24.5775,30000.0
2014-12-26 14:30:00,28.75,28.75,28.74,28.75,31200.0,24.5775,24.5775,24.569,24.5775,31200.0
2014-12-26 14:40:00,28.75,28.75,28.74,28.74,46000.0,24.5775,24.5775,24.569,24.569,46000.0
2014-12-26 14:50:00,28.75,28.75,28.74,28.74,35600.0,24.5775,24.5775,24.569,24.569,35600.0
2014-12-26 15:00:00,28.75,28.75,28.74,28.74,57200.0,24.5775,24.5775,24.569,24.569,57200.0
2014-12-26 15:10:00,28.74,28.75,28.74,28.75,30000.0,24.569,24.5775,24.569,24.5775,30000.0
2014-12-26 15:20:00,28.75,28.75,28.74,28.74,29600.0,24.5775,24.5775,24.569,24.569,29600.0
2014-12-26 15:30:00,28.74,28.74,28.72,28.73,95600.0,24.569,24.569,24.5519,24.5604,95600.0
2014-12-26 15:40:00,28.73,28.74,28.7,28.71,59600.0,24.5604,24.569,24.5348,24.5433,59600.0
2014-12-26 15:50:00,28.71,28.71,28.65,28.68,142000.0,24.5433,24.5433,24.492,24.5177,142000.0
2014-12-29 09:30:00,28.68,28.81,28.68,28.81,138800.0,24.5177,24.6288,24.5177,24.6288,138800.0
2014-12-29 09:40:00,28.81,28.88,28.81,28.88,70400.0,24.6288,24.6887,24.6288,24.6887,70400.0
2014-12-29 09:50:00,28.88,28.89,28.85,28.85,37200.0,24.6887,24.6972,24.663,24.663,37200.0
2014-12-29 10:00:00,28.86,28.87,28.83,28.86,63200.0,24.6716,24.6801,24.6459,24.6716,63200.0
2014-12-29 10:10:00,28.86,28.89,28.85,28.85,88800.0,24.6716,24.6972,24.663,24.663,88800.0
2014-12-29 10:20:00,28.85,28.86,28.8,28.81,83200.0,24.663,24.6716,24.6203,24.6288,83200.0
2014-12-29 10:30:00,28.81,28.82,28.79,28.8,178800.0,24.6288,24.6374,24.6117,24.6203,178800.0
2014-12-29 10:40:00,28.81,28.81,28.78,28.8,37200.0,24.6288,24.6288,24.6032,24.6203,37200.0
2014-12-29 10:50:00,28.79,28.84,28.79,28.84,33600.0,24.6117,24.6545,24.6117,24.6545,33600.0
2014-12-29 11:00:00,28.84,28.85,28.83,28.84,36400.0,24.6545,24.663,24.6459,24.6545,36400.0
2014-12-29 11:10:00,28.84,28.85,28.81,28.81,46800.0,24.6545,24.663,24.6288,24.6288,46800.0
2014-12-29 11:20:00,28.81,28.82,28.8,28.81,49200.0,24.6288,24.6374,24.6203,24.6288,49200.0
2014-12-29 11:30:00,28.81,28.82,28.81,28.81,53200.0,24.6288,24.6374,24.6288,24.6288,53200.0
2014-12-29 11:40:00,28.81,28.83,28.8,28.82,72400.0,24.6288,24.6459,24.6203,24.6374,72400.0
2014-12-29 11:50:00,28.83,28.83,28.8,28.81,23200.0,24.6459,24.6459,24.6203,24.6288,23200.0
2014-12-29 12:00:00,28.82,28.83,28.81,28.83,29200.0,24.6374,24.6459,24.6288,24.6459,29200.0
2014-12-29 12:10:00,28.83,28.83,28.81,28.81,108800.0,24.6459,24.6459,24.6288,24.6288,108800.0
2014-12-29 12:20:00,28.82,28.82,28.8,28.8,22800.0,24.6374,24.6374,24.6203,24.6203,22800.0
2014-12-29 12:30:00,28.8,28.83,28.8,28.82,54800.0,24.6203,24.6459,24.6203,24.6374,54800.0
2014-12-29 12:40:00,28.83,28.83,28.81,28.82,20400.0,24.6459,24.6459,24.6288,24.6374,20400.0
2014-12-29 12:50:00,28.83,28.84,28.82,28.82,98400.0,24.6459,24.6545,24.6374,24.6374,98400.0
2014-12-29 13:00:00,28.82,28.83,28.81,28.82,36800.0,24.6374,24.6459,24.6288,24.6374,36800.0
2014-12-29 13:10:00,28.82,28.82,28.81,28.82,25200.0,24.6374,24.6374,24.6288,24.6374,25200.0
2014-12-29 13:20:00,28.83,28.83,28.81,28.81,29200.0,24.6459,24.6459,24.6288,24.6288,29200.0
2014-12-29 13:30:00,28.81,28.82,28.79,28.8,36000.0,24.6288,24.6374,24.6117,24.6203,36000.0
2014-12-29 13:40:00,28.79,28.8,28.79,28.79,25200.0,24.6117,24.6203,24.6117,24.6117,25200.0
2014-12-29 13:50:00,28.79,28.79,28.77,28.78,26800.0,24.6117,24.6117,24.5946,24.6032,26800.0
2014-12-29 14:00:00,28.78,28.78,28.77,28.78,19200.0,24.6032,24.6032,24.5946,24.6032,19200.0
2014-12-29 14:10:00,28.77,28.77,28.76,28.76,22000.0,24.5946,24.5946,24.5861,24.5861,22000.0
2014-12-29 14:20:00,28.76,28.79,28.75,28.78,68000.0,24.5861,24.6117,24.5775,24.6032,68000.0
2014-12-29 14:30:00,28.79,28.79,28.78,28.79,42000.0,24.6117,24.6117,24.6032,24.6117,42000.0
2014-12-29 14:40:00,28.79,28.8,28.79,28.8,41200.0,24.6117,24.6203,24.6117,24.6203,41200.0
2014-12-29 14:50:00,28.8,28.8,28.78,28.79,55200.0,24.6203,24.6203,24.6032,24.6117,55200.0
2014-12-29 15:00:00,28.8,28.81,28.78,28.81,50400.0,24.6203,24.6288,24.6032,24.6288,50400.0
2014-12-29 15:10:00,28.8,28.81,28.79,28.8,60000.0,24.6203,24.6288,24.6117,24.6203,60000.0
2014-12-29 15:20:00,28.8,28.81,28.77,28.78,91600.0,24.6203,24.6288,24.5946,24.6032,91600.0
2014-12-29 15:30:00,28.78,28.8,28.77,28.79,53200.0,24.6032,24.6203,24.5946,24.6117,53200.0
2014-12-29 15:40:00,28.8,28.84,28.8,28.81,90000.0,24.6203,24.6545,24.6203,24.6288,90000.0
2014-12-29 15:50:00,28.81,28.82,28.81,28.82,128000.0,24.6288,24.6374,24.6288,24.6374,128000.0
2014-12-30 09:30:00,28.76,28.86,28.75,28.83,119200.0,24.5861,24.6716,24.5775,24.6459,119200.0
2014-12-30 09:40:00,28.84,28.86,28.83,28.84,16000.0,24.6545,24.6716,24.6459,24.6545,16000.0
2014-12-30 09:50:00,28.84,28.86,28.79,28.8,51200.0,24.6545,24.6716,24.6117,24.6203,51200.0
2014-12-30 10:00:00,28.8,28.81,28.72,28.78,51600.0,24.6203,24.6288,24.5519,24.6032,51600.0
2014-12-30 10:10:00,28.78,28.82,28.77,28.82,35200.0,24.6032,24.6374,24.5946,24.6374,35200.0
2014-12-30 10:20:00,28.82,28.83,28.81,28.81,33200.0,24.6374,24.6459,24.6288,24.6288,33200.0
2014-12-30 10:30:00,28.8,28.81,28.78,28.79,58800.0,24.6203,24.6288,24.6032,24.6117,58800.0
2014-12-30 10:40:00,28.78,28.81,28.77,28.81,117200.0,24.6032,24.6288,24.5946,24.6288,117200.0
2014-12-30 10:50:00,28.81,28.83,28.8,28.81,103200.0,24.6288,24.6459,24.6203,24.6288,103200.0
2014-12-30 11:00:00,28.81,28.81,28.78,28.79,770000.0,24.6288,24.6288,24.6032,24.6117,770000.0
2014-12-30 11:10:00,28.79,28.8,28.75,28.8,100000.0,24.6117,24.6203,24.5775,24.6203,100000.0
2014-12-30 11:20:00,28.8,28.8,28.78,28.78,44400.0,24.6203,24.6203,24.6032,24.6032,44400.0
2014-12-30 11:30:00,28.78,28.8,28.77,28.79,46400.0,24.6032,24.6203,24.5946,24.6117,46400.0
2014-12-30 11:40:00,28.78,28.81,28.78,28.81,54400.0,24.6032,24.6288,24.6032,24.6288,54400.0
2014-12-30 11:50:00,28.81,28.82,28.79,28.8,57200.0,24.6288,24.6374,24.6117,24.6203,57200.0
2014-12-30 12:00:00,28.8,28.82,28.8,28.81,42800.0,24.6203,24.6374,24.6203,24.6288,42800.0
2014-12-30 12:10:00,28.8,28.81,28.79,28.81,24000.0,24.6203,24.6288,24.6117,24.6288,24000.0
2014-12-30 12:20:00,28.8,28.81,28.79,28.8,20400.0,24.6203,24.6288,24.6117,24.6203,20400.0
2014-12-30 12:30:00,28.8,28.8,28.77,28.78,24400.0,24.6203,24.6203,24.5946,24.6032,24400.0
2014-12-30 12:40:00,28.78,28.78,28.75,28.77,34000.0,24.6032,24.6032,24.5775,24.5946,34000.0
2014-12-30 12:50:00,28.78,28.79,28.77,28.78,47600.0,24.6032,24.6117,24.5946,24.6032,47600.0
2014-12-30 13:00:00,28.78,28.79,28.78,28.79,23600.0,24.6032,24.6117,24.6032,24.6117,23600.0
2014-12-30 13:10:00,28.79,28.8,28.78,28.78,18000.0,24.6117,24.6203,24.6032,24.6032,18000.0
2014-12-30 13:20:00,28.79,28.79,28.76,28.76,46000.0,24.6117,24.6117,24.5861,24.5861,46000.0
2014-12-30 13:30:00,28.76,28.76,28.74,28.74,36000.0,24.5861,24.5861,24.569,24.569,36000.0
2014-12-30 13:40:00,28.73,28.73,28.7,28.73,82400.0,24.5604,24.5604,24.5348,24.5604,82400.0
2014-12-30 13:50:00,28.73,28.73,28.71,28.71,336400.0,24.5604,24.5604,24.5433,24.5433,336400.0
2014-12-30 14:00:00,28.71,28.73,28.7,28.72,49200.0,24.5433,24.5604,24.5348,24.5519,49200.0
2014-12-30 14:10:00,28.72,28.73,28.72,28.73,51600.0,24.5519,24.5604,24.5519,24.5604,51600.0
2014-12-30 14:20:00,28.73,28.73,28.71,28.73,58800.0,24.5604,24.5604,24.5433,24.5604,58800.0
2014-12-30 14:30:00,28.73,28.76,28.72,28.76,87200.0,24.5604,24.5861,24.5519,24.5861,87200.0
2014-12-30 14:40:00,28.76,28.78,28.76,28.77,42000.0,24.5861,24.6032,24.5861,24.5946,42000.0
2014-12-30 14:50:00,28.77,28.77,28.73,28.74,324400.0,24.5946,24.5946,24.5604,24.569,324400.0
2014-12-30 15:00:00,28.75,28.75,28.73,28.75,379600.0,24.5775,24.5775,24.5604,24.5775,379600.0
2014-12-30 15:10:00,28.75,28.75,28.71,28.72,392800.0,24.5775,24.5775,24.5433,24.5519,392800.0
2014-12-30 15:20:00,28.72,28.74,28.72,28.74,461200.0,24.5519,24.569,24.5519,24.569,461200.0
2014-12-30 15:30:00,28.74,28.77,28.73,28.76,150400.0,24.569,24.5946,24.5604,24.5861,150400.0
2014-12-30 15:40:00,28.76,28.76,28.71,28.73,96800.0,24.5861,24.5861,24.5433,24.5604,96800.0
2014-12-30 15:50:00,28.73,28.73,28.7,28.7,101200.0,24.5604,24.5604,24.5348,24.5348,101200.0
2014-12-31 09:30:00,28.78,28.81,28.75,28.81,180000.0,24.6032,24.6288,24.5775,24.6288,180000.0
2014-12-31 09:40:00,28.78,28.79,28.74,28.77,79600.0,24.6032,24.6117,24.569,24.5946,79600.0
2014-12-31 09:50:00,28.77,28.81,28.77,28.78,60400.0,24.5946,24.6288,24.5946,24.6032,60400.0
2014-12-31 10:00:00,28.79,28.81,28.78,28.81,124800.0,24.6117,24.6288,24.6032,24.6288,124800.0
2014-12-31 10:10:00,28.81,28.81,28.78,28.8,86400.0,24.6288,24.6288,24.6032,24.6203,86400.0
2014-12-31 10:20:00,28.8,28.84,28.8,28.82,112800.0,24.6203,24.6545,24.6203,24.6374,112800.0
2014-12-31 10:30:00,28.82,28.86,28.82,28.84,78000.0,24.6374,24.6716,24.6374,24.6545,78000.0
2014-12-31 10:40:00,28.85,28.88,28.84,28.88,149200.0,24.663,24.6887,24.6545,24.6887,149200.0
2014-12-31 10:50:00,28.9,28.93,28.9,28.91,46400.0,24.7058,24.7314,24.7058,24.7143,46400.0
2014-12-31 11:00:00,28.91,28.92,28.9,28.91,60800.0,24.7143,24.7229,24.7058,24.7143,60800.0
2014-12-31 11:10:00,28.91,28.91,28.88,28.88,72800.0,24.7143,24.7143,24.6887,24.6887,72800.0
2014-12-31 11:20:00,28.89,28.9,28.85,28.86,494800.0,24.6972,24.7058,24.663,24.6716,494800.0
2014-12-31 11:30:00,28.86,28.88,28.85,28.86,57200.0,24.6716,24.6887,24.663,24.6716,57200.0
2014-12-31 11:40:00,28.86,28.89,28.86,28.89,26400.0,24.6716,24.6972,24.6716,24.6972,26400.0
2014-12-31 11:50:00,28.89,28.91,28.88,28.9,22400.0,24.6972,24.7143,24.6887,24.7058,22400.0
2014-12-31 12:00:00,28.9,28.9,28.84,28.87,60000.0,24.7058,24.7058,24.6545,24.6801,60000.0
2014-12-31 12:10:00,28.88,28.88,28.86,28.87,15200.0,24.6887,24.6887,24.6716,24.6801,15200.0
2014-12-31 12:20:00,28.86,28.86,28.75,28.78,436400.0,24.6716,24.6716,24.5775,24.6032,436400.0
2014-12-31 12:30:00,28.78,28.8,28.76,28.78,134800.0,24.6032,24.6203,24.5861,24.6032,134800.0
2014-12-31 12:40:00,28.78,28.82,28.78,28.81,119600.0,24.6032,24.6374,24.6032,24.6288,119600.0
2014-12-31 12:50:00,28.8,28.81,28.78,28.79,237200.0,24.6203,24.6288,24.6032,24.6117,237200.0
2014-12-31 13:00:00,28.79,28.8,28.75,28.79,43600.0,24.6117,24.6203,24.5775,24.6117,43600.0
2014-12-31 13:10:00,28.79,28.79,28.75,28.78,728000.0,24.6117,24.6117,24.5775,24.6032,728000.0
2014-12-31 13:20:00,28.79,28.79,28.77,28.78,37600.0,24.6117,24.6117,24.5946,24.6032,37600.0
2014-12-31 13:30:00,28.78,28.79,28.77,28.78,102400.0,24.6032,24.6117,24.5946,24.6032,102400.0
2014-12-31 13:40:00,28.78,28.79,28.77,28.78,93200.0,24.6032,24.6117,24.5946,24.6032,93200.0
2014-12-31 13:50:00,28.77,28.78,28.74,28.75,119600.0,24.5946,24.6032,24.569,24.5775,119600.0
2014-12-31 14:00:00,28.75,28.75,28.71,28.72,120000.0,24.5775,24.5775,24.5433,24.5519,120000.0
2014-12-31 14:10:00,28.72,28.73,28.7,28.72,266000.0,24.5519,24.5604,24.5348,24.5519,266000.0
2014-12-31 14:20:00,28.72,28.74,28.68,28.72,363600.0,24.5519,24.569,24.5177,24.5519,363600.0
2014-12-31 14:30:00,28.72,28.73,28.65,28.66,92400.0,24.5519,24.5604,24.492,24.5006,92400.0
2014-12-31 14:40:00,28.66,28.71,28.64,28.71,86000.0,24.5006,24.5433,24.4835,24.5433,86000.0
2014-12-31 14:50:00,28.7,28.71,28.67,28.67,44400.0,24.5348,24.5433,24.5091,24.5091,44400.0
2014-12-31 15:00:00,28.67,28.67,28.64,28.67,69200.0,24.5091,24.5091,24.4835,24.5091,69200.0
2014-12-31 15:10:00,28.66,28.7,28.65,28.7,86000.0,24.5006,24.5348,24.492,24.5348,86000.0
2014-12-31 15:20:00,28.69,28.69,28.64,28.65,72800.0,24.5262,24.5262,24.4835,24.492,72800.0
2014-12-31 15:30:00,28.65,28.67,28.61,28.61,128400.0,24.492,24.5091,24.4578,24.4578,128400.0
2014-12-31 15:40:00,28.61,28.61,28.52,28.52,106400.0,24.4578,24.4578,24.3809,24.3809,106400.0
2014-12-31 15:50:00,28.52,28.56,28.5,28.5,665600.0,24.3809,24.4151,24.3638,24.3638,665600.0
2015-01-02 09:30:00,28.63,28.72,28.61,28.68,139600.0,24.4749,24.5519,24.4578,24.5177,139600.0
2015-01-02 09:40:00,28.68,28.68,28.62,28.65,28000.0,24.5177,24.5177,24.4664,24.492,28000.0
2015-01-02 09:50:00,28.65,28.66,28.54,28.58,96000.0,24.492,24.5006,24.398,24.4322,96000.0
2015-01-02 10:00:00,28.58,28.61,28.48,28.52,168000.0,24.4322,24.4578,24.3467,24.3809,168000.0
2015-01-02 10:10:00,28.53,28.61,28.5,28.52,214000.0,24.3895,24.4578,24.3638,24.3809,214000.0
2015-01-02 10:20:00,28.5,28.51,28.45,28.45,187200.0,24.3638,24.3724,24.3211,24.3211,187200.0
2015-01-02 10:30:00,28.44,28.44,28.24,28.25,168400.0,24.3125,24.3125,24.1415,24.1501,168400.0
2015-01-02 10:40:00,28.25,28.25,28.07,28.19,144000.0,24.1501,24.1501,23.9962,24.0988,144000.0
2015-01-02 10:50:00,28.19,28.24,28.14,28.23,64800.0,24.0988,24.1415,24.0561,24.133,64800.0
2015-01-02 11:00:00,28.23,28.24,28.11,28.13,249600.0,24.133,24.1415,24.0304,24.0475,249600.0
2015-01-02 11:10:00,28.13,28.13,28.05,28.11,291200.0,24.0475,24.0475,23.9791,24.0304,291200.0
2015-01-02 11:20:00,28.09,28.15,28.08,28.11,363200.0,24.0133,24.0646,24.0048,24.0304,363200.0
2015-01-02 11:30:00,28.12,28.13,28.05,28.07,203200.0,24.039,24.0475,23.9791,23.9962,203200.0
2015-01-02 11:40:00,28.08,28.09,28.06,28.07,385200.0,24.0048,24.0133,23.9877,23.9962,385200.0
2015-01-02 11:50:00,28.08,28.11,28.03,28.1,100000.0,24.0048,24.0304,23.962,24.0219,100000.0
2015-01-02 12:00:00,28.1,28.19,28.08,28.18,82400.0,24.0219,24.0988,24.0048,24.0902,82400.0
2015-01-02 12:10:00,28.18,28.19,28.1,28.12,103200.0,24.0902,24.0988,24.0219,24.039,103200.0
2015-01-02 12:20:00,28.11,28.12,28.09,28.11,202800.0,24.0304,24.039,24.0133,24.0304,202800.0
2015-01-02 12:30:00,28.11,28.14,28.09,28.13,94800.0,24.0304,24.0561,24.0133,24.0475,94800.0
2015-01-02 12:40:00,28.14,28.14,28.08,28.09,62800.0,24.0561,24.0561,24.0048,24.0133,62800.0
2015-01-02 12:50:00,28.1,28.14,28.09,28.09,86800.0,24.0219,24.0561,24.0133,24.0133,86800.0
2015-01-02 13:00:00,28.09,28.14,28.09,28.1,117600.0,24.0133,24.0561,24.0133,24.0219,117600.0
2015-01-02 13:10:00,28.1,28.11,28.06,28.1,117600.0,24.0219,24.0304,23.9877,24.0219,117600.0
2015-01-02 13:20:00,28.1,28.15,28.09,28.09,186000.0,24.0219,24.0646,24.0133,24.0133,186000.0
2015-01-02 13:30:00,28.1,28.11,28.06,28.07,131600.0,24.0219,24.0304,23.9877,23.9962,131600.0
2015-01-02 13:40:00,28.07,28.08,28.04,28.08,122800.0,23.9962,24.0048,23.9706,24.0048,122800.0
2015-01-02 13:50:00,28.08,28.16,28.06,28.12,840800.0,24.0048,24.0732,23.9877,24.039,840800.0
2015-01-02 14:00:00,28.12,28.17,28.11,28.17,161600.0,24.039,24.0817,24.0304,24.0817,161600.0
2015-01-02 14:10:00,28.17,28.18,28.12,28.13,315600.0,24.0817,24.0902,24.039,24.0475,315600.0
2015-01-02 14:20:00,28.13,28.2,28.13,28.16,62400.0,24.0475,24.1073,24.0475,24.0732,62400.0
2015-01-02 14:30:00,28.16,28.25,28.16,28.25,157600.0,24.0732,24.1501,24.0732,24.1501,157600.0
2015-01-02 14:40:00,28.25,28.34,28.25,28.33,124400.0,24.1501,24.227,24.1501,24.2185,124400.0
2015-01-02 14:50:00,28.34,28.34,28.29,28.3,88400.0,24.227,24.227,24.1843,24.1928,88400.0
2015-01-02 15:00:00,28.3,28.32,28.28,28.29,96400.0,24.1928,24.2099,24.1757,24.1843,96400.0
2015-01-02 15:10:00,28.29,28.29,28.23,28.24,95600.0,24.1843,24.1843,24.133,24.1415,95600.0
2015-01-02 15:20:00,28.25,28.3,28.25,28.3,112400.0,24.1501,24.1928,24.1501,24.1928,112400.0
2015-01-02 15:30:00,28.3,28.31,28.27,28.3,191200.0,24.1928,24.2014,24.1672,24.1928,191200.0
2015-01-02 15:40:00,28.3,28.34,28.29,28.33,643600.0,24.1928,24.227,24.1843,24.2185,643600.0
2015-01-02 15:50:00,28.34,28.35,28.28,28.31,326400.0,24.227,24.2356,24.1757,24.2014,326400.0
2015-01-05 09:30:00,28.11,28.22,28.01,28.01,107200.0,24.0304,24.1244,23.9449,23.9449,107200.0
2015-01-05 09:40:00,28.01,28.15,28.0,28.09,122400.0,23.9449,24.0646,23.9364,24.0133,122400.0
2015-01-05 09:50:00,28.1,28.11,28.04,28.07,70400.0,24.0219,24.0304,23.9706,23.9962,70400.0
2015-01-05 10:00:00,28.05,28.14,28.03,28.1,78400.0,23.9791,24.0561,23.962,24.0219,78400.0
2015-01-05 10:10:00,28.11,28.12,28.06,28.07,346800.0,24.0304,24.039,23.9877,23.9962,346800.0
2015-01-05 10:20:00,28.07,28.17,28.05,28.13,738400.0,23.9962,24.0817,23.9791,24.0475,738400.0
2015-01-05 10:30:00,28.11,28.13,28.06,28.1,151600.0,24.0304,24.0475,23.9877,24.0219,151600.0
2015-01-05 10:40:00,28.09,28.15,28.05,28.15,207600.0,24.0133,24.0646,23.9791,24.0646,207600.0
2015-01-05 10:50:00,28.15,28.19,28.14,28.15,220400.0,24.0646,24.0988,24.0561,24.0646,220400.0
2015-01-05 11:00:00,28.14,28.15,28.1,28.11,164000.0,24.0561,24.0646,24.0219,24.0304,164000.0
2015-01-05 11:10:00,28.09,28.1,28.0,28.0,70400.0,24.0133,24.0219,23.9364,23.9364,70400.0
2015-01-05 11:20:00,28.01,28.09,28.01,28.05,39600.0,23.9449,24.0133,23.9449,23.9791,39600.0
2015-01-05 11:30:00,28.04,28.08,28.02,28.07,38400.0,23.9706,24.0048,23.9535,23.9962,38400.0
2015-01-05 11:40:00,28.07,28.16,28.07,28.11,67200.0,23.9962,24.0732,23.9962,24.0304,67200.0
2015-01-05 11:50:00,28.12,28.15,28.08,28.09,27600.0,24.039,24.0646,24.0048,24.0133,27600.0
2015-01-05 12:00:00,28.1,28.12,28.08,28.08,33200.0,24.0219,24.039,24.0048,24.0048,33200.0
2015-01-05 12:10:00,28.09,28.09,28.05,28.05,17600.0,24.0133,24.0133,23.9791,23.9791,17600.0
2015-01-05 12:20:00,28.06,28.07,28.03,28.04,45200.0,23.9877,23.9962,23.962,23.9706,45200.0
2015-01-05 12:30:00,28.02,28.04,27.97,28.03,61600.0,23.9535,23.9706,23.9107,23.962,61600.0
2015-01-05 12:40:00,28.03,28.05,28.0,28.0,254400.0,23.962,23.9791,23.9364,23.9364,254400.0
2015-01-05 12:50:00,28.0,28.0,27.95,27.96,62000.0,23.9364,23.9364,23.8936,23.9022,62000.0
2015-01-05 13:00:00,27.97,27.99,27.93,27.98,140400.0,23.9107,23.9278,23.8765,23.9193,140400.0
2015-01-05 13:10:00,27.98,27.98,27.91,27.92,77200.0,23.9193,23.9193,23.8594,23.868,77200.0
2015-01-05 13:20:00,27.92,27.95,27.86,27.89,86000.0,23.868,23.8936,23.8167,23.8423,86000.0
2015-01-05 13:30:00,27.89,27.96,27.88,27.92,305200.0,23.8423,23.9022,23.8338,23.868,305200.0
2015-01-05 13:40:00,27.91,27.93,27.88,27.9,64400.0,23.8594,23.8765,23.8338,23.8509,64400.0
2015-01-05 13:50:00,27.9,27.94,27.89,27.92,83600.0,23.8509,23.8851,23.8423,23.868,83600.0
2015-01-05 14:00:00,27.92,27.92,27.85,27.88,95200.0,23.868,23.868,23.8081,23.8338,95200.0
2015-01-05 14:10:00,27.89,27.89,27.8,27.81,110800.0,23.8423,23.8423,23.7654,23.7739,110800.0
2015-01-05 14:20:00,27.81,27.83,27.76,27.8,70800.0,23.7739,23.791,23.7312,23.7654,70800.0
2015-01-05 14:30:00,27.79,27.8,27.75,27.79,104000.0,23.7568,23.7654,23.7227,23.7568,104000.0
2015-01-05 14:40:00,27.79,27.82,27.75,27.8,323200.0,23.7568,23.7825,23.7227,23.7654,323200.0
2015-01-05 14:50:00,27.79,27.86,27.78,27.83,142400.0,23.7568,23.8167,23.7483,23.791,142400.0
2015-01-05 15:00:00,27.83,27.87,27.82,27.85,218800.0,23.791,23.8252,23.7825,23.8081,218800.0
2015-01-05 15:10:00,27.85,27.87,27.84,27.86,477600.0,23.8081,23.8252,23.7996,23.8167,477600.0
2015-01-05 15:20:00,27.86,27.89,27.85,27.86,278400.0,23.8167,23.8423,23.8081,23.8167,278400.0
2015-01-05 15:30:00,27.86,27.87,27.83,27.85,207600.0,23.8167,23.8252,23.791,23.8081,207600.0
2015-01-05 15:40:00,27.84,27.89,27.84,27.88,226400.0,23.7996,23.8423,23.7996,23.8338,226400.0
2015-01-05 15:50:00,27.88,27.93,27.85,27.87,214000.0,23.8338,23.8765,23.8081,23.8252,214000.0
2015-01-06 09:30:00,27.94,27.95,27.78,27.79,392000.0,23.8851,23.8936,23.7483,23.7568,392000.0
2015-01-06 09:40:00,27.79,27.83,27.75,27.81,885200.0,23.7568,23.791,23.7227,23.7739,885200.0
2015-01-06 09:50:00,27.8,27.83,27.76,27.76,505200.0,23.7654,23.791,23.7312,23.7312,505200.0
2015-01-06 10:00:00,27.76,27.78,27.71,27.73,991600.0,23.7312,23.7483,23.6885,23.7056,991600.0
2015-01-06 10:10:00,27.73,27.82,27.72,27.78,851200.0,23.7056,23.7825,23.697,23.7483,851200.0
2015-01-06 10:20:00,27.78,27.82,27.77,27.78,698000.0,23.7483,23.7825,23.7398,23.7483,698000.0
2015-01-06 10:30:00,27.78,27.79,27.74,27.75,228800.0,23.7483,23.7568,23.7141,23.7227,228800.0
2015-01-06 10:40:00,27.74,27.79,27.7,27.7,340800.0,23.7141,23.7568,23.6799,23.6799,340800.0
2015-01-06 10:50:00,27.7,27.72,27.66,27.66,349200.0,23.6799,23.697,23.6457,23.6457,349200.0
2015-01-06 11:00:00,27.66,27.69,27.62,27.66,323600.0,23.6457,23.6714,23.6115,23.6457,323600.0
2015-01-06 11:10:00,27.66,27.67,27.55,27.56,502000.0,23.6457,23.6543,23.5517,23.5602,502000.0
2015-01-06 11:20:00,27.55,27.57,27.53,27.55,390000.0,23.5517,23.5688,23.5346,23.5517,390000.0
2015-01-06 11:30:00,27.54,27.56,27.45,27.47,220000.0,23.5431,23.5602,23.4662,23.4833,220000.0
2015-01-06 11:40:00,27.46,27.52,27.46,27.5,38400.0,23.4747,23.526,23.4747,23.5089,38400.0
2015-01-06 11:50:00,27.5,27.5,27.35,27.35,135600.0,23.5089,23.5089,23.3807,23.3807,135600.0
2015-01-06 12:00:00,27.35,27.35,27.21,27.24,151200.0,23.3807,23.3807,23.261,23.2867,151200.0
2015-01-06 12:10:00,27.27,27.29,27.25,27.27,76000.0,23.3123,23.3294,23.2952,23.3123,76000.0
2015-01-06 12:20:00,27.25,27.3,27.21,27.29,82800.0,23.2952,23.338,23.261,23.3294,82800.0
2015-01-06 12:30:00,27.29,27.35,27.27,27.35,48000.0,23.3294,23.3807,23.3123,23.3807,48000.0
2015-01-06 12:40:00,27.36,27.39,27.34,27.39,52400.0,23.3893,23.4149,23.3722,23.4149,52400.0
2015-01-06 12:50:00,27.39,27.46,27.39,27.44,29600.0,23.4149,23.4747,23.4149,23.4576,29600.0
2015-01-06 13:00:00,27.45,27.45,27.35,27.37,44800.0,23.4662,23.4662,23.3807,23.3978,44800.0
2015-01-06 13:10:00,27.35,27.39,27.3,27.3,50800.0,23.3807,23.4149,23.338,23.338,50800.0
2015-01-06 13:20:00,27.3,27.35,27.28,27.34,98000.0,23.338,23.3807,23.3209,23.3722,98000.0
2015-01-06 13:30:00,27.34,27.36,27.31,27.34,55600.0,23.3722,23.3893,23.3465,23.3722,55600.0
2015-01-06 13:40:00,27.33,27.33,27.26,27.33,38800.0,23.3636,23.3636,23.3038,23.3636,38800.0
2015-01-06 13:50:00,27.33,27.38,27.31,27.38,59600.0,23.3636,23.4064,23.3465,23.4064,59600.0
2015-01-06 14:00:00,27.36,27.43,27.36,27.36,214800.0,23.3893,23.4491,23.3893,23.3893,214800.0
2015-01-06 14:10:00,27.36,27.36,27.29,27.33,226000.0,23.3893,23.3893,23.3294,23.3636,226000.0
2015-01-06 14:20:00,27.33,27.4,27.32,27.4,138000.0,23.3636,23.4234,23.3551,23.4234,138000.0
2015-01-06 14:30:00,27.4,27.47,27.4,27.46,380000.0,23.4234,23.4833,23.4234,23.4747,380000.0
2015-01-06 14:40:00,27.46,27.55,27.44,27.53,114800.0,23.4747,23.5517,23.4576,23.5346,114800.0
2015-01-06 14:50:00,27.53,27.57,27.45,27.49,66800.0,23.5346,23.5688,23.4662,23.5004,66800.0
2015-01-06 15:00:00,27.48,27.49,27.43,27.44,46400.0,23.4918,23.5004,23.4491,23.4576,46400.0
2015-01-06 15:10:00,27.45,27.52,27.44,27.52,52000.0,23.4662,23.526,23.4576,23.526,52000.0
2015-01-06 15:20:00,27.52,27.56,27.5,27.55,128400.0,23.526,23.5602,23.5089,23.5517,128400.0
2015-01-06 15:30:00,27.55,27.55,27.45,27.45,154400.0,23.5517,23.5517,23.4662,23.4662,154400.0
2015-01-06 15:40:00,27.45,27.5,27.43,27.5,125600.0,23.4662,23.5089,23.4491,23.5089,125600.0
2015-01-06 15:50:00,27.49,27.49,27.37,27.4,426000.0,23.5004,23.5004,23.3978,23.4234,426000.0
2015-01-07 09:30:00,27.65,27.65,27.53,27.56,98800.0,23.6372,23.6372,23.5346,23.5602,98800.0
2015-01-07 09:40:00,27.57,27.59,27.52,27.58,64800.0,23.5688,23.5859,23.526,23.5773,64800.0
2015-01-07 09:50:00,27.59,27.63,27.55,27.57,187600.0,23.5859,23.6201,23.5517,23.5688,187600.0
2015-01-07 10:00:00,27.6,27.61,27.55,27.56,108800.0,23.5944,23.603,23.5517,23.5602,108800.0
2015-01-07 10:10:00,27.55,27.55,27.5,27.55,62000.0,23.5517,23.5517,23.5089,23.5517,62000.0
2015-01-07 10:20:00,27.54,27.56,27.51,27.52,26400.0,23.5431,23.5602,23.5175,23.526,26400.0
2015-01-07 10:30:00,27.52,27.54,27.46,27.5,294000.0,23.526,23.5431,23.4747,23.5089,294000.0
2015-01-07 10:40:00,27.5,27.59,27.48,27.58,85600.0,23.5089,23.5859,23.4918,23.5773,85600.0
2015-01-07 10:50:00,27.57,27.6,27.52,27.53,46400.0,23.5688,23.5944,23.526,23.5346,46400.0
2015-01-07 11:00:00,27.55,27.56,27.48,27.5,46400.0,23.5517,23.5602,23.4918,23.5089,46400.0
2015-01-07 11:10:00,27.5,27.5,27.43,27.46,366000.0,23.5089,23.5089,23.4491,23.4747,366000.0
2015-01-07 11:20:00,27.45,27.48,27.43,27.47,388400.0,23.4662,23.4918,23.4491,23.4833,388400.0
2015-01-07 11:30:00,27.47,27.52,27.47,27.5,628400.0,23.4833,23.526,23.4833,23.5089,628400.0
2015-01-07 11:40:00,27.5,27.55,27.5,27.55,513600.0,23.5089,23.5517,23.5089,23.5517,513600.0
2015-01-07 11:50:00,27.56,27.6,27.54,27.58,302400.0,23.5602,23.5944,23.5431,23.5773,302400.0
2015-01-07 12:00:00,27.57,27.61,27.55,27.58,127200.0,23.5688,23.603,23.5517,23.5773,127200.0
2015-01-07 12:10:00,27.56,27.6,27.56,27.59,42000.0,23.5602,23.5944,23.5602,23.5859,42000.0
2015-01-07 12:20:00,27.61,27.61,27.57,27.58,50400.0,23.603,23.603,23.5688,23.5773,50400.0
2015-01-07 12:30:00,27.6,27.6,27.54,27.57,53600.0,23.5944,23.5944,23.5431,23.5688,53600.0
2015-01-07 12:40:00,27.58,27.58,27.55,27.55,15200.0,23.5773,23.5773,23.5517,23.5517,15200.0
2015-01-07 12:50:00,27.56,27.58,27.56,27.56,81200.0,23.5602,23.5773,23.5602,23.5602,81200.0
2015-01-07 13:00:00,27.57,27.6,27.54,27.55,26000.0,23.5688,23.5944,23.5431,23.5517,26000.0
2015-01-07 13:10:00,27.55,27.59,27.54,27.57,21200.0,23.5517,23.5859,23.5431,23.5688,21200.0
2015-01-07 13:20:00,27.58,27.58,27.52,27.53,39600.0,23.5773,23.5773,23.526,23.5346,39600.0
2015-01-07 13:30:00,27.55,27.56,27.53,27.55,653600.0,23.5517,23.5602,23.5346,23.5517,653600.0
2015-01-07 13:40:00,27.55,27.6,27.55,27.59,721600.0,23.5517,23.5944,23.5517,23.5859,721600.0
2015-01-07 13:50:00,27.59,27.59,27.54,27.56,154800.0,23.5859,23.5859,23.5431,23.5602,154800.0
2015-01-07 14:00:00,27.56,27.59,27.53,27.58,198400.0,23.5602,23.5859,23.5346,23.5773,198400.0
2015-01-07 14:10:00,27.59,27.6,27.53,27.56,46400.0,23.5859,23.5944,23.5346,23.5602,46400.0
2015-01-07 14:20:00,27.57,27.59,27.53,27.56,61600.0,23.5688,23.5859,23.5346,23.5602,61600.0
2015-01-07 14:30:00,27.57,27.66,27.57,27.65,101600.0,23.5688,23.6457,23.5688,23.6372,101600.0
2015-01-07 14:40:00,27.64,27.66,27.61,27.65,62400.0,23.6286,23.6457,23.603,23.6372,62400.0
2015-01-07 14:50:00,27.61,27.61,27.56,27.58,72000.0,23.603,23.603,23.5602,23.5773,72000.0
2015-01-07 15:00:00,27.59,27.61,27.57,27.61,73600.0,23.5859,23.603,23.5688,23.603,73600.0
2015-01-07 15:10:00,27.6,27.61,27.56,27.61,59200.0,23.5944,23.603,23.5602,23.603,59200.0
2015-01-07 15:20:00,27.61,27.61,27.57,27.61,60800.0,23.603,23.603,23.5688,23.603,60800.0
2015-01-07 15:30:00,27.6,27.61,27.58,27.6,52000.0,23.5944,23.603,23.5773,23.5944,52000.0
2015-01-07 15:40:00,27.6,27.64,27.6,27.62,66800.0,23.5944,23.6286,23.5944,23.6115,66800.0
2015-01-07 15:50:00,27.63,27.69,27.61,27.69,114000.0,23.6201,23.6714,23.603,23.6714,114000.0
2015-01-08 09:30:00,27.87,27.96,27.87,27.94,110400.0,23.8252,23.9022,23.8252,23.8851,110400.0
2015-01-08 09:40:00,27.94,27.97,27.92,27.96,47200.0,23.8851,23.9107,23.868,23.9022,47200.0
2015-01-08 09:50:00,27.96,28.03,27.95,28.03,57600.0,23.9022,23.962,23.8936,23.962,57600.0
2015-01-08 10:00:00,28.03,28.1,28.03,28.08,113200.0,23.962,24.0219,23.962,24.0048,113200.0
2015-01-08 10:10:00,28.08,28.11,28.06,28.09,174000.0,24.0048,24.0304,23.9877,24.0133,174000.0
2015-01-08 10:20:00,28.09,28.11,28.06,28.07,60400.0,24.0133,24.0304,23.9877,23.9962,60400.0
2015-01-08 10:30:00,28.07,28.09,28.05,28.08,61200.0,23.9962,24.0133,23.9791,24.0048,61200.0
2015-01-08 10:40:00,28.09,28.14,28.07,28.13,78000.0,24.0133,24.0561,23.9962,24.0475,78000.0
2015-01-08 10:50:00,28.14,28.18,28.12,28.18,103200.0,24.0561,24.0902,24.039,24.0902,103200.0
2015-01-08 11:00:00,28.18,28.21,28.16,28.16,97200.0,24.0902,24.1159,24.0732,24.0732,97200.0
2015-01-08 11:10:00,28.17,28.17,28.14,28.15,66800.0,24.0817,24.0817,24.0561,24.0646,66800.0
2015-01-08 11:20:00,28.15,28.16,28.11,28.12,47600.0,24.0646,24.0732,24.0304,24.039,47600.0
2015-01-08 11:30:00,28.12,28.17,28.1,28.16,246800.0,24.039,24.0817,24.0219,24.0732,246800.0
2015-01-08 11:40:00,28.17,28.18,28.14,28.16,98800.0,24.0817,24.0902,24.0561,24.0732,98800.0
2015-01-08 11:50:00,28.16,28.16,28.15,28.16,57200.0,24.0732,24.0732,24.0646,24.0732,57200.0
2015-01-08 12:00:00,28.16,28.16,28.12,28.12,58400.0,24.0732,24.0732,24.039,24.039,58400.0
2015-01-08 12:10:00,28.12,28.12,28.1,28.1,78800.0,24.039,24.039,24.0219,24.0219,78800.0
2015-01-08 12:20:00,28.1,28.12,28.09,28.12,60800.0,24.0219,24.039,24.0133,24.039,60800.0
2015-01-08 12:30:00,28.13,28.13,28.1,28.11,46400.0,24.0475,24.0475,24.0219,24.0304,46400.0
2015-01-08 12:40:00,28.11,28.13,28.1,28.11,30400.0,24.0304,24.0475,24.0219,24.0304,30400.0
2015-01-08 12:50:00,28.11,28.13,28.1,28.13,38000.0,24.0304,24.0475,24.0219,24.0475,38000.0
2015-01-08 13:00:00,28.11,28.13,28.1,28.12,54000.0,24.0304,24.0475,24.0219,24.039,54000.0
2015-01-08 13:10:00,28.13,28.14,28.1,28.11,74800.0,24.0475,24.0561,24.0219,24.0304,74800.0
2015-01-08 13:20:00,28.11,28.14,28.11,28.13,117200.0,24.0304,24.0561,24.0304,24.0475,117200.0
2015-01-08 13:30:00,28.13,28.15,28.13,28.14,144800.0,24.0475,24.0646,24.0475,24.0561,144800.0
2015-01-08 13:40:00,28.14,28.14,28.13,28.13,150000.0,24.0561,24.0561,24.0475,24.0475,150000.0
2015-01-08 13:50:00,28.13,28.15,28.1,28.11,128000.0,24.0475,24.0646,24.0219,24.0304,128000.0
2015-01-08 14:00:00,28.11,28.18,28.1,28.17,114400.0,24.0304,24.0902,24.0219,24.0817,114400.0
2015-01-08 14:10:00,28.17,28.18,28.13,28.13,175200.0,24.0817,24.0902,24.0475,24.0475,175200.0
2015-01-08 14:20:00,28.13,28.17,28.13,28.17,140800.0,24.0475,24.0817,24.0475,24.0817,140800.0
2015-01-08 14:30:00,28.17,28.18,28.14,28.16,211600.0,24.0817,24.0902,24.0561,24.0732,211600.0
2015-01-08 14:40:00,28.16,28.17,28.15,28.15,147600.0,24.0732,24.0817,24.0646,24.0646,147600.0
2015-01-08 14:50:00,28.15,28.16,28.14,28.14,135200.0,24.0646,24.0732,24.0561,24.0561,135200.0
2015-01-08 15:00:00,28.14,28.16,28.11,28.12,249200.0,24.0561,24.0732,24.0304,24.039,249200.0
2015-01-08 15:10:00,28.11,28.17,28.11,28.16,179600.0,24.0304,24.0817,24.0304,24.0732,179600.0
2015-01-08 15:20:00,28.17,28.18,28.16,28.17,152000.0,24.0817,24.0902,24.0732,24.0817,152000.0
2015-01-08 15:30:00,28.17,28.18,28.15,28.16,253200.0,24.0817,24.0902,24.0646,24.0732,253200.0
2015-01-08 15:40:00,28.15,28.15,28.12,28.14,223600.0,24.0646,24.0646,24.039,24.0561,223600.0
2015-01-08 15:50:00,28.14,28.18,28.13,28.18,256400.0,24.0561,24.0902,24.0475,24.0902,256400.0
2015-01-09 09:30:00,28.18,28.2,28.06,28.1,110400.0,24.0902,24.1073,23.9877,24.0219,110400.0
2015-01-09 09:40:00,28.1,28.15,28.06,28.06,36000.0,24.0219,24.0646,23.9877,23.9877,36000.0
2015-01-09 09:50:00,28.06,28.12,28.03,28.06,70800.0,23.9877,24.039,23.962,23.9877,70800.0
2015-01-09 10:00:00,28.05,28.11,28.04,28.1,97600.0,23.9791,24.0304,23.9706,24.0219,97600.0
2015-01-09 10:10:00,28.11,28.13,28.06,28.08,178800.0,24.0304,24.0475,23.9877,24.0048,178800.0
2015-01-09 10:20:00,28.08,28.1,28.02,28.03,272800.0,24.0048,24.0219,23.9535,23.962,272800.0
2015-01-09 10:30:00,28.02,28.02,27.98,27.99,48400.0,23.9535,23.9535,23.9193,23.9278,48400.0
2015-01-09 10:40:00,28.0,28.01,27.96,27.99,65600.0,23.9364,23.9449,23.9022,23.9278,65600.0
2015-01-09 10:50:00,27.99,28.03,27.99,28.01,65600.0,23.9278,23.962,23.9278,23.9449,65600.0
2015-01-09 11:00:00,28.0,28.01,27.94,27.95,117200.0,23.9364,23.9449,23.8851,23.8936,117200.0
2015-01-09 11:10:00,27.93,27.93,27.85,27.9,204800.0,23.8765,23.8765,23.8081,23.8509,204800.0
2015-01-09 11:20:00,27.89,27.93,27.86,27.93,61200.0,23.8423,23.8765,23.8167,23.8765,61200.0
2015-01-09 11:30:00,27.92,27.95,27.89,27.94,54800.0,23.868,23.8936,23.8423,23.8851,54800.0
2015-01-09 11:40:00,27.93,27.98,27.92,27.97,26400.0,23.8765,23.9193,23.868,23.9107,26400.0
2015-01-09 11:50:00,27.97,27.98,27.94,27.97,56400.0,23.9107,23.9193,23.8851,23.9107,56400.0
2015-01-09 12:00:00,27.97,28.01,27.96,28.01,40400.0,23.9107,23.9449,23.9022,23.9449,40400.0
2015-01-09 12:10:00,28.01,28.03,28.0,28.02,68800.0,23.9449,23.962,23.9364,23.9535,68800.0
2015-01-09 12:20:00,28.01,28.01,27.99,28.0,53200.0,23.9449,23.9449,23.9278,23.9364,53200.0
2015-01-09 12:30:00,28.0,28.03,27.97,28.01,40400.0,23.9364,23.962,23.9107,23.9449,40400.0
2015-01-09 12:40:00,28.0,28.01,27.99,28.0,47600.0,23.9364,23.9449,23.9278,23.9364,47600.0
2015-01-09 12:50:00,28.0,28.0,27.93,27.94,44400.0,23.9364,23.9364,23.8765,23.8851,44400.0
2015-01-09 13:00:00,27.93,27.96,27.92,27.95,42400.0,23.8765,23.9022,23.868,23.8936,42400.0
2015-01-09 13:10:00,27.94,28.01,27.94,28.0,86400.0,23.8851,23.9449,23.8851,23.9364,86400.0
2015-01-09 13:20:00,28.0,28.0,27.95,27.96,63600.0,23.9364,23.9364,23.8936,23.9022,63600.0
2015-01-09 13:30:00,27.97,27.99,27.95,27.97,53600.0,23.9107,23.9278,23.8936,23.9107,53600.0
2015-01-09 13:40:00,27.97,27.99,27.93,27.98,62000.0,23.9107,23.9278,23.8765,23.9193,62000.0
2015-01-09 13:50:00,27.98,28.0,27.96,27.97,42000.0,23.9193,23.9364,23.9022,23.9107,42000.0
2015-01-09 14:00:00,27.97,27.97,27.94,27.96,37600.0,23.9107,23.9107,23.8851,23.9022,37600.0
2015-01-09 14:10:00,27.97,27.99,27.97,27.97,56000.0,23.9107,23.9278,23.9107,23.9107,56000.0
2015-01-09 14:20:00,27.98,27.99,27.96,27.97,34800.0,23.9193,23.9278,23.9022,23.9107,34800.0
2015-01-09 14:30:00,27.97,28.0,27.95,28.0,44400.0,23.9107,23.9364,23.8936,23.9364,44400.0
2015-01-09 14:40:00,28.0,28.0,27.96,27.96,68000.0,23.9364,23.9364,23.9022,23.9022,68000.0
2015-01-09 14:50:00,27.96,28.0,27.96,27.99,38400.0,23.9022,23.9364,23.9022,23.9278,38400.0
2015-01-09 15:00:00,27.99,28.02,27.98,28.01,103200.0,23.9278,23.9535,23.9193,23.9449,103200.0
2015-01-09 15:10:00,28.01,28.04,28.01,28.03,64000.0,23.9449,23.9706,23.9449,23.962,64000.0
2015-01-09 15:20:00,28.03,28.04,27.99,27.99,67200.0,23.962,23.9706,23.9278,23.9278,67200.0
2015-01-09 15:30:00,27.99,28.0,27.95,27.98,78400.0,23.9278,23.9364,23.8936,23.9193,78400.0
2015-01-09 15:40:00,27.98,28.0,27.97,27.98,129600.0,23.9193,23.9364,23.9107,23.9193,129600.0
2015-01-09 15:50:00,27.97,27.98,27.9,27.9,125200.0,23.9107,23.9193,23.8509,23.8509,125200.0
2015-01-12 09:30:00,27.9,27.96,27.79,27.81,62000.0,23.8509,23.9022,23.7568,23.7739,62000.0
2015-01-12 09:40:00,27.8,27.81,27.73,27.73,167200.0,23.7654,23.7739,23.7056,23.7056,167200.0
2015-01-12 09:50:00,27.73,27.74,27.63,27.66,80000.0,23.7056,23.7141,23.6201,23.6457,80000.0
2015-01-12 10:00:00,27.65,27.65,27.56,27.64,325600.0,23.6372,23.6372,23.5602,23.6286,325600.0
2015-01-12 10:10:00,27.64,27.68,27.61,27.68,110800.0,23.6286,23.6628,23.603,23.6628,110800.0
2015-01-12 10:20:00,27.67,27.71,27.63,27.68,45200.0,23.6543,23.6885,23.6201,23.6628,45200.0
2015-01-12 10:30:00,27.68,27.74,27.65,27.74,53600.0,23.6628,23.7141,23.6372,23.7141,53600.0
2015-01-12 10:40:00,27.74,27.77,27.73,27.77,57200.0,23.7141,23.7398,23.7056,23.7398,57200.0
2015-01-12 10:50:00,27.76,27.84,27.74,27.84,24800.0,23.7312,23.7996,23.7141,23.7996,24800.0
2015-01-12 11:00:00,27.85,27.86,27.83,27.83,40000.0,23.8081,23.8167,23.791,23.791,40000.0
2015-01-12 11:10:00,27.83,27.86,27.8,27.82,74800.0,23.791,23.8167,23.7654,23.7825,74800.0
2015-01-12 11:20:00,27.83,27.84,27.8,27.81,23200.0,23.791,23.7996,23.7654,23.7739,23200.0
2015-01-12 11:30:00,27.83,27.85,27.81,27.83,42800.0,23.791,23.8081,23.7739,23.791,42800.0
2015-01-12 11:40:00,27.84,27.86,27.79,27.81,1497200.0,23.7996,23.8167,23.7568,23.7739,1497200.0
2015-01-12 11:50:00,27.8,27.83,27.79,27.81,76800.0,23.7654,23.791,23.7568,23.7739,76800.0
2015-01-12 12:00:00,27.82,27.85,27.81,27.83,31200.0,23.7825,23.8081,23.7739,23.791,31200.0
2015-01-12 12:10:00,27.83,27.83,27.77,27.81,55200.0,23.791,23.791,23.7398,23.7739,55200.0
2015-01-12 12:20:00,27.81,27.83,27.79,27.8,39200.0,23.7739,23.791,23.7568,23.7654,39200.0
2015-01-12 12:30:00,27.8,27.83,27.8,27.82,39200.0,23.7654,23.791,23.7654,23.7825,39200.0
2015-01-12 12:40:00,27.82,27.82,27.78,27.8,30000.0,23.7825,23.7825,23.7483,23.7654,30000.0
2015-01-12 12:50:00,27.78,27.81,27.77,27.78,23200.0,23.7483,23.7739,23.7398,23.7483,23200.0
2015-01-12 13:00:00,27.78,27.8,27.74,27.77,54400.0,23.7483,23.7654,23.7141,23.7398,54400.0
2015-01-12 13:10:00,27.76,27.8,27.76,27.78,30800.0,23.7312,23.7654,23.7312,23.7483,30800.0
2015-01-12 13:20:00,27.75,27.77,27.74,27.75,90400.0,23.7227,23.7398,23.7141,23.7227,90400.0
2015-01-12 13:30:00,27.75,27.79,27.75,27.77,255200.0,23.7227,23.7568,23.7227,23.7398,255200.0
2015-01-12 13:40:00,27.78,27.8,27.76,27.8,164800.0,23.7483,23.7654,23.7312,23.7654,164800.0
2015-01-12 13:50:00,27.8,27.8,27.78,27.79,143200.0,23.7654,23.7654,23.7483,23.7568,143200.0
2015-01-12 14:00:00,27.79,27.81,27.78,27.8,126000.0,23.7568,23.7739,23.7483,23.7654,126000.0
2015-01-12 14:10:00,27.8,27.82,27.79,27.8,65600.0,23.7654,23.7825,23.7568,23.7654,65600.0
2015-01-12 14:20:00,27.79,27.8,27.78,27.78,32400.0,23.7568,23.7654,23.7483,23.7483,32400.0
2015-01-12 14:30:00,27.79,27.79,27.76,27.77,40000.0,23.7568,23.7568,23.7312,23.7398,40000.0
2015-01-12 14:40:00,27.77,27.81,27.77,27.8,86400.0,23.7398,23.7739,23.7398,23.7654,86400.0
2015-01-12 14:50:00,27.8,27.81,27.79,27.81,63200.0,23.7654,23.7739,23.7568,23.7739,63200.0
2015-01-12 15:00:00,27.81,27.84,27.8,27.8,279600.0,23.7739,23.7996,23.7654,23.7654,279600.0
2015-01-12 15:10:00,27.81,27.84,27.8,27.83,81600.0,23.7739,23.7996,23.7654,23.791,81600.0
2015-01-12 15:20:00,27.83,27.83,27.78,27.8,86000.0,23.791,23.791,23.7483,23.7654,86000.0
2015-01-12 15:30:00,27.81,27.82,27.69,27.75,197600.0,23.7739,23.7825,23.6714,23.7227,197600.0
2015-01-12 15:40:00,27.75,27.83,27.75,27.8,90000.0,23.7227,23.791,23.7227,23.7654,90000.0
2015-01-12 15:50:00,27.81,27.82,27.78,27.81,137600.0,23.7739,23.7825,23.7483,23.7739,137600.0
2015-01-13 09:30:00,28.03,28.18,28.0,28.13,228000.0,23.962,24.0902,23.9364,24.0475,228000.0
2015-01-13 09:40:00,28.14,28.23,28.14,28.22,143600.0,24.0561,24.133,24.0561,24.1244,143600.0
2015-01-13 09:50:00,28.22,28.33,28.22,28.32,86800.0,24.1244,24.2185,24.1244,24.2099,86800.0
2015-01-13 10:00:00,28.34,28.36,28.32,28.34,256400.0,24.227,24.2441,24.2099,24.227,256400.0
2015-01-13 10:10:00,28.34,28.36,28.32,28.33,331200.0,24.227,24.2441,24.2099,24.2185,331200.0
2015-01-13 10:20:00,28.33,28.33,28.29,28.29,228400.0,24.2185,24.2185,24.1843,24.1843,228400.0
2015-01-13 10:30:00,28.29,28.34,28.29,28.32,230000.0,24.1843,24.227,24.1843,24.2099,230000.0
2015-01-13 10:40:00,28.32,28.35,28.28,28.29,331600.0,24.2099,24.2356,24.1757,24.1843,331600.0
2015-01-13 10:50:00,28.29,28.33,28.26,28.28,145200.0,24.1843,24.2185,24.1586,24.1757,145200.0
2015-01-13 11:00:00,28.27,28.28,28.24,28.24,165200.0,24.1672,24.1757,24.1415,24.1415,165200.0
2015-01-13 11:10:00,28.24,28.25,28.21,28.21,85600.0,24.1415,24.1501,24.1159,24.1159,85600.0
2015-01-13 11:20:00,28.2,28.2,28.15,28.15,101200.0,24.1073,24.1073,24.0646,24.0646,101200.0
2015-01-13 11:30:00,28.16,28.16,28.08,28.09,208400.0,24.0732,24.0732,24.0048,24.0133,208400.0
2015-01-13 11:40:00,28.09,28.11,28.05,28.11,120400.0,24.0133,24.0304,23.9791,24.0304,120400.0
2015-01-13 11:50:00,28.11,28.12,28.07,28.08,100800.0,24.0304,24.039,23.9962,24.0048,100800.0
2015-01-13 12:00:00,28.08,28.09,28.01,28.02,108400.0,24.0048,24.0133,23.9449,23.9535,108400.0
2015-01-13 12:10:00,28.01,28.01,27.96,27.96,85600.0,23.9449,23.9449,23.9022,23.9022,85600.0
2015-01-13 12:20:00,27.96,27.96,27.9,27.93,115200.0,23.9022,23.9022,23.8509,23.8765,115200.0
2015-01-13 12:30:00,27.93,27.96,27.92,27.96,84000.0,23.8765,23.9022,23.868,23.9022,84000.0
2015-01-13 12:40:00,27.96,27.98,27.92,27.98,404800.0,23.9022,23.9193,23.868,23.9193,404800.0
2015-01-13 12:50:00,27.99,28.0,27.98,27.98,79600.0,23.9278,23.9364,23.9193,23.9193,79600.0
2015-01-13 13:00:00,28.0,28.02,28.0,28.01,98400.0,23.9364,23.9535,23.9364,23.9449,98400.0
2015-01-13 13:10:00,28.0,28.02,27.98,27.98,80800.0,23.9364,23.9535,23.9193,23.9193,80800.0
2015-01-13 13:20:00,27.98,27.98,27.88,27.91,149200.0,23.9193,23.9193,23.8338,23.8594,149200.0
2015-01-13 13:30:00,27.9,27.9,27.81,27.81,142400.0,23.8509,23.8509,23.7739,23.7739,142400.0
2015-01-13 13:40:00,27.81,27.83,27.77,27.77,118400.0,23.7739,23.791,23.7398,23.7398,118400.0
2015-01-13 13:50:00,27.77,27.78,27.66,27.73,437600.0,23.7398,23.7483,23.6457,23.7056,437600.0
2015-01-13 14:00:00,27.73,27.73,27.65,27.67,120800.0,23.7056,23.7056,23.6372,23.6543,120800.0
2015-01-13 14:10:00,27.68,27.68,27.59,27.65,93200.0,23.6628,23.6628,23.5859,23.6372,93200.0
2015-01-13 14:20:00,27.65,27.71,27.64,27.71,81600.0,23.6372,23.6885,23.6286,23.6885,81600.0
2015-01-13 14:30:00,27.71,27.77,27.71,27.75,141200.0,23.6885,23.7398,23.6885,23.7227,141200.0
2015-01-13 14:40:00,27.75,27.76,27.73,27.74,75600.0,23.7227,23.7312,23.7056,23.7141,75600.0
2015-01-13 14:50:00,27.74,27.77,27.65,27.65,194800.0,23.7141,23.7398,23.6372,23.6372,194800.0
2015-01-13 15:00:00,27.66,27.68,27.63,27.63,128800.0,23.6457,23.6628,23.6201,23.6201,128800.0
2015-01-13 15:10:00,27.63,27.76,27.63,27.73,98800.0,23.6201,23.7312,23.6201,23.7056,98800.0
2015-01-13 15:20:00,27.74,27.76,27.69,27.69,148800.0,23.7141,23.7312,23.6714,23.6714,148800.0
2015-01-13 15:30:00,27.7,27.88,27.69,27.87,128800.0,23.6799,23.8338,23.6714,23.8252,128800.0
2015-01-13 15:40:00,27.88,27.89,27.82,27.82,180400.0,23.8338,23.8423,23.7825,23.7825,180400.0
2015-01-13 15:50:00,27.82,27.93,27.78,27.92,828400.0,23.7825,23.8765,23.7483,23.868,828400.0
2015-01-14 09:30:00,27.72,27.72,27.58,27.68,190800.0,23.697,23.697,23.5773,23.6628,190800.0
2015-01-14 09:40:00,27.69,27.74,27.63,27.71,335200.0,23.6714,23.7141,23.6201,23.6885,335200.0
2015-01-14 09:50:00,27.72,27.79,27.68,27.77,2313600.0,23.697,23.7568,23.6628,23.7398,2313600.0
2015-01-14 10:00:00,27.77,27.84,27.75,27.83,1062400.0,23.7398,23.7996,23.7227,23.791,1062400.0
2015-01-14 10:10:00,27.83,27.84,27.75,27.75,212000.0,23.791,23.7996,23.7227,23.7227,212000.0
2015-01-14 10:20:00,27.75,27.79,27.74,27.77,472000.0,23.7227,23.7568,23.7141,23.7398,472000.0
2015-01-14 10:30:00,27.76,27.77,27.72,27.73,158400.0,23.7312,23.7398,23.697,23.7056,158400.0
2015-01-14 10:40:00,27.73,27.8,27.73,27.75,156000.0,23.7056,23.7654,23.7056,23.7227,156000.0
2015-01-14 10:50:00,27.76,27.79,27.74,27.77,128800.0,23.7312,23.7568,23.7141,23.7398,128800.0
2015-01-14 11:00:00,27.77,27.77,27.68,27.69,90400.0,23.7398,23.7398,23.6628,23.6714,90400.0
2015-01-14 11:10:00,27.7,27.71,27.67,27.68,240400.0,23.6799,23.6885,23.6543,23.6628,240400.0
2015-01-14 11:20:00,27.68,27.72,27.68,27.7,140400.0,23.6628,23.697,23.6628,23.6799,140400.0
2015-01-14 11:30:00,27.7,27.74,27.68,27.74,139600.0,23.6799,23.7141,23.6628,23.7141,139600.0
2015-01-14 11:40:00,27.75,27.77,27.74,27.74,124800.0,23.7227,23.7398,23.7141,23.7141,124800.0
2015-01-14 11:50:00,27.75,27.76,27.68,27.69,113600.0,23.7227,23.7312,23.6628,23.6714,113600.0
2015-01-14 12:00:00,27.69,27.71,27.66,27.66,89600.0,23.6714,23.6885,23.6457,23.6457,89600.0
2015-01-14 12:10:00,27.66,27.66,27.6,27.63,627200.0,23.6457,23.6457,23.5944,23.6201,627200.0
2015-01-14 12:20:00,27.63,27.66,27.61,27.65,109600.0,23.6201,23.6457,23.603,23.6372,109600.0
2015-01-14 12:30:00,27.65,27.68,27.63,27.67,127600.0,23.6372,23.6628,23.6201,23.6543,127600.0
2015-01-14 12:40:00,27.67,27.68,27.63,27.65,1039200.0,23.6543,23.6628,23.6201,23.6372,1039200.0
2015-01-14 12:50:00,27.65,27.66,27.61,27.64,698000.0,23.6372,23.6457,23.603,23.6286,698000.0
2015-01-14 13:00:00,27.64,27.66,27.6,27.61,142000.0,23.6286,23.6457,23.5944,23.603,142000.0
2015-01-14 13:10:00,27.61,27.62,27.57,27.6,100000.0,23.603,23.6115,23.5688,23.5944,100000.0
2015-01-14 13:20:00,27.6,27.6,27.57,27.58,174800.0,23.5944,23.5944,23.5688,23.5773,174800.0
2015-01-14 13:30:00,27.58,27.58,27.52,27.53,152800.0,23.5773,23.5773,23.526,23.5346,152800.0
2015-01-14 13:40:00,27.53,27.55,27.49,27.53,175600.0,23.5346,23.5517,23.5004,23.5346,175600.0
2015-01-14 13:50:00,27.53,27.54,27.49,27.53,132400.0,23.5346,23.5431,23.5004,23.5346,132400.0
2015-01-14 14:00:00,27.52,27.58,27.52,27.54,190000.0,23.526,23.5773,23.526,23.5431,190000.0
2015-01-14 14:10:00,27.54,27.66,27.53,27.66,264800.0,23.5431,23.6457,23.5346,23.6457,264800.0
2015-01-14 14:20:00,27.67,27.73,27.66,27.73,207200.0,23.6543,23.7056,23.6457,23.7056,207200.0
2015-01-14 14:30:00,27.72,27.76,27.7,27.71,155600.0,23.697,23.7312,23.6799,23.6885,155600.0
2015-01-14 14:40:00,27.71,27.75,27.68,27.69,140800.0,23.6885,23.7227,23.6628,23.6714,140800.0
2015-01-14 14:50:00,27.69,27.69,27.66,27.68,174400.0,23.6714,23.6714,23.6457,23.6628,174400.0
2015-01-14 15:00:00,27.68,27.74,27.68,27.73,189200.0,23.6628,23.7141,23.6628,23.7056,189200.0
2015-01-14 15:10:00,27.73,27.84,27.69,27.81,188000.0,23.7056,23.7996,23.6714,23.7739,188000.0
2015-01-14 15:20:00,27.82,27.84,27.78,27.81,282000.0,23.7825,23.7996,23.7483,23.7739,282000.0
2015-01-14 15:30:00,27.82,27.84,27.75,27.79,338800.0,23.7825,23.7996,23.7227,23.7568,338800.0
2015-01-14 15:40:00,27.78,27.84,27.78,27.81,442400.0,23.7483,23.7996,23.7483,23.7739,442400.0
2015-01-14 15:50:00,27.81,27.83,27.78,27.79,289600.0,23.7739,23.791,23.7483,23.7568,289600.0
2015-01-15 09:30:00,27.85,27.91,27.66,27.66,98400.0,23.8081,23.8594,23.6457,23.6457,98400.0
2015-01-15 09:40:00,27.68,27.69,27.57,27.6,95200.0,23.6628,23.6714,23.5688,23.5944,95200.0
2015-01-15 09:50:00,27.6,27.63,27.52,27.52,83200.0,23.5944,23.6201,23.526,23.526,83200.0
2015-01-15 10:00:00,27.53,27.56,27.45,27.56,190400.0,23.5346,23.5602,23.4662,23.5602,190400.0
2015-01-15 10:10:00,27.55,27.65,27.52,27.65,119600.0,23.5517,23.6372,23.526,23.6372,119600.0
2015-01-15 10:20:00,27.66,27.7,27.62,27.7,151600.0,23.6457,23.6799,23.6115,23.6799,151600.0
2015-01-15 10:30:00,27.71,27.76,27.69,27.69,84400.0,23.6885,23.7312,23.6714,23.6714,84400.0
2015-01-15 10:40:00,27.69,27.69,27.65,27.66,80800.0,23.6714,23.6714,23.6372,23.6457,80800.0
2015-01-15 10:50:00,27.67,27.7,27.64,27.65,104800.0,23.6543,23.6799,23.6286,23.6372,104800.0
2015-01-15 11:00:00,27.65,27.68,27.61,27.64,114000.0,23.6372,23.6628,23.603,23.6286,114000.0
2015-01-15 11:10:00,27.65,27.68,27.61,27.62,97200.0,23.6372,23.6628,23.603,23.6115,97200.0
2015-01-15 11:20:00,27.63,27.63,27.57,27.58,90000.0,23.6201,23.6201,23.5688,23.5773,90000.0
2015-01-15 11:30:00,27.58,27.61,27.54,27.56,144800.0,23.5773,23.603,23.5431,23.5602,144800.0
2015-01-15 11:40:00,27.55,27.62,27.55,27.57,125200.0,23.5517,23.6115,23.5517,23.5688,125200.0
2015-01-15 11:50:00,27.57,27.57,27.53,27.54,113200.0,23.5688,23.5688,23.5346,23.5431,113200.0
2015-01-15 12:00:00,27.54,27.58,27.53,27.55,81600.0,23.5431,23.5773,23.5346,23.5517,81600.0
2015-01-15 12:10:00,27.56,27.59,27.52,27.52,49600.0,23.5602,23.5859,23.526,23.526,49600.0
2015-01-15 12:20:00,27.52,27.56,27.52,27.54,70000.0,23.526,23.5602,23.526,23.5431,70000.0
2015-01-15 12:30:00,27.54,27.54,27.38,27.4,195600.0,23.5431,23.5431,23.4064,23.4234,195600.0
2015-01-15 12:40:00,27.4,27.4,27.28,27.33,131200.0,23.4234,23.4234,23.3209,23.3636,131200.0
2015-01-15 12:50:00,27.32,27.4,27.32,27.37,46800.0,23.3551,23.4234,23.3551,23.3978,46800.0
2015-01-15 13:00:00,27.37,27.41,27.35,27.37,119600.0,23.3978,23.432,23.3807,23.3978,119600.0
2015-01-15 13:10:00,27.36,27.41,27.36,27.39,140000.0,23.3893,23.432,23.3893,23.4149,140000.0
2015-01-15 13:20:00,27.38,27.38,27.33,27.33,93600.0,23.4064,23.4064,23.3636,23.3636,93600.0
2015-01-15 13:30:00,27.33,27.35,27.3,27.31,95600.0,23.3636,23.3807,23.338,23.3465,95600.0
2015-01-15 13:40:00,27.31,27.35,27.31,27.35,101600.0,23.3465,23.3807,23.3465,23.3807,101600.0
2015-01-15 13:50:00,27.35,27.41,27.35,27.37,121600.0,23.3807,23.432,23.3807,23.3978,121600.0
2015-01-15 14:00:00,27.37,27.43,27.35,27.42,127600.0,23.3978,23.4491,23.3807,23.4405,127600.0
2015-01-15 14:10:00,27.43,27.47,27.4,27.45,122000.0,23.4491,23.4833,23.4234,23.4662,122000.0
2015-01-15 14:20:00,27.45,27.46,27.42,27.43,123200.0,23.4662,23.4747,23.4405,23.4491,123200.0
2015-01-15 14:30:00,27.43,27.5,27.41,27.48,142800.0,23.4491,23.5089,23.432,23.4918,142800.0
2015-01-15 14:40:00,27.49,27.51,27.47,27.47,118000.0,23.5004,23.5175,23.4833,23.4833,118000.0
2015-01-15 14:50:00,27.47,27.49,27.41,27.47,294000.0,23.4833,23.5004,23.432,23.4833,294000.0
2015-01-15 15:00:00,27.46,27.47,27.4,27.42,209200.0,23.4747,23.4833,23.4234,23.4405,209200.0
2015-01-15 15:10:00,27.43,27.43,27.37,27.4,120000.0,23.4491,23.4491,23.3978,23.4234,120000.0
2015-01-15 15:20:00,27.39,27.42,27.35,27.42,110800.0,23.4149,23.4405,23.3807,23.4405,110800.0
2015-01-15 15:30:00,27.41,27.43,27.38,27.39,192000.0,23.432,23.4491,23.4064,23.4149,192000.0
2015-01-15 15:40:00,27.39,27.4,27.36,27.37,303200.0,23.4149,23.4234,23.3893,23.3978,303200.0
2015-01-15 15:50:00,27.37,27.39,27.33,27.36,564800.0,23.3978,23.4149,23.3636,23.3893,564800.0
2015-01-16 09:30:00,27.25,27.48,27.25,27.45,454000.0,23.2952,23.4918,23.2952,23.4662,454000.0
2015-01-16 09:40:00,27.45,27.48,27.43,27.45,64400.0,23.4662,23.4918,23.4491,23.4662,64400.0
2015-01-16 09:50:00,27.46,27.47,27.42,27.43,420800.0,23.4747,23.4833,23.4405,23.4491,420800.0
2015-01-16 10:00:00,27.43,27.53,27.43,27.45,198400.0,23.4491,23.5346,23.4491,23.4662,198400.0
2015-01-16 10:10:00,27.47,27.47,27.36,27.43,58400.0,23.4833,23.4833,23.3893,23.4491,58400.0
2015-01-16 10:20:00,27.42,27.53,27.41,27.52,64000.0,23.4405,23.5346,23.432,23.526,64000.0
2015-01-16 10:30:00,27.53,27.57,27.49,27.5,125200.0,23.5346,23.5688,23.5004,23.5089,125200.0
2015-01-16 10:40:00,27.5,27.6,27.49,27.53,88800.0,23.5089,23.5944,23.5004,23.5346,88800.0
2015-01-16 10:50:00,27.53,27.61,27.53,27.59,79200.0,23.5346,23.603,23.5346,23.5859,79200.0
2015-01-16 11:00:00,27.58,27.59,27.54,27.55,56400.0,23.5773,23.5859,23.5431,23.5517,56400.0
2015-01-16 11:10:00,27.56,27.57,27.53,27.56,108000.0,23.5602,23.5688,23.5346,23.5602,108000.0
2015-01-16 11:20:00,27.56,27.56,27.51,27.53,73600.0,23.5602,23.5602,23.5175,23.5346,73600.0
2015-01-16 11:30:00,27.52,27.6,27.52,27.6,68000.0,23.526,23.5944,23.526,23.5944,68000.0
2015-01-16 11:40:00,27.6,27.64,27.59,27.62,72800.0,23.5944,23.6286,23.5859,23.6115,72800.0
2015-01-16 11:50:00,27.61,27.64,27.6,27.63,55600.0,23.603,23.6286,23.5944,23.6201,55600.0
2015-01-16 12:00:00,27.62,27.64,27.58,27.58,20400.0,23.6115,23.6286,23.5773,23.5773,20400.0
2015-01-16 12:10:00,27.59,27.59,27.57,27.58,24000.0,23.5859,23.5859,23.5688,23.5773,24000.0
2015-01-16 12:20:00,27.58,27.58,27.55,27.57,50000.0,23.5773,23.5773,23.5517,23.5688,50000.0
2015-01-16 12:30:00,27.56,27.61,27.56,27.6,18800.0,23.5602,23.603,23.5602,23.5944,18800.0
2015-01-16 12:40:00,27.61,27.64,27.6,27.62,72400.0,23.603,23.6286,23.5944,23.6115,72400.0
2015-01-16 12:50:00,27.62,27.64,27.61,27.61,102400.0,23.6115,23.6286,23.603,23.603,102400.0
2015-01-16 13:00:00,27.61,27.62,27.59,27.61,81200.0,23.603,23.6115,23.5859,23.603,81200.0
2015-01-16 13:10:00,27.61,27.61,27.58,27.58,82000.0,23.603,23.603,23.5773,23.5773,82000.0
2015-01-16 13:20:00,27.58,27.59,27.56,27.58,48000.0,23.5773,23.5859,23.5602,23.5773,48000.0
2015-01-16 13:30:00,27.58,27.61,27.57,27.61,95200.0,23.5773,23.603,23.5688,23.603,95200.0
2015-01-16 13:40:00,27.61,27.62,27.59,27.62,66400.0,23.603,23.6115,23.5859,23.6115,66400.0
2015-01-16 13:50:00,27.61,27.62,27.6,27.61,55200.0,23.603,23.6115,23.5944,23.603,55200.0
2015-01-16 14:00:00,27.61,27.62,27.6,27.6,46400.0,23.603,23.6115,23.5944,23.5944,46400.0
2015-01-16 14:10:00,27.6,27.61,27.59,27.6,46000.0,23.5944,23.603,23.5859,23.5944,46000.0
2015-01-16 14:20:00,27.6,27.61,27.59,27.6,45600.0,23.5944,23.603,23.5859,23.5944,45600.0
2015-01-16 14:30:00,27.6,27.6,27.58,27.58,68800.0,23.5944,23.5944,23.5773,23.5773,68800.0
2015-01-16 14:40:00,27.58,27.61,27.58,27.59,51600.0,23.5773,23.603,23.5773,23.5859,51600.0
2015-01-16 14:50:00,27.59,27.61,27.59,27.61,90000.0,23.5859,23.603,23.5859,23.603,90000.0
2015-01-16 15:00:00,27.61,27.62,27.59,27.61,232800.0,23.603,23.6115,23.5859,23.603,232800.0
2015-01-16 15:10:00,27.61,27.62,27.59,27.62,99600.0,23.603,23.6115,23.5859,23.6115,99600.0
2015-01-16 15:20:00,27.62,27.67,27.62,27.66,94000.0,23.6115,23.6543,23.6115,23.6457,94000.0
2015-01-16 15:30:00,27.66,27.71,27.65,27.71,118800.0,23.6457,23.6885,23.6372,23.6885,118800.0
2015-01-16 15:40:00,27.71,27.77,27.7,27.77,213200.0,23.6885,23.7398,23.6799,23.7398,213200.0
2015-01-16 15:50:00,27.77,27.84,27.76,27.8,164400.0,23.7398,23.7996,23.7312,23.7654,164400.0
2015-01-20 09:30:00,27.8,27.86,27.75,27.77,132800.0,23.7654,23.8167,23.7227,23.7398,132800.0
2015-01-20 09:40:00,27.76,27.79,27.7,27.72,100000.0,23.7312,23.7568,23.6799,23.697,100000.0
2015-01-20 09:50:00,27.72,27.72,27.62,27.64,118000.0,23.697,23.697,23.6115,23.6286,118000.0
2015-01-20 10:00:00,27.64,27.66,27.59,27.66,170400.0,23.6286,23.6457,23.5859,23.6457,170400.0
2015-01-20 10:10:00,27.66,27.67,27.56,27.59,120000.0,23.6457,23.6543,23.5602,23.5859,120000.0
2015-01-20 10:20:00,27.59,27.65,27.59,27.62,90400.0,23.5859,23.6372,23.5859,23.6115,90400.0
2015-01-20 10:30:00,27.62,27.62,27.52,27.52,102000.0,23.6115,23.6115,23.526,23.526,102000.0
2015-01-20 10:40:00,27.51,27.53,27.48,27.53,68800.0,23.5175,23.5346,23.4918,23.5346,68800.0
2015-01-20 10:50:00,27.53,27.54,27.49,27.52,77600.0,23.5346,23.5431,23.5004,23.526,77600.0
2015-01-20 11:00:00,27.51,27.55,27.48,27.54,96000.0,23.5175,23.5517,23.4918,23.5431,96000.0
2015-01-20 11:10:00,27.54,27.54,27.5,27.54,196400.0,23.5431,23.5431,23.5089,23.5431,196400.0
2015-01-20 11:20:00,27.54,27.56,27.52,27.54,59600.0,23.5431,23.5602,23.526,23.5431,59600.0
2015-01-20 11:30:00,27.54,27.54,27.51,27.53,58800.0,23.5431,23.5431,23.5175,23.5346,58800.0
2015-01-20 11:40:00,27.52,27.52,27.42,27.45,63600.0,23.526,23.526,23.4405,23.4662,63600.0
2015-01-20 11:50:00,27.45,27.47,27.43,27.47,68800.0,23.4662,23.4833,23.4491,23.4833,68800.0
2015-01-20 12:00:00,27.47,27.51,27.46,27.51,59200.0,23.4833,23.5175,23.4747,23.5175,59200.0
2015-01-20 12:10:00,27.51,27.54,27.5,27.52,102000.0,23.5175,23.5431,23.5089,23.526,102000.0
2015-01-20 12:20:00,27.51,27.54,27.51,27.53,55200.0,23.5175,23.5431,23.5175,23.5346,55200.0
2015-01-20 12:30:00,27.54,27.54,27.5,27.54,111200.0,23.5431,23.5431,23.5089,23.5431,111200.0
2015-01-20 12:40:00,27.53,27.58,27.53,27.57,100000.0,23.5346,23.5773,23.5346,23.5688,100000.0
2015-01-20 12:50:00,27.57,27.58,27.53,27.55,73200.0,23.5688,23.5773,23.5346,23.5517,73200.0
2015-01-20 13:00:00,27.54,27.56,27.5,27.51,50400.0,23.5431,23.5602,23.5089,23.5175,50400.0
2015-01-20 13:10:00,27.5,27.54,27.5,27.51,26400.0,23.5089,23.5431,23.5089,23.5175,26400.0
2015-01-20 13:20:00,27.53,27.58,27.52,27.55,152000.0,23.5346,23.5773,23.526,23.5517,152000.0
2015-01-20 13:30:00,27.55,27.57,27.53,27.54,291200.0,23.5517,23.5688,23.5346,23.5431,291200.0
2015-01-20 13:40:00,27.54,27.55,27.52,27.55,107600.0,23.5431,23.5517,23.526,23.5517,107600.0
2015-01-20 13:50:00,27.54,27.55,27.52,27.53,68000.0,23.5431,23.5517,23.526,23.5346,68000.0
2015-01-20 14:00:00,27.53,27.63,27.53,27.62,84000.0,23.5346,23.6201,23.5346,23.6115,84000.0
2015-01-20 14:10:00,27.63,27.63,27.59,27.6,66800.0,23.6201,23.6201,23.5859,23.5944,66800.0
2015-01-20 14:20:00,27.6,27.61,27.57,27.59,62400.0,23.5944,23.603,23.5688,23.5859,62400.0
2015-01-20 14:30:00,27.6,27.67,27.6,27.66,178800.0,23.5944,23.6543,23.5944,23.6457,178800.0
2015-01-20 14:40:00,27.66,27.73,27.65,27.73,125200.0,23.6457,23.7056,23.6372,23.7056,125200.0
2015-01-20 14:50:00,27.73,27.73,27.69,27.71,60400.0,23.7056,23.7056,23.6714,23.6885,60400.0
2015-01-20 15:00:00,27.72,27.72,27.67,27.69,71600.0,23.697,23.697,23.6543,23.6714,71600.0
2015-01-20 15:10:00,27.69,27.71,27.67,27.7,86000.0,23.6714,23.6885,23.6543,23.6799,86000.0
2015-01-20 15:20:00,27.71,27.71,27.66,27.66,105600.0,23.6885,23.6885,23.6457,23.6457,105600.0
2015-01-20 15:30:00,27.66,27.67,27.63,27.65,134800.0,23.6457,23.6543,23.6201,23.6372,134800.0
2015-01-20 15:40:00,27.65,27.68,27.64,27.64,207600.0,23.6372,23.6628,23.6286,23.6286,207600.0
2015-01-20 15:50:00,27.64,27.64,27.56,27.62,152000.0,23.6286,23.6286,23.5602,23.6115,152000.0
2015-01-21 09:30:00,27.56,27.64,27.45,27.64,139200.0,23.5602,23.6286,23.4662,23.6286,139200.0
2015-01-21 09:40:00,27.66,27.71,27.6,27.61,48000.0,23.6457,23.6885,23.5944,23.603,48000.0
2015-01-21 09:50:00,27.62,27.67,27.62,27.66,46800.0,23.6115,23.6543,23.6115,23.6457,46800.0
2015-01-21 10:00:00,27.67,27.69,27.63,27.63,65200.0,23.6543,23.6714,23.6201,23.6201,65200.0
2015-01-21 10:10:00,27.63,27.68,27.61,27.67,55200.0,23.6201,23.6628,23.603,23.6543,55200.0
2015-01-21 10:20:00,27.67,27.67,27.62,27.64,134400.0,23.6543,23.6543,23.6115,23.6286,134400.0
2015-01-21 10:30:00,27.65,27.66,27.61,27.61,54800.0,23.6372,23.6457,23.603,23.603,54800.0
2015-01-21 10:40:00,27.61,27.68,27.61,27.68,44000.0,23.603,23.6628,23.603,23.6628,44000.0
2015-01-21 10:50:00,27.7,27.73,27.67,27.71,71200.0,23.6799,23.7056,23.6543,23.6885,71200.0
2015-01-21 11:00:00,27.71,27.74,27.68,27.68,82000.0,23.6885,23.7141,23.6628,23.6628,82000.0
2015-01-21 11:10:00,27.68,27.69,27.64,27.65,132000.0,23.6628,23.6714,23.6286,23.6372,132000.0
2015-01-21 11:20:00,27.65,27.65,27.61,27.62,147200.0,23.6372,23.6372,23.603,23.6115,147200.0
2015-01-21 11:30:00,27.63,27.66,27.62,27.64,85600.0,23.6201,23.6457,23.6115,23.6286,85600.0
2015-01-21 11:40:00,27.64,27.64,27.61,27.64,88400.0,23.6286,23.6286,23.603,23.6286,88400.0
2015-01-21 11:50:00,27.64,27.68,27.64,27.66,145200.0,23.6286,23.6628,23.6286,23.6457,145200.0
2015-01-21 12:00:00,27.66,27.67,27.64,27.64,88000.0,23.6457,23.6543,23.6286,23.6286,88000.0
2015-01-21 12:10:00,27.64,27.69,27.64,27.68,35600.0,23.6286,23.6714,23.6286,23.6628,35600.0
2015-01-21 12:20:00,27.68,27.69,27.66,27.68,60800.0,23.6628,23.6714,23.6457,23.6628,60800.0
2015-01-21 12:30:00,27.7,27.7,27.65,27.66,176000.0,23.6799,23.6799,23.6372,23.6457,176000.0
2015-01-21 12:40:00,27.67,27.69,27.66,27.68,118400.0,23.6543,23.6714,23.6457,23.6628,118400.0
2015-01-21 12:50:00,27.68,27.69,27.62,27.65,144400.0,23.6628,23.6714,23.6115,23.6372,144400.0
2015-01-21 13:00:00,27.63,27.65,27.62,27.64,100400.0,23.6201,23.6372,23.6115,23.6286,100400.0
2015-01-21 13:10:00,27.63,27.64,27.61,27.62,47600.0,23.6201,23.6286,23.603,23.6115,47600.0
2015-01-21 13:20:00,27.62,27.64,27.53,27.53,123600.0,23.6115,23.6286,23.5346,23.5346,123600.0
2015-01-21 13:30:00,27.53,27.53,27.48,27.52,118000.0,23.5346,23.5346,23.4918,23.526,118000.0
2015-01-21 13:40:00,27.51,27.54,27.5,27.5,88000.0,23.5175,23.5431,23.5089,23.5089,88000.0
2015-01-21 13:50:00,27.5,27.51,27.45,27.47,101200.0,23.5089,23.5175,23.4662,23.4833,101200.0
2015-01-21 14:00:00,27.46,27.48,27.43,27.47,102400.0,23.4747,23.4918,23.4491,23.4833,102400.0
2015-01-21 14:10:00,27.46,27.5,27.43,27.48,182400.0,23.4747,23.5089,23.4491,23.4918,182400.0
2015-01-21 14:20:00,27.48,27.51,27.46,27.47,56800.0,23.4918,23.5175,23.4747,23.4833,56800.0
2015-01-21 14:30:00,27.47,27.5,27.46,27.46,62400.0,23.4833,23.5089,23.4747,23.4747,62400.0
2015-01-21 14:40:00,27.46,27.53,27.45,27.53,79600.0,23.4747,23.5346,23.4662,23.5346,79600.0
2015-01-21 14:50:00,27.54,27.56,27.51,27.55,82800.0,23.5431,23.5602,23.5175,23.5517,82800.0
2015-01-21 15:00:00,27.56,27.56,27.49,27.49,102400.0,23.5602,23.5602,23.5004,23.5004,102400.0
2015-01-21 15:10:00,27.49,27.55,27.46,27.54,203200.0,23.5004,23.5517,23.4747,23.5431,203200.0
2015-01-21 15:20:00,27.54,27.55,27.52,27.54,169200.0,23.5431,23.5517,23.526,23.5431,169200.0
2015-01-21 15:30:00,27.54,27.56,27.53,27.55,238000.0,23.5431,23.5602,23.5346,23.5517,238000.0
2015-01-21 15:40:00,27.55,27.56,27.54,27.55,312400.0,23.5517,23.5602,23.5431,23.5517,312400.0
2015-01-21 15:50:00,27.55,27.57,27.54,27.57,304000.0,23.5517,23.5688,23.5431,23.5688,304000.0
2015-01-22 09:30:00,27.74,27.75,27.58,27.58,101200.0,23.7141,23.7227,23.5773,23.5773,101200.0
2015-01-22 09:40:00,27.59,27.59,27.44,27.48,41200.0,23.5859,23.5859,23.4576,23.4918,41200.0
2015-01-22 09:50:00,27.49,27.61,27.46,27.6,42800.0,23.5004,23.603,23.4747,23.5944,42800.0
2015-01-22 10:00:00,27.6,27.69,27.59,27.65,68800.0,23.5944,23.6714,23.5859,23.6372,68800.0
2015-01-22 10:10:00,27.65,27.77,27.65,27.77,109200.0,23.6372,23.7398,23.6372,23.7398,109200.0
2015-01-22 10:20:00,27.79,27.82,27.77,27.78,53600.0,23.7568,23.7825,23.7398,23.7483,53600.0
2015-01-22 10:30:00,27.79,27.82,27.78,27.8,28000.0,23.7568,23.7825,23.7483,23.7654,28000.0
2015-01-22 10:40:00,27.81,27.87,27.8,27.86,46000.0,23.7739,23.8252,23.7654,23.8167,46000.0
2015-01-22 10:50:00,27.86,27.9,27.84,27.9,82800.0,23.8167,23.8509,23.7996,23.8509,82800.0
2015-01-22 11:00:00,27.9,27.92,27.83,27.84,44400.0,23.8509,23.868,23.791,23.7996,44400.0
2015-01-22 11:10:00,27.83,27.86,27.82,27.85,245600.0,23.791,23.8167,23.7825,23.8081,245600.0
2015-01-22 11:20:00,27.86,27.89,27.85,27.88,320000.0,23.8167,23.8423,23.8081,23.8338,320000.0
2015-01-22 11:30:00,27.89,27.9,27.85,27.88,162800.0,23.8423,23.8509,23.8081,23.8338,162800.0
2015-01-22 11:40:00,27.87,27.89,27.85,27.85,124000.0,23.8252,23.8423,23.8081,23.8081,124000.0
2015-01-22 11:50:00,27.85,27.86,27.83,27.86,54000.0,23.8081,23.8167,23.791,23.8167,54000.0
2015-01-22 12:00:00,27.87,27.89,27.86,27.87,58800.0,23.8252,23.8423,23.8167,23.8252,58800.0
2015-01-22 12:10:00,27.86,27.9,27.85,27.88,28400.0,23.8167,23.8509,23.8081,23.8338,28400.0
2015-01-22 12:20:00,27.88,27.93,27.88,27.92,64000.0,23.8338,23.8765,23.8338,23.868,64000.0
2015-01-22 12:30:00,27.92,27.93,27.9,27.91,53600.0,23.868,23.8765,23.8509,23.8594,53600.0
2015-01-22 12:40:00,27.91,27.92,27.9,27.92,36000.0,23.8594,23.868,23.8509,23.868,36000.0
2015-01-22 12:50:00,27.92,27.92,27.87,27.88,20000.0,23.868,23.868,23.8252,23.8338,20000.0
2015-01-22 13:00:00,27.9,27.92,27.9,27.91,22800.0,23.8509,23.868,23.8509,23.8594,22800.0
2015-01-22 13:10:00,27.91,27.92,27.88,27.88,166000.0,23.8594,23.868,23.8338,23.8338,166000.0
2015-01-22 13:20:00,27.87,27.89,27.86,27.88,516400.0,23.8252,23.8423,23.8167,23.8338,516400.0
2015-01-22 13:30:00,27.87,27.9,27.87,27.89,103200.0,23.8252,23.8509,23.8252,23.8423,103200.0
2015-01-22 13:40:00,27.89,27.92,27.89,27.91,87600.0,23.8423,23.868,23.8423,23.8594,87600.0
2015-01-22 13:50:00,27.92,27.93,27.91,27.92,91600.0,23.868,23.8765,23.8594,23.868,91600.0
2015-01-22 14:00:00,27.93,27.97,27.92,27.95,77200.0,23.8765,23.9107,23.868,23.8936,77200.0
2015-01-22 14:10:00,27.94,28.01,27.94,28.01,93200.0,23.8851,23.9449,23.8851,23.9449,93200.0
2015-01-22 14:20:00,28.01,28.04,27.99,28.03,76800.0,23.9449,23.9706,23.9278,23.962,76800.0
2015-01-22 14:30:00,28.04,28.09,28.04,28.08,129200.0,23.9706,24.0133,23.9706,24.0048,129200.0
2015-01-22 14:40:00,28.09,28.1,28.07,28.08,86800.0,24.0133,24.0219,23.9962,24.0048,86800.0
2015-01-22 14:50:00,28.08,28.12,28.08,28.11,73200.0,24.0048,24.039,24.0048,24.0304,73200.0
2015-01-22 15:00:00,28.12,28.13,28.1,28.13,66800.0,24.039,24.0475,24.0219,24.0475,66800.0
2015-01-22 15:10:00,28.13,28.13,28.1,28.13,97600.0,24.0475,24.0475,24.0219,24.0475,97600.0
2015-01-22 15:20:00,28.14,28.15,28.11,28.15,88000.0,24.0561,24.0646,24.0304,24.0646,88000.0
2015-01-22 15:30:00,28.14,28.15,28.11,28.13,72800.0,24.0561,24.0646,24.0304,24.0475,72800.0
2015-01-22 15:40:00,28.13,28.13,28.11,28.12,78800.0,24.0475,24.0475,24.0304,24.039,78800.0
2015-01-22 15:50:00,28.11,28.14,28.09,28.14,116000.0,24.0304,24.0561,24.0133,24.0561,116000.0
2015-01-23 09:30:00,28.13,28.15,28.05,28.11,120400.0,24.0475,24.0646,23.9791,24.0304,120400.0
2015-01-23 09:40:00,28.1,28.14,28.03,28.09,81200.0,24.0219,24.0561,23.962,24.0133,81200.0
2015-01-23 09:50:00,28.1,28.11,28.05,28.09,124400.0,24.0219,24.0304,23.9791,24.0133,124400.0
2015-01-23 10:00:00,28.11,28.16,28.1,28.11,578400.0,24.0304,24.0732,24.0219,24.0304,578400.0
2015-01-23 10:10:00,28.11,28.11,28.02,28.02,222400.0,24.0304,24.0304,23.9535,23.9535,222400.0
2015-01-23 10:20:00,28.04,28.08,28.03,28.07,74800.0,23.9706,24.0048,23.962,23.9962,74800.0
2015-01-23 10:30:00,28.08,28.08,28.02,28.03,47200.0,24.0048,24.0048,23.9535,23.962,47200.0
2015-01-23 10:40:00,28.04,28.04,27.96,28.0,446800.0,23.9706,23.9706,23.9022,23.9364,446800.0
2015-01-23 10:50:00,27.99,28.11,27.99,28.08,307600.0,23.9278,24.0304,23.9278,24.0048,307600.0
2015-01-23 11:00:00,28.09,28.12,28.07,28.07,130800.0,24.0133,24.039,23.9962,23.9962,130800.0
2015-01-23 11:10:00,28.08,28.1,28.05,28.1,70000.0,24.0048,24.0219,23.9791,24.0219,70000.0
2015-01-23 11:20:00,28.1,28.21,28.1,28.2,108400.0,24.0219,24.1159,24.0219,24.1073,108400.0
2015-01-23 11:30:00,28.19,28.19,28.14,28.15,101600.0,24.0988,24.0988,24.0561,24.0646,101600.0
2015-01-23 11:40:00,28.14,28.16,28.13,28.15,36400.0,24.0561,24.0732,24.0475,24.0646,36400.0
2015-01-23 11:50:00,28.14,28.14,28.1,28.1,33600.0,24.0561,24.0561,24.0219,24.0219,33600.0
2015-01-23 12:00:00,28.1,28.11,28.09,28.11,126400.0,24.0219,24.0304,24.0133,24.0304,126400.0
2015-01-23 12:10:00,28.1,28.17,28.1,28.1,95200.0,24.0219,24.0817,24.0219,24.0219,95200.0
2015-01-23 12:20:00,28.09,28.13,28.08,28.11,23600.0,24.0133,24.0475,24.0048,24.0304,23600.0
2015-01-23 12:30:00,28.11,28.16,28.11,28.15,43200.0,24.0304,24.0732,24.0304,24.0646,43200.0
2015-01-23 12:40:00,28.15,28.15,28.13,28.14,64000.0,24.0646,24.0646,24.0475,24.0561,64000.0
2015-01-23 12:50:00,28.13,28.16,28.12,28.13,72000.0,24.0475,24.0732,24.039,24.0475,72000.0
2015-01-23 13:00:00,28.13,28.13,28.11,28.13,55200.0,24.0475,24.0475,24.0304,24.0475,55200.0
2015-01-23 13:10:00,28.13,28.14,28.08,28.09,98800.0,24.0475,24.0561,24.0048,24.0133,98800.0
2015-01-23 13:20:00,28.09,28.36,28.08,28.09,192000.0,24.0133,24.2441,24.0048,24.0133,192000.0
2015-01-23 13:30:00,28.09,28.11,28.08,28.11,36400.0,24.0133,24.0304,24.0048,24.0304,36400.0
2015-01-23 13:40:00,28.11,28.12,28.1,28.11,62800.0,24.0304,24.039,24.0219,24.0304,62800.0
2015-01-23 13:50:00,28.12,28.12,28.1,28.11,125600.0,24.039,24.039,24.0219,24.0304,125600.0
2015-01-23 14:00:00,28.1,28.12,28.09,28.11,59200.0,24.0219,24.039,24.0133,24.0304,59200.0
2015-01-23 14:10:00,28.11,28.11,28.07,28.08,61600.0,24.0304,24.0304,23.9962,24.0048,61600.0
2015-01-23 14:20:00,28.09,28.1,28.08,28.1,46000.0,24.0133,24.0219,24.0048,24.0219,46000.0
2015-01-23 14:30:00,28.09,28.1,28.07,28.08,75200.0,24.0133,24.0219,23.9962,24.0048,75200.0
2015-01-23 14:40:00,28.08,28.09,28.06,28.07,97200.0,24.0048,24.0133,23.9877,23.9962,97200.0
2015-01-23 14:50:00,28.07,28.09,28.05,28.08,70000.0,23.9962,24.0133,23.9791,24.0048,70000.0
2015-01-23 15:00:00,28.08,28.08,28.05,28.08,134800.0,24.0048,24.0048,23.9791,24.0048,134800.0
2015-01-23 15:10:00,28.08,28.09,28.07,28.09,245200.0,24.0048,24.0133,23.9962,24.0133,245200.0
2015-01-23 15:20:00,28.09,28.11,28.07,28.11,120800.0,24.0133,24.0304,23.9962,24.0304,120800.0
2015-01-23 15:30:00,28.11,28.11,28.08,28.09,128800.0,24.0304,24.0304,24.0048,24.0133,128800.0
2015-01-23 15:40:00,28.09,28.12,28.08,28.12,195200.0,24.0133,24.039,24.0048,24.039,195200.0
2015-01-23 15:50:00,28.11,28.11,28.05,28.07,157200.0,24.0304,24.0304,23.9791,23.9962,157200.0
2015-01-26 09:30:00,28.02,28.05,27.96,27.96,140000.0,23.9535,23.9791,23.9022,23.9022,140000.0
2015-01-26 09:40:00,27.96,28.0,27.81,27.85,156800.0,23.9022,23.9364,23.7739,23.8081,156800.0
2015-01-26 09:50:00,27.85,27.96,27.84,27.95,70400.0,23.8081,23.9022,23.7996,23.8936,70400.0
2015-01-26 10:00:00,27.98,28.07,27.96,28.04,57600.0,23.9193,23.9962,23.9022,23.9706,57600.0
2015-01-26 10:10:00,28.05,28.06,28.0,28.03,28800.0,23.9791,23.9877,23.9364,23.962,28800.0
2015-01-26 10:20:00,28.03,28.08,28.02,28.07,31600.0,23.962,24.0048,23.9535,23.9962,31600.0
2015-01-26 10:30:00,28.07,28.11,28.05,28.11,21600.0,23.9962,24.0304,23.9791,24.0304,21600.0
2015-01-26 10:40:00,28.11,28.18,28.11,28.17,78400.0,24.0304,24.0902,24.0304,24.0817,78400.0
2015-01-26 10:50:00,28.18,28.19,28.15,28.17,39600.0,24.0902,24.0988,24.0646,24.0817,39600.0
2015-01-26 11:00:00,28.18,28.18,28.15,28.15,40400.0,24.0902,24.0902,24.0646,24.0646,40400.0
2015-01-26 11:10:00,28.15,28.17,28.14,28.14,86000.0,24.0646,24.0817,24.0561,24.0561,86000.0
2015-01-26 11:20:00,28.15,28.17,28.14,28.15,74400.0,24.0646,24.0817,24.0561,24.0646,74400.0
2015-01-26 11:30:00,28.16,28.17,28.14,28.15,48400.0,24.0732,24.0817,24.0561,24.0646,48400.0
2015-01-26 11:40:00,28.16,28.18,28.15,28.18,56000.0,24.0732,24.0902,24.0646,24.0902,56000.0
2015-01-26 11:50:00,28.18,28.2,28.17,28.2,52400.0,24.0902,24.1073,24.0817,24.1073,52400.0
2015-01-26 12:00:00,28.2,28.22,28.18,28.22,76400.0,24.1073,24.1244,24.0902,24.1244,76400.0
2015-01-26 12:10:00,28.22,28.25,28.21,28.25,67200.0,24.1244,24.1501,24.1159,24.1501,67200.0
2015-01-26 12:20:00,28.25,28.28,28.23,28.24,34800.0,24.1501,24.1757,24.133,24.1415,34800.0
2015-01-26 12:30:00,28.25,28.25,28.2,28.22,85200.0,24.1501,24.1501,24.1073,24.1244,85200.0
2015-01-26 12:40:00,28.22,28.23,28.21,28.21,55600.0,24.1244,24.133,24.1159,24.1159,55600.0
2015-01-26 12:50:00,28.21,28.24,28.21,28.24,40000.0,24.1159,24.1415,24.1159,24.1415,40000.0
2015-01-26 13:00:00,28.24,28.24,28.22,28.23,30800.0,24.1415,24.1415,24.1244,24.133,30800.0
2015-01-26 13:10:00,28.23,28.25,28.23,28.24,52800.0,24.133,24.1501,24.133,24.1415,52800.0
2015-01-26 13:20:00,28.24,28.24,28.22,28.22,63600.0,24.1415,24.1415,24.1244,24.1244,63600.0
2015-01-26 13:30:00,28.22,28.25,28.22,28.24,40800.0,24.1244,24.1501,24.1244,24.1415,40800.0
2015-01-26 13:40:00,28.24,28.27,28.23,28.26,70400.0,24.1415,24.1672,24.133,24.1586,70400.0
2015-01-26 13:50:00,28.27,28.27,28.24,28.25,30400.0,24.1672,24.1672,24.1415,24.1501,30400.0
2015-01-26 14:00:00,28.25,28.26,28.24,28.25,47600.0,24.1501,24.1586,24.1415,24.1501,47600.0
2015-01-26 14:10:00,28.25,28.25,28.23,28.24,60400.0,24.1501,24.1501,24.133,24.1415,60400.0
2015-01-26 14:20:00,28.25,28.25,28.23,28.24,78400.0,24.1501,24.1501,24.133,24.1415,78400.0
2015-01-26 14:30:00,28.25,28.27,28.25,28.26,97600.0,24.1501,24.1672,24.1501,24.1586,97600.0
2015-01-26 14:40:00,28.26,28.27,28.24,28.25,104800.0,24.1586,24.1672,24.1415,24.1501,104800.0
2015-01-26 14:50:00,28.25,28.28,28.24,28.26,48400.0,24.1501,24.1757,24.1415,24.1586,48400.0
2015-01-26 15:00:00,28.26,28.28,28.25,28.28,92000.0,24.1586,24.1757,24.1501,24.1757,92000.0
2015-01-26 15:10:00,28.28,28.3,28.25,28.28,107600.0,24.1757,24.1928,24.1501,24.1757,107600.0
2015-01-26 15:20:00,28.28,28.3,28.28,28.28,90400.0,24.1757,24.1928,24.1757,24.1757,90400.0
2015-01-26 15:30:00,28.28,28.3,28.27,28.29,152400.0,24.1757,24.1928,24.1672,24.1843,152400.0
2015-01-26 15:40:00,28.29,28.3,28.26,28.26,100800.0,24.1843,24.1928,24.1586,24.1586,100800.0
2015-01-26 15:50:00,28.28,28.32,28.26,28.32,292000.0,24.1757,24.2099,24.1586,24.2099,292000.0
2015-01-27 09:30:00,28.01,28.09,27.96,28.07,64800.0,23.9449,24.0133,23.9022,23.9962,64800.0
2015-01-27 09:40:00,28.1,28.11,28.06,28.09,38400.0,24.0219,24.0304,23.9877,24.0133,38400.0
2015-01-27 09:50:00,28.06,28.08,28.02,28.05,34000.0,23.9877,24.0048,23.9535,23.9791,34000.0
2015-01-27 10:00:00,28.05,28.13,28.05,28.11,77600.0,23.9791,24.0475,23.9791,24.0304,77600.0
2015-01-27 10:10:00,28.11,28.12,28.05,28.09,62400.0,24.0304,24.039,23.9791,24.0133,62400.0
2015-01-27 10:20:00,28.08,28.11,28.06,28.08,58400.0,24.0048,24.0304,23.9877,24.0048,58400.0
2015-01-27 10:30:00,28.07,28.07,27.98,28.01,88800.0,23.9962,23.9962,23.9193,23.9449,88800.0
2015-01-27 10:40:00,28.01,28.02,27.94,27.98,129200.0,23.9449,23.9535,23.8851,23.9193,129200.0
2015-01-27 10:50:00,27.99,28.05,27.99,28.04,35600.0,23.9278,23.9791,23.9278,23.9706,35600.0
2015-01-27 11:00:00,28.05,28.08,28.01,28.07,49200.0,23.9791,24.0048,23.9449,23.9962,49200.0
2015-01-27 11:10:00,28.08,28.1,28.06,28.08,38000.0,24.0048,24.0219,23.9877,24.0048,38000.0
2015-01-27 11:20:00,28.1,28.12,28.06,28.12,42000.0,24.0219,24.039,23.9877,24.039,42000.0
2015-01-27 11:30:00,28.12,28.14,28.11,28.12,34400.0,24.039,24.0561,24.0304,24.039,34400.0
2015-01-27 11:40:00,28.12,28.15,28.1,28.15,62800.0,24.039,24.0646,24.0219,24.0646,62800.0
2015-01-27 11:50:00,28.16,28.17,28.1,28.11,39200.0,24.0732,24.0817,24.0219,24.0304,39200.0
2015-01-27 12:00:00,28.11,28.13,28.09,28.12,99200.0,24.0304,24.0475,24.0133,24.039,99200.0
2015-01-27 12:10:00,28.12,28.14,28.11,28.12,45600.0,24.039,24.0561,24.0304,24.039,45600.0
2015-01-27 12:20:00,28.13,28.18,28.11,28.18,62800.0,24.0475,24.0902,24.0304,24.0902,62800.0
2015-01-27 12:30:00,28.19,28.21,28.18,28.18,32000.0,24.0988,24.1159,24.0902,24.0902,32000.0
2015-01-27 12:40:00,28.2,28.2,28.16,28.17,77200.0,24.1073,24.1073,24.0732,24.0817,77200.0
2015-01-27 12:50:00,28.16,28.19,28.16,28.19,27600.0,24.0732,24.0988,24.0732,24.0988,27600.0
2015-01-27 13:00:00,28.2,28.21,28.18,28.2,60400.0,24.1073,24.1159,24.0902,24.1073,60400.0
2015-01-27 13:10:00,28.2,28.25,28.19,28.24,86800.0,24.1073,24.1501,24.0988,24.1415,86800.0
2015-01-27 13:20:00,28.24,28.28,28.23,28.24,50400.0,24.1415,24.1757,24.133,24.1415,50400.0
2015-01-27 13:30:00,28.25,28.27,28.23,28.23,37600.0,24.1501,24.1672,24.133,24.133,37600.0
2015-01-27 13:40:00,28.23,28.23,28.2,28.2,45600.0,24.133,24.133,24.1073,24.1073,45600.0
2015-01-27 13:50:00,28.21,28.21,28.18,28.2,39200.0,24.1159,24.1159,24.0902,24.1073,39200.0
2015-01-27 14:00:00,28.19,28.22,28.19,28.21,43200.0,24.0988,24.1244,24.0988,24.1159,43200.0
2015-01-27 14:10:00,28.21,28.24,28.21,28.24,49600.0,24.1159,24.1415,24.1159,24.1415,49600.0
2015-01-27 14:20:00,28.25,28.28,28.24,28.27,44800.0,24.1501,24.1757,24.1415,24.1672,44800.0
2015-01-27 14:30:00,28.27,28.27,28.25,28.27,69200.0,24.1672,24.1672,24.1501,24.1672,69200.0
2015-01-27 14:40:00,28.28,28.28,28.24,28.25,54400.0,24.1757,24.1757,24.1415,24.1501,54400.0
2015-01-27 14:50:00,28.25,28.27,28.21,28.22,137200.0,24.1501,24.1672,24.1159,24.1244,137200.0
2015-01-27 15:00:00,28.21,28.24,28.21,28.23,34000.0,24.1159,24.1415,24.1159,24.133,34000.0
2015-01-27 15:10:00,28.24,28.25,28.2,28.2,65200.0,24.1415,24.1501,24.1073,24.1073,65200.0
2015-01-27 15:20:00,28.21,28.21,28.16,28.17,93200.0,24.1159,24.1159,24.0732,24.0817,93200.0
2015-01-27 15:30:00,28.16,28.19,28.11,28.14,164400.0,24.0732,24.0988,24.0304,24.0561,164400.0
2015-01-27 15:40:00,28.14,28.18,28.14,28.16,77600.0,24.0561,24.0902,24.0561,24.0732,77600.0
2015-01-27 15:50:00,28.16,28.18,28.13,28.16,160400.0,24.0732,24.0902,24.0475,24.0732,160400.0
2015-01-28 09:30:00,28.28,28.35,28.18,28.19,101200.0,24.1757,24.2356,24.0902,24.0988,101200.0
2015-01-28 09:40:00,28.17,28.22,28.15,28.16,50400.0,24.0817,24.1244,24.0646,24.0732,50400.0
2015-01-28 09:50:00,28.18,28.21,28.13,28.14,56000.0,24.0902,24.1159,24.0475,24.0561,56000.0
2015-01-28 10:00:00,28.14,28.21,28.12,28.19,39600.0,24.0561,24.1159,24.039,24.0988,39600.0
2015-01-28 10:10:00,28.18,28.2,28.11,28.13,66400.0,24.0902,24.1073,24.0304,24.0475,66400.0
2015-01-28 10:20:00,28.14,28.2,28.13,28.17,61600.0,24.0561,24.1073,24.0475,24.0817,61600.0
2015-01-28 10:30:00,28.17,28.19,28.08,28.11,166800.0,24.0817,24.0988,24.0048,24.0304,166800.0
2015-01-28 10:40:00,28.1,28.11,28.03,28.05,246800.0,24.0219,24.0304,23.962,23.9791,246800.0
2015-01-28 10:50:00,28.05,28.06,27.86,27.92,150800.0,23.9791,23.9877,23.8167,23.868,150800.0
2015-01-28 11:00:00,27.91,28.03,27.9,28.03,46800.0,23.8594,23.962,23.8509,23.962,46800.0
2015-01-28 11:10:00,28.03,28.03,27.94,27.96,44000.0,23.962,23.962,23.8851,23.9022,44000.0
2015-01-28 11:20:00,27.96,28.0,27.92,27.99,22800.0,23.9022,23.9364,23.868,23.9278,22800.0
2015-01-28 11:30:00,27.97,28.02,27.96,28.0,44000.0,23.9107,23.9535,23.9022,23.9364,44000.0
2015-01-28 11:40:00,27.99,28.03,27.98,28.01,41600.0,23.9278,23.962,23.9193,23.9449,41600.0
2015-01-28 11:50:00,28.01,28.01,27.94,27.97,56000.0,23.9449,23.9449,23.8851,23.9107,56000.0
2015-01-28 12:00:00,27.97,28.04,27.97,28.04,19200.0,23.9107,23.9706,23.9107,23.9706,19200.0
2015-01-28 12:10:00,28.04,28.11,28.03,28.11,21200.0,23.9706,24.0304,23.962,24.0304,21200.0
2015-01-28 12:20:00,28.11,28.14,28.1,28.13,75600.0,24.0304,24.0561,24.0219,24.0475,75600.0
2015-01-28 12:30:00,28.13,28.13,28.07,28.08,44400.0,24.0475,24.0475,23.9962,24.0048,44400.0
2015-01-28 12:40:00,28.08,28.1,28.06,28.1,25200.0,24.0048,24.0219,23.9877,24.0219,25200.0
2015-01-28 12:50:00,28.1,28.11,28.08,28.09,183200.0,24.0219,24.0304,24.0048,24.0133,183200.0
2015-01-28 13:00:00,28.07,28.09,28.06,28.08,114400.0,23.9962,24.0133,23.9877,24.0048,114400.0
2015-01-28 13:10:00,28.08,28.08,28.03,28.07,53200.0,24.0048,24.0048,23.962,23.9962,53200.0
2015-01-28 13:20:00,28.06,28.1,28.06,28.07,88000.0,23.9877,24.0219,23.9877,23.9962,88000.0
2015-01-28 13:30:00,28.07,28.1,28.06,28.08,51600.0,23.9962,24.0219,23.9877,24.0048,51600.0
2015-01-28 13:40:00,28.08,28.09,28.07,28.08,40400.0,24.0048,24.0133,23.9962,24.0048,40400.0
2015-01-28 13:50:00,28.08,28.09,28.03,28.05,47600.0,24.0048,24.0133,23.962,23.9791,47600.0
2015-01-28 14:00:00,28.03,28.14,28.03,28.05,54000.0,23.962,24.0561,23.962,23.9791,54000.0
2015-01-28 14:10:00,28.02,28.07,28.0,28.04,149200.0,23.9535,23.9962,23.9364,23.9706,149200.0
2015-01-28 14:20:00,28.05,28.06,27.95,27.96,110000.0,23.9791,23.9877,23.8936,23.9022,110000.0
2015-01-28 14:30:00,27.96,27.98,27.9,27.95,124000.0,23.9022,23.9193,23.8509,23.8936,124000.0
2015-01-28 14:40:00,27.94,28.0,27.93,27.98,50000.0,23.8851,23.9364,23.8765,23.9193,50000.0
2015-01-28 14:50:00,27.99,28.03,27.97,27.99,36400.0,23.9278,23.962,23.9107,23.9278,36400.0
2015-01-28 15:00:00,27.99,28.03,27.96,28.0,59600.0,23.9278,23.962,23.9022,23.9364,59600.0
2015-01-28 15:10:00,28.0,28.0,27.88,27.89,96800.0,23.9364,23.9364,23.8338,23.8423,96800.0
2015-01-28 15:20:00,27.89,27.92,27.82,27.85,128800.0,23.8423,23.868,23.7825,23.8081,128800.0
2015-01-28 15:30:00,27.86,27.87,27.75,27.75,107200.0,23.8167,23.8252,23.7227,23.7227,107200.0
2015-01-28 15:40:00,27.75,27.75,27.67,27.73,237600.0,23.7227,23.7227,23.6543,23.7056,237600.0
2015-01-28 15:50:00,27.73,27.78,27.72,27.74,213600.0,23.7056,23.7483,23.697,23.7141,213600.0
2015-01-29 09:30:00,27.84,27.87,27.74,27.74,99200.0,23.7996,23.8252,23.7141,23.7141,99200.0
2015-01-29 09:40:00,27.73,27.74,27.63,27.65,33600.0,23.7056,23.7141,23.6201,23.6372,33600.0
2015-01-29 09:50:00,27.66,27.78,27.64,27.76,58000.0,23.6457,23.7483,23.6286,23.7312,58000.0
2015-01-29 10:00:00,27.75,27.77,27.71,27.72,106000.0,23.7227,23.7398,23.6885,23.697,106000.0
2015-01-29 10:10:00,27.72,27.77,27.68,27.75,104400.0,23.697,23.7398,23.6628,23.7227,104400.0
2015-01-29 10:20:00,27.75,27.75,27.66,27.73,81600.0,23.7227,23.7227,23.6457,23.7056,81600.0
2015-01-29 10:30:00,27.73,27.75,27.68,27.7,70000.0,23.7056,23.7227,23.6628,23.6799,70000.0
2015-01-29 10:40:00,27.71,27.71,27.61,27.67,86000.0,23.6885,23.6885,23.603,23.6543,86000.0
2015-01-29 10:50:00,27.66,27.69,27.64,27.67,89600.0,23.6457,23.6714,23.6286,23.6543,89600.0
2015-01-29 11:00:00,27.67,27.68,27.61,27.66,157600.0,23.6543,23.6628,23.603,23.6457,157600.0
2015-01-29 11:10:00,27.66,27.7,27.65,27.65,61600.0,23.6457,23.6799,23.6372,23.6372,61600.0
2015-01-29 11:20:00,27.66,27.69,27.64,27.67,60800.0,23.6457,23.6714,23.6286,23.6543,60800.0
2015-01-29 11:30:00,27.67,27.77,27.67,27.76,64000.0,23.6543,23.7398,23.6543,23.7312,64000.0
2015-01-29 11:40:00,27.76,27.77,27.71,27.71,82400.0,23.7312,23.7398,23.6885,23.6885,82400.0
2015-01-29 11:50:00,27.72,27.75,27.69,27.71,64400.0,23.697,23.7227,23.6714,23.6885,64400.0
2015-01-29 12:00:00,27.7,27.74,27.68,27.7,58400.0,23.6799,23.7141,23.6628,23.6799,58400.0
2015-01-29 12:10:00,27.7,27.71,27.67,27.68,62000.0,23.6799,23.6885,23.6543,23.6628,62000.0
2015-01-29 12:20:00,27.69,27.7,27.66,27.68,63600.0,23.6714,23.6799,23.6457,23.6628,63600.0
2015-01-29 12:30:00,27.68,27.68,27.65,27.66,58800.0,23.6628,23.6628,23.6372,23.6457,58800.0
2015-01-29 12:40:00,27.67,27.67,27.61,27.65,59600.0,23.6543,23.6543,23.603,23.6372,59600.0
2015-01-29 12:50:00,27.64,27.67,27.63,27.67,116000.0,23.6286,23.6543,23.6201,23.6543,116000.0
2015-01-29 13:00:00,27.67,27.67,27.63,27.63,92800.0,23.6543,23.6543,23.6201,23.6201,92800.0
2015-01-29 13:10:00,27.63,27.7,27.63,27.7,25200.0,23.6201,23.6799,23.6201,23.6799,25200.0
2015-01-29 13:20:00,27.71,27.75,27.71,27.75,25600.0,23.6885,23.7227,23.6885,23.7227,25600.0
2015-01-29 13:30:00,27.75,27.82,27.73,27.81,55600.0,23.7227,23.7825,23.7056,23.7739,55600.0
2015-01-29 13:40:00,27.81,27.91,27.8,27.9,90000.0,23.7739,23.8594,23.7654,23.8509,90000.0
2015-01-29 13:50:00,27.91,27.98,27.9,27.9,83200.0,23.8594,23.9193,23.8509,23.8509,83200.0
2015-01-29 14:00:00,27.9,27.95,27.9,27.91,66400.0,23.8509,23.8936,23.8509,23.8594,66400.0
2015-01-29 14:10:00,27.9,27.92,27.89,27.89,70000.0,23.8509,23.868,23.8423,23.8423,70000.0
2015-01-29 14:20:00,27.88,27.95,27.88,27.95,54800.0,23.8338,23.8936,23.8338,23.8936,54800.0
2015-01-29 14:30:00,27.95,27.97,27.92,27.94,62800.0,23.8936,23.9107,23.868,23.8851,62800.0
2015-01-29 14:40:00,27.93,27.95,27.91,27.92,61200.0,23.8765,23.8936,23.8594,23.868,61200.0
2015-01-29 14:50:00,27.91,27.94,27.9,27.93,72400.0,23.8594,23.8851,23.8509,23.8765,72400.0
2015-01-29 15:00:00,27.93,28.0,27.93,28.0,97200.0,23.8765,23.9364,23.8765,23.9364,97200.0
2015-01-29 15:10:00,27.99,28.0,27.95,28.0,289200.0,23.9278,23.9364,23.8936,23.9364,289200.0
2015-01-29 15:20:00,28.0,28.07,27.98,28.03,70400.0,23.9364,23.9962,23.9193,23.962,70400.0
2015-01-29 15:30:00,28.03,28.04,28.0,28.04,94400.0,23.962,23.9706,23.9364,23.9706,94400.0
2015-01-29 15:40:00,28.04,28.05,28.0,28.01,128000.0,23.9706,23.9791,23.9364,23.9449,128000.0
2015-01-29 15:50:00,28.02,28.08,28.0,28.08,162400.0,23.9535,24.0048,23.9364,24.0048,162400.0
2015-01-30 09:30:00,27.93,27.99,27.89,27.92,90000.0,23.8765,23.9278,23.8423,23.868,90000.0
2015-01-30 09:40:00,27.93,28.0,27.92,27.92,59600.0,23.8765,23.9364,23.868,23.868,59600.0
2015-01-30 09:50:00,27.93,27.95,27.82,27.82,30000.0,23.8765,23.8936,23.7825,23.7825,30000.0
2015-01-30 10:00:00,27.82,27.87,27.79,27.8,125200.0,23.7825,23.8252,23.7568,23.7654,125200.0
2015-01-30 10:10:00,27.8,27.8,27.72,27.77,75200.0,23.7654,23.7654,23.697,23.7398,75200.0
2015-01-30 10:20:00,27.76,27.78,27.73,27.75,65600.0,23.7312,23.7483,23.7056,23.7227,65600.0
2015-01-30 10:30:00,27.73,27.74,27.63,27.68,91200.0,23.7056,23.7141,23.6201,23.6628,91200.0
2015-01-30 10:40:00,27.68,27.75,27.67,27.73,46400.0,23.6628,23.7227,23.6543,23.7056,46400.0
2015-01-30 10:50:00,27.72,27.72,27.66,27.71,60000.0,23.697,23.697,23.6457,23.6885,60000.0
2015-01-30 11:00:00,27.71,27.75,27.67,27.69,50000.0,23.6885,23.7227,23.6543,23.6714,50000.0
2015-01-30 11:10:00,27.68,27.7,27.65,27.68,68000.0,23.6628,23.6799,23.6372,23.6628,68000.0
2015-01-30 11:20:00,27.68,27.73,27.65,27.71,457200.0,23.6628,23.7056,23.6372,23.6885,457200.0
2015-01-30 11:30:00,27.71,27.75,27.7,27.72,124800.0,23.6885,23.7227,23.6799,23.697,124800.0
2015-01-30 11:40:00,27.72,27.74,27.68,27.7,476400.0,23.697,23.7141,23.6628,23.6799,476400.0
2015-01-30 11:50:00,27.71,27.77,27.69,27.75,55600.0,23.6885,23.7398,23.6714,23.7227,55600.0
2015-01-30 12:00:00,27.77,27.79,27.75,27.75,65600.0,23.7398,23.7568,23.7227,23.7227,65600.0
2015-01-30 12:10:00,27.76,27.81,27.75,27.8,175200.0,23.7312,23.7739,23.7227,23.7654,175200.0
2015-01-30 12:20:00,27.79,27.83,27.78,27.83,316400.0,23.7568,23.791,23.7483,23.791,316400.0
2015-01-30 12:30:00,27.83,27.84,27.78,27.79,95200.0,23.791,23.7996,23.7483,23.7568,95200.0
2015-01-30 12:40:00,27.79,27.79,27.76,27.77,34000.0,23.7568,23.7568,23.7312,23.7398,34000.0
2015-01-30 12:50:00,27.77,27.79,27.72,27.73,66000.0,23.7398,23.7568,23.697,23.7056,66000.0
2015-01-30 13:00:00,27.73,27.75,27.7,27.72,56800.0,23.7056,23.7227,23.6799,23.697,56800.0
2015-01-30 13:10:00,27.71,27.72,27.63,27.65,88000.0,23.6885,23.697,23.6201,23.6372,88000.0
2015-01-30 13:20:00,27.65,27.66,27.62,27.66,80800.0,23.6372,23.6457,23.6115,23.6457,80800.0
2015-01-30 13:30:00,27.64,27.7,27.63,27.69,36400.0,23.6286,23.6799,23.6201,23.6714,36400.0
2015-01-30 13:40:00,27.69,27.75,27.66,27.75,78400.0,23.6714,23.7227,23.6457,23.7227,78400.0
2015-01-30 13:50:00,27.75,27.77,27.72,27.76,38000.0,23.7227,23.7398,23.697,23.7312,38000.0
2015-01-30 14:00:00,27.76,27.76,27.7,27.73,40400.0,23.7312,23.7312,23.6799,23.7056,40400.0
2015-01-30 14:10:00,27.73,27.8,27.71,27.8,89600.0,23.7056,23.7654,23.6885,23.7654,89600.0
2015-01-30 14:20:00,27.79,27.86,27.79,27.86,56000.0,23.7568,23.8167,23.7568,23.8167,56000.0
2015-01-30 14:30:00,27.87,27.9,27.84,27.85,181200.0,23.8252,23.8509,23.7996,23.8081,181200.0
2015-01-30 14:40:00,27.85,27.86,27.75,27.76,98400.0,23.8081,23.8167,23.7227,23.7312,98400.0
2015-01-30 14:50:00,27.74,27.75,27.66,27.68,120400.0,23.7141,23.7227,23.6457,23.6628,120400.0
2015-01-30 15:00:00,27.69,27.72,27.62,27.64,89600.0,23.6714,23.697,23.6115,23.6286,89600.0
2015-01-30 15:10:00,27.64,27.68,27.56,27.57,230400.0,23.6286,23.6628,23.5602,23.5688,230400.0
2015-01-30 15:20:00,27.57,27.64,27.52,27.62,183600.0,23.5688,23.6286,23.526,23.6115,183600.0
2015-01-30 15:30:00,27.62,27.62,27.55,27.58,206400.0,23.6115,23.6115,23.5517,23.5773,206400.0
2015-01-30 15:40:00,27.57,27.58,27.52,27.53,515200.0,23.5688,23.5773,23.526,23.5346,515200.0
2015-01-30 15:50:00,27.53,27.55,27.44,27.5,2505600.0,23.5346,23.5517,23.4576,23.5089,2505600.0
2015-02-02 09:30:00,27.6,27.63,27.52,27.52,106000.0,23.5944,23.6201,23.526,23.526,106000.0
2015-02-02 09:40:00,27.52,27.52,27.43,27.45,51200.0,23.526,23.526,23.4491,23.4662,51200.0
2015-02-02 09:50:00,27.44,27.48,27.39,27.4,146800.0,23.4576,23.4918,23.4149,23.4234,146800.0
2015-02-02 10:00:00,27.39,27.39,27.23,27.27,156400.0,23.4149,23.4149,23.2781,23.3123,156400.0
2015-02-02 10:10:00,27.27,27.34,27.24,27.34,81600.0,23.3123,23.3722,23.2867,23.3722,81600.0
2015-02-02 10:20:00,27.34,27.39,27.33,27.34,236800.0,23.3722,23.4149,23.3636,23.3722,236800.0
2015-02-02 10:30:00,27.35,27.4,27.29,27.4,177600.0,23.3807,23.4234,23.3294,23.4234,177600.0
2015-02-02 10:40:00,27.4,27.42,27.34,27.37,109200.0,23.4234,23.4405,23.3722,23.3978,109200.0
2015-02-02 10:50:00,27.36,27.44,27.34,27.39,85600.0,23.3893,23.4576,23.3722,23.4149,85600.0
2015-02-02 11:00:00,27.39,27.52,27.36,27.49,94000.0,23.4149,23.526,23.3893,23.5004,94000.0
2015-02-02 11:10:00,27.51,27.56,27.5,27.5,66800.0,23.5175,23.5602,23.5089,23.5089,66800.0
2015-02-02 11:20:00,27.5,27.57,27.48,27.56,190400.0,23.5089,23.5688,23.4918,23.5602,190400.0
2015-02-02 11:30:00,27.58,27.66,27.56,27.64,81600.0,23.5773,23.6457,23.5602,23.6286,81600.0
2015-02-02 11:40:00,27.63,27.65,27.61,27.62,81600.0,23.6201,23.6372,23.603,23.6115,81600.0
2015-02-02 11:50:00,27.61,27.63,27.57,27.59,29600.0,23.603,23.6201,23.5688,23.5859,29600.0
2015-02-02 12:00:00,27.59,27.6,27.52,27.52,71200.0,23.5859,23.5944,23.526,23.526,71200.0
2015-02-02 12:10:00,27.52,27.56,27.51,27.56,33600.0,23.526,23.5602,23.5175,23.5602,33600.0
2015-02-02 12:20:00,27.55,27.56,27.52,27.56,31600.0,23.5517,23.5602,23.526,23.5602,31600.0
2015-02-02 12:30:00,27.57,27.58,27.54,27.57,68800.0,23.5688,23.5773,23.5431,23.5688,68800.0
2015-02-02 12:40:00,27.59,27.6,27.52,27.52,37200.0,23.5859,23.5944,23.526,23.526,37200.0
2015-02-02 12:50:00,27.5,27.57,27.5,27.54,70400.0,23.5089,23.5688,23.5089,23.5431,70400.0
2015-02-02 13:00:00,27.53,27.55,27.51,27.53,42800.0,23.5346,23.5517,23.5175,23.5346,42800.0
2015-02-02 13:10:00,27.54,27.55,27.49,27.51,113600.0,23.5431,23.5517,23.5004,23.5175,113600.0
2015-02-02 13:20:00,27.51,27.57,27.5,27.54,68400.0,23.5175,23.5688,23.5089,23.5431,68400.0
2015-02-02 13:30:00,27.55,27.56,27.46,27.46,49200.0,23.5517,23.5602,23.4747,23.4747,49200.0
2015-02-02 13:40:00,27.47,27.48,27.43,27.43,157600.0,23.4833,23.4918,23.4491,23.4491,157600.0
2015-02-02 13:50:00,27.46,27.47,27.38,27.4,140400.0,23.4747,23.4833,23.4064,23.4234,140400.0
2015-02-02 14:00:00,27.39,27.47,27.39,27.44,93200.0,23.4149,23.4833,23.4149,23.4576,93200.0
2015-02-02 14:10:00,27.43,27.5,27.42,27.49,38400.0,23.4491,23.5089,23.4405,23.5004,38400.0
2015-02-02 14:20:00,27.5,27.56,27.5,27.56,53600.0,23.5089,23.5602,23.5089,23.5602,53600.0
2015-02-02 14:30:00,27.55,27.57,27.49,27.5,54400.0,23.5517,23.5688,23.5004,23.5089,54400.0
2015-02-02 14:40:00,27.5,27.52,27.46,27.47,179600.0,23.5089,23.526,23.4747,23.4833,179600.0
2015-02-02 14:50:00,27.48,27.55,27.48,27.52,98800.0,23.4918,23.5517,23.4918,23.526,98800.0
2015-02-02 15:00:00,27.52,27.57,27.51,27.56,47600.0,23.526,23.5688,23.5175,23.5602,47600.0
2015-02-02 15:10:00,27.57,27.61,27.56,27.59,68400.0,23.5688,23.603,23.5602,23.5859,68400.0
2015-02-02 15:20:00,27.59,27.66,27.59,27.63,103200.0,23.5859,23.6457,23.5859,23.6201,103200.0
2015-02-02 15:30:00,27.64,27.76,27.64,27.75,98800.0,23.6286,23.7312,23.6286,23.7227,98800.0
2015-02-02 15:40:00,27.76,27.83,27.75,27.81,238400.0,23.7312,23.791,23.7227,23.7739,238400.0
2015-02-02 15:50:00,27.81,27.83,27.78,27.82,290800.0,23.7739,23.791,23.7483,23.7825,290800.0
2015-02-03 09:30:00,27.96,28.15,27.95,28.11,115200.0,23.9022,24.0646,23.8936,24.0304,115200.0
2015-02-03 09:40:00,28.12,28.21,28.12,28.21,260400.0,24.039,24.1159,24.039,24.1159,260400.0
2015-02-03 09:50:00,28.21,28.28,28.19,28.27,177600.0,24.1159,24.1757,24.0988,24.1672,177600.0
2015-02-03 10:00:00,28.29,28.3,28.21,28.22,156400.0,24.1843,24.1928,24.1159,24.1244,156400.0
2015-02-03 10:10:00,28.22,28.23,28.17,28.17,64000.0,24.1244,24.133,24.0817,24.0817,64000.0
2015-02-03 10:20:00,28.18,28.28,28.16,28.28,116000.0,24.0902,24.1757,24.0732,24.1757,116000.0
2015-02-03 10:30:00,28.29,28.29,28.22,28.23,62800.0,24.1843,24.1843,24.1244,24.133,62800.0
2015-02-03 10:40:00,28.22,28.24,28.15,28.18,48400.0,24.1244,24.1415,24.0646,24.0902,48400.0
2015-02-03 10:50:00,28.18,28.18,28.09,28.09,42400.0,24.0902,24.0902,24.0133,24.0133,42400.0
2015-02-03 11:00:00,28.08,28.15,28.08,28.13,95200.0,24.0048,24.0646,24.0048,24.0475,95200.0
2015-02-03 11:10:00,28.13,28.18,28.11,28.18,136000.0,24.0475,24.0902,24.0304,24.0902,136000.0
2015-02-03 11:20:00,28.18,28.2,28.14,28.15,188000.0,24.0902,24.1073,24.0561,24.0646,188000.0
2015-02-03 11:30:00,28.14,28.19,28.14,28.18,69200.0,24.0561,24.0988,24.0561,24.0902,69200.0
2015-02-03 11:40:00,28.18,28.22,28.16,28.17,46400.0,24.0902,24.1244,24.0732,24.0817,46400.0
2015-02-03 11:50:00,28.17,28.18,28.12,28.14,76800.0,24.0817,24.0902,24.039,24.0561,76800.0
2015-02-03 12:00:00,28.13,28.16,28.11,28.14,50800.0,24.0475,24.0732,24.0304,24.0561,50800.0
2015-02-03 12:10:00,28.15,28.18,28.14,28.15,30400.0,24.0646,24.0902,24.0561,24.0646,30400.0
2015-02-03 12:20:00,28.14,28.16,28.11,28.13,28000.0,24.0561,24.0732,24.0304,24.0475,28000.0
2015-02-03 12:30:00,28.14,28.15,28.1,28.14,110800.0,24.0561,24.0646,24.0219,24.0561,110800.0
2015-02-03 12:40:00,28.15,28.2,28.14,28.17,101600.0,24.0646,24.1073,24.0561,24.0817,101600.0
2015-02-03 12:50:00,28.18,28.2,28.15,28.18,70800.0,24.0902,24.1073,24.0646,24.0902,70800.0
2015-02-03 13:00:00,28.18,28.2,28.16,28.17,38000.0,24.0902,24.1073,24.0732,24.0817,38000.0
2015-02-03 13:10:00,28.17,28.2,28.16,28.19,28800.0,24.0817,24.1073,24.0732,24.0988,28800.0
2015-02-03 13:20:00,28.2,28.24,28.2,28.22,60400.0,24.1073,24.1415,24.1073,24.1244,60400.0
2015-02-03 13:30:00,28.23,28.25,28.2,28.2,48000.0,24.133,24.1501,24.1073,24.1073,48000.0
2015-02-03 13:40:00,28.21,28.25,28.2,28.24,65200.0,24.1159,24.1501,24.1073,24.1415,65200.0
2015-02-03 13:50:00,28.25,28.27,28.23,28.27,107600.0,24.1501,24.1672,24.133,24.1672,107600.0
2015-02-03 14:00:00,28.27,28.3,28.24,28.24,52400.0,24.1672,24.1928,24.1415,24.1415,52400.0
2015-02-03 14:10:00,28.24,28.25,28.21,28.21,38800.0,24.1415,24.1501,24.1159,24.1159,38800.0
2015-02-03 14:20:00,28.22,28.22,28.16,28.17,48800.0,24.1244,24.1244,24.0732,24.0817,48800.0
2015-02-03 14:30:00,28.18,28.19,28.15,28.18,64400.0,24.0902,24.0988,24.0646,24.0902,64400.0
2015-02-03 14:40:00,28.18,28.22,28.18,28.22,70800.0,24.0902,24.1244,24.0902,24.1244,70800.0
2015-02-03 14:50:00,28.22,28.25,28.21,28.25,249200.0,24.1244,24.1501,24.1159,24.1501,249200.0
2015-02-03 15:00:00,28.26,28.28,28.25,28.28,40400.0,24.1586,24.1757,24.1501,24.1757,40400.0
2015-02-03 15:10:00,28.28,28.28,28.24,28.25,78000.0,24.1757,24.1757,24.1415,24.1501,78000.0
2015-02-03 15:20:00,28.25,28.28,28.25,28.27,66800.0,24.1501,24.1757,24.1501,24.1672,66800.0
2015-02-03 15:30:00,28.28,28.29,28.24,28.29,99600.0,24.1757,24.1843,24.1415,24.1843,99600.0
2015-02-03 15:40:00,28.29,28.33,28.28,28.33,64800.0,24.1843,24.2185,24.1757,24.2185,64800.0
2015-02-03 15:50:00,28.34,28.36,28.31,28.32,113600.0,24.227,24.2441,24.2014,24.2099,113600.0
2015-02-04 09:30:00,28.22,28.29,28.21,28.28,333600.0,24.1244,24.1843,24.1159,24.1757,333600.0
2015-02-04 09:40:00,28.27,28.31,28.23,28.29,229200.0,24.1672,24.2014,24.133,24.1843,229200.0
2015-02-04 09:50:00,28.3,28.32,28.27,28.32,70000.0,24.1928,24.2099,24.1672,24.2099,70000.0
2015-02-04 10:00:00,28.32,28.37,28.32,28.33,77200.0,24.2099,24.2527,24.2099,24.2185,77200.0
2015-02-04 10:10:00,28.31,28.35,28.27,28.31,227600.0,24.2014,24.2356,24.1672,24.2014,227600.0
2015-02-04 10:20:00,28.31,28.31,28.27,28.3,121200.0,24.2014,24.2014,24.1672,24.1928,121200.0
2015-02-04 10:30:00,28.29,28.29,28.23,28.28,530000.0,24.1843,24.1843,24.133,24.1757,530000.0
2015-02-04 10:40:00,28.28,28.35,28.27,28.32,62800.0,24.1757,24.2356,24.1672,24.2099,62800.0
2015-02-04 10:50:00,28.32,28.33,28.3,28.32,92400.0,24.2099,24.2185,24.1928,24.2099,92400.0
2015-02-04 11:00:00,28.32,28.36,28.29,28.36,92400.0,24.2099,24.2441,24.1843,24.2441,92400.0
2015-02-04 11:10:00,28.35,28.38,28.32,28.35,160400.0,24.2356,24.2612,24.2099,24.2356,160400.0
2015-02-04 11:20:00,28.35,28.41,28.35,28.4,224000.0,24.2356,24.2869,24.2356,24.2783,224000.0
2015-02-04 11:30:00,28.41,28.45,28.41,28.43,71200.0,24.2869,24.3211,24.2869,24.304,71200.0
2015-02-04 11:40:00,28.43,28.44,28.41,28.42,45600.0,24.304,24.3125,24.2869,24.2954,45600.0
2015-02-04 11:50:00,28.42,28.42,28.38,28.39,63600.0,24.2954,24.2954,24.2612,24.2698,63600.0
2015-02-04 12:00:00,28.39,28.39,28.36,28.37,30400.0,24.2698,24.2698,24.2441,24.2527,30400.0
2015-02-04 12:10:00,28.37,28.38,28.35,28.35,52000.0,24.2527,24.2612,24.2356,24.2356,52000.0
2015-02-04 12:20:00,28.35,28.37,28.3,28.3,103200.0,24.2356,24.2527,24.1928,24.1928,103200.0
2015-02-04 12:30:00,28.29,28.31,28.29,28.31,76800.0,24.1843,24.2014,24.1843,24.2014,76800.0
2015-02-04 12:40:00,28.3,28.32,28.27,28.29,43600.0,24.1928,24.2099,24.1672,24.1843,43600.0
2015-02-04 12:50:00,28.29,28.31,28.28,28.29,65200.0,24.1843,24.2014,24.1757,24.1843,65200.0
2015-02-04 13:00:00,28.29,28.3,28.27,28.3,38800.0,24.1843,24.1928,24.1672,24.1928,38800.0
2015-02-04 13:10:00,28.29,28.3,28.27,28.27,33200.0,24.1843,24.1928,24.1672,24.1672,33200.0
2015-02-04 13:20:00,28.28,28.31,28.27,28.31,18800.0,24.1757,24.2014,24.1672,24.2014,18800.0
2015-02-04 13:30:00,28.33,28.33,28.3,28.3,32800.0,24.2185,24.2185,24.1928,24.1928,32800.0
2015-02-04 13:40:00,28.3,28.3,28.29,28.29,52000.0,24.1928,24.1928,24.1843,24.1843,52000.0
2015-02-04 13:50:00,28.28,28.29,28.25,28.26,107200.0,24.1757,24.1843,24.1501,24.1586,107200.0
2015-02-04 14:00:00,28.27,28.3,28.25,28.25,66000.0,24.1672,24.1928,24.1501,24.1501,66000.0
2015-02-04 14:10:00,28.26,28.27,28.23,28.23,80400.0,24.1586,24.1672,24.133,24.133,80400.0
2015-02-04 14:20:00,28.23,28.29,28.23,28.27,96400.0,24.133,24.1843,24.133,24.1672,96400.0
2015-02-04 14:30:00,28.28,28.3,28.25,28.3,70400.0,24.1757,24.1928,24.1501,24.1928,70400.0
2015-02-04 14:40:00,28.31,28.33,28.29,28.32,122400.0,24.2014,24.2185,24.1843,24.2099,122400.0
2015-02-04 14:50:00,28.31,28.34,28.3,28.32,98400.0,24.2014,24.227,24.1928,24.2099,98400.0
2015-02-04 15:00:00,28.32,28.33,28.29,28.32,102000.0,24.2099,24.2185,24.1843,24.2099,102000.0
2015-02-04 15:10:00,28.33,28.36,28.3,28.35,105600.0,24.2185,24.2441,24.1928,24.2356,105600.0
2015-02-04 15:20:00,28.35,28.38,28.34,28.38,108800.0,24.2356,24.2612,24.227,24.2612,108800.0
2015-02-04 15:30:00,28.39,28.41,28.34,28.34,460800.0,24.2698,24.2869,24.227,24.227,460800.0
2015-02-04 15:40:00,28.33,28.35,28.22,28.27,321600.0,24.2185,24.2356,24.1244,24.1672,321600.0
2015-02-04 15:50:00,28.27,28.28,28.19,28.24,1300000.0,24.1672,24.1757,24.0988,24.1415,1300000.0
2015-02-05 09:30:00,28.37,28.45,28.33,28.43,99600.0,24.2527,24.3211,24.2185,24.304,99600.0
2015-02-05 09:40:00,28.43,28.51,28.4,28.49,102400.0,24.304,24.3724,24.2783,24.3553,102400.0
2015-02-05 09:50:00,28.51,28.52,28.47,28.49,98800.0,24.3724,24.3809,24.3382,24.3553,98800.0
2015-02-05 10:00:00,28.49,28.54,28.48,28.5,301200.0,24.3553,24.398,24.3467,24.3638,301200.0
2015-02-05 10:10:00,28.5,28.52,28.47,28.5,157600.0,24.3638,24.3809,24.3382,24.3638,157600.0
2015-02-05 10:20:00,28.51,28.51,28.48,28.49,119600.0,24.3724,24.3724,24.3467,24.3553,119600.0
2015-02-05 10:30:00,28.48,28.51,28.47,28.5,140800.0,24.3467,24.3724,24.3382,24.3638,140800.0
2015-02-05 10:40:00,28.52,28.53,28.49,28.53,42400.0,24.3809,24.3895,24.3553,24.3895,42400.0
2015-02-05 10:50:00,28.52,28.52,28.49,28.49,62800.0,24.3809,24.3809,24.3553,24.3553,62800.0
2015-02-05 11:00:00,28.49,28.53,28.48,28.53,65200.0,24.3553,24.3895,24.3467,24.3895,65200.0
2015-02-05 11:10:00,28.53,28.55,28.51,28.51,46800.0,24.3895,24.4066,24.3724,24.3724,46800.0
2015-02-05 11:20:00,28.52,28.55,28.52,28.54,42000.0,24.3809,24.4066,24.3809,24.398,42000.0
2015-02-05 11:30:00,28.55,28.56,28.52,28.54,46000.0,24.4066,24.4151,24.3809,24.398,46000.0
2015-02-05 11:40:00,28.54,28.56,28.52,28.55,82000.0,24.398,24.4151,24.3809,24.4066,82000.0
2015-02-05 11:50:00,28.55,28.55,28.53,28.55,43600.0,24.4066,24.4066,24.3895,24.4066,43600.0
2015-02-05 12:00:00,28.55,28.56,28.53,28.53,69200.0,24.4066,24.4151,24.3895,24.3895,69200.0
2015-02-05 12:10:00,28.53,28.57,28.52,28.53,69600.0,24.3895,24.4236,24.3809,24.3895,69600.0
2015-02-05 12:20:00,28.54,28.55,28.51,28.52,43200.0,24.398,24.4066,24.3724,24.3809,43200.0
2015-02-05 12:30:00,28.53,28.55,28.52,28.52,31600.0,24.3895,24.4066,24.3809,24.3809,31600.0
2015-02-05 12:40:00,28.53,28.55,28.5,28.5,30800.0,24.3895,24.4066,24.3638,24.3638,30800.0
2015-02-05 12:50:00,28.51,28.52,28.48,28.5,71600.0,24.3724,24.3809,24.3467,24.3638,71600.0
2015-02-05 13:00:00,28.5,28.53,28.49,28.52,42800.0,24.3638,24.3895,24.3553,24.3809,42800.0
2015-02-05 13:10:00,28.52,28.57,28.52,28.55,32000.0,24.3809,24.4236,24.3809,24.4066,32000.0
2015-02-05 13:20:00,28.56,28.57,28.54,28.57,36400.0,24.4151,24.4236,24.398,24.4236,36400.0
2015-02-05 13:30:00,28.57,28.58,28.56,28.57,40800.0,24.4236,24.4322,24.4151,24.4236,40800.0
2015-02-05 13:40:00,28.58,28.59,28.57,28.59,57600.0,24.4322,24.4407,24.4236,24.4407,57600.0
2015-02-05 13:50:00,28.6,28.6,28.58,28.58,108400.0,24.4493,24.4493,24.4322,24.4322,108400.0
2015-02-05 14:00:00,28.58,28.59,28.55,28.57,59200.0,24.4322,24.4407,24.4066,24.4236,59200.0
2015-02-05 14:10:00,28.58,28.61,28.58,28.6,67200.0,24.4322,24.4578,24.4322,24.4493,67200.0
2015-02-05 14:20:00,28.61,28.61,28.57,28.59,50400.0,24.4578,24.4578,24.4236,24.4407,50400.0
2015-02-05 14:30:00,28.59,28.61,28.58,28.6,78000.0,24.4407,24.4578,24.4322,24.4493,78000.0
2015-02-05 14:40:00,28.61,28.61,28.56,28.58,87200.0,24.4578,24.4578,24.4151,24.4322,87200.0
2015-02-05 14:50:00,28.59,28.61,28.58,28.6,66800.0,24.4407,24.4578,24.4322,24.4493,66800.0
2015-02-05 15:00:00,28.61,28.62,28.6,28.61,61600.0,24.4578,24.4664,24.4493,24.4578,61600.0
2015-02-05 15:10:00,28.61,28.62,28.59,28.62,76400.0,24.4578,24.4664,24.4407,24.4664,76400.0
2015-02-05 15:20:00,28.62,28.64,28.62,28.64,75600.0,24.4664,24.4835,24.4664,24.4835,75600.0
2015-02-05 15:30:00,28.64,28.68,28.63,28.67,117200.0,24.4835,24.5177,24.4749,24.5091,117200.0
2015-02-05 15:40:00,28.68,28.69,28.64,28.65,98400.0,24.5177,24.5262,24.4835,24.492,98400.0
2015-02-05 15:50:00,28.65,28.67,28.63,28.63,188000.0,24.492,24.5091,24.4749,24.4749,188000.0
2015-02-06 09:30:00,28.7,28.7,28.63,28.69,126400.0,24.5348,24.5348,24.4749,24.5262,126400.0
2015-02-06 09:40:00,28.71,28.74,28.64,28.66,45200.0,24.5433,24.569,24.4835,24.5006,45200.0
2015-02-06 09:50:00,28.65,28.66,28.61,28.66,267200.0,24.492,24.5006,24.4578,24.5006,267200.0
2015-02-06 10:00:00,28.67,28.74,28.67,28.72,39600.0,24.5091,24.569,24.5091,24.5519,39600.0
2015-02-06 10:10:00,28.74,28.79,28.73,28.77,69600.0,24.569,24.6117,24.5604,24.5946,69600.0
2015-02-06 10:20:00,28.77,28.77,28.73,28.73,51600.0,24.5946,24.5946,24.5604,24.5604,51600.0
2015-02-06 10:30:00,28.72,28.74,28.7,28.7,52800.0,24.5519,24.569,24.5348,24.5348,52800.0
2015-02-06 10:40:00,28.74,28.79,28.74,28.78,85200.0,24.569,24.6117,24.569,24.6032,85200.0
2015-02-06 10:50:00,28.78,28.78,28.74,28.75,113200.0,24.6032,24.6032,24.569,24.5775,113200.0
2015-02-06 11:00:00,28.75,28.77,28.72,28.73,254400.0,24.5775,24.5946,24.5519,24.5604,254400.0
2015-02-06 11:10:00,28.73,28.77,28.73,28.75,39600.0,24.5604,24.5946,24.5604,24.5775,39600.0
2015-02-06 11:20:00,28.75,28.79,28.75,28.78,148800.0,24.5775,24.6117,24.5775,24.6032,148800.0
2015-02-06 11:30:00,28.78,28.78,28.74,28.75,623600.0,24.6032,24.6032,24.569,24.5775,623600.0
2015-02-06 11:40:00,28.74,28.75,28.73,28.74,101600.0,24.569,24.5775,24.5604,24.569,101600.0
2015-02-06 11:50:00,28.75,28.75,28.72,28.72,60800.0,24.5775,24.5775,24.5519,24.5519,60800.0
2015-02-06 12:00:00,28.72,28.74,28.71,28.71,168400.0,24.5519,24.569,24.5433,24.5433,168400.0
2015-02-06 12:10:00,28.71,28.74,28.69,28.72,91200.0,24.5433,24.569,24.5262,24.5519,91200.0
2015-02-06 12:20:00,28.72,28.73,28.71,28.71,48400.0,24.5519,24.5604,24.5433,24.5433,48400.0
2015-02-06 12:30:00,28.71,28.73,28.7,28.71,228800.0,24.5433,24.5604,24.5348,24.5433,228800.0
2015-02-06 12:40:00,28.71,28.72,28.64,28.68,113600.0,24.5433,24.5519,24.4835,24.5177,113600.0
2015-02-06 12:50:00,28.68,28.71,28.66,28.71,79200.0,24.5177,24.5433,24.5006,24.5433,79200.0
2015-02-06 13:00:00,28.71,28.71,28.64,28.65,58000.0,24.5433,24.5433,24.4835,24.492,58000.0
2015-02-06 13:10:00,28.65,28.65,28.61,28.62,216400.0,24.492,24.492,24.4578,24.4664,216400.0
2015-02-06 13:20:00,28.63,28.63,28.54,28.59,120000.0,24.4749,24.4749,24.398,24.4407,120000.0
2015-02-06 13:30:00,28.58,28.59,28.51,28.54,245600.0,24.4322,24.4407,24.3724,24.398,245600.0
2015-02-06 13:40:00,28.54,28.59,28.54,28.57,184800.0,24.398,24.4407,24.398,24.4236,184800.0
2015-02-06 13:50:00,28.57,28.63,28.57,28.59,176000.0,24.4236,24.4749,24.4236,24.4407,176000.0
2015-02-06 14:00:00,28.59,28.6,28.54,28.57,482400.0,24.4407,24.4493,24.398,24.4236,482400.0
2015-02-06 14:10:00,28.57,28.62,28.56,28.61,310800.0,24.4236,24.4664,24.4151,24.4578,310800.0
2015-02-06 14:20:00,28.61,28.62,28.59,28.6,133200.0,24.4578,24.4664,24.4407,24.4493,133200.0
2015-02-06 14:30:00,28.6,28.68,28.59,28.66,464000.0,24.4493,24.5177,24.4407,24.5006,464000.0
2015-02-06 14:40:00,28.66,28.67,28.63,28.65,268800.0,24.5006,24.5091,24.4749,24.492,268800.0
2015-02-06 14:50:00,28.65,28.66,28.59,28.59,157600.0,24.492,24.5006,24.4407,24.4407,157600.0
2015-02-06 15:00:00,28.59,28.6,28.54,28.56,190000.0,24.4407,24.4493,24.398,24.4151,190000.0
2015-02-06 15:10:00,28.56,28.56,28.51,28.52,318800.0,24.4151,24.4151,24.3724,24.3809,318800.0
2015-02-06 15:20:00,28.51,28.56,28.5,28.52,166800.0,24.3724,24.4151,24.3638,24.3809,166800.0
2015-02-06 15:30:00,28.52,28.58,28.5,28.57,172000.0,24.3809,24.4322,24.3638,24.4236,172000.0
2015-02-06 15:40:00,28.56,28.57,28.52,28.54,190000.0,24.4151,24.4236,24.3809,24.398,190000.0
2015-02-06 15:50:00,28.55,28.61,28.55,28.6,362800.0,24.4066,24.4578,24.4066,24.4493,362800.0
2015-02-09 09:30:00,28.52,28.58,28.51,28.58,66000.0,24.3809,24.4322,24.3724,24.4322,66000.0
2015-02-09 09:40:00,28.58,28.61,28.55,28.59,117600.0,24.4322,24.4578,24.4066,24.4407,117600.0
2015-02-09 09:50:00,28.58,28.66,28.57,28.66,111200.0,24.4322,24.5006,24.4236,24.5006,111200.0
2015-02-09 10:00:00,28.66,28.68,28.59,28.59,82000.0,24.5006,24.5177,24.4407,24.4407,82000.0
2015-02-09 10:10:00,28.58,28.62,28.57,28.57,95600.0,24.4322,24.4664,24.4236,24.4236,95600.0
2015-02-09 10:20:00,28.57,28.58,28.48,28.48,102800.0,24.4236,24.4322,24.3467,24.3467,102800.0
2015-02-09 10:30:00,28.48,28.54,28.46,28.51,82400.0,24.3467,24.398,24.3296,24.3724,82400.0
2015-02-09 10:40:00,28.51,28.51,28.45,28.48,107600.0,24.3724,24.3724,24.3211,24.3467,107600.0
2015-02-09 10:50:00,28.48,28.51,28.47,28.47,389200.0,24.3467,24.3724,24.3382,24.3382,389200.0
2015-02-09 11:00:00,28.47,28.52,28.47,28.51,68000.0,24.3382,24.3809,24.3382,24.3724,68000.0
2015-02-09 11:10:00,28.51,28.55,28.51,28.54,52800.0,24.3724,24.4066,24.3724,24.398,52800.0
2015-02-09 11:20:00,28.54,28.58,28.54,28.57,70000.0,24.398,24.4322,24.398,24.4236,70000.0
2015-02-09 11:30:00,28.57,28.57,28.54,28.55,36800.0,24.4236,24.4236,24.398,24.4066,36800.0
2015-02-09 11:40:00,28.55,28.57,28.55,28.57,88400.0,24.4066,24.4236,24.4066,24.4236,88400.0
2015-02-09 11:50:00,28.57,28.59,28.56,28.56,129600.0,24.4236,24.4407,24.4151,24.4151,129600.0
2015-02-09 12:00:00,28.57,28.57,28.54,28.56,14800.0,24.4236,24.4236,24.398,24.4151,14800.0
2015-02-09 12:10:00,28.58,28.58,28.52,28.54,30000.0,24.4322,24.4322,24.3809,24.398,30000.0
2015-02-09 12:20:00,28.53,28.55,28.52,28.55,19200.0,24.3895,24.4066,24.3809,24.4066,19200.0
2015-02-09 12:30:00,28.56,28.57,28.54,28.55,42400.0,24.4151,24.4236,24.398,24.4066,42400.0
2015-02-09 12:40:00,28.55,28.56,28.54,28.54,56000.0,24.4066,24.4151,24.398,24.398,56000.0
2015-02-09 12:50:00,28.55,28.56,28.53,28.53,53200.0,24.4066,24.4151,24.3895,24.3895,53200.0
2015-02-09 13:00:00,28.53,28.55,28.52,28.53,88400.0,24.3895,24.4066,24.3809,24.3895,88400.0
2015-02-09 13:10:00,28.54,28.55,28.52,28.53,28400.0,24.398,24.4066,24.3809,24.3895,28400.0
2015-02-09 13:20:00,28.53,28.53,28.5,28.5,41600.0,24.3895,24.3895,24.3638,24.3638,41600.0
2015-02-09 13:30:00,28.5,28.5,28.47,28.48,52400.0,24.3638,24.3638,24.3382,24.3467,52400.0
2015-02-09 13:40:00,28.48,28.5,28.45,28.47,98400.0,24.3467,24.3638,24.3211,24.3382,98400.0
2015-02-09 13:50:00,28.47,28.49,28.46,28.47,33200.0,24.3382,24.3553,24.3296,24.3382,33200.0
2015-02-09 14:00:00,28.47,28.47,28.41,28.42,91600.0,24.3382,24.3382,24.2869,24.2954,91600.0
2015-02-09 14:10:00,28.43,28.43,28.38,28.39,74400.0,24.304,24.304,24.2612,24.2698,74400.0
2015-02-09 14:20:00,28.38,28.42,28.37,28.42,56800.0,24.2612,24.2954,24.2527,24.2954,56800.0
2015-02-09 14:30:00,28.41,28.43,28.39,28.43,64400.0,24.2869,24.304,24.2698,24.304,64400.0
2015-02-09 14:40:00,28.43,28.43,28.36,28.37,86000.0,24.304,24.304,24.2441,24.2527,86000.0
2015-02-09 14:50:00,28.38,28.4,28.36,28.37,67200.0,24.2612,24.2783,24.2441,24.2527,67200.0
2015-02-09 15:00:00,28.36,28.36,28.32,28.36,150000.0,24.2441,24.2441,24.2099,24.2441,150000.0
2015-02-09 15:10:00,28.35,28.37,28.33,28.34,96800.0,24.2356,24.2527,24.2185,24.227,96800.0
2015-02-09 15:20:00,28.33,28.38,28.33,28.38,127600.0,24.2185,24.2612,24.2185,24.2612,127600.0
2015-02-09 15:30:00,28.39,28.39,28.33,28.34,142800.0,24.2698,24.2698,24.2185,24.227,142800.0
2015-02-09 15:40:00,28.34,28.38,28.34,28.37,124000.0,24.227,24.2612,24.227,24.2527,124000.0
2015-02-09 15:50:00,28.37,28.37,28.32,28.34,124800.0,24.2527,24.2527,24.2099,24.227,124800.0
2015-02-10 09:30:00,28.53,28.53,28.39,28.43,69600.0,24.3895,24.3895,24.2698,24.304,69600.0
2015-02-10 09:40:00,28.41,28.42,28.36,28.4,99200.0,24.2869,24.2954,24.2441,24.2783,99200.0
2015-02-10 09:50:00,28.4,28.41,28.29,28.3,120400.0,24.2783,24.2869,24.1843,24.1928,120400.0
2015-02-10 10:00:00,28.31,28.32,28.23,28.25,106400.0,24.2014,24.2099,24.133,24.1501,106400.0
2015-02-10 10:10:00,28.25,28.3,28.25,28.25,100400.0,24.1501,24.1928,24.1501,24.1501,100400.0
2015-02-10 10:20:00,28.26,28.26,28.16,28.16,144400.0,24.1586,24.1586,24.0732,24.0732,144400.0
2015-02-10 10:30:00,28.16,28.21,28.14,28.2,136800.0,24.0732,24.1159,24.0561,24.1073,136800.0
2015-02-10 10:40:00,28.2,28.21,28.13,28.13,67600.0,24.1073,24.1159,24.0475,24.0475,67600.0
2015-02-10 10:50:00,28.15,28.22,28.15,28.21,142800.0,24.0646,24.1244,24.0646,24.1159,142800.0
2015-02-10 11:00:00,28.21,28.24,28.19,28.24,46400.0,24.1159,24.1415,24.0988,24.1415,46400.0
2015-02-10 11:10:00,28.24,28.3,28.24,28.29,77200.0,24.1415,24.1928,24.1415,24.1843,77200.0
2015-02-10 11:20:00,28.3,28.32,28.29,28.32,72400.0,24.1928,24.2099,24.1843,24.2099,72400.0
2015-02-10 11:30:00,28.33,28.35,28.32,28.33,82800.0,24.2185,24.2356,24.2099,24.2185,82800.0
2015-02-10 11:40:00,28.33,28.35,28.32,28.34,36800.0,24.2185,24.2356,24.2099,24.227,36800.0
2015-02-10 11:50:00,28.34,28.34,28.33,28.34,34800.0,24.227,24.227,24.2185,24.227,34800.0
2015-02-10 12:00:00,28.34,28.34,28.31,28.33,35600.0,24.227,24.227,24.2014,24.2185,35600.0
2015-02-10 12:10:00,28.33,28.41,28.33,28.41,58400.0,24.2185,24.2869,24.2185,24.2869,58400.0
2015-02-10 12:20:00,28.42,28.42,28.37,28.37,43600.0,24.2954,24.2954,24.2527,24.2527,43600.0
2015-02-10 12:30:00,28.37,28.39,28.36,28.39,67200.0,24.2527,24.2698,24.2441,24.2698,67200.0
2015-02-10 12:40:00,28.39,28.39,28.37,28.38,54400.0,24.2698,24.2698,24.2527,24.2612,54400.0
2015-02-10 12:50:00,28.38,28.38,28.34,28.36,74400.0,24.2612,24.2612,24.227,24.2441,74400.0
2015-02-10 13:00:00,28.36,28.37,28.35,28.35,127200.0,24.2441,24.2527,24.2356,24.2356,127200.0
2015-02-10 13:10:00,28.36,28.38,28.36,28.36,58800.0,24.2441,24.2612,24.2441,24.2441,58800.0
2015-02-10 13:20:00,28.36,28.36,28.32,28.34,82400.0,24.2441,24.2441,24.2099,24.227,82400.0
2015-02-10 13:30:00,28.34,28.36,28.33,28.36,35600.0,24.227,24.2441,24.2185,24.2441,35600.0
2015-02-10 13:40:00,28.35,28.38,28.34,28.37,60000.0,24.2356,24.2612,24.227,24.2527,60000.0
2015-02-10 13:50:00,28.37,28.4,28.37,28.37,49200.0,24.2527,24.2783,24.2527,24.2527,49200.0
2015-02-10 14:00:00,28.36,28.39,28.36,28.38,43200.0,24.2441,24.2698,24.2441,24.2612,43200.0
2015-02-10 14:10:00,28.38,28.39,28.36,28.38,56400.0,24.2612,24.2698,24.2441,24.2612,56400.0
2015-02-10 14:20:00,28.39,28.41,28.37,28.4,74800.0,24.2698,24.2869,24.2527,24.2783,74800.0
2015-02-10 14:30:00,28.41,28.45,28.4,28.45,118400.0,24.2869,24.3211,24.2783,24.3211,118400.0
2015-02-10 14:40:00,28.44,28.45,28.43,28.44,64000.0,24.3125,24.3211,24.304,24.3125,64000.0
2015-02-10 14:50:00,28.45,28.5,28.44,28.5,100000.0,24.3211,24.3638,24.3125,24.3638,100000.0
2015-02-10 15:00:00,28.5,28.5,28.47,28.49,213600.0,24.3638,24.3638,24.3382,24.3553,213600.0
2015-02-10 15:10:00,28.49,28.49,28.45,28.46,79600.0,24.3553,24.3553,24.3211,24.3296,79600.0
2015-02-10 15:20:00,28.46,28.49,28.45,28.49,156000.0,24.3296,24.3553,24.3211,24.3553,156000.0
2015-02-10 15:30:00,28.49,28.52,28.49,28.52,86400.0,24.3553,24.3809,24.3553,24.3809,86400.0
2015-02-10 15:40:00,28.51,28.54,28.49,28.5,152400.0,24.3724,24.398,24.3553,24.3638,152400.0
2015-02-10 15:50:00,28.5,28.5,28.47,28.48,192000.0,24.3638,24.3638,24.3382,24.3467,192000.0
2015-02-11 09:30:00,28.44,28.46,28.41,28.45,101600.0,24.3125,24.3296,24.2869,24.3211,101600.0
2015-02-11 09:40:00,28.45,28.48,28.38,28.4,65600.0,24.3211,24.3467,24.2612,24.2783,65600.0
2015-02-11 09:50:00,28.39,28.45,28.35,28.44,99600.0,24.2698,24.3211,24.2356,24.3125,99600.0
2015-02-11 10:00:00,28.44,28.44,28.38,28.39,47600.0,24.3125,24.3125,24.2612,24.2698,47600.0
2015-02-11 10:10:00,28.39,28.41,28.36,28.37,82800.0,24.2698,24.2869,24.2441,24.2527,82800.0
2015-02-11 10:20:00,28.36,28.37,28.32,28.34,64400.0,24.2441,24.2527,24.2099,24.227,64400.0
2015-02-11 10:30:00,28.33,28.38,28.31,28.38,56000.0,24.2185,24.2612,24.2014,24.2612,56000.0
2015-02-11 10:40:00,28.39,28.41,28.39,28.39,36000.0,24.2698,24.2869,24.2698,24.2698,36000.0
2015-02-11 10:50:00,28.39,28.44,28.39,28.44,22400.0,24.2698,24.3125,24.2698,24.3125,22400.0
2015-02-11 11:00:00,28.44,28.49,28.44,28.47,44400.0,24.3125,24.3553,24.3125,24.3382,44400.0
2015-02-11 11:10:00,28.48,28.49,28.45,28.45,42000.0,24.3467,24.3553,24.3211,24.3211,42000.0
2015-02-11 11:20:00,28.44,28.47,28.43,28.47,46400.0,24.3125,24.3382,24.304,24.3382,46400.0
2015-02-11 11:30:00,28.46,28.46,28.43,28.45,31200.0,24.3296,24.3296,24.304,24.3211,31200.0
2015-02-11 11:40:00,28.46,28.47,28.45,28.46,20000.0,24.3296,24.3382,24.3211,24.3296,20000.0
2015-02-11 11:50:00,28.47,28.48,28.46,28.47,28800.0,24.3382,24.3467,24.3296,24.3382,28800.0
2015-02-11 12:00:00,28.46,28.47,28.44,28.47,28000.0,24.3296,24.3382,24.3125,24.3382,28000.0
2015-02-11 12:10:00,28.46,28.47,28.46,28.46,65200.0,24.3296,24.3382,24.3296,24.3296,65200.0
2015-02-11 12:20:00,28.46,28.48,28.46,28.47,51200.0,24.3296,24.3467,24.3296,24.3382,51200.0
2015-02-11 12:30:00,28.47,28.48,28.46,28.46,21600.0,24.3382,24.3467,24.3296,24.3296,21600.0
2015-02-11 12:40:00,28.46,28.47,28.43,28.44,36800.0,24.3296,24.3382,24.304,24.3125,36800.0
2015-02-11 12:50:00,28.44,28.45,28.38,28.39,80400.0,24.3125,24.3211,24.2612,24.2698,80400.0
2015-02-11 13:00:00,28.4,28.41,28.36,28.36,49200.0,24.2783,24.2869,24.2441,24.2441,49200.0
2015-02-11 13:10:00,28.36,28.36,28.26,28.3,156800.0,24.2441,24.2441,24.1586,24.1928,156800.0
2015-02-11 13:20:00,28.29,28.32,28.28,28.31,28800.0,24.1843,24.2099,24.1757,24.2014,28800.0
2015-02-11 13:30:00,28.33,28.33,28.29,28.32,11200.0,24.2185,24.2185,24.1843,24.2099,11200.0
2015-02-11 13:40:00,28.32,28.35,28.31,28.33,43200.0,24.2099,24.2356,24.2014,24.2185,43200.0
2015-02-11 13:50:00,28.33,28.41,28.31,28.4,113600.0,24.2185,24.2869,24.2014,24.2783,113600.0
2015-02-11 14:00:00,28.4,28.42,28.38,28.41,57200.0,24.2783,24.2954,24.2612,24.2869,57200.0
2015-02-11 14:10:00,28.41,28.41,28.37,28.4,65200.0,24.2869,24.2869,24.2527,24.2783,65200.0
2015-02-11 14:20:00,28.4,28.4,28.37,28.38,28400.0,24.2783,24.2783,24.2527,24.2612,28400.0
2015-02-11 14:30:00,28.39,28.44,28.39,28.44,94000.0,24.2698,24.3125,24.2698,24.3125,94000.0
2015-02-11 14:40:00,28.45,28.47,28.44,28.46,148400.0,24.3211,24.3382,24.3125,24.3296,148400.0
2015-02-11 14:50:00,28.46,28.47,28.43,28.45,72800.0,24.3296,24.3382,24.304,24.3211,72800.0
2015-02-11 15:00:00,28.45,28.47,28.45,28.46,147600.0,24.3211,24.3382,24.3211,24.3296,147600.0
2015-02-11 15:10:00,28.46,28.46,28.44,28.45,54000.0,24.3296,24.3296,24.3125,24.3211,54000.0
2015-02-11 15:20:00,28.45,28.53,28.45,28.5,128000.0,24.3211,24.3895,24.3211,24.3638,128000.0
2015-02-11 15:30:00,28.5,28.51,28.47,28.48,130000.0,24.3638,24.3724,24.3382,24.3467,130000.0
2015-02-11 15:40:00,28.5,28.52,28.45,28.45,166800.0,24.3638,24.3809,24.3211,24.3211,166800.0
2015-02-11 15:50:00,28.45,28.46,28.43,28.46,149200.0,24.3211,24.3296,24.304,24.3296,149200.0
2015-02-12 09:30:00,28.65,28.65,28.59,28.63,76000.0,24.492,24.492,24.4407,24.4749,76000.0
2015-02-12 09:40:00,28.63,28.65,28.58,28.65,53200.0,24.4749,24.492,24.4322,24.492,53200.0
2015-02-12 09:50:00,28.66,28.73,28.66,28.71,50800.0,24.5006,24.5604,24.5006,24.5433,50800.0
2015-02-12 10:00:00,28.72,28.75,28.71,28.74,82000.0,24.5519,24.5775,24.5433,24.569,82000.0
2015-02-12 10:10:00,28.74,28.76,28.71,28.72,50000.0,24.569,24.5861,24.5433,24.5519,50000.0
2015-02-12 10:20:00,28.72,28.73,28.68,28.69,62800.0,24.5519,24.5604,24.5177,24.5262,62800.0
2015-02-12 10:30:00,28.68,28.72,28.67,28.72,46400.0,24.5177,24.5519,24.5091,24.5519,46400.0
2015-02-12 10:40:00,28.72,28.74,28.71,28.72,43200.0,24.5519,24.569,24.5433,24.5519,43200.0
2015-02-12 10:50:00,28.72,28.73,28.67,28.68,34800.0,24.5519,24.5604,24.5091,24.5177,34800.0
2015-02-12 11:00:00,28.68,28.71,28.67,28.7,48000.0,24.5177,24.5433,24.5091,24.5348,48000.0
2015-02-12 11:10:00,28.69,28.72,28.68,28.7,61600.0,24.5262,24.5519,24.5177,24.5348,61600.0
2015-02-12 11:20:00,28.69,28.7,28.65,28.67,56800.0,24.5262,24.5348,24.492,24.5091,56800.0
2015-02-12 11:30:00,28.67,28.7,28.67,28.69,51600.0,24.5091,24.5348,24.5091,24.5262,51600.0
2015-02-12 11:40:00,28.69,28.72,28.69,28.72,32000.0,24.5262,24.5519,24.5262,24.5519,32000.0
2015-02-12 11:50:00,28.71,28.72,28.7,28.71,47200.0,24.5433,24.5519,24.5348,24.5433,47200.0
2015-02-12 12:00:00,28.72,28.73,28.7,28.71,44400.0,24.5519,24.5604,24.5348,24.5433,44400.0
2015-02-12 12:10:00,28.71,28.73,28.71,28.72,53200.0,24.5433,24.5604,24.5433,24.5519,53200.0
2015-02-12 12:20:00,28.71,28.74,28.71,28.74,19600.0,24.5433,24.569,24.5433,24.569,19600.0
2015-02-12 12:30:00,28.74,28.75,28.71,28.71,30400.0,24.569,24.5775,24.5433,24.5433,30400.0
2015-02-12 12:40:00,28.71,28.73,28.7,28.7,22800.0,24.5433,24.5604,24.5348,24.5348,22800.0
2015-02-12 12:50:00,28.71,28.72,28.71,28.72,17200.0,24.5433,24.5519,24.5433,24.5519,17200.0
2015-02-12 13:00:00,28.73,28.74,28.72,28.73,16800.0,24.5604,24.569,24.5519,24.5604,16800.0
2015-02-12 13:10:00,28.74,28.76,28.74,28.75,30000.0,24.569,24.5861,24.569,24.5775,30000.0
2015-02-12 13:20:00,28.75,28.76,28.73,28.75,21200.0,24.5775,24.5861,24.5604,24.5775,21200.0
2015-02-12 13:30:00,28.74,28.78,28.74,28.78,28800.0,24.569,24.6032,24.569,24.6032,28800.0
2015-02-12 13:40:00,28.79,28.8,28.77,28.77,61600.0,24.6117,24.6203,24.5946,24.5946,61600.0
2015-02-12 13:50:00,28.77,28.79,28.76,28.79,32800.0,24.5946,24.6117,24.5861,24.6117,32800.0
2015-02-12 14:00:00,28.78,28.79,28.76,28.79,40000.0,24.6032,24.6117,24.5861,24.6117,40000.0
2015-02-12 14:10:00,28.79,28.8,28.77,28.77,86400.0,24.6117,24.6203,24.5946,24.5946,86400.0
2015-02-12 14:20:00,28.78,28.79,28.77,28.78,43200.0,24.6032,24.6117,24.5946,24.6032,43200.0
2015-02-12 14:30:00,28.77,28.79,28.77,28.79,38800.0,24.5946,24.6117,24.5946,24.6117,38800.0
2015-02-12 14:40:00,28.78,28.81,28.77,28.81,59200.0,24.6032,24.6288,24.5946,24.6288,59200.0
2015-02-12 14:50:00,28.8,28.81,28.79,28.81,44000.0,24.6203,24.6288,24.6117,24.6288,44000.0
2015-02-12 15:00:00,28.81,28.81,28.79,28.8,59200.0,24.6288,24.6288,24.6117,24.6203,59200.0
2015-02-12 15:10:00,28.8,28.81,28.79,28.8,62000.0,24.6203,24.6288,24.6117,24.6203,62000.0
2015-02-12 15:20:00,28.8,28.81,28.79,28.8,52800.0,24.6203,24.6288,24.6117,24.6203,52800.0
2015-02-12 15:30:00,28.79,28.8,28.77,28.8,129200.0,24.6117,24.6203,24.5946,24.6203,129200.0
2015-02-12 15:40:00,28.8,28.83,28.8,28.82,98800.0,24.6203,24.6459,24.6203,24.6374,98800.0
2015-02-12 15:50:00,28.82,28.83,28.81,28.81,198800.0,24.6374,24.6459,24.6288,24.6288,198800.0
2015-02-13 09:30:00,28.8,28.97,28.8,28.95,108800.0,24.6203,24.7656,24.6203,24.7485,108800.0
2015-02-13 09:40:00,28.95,28.97,28.94,28.95,39600.0,24.7485,24.7656,24.74,24.7485,39600.0
2015-02-13 09:50:00,28.96,28.96,28.92,28.94,36000.0,24.757,24.757,24.7229,24.74,36000.0
2015-02-13 10:00:00,28.92,28.93,28.82,28.83,79600.0,24.7229,24.7314,24.6374,24.6459,79600.0
2015-02-13 10:10:00,28.83,28.85,28.8,28.82,47600.0,24.6459,24.663,24.6203,24.6374,47600.0
2015-02-13 10:20:00,28.81,28.87,28.79,28.87,60800.0,24.6288,24.6801,24.6117,24.6801,60800.0
2015-02-13 10:30:00,28.87,28.88,28.85,28.88,46800.0,24.6801,24.6887,24.663,24.6887,46800.0
2015-02-13 10:40:00,28.88,28.88,28.84,28.85,47600.0,24.6887,24.6887,24.6545,24.663,47600.0
2015-02-13 10:50:00,28.85,28.88,28.85,28.87,35600.0,24.663,24.6887,24.663,24.6801,35600.0
2015-02-13 11:00:00,28.88,28.93,28.87,28.92,43200.0,24.6887,24.7314,24.6801,24.7229,43200.0
2015-02-13 11:10:00,28.93,28.94,28.92,28.93,38800.0,24.7314,24.74,24.7229,24.7314,38800.0
2015-02-13 11:20:00,28.93,28.93,28.92,28.92,60400.0,24.7314,24.7314,24.7229,24.7229,60400.0
2015-02-13 11:30:00,28.92,28.93,28.91,28.92,72800.0,24.7229,24.7314,24.7143,24.7229,72800.0
2015-02-13 11:40:00,28.93,28.95,28.92,28.93,70400.0,24.7314,24.7485,24.7229,24.7314,70400.0
2015-02-13 11:50:00,28.93,28.94,28.91,28.92,29600.0,24.7314,24.74,24.7143,24.7229,29600.0
2015-02-13 12:00:00,28.92,28.93,28.91,28.92,63600.0,24.7229,24.7314,24.7143,24.7229,63600.0
2015-02-13 12:10:00,28.91,28.92,28.88,28.89,58800.0,24.7143,24.7229,24.6887,24.6972,58800.0
2015-02-13 12:20:00,28.89,28.9,28.87,28.87,25200.0,24.6972,24.7058,24.6801,24.6801,25200.0
2015-02-13 12:30:00,28.87,28.88,28.85,28.86,23200.0,24.6801,24.6887,24.663,24.6716,23200.0
2015-02-13 12:40:00,28.85,28.86,28.84,28.84,21600.0,24.663,24.6716,24.6545,24.6545,21600.0
2015-02-13 12:50:00,28.85,28.87,28.85,28.86,19200.0,24.663,24.6801,24.663,24.6716,19200.0
2015-02-13 13:00:00,28.85,28.87,28.85,28.87,19200.0,24.663,24.6801,24.663,24.6801,19200.0
2015-02-13 13:10:00,28.86,28.88,28.86,28.87,22400.0,24.6716,24.6887,24.6716,24.6801,22400.0
2015-02-13 13:20:00,28.87,28.87,28.85,28.85,44000.0,24.6801,24.6801,24.663,24.663,44000.0
2015-02-13 13:30:00,28.84,28.85,28.78,28.82,52000.0,24.6545,24.663,24.6032,24.6374,52000.0
2015-02-13 13:40:00,28.82,28.83,28.81,28.82,30000.0,24.6374,24.6459,24.6288,24.6374,30000.0
2015-02-13 13:50:00,28.83,28.85,28.83,28.85,32400.0,24.6459,24.663,24.6459,24.663,32400.0
2015-02-13 14:00:00,28.85,28.88,28.85,28.86,63600.0,24.663,24.6887,24.663,24.6716,63600.0
2015-02-13 14:10:00,28.86,28.89,28.85,28.88,41600.0,24.6716,24.6972,24.663,24.6887,41600.0
2015-02-13 14:20:00,28.88,28.92,28.88,28.92,99600.0,24.6887,24.7229,24.6887,24.7229,99600.0
2015-02-13 14:30:00,28.91,28.91,28.9,28.9,71600.0,24.7143,24.7143,24.7058,24.7058,71600.0
2015-02-13 14:40:00,28.89,28.93,28.89,28.92,42000.0,24.6972,24.7314,24.6972,24.7229,42000.0
2015-02-13 14:50:00,28.91,28.93,28.91,28.92,78800.0,24.7143,24.7314,24.7143,24.7229,78800.0
2015-02-13 15:00:00,28.92,28.97,28.91,28.95,103200.0,24.7229,24.7656,24.7143,24.7485,103200.0
2015-02-13 15:10:00,28.95,28.97,28.95,28.97,70400.0,24.7485,24.7656,24.7485,24.7656,70400.0
2015-02-13 15:20:00,28.97,28.97,28.95,28.96,97600.0,24.7656,24.7656,24.7485,24.757,97600.0
2015-02-13 15:30:00,28.97,28.99,28.95,28.98,78800.0,24.7656,24.7827,24.7485,24.7741,78800.0
2015-02-13 15:40:00,28.98,28.99,28.96,28.97,47600.0,24.7741,24.7827,24.757,24.7656,47600.0
2015-02-13 15:50:00,28.97,28.99,28.96,28.97,367200.0,24.7656,24.7827,24.757,24.7656,367200.0
2015-02-17 09:30:00,28.95,28.99,28.89,28.89,662400.0,24.7485,24.7827,24.6972,24.6972,662400.0
2015-02-17 09:40:00,28.88,28.93,28.88,28.91,66800.0,24.6887,24.7314,24.6887,24.7143,66800.0
2015-02-17 09:50:00,28.92,28.95,28.9,28.95,25200.0,24.7229,24.7485,24.7058,24.7485,25200.0
2015-02-17 10:00:00,28.96,29.01,28.95,28.97,235600.0,24.757,24.7998,24.7485,24.7656,235600.0
2015-02-17 10:10:00,28.97,28.98,28.94,28.96,52400.0,24.7656,24.7741,24.74,24.757,52400.0
2015-02-17 10:20:00,28.95,28.97,28.93,28.95,53200.0,24.7485,24.7656,24.7314,24.7485,53200.0
2015-02-17 10:30:00,28.96,28.98,28.95,28.97,187200.0,24.757,24.7741,24.7485,24.7656,187200.0
2015-02-17 10:40:00,28.97,29.0,28.97,28.97,33200.0,24.7656,24.7912,24.7656,24.7656,33200.0
2015-02-17 10:50:00,28.98,28.98,28.93,28.95,20000.0,24.7741,24.7741,24.7314,24.7485,20000.0
2015-02-17 11:00:00,28.94,28.94,28.91,28.93,51600.0,24.74,24.74,24.7143,24.7314,51600.0
2015-02-17 11:10:00,28.93,28.93,28.91,28.92,17600.0,24.7314,24.7314,24.7143,24.7229,17600.0
2015-02-17 11:20:00,28.92,28.95,28.92,28.92,34000.0,24.7229,24.7485,24.7229,24.7229,34000.0
2015-02-17 11:30:00,28.92,28.93,28.92,28.92,20400.0,24.7229,24.7314,24.7229,24.7229,20400.0
2015-02-17 11:40:00,28.92,28.92,28.9,28.91,37600.0,24.7229,24.7229,24.7058,24.7143,37600.0
2015-02-17 11:50:00,28.91,28.93,28.9,28.91,52800.0,24.7143,24.7314,24.7058,24.7143,52800.0
2015-02-17 12:00:00,28.93,28.93,28.92,28.93,42400.0,24.7314,24.7314,24.7229,24.7314,42400.0
2015-02-17 12:10:00,28.94,28.95,28.93,28.93,14800.0,24.74,24.7485,24.7314,24.7314,14800.0
2015-02-17 12:20:00,28.94,28.96,28.93,28.96,17200.0,24.74,24.757,24.7314,24.757,17200.0
2015-02-17 12:30:00,28.96,28.99,28.96,28.99,28800.0,24.757,24.7827,24.757,24.7827,28800.0
2015-02-17 12:40:00,28.98,29.0,28.98,29.0,31200.0,24.7741,24.7912,24.7741,24.7912,31200.0
2015-02-17 12:50:00,29.0,29.01,29.0,29.01,13600.0,24.7912,24.7998,24.7912,24.7998,13600.0
2015-02-17 13:00:00,29.01,29.04,29.01,29.03,40000.0,24.7998,24.8254,24.7998,24.8169,40000.0
2015-02-17 13:10:00,29.03,29.04,29.02,29.03,16800.0,24.8169,24.8254,24.8083,24.8169,16800.0
2015-02-17 13:20:00,29.03,29.04,29.02,29.02,22800.0,24.8169,24.8254,24.8083,24.8083,22800.0
2015-02-17 13:30:00,29.02,29.02,29.0,29.0,43200.0,24.8083,24.8083,24.7912,24.7912,43200.0
2015-02-17 13:40:00,29.0,29.01,29.0,29.01,14800.0,24.7912,24.7998,24.7912,24.7998,14800.0
2015-02-17 13:50:00,29.0,29.0,28.94,28.96,40800.0,24.7912,24.7912,24.74,24.757,40800.0
2015-02-17 14:00:00,28.96,28.97,28.95,28.96,45600.0,24.757,24.7656,24.7485,24.757,45600.0
2015-02-17 14:10:00,28.96,28.98,28.96,28.97,20000.0,24.757,24.7741,24.757,24.7656,20000.0
2015-02-17 14:20:00,28.98,28.98,28.96,28.96,22000.0,24.7741,24.7741,24.757,24.757,22000.0
2015-02-17 14:30:00,28.96,29.0,28.96,28.98,41600.0,24.757,24.7912,24.757,24.7741,41600.0
2015-02-17 14:40:00,28.98,28.99,28.98,28.99,36800.0,24.7741,24.7827,24.7741,24.7827,36800.0
2015-02-17 14:50:00,28.99,28.99,28.95,28.95,43600.0,24.7827,24.7827,24.7485,24.7485,43600.0
2015-02-17 15:00:00,28.95,28.97,28.94,28.97,117600.0,24.7485,24.7656,24.74,24.7656,117600.0
2015-02-17 15:10:00,28.97,28.97,28.94,28.94,46400.0,24.7656,24.7656,24.74,24.74,46400.0
2015-02-17 15:20:00,28.95,28.95,28.93,28.93,58400.0,24.7485,24.7485,24.7314,24.7314,58400.0
2015-02-17 15:30:00,28.94,28.94,28.91,28.92,59200.0,24.74,24.74,24.7143,24.7229,59200.0
2015-02-17 15:40:00,28.93,28.93,28.9,28.92,65200.0,24.7314,24.7314,24.7058,24.7229,65200.0
2015-02-17 15:50:00,28.92,28.99,28.91,28.99,82400.0,24.7229,24.7827,24.7143,24.7827,82400.0
2015-02-18 09:30:00,28.93,28.95,28.89,28.94,264800.0,24.7314,24.7485,24.6972,24.74,264800.0
2015-02-18 09:40:00,28.94,28.95,28.91,28.92,21600.0,24.74,24.7485,24.7143,24.7229,21600.0
2015-02-18 09:50:00,28.92,28.93,28.91,28.91,20800.0,24.7229,24.7314,24.7143,24.7143,20800.0
2015-02-18 10:00:00,28.92,28.92,28.87,28.92,60000.0,24.7229,24.7229,24.6801,24.7229,60000.0
2015-02-18 10:10:00,28.92,28.92,28.87,28.88,34000.0,24.7229,24.7229,24.6801,24.6887,34000.0
2015-02-18 10:20:00,28.88,28.89,28.84,28.85,76800.0,24.6887,24.6972,24.6545,24.663,76800.0
2015-02-18 10:30:00,28.86,28.93,28.86,28.92,50400.0,24.6716,24.7314,24.6716,24.7229,50400.0
2015-02-18 10:40:00,28.92,28.95,28.92,28.93,60800.0,24.7229,24.7485,24.7229,24.7314,60800.0
2015-02-18 10:50:00,28.94,28.96,28.94,28.95,68800.0,24.74,24.757,24.74,24.7485,68800.0
2015-02-18 11:00:00,28.94,28.96,28.93,28.93,11600.0,24.74,24.757,24.7314,24.7314,11600.0
2015-02-18 11:10:00,28.93,28.94,28.92,28.93,18400.0,24.7314,24.74,24.7229,24.7314,18400.0
2015-02-18 11:20:00,28.93,28.95,28.93,28.95,150400.0,24.7314,24.7485,24.7314,24.7485,150400.0
2015-02-18 11:30:00,28.95,28.97,28.95,28.96,66000.0,24.7485,24.7656,24.7485,24.757,66000.0
2015-02-18 11:40:00,28.96,28.96,28.93,28.94,16800.0,24.757,24.757,24.7314,24.74,16800.0
2015-02-18 11:50:00,28.93,28.95,28.93,28.94,22400.0,24.7314,24.7485,24.7314,24.74,22400.0
2015-02-18 12:00:00,28.95,28.95,28.92,28.92,78000.0,24.7485,24.7485,24.7229,24.7229,78000.0
2015-02-18 12:10:00,28.92,28.94,28.92,28.94,22800.0,24.7229,24.74,24.7229,24.74,22800.0
2015-02-18 12:20:00,28.94,28.94,28.92,28.93,22800.0,24.74,24.74,24.7229,24.7314,22800.0
2015-02-18 12:30:00,28.93,28.94,28.89,28.9,65200.0,24.7314,24.74,24.6972,24.7058,65200.0
2015-02-18 12:40:00,28.9,28.91,28.88,28.91,67200.0,24.7058,24.7143,24.6887,24.7143,67200.0
2015-02-18 12:50:00,28.91,28.91,28.89,28.91,19200.0,24.7143,24.7143,24.6972,24.7143,19200.0
2015-02-18 13:00:00,28.91,28.93,28.91,28.92,13600.0,24.7143,24.7314,24.7143,24.7229,13600.0
2015-02-18 13:10:00,28.93,28.93,28.92,28.93,22000.0,24.7314,24.7314,24.7229,24.7314,22000.0
2015-02-18 13:20:00,28.93,28.93,28.89,28.91,21200.0,24.7314,24.7314,24.6972,24.7143,21200.0
2015-02-18 13:30:00,28.93,28.94,28.93,28.94,17600.0,24.7314,24.74,24.7314,24.74,17600.0
2015-02-18 13:40:00,28.94,28.96,28.93,28.95,33600.0,24.74,24.757,24.7314,24.7485,33600.0
2015-02-18 13:50:00,28.94,28.96,28.93,28.95,22000.0,24.74,24.757,24.7314,24.7485,22000.0
2015-02-18 14:00:00,28.95,29.02,28.95,28.99,52400.0,24.7485,24.8083,24.7485,24.7827,52400.0
2015-02-18 14:10:00,28.99,29.02,28.99,28.99,38000.0,24.7827,24.8083,24.7827,24.7827,38000.0
2015-02-18 14:20:00,28.98,28.99,28.95,28.95,36000.0,24.7741,24.7827,24.7485,24.7485,36000.0
2015-02-18 14:30:00,28.96,28.99,28.96,28.99,11200.0,24.757,24.7827,24.757,24.7827,11200.0
2015-02-18 14:40:00,28.99,29.01,28.98,29.0,35200.0,24.7827,24.7998,24.7741,24.7912,35200.0
2015-02-18 14:50:00,29.01,29.03,29.0,29.02,74800.0,24.7998,24.8169,24.7912,24.8083,74800.0
2015-02-18 15:00:00,29.03,29.06,29.03,29.05,80000.0,24.8169,24.8425,24.8169,24.834,80000.0
2015-02-18 15:10:00,29.06,29.06,29.03,29.05,57600.0,24.8425,24.8425,24.8169,24.834,57600.0
2015-02-18 15:20:00,29.04,29.04,29.02,29.03,81200.0,24.8254,24.8254,24.8083,24.8169,81200.0
2015-02-18 15:30:00,29.03,29.03,29.0,29.02,184000.0,24.8169,24.8169,24.7912,24.8083,184000.0
2015-02-18 15:40:00,29.02,29.03,28.99,29.0,182000.0,24.8083,24.8169,24.7827,24.7912,182000.0
2015-02-18 15:50:00,29.0,29.07,29.0,29.07,210400.0,24.7912,24.8511,24.7912,24.8511,210400.0
2015-02-19 09:30:00,29.03,29.03,28.93,28.94,52400.0,24.8169,24.8169,24.7314,24.74,52400.0
2015-02-19 09:40:00,28.95,28.99,28.95,28.95,50400.0,24.7485,24.7827,24.7485,24.7485,50400.0
2015-02-19 09:50:00,28.95,28.99,28.94,28.99,20800.0,24.7485,24.7827,24.74,24.7827,20800.0
2015-02-19 10:00:00,28.97,29.03,28.95,29.02,68000.0,24.7656,24.8169,24.7485,24.8083,68000.0
2015-02-19 10:10:00,29.03,29.05,29.01,29.02,36800.0,24.8169,24.834,24.7998,24.8083,36800.0
2015-02-19 10:20:00,29.03,29.07,29.03,29.05,30000.0,24.8169,24.8511,24.8169,24.834,30000.0
2015-02-19 10:30:00,29.05,29.05,29.02,29.05,31600.0,24.834,24.834,24.8083,24.834,31600.0
2015-02-19 10:40:00,29.04,29.06,29.03,29.03,24400.0,24.8254,24.8425,24.8169,24.8169,24400.0
2015-02-19 10:50:00,29.03,29.05,29.02,29.04,16400.0,24.8169,24.834,24.8083,24.8254,16400.0
2015-02-19 11:00:00,29.05,29.05,29.02,29.03,36000.0,24.834,24.834,24.8083,24.8169,36000.0
2015-02-19 11:10:00,29.03,29.05,29.02,29.05,20800.0,24.8169,24.834,24.8083,24.834,20800.0
2015-02-19 11:20:00,29.05,29.07,29.05,29.07,212800.0,24.834,24.8511,24.834,24.8511,212800.0
2015-02-19 11:30:00,29.07,29.09,29.07,29.07,76400.0,24.8511,24.8682,24.8511,24.8511,76400.0
2015-02-19 11:40:00,29.08,29.1,29.07,29.09,35200.0,24.8596,24.8767,24.8511,24.8682,35200.0
2015-02-19 11:50:00,29.08,29.09,29.07,29.07,65200.0,24.8596,24.8682,24.8511,24.8511,65200.0
2015-02-19 12:00:00,29.07,29.09,29.06,29.08,78800.0,24.8511,24.8682,24.8425,24.8596,78800.0
2015-02-19 12:10:00,29.08,29.09,29.07,29.07,16800.0,24.8596,24.8682,24.8511,24.8511,16800.0
2015-02-19 12:20:00,29.09,29.1,29.08,29.09,34000.0,24.8682,24.8767,24.8596,24.8682,34000.0
2015-02-19 12:30:00,29.08,29.09,29.05,29.07,590400.0,24.8596,24.8682,24.834,24.8511,590400.0
2015-02-19 12:40:00,29.07,29.08,29.06,29.07,233600.0,24.8511,24.8596,24.8425,24.8511,233600.0
2015-02-19 12:50:00,29.07,29.08,29.06,29.08,113200.0,24.8511,24.8596,24.8425,24.8596,113200.0
2015-02-19 13:00:00,29.08,29.08,29.06,29.07,103600.0,24.8596,24.8596,24.8425,24.8511,103600.0
2015-02-19 13:10:00,29.06,29.07,29.05,29.07,223200.0,24.8425,24.8511,24.834,24.8511,223200.0
2015-02-19 13:20:00,29.07,29.08,29.05,29.06,108800.0,24.8511,24.8596,24.834,24.8425,108800.0
2015-02-19 13:30:00,29.06,29.08,29.05,29.08,187200.0,24.8425,24.8596,24.834,24.8596,187200.0
2015-02-19 13:40:00,29.08,29.08,29.06,29.08,37200.0,24.8596,24.8596,24.8425,24.8596,37200.0
2015-02-19 13:50:00,29.07,29.11,29.07,29.1,34800.0,24.8511,24.8853,24.8511,24.8767,34800.0
2015-02-19 14:00:00,29.1,29.11,29.09,29.1,39600.0,24.8767,24.8853,24.8682,24.8767,39600.0
2015-02-19 14:10:00,29.1,29.11,29.1,29.1,44800.0,24.8767,24.8853,24.8767,24.8767,44800.0
2015-02-19 14:20:00,29.1,29.11,29.07,29.08,52800.0,24.8767,24.8853,24.8511,24.8596,52800.0
2015-02-19 14:30:00,29.08,29.09,29.0,29.02,131600.0,24.8596,24.8682,24.7912,24.8083,131600.0
2015-02-19 14:40:00,29.02,29.05,29.0,29.04,21200.0,24.8083,24.834,24.7912,24.8254,21200.0
2015-02-19 14:50:00,29.04,29.06,29.04,29.06,38400.0,24.8254,24.8425,24.8254,24.8425,38400.0
2015-02-19 15:00:00,29.07,29.09,29.06,29.08,54400.0,24.8511,24.8682,24.8425,24.8596,54400.0
2015-02-19 15:10:00,29.09,29.09,29.07,29.07,88000.0,24.8682,24.8682,24.8511,24.8511,88000.0
2015-02-19 15:20:00,29.07,29.08,29.05,29.06,46000.0,24.8511,24.8596,24.834,24.8425,46000.0
2015-02-19 15:30:00,29.06,29.06,29.04,29.05,36000.0,24.8425,24.8425,24.8254,24.834,36000.0
2015-02-19 15:40:00,29.05,29.06,29.03,29.03,34800.0,24.834,24.8425,24.8169,24.8169,34800.0
2015-02-19 15:50:00,29.03,29.05,29.02,29.04,288000.0,24.8169,24.834,24.8083,24.8254,288000.0
2015-02-20 09:30:00,28.99,29.03,28.89,28.89,68000.0,24.7827,24.8169,24.6972,24.6972,68000.0
2015-02-20 09:40:00,28.88,28.88,28.81,28.81,118000.0,24.6887,24.6887,24.6288,24.6288,118000.0
2015-02-20 09:50:00,28.82,28.82,28.76,28.8,79200.0,24.6374,24.6374,24.5861,24.6203,79200.0
2015-02-20 10:00:00,28.78,28.83,28.74,28.82,56400.0,24.6032,24.6459,24.569,24.6374,56400.0
2015-02-20 10:10:00,28.83,28.87,28.82,28.86,44400.0,24.6459,24.6801,24.6374,24.6716,44400.0
2015-02-20 10:20:00,28.85,28.88,28.83,28.84,23600.0,24.663,24.6887,24.6459,24.6545,23600.0
2015-02-20 10:30:00,28.83,28.91,28.81,28.91,77200.0,24.6459,24.7143,24.6288,24.7143,77200.0
2015-02-20 10:40:00,28.9,28.97,28.9,28.95,59200.0,24.7058,24.7656,24.7058,24.7485,59200.0
2015-02-20 10:50:00,28.96,28.96,28.92,28.95,29200.0,24.757,24.757,24.7229,24.7485,29200.0
2015-02-20 11:00:00,28.96,28.99,28.95,28.96,21600.0,24.757,24.7827,24.7485,24.757,21600.0
2015-02-20 11:10:00,28.97,28.97,28.95,28.95,64800.0,24.7656,24.7656,24.7485,24.7485,64800.0
2015-02-20 11:20:00,28.94,28.95,28.93,28.93,43200.0,24.74,24.7485,24.7314,24.7314,43200.0
2015-02-20 11:30:00,28.93,28.96,28.93,28.95,68400.0,24.7314,24.757,24.7314,24.7485,68400.0
2015-02-20 11:40:00,28.94,28.97,28.93,28.96,42800.0,24.74,24.7656,24.7314,24.757,42800.0
2015-02-20 11:50:00,28.96,28.99,28.96,28.98,10000.0,24.757,24.7827,24.757,24.7741,10000.0
2015-02-20 12:00:00,28.98,29.0,28.97,29.0,58400.0,24.7741,24.7912,24.7656,24.7912,58400.0
2015-02-20 12:10:00,28.99,29.01,28.99,29.0,43200.0,24.7827,24.7998,24.7827,24.7912,43200.0
2015-02-20 12:20:00,29.0,29.02,29.0,29.01,85200.0,24.7912,24.8083,24.7912,24.7998,85200.0
2015-02-20 12:30:00,29.01,29.05,28.98,29.0,38800.0,24.7998,24.834,24.7741,24.7912,38800.0
2015-02-20 12:40:00,29.0,29.04,29.0,29.0,40800.0,24.7912,24.8254,24.7912,24.7912,40800.0
2015-02-20 12:50:00,29.0,29.0,28.97,28.98,48800.0,24.7912,24.7912,24.7656,24.7741,48800.0
2015-02-20 13:00:00,28.97,28.99,28.96,28.97,29600.0,24.7656,24.7827,24.757,24.7656,29600.0
2015-02-20 13:10:00,28.99,29.0,28.97,28.97,43600.0,24.7827,24.7912,24.7656,24.7656,43600.0
2015-02-20 13:20:00,28.98,29.0,28.98,28.98,86800.0,24.7741,24.7912,24.7741,24.7741,86800.0
2015-02-20 13:30:00,28.99,29.01,28.98,29.01,42400.0,24.7827,24.7998,24.7741,24.7998,42400.0
2015-02-20 13:40:00,29.01,29.01,28.96,28.98,76400.0,24.7998,24.7998,24.757,24.7741,76400.0
2015-02-20 13:50:00,28.98,29.0,28.97,29.0,109200.0,24.7741,24.7912,24.7656,24.7912,109200.0
2015-02-20 14:00:00,29.0,29.03,29.0,29.01,56000.0,24.7912,24.8169,24.7912,24.7998,56000.0
2015-02-20 14:10:00,29.01,29.04,29.01,29.02,69600.0,24.7998,24.8254,24.7998,24.8083,69600.0
2015-02-20 14:20:00,29.02,29.03,29.0,29.0,63200.0,24.8083,24.8169,24.7912,24.7912,63200.0
2015-02-20 14:30:00,29.0,29.03,28.99,29.03,56800.0,24.7912,24.8169,24.7827,24.8169,56800.0
2015-02-20 14:40:00,29.02,29.03,29.0,29.02,104400.0,24.8083,24.8169,24.7912,24.8083,104400.0
2015-02-20 14:50:00,29.02,29.05,29.02,29.04,52800.0,24.8083,24.834,24.8083,24.8254,52800.0
2015-02-20 15:00:00,29.05,29.11,29.05,29.11,174400.0,24.834,24.8853,24.834,24.8853,174400.0
2015-02-20 15:10:00,29.11,29.11,29.05,29.06,52400.0,24.8853,24.8853,24.834,24.8425,52400.0
2015-02-20 15:20:00,29.06,29.08,29.05,29.07,32400.0,24.8425,24.8596,24.834,24.8511,32400.0
2015-02-20 15:30:00,29.08,29.1,29.07,29.09,53600.0,24.8596,24.8767,24.8511,24.8682,53600.0
2015-02-20 15:40:00,29.1,29.1,29.06,29.06,96400.0,24.8767,24.8767,24.8425,24.8425,96400.0
2015-02-20 15:50:00,29.06,29.1,29.04,29.09,167200.0,24.8425,24.8767,24.8254,24.8682,167200.0
2015-02-23 09:30:00,29.01,29.01,28.95,28.95,97600.0,24.7998,24.7998,24.7485,24.7485,97600.0
2015-02-23 09:40:00,28.96,28.97,28.87,28.87,47200.0,24.757,24.7656,24.6801,24.6801,47200.0
2015-02-23 09:50:00,28.87,28.89,28.81,28.88,70400.0,24.6801,24.6972,24.6288,24.6887,70400.0
2015-02-23 10:00:00,28.89,28.92,28.85,28.91,88000.0,24.6972,24.7229,24.663,24.7143,88000.0
2015-02-23 10:10:00,28.91,28.92,28.87,28.87,56400.0,24.7143,24.7229,24.6801,24.6801,56400.0
2015-02-23 10:20:00,28.87,28.92,28.87,28.89,36400.0,24.6801,24.7229,24.6801,24.6972,36400.0
2015-02-23 10:30:00,28.89,28.92,28.89,28.92,50400.0,24.6972,24.7229,24.6972,24.7229,50400.0
2015-02-23 10:40:00,28.91,28.92,28.9,28.91,35600.0,24.7143,24.7229,24.7058,24.7143,35600.0
2015-02-23 10:50:00,28.92,28.92,28.89,28.9,59200.0,24.7229,24.7229,24.6972,24.7058,59200.0
2015-02-23 11:00:00,28.89,28.93,28.89,28.93,19200.0,24.6972,24.7314,24.6972,24.7314,19200.0
2015-02-23 11:10:00,28.93,28.99,28.93,28.99,28800.0,24.7314,24.7827,24.7314,24.7827,28800.0
2015-02-23 11:20:00,28.99,29.02,28.99,29.02,15600.0,24.7827,24.8083,24.7827,24.8083,15600.0
2015-02-23 11:30:00,29.02,29.04,29.02,29.03,33600.0,24.8083,24.8254,24.8083,24.8169,33600.0
2015-02-23 11:40:00,29.03,29.06,29.03,29.05,32000.0,24.8169,24.8425,24.8169,24.834,32000.0
2015-02-23 11:50:00,29.04,29.04,29.03,29.04,20000.0,24.8254,24.8254,24.8169,24.8254,20000.0
2015-02-23 12:00:00,29.04,29.06,29.04,29.04,26800.0,24.8254,24.8425,24.8254,24.8254,26800.0
2015-02-23 12:10:00,29.04,29.05,29.04,29.04,23600.0,24.8254,24.834,24.8254,24.8254,23600.0
2015-02-23 12:20:00,29.04,29.05,29.02,29.03,17200.0,24.8254,24.834,24.8083,24.8169,17200.0
2015-02-23 12:30:00,29.03,29.03,28.99,28.99,26000.0,24.8169,24.8169,24.7827,24.7827,26000.0
2015-02-23 12:40:00,28.99,29.0,28.98,29.0,65600.0,24.7827,24.7912,24.7741,24.7912,65600.0
2015-02-23 12:50:00,28.99,29.02,28.99,29.0,25200.0,24.7827,24.8083,24.7827,24.7912,25200.0
2015-02-23 13:00:00,29.0,29.01,29.0,29.01,14800.0,24.7912,24.7998,24.7912,24.7998,14800.0
2015-02-23 13:10:00,29.0,29.02,29.0,29.0,18000.0,24.7912,24.8083,24.7912,24.7912,18000.0
2015-02-23 13:20:00,29.0,29.01,29.0,29.01,16800.0,24.7912,24.7998,24.7912,24.7998,16800.0
2015-02-23 13:30:00,29.01,29.06,29.01,29.04,34400.0,24.7998,24.8425,24.7998,24.8254,34400.0
2015-02-23 13:40:00,29.04,29.06,29.02,29.02,48000.0,24.8254,24.8425,24.8083,24.8083,48000.0
2015-02-23 13:50:00,29.03,29.04,29.01,29.02,19600.0,24.8169,24.8254,24.7998,24.8083,19600.0
2015-02-23 14:00:00,29.02,29.04,29.02,29.04,26400.0,24.8083,24.8254,24.8083,24.8254,26400.0
2015-02-23 14:10:00,29.05,29.05,29.03,29.04,46000.0,24.834,24.834,24.8169,24.8254,46000.0
2015-02-23 14:20:00,29.04,29.04,29.02,29.03,33200.0,24.8254,24.8254,24.8083,24.8169,33200.0
2015-02-23 14:30:00,29.03,29.03,28.98,28.98,51200.0,24.8169,24.8169,24.7741,24.7741,51200.0
2015-02-23 14:40:00,28.98,29.0,28.96,29.0,48400.0,24.7741,24.7912,24.757,24.7912,48400.0
2015-02-23 14:50:00,28.99,29.0,28.98,28.99,43200.0,24.7827,24.7912,24.7741,24.7827,43200.0
2015-02-23 15:00:00,28.99,29.0,28.96,28.97,90000.0,24.7827,24.7912,24.757,24.7656,90000.0
2015-02-23 15:10:00,28.97,29.0,28.97,29.0,68800.0,24.7656,24.7912,24.7656,24.7912,68800.0
2015-02-23 15:20:00,29.0,29.01,28.98,29.01,82000.0,24.7912,24.7998,24.7741,24.7998,82000.0
2015-02-23 15:30:00,29.0,29.02,28.99,29.01,176800.0,24.7912,24.8083,24.7827,24.7998,176800.0
2015-02-23 15:40:00,29.01,29.05,29.01,29.05,197600.0,24.7998,24.834,24.7998,24.834,197600.0
2015-02-23 15:50:00,29.06,29.14,29.05,29.14,390400.0,24.8425,24.9109,24.834,24.9109,390400.0
2015-02-24 09:30:00,29.16,29.16,29.12,29.13,64800.0,24.928,24.928,24.8938,24.9024,64800.0
2015-02-24 09:40:00,29.13,29.18,29.13,29.16,29600.0,24.9024,24.9451,24.9024,24.928,29600.0
2015-02-24 09:50:00,29.17,29.18,29.13,29.13,83600.0,24.9366,24.9451,24.9024,24.9024,83600.0
2015-02-24 10:00:00,29.13,29.14,29.07,29.14,44000.0,24.9024,24.9109,24.8511,24.9109,44000.0
2015-02-24 10:10:00,29.15,29.17,29.12,29.17,35200.0,24.9195,24.9366,24.8938,24.9366,35200.0
2015-02-24 10:20:00,29.18,29.29,29.16,29.27,98800.0,24.9451,25.0392,24.928,25.0221,98800.0
2015-02-24 10:30:00,29.28,29.28,29.25,29.25,42000.0,25.0306,25.0306,25.005,25.005,42000.0
2015-02-24 10:40:00,29.25,29.26,29.23,29.24,42400.0,25.005,25.0135,24.9879,24.9964,42400.0
2015-02-24 10:50:00,29.24,29.24,29.2,29.2,30400.0,24.9964,24.9964,24.9622,24.9622,30400.0
2015-02-24 11:00:00,29.2,29.21,29.18,29.2,76000.0,24.9622,24.9708,24.9451,24.9622,76000.0
2015-02-24 11:10:00,29.2,29.22,29.2,29.2,64800.0,24.9622,24.9793,24.9622,24.9622,64800.0
2015-02-24 11:20:00,29.21,29.22,29.18,29.18,56400.0,24.9708,24.9793,24.9451,24.9451,56400.0
2015-02-24 11:30:00,29.18,29.19,29.13,29.13,50000.0,24.9451,24.9537,24.9024,24.9024,50000.0
2015-02-24 11:40:00,29.13,29.15,29.12,29.13,28000.0,24.9024,24.9195,24.8938,24.9024,28000.0
2015-02-24 11:50:00,29.13,29.14,29.12,29.13,42800.0,24.9024,24.9109,24.8938,24.9024,42800.0
2015-02-24 12:00:00,29.13,29.15,29.11,29.15,14400.0,24.9024,24.9195,24.8853,24.9195,14400.0
2015-02-24 12:10:00,29.15,29.16,29.13,29.15,30800.0,24.9195,24.928,24.9024,24.9195,30800.0
2015-02-24 12:20:00,29.14,29.15,29.13,29.14,12800.0,24.9109,24.9195,24.9024,24.9109,12800.0
2015-02-24 12:30:00,29.13,29.14,29.09,29.11,56400.0,24.9024,24.9109,24.8682,24.8853,56400.0
2015-02-24 12:40:00,29.11,29.13,29.11,29.12,34000.0,24.8853,24.9024,24.8853,24.8938,34000.0
2015-02-24 12:50:00,29.12,29.15,29.11,29.14,28800.0,24.8938,24.9195,24.8853,24.9109,28800.0
2015-02-24 13:00:00,29.13,29.13,29.11,29.12,9600.0,24.9024,24.9024,24.8853,24.8938,9600.0
2015-02-24 13:10:00,29.13,29.13,29.11,29.12,15600.0,24.9024,24.9024,24.8853,24.8938,15600.0
2015-02-24 13:20:00,29.12,29.14,29.11,29.13,35600.0,24.8938,24.9109,24.8853,24.9024,35600.0
2015-02-24 13:30:00,29.13,29.17,29.13,29.16,39600.0,24.9024,24.9366,24.9024,24.928,39600.0
2015-02-24 13:40:00,29.16,29.18,29.15,29.17,72400.0,24.928,24.9451,24.9195,24.9366,72400.0
2015-02-24 13:50:00,29.16,29.16,29.14,29.16,26000.0,24.928,24.928,24.9109,24.928,26000.0
2015-02-24 14:00:00,29.16,29.16,29.11,29.11,69600.0,24.928,24.928,24.8853,24.8853,69600.0
2015-02-24 14:10:00,29.11,29.12,29.11,29.11,19200.0,24.8853,24.8938,24.8853,24.8853,19200.0
2015-02-24 14:20:00,29.11,29.14,29.11,29.13,20000.0,24.8853,24.9109,24.8853,24.9024,20000.0
2015-02-24 14:30:00,29.11,29.14,29.11,29.14,82800.0,24.8853,24.9109,24.8853,24.9109,82800.0
2015-02-24 14:40:00,29.14,29.15,29.14,29.14,46400.0,24.9109,24.9195,24.9109,24.9109,46400.0
2015-02-24 14:50:00,29.14,29.16,29.14,29.16,76800.0,24.9109,24.928,24.9109,24.928,76800.0
2015-02-24 15:00:00,29.16,29.19,29.16,29.19,82000.0,24.928,24.9537,24.928,24.9537,82000.0
2015-02-24 15:10:00,29.19,29.19,29.17,29.18,40000.0,24.9537,24.9537,24.9366,24.9451,40000.0
2015-02-24 15:20:00,29.18,29.19,29.18,29.18,46400.0,24.9451,24.9537,24.9451,24.9451,46400.0
2015-02-24 15:30:00,29.18,29.19,29.17,29.18,42000.0,24.9451,24.9537,24.9366,24.9451,42000.0
2015-02-24 15:40:00,29.19,29.2,29.17,29.17,86400.0,24.9537,24.9622,24.9366,24.9366,86400.0
2015-02-24 15:50:00,29.17,29.2,29.17,29.19,90000.0,24.9366,24.9622,24.9366,24.9537,90000.0
2015-02-25 09:30:00,29.22,29.22,29.17,29.18,59600.0,24.9793,24.9793,24.9366,24.9451,59600.0
2015-02-25 09:40:00,29.2,29.2,29.15,29.18,76400.0,24.9622,24.9622,24.9195,24.9451,76400.0
2015-02-25 09:50:00,29.17,29.18,29.15,29.18,49200.0,24.9366,24.9451,24.9195,24.9451,49200.0
2015-02-25 10:00:00,29.17,29.2,29.17,29.2,42400.0,24.9366,24.9622,24.9366,24.9622,42400.0
2015-02-25 10:10:00,29.2,29.21,29.18,29.19,42000.0,24.9622,24.9708,24.9451,24.9537,42000.0
2015-02-25 10:20:00,29.19,29.23,29.18,29.23,82800.0,24.9537,24.9879,24.9451,24.9879,82800.0
2015-02-25 10:30:00,29.23,29.27,29.22,29.25,100000.0,24.9879,25.0221,24.9793,25.005,100000.0
2015-02-25 10:40:00,29.24,29.25,29.23,29.23,82400.0,24.9964,25.005,24.9879,24.9879,82400.0
2015-02-25 10:50:00,29.23,29.24,29.21,29.21,62400.0,24.9879,24.9964,24.9708,24.9708,62400.0
2015-02-25 11:00:00,29.21,29.22,29.17,29.17,56000.0,24.9708,24.9793,24.9366,24.9366,56000.0
2015-02-25 11:10:00,29.18,29.21,29.17,29.2,148000.0,24.9451,24.9708,24.9366,24.9622,148000.0
2015-02-25 11:20:00,29.21,29.23,29.2,29.22,40800.0,24.9708,24.9879,24.9622,24.9793,40800.0
2015-02-25 11:30:00,29.22,29.22,29.21,29.22,16400.0,24.9793,24.9793,24.9708,24.9793,16400.0
2015-02-25 11:40:00,29.22,29.22,29.2,29.22,24400.0,24.9793,24.9793,24.9622,24.9793,24400.0
2015-02-25 11:50:00,29.23,29.25,29.21,29.22,80400.0,24.9879,25.005,24.9708,24.9793,80400.0
2015-02-25 12:00:00,29.22,29.23,29.22,29.23,9200.0,24.9793,24.9879,24.9793,24.9879,9200.0
2015-02-25 12:10:00,29.23,29.23,29.22,29.22,27600.0,24.9879,24.9879,24.9793,24.9793,27600.0
2015-02-25 12:20:00,29.22,29.24,29.22,29.23,27600.0,24.9793,24.9964,24.9793,24.9879,27600.0
2015-02-25 12:30:00,29.23,29.24,29.23,29.23,40000.0,24.9879,24.9964,24.9879,24.9879,40000.0
2015-02-25 12:40:00,29.23,29.24,29.23,29.24,46800.0,24.9879,24.9964,24.9879,24.9964,46800.0
2015-02-25 12:50:00,29.23,29.24,29.22,29.23,298000.0,24.9879,24.9964,24.9793,24.9879,298000.0
2015-02-25 13:00:00,29.23,29.23,29.21,29.21,146400.0,24.9879,24.9879,24.9708,24.9708,146400.0
2015-02-25 13:10:00,29.22,29.22,29.21,29.22,95600.0,24.9793,24.9793,24.9708,24.9793,95600.0
2015-02-25 13:20:00,29.22,29.23,29.21,29.23,47600.0,24.9793,24.9879,24.9708,24.9879,47600.0
2015-02-25 13:30:00,29.23,29.25,29.23,29.25,72800.0,24.9879,25.005,24.9879,25.005,72800.0
2015-02-25 13:40:00,29.24,29.24,29.23,29.24,82400.0,24.9964,24.9964,24.9879,24.9964,82400.0
2015-02-25 13:50:00,29.24,29.24,29.22,29.23,87600.0,24.9964,24.9964,24.9793,24.9879,87600.0
2015-02-25 14:00:00,29.23,29.24,29.21,29.22,114800.0,24.9879,24.9964,24.9708,24.9793,114800.0
2015-02-25 14:10:00,29.22,29.23,29.21,29.22,58400.0,24.9793,24.9879,24.9708,24.9793,58400.0
2015-02-25 14:20:00,29.23,29.23,29.19,29.2,54000.0,24.9879,24.9879,24.9537,24.9622,54000.0
2015-02-25 14:30:00,29.2,29.21,29.12,29.12,205200.0,24.9622,24.9708,24.8938,24.8938,205200.0
2015-02-25 14:40:00,29.13,29.13,29.1,29.11,136000.0,24.9024,24.9024,24.8767,24.8853,136000.0
2015-02-25 14:50:00,29.11,29.13,29.06,29.11,110400.0,24.8853,24.9024,24.8425,24.8853,110400.0
2015-02-25 15:00:00,29.11,29.11,29.08,29.11,38000.0,24.8853,24.8853,24.8596,24.8853,38000.0
2015-02-25 15:10:00,29.1,29.13,29.1,29.12,61200.0,24.8767,24.9024,24.8767,24.8938,61200.0
2015-02-25 15:20:00,29.12,29.13,29.1,29.11,26400.0,24.8938,24.9024,24.8767,24.8853,26400.0
2015-02-25 15:30:00,29.13,29.17,29.13,29.17,29600.0,24.9024,24.9366,24.9024,24.9366,29600.0
2015-02-25 15:40:00,29.17,29.18,29.16,29.18,45200.0,24.9366,24.9451,24.928,24.9451,45200.0
2015-02-25 15:50:00,29.19,29.2,29.18,29.2,72400.0,24.9537,24.9622,24.9451,24.9622,72400.0
2015-02-26 09:30:00,29.13,29.25,29.13,29.25,89200.0,24.9024,25.005,24.9024,25.005,89200.0
2015-02-26 09:40:00,29.26,29.26,29.2,29.22,25200.0,25.0135,25.0135,24.9622,24.9793,25200.0
2015-02-26 09:50:00,29.21,29.21,29.13,29.13,26000.0,24.9708,24.9708,24.9024,24.9024,26000.0
2015-02-26 10:00:00,29.13,29.17,29.13,29.16,41200.0,24.9024,24.9366,24.9024,24.928,41200.0
2015-02-26 10:10:00,29.17,29.18,29.15,29.17,21200.0,24.9366,24.9451,24.9195,24.9366,21200.0
2015-02-26 10:20:00,29.17,29.18,29.16,29.18,54000.0,24.9366,24.9451,24.928,24.9451,54000.0
2015-02-26 10:30:00,29.17,29.24,29.16,29.24,109200.0,24.9366,24.9964,24.928,24.9964,109200.0
2015-02-26 10:40:00,29.24,29.27,29.23,29.25,74800.0,24.9964,25.0221,24.9879,25.005,74800.0
2015-02-26 10:50:00,29.24,29.28,29.24,29.25,47200.0,24.9964,25.0306,24.9964,25.005,47200.0
2015-02-26 11:00:00,29.25,29.29,29.25,29.29,50400.0,25.005,25.0392,25.005,25.0392,50400.0
2015-02-26 11:10:00,29.28,29.29,29.27,29.29,38400.0,25.0306,25.0392,25.0221,25.0392,38400.0
2015-02-26 11:20:00,29.29,29.3,29.28,29.3,59200.0,25.0392,25.0477,25.0306,25.0477,59200.0
2015-02-26 11:30:00,29.29,29.3,29.28,29.29,31600.0,25.0392,25.0477,25.0306,25.0392,31600.0
2015-02-26 11:40:00,29.29,29.3,29.27,29.27,62400.0,25.0392,25.0477,25.0221,25.0221,62400.0
2015-02-26 11:50:00,29.27,29.28,29.26,29.26,22400.0,25.0221,25.0306,25.0135,25.0135,22400.0
2015-02-26 12:00:00,29.26,29.27,29.25,29.25,60800.0,25.0135,25.0221,25.005,25.005,60800.0
2015-02-26 12:10:00,29.25,29.26,29.23,29.23,66000.0,25.005,25.0135,24.9879,24.9879,66000.0
2015-02-26 12:20:00,29.23,29.25,29.22,29.25,32400.0,24.9879,25.005,24.9793,25.005,32400.0
2015-02-26 12:30:00,29.25,29.27,29.24,29.26,21200.0,25.005,25.0221,24.9964,25.0135,21200.0
2015-02-26 12:40:00,29.27,29.31,29.26,29.31,25600.0,25.0221,25.0563,25.0135,25.0563,25600.0
2015-02-26 12:50:00,29.3,29.3,29.29,29.29,23200.0,25.0477,25.0477,25.0392,25.0392,23200.0
2015-02-26 13:00:00,29.29,29.3,29.28,29.3,37200.0,25.0392,25.0477,25.0306,25.0477,37200.0
2015-02-26 13:10:00,29.29,29.32,29.29,29.31,30400.0,25.0392,25.0648,25.0392,25.0563,30400.0
2015-02-26 13:20:00,29.29,29.3,29.27,29.29,50000.0,25.0392,25.0477,25.0221,25.0392,50000.0
2015-02-26 13:30:00,29.29,29.31,29.28,29.3,43600.0,25.0392,25.0563,25.0306,25.0477,43600.0
2015-02-26 13:40:00,29.31,29.31,29.27,29.28,69200.0,25.0563,25.0563,25.0221,25.0306,69200.0
2015-02-26 13:50:00,29.28,29.31,29.28,29.29,42400.0,25.0306,25.0563,25.0306,25.0392,42400.0
2015-02-26 14:00:00,29.3,29.31,29.28,29.28,64000.0,25.0477,25.0563,25.0306,25.0306,64000.0
2015-02-26 14:10:00,29.28,29.29,29.27,29.27,76000.0,25.0306,25.0392,25.0221,25.0221,76000.0
2015-02-26 14:20:00,29.27,29.27,29.24,29.24,45600.0,25.0221,25.0221,24.9964,24.9964,45600.0
2015-02-26 14:30:00,29.24,29.26,29.21,29.22,74800.0,24.9964,25.0135,24.9708,24.9793,74800.0
2015-02-26 14:40:00,29.23,29.24,29.22,29.23,62400.0,24.9879,24.9964,24.9793,24.9879,62400.0
2015-02-26 14:50:00,29.23,29.24,29.22,29.23,52800.0,24.9879,24.9964,24.9793,24.9879,52800.0
2015-02-26 15:00:00,29.23,29.23,29.17,29.2,61600.0,24.9879,24.9879,24.9366,24.9622,61600.0
2015-02-26 15:10:00,29.2,29.25,29.19,29.25,69600.0,24.9622,25.005,24.9537,25.005,69600.0
2015-02-26 15:20:00,29.25,29.25,29.22,29.25,78000.0,25.005,25.005,24.9793,25.005,78000.0
2015-02-26 15:30:00,29.25,29.26,29.24,29.24,139200.0,25.005,25.0135,24.9964,24.9964,139200.0
2015-02-26 15:40:00,29.24,29.29,29.24,29.27,124000.0,24.9964,25.0392,24.9964,25.0221,124000.0
2015-02-26 15:50:00,29.27,29.29,29.27,29.28,162000.0,25.0221,25.0392,25.0221,25.0306,162000.0
2015-02-27 09:30:00,29.26,29.27,29.23,29.25,47600.0,25.0135,25.0221,24.9879,25.005,47600.0
2015-02-27 09:40:00,29.25,29.25,29.18,29.2,19600.0,25.005,25.005,24.9451,24.9622,19600.0
2015-02-27 09:50:00,29.2,29.22,29.19,29.21,6800.0,24.9622,24.9793,24.9537,24.9708,6800.0
2015-02-27 10:00:00,29.2,29.24,29.2,29.23,18000.0,24.9622,24.9964,24.9622,24.9879,18000.0
2015-02-27 10:10:00,29.22,29.23,29.2,29.22,20400.0,24.9793,24.9879,24.9622,24.9793,20400.0
2015-02-27 10:20:00,29.23,29.27,29.22,29.26,24400.0,24.9879,25.0221,24.9793,25.0135,24400.0
2015-02-27 10:30:00,29.27,29.29,29.26,29.28,28800.0,25.0221,25.0392,25.0135,25.0306,28800.0
2015-02-27 10:40:00,29.28,29.31,29.27,29.31,18400.0,25.0306,25.0563,25.0221,25.0563,18400.0
2015-02-27 10:50:00,29.31,29.32,29.31,29.31,42800.0,25.0563,25.0648,25.0563,25.0563,42800.0
2015-02-27 11:00:00,29.31,29.31,29.28,29.29,114400.0,25.0563,25.0563,25.0306,25.0392,114400.0
2015-02-27 11:10:00,29.29,29.3,29.29,29.29,35600.0,25.0392,25.0477,25.0392,25.0392,35600.0
2015-02-27 11:20:00,29.29,29.29,29.25,29.25,419200.0,25.0392,25.0392,25.005,25.005,419200.0
2015-02-27 11:30:00,29.26,29.28,29.26,29.28,60800.0,25.0135,25.0306,25.0135,25.0306,60800.0
2015-02-27 11:40:00,29.28,29.3,29.28,29.28,109600.0,25.0306,25.0477,25.0306,25.0306,109600.0
2015-02-27 11:50:00,29.28,29.29,29.28,29.29,60800.0,25.0306,25.0392,25.0306,25.0392,60800.0
2015-02-27 12:00:00,29.29,29.29,29.28,29.29,343600.0,25.0392,25.0392,25.0306,25.0392,343600.0
2015-02-27 12:10:00,29.29,29.29,29.28,29.28,124400.0,25.0392,25.0392,25.0306,25.0306,124400.0
2015-02-27 12:20:00,29.28,29.31,29.27,29.31,92800.0,25.0306,25.0563,25.0221,25.0563,92800.0
2015-02-27 12:30:00,29.31,29.31,29.3,29.31,86800.0,25.0563,25.0563,25.0477,25.0563,86800.0
2015-02-27 12:40:00,29.31,29.31,29.29,29.3,61600.0,25.0563,25.0563,25.0392,25.0477,61600.0
2015-02-27 12:50:00,29.29,29.3,29.28,29.28,36000.0,25.0392,25.0477,25.0306,25.0306,36000.0
2015-02-27 13:00:00,29.29,29.29,29.27,29.29,121200.0,25.0392,25.0392,25.0221,25.0392,121200.0
2015-02-27 13:10:00,29.29,29.29,29.27,29.28,30000.0,25.0392,25.0392,25.0221,25.0306,30000.0
2015-02-27 13:20:00,29.27,29.28,29.27,29.27,28000.0,25.0221,25.0306,25.0221,25.0221,28000.0
2015-02-27 13:30:00,29.28,29.28,29.26,29.26,30800.0,25.0306,25.0306,25.0135,25.0135,30800.0
2015-02-27 13:40:00,29.26,29.29,29.26,29.28,30000.0,25.0135,25.0392,25.0135,25.0306,30000.0
2015-02-27 13:50:00,29.28,29.3,29.28,29.29,26000.0,25.0306,25.0477,25.0306,25.0392,26000.0
2015-02-27 14:00:00,29.3,29.3,29.29,29.29,32000.0,25.0477,25.0477,25.0392,25.0392,32000.0
2015-02-27 14:10:00,29.28,29.29,29.28,29.28,40000.0,25.0306,25.0392,25.0306,25.0306,40000.0
2015-02-27 14:20:00,29.28,29.3,29.27,29.29,88800.0,25.0306,25.0477,25.0221,25.0392,88800.0
2015-02-27 14:30:00,29.29,29.3,29.25,29.27,37200.0,25.0392,25.0477,25.005,25.0221,37200.0
2015-02-27 14:40:00,29.26,29.27,29.24,29.26,57200.0,25.0135,25.0221,24.9964,25.0135,57200.0
2015-02-27 14:50:00,29.27,29.27,29.25,29.25,62000.0,25.0221,25.0221,25.005,25.005,62000.0
2015-02-27 15:00:00,29.25,29.26,29.23,29.24,105600.0,25.005,25.0135,24.9879,24.9964,105600.0
2015-02-27 15:10:00,29.24,29.26,29.24,29.26,66400.0,24.9964,25.0135,24.9964,25.0135,66400.0
2015-02-27 15:20:00,29.25,29.28,29.25,29.27,183600.0,25.005,25.0306,25.005,25.0221,183600.0
2015-02-27 15:30:00,29.27,29.27,29.23,29.23,162000.0,25.0221,25.0221,24.9879,24.9879,162000.0
2015-02-27 15:40:00,29.24,29.24,29.21,29.21,143600.0,24.9964,24.9964,24.9708,24.9708,143600.0
2015-02-27 15:50:00,29.21,29.22,29.15,29.15,181200.0,24.9708,24.9793,24.9195,24.9195,181200.0
2015-03-02 09:30:00,29.17,29.2,29.15,29.19,97200.0,24.9366,24.9622,24.9195,24.9537,97200.0
2015-03-02 09:40:00,29.18,29.21,29.16,29.18,16800.0,24.9451,24.9708,24.928,24.9451,16800.0
2015-03-02 09:50:00,29.19,29.25,29.19,29.23,20400.0,24.9537,25.005,24.9537,24.9879,20400.0
2015-03-02 10:00:00,29.24,29.28,29.23,29.28,40000.0,24.9964,25.0306,24.9879,25.0306,40000.0
2015-03-02 10:10:00,29.28,29.38,29.28,29.38,150400.0,25.0306,25.1161,25.0306,25.1161,150400.0
2015-03-02 10:20:00,29.38,29.41,29.38,29.4,54800.0,25.1161,25.1417,25.1161,25.1332,54800.0
2015-03-02 10:30:00,29.41,29.43,29.39,29.41,346400.0,25.1417,25.1588,25.1246,25.1417,346400.0
2015-03-02 10:40:00,29.41,29.41,29.38,29.39,42000.0,25.1417,25.1417,25.1161,25.1246,42000.0
2015-03-02 10:50:00,29.39,29.39,29.37,29.38,185200.0,25.1246,25.1246,25.1075,25.1161,185200.0
2015-03-02 11:00:00,29.39,29.4,29.34,29.35,72000.0,25.1246,25.1332,25.0819,25.0904,72000.0
2015-03-02 11:10:00,29.36,29.36,29.3,29.31,148400.0,25.099,25.099,25.0477,25.0563,148400.0
2015-03-02 11:20:00,29.31,29.34,29.31,29.33,273200.0,25.0563,25.0819,25.0563,25.0733,273200.0
2015-03-02 11:30:00,29.33,29.35,29.33,29.34,91600.0,25.0733,25.0904,25.0733,25.0819,91600.0
2015-03-02 11:40:00,29.34,29.35,29.31,29.31,33200.0,25.0819,25.0904,25.0563,25.0563,33200.0
2015-03-02 11:50:00,29.31,29.32,29.3,29.31,31200.0,25.0563,25.0648,25.0477,25.0563,31200.0
2015-03-02 12:00:00,29.31,29.32,29.3,29.32,31600.0,25.0563,25.0648,25.0477,25.0648,31600.0
2015-03-02 12:10:00,29.32,29.32,29.2,29.2,61200.0,25.0648,25.0648,24.9622,24.9622,61200.0
2015-03-02 12:20:00,29.2,29.2,29.17,29.2,200800.0,24.9622,24.9622,24.9366,24.9622,200800.0
2015-03-02 12:30:00,29.2,29.22,29.19,29.21,67200.0,24.9622,24.9793,24.9537,24.9708,67200.0
2015-03-02 12:40:00,29.21,29.22,29.18,29.21,72400.0,24.9708,24.9793,24.9451,24.9708,72400.0
2015-03-02 12:50:00,29.2,29.23,29.2,29.23,92400.0,24.9622,24.9879,24.9622,24.9879,92400.0
2015-03-02 13:00:00,29.23,29.24,29.22,29.23,68000.0,24.9879,24.9964,24.9793,24.9879,68000.0
2015-03-02 13:10:00,29.23,29.25,29.22,29.23,73200.0,24.9879,25.005,24.9793,24.9879,73200.0
2015-03-02 13:20:00,29.23,29.23,29.21,29.22,131200.0,24.9879,24.9879,24.9708,24.9793,131200.0
2015-03-02 13:30:00,29.22,29.25,29.22,29.25,37200.0,24.9793,25.005,24.9793,25.005,37200.0
2015-03-02 13:40:00,29.25,29.28,29.24,29.28,24800.0,25.005,25.0306,24.9964,25.0306,24800.0
2015-03-02 13:50:00,29.28,29.28,29.26,29.28,32000.0,25.0306,25.0306,25.0135,25.0306,32000.0
2015-03-02 14:00:00,29.28,29.29,29.27,29.29,30800.0,25.0306,25.0392,25.0221,25.0392,30800.0
2015-03-02 14:10:00,29.28,29.28,29.25,29.25,61200.0,25.0306,25.0306,25.005,25.005,61200.0
2015-03-02 14:20:00,29.25,29.27,29.23,29.24,66000.0,25.005,25.0221,24.9879,24.9964,66000.0
2015-03-02 14:30:00,29.23,29.25,29.23,29.25,36000.0,24.9879,25.005,24.9879,25.005,36000.0
2015-03-02 14:40:00,29.25,29.27,29.25,29.26,29200.0,25.005,25.0221,25.005,25.0135,29200.0
2015-03-02 14:50:00,29.27,29.28,29.25,29.27,66400.0,25.0221,25.0306,25.005,25.0221,66400.0
2015-03-02 15:00:00,29.28,29.3,29.26,29.3,48000.0,25.0306,25.0477,25.0135,25.0477,48000.0
2015-03-02 15:10:00,29.3,29.33,29.3,29.32,97600.0,25.0477,25.0733,25.0477,25.0648,97600.0
2015-03-02 15:20:00,29.32,29.32,29.3,29.32,76800.0,25.0648,25.0648,25.0477,25.0648,76800.0
2015-03-02 15:30:00,29.32,29.34,29.31,29.34,84400.0,25.0648,25.0819,25.0563,25.0819,84400.0
2015-03-02 15:40:00,29.34,29.38,29.34,29.37,107600.0,25.0819,25.1161,25.0819,25.1075,107600.0
2015-03-02 15:50:00,29.37,29.39,29.35,29.35,150800.0,25.1075,25.1246,25.0904,25.0904,150800.0
2015-03-03 09:30:00,29.32,29.32,29.23,29.28,40400.0,25.0648,25.0648,24.9879,25.0306,40400.0
2015-03-03 09:40:00,29.28,29.28,29.14,29.14,34800.0,25.0306,25.0306,24.9109,24.9109,34800.0
2015-03-03 09:50:00,29.14,29.15,29.08,29.14,23600.0,24.9109,24.9195,24.8596,24.9109,23600.0
2015-03-03 10:00:00,29.13,29.2,29.13,29.2,26000.0,24.9024,24.9622,24.9024,24.9622,26000.0
2015-03-03 10:10:00,29.2,29.23,29.19,29.23,28000.0,24.9622,24.9879,24.9537,24.9879,28000.0
2015-03-03 10:20:00,29.23,29.23,29.17,29.2,25200.0,24.9879,24.9879,24.9366,24.9622,25200.0
2015-03-03 10:30:00,29.2,29.22,29.19,29.2,20800.0,24.9622,24.9793,24.9537,24.9622,20800.0
2015-03-03 10:40:00,29.2,29.24,29.2,29.23,55200.0,24.9622,24.9964,24.9622,24.9879,55200.0
2015-03-03 10:50:00,29.24,29.24,29.15,29.15,92000.0,24.9964,24.9964,24.9195,24.9195,92000.0
2015-03-03 11:00:00,29.16,29.17,29.14,29.15,43600.0,24.928,24.9366,24.9109,24.9195,43600.0
2015-03-03 11:10:00,29.16,29.18,29.15,29.17,48000.0,24.928,24.9451,24.9195,24.9366,48000.0
2015-03-03 11:20:00,29.18,29.18,29.15,29.15,47600.0,24.9451,24.9451,24.9195,24.9195,47600.0
2015-03-03 11:30:00,29.15,29.15,29.11,29.12,49200.0,24.9195,24.9195,24.8853,24.8938,49200.0
2015-03-03 11:40:00,29.12,29.13,29.1,29.12,129200.0,24.8938,24.9024,24.8767,24.8938,129200.0
2015-03-03 11:50:00,29.11,29.16,29.11,29.14,40400.0,24.8853,24.928,24.8853,24.9109,40400.0
2015-03-03 12:00:00,29.14,29.16,29.14,29.15,27600.0,24.9109,24.928,24.9109,24.9195,27600.0
2015-03-03 12:10:00,29.16,29.17,29.15,29.15,25600.0,24.928,24.9366,24.9195,24.9195,25600.0
2015-03-03 12:20:00,29.15,29.16,29.12,29.13,36800.0,24.9195,24.928,24.8938,24.9024,36800.0
2015-03-03 12:30:00,29.14,29.16,29.13,29.15,79600.0,24.9109,24.928,24.9024,24.9195,79600.0
2015-03-03 12:40:00,29.15,29.17,29.15,29.16,62800.0,24.9195,24.9366,24.9195,24.928,62800.0
2015-03-03 12:50:00,29.17,29.2,29.17,29.2,19200.0,24.9366,24.9622,24.9366,24.9622,19200.0
2015-03-03 13:00:00,29.2,29.21,29.19,29.2,26000.0,24.9622,24.9708,24.9537,24.9622,26000.0
2015-03-03 13:10:00,29.21,29.21,29.18,29.18,22400.0,24.9708,24.9708,24.9451,24.9451,22400.0
2015-03-03 13:20:00,29.18,29.19,29.18,29.19,20800.0,24.9451,24.9537,24.9451,24.9537,20800.0
2015-03-03 13:30:00,29.2,29.2,29.18,29.18,12800.0,24.9622,24.9622,24.9451,24.9451,12800.0
2015-03-03 13:40:00,29.17,29.18,29.16,29.18,46800.0,24.9366,24.9451,24.928,24.9451,46800.0
2015-03-03 13:50:00,29.17,29.19,29.17,29.17,29200.0,24.9366,24.9537,24.9366,24.9366,29200.0
2015-03-03 14:00:00,29.17,29.2,29.17,29.2,31200.0,24.9366,24.9622,24.9366,24.9622,31200.0
2015-03-03 14:10:00,29.21,29.22,29.2,29.22,43600.0,24.9708,24.9793,24.9622,24.9793,43600.0
2015-03-03 14:20:00,29.22,29.24,29.21,29.24,56800.0,24.9793,24.9964,24.9708,24.9964,56800.0
2015-03-03 14:30:00,29.24,29.25,29.21,29.22,41200.0,24.9964,25.005,24.9708,24.9793,41200.0
2015-03-03 14:40:00,29.22,29.23,29.19,29.22,182000.0,24.9793,24.9879,24.9537,24.9793,182000.0
2015-03-03 14:50:00,29.22,29.24,29.21,29.23,42400.0,24.9793,24.9964,24.9708,24.9879,42400.0
2015-03-03 15:00:00,29.23,29.24,29.21,29.21,59600.0,24.9879,24.9964,24.9708,24.9708,59600.0
2015-03-03 15:10:00,29.2,29.21,29.18,29.19,40400.0,24.9622,24.9708,24.9451,24.9537,40400.0
2015-03-03 15:20:00,29.19,29.22,29.19,29.22,46000.0,24.9537,24.9793,24.9537,24.9793,46000.0
2015-03-03 15:30:00,29.22,29.23,29.2,29.21,60000.0,24.9793,24.9879,24.9622,24.9708,60000.0
2015-03-03 15:40:00,29.2,29.2,29.17,29.18,78800.0,24.9622,24.9622,24.9366,24.9451,78800.0
2015-03-03 15:50:00,29.18,29.21,29.18,29.19,119200.0,24.9451,24.9708,24.9451,24.9537,119200.0
2015-03-04 09:30:00,29.06,29.11,28.96,28.96,85200.0,24.8425,24.8853,24.757,24.757,85200.0
2015-03-04 09:40:00,28.95,28.97,28.94,28.95,20800.0,24.7485,24.7656,24.74,24.7485,20800.0
2015-03-04 09:50:00,28.95,28.99,28.9,28.99,55600.0,24.7485,24.7827,24.7058,24.7827,55600.0
2015-03-04 10:00:00,28.97,29.02,28.96,28.96,48400.0,24.7656,24.8083,24.757,24.757,48400.0
2015-03-04 10:10:00,28.96,28.97,28.91,28.96,85600.0,24.757,24.7656,24.7143,24.757,85600.0
2015-03-04 10:20:00,28.96,28.96,28.92,28.92,52400.0,24.757,24.757,24.7229,24.7229,52400.0
2015-03-04 10:30:00,28.92,28.96,28.91,28.95,29200.0,24.7229,24.757,24.7143,24.7485,29200.0
2015-03-04 10:40:00,28.96,28.99,28.93,28.95,66400.0,24.757,24.7827,24.7314,24.7485,66400.0
2015-03-04 10:50:00,28.95,28.98,28.93,28.98,33200.0,24.7485,24.7741,24.7314,24.7741,33200.0
2015-03-04 11:00:00,28.98,29.03,28.97,29.03,50800.0,24.7741,24.8169,24.7656,24.8169,50800.0
2015-03-04 11:10:00,29.03,29.05,29.02,29.05,40400.0,24.8169,24.834,24.8083,24.834,40400.0
2015-03-04 11:20:00,29.06,29.06,29.04,29.04,21600.0,24.8425,24.8425,24.8254,24.8254,21600.0
2015-03-04 11:30:00,29.04,29.04,29.02,29.04,101200.0,24.8254,24.8254,24.8083,24.8254,101200.0
2015-03-04 11:40:00,29.04,29.05,29.01,29.02,64800.0,24.8254,24.834,24.7998,24.8083,64800.0
2015-03-04 11:50:00,29.02,29.02,28.98,28.98,95600.0,24.8083,24.8083,24.7741,24.7741,95600.0
2015-03-04 12:00:00,28.98,29.01,28.97,29.0,68000.0,24.7741,24.7998,24.7656,24.7912,68000.0
2015-03-04 12:10:00,29.0,29.04,29.0,29.02,20400.0,24.7912,24.8254,24.7912,24.8083,20400.0
2015-03-04 12:20:00,29.03,29.04,29.02,29.03,26000.0,24.8169,24.8254,24.8083,24.8169,26000.0
2015-03-04 12:30:00,29.05,29.05,29.02,29.02,34000.0,24.834,24.834,24.8083,24.8083,34000.0
2015-03-04 12:40:00,29.02,29.06,29.02,29.05,25200.0,24.8083,24.8425,24.8083,24.834,25200.0
2015-03-04 12:50:00,29.04,29.04,29.0,29.0,37600.0,24.8254,24.8254,24.7912,24.7912,37600.0
2015-03-04 13:00:00,29.01,29.02,29.01,29.02,9200.0,24.7998,24.8083,24.7998,24.8083,9200.0
2015-03-04 13:10:00,29.02,29.02,29.01,29.02,10000.0,24.8083,24.8083,24.7998,24.8083,10000.0
2015-03-04 13:20:00,29.03,29.05,29.02,29.05,48000.0,24.8169,24.834,24.8083,24.834,48000.0
2015-03-04 13:30:00,29.05,29.05,29.01,29.03,34800.0,24.834,24.834,24.7998,24.8169,34800.0
2015-03-04 13:40:00,29.03,29.03,29.01,29.02,18000.0,24.8169,24.8169,24.7998,24.8083,18000.0
2015-03-04 13:50:00,29.02,29.03,28.97,28.98,64800.0,24.8083,24.8169,24.7656,24.7741,64800.0
2015-03-04 14:00:00,28.99,29.01,28.99,29.0,32800.0,24.7827,24.7998,24.7827,24.7912,32800.0
2015-03-04 14:10:00,29.01,29.01,28.98,29.0,23600.0,24.7998,24.7998,24.7741,24.7912,23600.0
2015-03-04 14:20:00,29.0,29.03,28.99,29.02,19200.0,24.7912,24.8169,24.7827,24.8083,19200.0
2015-03-04 14:30:00,29.01,29.04,29.01,29.02,28800.0,24.7998,24.8254,24.7998,24.8083,28800.0
2015-03-04 14:40:00,29.03,29.05,29.02,29.05,76000.0,24.8169,24.834,24.8083,24.834,76000.0
2015-03-04 14:50:00,29.05,29.06,29.04,29.06,92400.0,24.834,24.8425,24.8254,24.8425,92400.0
2015-03-04 15:00:00,29.06,29.07,28.99,29.01,81200.0,24.8425,24.8511,24.7827,24.7998,81200.0
2015-03-04 15:10:00,29.01,29.04,29.01,29.03,20800.0,24.7998,24.8254,24.7998,24.8169,20800.0
2015-03-04 15:20:00,29.02,29.03,29.01,29.03,30400.0,24.8083,24.8169,24.7998,24.8169,30400.0
2015-03-04 15:30:00,29.03,29.05,29.03,29.05,51600.0,24.8169,24.834,24.8169,24.834,51600.0
2015-03-04 15:40:00,29.03,29.04,29.02,29.03,56800.0,24.8169,24.8254,24.8083,24.8169,56800.0
2015-03-04 15:50:00,29.03,29.04,29.0,29.02,105200.0,24.8169,24.8254,24.7912,24.8083,105200.0
2015-03-05 09:30:00,29.04,29.05,28.87,28.92,81600.0,24.8254,24.834,24.6801,24.7229,81600.0
2015-03-05 09:40:00,28.91,28.96,28.88,28.96,32000.0,24.7143,24.757,24.6887,24.757,32000.0
2015-03-05 09:50:00,28.98,29.0,28.97,28.98,14800.0,24.7741,24.7912,24.7656,24.7741,14800.0
2015-03-05 10:00:00,28.98,29.05,28.97,29.03,32800.0,24.7741,24.834,24.7656,24.8169,32800.0
2015-03-05 10:10:00,29.04,29.07,29.04,29.06,25200.0,24.8254,24.8511,24.8254,24.8425,25200.0
2015-03-05 10:20:00,29.06,29.07,29.05,29.07,10000.0,24.8425,24.8511,24.834,24.8511,10000.0
2015-03-05 10:30:00,29.07,29.07,29.06,29.06,18400.0,24.8511,24.8511,24.8425,24.8425,18400.0
2015-03-05 10:40:00,29.06,29.09,29.06,29.08,29600.0,24.8425,24.8682,24.8425,24.8596,29600.0
2015-03-05 10:50:00,29.09,29.09,29.07,29.07,168000.0,24.8682,24.8682,24.8511,24.8511,168000.0
2015-03-05 11:00:00,29.07,29.07,29.03,29.03,45600.0,24.8511,24.8511,24.8169,24.8169,45600.0
2015-03-05 11:10:00,29.03,29.04,29.0,29.02,41200.0,24.8169,24.8254,24.7912,24.8083,41200.0
2015-03-05 11:20:00,29.01,29.03,29.01,29.02,24400.0,24.7998,24.8169,24.7998,24.8083,24400.0
2015-03-05 11:30:00,29.03,29.05,29.02,29.04,48000.0,24.8169,24.834,24.8083,24.8254,48000.0
2015-03-05 11:40:00,29.04,29.07,29.04,29.05,87600.0,24.8254,24.8511,24.8254,24.834,87600.0
2015-03-05 11:50:00,29.05,29.06,29.04,29.05,54400.0,24.834,24.8425,24.8254,24.834,54400.0
2015-03-05 12:00:00,29.04,29.05,29.03,29.04,45200.0,24.8254,24.834,24.8169,24.8254,45200.0
2015-03-05 12:10:00,29.04,29.04,28.98,28.98,134800.0,24.8254,24.8254,24.7741,24.7741,134800.0
2015-03-05 12:20:00,28.97,28.98,28.95,28.97,61200.0,24.7656,24.7741,24.7485,24.7656,61200.0
2015-03-05 12:30:00,28.97,28.99,28.97,28.98,16800.0,24.7656,24.7827,24.7656,24.7741,16800.0
2015-03-05 12:40:00,28.99,28.99,28.94,28.96,61600.0,24.7827,24.7827,24.74,24.757,61600.0
2015-03-05 12:50:00,28.96,28.96,28.9,28.91,85600.0,24.757,24.757,24.7058,24.7143,85600.0
2015-03-05 13:00:00,28.9,28.95,28.9,28.95,31200.0,24.7058,24.7485,24.7058,24.7485,31200.0
2015-03-05 13:10:00,28.94,28.96,28.94,28.95,17600.0,24.74,24.757,24.74,24.7485,17600.0
2015-03-05 13:20:00,28.95,28.98,28.93,28.98,25200.0,24.7485,24.7741,24.7314,24.7741,25200.0
2015-03-05 13:30:00,28.98,28.99,28.97,28.99,17200.0,24.7741,24.7827,24.7656,24.7827,17200.0
2015-03-05 13:40:00,28.98,29.01,28.98,29.01,66800.0,24.7741,24.7998,24.7741,24.7998,66800.0
2015-03-05 13:50:00,29.01,29.01,29.0,29.0,20400.0,24.7998,24.7998,24.7912,24.7912,20400.0
2015-03-05 14:00:00,29.0,29.04,29.0,29.04,32800.0,24.7912,24.8254,24.7912,24.8254,32800.0
2015-03-05 14:10:00,29.04,29.05,29.04,29.05,28000.0,24.8254,24.834,24.8254,24.834,28000.0
2015-03-05 14:20:00,29.06,29.06,29.03,29.03,34000.0,24.8425,24.8425,24.8169,24.8169,34000.0
2015-03-05 14:30:00,29.04,29.04,29.02,29.03,50800.0,24.8254,24.8254,24.8083,24.8169,50800.0
2015-03-05 14:40:00,29.03,29.05,29.03,29.03,25600.0,24.8169,24.834,24.8169,24.8169,25600.0
2015-03-05 14:50:00,29.03,29.07,29.03,29.06,149600.0,24.8169,24.8511,24.8169,24.8425,149600.0
2015-03-05 15:00:00,29.06,29.06,29.02,29.03,88800.0,24.8425,24.8425,24.8083,24.8169,88800.0
2015-03-05 15:10:00,29.03,29.04,29.03,29.04,86000.0,24.8169,24.8254,24.8169,24.8254,86000.0
2015-03-05 15:20:00,29.04,29.06,29.04,29.05,160400.0,24.8254,24.8425,24.8254,24.834,160400.0
2015-03-05 15:30:00,29.05,29.06,29.01,29.04,62400.0,24.834,24.8425,24.7998,24.8254,62400.0
2015-03-05 15:40:00,29.05,29.06,29.03,29.05,76800.0,24.834,24.8425,24.8169,24.834,76800.0
2015-03-05 15:50:00,29.05,29.07,29.04,29.05,197200.0,24.834,24.8511,24.8254,24.834,197200.0
2015-03-06 09:30:00,28.91,28.95,28.85,28.93,64000.0,24.7143,24.7485,24.663,24.7314,64000.0
2015-03-06 09:40:00,28.94,29.02,28.94,28.98,19200.0,24.74,24.8083,24.74,24.7741,19200.0
2015-03-06 09:50:00,28.97,28.99,28.93,28.96,31200.0,24.7656,24.7827,24.7314,24.757,31200.0
2015-03-06 10:00:00,28.97,28.98,28.93,28.93,35600.0,24.7656,24.7741,24.7314,24.7314,35600.0
2015-03-06 10:10:00,28.93,28.97,28.89,28.91,47200.0,24.7314,24.7656,24.6972,24.7143,47200.0
2015-03-06 10:20:00,28.91,28.95,28.91,28.95,13200.0,24.7143,24.7485,24.7143,24.7485,13200.0
2015-03-06 10:30:00,28.93,28.95,28.9,28.91,37600.0,24.7314,24.7485,24.7058,24.7143,37600.0
2015-03-06 10:40:00,28.91,28.94,28.89,28.9,49600.0,24.7143,24.74,24.6972,24.7058,49600.0
2015-03-06 10:50:00,28.9,28.9,28.86,28.87,54800.0,24.7058,24.7058,24.6716,24.6801,54800.0
2015-03-06 11:00:00,28.88,28.88,28.75,28.76,138800.0,24.6887,24.6887,24.5775,24.5861,138800.0
2015-03-06 11:10:00,28.76,28.76,28.7,28.71,124000.0,24.5861,24.5861,24.5348,24.5433,124000.0
2015-03-06 11:20:00,28.71,28.75,28.7,28.73,37600.0,24.5433,24.5775,24.5348,24.5604,37600.0
2015-03-06 11:30:00,28.73,28.73,28.68,28.72,49200.0,24.5604,24.5604,24.5177,24.5519,49200.0
2015-03-06 11:40:00,28.72,28.73,28.66,28.66,49200.0,24.5519,24.5604,24.5006,24.5006,49200.0
2015-03-06 11:50:00,28.66,28.7,28.66,28.69,60400.0,24.5006,24.5348,24.5006,24.5262,60400.0
2015-03-06 12:00:00,28.7,28.74,28.69,28.73,20800.0,24.5348,24.569,24.5262,24.5604,20800.0
2015-03-06 12:10:00,28.73,28.74,28.7,28.7,42800.0,24.5604,24.569,24.5348,24.5348,42800.0
2015-03-06 12:20:00,28.7,28.7,28.65,28.68,16800.0,24.5348,24.5348,24.492,24.5177,16800.0
2015-03-06 12:30:00,28.67,28.71,28.66,28.71,55600.0,24.5091,24.5433,24.5006,24.5433,55600.0
2015-03-06 12:40:00,28.71,28.72,28.7,28.71,31600.0,24.5433,24.5519,24.5348,24.5433,31600.0
2015-03-06 12:50:00,28.71,28.72,28.69,28.7,28000.0,24.5433,24.5519,24.5262,24.5348,28000.0
2015-03-06 13:00:00,28.71,28.72,28.7,28.7,28400.0,24.5433,24.5519,24.5348,24.5348,28400.0
2015-03-06 13:10:00,28.71,28.73,28.69,28.7,32400.0,24.5433,24.5604,24.5262,24.5348,32400.0
2015-03-06 13:20:00,28.7,28.73,28.68,28.73,27600.0,24.5348,24.5604,24.5177,24.5604,27600.0
2015-03-06 13:30:00,28.72,28.72,28.66,28.67,46800.0,24.5519,24.5519,24.5006,24.5091,46800.0
2015-03-06 13:40:00,28.67,28.68,28.65,28.68,35600.0,24.5091,24.5177,24.492,24.5177,35600.0
2015-03-06 13:50:00,28.68,28.7,28.68,28.7,28400.0,24.5177,24.5348,24.5177,24.5348,28400.0
2015-03-06 14:00:00,28.69,28.71,28.68,28.7,31200.0,24.5262,24.5433,24.5177,24.5348,31200.0
2015-03-06 14:10:00,28.7,28.7,28.68,28.68,35600.0,24.5348,24.5348,24.5177,24.5177,35600.0
2015-03-06 14:20:00,28.68,28.68,28.64,28.67,65200.0,24.5177,24.5177,24.4835,24.5091,65200.0
2015-03-06 14:30:00,28.66,28.68,28.65,28.65,19600.0,24.5006,24.5177,24.492,24.492,19600.0
2015-03-06 14:40:00,28.64,28.66,28.63,28.66,22000.0,24.4835,24.5006,24.4749,24.5006,22000.0
2015-03-06 14:50:00,28.66,28.67,28.64,28.65,43600.0,24.5006,24.5091,24.4835,24.492,43600.0
2015-03-06 15:00:00,28.66,28.69,28.65,28.68,25200.0,24.5006,24.5262,24.492,24.5177,25200.0
2015-03-06 15:10:00,28.68,28.68,28.65,28.68,54000.0,24.5177,24.5177,24.492,24.5177,54000.0
2015-03-06 15:20:00,28.68,28.7,28.67,28.67,43600.0,24.5177,24.5348,24.5091,24.5091,43600.0
2015-03-06 15:30:00,28.67,28.7,28.64,28.65,58000.0,24.5091,24.5348,24.4835,24.492,58000.0
2015-03-06 15:40:00,28.64,28.66,28.61,28.62,562800.0,24.4835,24.5006,24.4578,24.4664,562800.0
2015-03-06 15:50:00,28.62,28.68,28.62,28.65,166800.0,24.4664,24.5177,24.4664,24.492,166800.0
2015-03-09 09:30:00,28.72,28.8,28.72,28.79,78000.0,24.5519,24.6203,24.5519,24.6117,78000.0
2015-03-09 09:40:00,28.8,28.82,28.76,28.78,28800.0,24.6203,24.6374,24.5861,24.6032,28800.0
2015-03-09 09:50:00,28.79,28.83,28.77,28.81,36800.0,24.6117,24.6459,24.5946,24.6288,36800.0
2015-03-09 10:00:00,28.8,28.81,28.77,28.81,48000.0,24.6203,24.6288,24.5946,24.6288,48000.0
2015-03-09 10:10:00,28.81,28.82,28.77,28.78,30000.0,24.6288,24.6374,24.5946,24.6032,30000.0
2015-03-09 10:20:00,28.78,28.79,28.72,28.75,44000.0,24.6032,24.6117,24.5519,24.5775,44000.0
2015-03-09 10:30:00,28.75,28.77,28.74,28.75,166000.0,24.5775,24.5946,24.569,24.5775,166000.0
2015-03-09 10:40:00,28.75,28.77,28.75,28.75,30800.0,24.5775,24.5946,24.5775,24.5775,30800.0
2015-03-09 10:50:00,28.76,28.8,28.76,28.77,21200.0,24.5861,24.6203,24.5861,24.5946,21200.0
2015-03-09 11:00:00,28.75,28.77,28.75,28.77,20000.0,24.5775,24.5946,24.5775,24.5946,20000.0
2015-03-09 11:10:00,28.76,28.8,28.75,28.78,23200.0,24.5861,24.6203,24.5775,24.6032,23200.0
2015-03-09 11:20:00,28.79,28.79,28.75,28.77,27600.0,24.6117,24.6117,24.5775,24.5946,27600.0
2015-03-09 11:30:00,28.77,28.79,28.77,28.78,26800.0,24.5946,24.6117,24.5946,24.6032,26800.0
2015-03-09 11:40:00,28.78,28.8,28.77,28.77,34400.0,24.6032,24.6203,24.5946,24.5946,34400.0
2015-03-09 11:50:00,28.77,28.78,28.73,28.75,29600.0,24.5946,24.6032,24.5604,24.5775,29600.0
2015-03-09 12:00:00,28.75,28.76,28.73,28.73,41600.0,24.5775,24.5861,24.5604,24.5604,41600.0
2015-03-09 12:10:00,28.75,28.75,28.72,28.73,17200.0,24.5775,24.5775,24.5519,24.5604,17200.0
2015-03-09 12:20:00,28.74,28.75,28.73,28.74,68000.0,24.569,24.5775,24.5604,24.569,68000.0
2015-03-09 12:30:00,28.74,28.78,28.74,28.77,54800.0,24.569,24.6032,24.569,24.5946,54800.0
2015-03-09 12:40:00,28.77,28.79,28.77,28.78,31200.0,24.5946,24.6117,24.5946,24.6032,31200.0
2015-03-09 12:50:00,28.78,28.8,28.78,28.79,42800.0,24.6032,24.6203,24.6032,24.6117,42800.0
2015-03-09 13:00:00,28.79,28.8,28.78,28.8,40400.0,24.6117,24.6203,24.6032,24.6203,40400.0
2015-03-09 13:10:00,28.8,28.81,28.79,28.79,35600.0,24.6203,24.6288,24.6117,24.6117,35600.0
2015-03-09 13:20:00,28.78,28.82,28.78,28.82,33600.0,24.6032,24.6374,24.6032,24.6374,33600.0
2015-03-09 13:30:00,28.82,28.84,28.81,28.82,21200.0,24.6374,24.6545,24.6288,24.6374,21200.0
2015-03-09 13:40:00,28.82,28.86,28.82,28.86,39200.0,24.6374,24.6716,24.6374,24.6716,39200.0
2015-03-09 13:50:00,28.86,28.88,28.86,28.86,82400.0,24.6716,24.6887,24.6716,24.6716,82400.0
2015-03-09 14:00:00,28.87,28.89,28.86,28.88,45600.0,24.6801,24.6972,24.6716,24.6887,45600.0
2015-03-09 14:10:00,28.87,28.88,28.86,28.86,244000.0,24.6801,24.6887,24.6716,24.6716,244000.0
2015-03-09 14:20:00,28.86,28.87,28.85,28.85,60000.0,24.6716,24.6801,24.663,24.663,60000.0
2015-03-09 14:30:00,28.84,28.85,28.83,28.84,41200.0,24.6545,24.663,24.6459,24.6545,41200.0
2015-03-09 14:40:00,28.83,28.85,28.82,28.84,30400.0,24.6459,24.663,24.6374,24.6545,30400.0
2015-03-09 14:50:00,28.85,28.86,28.85,28.86,43600.0,24.663,24.6716,24.663,24.6716,43600.0
2015-03-09 15:00:00,28.86,28.88,28.86,28.88,35200.0,24.6716,24.6887,24.6716,24.6887,35200.0
2015-03-09 15:10:00,28.88,28.89,28.87,28.87,48400.0,24.6887,24.6972,24.6801,24.6801,48400.0
2015-03-09 15:20:00,28.87,28.87,28.85,28.86,32400.0,24.6801,24.6801,24.663,24.6716,32400.0
2015-03-09 15:30:00,28.86,28.89,28.86,28.88,94000.0,24.6716,24.6972,24.6716,24.6887,94000.0
2015-03-09 15:40:00,28.88,28.89,28.85,28.88,36400.0,24.6887,24.6972,24.663,24.6887,36400.0
2015-03-09 15:50:00,28.89,28.89,28.81,28.83,147600.0,24.6972,24.6972,24.6288,24.6459,147600.0
2015-03-10 09:30:00,28.65,28.65,28.55,28.55,114400.0,24.492,24.492,24.4066,24.4066,114400.0
2015-03-10 09:40:00,28.53,28.54,28.45,28.48,136000.0,24.3895,24.398,24.3211,24.3467,136000.0
2015-03-10 09:50:00,28.47,28.51,28.45,28.49,79200.0,24.3382,24.3724,24.3211,24.3553,79200.0
2015-03-10 10:00:00,28.49,28.51,28.45,28.48,381200.0,24.3553,24.3724,24.3211,24.3467,381200.0
2015-03-10 10:10:00,28.48,28.49,28.41,28.46,87200.0,24.3467,24.3553,24.2869,24.3296,87200.0
2015-03-10 10:20:00,28.47,28.49,28.45,28.48,80800.0,24.3382,24.3553,24.3211,24.3467,80800.0
2015-03-10 10:30:00,28.48,28.49,28.44,28.45,80400.0,24.3467,24.3553,24.3125,24.3211,80400.0
2015-03-10 10:40:00,28.45,28.49,28.45,28.49,68400.0,24.3211,24.3553,24.3211,24.3553,68400.0
2015-03-10 10:50:00,28.49,28.54,28.49,28.52,149200.0,24.3553,24.398,24.3553,24.3809,149200.0
2015-03-10 11:00:00,28.52,28.56,28.52,28.55,60000.0,24.3809,24.4151,24.3809,24.4066,60000.0
2015-03-10 11:10:00,28.54,28.57,28.54,28.57,54400.0,24.398,24.4236,24.398,24.4236,54400.0
2015-03-10 11:20:00,28.56,28.58,28.54,28.55,54000.0,24.4151,24.4322,24.398,24.4066,54000.0
2015-03-10 11:30:00,28.55,28.56,28.53,28.54,70000.0,24.4066,24.4151,24.3895,24.398,70000.0
2015-03-10 11:40:00,28.54,28.55,28.5,28.5,53600.0,24.398,24.4066,24.3638,24.3638,53600.0
2015-03-10 11:50:00,28.48,28.5,28.48,28.48,49600.0,24.3467,24.3638,24.3467,24.3467,49600.0
2015-03-10 12:00:00,28.47,28.49,28.46,28.49,46000.0,24.3382,24.3553,24.3296,24.3553,46000.0
2015-03-10 12:10:00,28.49,28.52,28.49,28.49,44400.0,24.3553,24.3809,24.3553,24.3553,44400.0
2015-03-10 12:20:00,28.49,28.49,28.45,28.47,56400.0,24.3553,24.3553,24.3211,24.3382,56400.0
2015-03-10 12:30:00,28.46,28.49,28.46,28.48,50400.0,24.3296,24.3553,24.3296,24.3467,50400.0
2015-03-10 12:40:00,28.48,28.51,28.48,28.5,67600.0,24.3467,24.3724,24.3467,24.3638,67600.0
2015-03-10 12:50:00,28.49,28.52,28.49,28.5,50000.0,24.3553,24.3809,24.3553,24.3638,50000.0
2015-03-10 13:00:00,28.5,28.53,28.5,28.51,40000.0,24.3638,24.3895,24.3638,24.3724,40000.0
2015-03-10 13:10:00,28.51,28.53,28.51,28.53,20800.0,24.3724,24.3895,24.3724,24.3895,20800.0
2015-03-10 13:20:00,28.53,28.55,28.53,28.55,30400.0,24.3895,24.4066,24.3895,24.4066,30400.0
2015-03-10 13:30:00,28.54,28.54,28.51,28.52,24800.0,24.398,24.398,24.3724,24.3809,24800.0
2015-03-10 13:40:00,28.52,28.56,28.52,28.55,26800.0,24.3809,24.4151,24.3809,24.4066,26800.0
2015-03-10 13:50:00,28.55,28.56,28.53,28.55,48000.0,24.4066,24.4151,24.3895,24.4066,48000.0
2015-03-10 14:00:00,28.54,28.56,28.54,28.56,14400.0,24.398,24.4151,24.398,24.4151,14400.0
2015-03-10 14:10:00,28.55,28.56,28.52,28.52,80000.0,24.4066,24.4151,24.3809,24.3809,80000.0
2015-03-10 14:20:00,28.52,28.53,28.51,28.52,53200.0,24.3809,24.3895,24.3724,24.3809,53200.0
2015-03-10 14:30:00,28.53,28.55,28.53,28.54,68800.0,24.3895,24.4066,24.3895,24.398,68800.0
2015-03-10 14:40:00,28.55,28.57,28.54,28.56,74800.0,24.4066,24.4236,24.398,24.4151,74800.0
2015-03-10 14:50:00,28.56,28.57,28.54,28.55,56400.0,24.4151,24.4236,24.398,24.4066,56400.0
2015-03-10 15:00:00,28.55,28.56,28.53,28.54,42000.0,24.4066,24.4151,24.3895,24.398,42000.0
2015-03-10 15:10:00,28.55,28.58,28.53,28.57,46800.0,24.4066,24.4322,24.3895,24.4236,46800.0
2015-03-10 15:20:00,28.58,28.59,28.56,28.56,84000.0,24.4322,24.4407,24.4151,24.4151,84000.0
2015-03-10 15:30:00,28.56,28.56,28.53,28.54,41200.0,24.4151,24.4151,24.3895,24.398,41200.0
2015-03-10 15:40:00,28.54,28.55,28.51,28.53,60400.0,24.398,24.4066,24.3724,24.3895,60400.0
2015-03-10 15:50:00,28.52,28.52,28.47,28.49,125600.0,24.3809,24.3809,24.3382,24.3553,125600.0
2015-03-11 09:30:00,28.53,28.54,28.44,28.47,55600.0,24.3895,24.398,24.3125,24.3382,55600.0
2015-03-11 09:40:00,28.47,28.57,28.46,28.55,28000.0,24.3382,24.4236,24.3296,24.4066,28000.0
2015-03-11 09:50:00,28.57,28.57,28.52,28.56,28400.0,24.4236,24.4236,24.3809,24.4151,28400.0
2015-03-11 10:00:00,28.55,28.61,28.54,28.61,56000.0,24.4066,24.4578,24.398,24.4578,56000.0
2015-03-11 10:10:00,28.6,28.6,28.52,28.53,26800.0,24.4493,24.4493,24.3809,24.3895,26800.0
2015-03-11 10:20:00,28.52,28.54,28.52,28.54,29200.0,24.3809,24.398,24.3809,24.398,29200.0
2015-03-11 10:30:00,28.54,28.54,28.45,28.46,44800.0,24.398,24.398,24.3211,24.3296,44800.0
2015-03-11 10:40:00,28.46,28.47,28.41,28.45,35200.0,24.3296,24.3382,24.2869,24.3211,35200.0
2015-03-11 10:50:00,28.44,28.48,28.43,28.46,52000.0,24.3125,24.3467,24.304,24.3296,52000.0
2015-03-11 11:00:00,28.47,28.5,28.46,28.48,21600.0,24.3382,24.3638,24.3296,24.3467,21600.0
2015-03-11 11:10:00,28.48,28.52,28.48,28.51,19600.0,24.3467,24.3809,24.3467,24.3724,19600.0
2015-03-11 11:20:00,28.51,28.53,28.5,28.53,33600.0,24.3724,24.3895,24.3638,24.3895,33600.0
2015-03-11 11:30:00,28.54,28.56,28.52,28.53,41600.0,24.398,24.4151,24.3809,24.3895,41600.0
2015-03-11 11:40:00,28.53,28.53,28.5,28.51,18000.0,24.3895,24.3895,24.3638,24.3724,18000.0
2015-03-11 11:50:00,28.53,28.53,28.5,28.53,38000.0,24.3895,24.3895,24.3638,24.3895,38000.0
2015-03-11 12:00:00,28.54,28.55,28.5,28.52,76000.0,24.398,24.4066,24.3638,24.3809,76000.0
2015-03-11 12:10:00,28.51,28.55,28.51,28.55,40400.0,24.3724,24.4066,24.3724,24.4066,40400.0
2015-03-11 12:20:00,28.55,28.55,28.5,28.52,36800.0,24.4066,24.4066,24.3638,24.3809,36800.0
2015-03-11 12:30:00,28.53,28.54,28.51,28.54,101200.0,24.3895,24.398,24.3724,24.398,101200.0
2015-03-11 12:40:00,28.55,28.56,28.53,28.54,39600.0,24.4066,24.4151,24.3895,24.398,39600.0
2015-03-11 12:50:00,28.54,28.56,28.54,28.55,21600.0,24.398,24.4151,24.398,24.4066,21600.0
2015-03-11 13:00:00,28.55,28.57,28.54,28.57,24000.0,24.4066,24.4236,24.398,24.4236,24000.0
2015-03-11 13:10:00,28.57,28.57,28.55,28.55,148400.0,24.4236,24.4236,24.4066,24.4066,148400.0
2015-03-11 13:20:00,28.55,28.58,28.55,28.57,40800.0,24.4066,24.4322,24.4066,24.4236,40800.0
2015-03-11 13:30:00,28.57,28.57,28.53,28.54,19600.0,24.4236,24.4236,24.3895,24.398,19600.0
2015-03-11 13:40:00,28.54,28.54,28.49,28.5,32000.0,24.398,24.398,24.3553,24.3638,32000.0
2015-03-11 13:50:00,28.49,28.53,28.49,28.52,48400.0,24.3553,24.3895,24.3553,24.3809,48400.0
2015-03-11 14:00:00,28.51,28.54,28.51,28.54,19200.0,24.3724,24.398,24.3724,24.398,19200.0
2015-03-11 14:10:00,28.54,28.59,28.53,28.58,54800.0,24.398,24.4407,24.3895,24.4322,54800.0
2015-03-11 14:20:00,28.58,28.59,28.55,28.57,46000.0,24.4322,24.4407,24.4066,24.4236,46000.0
2015-03-11 14:30:00,28.57,28.59,28.57,28.59,46400.0,24.4236,24.4407,24.4236,24.4407,46400.0
2015-03-11 14:40:00,28.59,28.62,28.56,28.62,28000.0,24.4407,24.4664,24.4151,24.4664,28000.0
2015-03-11 14:50:00,28.61,28.67,28.61,28.67,40800.0,24.4578,24.5091,24.4578,24.5091,40800.0
2015-03-11 15:00:00,28.67,28.67,28.64,28.65,99200.0,24.5091,24.5091,24.4835,24.492,99200.0
2015-03-11 15:10:00,28.65,28.66,28.63,28.66,156400.0,24.492,24.5006,24.4749,24.5006,156400.0
2015-03-11 15:20:00,28.66,28.67,28.64,28.65,86800.0,24.5006,24.5091,24.4835,24.492,86800.0
2015-03-11 15:30:00,28.64,28.64,28.58,28.61,108400.0,24.4835,24.4835,24.4322,24.4578,108400.0
2015-03-11 15:40:00,28.61,28.63,28.59,28.6,108000.0,24.4578,24.4749,24.4407,24.4493,108000.0
2015-03-11 15:50:00,28.59,28.68,28.59,28.68,608000.0,24.4407,24.5177,24.4407,24.5177,608000.0
2015-03-12 09:30:00,28.85,29.04,28.85,29.02,83600.0,24.663,24.8254,24.663,24.8083,83600.0
2015-03-12 09:40:00,29.0,29.1,29.0,29.1,48000.0,24.7912,24.8767,24.7912,24.8767,48000.0
2015-03-12 09:50:00,29.11,29.12,29.0,29.02,54800.0,24.8853,24.8938,24.7912,24.8083,54800.0
2015-03-12 10:00:00,29.0,29.06,28.97,28.97,58400.0,24.7912,24.8425,24.7656,24.7656,58400.0
2015-03-12 10:10:00,28.97,29.01,28.92,28.92,74400.0,24.7656,24.7998,24.7229,24.7229,74400.0
2015-03-12 10:20:00,28.92,28.95,28.91,28.91,30000.0,24.7229,24.7485,24.7143,24.7143,30000.0
2015-03-12 10:30:00,28.92,28.96,28.91,28.92,82000.0,24.7229,24.757,24.7143,24.7229,82000.0
2015-03-12 10:40:00,28.93,28.94,28.87,28.89,44000.0,24.7314,24.74,24.6801,24.6972,44000.0
2015-03-12 10:50:00,28.89,28.94,28.89,28.93,22000.0,24.6972,24.74,24.6972,24.7314,22000.0
2015-03-12 11:00:00,28.92,28.94,28.92,28.94,22800.0,24.7229,24.74,24.7229,24.74,22800.0
2015-03-12 11:10:00,28.94,29.01,28.94,29.0,36400.0,24.74,24.7998,24.74,24.7912,36400.0
2015-03-12 11:20:00,29.0,29.02,29.0,29.01,31600.0,24.7912,24.8083,24.7912,24.7998,31600.0
2015-03-12 11:30:00,29.03,29.03,28.99,29.02,48400.0,24.8169,24.8169,24.7827,24.8083,48400.0
2015-03-12 11:40:00,29.02,29.02,28.99,29.0,26800.0,24.8083,24.8083,24.7827,24.7912,26800.0
2015-03-12 11:50:00,29.0,29.02,29.0,29.01,73600.0,24.7912,24.8083,24.7912,24.7998,73600.0
2015-03-12 12:00:00,29.01,29.02,29.0,29.0,59600.0,24.7998,24.8083,24.7912,24.7912,59600.0
2015-03-12 12:10:00,29.0,29.02,28.99,29.01,40000.0,24.7912,24.8083,24.7827,24.7998,40000.0
2015-03-12 12:20:00,29.01,29.02,29.0,29.01,36000.0,24.7998,24.8083,24.7912,24.7998,36000.0
2015-03-12 12:30:00,29.01,29.03,29.0,29.02,55200.0,24.7998,24.8169,24.7912,24.8083,55200.0
2015-03-12 12:40:00,29.02,29.03,29.0,29.03,116000.0,24.8083,24.8169,24.7912,24.8169,116000.0
2015-03-12 12:50:00,29.03,29.06,29.03,29.05,38400.0,24.8169,24.8425,24.8169,24.834,38400.0
2015-03-12 13:00:00,29.04,29.06,29.04,29.06,110400.0,24.8254,24.8425,24.8254,24.8425,110400.0
2015-03-12 13:10:00,29.06,29.09,29.05,29.09,98400.0,24.8425,24.8682,24.834,24.8682,98400.0
2015-03-12 13:20:00,29.09,29.09,29.06,29.06,72000.0,24.8682,24.8682,24.8425,24.8425,72000.0
2015-03-12 13:30:00,29.05,29.08,29.04,29.07,79600.0,24.834,24.8596,24.8254,24.8511,79600.0
2015-03-12 13:40:00,29.06,29.09,29.06,29.07,88400.0,24.8425,24.8682,24.8425,24.8511,88400.0
2015-03-12 13:50:00,29.07,29.09,29.07,29.08,55200.0,24.8511,24.8682,24.8511,24.8596,55200.0
2015-03-12 14:00:00,29.08,29.09,29.06,29.08,85200.0,24.8596,24.8682,24.8425,24.8596,85200.0
2015-03-12 14:10:00,29.08,29.08,29.07,29.08,37600.0,24.8596,24.8596,24.8511,24.8596,37600.0
2015-03-12 14:20:00,29.08,29.1,29.08,29.09,37600.0,24.8596,24.8767,24.8596,24.8682,37600.0
2015-03-12 14:30:00,29.1,29.1,29.07,29.08,42800.0,24.8767,24.8767,24.8511,24.8596,42800.0
2015-03-12 14:40:00,29.08,29.09,29.06,29.09,89600.0,24.8596,24.8682,24.8425,24.8682,89600.0
2015-03-12 14:50:00,29.09,29.12,29.08,29.11,62400.0,24.8682,24.8938,24.8596,24.8853,62400.0
2015-03-12 15:00:00,29.11,29.15,29.11,29.14,34800.0,24.8853,24.9195,24.8853,24.9109,34800.0
2015-03-12 15:10:00,29.14,29.16,29.13,29.15,61200.0,24.9109,24.928,24.9024,24.9195,61200.0
2015-03-12 15:20:00,29.15,29.19,29.15,29.18,123600.0,24.9195,24.9537,24.9195,24.9451,123600.0
2015-03-12 15:30:00,29.18,29.18,29.14,29.16,404800.0,24.9451,24.9451,24.9109,24.928,404800.0
2015-03-12 15:40:00,29.15,29.21,29.15,29.2,83200.0,24.9195,24.9708,24.9195,24.9622,83200.0
2015-03-12 15:50:00,29.21,29.22,29.19,29.19,98800.0,24.9708,24.9793,24.9537,24.9537,98800.0
2015-03-13 09:30:00,29.18,29.18,29.08,29.14,48000.0,24.9451,24.9451,24.8596,24.9109,48000.0
2015-03-13 09:40:00,29.13,29.18,29.12,29.18,32800.0,24.9024,24.9451,24.8938,24.9451,32800.0
2015-03-13 09:50:00,29.18,29.18,29.09,29.1,42400.0,24.9451,24.9451,24.8682,24.8767,42400.0
2015-03-13 10:00:00,29.1,29.11,29.05,29.05,53600.0,24.8767,24.8853,24.834,24.834,53600.0
2015-03-13 10:10:00,29.06,29.1,29.04,29.09,40800.0,24.8425,24.8767,24.8254,24.8682,40800.0
2015-03-13 10:20:00,29.09,29.11,29.03,29.04,22800.0,24.8682,24.8853,24.8169,24.8254,22800.0
2015-03-13 10:30:00,29.03,29.07,29.02,29.07,25600.0,24.8169,24.8511,24.8083,24.8511,25600.0
2015-03-13 10:40:00,29.08,29.08,29.05,29.06,26800.0,24.8596,24.8596,24.834,24.8425,26800.0
2015-03-13 10:50:00,29.05,29.05,28.96,28.96,56000.0,24.834,24.834,24.757,24.757,56000.0
2015-03-13 11:00:00,28.95,28.98,28.93,28.97,47600.0,24.7485,24.7741,24.7314,24.7656,47600.0
2015-03-13 11:10:00,28.98,29.0,28.95,28.95,38000.0,24.7741,24.7912,24.7485,24.7485,38000.0
2015-03-13 11:20:00,28.95,28.97,28.85,28.86,51200.0,24.7485,24.7656,24.663,24.6716,51200.0
2015-03-13 11:30:00,28.84,28.85,28.79,28.83,57200.0,24.6545,24.663,24.6117,24.6459,57200.0
2015-03-13 11:40:00,28.83,28.83,28.73,28.75,52400.0,24.6459,24.6459,24.5604,24.5775,52400.0
2015-03-13 11:50:00,28.75,28.8,28.74,28.8,62400.0,24.5775,24.6203,24.569,24.6203,62400.0
2015-03-13 12:00:00,28.8,28.8,28.75,28.79,62000.0,24.6203,24.6203,24.5775,24.6117,62000.0
2015-03-13 12:10:00,28.79,28.81,28.75,28.78,54800.0,24.6117,24.6288,24.5775,24.6032,54800.0
2015-03-13 12:20:00,28.79,28.86,28.79,28.86,40400.0,24.6117,24.6716,24.6117,24.6716,40400.0
2015-03-13 12:30:00,28.86,28.95,28.86,28.92,372000.0,24.6716,24.7485,24.6716,24.7229,372000.0
2015-03-13 12:40:00,28.92,28.95,28.91,28.91,22000.0,24.7229,24.7485,24.7143,24.7143,22000.0
2015-03-13 12:50:00,28.93,28.93,28.9,28.92,21200.0,24.7314,24.7314,24.7058,24.7229,21200.0
2015-03-13 13:00:00,28.91,28.93,28.89,28.92,17200.0,24.7143,24.7314,24.6972,24.7229,17200.0
2015-03-13 13:10:00,28.91,28.92,28.88,28.89,15600.0,24.7143,24.7229,24.6887,24.6972,15600.0
2015-03-13 13:20:00,28.88,28.89,28.85,28.85,64000.0,24.6887,24.6972,24.663,24.663,64000.0
2015-03-13 13:30:00,28.85,28.9,28.84,28.9,71200.0,24.663,24.7058,24.6545,24.7058,71200.0
2015-03-13 13:40:00,28.92,28.95,28.91,28.94,36800.0,24.7229,24.7485,24.7143,24.74,36800.0
2015-03-13 13:50:00,28.94,28.99,28.94,28.96,37600.0,24.74,24.7827,24.74,24.757,37600.0
2015-03-13 14:00:00,28.97,28.97,28.93,28.93,47600.0,24.7656,24.7656,24.7314,24.7314,47600.0
2015-03-13 14:10:00,28.93,28.97,28.91,28.95,28400.0,24.7314,24.7656,24.7143,24.7485,28400.0
2015-03-13 14:20:00,28.95,28.95,28.92,28.95,99200.0,24.7485,24.7485,24.7229,24.7485,99200.0
2015-03-13 14:30:00,28.96,28.99,28.95,28.96,184800.0,24.757,24.7827,24.7485,24.757,184800.0
2015-03-13 14:40:00,28.96,28.97,28.92,28.96,52000.0,24.757,24.7656,24.7229,24.757,52000.0
2015-03-13 14:50:00,28.97,28.99,28.93,28.99,40000.0,24.7656,24.7827,24.7314,24.7827,40000.0
2015-03-13 15:00:00,28.99,29.0,28.97,28.98,28400.0,24.7827,24.7912,24.7656,24.7741,28400.0
2015-03-13 15:10:00,28.98,29.03,28.98,29.01,42000.0,24.7741,24.8169,24.7741,24.7998,42000.0
2015-03-13 15:20:00,29.02,29.06,29.01,29.06,42000.0,24.8083,24.8425,24.7998,24.8425,42000.0
2015-03-13 15:30:00,29.07,29.08,29.05,29.08,46400.0,24.8511,24.8596,24.834,24.8596,46400.0
2015-03-13 15:40:00,29.09,29.11,29.06,29.08,33600.0,24.8682,24.8853,24.8425,24.8596,33600.0
2015-03-13 15:50:00,29.09,29.11,29.06,29.06,82400.0,24.8682,24.8853,24.8425,24.8425,82400.0
2015-03-16 09:30:00,29.21,29.24,29.14,29.14,66000.0,24.9708,24.9964,24.9109,24.9109,66000.0
2015-03-16 09:40:00,29.16,29.22,29.13,29.2,23600.0,24.928,24.9793,24.9024,24.9622,23600.0
2015-03-16 09:50:00,29.21,29.25,29.19,29.2,20000.0,24.9708,25.005,24.9537,24.9622,20000.0
2015-03-16 10:00:00,29.18,29.22,29.18,29.2,61600.0,24.9451,24.9793,24.9451,24.9622,61600.0
2015-03-16 10:10:00,29.21,29.25,29.21,29.23,24000.0,24.9708,25.005,24.9708,24.9879,24000.0
2015-03-16 10:20:00,29.23,29.24,29.2,29.22,304400.0,24.9879,24.9964,24.9622,24.9793,304400.0
2015-03-16 10:30:00,29.22,29.23,29.2,29.2,72800.0,24.9793,24.9879,24.9622,24.9622,72800.0
2015-03-16 10:40:00,29.2,29.21,29.18,29.19,22000.0,24.9622,24.9708,24.9451,24.9537,22000.0
2015-03-16 10:50:00,29.19,29.22,29.18,29.22,19200.0,24.9537,24.9793,24.9451,24.9793,19200.0
2015-03-16 11:00:00,29.22,29.24,29.22,29.24,28000.0,24.9793,24.9964,24.9793,24.9964,28000.0
2015-03-16 11:10:00,29.24,29.25,29.23,29.23,102000.0,24.9964,25.005,24.9879,24.9879,102000.0
2015-03-16 11:20:00,29.23,29.26,29.22,29.24,86800.0,24.9879,25.0135,24.9793,24.9964,86800.0
2015-03-16 11:30:00,29.24,29.24,29.22,29.22,20400.0,24.9964,24.9964,24.9793,24.9793,20400.0
2015-03-16 11:40:00,29.21,29.23,29.2,29.22,63200.0,24.9708,24.9879,24.9622,24.9793,63200.0
2015-03-16 11:50:00,29.22,29.23,29.2,29.21,64000.0,24.9793,24.9879,24.9622,24.9708,64000.0
2015-03-16 12:00:00,29.21,29.21,29.17,29.17,133200.0,24.9708,24.9708,24.9366,24.9366,133200.0
2015-03-16 12:10:00,29.17,29.18,29.14,29.14,44400.0,24.9366,24.9451,24.9109,24.9109,44400.0
2015-03-16 12:20:00,29.14,29.16,29.13,29.15,106400.0,24.9109,24.928,24.9024,24.9195,106400.0
2015-03-16 12:30:00,29.15,29.16,29.14,29.16,102400.0,24.9195,24.928,24.9109,24.928,102400.0
2015-03-16 12:40:00,29.16,29.16,29.14,29.14,312000.0,24.928,24.928,24.9109,24.9109,312000.0
2015-03-16 12:50:00,29.15,29.17,29.15,29.16,65200.0,24.9195,24.9366,24.9195,24.928,65200.0
2015-03-16 13:00:00,29.16,29.16,29.13,29.15,360000.0,24.928,24.928,24.9024,24.9195,360000.0
2015-03-16 13:10:00,29.14,29.16,29.14,29.16,145600.0,24.9109,24.928,24.9109,24.928,145600.0
2015-03-16 13:20:00,29.16,29.17,29.15,29.16,380400.0,24.928,24.9366,24.9195,24.928,380400.0
2015-03-16 13:30:00,29.17,29.19,29.16,29.19,309200.0,24.9366,24.9537,24.928,24.9537,309200.0
2015-03-16 13:40:00,29.19,29.22,29.19,29.21,44800.0,24.9537,24.9793,24.9537,24.9708,44800.0
2015-03-16 13:50:00,29.21,29.22,29.2,29.2,27600.0,24.9708,24.9793,24.9622,24.9622,27600.0
2015-03-16 14:00:00,29.2,29.24,29.2,29.24,30800.0,24.9622,24.9964,24.9622,24.9964,30800.0
2015-03-16 14:10:00,29.24,29.25,29.23,29.24,34400.0,24.9964,25.005,24.9879,24.9964,34400.0
2015-03-16 14:20:00,29.25,29.25,29.22,29.22,19600.0,25.005,25.005,24.9793,24.9793,19600.0
2015-03-16 14:30:00,29.23,29.23,29.2,29.2,55200.0,24.9879,24.9879,24.9622,24.9622,55200.0
2015-03-16 14:40:00,29.2,29.22,29.19,29.2,59600.0,24.9622,24.9793,24.9537,24.9622,59600.0
2015-03-16 14:50:00,29.21,29.21,29.19,29.2,83600.0,24.9708,24.9708,24.9537,24.9622,83600.0
2015-03-16 15:00:00,29.21,29.23,29.2,29.21,47200.0,24.9708,24.9879,24.9622,24.9708,47200.0
2015-03-16 15:10:00,29.2,29.21,29.18,29.18,37200.0,24.9622,24.9708,24.9451,24.9451,37200.0
2015-03-16 15:20:00,29.18,29.18,29.16,29.18,68000.0,24.9451,24.9451,24.928,24.9451,68000.0
2015-03-16 15:30:00,29.18,29.19,29.16,29.16,110000.0,24.9451,24.9537,24.928,24.928,110000.0
2015-03-16 15:40:00,29.17,29.18,29.15,29.18,116000.0,24.9366,24.9451,24.9195,24.9451,116000.0
2015-03-16 15:50:00,29.18,29.19,29.17,29.18,91600.0,24.9451,24.9537,24.9366,24.9451,91600.0
2015-03-17 09:30:00,29.13,29.15,29.04,29.13,37200.0,24.9024,24.9195,24.8254,24.9024,37200.0
2015-03-17 09:40:00,29.14,29.15,29.1,29.1,68400.0,24.9109,24.9195,24.8767,24.8767,68400.0
2015-03-17 09:50:00,29.09,29.12,29.07,29.12,30400.0,24.8682,24.8938,24.8511,24.8938,30400.0
2015-03-17 10:00:00,29.13,29.13,29.09,29.09,36400.0,24.9024,24.9024,24.8682,24.8682,36400.0
2015-03-17 10:10:00,29.09,29.12,29.07,29.11,40800.0,24.8682,24.8938,24.8511,24.8853,40800.0
2015-03-17 10:20:00,29.11,29.12,29.1,29.12,26800.0,24.8853,24.8938,24.8767,24.8938,26800.0
2015-03-17 10:30:00,29.11,29.13,29.1,29.12,60400.0,24.8853,24.9024,24.8767,24.8938,60400.0
2015-03-17 10:40:00,29.13,29.14,29.11,29.13,24000.0,24.9024,24.9109,24.8853,24.9024,24000.0
2015-03-17 10:50:00,29.13,29.18,29.11,29.16,34800.0,24.9024,24.9451,24.8853,24.928,34800.0
2015-03-17 11:00:00,29.16,29.16,29.1,29.13,82000.0,24.928,24.928,24.8767,24.9024,82000.0
2015-03-17 11:10:00,29.14,29.17,29.12,29.12,36800.0,24.9109,24.9366,24.8938,24.8938,36800.0
2015-03-17 11:20:00,29.12,29.16,29.12,29.16,7600.0,24.8938,24.928,24.8938,24.928,7600.0
2015-03-17 11:30:00,29.16,29.16,29.14,29.14,28400.0,24.928,24.928,24.9109,24.9109,28400.0
2015-03-17 11:40:00,29.13,29.15,29.11,29.11,33200.0,24.9024,24.9195,24.8853,24.8853,33200.0
2015-03-17 11:50:00,29.1,29.12,29.09,29.12,31600.0,24.8767,24.8938,24.8682,24.8938,31600.0
2015-03-17 12:00:00,29.12,29.12,29.09,29.1,33200.0,24.8938,24.8938,24.8682,24.8767,33200.0
2015-03-17 12:10:00,29.11,29.11,29.06,29.1,31200.0,24.8853,24.8853,24.8425,24.8767,31200.0
2015-03-17 12:20:00,29.1,29.11,29.09,29.11,19200.0,24.8767,24.8853,24.8682,24.8853,19200.0
2015-03-17 12:30:00,29.1,29.12,29.1,29.12,23200.0,24.8767,24.8938,24.8767,24.8938,23200.0
2015-03-17 12:40:00,29.12,29.13,29.11,29.13,34000.0,24.8938,24.9024,24.8853,24.9024,34000.0
2015-03-17 12:50:00,29.13,29.14,29.13,29.14,44000.0,24.9024,24.9109,24.9024,24.9109,44000.0
2015-03-17 13:00:00,29.13,29.14,29.12,29.13,49200.0,24.9024,24.9109,24.8938,24.9024,49200.0
2015-03-17 13:10:00,29.13,29.16,29.12,29.14,67200.0,24.9024,24.928,24.8938,24.9109,67200.0
2015-03-17 13:20:00,29.14,29.14,29.13,29.14,22000.0,24.9109,24.9109,24.9024,24.9109,22000.0
2015-03-17 13:30:00,29.15,29.15,29.12,29.14,24000.0,24.9195,24.9195,24.8938,24.9109,24000.0
2015-03-17 13:40:00,29.13,29.15,29.13,29.15,42000.0,24.9024,24.9195,24.9024,24.9195,42000.0
2015-03-17 13:50:00,29.16,29.17,29.15,29.17,44000.0,24.928,24.9366,24.9195,24.9366,44000.0
2015-03-17 14:00:00,29.17,29.2,29.15,29.16,58400.0,24.9366,24.9622,24.9195,24.928,58400.0
2015-03-17 14:10:00,29.16,29.18,29.15,29.18,52000.0,24.928,24.9451,24.9195,24.9451,52000.0
2015-03-17 14:20:00,29.17,29.18,29.15,29.15,41600.0,24.9366,24.9451,24.9195,24.9195,41600.0
2015-03-17 14:30:00,29.15,29.16,29.14,29.15,50400.0,24.9195,24.928,24.9109,24.9195,50400.0
2015-03-17 14:40:00,29.15,29.17,29.14,29.15,34800.0,24.9195,24.9366,24.9109,24.9195,34800.0
2015-03-17 14:50:00,29.15,29.18,29.14,29.18,50400.0,24.9195,24.9451,24.9109,24.9451,50400.0
2015-03-17 15:00:00,29.18,29.2,29.17,29.19,42400.0,24.9451,24.9622,24.9366,24.9537,42400.0
2015-03-17 15:10:00,29.19,29.22,29.19,29.22,77600.0,24.9537,24.9793,24.9537,24.9793,77600.0
2015-03-17 15:20:00,29.22,29.23,29.21,29.22,102800.0,24.9793,24.9879,24.9708,24.9793,102800.0
2015-03-17 15:30:00,29.23,29.24,29.22,29.22,105200.0,24.9879,24.9964,24.9793,24.9793,105200.0
2015-03-17 15:40:00,29.22,29.24,29.2,29.23,127200.0,24.9793,24.9964,24.9622,24.9879,127200.0
2015-03-17 15:50:00,29.24,29.27,29.2,29.23,250800.0,24.9964,25.0221,24.9622,24.9879,250800.0
2015-03-18 09:30:00,29.21,29.21,29.12,29.15,65600.0,24.9708,24.9708,24.8938,24.9195,65600.0
2015-03-18 09:40:00,29.14,29.14,29.08,29.12,58800.0,24.9109,24.9109,24.8596,24.8938,58800.0
2015-03-18 09:50:00,29.11,29.16,29.11,29.16,25600.0,24.8853,24.928,24.8853,24.928,25600.0
2015-03-18 10:00:00,29.15,29.23,29.15,29.23,45600.0,24.9195,24.9879,24.9195,24.9879,45600.0
2015-03-18 10:10:00,29.21,29.22,29.2,29.22,33200.0,24.9708,24.9793,24.9622,24.9793,33200.0
2015-03-18 10:20:00,29.22,29.22,29.19,29.2,20800.0,24.9793,24.9793,24.9537,24.9622,20800.0
2015-03-18 10:30:00,29.2,29.2,29.17,29.18,22000.0,24.9622,24.9622,24.9366,24.9451,22000.0
2015-03-18 10:40:00,29.18,29.22,29.17,29.22,29200.0,24.9451,24.9793,24.9366,24.9793,29200.0
2015-03-18 10:50:00,29.21,29.21,29.18,29.19,32000.0,24.9708,24.9708,24.9451,24.9537,32000.0
2015-03-18 11:00:00,29.19,29.2,29.18,29.19,18000.0,24.9537,24.9622,24.9451,24.9537,18000.0
2015-03-18 11:10:00,29.18,29.19,29.16,29.17,30800.0,24.9451,24.9537,24.928,24.9366,30800.0
2015-03-18 11:20:00,29.16,29.17,29.15,29.15,18800.0,24.928,24.9366,24.9195,24.9195,18800.0
2015-03-18 11:30:00,29.15,29.17,29.14,29.17,19600.0,24.9195,24.9366,24.9109,24.9366,19600.0
2015-03-18 11:40:00,29.18,29.2,29.18,29.18,47600.0,24.9451,24.9622,24.9451,24.9451,47600.0
2015-03-18 11:50:00,29.19,29.23,29.18,29.22,10800.0,24.9537,24.9879,24.9451,24.9793,10800.0
2015-03-18 12:00:00,29.22,29.23,29.22,29.23,164400.0,24.9793,24.9879,24.9793,24.9879,164400.0
2015-03-18 12:10:00,29.22,29.22,29.2,29.21,22000.0,24.9793,24.9793,24.9622,24.9708,22000.0
2015-03-18 12:20:00,29.21,29.21,29.18,29.2,70800.0,24.9708,24.9708,24.9451,24.9622,70800.0
2015-03-18 12:30:00,29.2,29.22,29.2,29.22,81200.0,24.9622,24.9793,24.9622,24.9793,81200.0
2015-03-18 12:40:00,29.22,29.22,29.2,29.2,22800.0,24.9793,24.9793,24.9622,24.9622,22800.0
2015-03-18 12:50:00,29.2,29.21,29.19,29.2,26400.0,24.9622,24.9708,24.9537,24.9622,26400.0
2015-03-18 13:00:00,29.19,29.19,29.14,29.16,38000.0,24.9537,24.9537,24.9109,24.928,38000.0
2015-03-18 13:10:00,29.15,29.17,29.15,29.17,16400.0,24.9195,24.9366,24.9195,24.9366,16400.0
2015-03-18 13:20:00,29.17,29.18,29.16,29.16,4400.0,24.9366,24.9451,24.928,24.928,4400.0
2015-03-18 13:30:00,29.16,29.16,29.1,29.11,30400.0,24.928,24.928,24.8767,24.8853,30400.0
2015-03-18 13:40:00,29.11,29.11,29.07,29.09,47200.0,24.8853,24.8853,24.8511,24.8682,47200.0
2015-03-18 13:50:00,29.1,29.22,29.1,29.22,33600.0,24.8767,24.9793,24.8767,24.9793,33600.0
2015-03-18 14:00:00,29.23,29.36,29.2,29.33,62000.0,24.9879,25.099,24.9622,25.0733,62000.0
2015-03-18 14:10:00,29.34,29.49,29.32,29.44,44400.0,25.0819,25.2101,25.0648,25.1674,44400.0
2015-03-18 14:20:00,29.45,29.45,29.38,29.41,45200.0,25.1759,25.1759,25.1161,25.1417,45200.0
2015-03-18 14:30:00,29.41,29.46,29.41,29.43,33600.0,25.1417,25.1845,25.1417,25.1588,33600.0
2015-03-18 14:40:00,29.43,29.46,29.39,29.4,44800.0,25.1588,25.1845,25.1246,25.1332,44800.0
2015-03-18 14:50:00,29.41,29.44,29.41,29.42,56800.0,25.1417,25.1674,25.1417,25.1503,56800.0
2015-03-18 15:00:00,29.43,29.5,29.42,29.5,100400.0,25.1588,25.2187,25.1503,25.2187,100400.0
2015-03-18 15:10:00,29.5,29.6,29.5,29.56,125200.0,25.2187,25.3042,25.2187,25.27,125200.0
2015-03-18 15:20:00,29.56,29.58,29.53,29.54,868800.0,25.27,25.2871,25.2443,25.2529,868800.0
2015-03-18 15:30:00,29.54,29.55,29.48,29.5,416400.0,25.2529,25.2614,25.2016,25.2187,416400.0
2015-03-18 15:40:00,29.5,29.51,29.48,29.48,396000.0,25.2187,25.2272,25.2016,25.2016,396000.0
2015-03-18 15:50:00,29.48,29.52,29.47,29.51,134000.0,25.2016,25.2358,25.193,25.2272,134000.0
2015-03-19 09:30:00,29.43,29.48,29.37,29.48,237600.0,25.1588,25.2016,25.1075,25.2016,237600.0
2015-03-19 09:40:00,29.47,29.47,29.43,29.46,11200.0,25.193,25.193,25.1588,25.1845,11200.0
2015-03-19 09:50:00,29.47,29.5,29.47,29.5,15200.0,25.193,25.2187,25.193,25.2187,15200.0
2015-03-19 10:00:00,29.5,29.5,29.48,29.5,26400.0,25.2187,25.2187,25.2016,25.2187,26400.0
2015-03-19 10:10:00,29.5,29.56,29.5,29.56,31600.0,25.2187,25.27,25.2187,25.27,31600.0
2015-03-19 10:20:00,29.56,29.57,29.54,29.55,45600.0,25.27,25.2785,25.2529,25.2614,45600.0
2015-03-19 10:30:00,29.54,29.54,29.51,29.51,95200.0,25.2529,25.2529,25.2272,25.2272,95200.0
2015-03-19 10:40:00,29.52,29.53,29.5,29.5,33600.0,25.2358,25.2443,25.2187,25.2187,33600.0
2015-03-19 10:50:00,29.5,29.55,29.49,29.54,19600.0,25.2187,25.2614,25.2101,25.2529,19600.0
2015-03-19 11:00:00,29.54,29.55,29.53,29.53,17200.0,25.2529,25.2614,25.2443,25.2443,17200.0
2015-03-19 11:10:00,29.53,29.54,29.51,29.51,28800.0,25.2443,25.2529,25.2272,25.2272,28800.0
2015-03-19 11:20:00,29.52,29.53,29.5,29.5,23600.0,25.2358,25.2443,25.2187,25.2187,23600.0
2015-03-19 11:30:00,29.5,29.5,29.46,29.47,20000.0,25.2187,25.2187,25.1845,25.193,20000.0
2015-03-19 11:40:00,29.47,29.47,29.45,29.46,3200.0,25.193,25.193,25.1759,25.1845,3200.0
2015-03-19 11:50:00,29.46,29.47,29.45,29.45,413200.0,25.1845,25.193,25.1759,25.1759,413200.0
2015-03-19 12:00:00,29.45,29.47,29.45,29.46,73600.0,25.1759,25.193,25.1759,25.1845,73600.0
2015-03-19 12:10:00,29.46,29.47,29.44,29.45,30800.0,25.1845,25.193,25.1674,25.1759,30800.0
2015-03-19 12:20:00,29.46,29.47,29.45,29.47,20800.0,25.1845,25.193,25.1759,25.193,20800.0
2015-03-19 12:30:00,29.46,29.47,29.45,29.45,47600.0,25.1845,25.193,25.1759,25.1759,47600.0
2015-03-19 12:40:00,29.46,29.48,29.45,29.46,64800.0,25.1845,25.2016,25.1759,25.1845,64800.0
2015-03-19 12:50:00,29.46,29.46,29.44,29.45,51200.0,25.1845,25.1845,25.1674,25.1759,51200.0
2015-03-19 13:00:00,29.45,29.48,29.45,29.46,139600.0,25.1759,25.2016,25.1759,25.1845,139600.0
2015-03-19 13:10:00,29.47,29.48,29.46,29.48,11600.0,25.193,25.2016,25.1845,25.2016,11600.0
2015-03-19 13:20:00,29.49,29.51,29.48,29.5,33600.0,25.2101,25.2272,25.2016,25.2187,33600.0
2015-03-19 13:30:00,29.5,29.5,29.48,29.48,13600.0,25.2187,25.2187,25.2016,25.2016,13600.0
2015-03-19 13:40:00,29.48,29.49,29.47,29.49,10400.0,25.2016,25.2101,25.193,25.2101,10400.0
2015-03-19 13:50:00,29.49,29.51,29.48,29.5,59600.0,25.2101,25.2272,25.2016,25.2187,59600.0
2015-03-19 14:00:00,29.5,29.53,29.5,29.52,68000.0,25.2187,25.2443,25.2187,25.2358,68000.0
2015-03-19 14:10:00,29.53,29.53,29.5,29.52,113600.0,25.2443,25.2443,25.2187,25.2358,113600.0
2015-03-19 14:20:00,29.52,29.53,29.5,29.53,110400.0,25.2358,25.2443,25.2187,25.2443,110400.0
2015-03-19 14:30:00,29.53,29.54,29.5,29.52,61600.0,25.2443,25.2529,25.2187,25.2358,61600.0
2015-03-19 14:40:00,29.53,29.53,29.51,29.52,58800.0,25.2443,25.2443,25.2272,25.2358,58800.0
2015-03-19 14:50:00,29.54,29.54,29.52,29.54,22800.0,25.2529,25.2529,25.2358,25.2529,22800.0
2015-03-19 15:00:00,29.54,29.55,29.53,29.54,40800.0,25.2529,25.2614,25.2443,25.2529,40800.0
2015-03-19 15:10:00,29.54,29.55,29.53,29.54,84400.0,25.2529,25.2614,25.2443,25.2529,84400.0
2015-03-19 15:20:00,29.53,29.54,29.52,29.54,50400.0,25.2443,25.2529,25.2358,25.2529,50400.0
2015-03-19 15:30:00,29.53,29.57,29.53,29.56,76800.0,25.2443,25.2785,25.2443,25.27,76800.0
2015-03-19 15:40:00,29.55,29.56,29.53,29.55,40800.0,25.2614,25.27,25.2443,25.2614,40800.0
2015-03-19 15:50:00,29.54,29.57,29.54,29.56,140800.0,25.2529,25.2785,25.2529,25.27,140800.0
2015-03-20 09:30:00,29.7,29.73,29.63,29.73,60400.0,25.3897,25.4153,25.3298,25.4153,60400.0
2015-03-20 09:40:00,29.72,29.72,29.67,29.7,18800.0,25.4067,25.4067,25.364,25.3897,18800.0
2015-03-20 09:50:00,29.69,29.74,29.69,29.7,50000.0,25.3811,25.4238,25.3811,25.3897,50000.0
2015-03-20 10:00:00,29.71,29.73,29.69,29.69,14000.0,25.3982,25.4153,25.3811,25.3811,14000.0
2015-03-20 10:10:00,29.69,29.77,29.68,29.75,48800.0,25.3811,25.4495,25.3726,25.4324,48800.0
2015-03-20 10:20:00,29.75,29.78,29.75,29.76,34000.0,25.4324,25.458,25.4324,25.4409,34000.0
2015-03-20 10:30:00,29.77,29.78,29.76,29.76,44400.0,25.4495,25.458,25.4409,25.4409,44400.0
2015-03-20 10:40:00,29.77,29.79,29.73,29.74,78000.0,25.4495,25.4666,25.4153,25.4238,78000.0
2015-03-20 10:50:00,29.74,29.77,29.74,29.77,13200.0,25.4238,25.4495,25.4238,25.4495,13200.0
2015-03-20 11:00:00,29.77,29.78,29.75,29.76,32000.0,25.4495,25.458,25.4324,25.4409,32000.0
2015-03-20 11:10:00,29.77,29.78,29.75,29.75,67200.0,25.4495,25.458,25.4324,25.4324,67200.0
2015-03-20 11:20:00,29.76,29.78,29.75,29.78,54000.0,25.4409,25.458,25.4324,25.458,54000.0
2015-03-20 11:30:00,29.78,29.81,29.78,29.81,69200.0,25.458,25.4837,25.458,25.4837,69200.0
2015-03-20 11:40:00,29.81,29.83,29.81,29.83,101600.0,25.4837,25.5008,25.4837,25.5008,101600.0
2015-03-20 11:50:00,29.83,29.84,29.83,29.84,102800.0,25.5008,25.5093,25.5008,25.5093,102800.0
2015-03-20 12:00:00,29.84,29.85,29.83,29.83,45600.0,25.5093,25.5179,25.5008,25.5008,45600.0
2015-03-20 12:10:00,29.83,29.85,29.82,29.85,69200.0,25.5008,25.5179,25.4922,25.5179,69200.0
2015-03-20 12:20:00,29.85,29.85,29.81,29.83,40400.0,25.5179,25.5179,25.4837,25.5008,40400.0
2015-03-20 12:30:00,29.83,29.85,29.83,29.83,52800.0,25.5008,25.5179,25.5008,25.5008,52800.0
2015-03-20 12:40:00,29.83,29.86,29.83,29.86,56000.0,25.5008,25.5264,25.5008,25.5264,56000.0
2015-03-20 12:50:00,29.87,29.89,29.86,29.86,36400.0,25.535,25.5521,25.5264,25.5264,36400.0
2015-03-20 13:00:00,29.86,29.86,29.85,29.85,102800.0,25.5264,25.5264,25.5179,25.5179,102800.0
2015-03-20 13:10:00,29.86,29.88,29.85,29.88,74400.0,25.5264,25.5435,25.5179,25.5435,74400.0
2015-03-20 13:20:00,29.88,29.89,29.85,29.85,72400.0,25.5435,25.5521,25.5179,25.5179,72400.0
2015-03-20 13:30:00,29.85,29.86,29.85,29.85,72000.0,25.5179,25.5264,25.5179,25.5179,72000.0
2015-03-20 13:40:00,29.85,29.87,29.85,29.86,114800.0,25.5179,25.535,25.5179,25.5264,114800.0
2015-03-20 13:50:00,29.86,29.86,29.85,29.86,67600.0,25.5264,25.5264,25.5179,25.5264,67600.0
2015-03-20 14:00:00,29.86,29.87,29.86,29.87,97200.0,25.5264,25.535,25.5264,25.535,97200.0
2015-03-20 14:10:00,29.87,29.88,29.86,29.88,82400.0,25.535,25.5435,25.5264,25.5435,82400.0
2015-03-20 14:20:00,29.88,29.88,29.83,29.87,223600.0,25.5435,25.5435,25.5008,25.535,223600.0
2015-03-20 14:30:00,29.88,29.89,29.86,29.89,130800.0,25.5435,25.5521,25.5264,25.5521,130800.0
2015-03-20 14:40:00,29.89,29.9,29.86,29.88,125600.0,25.5521,25.5606,25.5264,25.5435,125600.0
2015-03-20 14:50:00,29.88,29.89,29.86,29.87,159200.0,25.5435,25.5521,25.5264,25.535,159200.0
2015-03-20 15:00:00,29.88,29.88,29.86,29.87,164800.0,25.5435,25.5435,25.5264,25.535,164800.0
2015-03-20 15:10:00,29.87,29.87,29.83,29.84,180400.0,25.535,25.535,25.5008,25.5093,180400.0
2015-03-20 15:20:00,29.84,29.85,29.82,29.85,128400.0,25.5093,25.5179,25.4922,25.5179,128400.0
2015-03-20 15:30:00,29.85,29.88,29.85,29.88,169600.0,25.5179,25.5435,25.5179,25.5435,169600.0
2015-03-20 15:40:00,29.88,29.89,29.86,29.89,137600.0,25.5435,25.5521,25.5264,25.5521,137600.0
2015-03-20 15:50:00,29.89,29.92,29.87,29.88,494400.0,25.5521,25.5777,25.535,25.5435,494400.0
2015-03-23 09:30:00,29.89,29.95,29.88,29.94,79600.0,25.5521,25.6034,25.5435,25.5948,79600.0
2015-03-23 09:40:00,29.94,29.95,29.91,29.93,139600.0,25.5948,25.6034,25.5692,25.5863,139600.0
2015-03-23 09:50:00,29.93,29.93,29.91,29.92,66800.0,25.5863,25.5863,25.5692,25.5777,66800.0
2015-03-23 10:00:00,29.92,29.95,29.92,29.95,163600.0,25.5777,25.6034,25.5777,25.6034,163600.0
2015-03-23 10:10:00,29.95,29.96,29.94,29.95,113600.0,25.6034,25.6119,25.5948,25.6034,113600.0
2015-03-23 10:20:00,29.95,29.96,29.93,29.93,251200.0,25.6034,25.6119,25.5863,25.5863,251200.0
2015-03-23 10:30:00,29.93,29.93,29.9,29.92,256400.0,25.5863,25.5863,25.5606,25.5777,256400.0
2015-03-23 10:40:00,29.93,29.95,29.92,29.94,31600.0,25.5863,25.6034,25.5777,25.5948,31600.0
2015-03-23 10:50:00,29.94,29.96,29.94,29.94,146000.0,25.5948,25.6119,25.5948,25.5948,146000.0
2015-03-23 11:00:00,29.94,29.95,29.93,29.94,266000.0,25.5948,25.6034,25.5863,25.5948,266000.0
2015-03-23 11:10:00,29.94,29.96,29.93,29.94,56400.0,25.5948,25.6119,25.5863,25.5948,56400.0
2015-03-23 11:20:00,29.95,29.96,29.93,29.93,90800.0,25.6034,25.6119,25.5863,25.5863,90800.0
2015-03-23 11:30:00,29.93,29.95,29.93,29.95,83600.0,25.5863,25.6034,25.5863,25.6034,83600.0
2015-03-23 11:40:00,29.95,29.96,29.93,29.94,47600.0,25.6034,25.6119,25.5863,25.5948,47600.0
2015-03-23 11:50:00,29.95,29.96,29.94,29.96,104400.0,25.6034,25.6119,25.5948,25.6119,104400.0
2015-03-23 12:00:00,29.96,29.97,29.95,29.96,75600.0,25.6119,25.6205,25.6034,25.6119,75600.0
2015-03-23 12:10:00,29.97,29.97,29.96,29.96,50800.0,25.6205,25.6205,25.6119,25.6119,50800.0
2015-03-23 12:20:00,29.96,29.98,29.96,29.98,48000.0,25.6119,25.629,25.6119,25.629,48000.0
2015-03-23 12:30:00,29.98,30.0,29.97,30.0,69200.0,25.629,25.6461,25.6205,25.6461,69200.0
2015-03-23 12:40:00,30.0,30.02,29.99,29.99,78400.0,25.6461,25.6632,25.6376,25.6376,78400.0
2015-03-23 12:50:00,29.99,29.99,29.97,29.98,46800.0,25.6376,25.6376,25.6205,25.629,46800.0
2015-03-23 13:00:00,29.98,29.99,29.97,29.99,26400.0,25.629,25.6376,25.6205,25.6376,26400.0
2015-03-23 13:10:00,29.99,30.0,29.98,29.99,38000.0,25.6376,25.6461,25.629,25.6376,38000.0
2015-03-23 13:20:00,30.0,30.0,29.99,29.99,33600.0,25.6461,25.6461,25.6376,25.6376,33600.0
2015-03-23 13:30:00,29.98,30.0,29.98,30.0,14000.0,25.629,25.6461,25.629,25.6461,14000.0
2015-03-23 13:40:00,29.99,30.0,29.98,29.99,27600.0,25.6376,25.6461,25.629,25.6376,27600.0
2015-03-23 13:50:00,29.98,29.99,29.98,29.99,58000.0,25.629,25.6376,25.629,25.6376,58000.0
2015-03-23 14:00:00,29.99,30.01,29.98,30.01,26400.0,25.6376,25.6547,25.629,25.6547,26400.0
2015-03-23 14:10:00,30.01,30.02,30.0,30.0,91600.0,25.6547,25.6632,25.6461,25.6461,91600.0
2015-03-23 14:20:00,30.0,30.01,29.99,30.0,34400.0,25.6461,25.6547,25.6376,25.6461,34400.0
2015-03-23 14:30:00,30.0,30.0,29.98,29.99,26400.0,25.6461,25.6461,25.629,25.6376,26400.0
2015-03-23 14:40:00,29.99,29.99,29.97,29.97,82000.0,25.6376,25.6376,25.6205,25.6205,82000.0
2015-03-23 14:50:00,29.97,29.98,29.96,29.98,90800.0,25.6205,25.629,25.6119,25.629,90800.0
2015-03-23 15:00:00,29.98,29.98,29.96,29.97,54800.0,25.629,25.629,25.6119,25.6205,54800.0
2015-03-23 15:10:00,29.97,29.97,29.95,29.96,70000.0,25.6205,25.6205,25.6034,25.6119,70000.0
2015-03-23 15:20:00,29.96,29.97,29.95,29.95,37200.0,25.6119,25.6205,25.6034,25.6034,37200.0
2015-03-23 15:30:00,29.95,29.98,29.95,29.98,77600.0,25.6034,25.629,25.6034,25.629,77600.0
2015-03-23 15:40:00,29.98,29.98,29.95,29.95,62800.0,25.629,25.629,25.6034,25.6034,62800.0
2015-03-23 15:50:00,29.95,29.95,29.92,29.92,86000.0,25.6034,25.6034,25.5777,25.5777,86000.0
2015-03-24 09:30:00,29.92,29.94,29.85,29.91,92400.0,25.5777,25.5948,25.5179,25.5692,92400.0
2015-03-24 09:40:00,29.89,29.89,29.86,29.88,10800.0,25.5521,25.5521,25.5264,25.5435,10800.0
2015-03-24 09:50:00,29.89,29.91,29.89,29.9,50800.0,25.5521,25.5692,25.5521,25.5606,50800.0
2015-03-24 10:00:00,29.92,29.96,29.92,29.95,36000.0,25.5777,25.6119,25.5777,25.6034,36000.0
2015-03-24 10:10:00,29.94,29.97,29.93,29.97,25600.0,25.5948,25.6205,25.5863,25.6205,25600.0
2015-03-24 10:20:00,29.97,29.97,29.93,29.94,39200.0,25.6205,25.6205,25.5863,25.5948,39200.0
2015-03-24 10:30:00,29.94,29.95,29.93,29.93,50800.0,25.5948,25.6034,25.5863,25.5863,50800.0
2015-03-24 10:40:00,29.93,29.94,29.92,29.93,20400.0,25.5863,25.5948,25.5777,25.5863,20400.0
2015-03-24 10:50:00,29.93,29.95,29.93,29.95,30000.0,25.5863,25.6034,25.5863,25.6034,30000.0
2015-03-24 11:00:00,29.93,29.97,29.93,29.96,25200.0,25.5863,25.6205,25.5863,25.6119,25200.0
2015-03-24 11:10:00,29.96,29.99,29.96,29.99,55600.0,25.6119,25.6376,25.6119,25.6376,55600.0
2015-03-24 11:20:00,29.98,29.98,29.97,29.97,24000.0,25.629,25.629,25.6205,25.6205,24000.0
2015-03-24 11:30:00,29.97,29.98,29.97,29.97,89200.0,25.6205,25.629,25.6205,25.6205,89200.0
2015-03-24 11:40:00,29.97,29.97,29.96,29.96,246000.0,25.6205,25.6205,25.6119,25.6119,246000.0
2015-03-24 11:50:00,29.97,29.98,29.96,29.96,34400.0,25.6205,25.629,25.6119,25.6119,34400.0
2015-03-24 12:00:00,29.96,29.98,29.95,29.97,22000.0,25.6119,25.629,25.6034,25.6205,22000.0
2015-03-24 12:10:00,29.97,29.99,29.96,29.97,22800.0,25.6205,25.6376,25.6119,25.6205,22800.0
2015-03-24 12:20:00,29.97,29.98,29.96,29.97,26800.0,25.6205,25.629,25.6119,25.6205,26800.0
2015-03-24 12:30:00,29.96,29.97,29.93,29.95,20400.0,25.6119,25.6205,25.5863,25.6034,20400.0
2015-03-24 12:40:00,29.96,29.97,29.95,29.95,26000.0,25.6119,25.6205,25.6034,25.6034,26000.0
2015-03-24 12:50:00,29.94,29.95,29.91,29.91,47600.0,25.5948,25.6034,25.5692,25.5692,47600.0
2015-03-24 13:00:00,29.91,29.94,29.91,29.93,17200.0,25.5692,25.5948,25.5692,25.5863,17200.0
2015-03-24 13:10:00,29.93,29.94,29.91,29.93,28400.0,25.5863,25.5948,25.5692,25.5863,28400.0
2015-03-24 13:20:00,29.93,29.93,29.89,29.9,36000.0,25.5863,25.5863,25.5521,25.5606,36000.0
2015-03-24 13:30:00,29.9,29.91,29.89,29.91,62000.0,25.5606,25.5692,25.5521,25.5692,62000.0
2015-03-24 13:40:00,29.91,29.93,29.91,29.92,39600.0,25.5692,25.5863,25.5692,25.5777,39600.0
2015-03-24 13:50:00,29.92,29.93,29.92,29.93,33600.0,25.5777,25.5863,25.5777,25.5863,33600.0
2015-03-24 14:00:00,29.92,29.93,29.91,29.93,38800.0,25.5777,25.5863,25.5692,25.5863,38800.0
2015-03-24 14:10:00,29.93,29.93,29.91,29.91,41200.0,25.5863,25.5863,25.5692,25.5692,41200.0
2015-03-24 14:20:00,29.9,29.92,29.9,29.91,32400.0,25.5606,25.5777,25.5606,25.5692,32400.0
2015-03-24 14:30:00,29.91,29.93,29.89,29.93,44400.0,25.5692,25.5863,25.5521,25.5863,44400.0
2015-03-24 14:40:00,29.93,29.95,29.92,29.94,66400.0,25.5863,25.6034,25.5777,25.5948,66400.0
2015-03-24 14:50:00,29.94,29.95,29.93,29.95,92800.0,25.5948,25.6034,25.5863,25.6034,92800.0
2015-03-24 15:00:00,29.94,29.99,29.93,29.98,89200.0,25.5948,25.6376,25.5863,25.629,89200.0
2015-03-24 15:10:00,29.98,29.99,29.98,29.99,31600.0,25.629,25.6376,25.629,25.6376,31600.0
2015-03-24 15:20:00,29.98,29.98,29.93,29.93,272800.0,25.629,25.629,25.5863,25.5863,272800.0
2015-03-24 15:30:00,29.94,29.96,29.93,29.95,60800.0,25.5948,25.6119,25.5863,25.6034,60800.0
2015-03-24 15:40:00,29.95,29.96,29.92,29.92,60800.0,25.6034,25.6119,25.5777,25.5777,60800.0
2015-03-24 15:50:00,29.92,29.93,29.92,29.93,201600.0,25.5777,25.5863,25.5777,25.5863,201600.0
2015-03-25 09:30:00,29.89,29.89,29.73,29.75,112400.0,25.644,25.644,25.5067,25.5239,112400.0
2015-03-25 09:40:00,29.75,29.76,29.71,29.71,30000.0,25.5239,25.5325,25.4896,25.4896,30000.0
2015-03-25 09:50:00,29.73,29.75,29.71,29.74,22400.0,25.5067,25.5239,25.4896,25.5153,22400.0
2015-03-25 10:00:00,29.73,29.79,29.73,29.79,49200.0,25.5067,25.5582,25.5067,25.5582,49200.0
2015-03-25 10:10:00,29.78,29.79,29.75,29.77,28400.0,25.5496,25.5582,25.5239,25.541,28400.0
2015-03-25 10:20:00,29.77,29.79,29.75,29.76,30800.0,25.541,25.5582,25.5239,25.5325,30800.0
2015-03-25 10:30:00,29.75,29.75,29.72,29.72,28800.0,25.5239,25.5239,25.4982,25.4982,28800.0
2015-03-25 10:40:00,29.71,29.72,29.67,29.7,47200.0,25.4896,25.4982,25.4553,25.481,47200.0
2015-03-25 10:50:00,29.71,29.73,29.7,29.73,30400.0,25.4896,25.5067,25.481,25.5067,30400.0
2015-03-25 11:00:00,29.73,29.73,29.68,29.68,16800.0,25.5067,25.5067,25.4638,25.4638,16800.0
2015-03-25 11:10:00,29.68,29.68,29.63,29.65,39200.0,25.4638,25.4638,25.4209,25.4381,39200.0
2015-03-25 11:20:00,29.64,29.65,29.63,29.64,18800.0,25.4295,25.4381,25.4209,25.4295,18800.0
2015-03-25 11:30:00,29.64,29.64,29.58,29.58,43200.0,25.4295,25.4295,25.378,25.378,43200.0
2015-03-25 11:40:00,29.57,29.58,29.54,29.57,48800.0,25.3695,25.378,25.3437,25.3695,48800.0
2015-03-25 11:50:00,29.57,29.57,29.52,29.54,42000.0,25.3695,25.3695,25.3266,25.3437,42000.0
2015-03-25 12:00:00,29.53,29.54,29.48,29.5,54400.0,25.3351,25.3437,25.2922,25.3094,54400.0
2015-03-25 12:10:00,29.5,29.53,29.49,29.5,37600.0,25.3094,25.3351,25.3008,25.3094,37600.0
2015-03-25 12:20:00,29.5,29.5,29.43,29.47,116800.0,25.3094,25.3094,25.2493,25.2837,116800.0
2015-03-25 12:30:00,29.46,29.48,29.45,29.47,50000.0,25.2751,25.2922,25.2665,25.2837,50000.0
2015-03-25 12:40:00,29.45,29.45,29.4,29.43,54400.0,25.2665,25.2665,25.2236,25.2493,54400.0
2015-03-25 12:50:00,29.42,29.47,29.42,29.47,40800.0,25.2408,25.2837,25.2408,25.2837,40800.0
2015-03-25 13:00:00,29.46,29.47,29.45,29.45,25600.0,25.2751,25.2837,25.2665,25.2665,25600.0
2015-03-25 13:10:00,29.43,29.43,29.39,29.41,54800.0,25.2493,25.2493,25.215,25.2322,54800.0
2015-03-25 13:20:00,29.4,29.45,29.38,29.45,67200.0,25.2236,25.2665,25.2064,25.2665,67200.0
2015-03-25 13:30:00,29.44,29.44,29.41,29.43,26000.0,25.2579,25.2579,25.2322,25.2493,26000.0
2015-03-25 13:40:00,29.43,29.45,29.43,29.44,39200.0,25.2493,25.2665,25.2493,25.2579,39200.0
2015-03-25 13:50:00,29.45,29.45,29.41,29.42,45200.0,25.2665,25.2665,25.2322,25.2408,45200.0
2015-03-25 14:00:00,29.41,29.44,29.4,29.4,57200.0,25.2322,25.2579,25.2236,25.2236,57200.0
2015-03-25 14:10:00,29.4,29.41,29.37,29.39,49200.0,25.2236,25.2322,25.1979,25.215,49200.0
2015-03-25 14:20:00,29.39,29.42,29.38,29.42,47200.0,25.215,25.2408,25.2064,25.2408,47200.0
2015-03-25 14:30:00,29.42,29.42,29.39,29.4,50800.0,25.2408,25.2408,25.215,25.2236,50800.0
2015-03-25 14:40:00,29.4,29.4,29.37,29.39,51200.0,25.2236,25.2236,25.1979,25.215,51200.0
2015-03-25 14:50:00,29.39,29.4,29.36,29.36,70800.0,25.215,25.2236,25.1893,25.1893,70800.0
2015-03-25 15:00:00,29.36,29.36,29.31,29.31,32400.0,25.1893,25.1893,25.1464,25.1464,32400.0
2015-03-25 15:10:00,29.31,29.33,29.31,29.31,63600.0,25.1464,25.1636,25.1464,25.1464,63600.0
2015-03-25 15:20:00,29.31,29.32,29.26,29.27,51200.0,25.1464,25.155,25.1035,25.1121,51200.0
2015-03-25 15:30:00,29.28,29.28,29.25,29.27,77600.0,25.1207,25.1207,25.0949,25.1121,77600.0
2015-03-25 15:40:00,29.27,29.28,29.18,29.21,151200.0,25.1121,25.1207,25.0349,25.0606,151200.0
2015-03-25 15:50:00,29.21,29.24,29.18,29.21,345200.0,25.0606,25.0863,25.0349,25.0606,345200.0
2015-03-26 09:30:00,29.11,29.17,29.07,29.14,135200.0,24.9748,25.0263,24.9405,25.0005,135200.0
2015-03-26 09:40:00,29.14,29.18,29.12,29.16,20000.0,25.0005,25.0349,24.9834,25.0177,20000.0
2015-03-26 09:50:00,29.16,29.18,29.07,29.07,66400.0,25.0177,25.0349,24.9405,24.9405,66400.0
2015-03-26 10:00:00,29.08,29.11,29.05,29.06,27200.0,24.9491,24.9748,24.9233,24.9319,27200.0
2015-03-26 10:10:00,29.04,29.06,28.99,29.01,35200.0,24.9147,24.9319,24.8718,24.889,35200.0
2015-03-26 10:20:00,29.01,29.09,29.01,29.08,52400.0,24.889,24.9576,24.889,24.9491,52400.0
2015-03-26 10:30:00,29.08,29.13,29.05,29.11,56400.0,24.9491,24.992,24.9233,24.9748,56400.0
2015-03-26 10:40:00,29.1,29.15,29.1,29.12,33600.0,24.9662,25.0091,24.9662,24.9834,33600.0
2015-03-26 10:50:00,29.11,29.13,29.1,29.12,42000.0,24.9748,24.992,24.9662,24.9834,42000.0
2015-03-26 11:00:00,29.11,29.12,29.08,29.1,260000.0,24.9748,24.9834,24.9491,24.9662,260000.0
2015-03-26 11:10:00,29.1,29.1,29.03,29.03,39600.0,24.9662,24.9662,24.9062,24.9062,39600.0
2015-03-26 11:20:00,29.03,29.07,29.02,29.06,68000.0,24.9062,24.9405,24.8976,24.9319,68000.0
2015-03-26 11:30:00,29.06,29.09,29.05,29.09,31200.0,24.9319,24.9576,24.9233,24.9576,31200.0
2015-03-26 11:40:00,29.09,29.13,29.09,29.1,38000.0,24.9576,24.992,24.9576,24.9662,38000.0
2015-03-26 11:50:00,29.1,29.16,29.07,29.16,37600.0,24.9662,25.0177,24.9405,25.0177,37600.0
2015-03-26 12:00:00,29.16,29.16,29.11,29.11,42000.0,25.0177,25.0177,24.9748,24.9748,42000.0
2015-03-26 12:10:00,29.12,29.14,29.11,29.13,32800.0,24.9834,25.0005,24.9748,24.992,32800.0
2015-03-26 12:20:00,29.13,29.13,29.08,29.08,31200.0,24.992,24.992,24.9491,24.9491,31200.0
2015-03-26 12:30:00,29.09,29.09,29.07,29.09,40800.0,24.9576,24.9576,24.9405,24.9576,40800.0
2015-03-26 12:40:00,29.08,29.12,29.07,29.12,44800.0,24.9491,24.9834,24.9405,24.9834,44800.0
2015-03-26 12:50:00,29.12,29.15,29.12,29.14,59200.0,24.9834,25.0091,24.9834,25.0005,59200.0
2015-03-26 13:00:00,29.14,29.15,29.11,29.13,49600.0,25.0005,25.0091,24.9748,24.992,49600.0
2015-03-26 13:10:00,29.13,29.15,29.1,29.11,158000.0,24.992,25.0091,24.9662,24.9748,158000.0
2015-03-26 13:20:00,29.12,29.16,29.1,29.15,88800.0,24.9834,25.0177,24.9662,25.0091,88800.0
2015-03-26 13:30:00,29.15,29.17,29.14,29.17,44000.0,25.0091,25.0263,25.0005,25.0263,44000.0
2015-03-26 13:40:00,29.18,29.23,29.18,29.22,12400.0,25.0349,25.0778,25.0349,25.0692,12400.0
2015-03-26 13:50:00,29.22,29.24,29.21,29.22,35200.0,25.0692,25.0863,25.0606,25.0692,35200.0
2015-03-26 14:00:00,29.23,29.23,29.17,29.18,30800.0,25.0778,25.0778,25.0263,25.0349,30800.0
2015-03-26 14:10:00,29.18,29.2,29.16,29.19,108800.0,25.0349,25.052,25.0177,25.0434,108800.0
2015-03-26 14:20:00,29.2,29.2,29.14,29.14,28800.0,25.052,25.052,25.0005,25.0005,28800.0
2015-03-26 14:30:00,29.15,29.17,29.14,29.15,23200.0,25.0091,25.0263,25.0005,25.0091,23200.0
2015-03-26 14:40:00,29.15,29.17,29.13,29.13,78400.0,25.0091,25.0263,24.992,24.992,78400.0
2015-03-26 14:50:00,29.12,29.14,29.1,29.11,102800.0,24.9834,25.0005,24.9662,24.9748,102800.0
2015-03-26 15:00:00,29.11,29.13,29.09,29.12,47200.0,24.9748,24.992,24.9576,24.9834,47200.0
2015-03-26 15:10:00,29.12,29.13,29.09,29.09,36400.0,24.9834,24.992,24.9576,24.9576,36400.0
2015-03-26 15:20:00,29.1,29.12,29.09,29.11,137600.0,24.9662,24.9834,24.9576,24.9748,137600.0
2015-03-26 15:30:00,29.11,29.15,29.1,29.12,71600.0,24.9748,25.0091,24.9662,24.9834,71600.0
2015-03-26 15:40:00,29.11,29.14,29.1,29.12,42000.0,24.9748,25.0005,24.9662,24.9834,42000.0
2015-03-26 15:50:00,29.12,29.13,29.11,29.13,87600.0,24.9834,24.992,24.9748,24.992,87600.0
2015-03-27 09:30:00,29.15,29.2,29.12,29.15,120800.0,25.0091,25.052,24.9834,25.0091,120800.0
2015-03-27 09:40:00,29.15,29.18,29.12,29.18,70000.0,25.0091,25.0349,24.9834,25.0349,70000.0
2015-03-27 09:50:00,29.16,29.21,29.16,29.2,227200.0,25.0177,25.0606,25.0177,25.052,227200.0
2015-03-27 10:00:00,29.2,29.23,29.15,29.17,124400.0,25.052,25.0778,25.0091,25.0263,124400.0
2015-03-27 10:10:00,29.17,29.17,28.99,28.99,172400.0,25.0263,25.0263,24.8718,24.8718,172400.0
2015-03-27 10:20:00,29.04,29.08,29.04,29.08,14000.0,24.9147,24.9491,24.9147,24.9491,14000.0
2015-03-27 10:30:00,29.08,29.13,29.05,29.12,92800.0,24.9491,24.992,24.9233,24.9834,92800.0
2015-03-27 10:40:00,29.13,29.15,29.12,29.14,24400.0,24.992,25.0091,24.9834,25.0005,24400.0
2015-03-27 10:50:00,29.14,29.18,29.13,29.18,164000.0,25.0005,25.0349,24.992,25.0349,164000.0
2015-03-27 11:00:00,29.18,29.18,29.16,29.16,82400.0,25.0349,25.0349,25.0177,25.0177,82400.0
2015-03-27 11:10:00,29.17,29.2,29.15,29.15,49600.0,25.0263,25.052,25.0091,25.0091,49600.0
2015-03-27 11:20:00,29.15,29.16,29.1,29.1,64400.0,25.0091,25.0177,24.9662,24.9662,64400.0
2015-03-27 11:30:00,29.1,29.13,29.1,29.11,42000.0,24.9662,24.992,24.9662,24.9748,42000.0
2015-03-27 11:40:00,29.11,29.13,29.11,29.12,72000.0,24.9748,24.992,24.9748,24.9834,72000.0
2015-03-27 11:50:00,29.12,29.13,29.09,29.12,125200.0,24.9834,24.992,24.9576,24.9834,125200.0
2015-03-27 12:00:00,29.13,29.15,29.12,29.15,18400.0,24.992,25.0091,24.9834,25.0091,18400.0
2015-03-27 12:10:00,29.16,29.16,29.15,29.15,22800.0,25.0177,25.0177,25.0091,25.0091,22800.0
2015-03-27 12:20:00,29.16,29.17,29.13,29.14,7200.0,25.0177,25.0263,24.992,25.0005,7200.0
2015-03-27 12:30:00,29.15,29.19,29.15,29.17,13600.0,25.0091,25.0434,25.0091,25.0263,13600.0
2015-03-27 12:40:00,29.18,29.19,29.17,29.17,17600.0,25.0349,25.0434,25.0263,25.0263,17600.0
2015-03-27 12:50:00,29.17,29.2,29.16,29.2,19200.0,25.0263,25.052,25.0177,25.052,19200.0
2015-03-27 13:00:00,29.21,29.21,29.18,29.2,14400.0,25.0606,25.0606,25.0349,25.052,14400.0
2015-03-27 13:10:00,29.2,29.21,29.19,29.2,20400.0,25.052,25.0606,25.0434,25.052,20400.0
2015-03-27 13:20:00,29.2,29.21,29.2,29.2,44800.0,25.052,25.0606,25.052,25.052,44800.0
2015-03-27 13:30:00,29.2,29.22,29.2,29.22,42800.0,25.052,25.0692,25.052,25.0692,42800.0
2015-03-27 13:40:00,29.22,29.22,29.16,29.17,67600.0,25.0692,25.0692,25.0177,25.0263,67600.0
2015-03-27 13:50:00,29.18,29.2,29.17,29.19,27200.0,25.0349,25.052,25.0263,25.0434,27200.0
2015-03-27 14:00:00,29.19,29.2,29.18,29.19,28400.0,25.0434,25.052,25.0349,25.0434,28400.0
2015-03-27 14:10:00,29.19,29.21,29.18,29.19,43600.0,25.0434,25.0606,25.0349,25.0434,43600.0
2015-03-27 14:20:00,29.19,29.22,29.18,29.21,148800.0,25.0434,25.0692,25.0349,25.0606,148800.0
2015-03-27 14:30:00,29.21,29.21,29.2,29.2,15600.0,25.0606,25.0606,25.052,25.052,15600.0
2015-03-27 14:40:00,29.2,29.21,29.19,29.2,34000.0,25.052,25.0606,25.0434,25.052,34000.0
2015-03-27 14:50:00,29.21,29.21,29.2,29.21,68000.0,25.0606,25.0606,25.052,25.0606,68000.0
2015-03-27 15:00:00,29.21,29.24,29.21,29.23,73600.0,25.0606,25.0863,25.0606,25.0778,73600.0
2015-03-27 15:10:00,29.23,29.23,29.21,29.21,18400.0,25.0778,25.0778,25.0606,25.0606,18400.0
2015-03-27 15:20:00,29.21,29.23,29.21,29.22,34000.0,25.0606,25.0778,25.0606,25.0692,34000.0
2015-03-27 15:30:00,29.22,29.26,29.22,29.26,70000.0,25.0692,25.1035,25.0692,25.1035,70000.0
2015-03-27 15:40:00,29.25,29.29,29.23,29.25,88000.0,25.0949,25.1292,25.0778,25.0949,88000.0
2015-03-27 15:50:00,29.25,29.3,29.25,29.28,74400.0,25.0949,25.1378,25.0949,25.1207,74400.0
2015-03-30 09:30:00,29.4,29.48,29.39,29.46,140400.0,25.2236,25.2922,25.215,25.2751,140400.0
2015-03-30 09:40:00,29.48,29.54,29.45,29.52,36400.0,25.2922,25.3437,25.2665,25.3266,36400.0
2015-03-30 09:50:00,29.52,29.53,29.5,29.52,19200.0,25.3266,25.3351,25.3094,25.3266,19200.0
2015-03-30 10:00:00,29.53,29.56,29.53,29.53,44000.0,25.3351,25.3609,25.3351,25.3351,44000.0
2015-03-30 10:10:00,29.53,29.55,29.51,29.52,40800.0,25.3351,25.3523,25.318,25.3266,40800.0
2015-03-30 10:20:00,29.52,29.52,29.49,29.52,26400.0,25.3266,25.3266,25.3008,25.3266,26400.0
2015-03-30 10:30:00,29.52,29.54,29.5,29.51,49200.0,25.3266,25.3437,25.3094,25.318,49200.0
2015-03-30 10:40:00,29.5,29.54,29.49,29.54,60800.0,25.3094,25.3437,25.3008,25.3437,60800.0
2015-03-30 10:50:00,29.54,29.56,29.54,29.56,27600.0,25.3437,25.3609,25.3437,25.3609,27600.0
2015-03-30 11:00:00,29.56,29.57,29.54,29.55,115600.0,25.3609,25.3695,25.3437,25.3523,115600.0
2015-03-30 11:10:00,29.55,29.58,29.54,29.57,71200.0,25.3523,25.378,25.3437,25.3695,71200.0
2015-03-30 11:20:00,29.56,29.57,29.55,29.57,76400.0,25.3609,25.3695,25.3523,25.3695,76400.0
2015-03-30 11:30:00,29.57,29.57,29.55,29.57,14000.0,25.3695,25.3695,25.3523,25.3695,14000.0
2015-03-30 11:40:00,29.56,29.57,29.55,29.56,29200.0,25.3609,25.3695,25.3523,25.3609,29200.0
2015-03-30 11:50:00,29.57,29.57,29.55,29.57,250000.0,25.3695,25.3695,25.3523,25.3695,250000.0
2015-03-30 12:00:00,29.57,29.59,29.57,29.58,51200.0,25.3695,25.3866,25.3695,25.378,51200.0
2015-03-30 12:10:00,29.58,29.65,29.57,29.64,35200.0,25.378,25.4381,25.3695,25.4295,35200.0
2015-03-30 12:20:00,29.64,29.64,29.62,29.63,115200.0,25.4295,25.4295,25.4124,25.4209,115200.0
2015-03-30 12:30:00,29.64,29.65,29.61,29.64,64400.0,25.4295,25.4381,25.4038,25.4295,64400.0
2015-03-30 12:40:00,29.65,29.67,29.65,29.66,105200.0,25.4381,25.4553,25.4381,25.4467,105200.0
2015-03-30 12:50:00,29.67,29.67,29.65,29.67,52800.0,25.4553,25.4553,25.4381,25.4553,52800.0
2015-03-30 13:00:00,29.67,29.69,29.67,29.68,67600.0,25.4553,25.4724,25.4553,25.4638,67600.0
2015-03-30 13:10:00,29.68,29.68,29.66,29.67,33600.0,25.4638,25.4638,25.4467,25.4553,33600.0
2015-03-30 13:20:00,29.67,29.68,29.67,29.68,48000.0,25.4553,25.4638,25.4553,25.4638,48000.0
2015-03-30 13:30:00,29.68,29.7,29.68,29.68,55200.0,25.4638,25.481,25.4638,25.4638,55200.0
2015-03-30 13:40:00,29.68,29.69,29.67,29.67,90800.0,25.4638,25.4724,25.4553,25.4553,90800.0
2015-03-30 13:50:00,29.67,29.67,29.65,29.66,68800.0,25.4553,25.4553,25.4381,25.4467,68800.0
2015-03-30 14:00:00,29.66,29.68,29.66,29.67,42400.0,25.4467,25.4638,25.4467,25.4553,42400.0
2015-03-30 14:10:00,29.67,29.69,29.67,29.68,82800.0,25.4553,25.4724,25.4553,25.4638,82800.0
2015-03-30 14:20:00,29.68,29.69,29.67,29.68,67200.0,25.4638,25.4724,25.4553,25.4638,67200.0
2015-03-30 14:30:00,29.68,29.7,29.68,29.7,63200.0,25.4638,25.481,25.4638,25.481,63200.0
2015-03-30 14:40:00,29.7,29.7,29.68,29.69,69600.0,25.481,25.481,25.4638,25.4724,69600.0
2015-03-30 14:50:00,29.69,29.69,29.68,29.68,50400.0,25.4724,25.4724,25.4638,25.4638,50400.0
2015-03-30 15:00:00,29.69,29.69,29.67,29.67,56800.0,25.4724,25.4724,25.4553,25.4553,56800.0
2015-03-30 15:10:00,29.67,29.68,29.65,29.66,60000.0,25.4553,25.4638,25.4381,25.4467,60000.0
2015-03-30 15:20:00,29.66,29.66,29.62,29.64,47200.0,25.4467,25.4467,25.4124,25.4295,47200.0
2015-03-30 15:30:00,29.64,29.65,29.63,29.65,88400.0,25.4295,25.4381,25.4209,25.4381,88400.0
2015-03-30 15:40:00,29.65,29.67,29.64,29.65,126400.0,25.4381,25.4553,25.4295,25.4381,126400.0
2015-03-30 15:50:00,29.65,29.67,29.63,29.63,98800.0,25.4381,25.4553,25.4209,25.4209,98800.0
2015-03-31 09:30:00,29.51,29.53,29.45,29.51,140400.0,25.318,25.3351,25.2665,25.318,140400.0
2015-03-31 09:40:00,29.51,29.54,29.48,29.5,33200.0,25.318,25.3437,25.2922,25.3094,33200.0
2015-03-31 09:50:00,29.5,29.53,29.48,29.53,30400.0,25.3094,25.3351,25.2922,25.3351,30400.0
2015-03-31 10:00:00,29.54,29.57,29.54,29.54,52000.0,25.3437,25.3695,25.3437,25.3437,52000.0
2015-03-31 10:10:00,29.55,29.56,29.52,29.55,62000.0,25.3523,25.3609,25.3266,25.3523,62000.0
2015-03-31 10:20:00,29.55,29.57,29.53,29.55,54400.0,25.3523,25.3695,25.3351,25.3523,54400.0
2015-03-31 10:30:00,29.55,29.56,29.55,29.56,22800.0,25.3523,25.3609,25.3523,25.3609,22800.0
2015-03-31 10:40:00,29.56,29.58,29.55,29.57,18800.0,25.3609,25.378,25.3523,25.3695,18800.0
2015-03-31 10:50:00,29.58,29.58,29.53,29.53,53600.0,25.378,25.378,25.3351,25.3351,53600.0
2015-03-31 11:00:00,29.54,29.57,29.54,29.57,24800.0,25.3437,25.3695,25.3437,25.3695,24800.0
2015-03-31 11:10:00,29.57,29.59,29.57,29.59,27600.0,25.3695,25.3866,25.3695,25.3866,27600.0
2015-03-31 11:20:00,29.59,29.59,29.5,29.5,37200.0,25.3866,25.3866,25.3094,25.3094,37200.0
2015-03-31 11:30:00,29.5,29.51,29.47,29.47,215600.0,25.3094,25.318,25.2837,25.2837,215600.0
2015-03-31 11:40:00,29.48,29.48,29.44,29.46,43200.0,25.2922,25.2922,25.2579,25.2751,43200.0
2015-03-31 11:50:00,29.46,29.47,29.46,29.46,19200.0,25.2751,25.2837,25.2751,25.2751,19200.0
2015-03-31 12:00:00,29.45,29.45,29.42,29.43,34400.0,25.2665,25.2665,25.2408,25.2493,34400.0
2015-03-31 12:10:00,29.43,29.46,29.42,29.45,18800.0,25.2493,25.2751,25.2408,25.2665,18800.0
2015-03-31 12:20:00,29.45,29.48,29.45,29.48,27200.0,25.2665,25.2922,25.2665,25.2922,27200.0
2015-03-31 12:30:00,29.48,29.49,29.46,29.49,196800.0,25.2922,25.3008,25.2751,25.3008,196800.0
2015-03-31 12:40:00,29.49,29.5,29.48,29.49,53200.0,25.3008,25.3094,25.2922,25.3008,53200.0
2015-03-31 12:50:00,29.49,29.51,29.49,29.5,34400.0,25.3008,25.318,25.3008,25.3094,34400.0
2015-03-31 13:00:00,29.5,29.54,29.5,29.53,132800.0,25.3094,25.3437,25.3094,25.3351,132800.0
2015-03-31 13:10:00,29.53,29.55,29.52,29.55,70000.0,25.3351,25.3523,25.3266,25.3523,70000.0
2015-03-31 13:20:00,29.54,29.54,29.52,29.52,38000.0,25.3437,25.3437,25.3266,25.3266,38000.0
2015-03-31 13:30:00,29.52,29.56,29.51,29.54,37600.0,25.3266,25.3609,25.318,25.3437,37600.0
2015-03-31 13:40:00,29.54,29.55,29.52,29.52,33600.0,25.3437,25.3523,25.3266,25.3266,33600.0
2015-03-31 13:50:00,29.52,29.53,29.5,29.5,158400.0,25.3266,25.3351,25.3094,25.3094,158400.0
2015-03-31 14:00:00,29.5,29.53,29.5,29.52,53600.0,25.3094,25.3351,25.3094,25.3266,53600.0
2015-03-31 14:10:00,29.52,29.52,29.5,29.52,37200.0,25.3266,25.3266,25.3094,25.3266,37200.0
2015-03-31 14:20:00,29.51,29.52,29.5,29.5,60800.0,25.318,25.3266,25.3094,25.3094,60800.0
2015-03-31 14:30:00,29.5,29.53,29.5,29.52,32000.0,25.3094,25.3351,25.3094,25.3266,32000.0
2015-03-31 14:40:00,29.52,29.54,29.52,29.54,30000.0,25.3266,25.3437,25.3266,25.3437,30000.0
2015-03-31 14:50:00,29.55,29.57,29.54,29.55,50000.0,25.3523,25.3695,25.3437,25.3523,50000.0
2015-03-31 15:00:00,29.55,29.55,29.48,29.48,36800.0,25.3523,25.3523,25.2922,25.2922,36800.0
2015-03-31 15:10:00,29.48,29.5,29.46,29.46,52800.0,25.2922,25.3094,25.2751,25.2751,52800.0
2015-03-31 15:20:00,29.46,29.48,29.44,29.45,46000.0,25.2751,25.2922,25.2579,25.2665,46000.0
2015-03-31 15:30:00,29.45,29.5,29.43,29.49,55600.0,25.2665,25.3094,25.2493,25.3008,55600.0
2015-03-31 15:40:00,29.5,29.53,29.48,29.52,81600.0,25.3094,25.3351,25.2922,25.3266,81600.0
2015-03-31 15:50:00,29.51,29.56,29.5,29.52,226400.0,25.318,25.3609,25.3094,25.3266,226400.0
2015-04-01 09:30:00,29.46,29.55,29.32,29.32,284400.0,25.2751,25.3523,25.155,25.155,284400.0
2015-04-01 09:40:00,29.31,29.31,29.22,29.23,84400.0,25.1464,25.1464,25.0692,25.0778,84400.0
2015-04-01 09:50:00,29.23,29.26,29.19,29.26,85600.0,25.0778,25.1035,25.0434,25.1035,85600.0
2015-04-01 10:00:00,29.25,29.32,29.23,29.3,116400.0,25.0949,25.155,25.0778,25.1378,116400.0
2015-04-01 10:10:00,29.3,29.39,29.29,29.38,24800.0,25.1378,25.215,25.1292,25.2064,24800.0
2015-04-01 10:20:00,29.39,29.41,29.37,29.39,41600.0,25.215,25.2322,25.1979,25.215,41600.0
2015-04-01 10:30:00,29.4,29.4,29.33,29.35,88800.0,25.2236,25.2236,25.1636,25.1807,88800.0
2015-04-01 10:40:00,29.35,29.45,29.35,29.44,66800.0,25.1807,25.2665,25.1807,25.2579,66800.0
2015-04-01 10:50:00,29.47,29.5,29.45,29.46,35600.0,25.2837,25.3094,25.2665,25.2751,35600.0
2015-04-01 11:00:00,29.47,29.48,29.46,29.48,54000.0,25.2837,25.2922,25.2751,25.2922,54000.0
2015-04-01 11:10:00,29.48,29.52,29.48,29.51,58800.0,25.2922,25.3266,25.2922,25.318,58800.0
2015-04-01 11:20:00,29.51,29.51,29.45,29.46,56000.0,25.318,25.318,25.2665,25.2751,56000.0
2015-04-01 11:30:00,29.45,29.46,29.43,29.45,38400.0,25.2665,25.2751,25.2493,25.2665,38400.0
2015-04-01 11:40:00,29.45,29.47,29.43,29.46,67200.0,25.2665,25.2837,25.2493,25.2751,67200.0
2015-04-01 11:50:00,29.47,29.47,29.41,29.41,33200.0,25.2837,25.2837,25.2322,25.2322,33200.0
2015-04-01 12:00:00,29.42,29.42,29.36,29.37,59600.0,25.2408,25.2408,25.1893,25.1979,59600.0
2015-04-01 12:10:00,29.37,29.38,29.25,29.3,157600.0,25.1979,25.2064,25.0949,25.1378,157600.0
2015-04-01 12:20:00,29.3,29.32,29.28,29.32,52400.0,25.1378,25.155,25.1207,25.155,52400.0
2015-04-01 12:30:00,29.32,29.32,29.29,29.3,33600.0,25.155,25.155,25.1292,25.1378,33600.0
2015-04-01 12:40:00,29.31,29.32,29.29,29.29,33600.0,25.1464,25.155,25.1292,25.1292,33600.0
2015-04-01 12:50:00,29.3,29.34,29.3,29.33,36400.0,25.1378,25.1721,25.1378,25.1636,36400.0
2015-04-01 13:00:00,29.31,29.31,29.29,29.31,34000.0,25.1464,25.1464,25.1292,25.1464,34000.0
2015-04-01 13:10:00,29.31,29.36,29.31,29.34,25600.0,25.1464,25.1893,25.1464,25.1721,25600.0
2015-04-01 13:20:00,29.34,29.37,29.33,29.37,78400.0,25.1721,25.1979,25.1636,25.1979,78400.0
2015-04-01 13:30:00,29.38,29.4,29.37,29.39,52400.0,25.2064,25.2236,25.1979,25.215,52400.0
2015-04-01 13:40:00,29.39,29.45,29.39,29.44,94800.0,25.215,25.2665,25.215,25.2579,94800.0
2015-04-01 13:50:00,29.45,29.45,29.41,29.42,87600.0,25.2665,25.2665,25.2322,25.2408,87600.0
2015-04-01 14:00:00,29.42,29.43,29.41,29.42,172400.0,25.2408,25.2493,25.2322,25.2408,172400.0
2015-04-01 14:10:00,29.42,29.42,29.35,29.37,116000.0,25.2408,25.2408,25.1807,25.1979,116000.0
2015-04-01 14:20:00,29.38,29.4,29.37,29.38,63200.0,25.2064,25.2236,25.1979,25.2064,63200.0
2015-04-01 14:30:00,29.38,29.38,29.31,29.34,99600.0,25.2064,25.2064,25.1464,25.1721,99600.0
2015-04-01 14:40:00,29.34,29.38,29.33,29.38,146400.0,25.1721,25.2064,25.1636,25.2064,146400.0
2015-04-01 14:50:00,29.39,29.39,29.36,29.36,37200.0,25.215,25.215,25.1893,25.1893,37200.0
2015-04-01 15:00:00,29.37,29.37,29.32,29.32,52400.0,25.1979,25.1979,25.155,25.155,52400.0
2015-04-01 15:10:00,29.33,29.35,29.32,29.33,90800.0,25.1636,25.1807,25.155,25.1636,90800.0
2015-04-01 15:20:00,29.32,29.36,29.32,29.35,108800.0,25.155,25.1893,25.155,25.1807,108800.0
2015-04-01 15:30:00,29.35,29.4,29.34,29.38,287200.0,25.1807,25.2236,25.1721,25.2064,287200.0
2015-04-01 15:40:00,29.38,29.39,29.34,29.38,164400.0,25.2064,25.215,25.1721,25.2064,164400.0
2015-04-01 15:50:00,29.39,29.48,29.38,29.48,161200.0,25.215,25.2922,25.2064,25.2922,161200.0
2015-04-02 09:30:00,29.5,29.57,29.47,29.52,49200.0,25.3094,25.3695,25.2837,25.3266,49200.0
2015-04-02 09:40:00,29.52,29.6,29.52,29.6,16800.0,25.3266,25.3952,25.3266,25.3952,16800.0
2015-04-02 09:50:00,29.64,29.69,29.64,29.67,35200.0,25.4295,25.4724,25.4295,25.4553,35200.0
2015-04-02 10:00:00,29.68,29.73,29.68,29.69,87200.0,25.4638,25.5067,25.4638,25.4724,87200.0
2015-04-02 10:10:00,29.69,29.69,29.66,29.67,36000.0,25.4724,25.4724,25.4467,25.4553,36000.0
2015-04-02 10:20:00,29.69,29.7,29.65,29.65,57600.0,25.4724,25.481,25.4381,25.4381,57600.0
2015-04-02 10:30:00,29.66,29.68,29.64,29.66,95200.0,25.4467,25.4638,25.4295,25.4467,95200.0
2015-04-02 10:40:00,29.66,29.7,29.65,29.67,83200.0,25.4467,25.481,25.4381,25.4553,83200.0
2015-04-02 10:50:00,29.67,29.67,29.65,29.66,33200.0,25.4553,25.4553,25.4381,25.4467,33200.0
2015-04-02 11:00:00,29.65,29.68,29.64,29.66,50400.0,25.4381,25.4638,25.4295,25.4467,50400.0
2015-04-02 11:10:00,29.66,29.67,29.64,29.65,37600.0,25.4467,25.4553,25.4295,25.4381,37600.0
2015-04-02 11:20:00,29.66,29.67,29.64,29.65,54400.0,25.4467,25.4553,25.4295,25.4381,54400.0
2015-04-02 11:30:00,29.64,29.65,29.62,29.63,44000.0,25.4295,25.4381,25.4124,25.4209,44000.0
2015-04-02 11:40:00,29.62,29.63,29.6,29.63,29600.0,25.4124,25.4209,25.3952,25.4209,29600.0
2015-04-02 11:50:00,29.63,29.65,29.59,29.6,52400.0,25.4209,25.4381,25.3866,25.3952,52400.0
2015-04-02 12:00:00,29.58,29.58,29.54,29.55,59600.0,25.378,25.378,25.3437,25.3523,59600.0
2015-04-02 12:10:00,29.55,29.58,29.55,29.58,53200.0,25.3523,25.378,25.3523,25.378,53200.0
2015-04-02 12:20:00,29.58,29.62,29.58,29.6,54400.0,25.378,25.4124,25.378,25.3952,54400.0
2015-04-02 12:30:00,29.61,29.62,29.6,29.61,17200.0,25.4038,25.4124,25.3952,25.4038,17200.0
2015-04-02 12:40:00,29.61,29.63,29.6,29.6,28400.0,25.4038,25.4209,25.3952,25.3952,28400.0
2015-04-02 12:50:00,29.61,29.61,29.58,29.59,26000.0,25.4038,25.4038,25.378,25.3866,26000.0
2015-04-02 13:00:00,29.59,29.59,29.56,29.57,30400.0,25.3866,25.3866,25.3609,25.3695,30400.0
2015-04-02 13:10:00,29.58,29.62,29.58,29.62,26800.0,25.378,25.4124,25.378,25.4124,26800.0
2015-04-02 13:20:00,29.63,29.64,29.6,29.61,27600.0,25.4209,25.4295,25.3952,25.4038,27600.0
2015-04-02 13:30:00,29.61,29.62,29.6,29.6,27200.0,25.4038,25.4124,25.3952,25.3952,27200.0
2015-04-02 13:40:00,29.6,29.6,29.58,29.6,145600.0,25.3952,25.3952,25.378,25.3952,145600.0
2015-04-02 13:50:00,29.6,29.61,29.59,29.6,70800.0,25.3952,25.4038,25.3866,25.3952,70800.0
2015-04-02 14:00:00,29.6,29.6,29.58,29.59,41200.0,25.3952,25.3952,25.378,25.3866,41200.0
2015-04-02 14:10:00,29.59,29.62,29.59,29.61,62000.0,25.3866,25.4124,25.3866,25.4038,62000.0
2015-04-02 14:20:00,29.61,29.61,29.59,29.6,36000.0,25.4038,25.4038,25.3866,25.3952,36000.0
2015-04-02 14:30:00,29.59,29.6,29.58,29.58,54800.0,25.3866,25.3952,25.378,25.378,54800.0
2015-04-02 14:40:00,29.58,29.58,29.54,29.57,51600.0,25.378,25.378,25.3437,25.3695,51600.0
2015-04-02 14:50:00,29.56,29.56,29.55,29.55,25600.0,25.3609,25.3609,25.3523,25.3523,25600.0
2015-04-02 15:00:00,29.55,29.58,29.55,29.58,56000.0,25.3523,25.378,25.3523,25.378,56000.0
2015-04-02 15:10:00,29.58,29.58,29.53,29.53,56400.0,25.378,25.378,25.3351,25.3351,56400.0
2015-04-02 15:20:00,29.53,29.56,29.53,29.55,59200.0,25.3351,25.3609,25.3351,25.3523,59200.0
2015-04-02 15:30:00,29.55,29.58,29.54,29.57,53600.0,25.3523,25.378,25.3437,25.3695,53600.0
2015-04-02 15:40:00,29.57,29.59,29.56,29.58,80800.0,25.3695,25.3866,25.3609,25.378,80800.0
2015-04-02 15:50:00,29.57,29.58,29.54,29.56,127600.0,25.3695,25.378,25.3437,25.3609,127600.0
2015-04-06 09:30:00,29.45,29.53,29.38,29.52,62400.0,25.2665,25.3351,25.2064,25.3266,62400.0
2015-04-06 09:40:00,29.54,29.67,29.54,29.67,21600.0,25.3437,25.4553,25.3437,25.4553,21600.0
2015-04-06 09:50:00,29.67,29.68,29.65,29.66,80000.0,25.4553,25.4638,25.4381,25.4467,80000.0
2015-04-06 10:00:00,29.67,29.68,29.62,29.63,81600.0,25.4553,25.4638,25.4124,25.4209,81600.0
2015-04-06 10:10:00,29.63,29.65,29.61,29.62,60800.0,25.4209,25.4381,25.4038,25.4124,60800.0
2015-04-06 10:20:00,29.63,29.7,29.63,29.69,58800.0,25.4209,25.481,25.4209,25.4724,58800.0
2015-04-06 10:30:00,29.7,29.72,29.66,29.67,86000.0,25.481,25.4982,25.4467,25.4553,86000.0
2015-04-06 10:40:00,29.67,29.7,29.65,29.65,120000.0,25.4553,25.481,25.4381,25.4381,120000.0
2015-04-06 10:50:00,29.66,29.68,29.65,29.68,28400.0,25.4467,25.4638,25.4381,25.4638,28400.0
2015-04-06 11:00:00,29.68,29.7,29.66,29.7,108400.0,25.4638,25.481,25.4467,25.481,108400.0
2015-04-06 11:10:00,29.7,29.71,29.68,29.7,49600.0,25.481,25.4896,25.4638,25.481,49600.0
2015-04-06 11:20:00,29.69,29.69,29.67,29.69,217200.0,25.4724,25.4724,25.4553,25.4724,217200.0
2015-04-06 11:30:00,29.68,29.69,29.68,29.68,352400.0,25.4638,25.4724,25.4638,25.4638,352400.0
2015-04-06 11:40:00,29.69,29.7,29.68,29.68,186800.0,25.4724,25.481,25.4638,25.4638,186800.0
2015-04-06 11:50:00,29.68,29.71,29.68,29.69,49600.0,25.4638,25.4896,25.4638,25.4724,49600.0
2015-04-06 12:00:00,29.7,29.71,29.69,29.7,30000.0,25.481,25.4896,25.4724,25.481,30000.0
2015-04-06 12:10:00,29.7,29.72,29.69,29.72,90400.0,25.481,25.4982,25.4724,25.4982,90400.0
2015-04-06 12:20:00,29.72,29.73,29.71,29.71,41200.0,25.4982,25.5067,25.4896,25.4896,41200.0
2015-04-06 12:30:00,29.71,29.71,29.69,29.69,73200.0,25.4896,25.4896,25.4724,25.4724,73200.0
2015-04-06 12:40:00,29.69,29.71,29.69,29.7,119200.0,25.4724,25.4896,25.4724,25.481,119200.0
2015-04-06 12:50:00,29.7,29.72,29.69,29.71,49200.0,25.481,25.4982,25.4724,25.4896,49200.0
2015-04-06 13:00:00,29.71,29.74,29.71,29.74,112800.0,25.4896,25.5153,25.4896,25.5153,112800.0
2015-04-06 13:10:00,29.73,29.74,29.71,29.73,90000.0,25.5067,25.5153,25.4896,25.5067,90000.0
2015-04-06 13:20:00,29.73,29.73,29.71,29.72,42000.0,25.5067,25.5067,25.4896,25.4982,42000.0
2015-04-06 13:30:00,29.72,29.73,29.68,29.69,74800.0,25.4982,25.5067,25.4638,25.4724,74800.0
2015-04-06 13:40:00,29.69,29.7,29.68,29.69,23200.0,25.4724,25.481,25.4638,25.4724,23200.0
2015-04-06 13:50:00,29.69,29.71,29.69,29.7,56400.0,25.4724,25.4896,25.4724,25.481,56400.0
2015-04-06 14:00:00,29.7,29.71,29.69,29.69,37600.0,25.481,25.4896,25.4724,25.4724,37600.0
2015-04-06 14:10:00,29.7,29.71,29.68,29.7,54400.0,25.481,25.4896,25.4638,25.481,54400.0
2015-04-06 14:20:00,29.7,29.7,29.68,29.69,65600.0,25.481,25.481,25.4638,25.4724,65600.0
2015-04-06 14:30:00,29.69,29.7,29.68,29.7,85200.0,25.4724,25.481,25.4638,25.481,85200.0
2015-04-06 14:40:00,29.7,29.7,29.68,29.69,51600.0,25.481,25.481,25.4638,25.4724,51600.0
2015-04-06 14:50:00,29.68,29.68,29.66,29.67,34800.0,25.4638,25.4638,25.4467,25.4553,34800.0
2015-04-06 15:00:00,29.67,29.68,29.63,29.63,80800.0,25.4553,25.4638,25.4209,25.4209,80800.0
2015-04-06 15:10:00,29.63,29.66,29.63,29.65,28400.0,25.4209,25.4467,25.4209,25.4381,28400.0
2015-04-06 15:20:00,29.65,29.67,29.64,29.65,56000.0,25.4381,25.4553,25.4295,25.4381,56000.0
2015-04-06 15:30:00,29.65,29.67,29.64,29.64,42800.0,25.4381,25.4553,25.4295,25.4295,42800.0
2015-04-06 15:40:00,29.65,29.65,29.62,29.62,100800.0,25.4381,25.4381,25.4124,25.4124,100800.0
2015-04-06 15:50:00,29.62,29.65,29.61,29.65,110800.0,25.4124,25.4381,25.4038,25.4381,110800.0
2015-04-07 09:30:00,29.59,29.64,29.56,29.63,90000.0,25.3866,25.4295,25.3609,25.4209,90000.0
2015-04-07 09:40:00,29.64,29.64,29.61,29.63,68000.0,25.4295,25.4295,25.4038,25.4209,68000.0
2015-04-07 09:50:00,29.63,29.65,29.62,29.62,40800.0,25.4209,25.4381,25.4124,25.4124,40800.0
2015-04-07 10:00:00,29.62,29.63,29.55,29.58,37200.0,25.4124,25.4209,25.3523,25.378,37200.0
2015-04-07 10:10:00,29.58,29.6,29.55,29.6,19200.0,25.378,25.3952,25.3523,25.3952,19200.0
2015-04-07 10:20:00,29.61,29.63,29.61,29.61,27600.0,25.4038,25.4209,25.4038,25.4038,27600.0
2015-04-07 10:30:00,29.63,29.64,29.63,29.64,73200.0,25.4209,25.4295,25.4209,25.4295,73200.0
2015-04-07 10:40:00,29.63,29.65,29.62,29.64,11600.0,25.4209,25.4381,25.4124,25.4295,11600.0
2015-04-07 10:50:00,29.63,29.64,29.61,29.63,34000.0,25.4209,25.4295,25.4038,25.4209,34000.0
2015-04-07 11:00:00,29.62,29.62,29.6,29.61,23600.0,25.4124,25.4124,25.3952,25.4038,23600.0
2015-04-07 11:10:00,29.61,29.62,29.6,29.61,204800.0,25.4038,25.4124,25.3952,25.4038,204800.0
2015-04-07 11:20:00,29.6,29.62,29.6,29.61,40800.0,25.3952,25.4124,25.3952,25.4038,40800.0
2015-04-07 11:30:00,29.62,29.62,29.61,29.62,82400.0,25.4124,25.4124,25.4038,25.4124,82400.0
2015-04-07 11:40:00,29.61,29.62,29.6,29.62,32000.0,25.4038,25.4124,25.3952,25.4124,32000.0
2015-04-07 11:50:00,29.62,29.64,29.62,29.64,29200.0,25.4124,25.4295,25.4124,25.4295,29200.0
2015-04-07 12:00:00,29.64,29.66,29.64,29.65,61200.0,25.4295,25.4467,25.4295,25.4381,61200.0
2015-04-07 12:10:00,29.65,29.66,29.64,29.65,21600.0,25.4381,25.4467,25.4295,25.4381,21600.0
2015-04-07 12:20:00,29.65,29.66,29.65,29.66,63200.0,25.4381,25.4467,25.4381,25.4467,63200.0
2015-04-07 12:30:00,29.66,29.66,29.65,29.66,14800.0,25.4467,25.4467,25.4381,25.4467,14800.0
2015-04-07 12:40:00,29.65,29.65,29.63,29.63,24800.0,25.4381,25.4381,25.4209,25.4209,24800.0
2015-04-07 12:50:00,29.63,29.65,29.63,29.65,85600.0,25.4209,25.4381,25.4209,25.4381,85600.0
2015-04-07 13:00:00,29.65,29.65,29.64,29.64,30000.0,25.4381,25.4381,25.4295,25.4295,30000.0
2015-04-07 13:10:00,29.65,29.65,29.62,29.63,39200.0,25.4381,25.4381,25.4124,25.4209,39200.0
2015-04-07 13:20:00,29.63,29.63,29.61,29.62,48000.0,25.4209,25.4209,25.4038,25.4124,48000.0
2015-04-07 13:30:00,29.61,29.62,29.6,29.61,64000.0,25.4038,25.4124,25.3952,25.4038,64000.0
2015-04-07 13:40:00,29.61,29.62,29.57,29.58,244400.0,25.4038,25.4124,25.3695,25.378,244400.0
2015-04-07 13:50:00,29.58,29.58,29.55,29.57,52000.0,25.378,25.378,25.3523,25.3695,52000.0
2015-04-07 14:00:00,29.56,29.59,29.56,29.58,48400.0,25.3609,25.3866,25.3609,25.378,48400.0
2015-04-07 14:10:00,29.58,29.6,29.58,29.6,84400.0,25.378,25.3952,25.378,25.3952,84400.0
2015-04-07 14:20:00,29.6,29.6,29.58,29.6,64400.0,25.3952,25.3952,25.378,25.3952,64400.0
2015-04-07 14:30:00,29.6,29.6,29.59,29.59,41200.0,25.3952,25.3952,25.3866,25.3866,41200.0
2015-04-07 14:40:00,29.59,29.6,29.57,29.58,93200.0,25.3866,25.3952,25.3695,25.378,93200.0
2015-04-07 14:50:00,29.59,29.59,29.55,29.55,52800.0,25.3866,25.3866,25.3523,25.3523,52800.0
2015-04-07 15:00:00,29.56,29.56,29.54,29.54,78000.0,25.3609,25.3609,25.3437,25.3437,78000.0
2015-04-07 15:10:00,29.53,29.54,29.52,29.53,139600.0,25.3351,25.3437,25.3266,25.3351,139600.0
2015-04-07 15:20:00,29.52,29.52,29.48,29.5,102400.0,25.3266,25.3266,25.2922,25.3094,102400.0
2015-04-07 15:30:00,29.5,29.51,29.47,29.48,67200.0,25.3094,25.318,25.2837,25.2922,67200.0
2015-04-07 15:40:00,29.47,29.49,29.45,29.48,86400.0,25.2837,25.3008,25.2665,25.2922,86400.0
2015-04-07 15:50:00,29.48,29.48,29.43,29.43,100400.0,25.2922,25.2922,25.2493,25.2493,100400.0
2015-04-08 09:30:00,29.45,29.55,29.45,29.54,73200.0,25.2665,25.3523,25.2665,25.3437,73200.0
2015-04-08 09:40:00,29.54,29.61,29.54,29.6,30400.0,25.3437,25.4038,25.3437,25.3952,30400.0
2015-04-08 09:50:00,29.61,29.61,29.57,29.58,13600.0,25.4038,25.4038,25.3695,25.378,13600.0
2015-04-08 10:00:00,29.58,29.59,29.54,29.57,23200.0,25.378,25.3866,25.3437,25.3695,23200.0
2015-04-08 10:10:00,29.56,29.57,29.54,29.55,14000.0,25.3609,25.3695,25.3437,25.3523,14000.0
2015-04-08 10:20:00,29.55,29.57,29.55,29.55,36400.0,25.3523,25.3695,25.3523,25.3523,36400.0
2015-04-08 10:30:00,29.55,29.55,29.51,29.52,19200.0,25.3523,25.3523,25.318,25.3266,19200.0
2015-04-08 10:40:00,29.52,29.52,29.46,29.5,26800.0,25.3266,25.3266,25.2751,25.3094,26800.0
2015-04-08 10:50:00,29.5,29.54,29.49,29.53,22800.0,25.3094,25.3437,25.3008,25.3351,22800.0
2015-04-08 11:00:00,29.53,29.55,29.52,29.54,18800.0,25.3351,25.3523,25.3266,25.3437,18800.0
2015-04-08 11:10:00,29.55,29.58,29.54,29.58,13200.0,25.3523,25.378,25.3437,25.378,13200.0
2015-04-08 11:20:00,29.57,29.57,29.55,29.56,34800.0,25.3695,25.3695,25.3523,25.3609,34800.0
2015-04-08 11:30:00,29.56,29.58,29.54,29.57,36400.0,25.3609,25.378,25.3437,25.3695,36400.0
2015-04-08 11:40:00,29.58,29.62,29.58,29.61,24400.0,25.378,25.4124,25.378,25.4038,24400.0
2015-04-08 11:50:00,29.61,29.62,29.59,29.59,21200.0,25.4038,25.4124,25.3866,25.3866,21200.0
2015-04-08 12:00:00,29.6,29.61,29.59,29.6,16800.0,25.3952,25.4038,25.3866,25.3952,16800.0
2015-04-08 12:10:00,29.6,29.61,29.6,29.61,12800.0,25.3952,25.4038,25.3952,25.4038,12800.0
2015-04-08 12:20:00,29.62,29.62,29.59,29.59,15200.0,25.4124,25.4124,25.3866,25.3866,15200.0
2015-04-08 12:30:00,29.59,29.59,29.57,29.58,9200.0,25.3866,25.3866,25.3695,25.378,9200.0
2015-04-08 12:40:00,29.6,29.61,29.59,29.61,9600.0,25.3952,25.4038,25.3866,25.4038,9600.0
2015-04-08 12:50:00,29.61,29.61,29.59,29.61,27600.0,25.4038,25.4038,25.3866,25.4038,27600.0
2015-04-08 13:00:00,29.61,29.61,29.6,29.6,13200.0,25.4038,25.4038,25.3952,25.3952,13200.0
2015-04-08 13:10:00,29.6,29.6,29.57,29.59,42400.0,25.3952,25.3952,25.3695,25.3866,42400.0
2015-04-08 13:20:00,29.59,29.6,29.59,29.6,21600.0,25.3866,25.3952,25.3866,25.3952,21600.0
2015-04-08 13:30:00,29.6,29.62,29.59,29.61,35200.0,25.3952,25.4124,25.3866,25.4038,35200.0
2015-04-08 13:40:00,29.61,29.61,29.6,29.6,14800.0,25.4038,25.4038,25.3952,25.3952,14800.0
2015-04-08 13:50:00,29.61,29.63,29.61,29.63,25200.0,25.4038,25.4209,25.4038,25.4209,25200.0
2015-04-08 14:00:00,29.61,29.61,29.53,29.53,52000.0,25.4038,25.4038,25.3351,25.3351,52000.0
2015-04-08 14:10:00,29.53,29.7,29.52,29.67,64800.0,25.3351,25.481,25.3266,25.4553,64800.0
2015-04-08 14:20:00,29.68,29.7,29.64,29.65,57200.0,25.4638,25.481,25.4295,25.4381,57200.0
2015-04-08 14:30:00,29.64,29.66,29.62,29.64,69200.0,25.4295,25.4467,25.4124,25.4295,69200.0
2015-04-08 14:40:00,29.63,29.63,29.6,29.63,21600.0,25.4209,25.4209,25.3952,25.4209,21600.0
2015-04-08 14:50:00,29.64,29.64,29.56,29.58,76000.0,25.4295,25.4295,25.3609,25.378,76000.0
2015-04-08 15:00:00,29.59,29.61,29.58,29.61,111600.0,25.3866,25.4038,25.378,25.4038,111600.0
2015-04-08 15:10:00,29.6,29.62,29.59,29.61,66400.0,25.3952,25.4124,25.3866,25.4038,66400.0
2015-04-08 15:20:00,29.6,29.62,29.58,29.6,50800.0,25.3952,25.4124,25.378,25.3952,50800.0
2015-04-08 15:30:00,29.61,29.61,29.58,29.6,38400.0,25.4038,25.4038,25.378,25.3952,38400.0
2015-04-08 15:40:00,29.61,29.65,29.59,29.59,74000.0,25.4038,25.4381,25.3866,25.3866,74000.0
2015-04-08 15:50:00,29.6,29.64,29.59,29.64,86000.0,25.3952,25.4295,25.3866,25.4295,86000.0
2015-04-09 09:30:00,29.62,29.69,29.61,29.65,44800.0,25.4124,25.4724,25.4038,25.4381,44800.0
2015-04-09 09:40:00,29.67,29.68,29.6,29.6,146000.0,25.4553,25.4638,25.3952,25.3952,146000.0
2015-04-09 09:50:00,29.6,29.6,29.58,29.59,79200.0,25.3952,25.3952,25.378,25.3866,79200.0
2015-04-09 10:00:00,29.59,29.62,29.54,29.56,141200.0,25.3866,25.4124,25.3437,25.3609,141200.0
2015-04-09 10:10:00,29.56,29.57,29.51,29.54,97600.0,25.3609,25.3695,25.318,25.3437,97600.0
2015-04-09 10:20:00,29.54,29.6,29.53,29.59,16800.0,25.3437,25.3952,25.3351,25.3866,16800.0
2015-04-09 10:30:00,29.61,29.61,29.56,29.57,10000.0,25.4038,25.4038,25.3609,25.3695,10000.0
2015-04-09 10:40:00,29.58,29.58,29.41,29.42,115200.0,25.378,25.378,25.2322,25.2408,115200.0
2015-04-09 10:50:00,29.42,29.42,29.36,29.41,45200.0,25.2408,25.2408,25.1893,25.2322,45200.0
2015-04-09 11:00:00,29.41,29.41,29.36,29.36,25200.0,25.2322,25.2322,25.1893,25.1893,25200.0
2015-04-09 11:10:00,29.36,29.37,29.31,29.32,59600.0,25.1893,25.1979,25.1464,25.155,59600.0
2015-04-09 11:20:00,29.31,29.34,29.25,29.32,115200.0,25.1464,25.1721,25.0949,25.155,115200.0
2015-04-09 11:30:00,29.32,29.4,29.32,29.4,30800.0,25.155,25.2236,25.155,25.2236,30800.0
2015-04-09 11:40:00,29.4,29.43,29.38,29.41,42400.0,25.2236,25.2493,25.2064,25.2322,42400.0
2015-04-09 11:50:00,29.42,29.42,29.39,29.41,24400.0,25.2408,25.2408,25.215,25.2322,24400.0
2015-04-09 12:00:00,29.41,29.42,29.4,29.41,16800.0,25.2322,25.2408,25.2236,25.2322,16800.0
2015-04-09 12:10:00,29.41,29.43,29.4,29.43,29600.0,25.2322,25.2493,25.2236,25.2493,29600.0
2015-04-09 12:20:00,29.42,29.53,29.42,29.52,94800.0,25.2408,25.3351,25.2408,25.3266,94800.0
2015-04-09 12:30:00,29.52,29.53,29.5,29.52,22800.0,25.3266,25.3351,25.3094,25.3266,22800.0
2015-04-09 12:40:00,29.51,29.53,29.5,29.5,17600.0,25.318,25.3351,25.3094,25.3094,17600.0
2015-04-09 12:50:00,29.51,29.55,29.51,29.54,18800.0,25.318,25.3523,25.318,25.3437,18800.0
2015-04-09 13:00:00,29.55,29.55,29.51,29.52,30000.0,25.3523,25.3523,25.318,25.3266,30000.0
2015-04-09 13:10:00,29.52,29.53,29.5,29.52,36400.0,25.3266,25.3351,25.3094,25.3266,36400.0
2015-04-09 13:20:00,29.52,29.53,29.5,29.5,18000.0,25.3266,25.3351,25.3094,25.3094,18000.0
2015-04-09 13:30:00,29.5,29.5,29.46,29.46,67600.0,25.3094,25.3094,25.2751,25.2751,67600.0
2015-04-09 13:40:00,29.47,29.5,29.46,29.49,35600.0,25.2837,25.3094,25.2751,25.3008,35600.0
2015-04-09 13:50:00,29.49,29.5,29.47,29.48,24800.0,25.3008,25.3094,25.2837,25.2922,24800.0
2015-04-09 14:00:00,29.47,29.48,29.47,29.47,30400.0,25.2837,25.2922,25.2837,25.2837,30400.0
2015-04-09 14:10:00,29.48,29.48,29.46,29.47,56400.0,25.2922,25.2922,25.2751,25.2837,56400.0
2015-04-09 14:20:00,29.47,29.47,29.43,29.45,96800.0,25.2837,25.2837,25.2493,25.2665,96800.0
2015-04-09 14:30:00,29.44,29.46,29.43,29.46,58000.0,25.2579,25.2751,25.2493,25.2751,58000.0
2015-04-09 14:40:00,29.47,29.47,29.43,29.43,41600.0,25.2837,25.2837,25.2493,25.2493,41600.0
2015-04-09 14:50:00,29.44,29.46,29.43,29.45,48800.0,25.2579,25.2751,25.2493,25.2665,48800.0
2015-04-09 15:00:00,29.45,29.48,29.45,29.47,74000.0,25.2665,25.2922,25.2665,25.2837,74000.0
2015-04-09 15:10:00,29.47,29.52,29.47,29.51,73600.0,25.2837,25.3266,25.2837,25.318,73600.0
2015-04-09 15:20:00,29.51,29.52,29.5,29.52,30400.0,25.318,25.3266,25.3094,25.3266,30400.0
2015-04-09 15:30:00,29.52,29.52,29.48,29.49,60400.0,25.3266,25.3266,25.2922,25.3008,60400.0
2015-04-09 15:40:00,29.5,29.5,29.48,29.5,66400.0,25.3094,25.3094,25.2922,25.3094,66400.0
2015-04-09 15:50:00,29.5,29.52,29.5,29.5,117600.0,25.3094,25.3266,25.3094,25.3094,117600.0
2015-04-10 09:30:00,29.61,29.61,29.58,29.58,184800.0,25.4038,25.4038,25.378,25.378,184800.0
2015-04-10 09:40:00,29.6,29.62,29.57,29.62,96800.0,25.3952,25.4124,25.3695,25.4124,96800.0
2015-04-10 09:50:00,29.62,29.64,29.59,29.59,85600.0,25.4124,25.4295,25.3866,25.3866,85600.0
2015-04-10 10:00:00,29.59,29.6,29.57,29.59,45600.0,25.3866,25.3952,25.3695,25.3866,45600.0
2015-04-10 10:10:00,29.57,29.61,29.56,29.58,13200.0,25.3695,25.4038,25.3609,25.378,13200.0
2015-04-10 10:20:00,29.58,29.6,29.57,29.6,12800.0,25.378,25.3952,25.3695,25.3952,12800.0
2015-04-10 10:30:00,29.6,29.62,29.58,29.6,66400.0,25.3952,25.4124,25.378,25.3952,66400.0
2015-04-10 10:40:00,29.61,29.62,29.61,29.61,22800.0,25.4038,25.4124,25.4038,25.4038,22800.0
2015-04-10 10:50:00,29.62,29.64,29.61,29.63,20400.0,25.4124,25.4295,25.4038,25.4209,20400.0
2015-04-10 11:00:00,29.62,29.64,29.62,29.64,158800.0,25.4124,25.4295,25.4124,25.4295,158800.0
2015-04-10 11:10:00,29.64,29.66,29.64,29.65,79600.0,25.4295,25.4467,25.4295,25.4381,79600.0
2015-04-10 11:20:00,29.65,29.66,29.65,29.66,97600.0,25.4381,25.4467,25.4381,25.4467,97600.0
2015-04-10 11:30:00,29.66,29.67,29.66,29.67,104800.0,25.4467,25.4553,25.4467,25.4553,104800.0
2015-04-10 11:40:00,29.67,29.67,29.65,29.65,197200.0,25.4553,25.4553,25.4381,25.4381,197200.0
2015-04-10 11:50:00,29.65,29.67,29.65,29.66,30400.0,25.4381,25.4553,25.4381,25.4467,30400.0
2015-04-10 12:00:00,29.66,29.67,29.65,29.67,72800.0,25.4467,25.4553,25.4381,25.4553,72800.0
2015-04-10 12:10:00,29.66,29.67,29.65,29.66,85600.0,25.4467,25.4553,25.4381,25.4467,85600.0
2015-04-10 12:20:00,29.66,29.66,29.65,29.65,44000.0,25.4467,25.4467,25.4381,25.4381,44000.0
2015-04-10 12:30:00,29.65,29.66,29.65,29.65,31200.0,25.4381,25.4467,25.4381,25.4381,31200.0
2015-04-10 12:40:00,29.65,29.65,29.64,29.64,49200.0,25.4381,25.4381,25.4295,25.4295,49200.0
2015-04-10 12:50:00,29.64,29.65,29.63,29.63,61200.0,25.4295,25.4381,25.4209,25.4209,61200.0
2015-04-10 13:00:00,29.63,29.64,29.62,29.63,73600.0,25.4209,25.4295,25.4124,25.4209,73600.0
2015-04-10 13:10:00,29.63,29.63,29.62,29.62,158400.0,25.4209,25.4209,25.4124,25.4124,158400.0
2015-04-10 13:20:00,29.62,29.63,29.6,29.61,124000.0,25.4124,25.4209,25.3952,25.4038,124000.0
2015-04-10 13:30:00,29.61,29.61,29.6,29.61,31600.0,25.4038,25.4038,25.3952,25.4038,31600.0
2015-04-10 13:40:00,29.6,29.62,29.6,29.62,40000.0,25.3952,25.4124,25.3952,25.4124,40000.0
2015-04-10 13:50:00,29.62,29.62,29.61,29.61,19200.0,25.4124,25.4124,25.4038,25.4038,19200.0
2015-04-10 14:00:00,29.61,29.62,29.61,29.61,17600.0,25.4038,25.4124,25.4038,25.4038,17600.0
2015-04-10 14:10:00,29.61,29.64,29.61,29.62,65200.0,25.4038,25.4295,25.4038,25.4124,65200.0
2015-04-10 14:20:00,29.62,29.62,29.61,29.61,33200.0,25.4124,25.4124,25.4038,25.4038,33200.0
2015-04-10 14:30:00,29.61,29.62,29.61,29.61,38800.0,25.4038,25.4124,25.4038,25.4038,38800.0
2015-04-10 14:40:00,29.61,29.62,29.6,29.61,24800.0,25.4038,25.4124,25.3952,25.4038,24800.0
2015-04-10 14:50:00,29.62,29.63,29.61,29.61,50800.0,25.4124,25.4209,25.4038,25.4038,50800.0
2015-04-10 15:00:00,29.62,29.63,29.61,29.63,60000.0,25.4124,25.4209,25.4038,25.4209,60000.0
2015-04-10 15:10:00,29.63,29.64,29.6,29.6,84800.0,25.4209,25.4295,25.3952,25.3952,84800.0
2015-04-10 15:20:00,29.6,29.61,29.6,29.61,34000.0,25.3952,25.4038,25.3952,25.4038,34000.0
2015-04-10 15:30:00,29.6,29.62,29.6,29.62,48800.0,25.3952,25.4124,25.3952,25.4124,48800.0
2015-04-10 15:40:00,29.62,29.63,29.6,29.62,48400.0,25.4124,25.4209,25.3952,25.4124,48400.0
2015-04-10 15:50:00,29.62,29.64,29.61,29.64,122000.0,25.4124,25.4295,25.4038,25.4295,122000.0
2015-04-13 09:30:00,29.63,29.68,29.63,29.67,43200.0,25.4209,25.4638,25.4209,25.4553,43200.0
2015-04-13 09:40:00,29.68,29.69,29.67,29.68,26000.0,25.4638,25.4724,25.4553,25.4638,26000.0
2015-04-13 09:50:00,29.7,29.72,29.7,29.71,79200.0,25.481,25.4982,25.481,25.4896,79200.0
2015-04-13 10:00:00,29.71,29.72,29.7,29.7,57200.0,25.4896,25.4982,25.481,25.481,57200.0
2015-04-13 10:10:00,29.7,29.71,29.69,29.7,34400.0,25.481,25.4896,25.4724,25.481,34400.0
2015-04-13 10:20:00,29.7,29.77,29.7,29.75,83600.0,25.481,25.541,25.481,25.5239,83600.0
2015-04-13 10:30:00,29.75,29.79,29.75,29.77,44000.0,25.5239,25.5582,25.5239,25.541,44000.0
2015-04-13 10:40:00,29.77,29.77,29.76,29.76,21200.0,25.541,25.541,25.5325,25.5325,21200.0
2015-04-13 10:50:00,29.76,29.77,29.75,29.75,69600.0,25.5325,25.541,25.5239,25.5239,69600.0
2015-04-13 11:00:00,29.74,29.76,29.74,29.75,16000.0,25.5153,25.5325,25.5153,25.5239,16000.0
2015-04-13 11:10:00,29.75,29.77,29.74,29.76,46400.0,25.5239,25.541,25.5153,25.5325,46400.0
2015-04-13 11:20:00,29.76,29.79,29.75,29.77,73600.0,25.5325,25.5582,25.5239,25.541,73600.0
2015-04-13 11:30:00,29.77,29.78,29.77,29.77,80800.0,25.541,25.5496,25.541,25.541,80800.0
2015-04-13 11:40:00,29.77,29.78,29.76,29.77,52800.0,25.541,25.5496,25.5325,25.541,52800.0
2015-04-13 11:50:00,29.77,29.77,29.75,29.75,48400.0,25.541,25.541,25.5239,25.5239,48400.0
2015-04-13 12:00:00,29.76,29.76,29.75,29.75,36400.0,25.5325,25.5325,25.5239,25.5239,36400.0
2015-04-13 12:10:00,29.75,29.75,29.73,29.73,48800.0,25.5239,25.5239,25.5067,25.5067,48800.0
2015-04-13 12:20:00,29.73,29.74,29.72,29.74,28400.0,25.5067,25.5153,25.4982,25.5153,28400.0
2015-04-13 12:30:00,29.73,29.74,29.73,29.74,33600.0,25.5067,25.5153,25.5067,25.5153,33600.0
2015-04-13 12:40:00,29.74,29.74,29.72,29.72,52800.0,25.5153,25.5153,25.4982,25.4982,52800.0
2015-04-13 12:50:00,29.72,29.73,29.72,29.73,27600.0,25.4982,25.5067,25.4982,25.5067,27600.0
2015-04-13 13:00:00,29.73,29.73,29.7,29.71,52400.0,25.5067,25.5067,25.481,25.4896,52400.0
2015-04-13 13:10:00,29.71,29.71,29.69,29.7,143600.0,25.4896,25.4896,25.4724,25.481,143600.0
2015-04-13 13:20:00,29.7,29.71,29.67,29.68,221200.0,25.481,25.4896,25.4553,25.4638,221200.0
2015-04-13 13:30:00,29.68,29.68,29.66,29.68,112400.0,25.4638,25.4638,25.4467,25.4638,112400.0
2015-04-13 13:40:00,29.68,29.68,29.66,29.66,150800.0,25.4638,25.4638,25.4467,25.4467,150800.0
2015-04-13 13:50:00,29.66,29.7,29.66,29.7,60400.0,25.4467,25.481,25.4467,25.481,60400.0
2015-04-13 14:00:00,29.7,29.71,29.69,29.7,77200.0,25.481,25.4896,25.4724,25.481,77200.0
2015-04-13 14:10:00,29.7,29.7,29.68,29.7,47600.0,25.481,25.481,25.4638,25.481,47600.0
2015-04-13 14:20:00,29.7,29.7,29.68,29.69,147600.0,25.481,25.481,25.4638,25.4724,147600.0
2015-04-13 14:30:00,29.69,29.71,29.68,29.71,86000.0,25.4724,25.4896,25.4638,25.4896,86000.0
2015-04-13 14:40:00,29.71,29.71,29.68,29.69,75600.0,25.4896,25.4896,25.4638,25.4724,75600.0
2015-04-13 14:50:00,29.69,29.7,29.67,29.68,126000.0,25.4724,25.481,25.4553,25.4638,126000.0
2015-04-13 15:00:00,29.68,29.69,29.66,29.69,95200.0,25.4638,25.4724,25.4467,25.4724,95200.0
2015-04-13 15:10:00,29.69,29.69,29.67,29.68,77200.0,25.4724,25.4724,25.4553,25.4638,77200.0
2015-04-13 15:20:00,29.68,29.68,29.65,29.66,68000.0,25.4638,25.4638,25.4381,25.4467,68000.0
2015-04-13 15:30:00,29.66,29.67,29.65,29.66,68000.0,25.4467,25.4553,25.4381,25.4467,68000.0
2015-04-13 15:40:00,29.66,29.67,29.65,29.65,94400.0,25.4467,25.4553,25.4381,25.4381,94400.0
2015-04-13 15:50:00,29.64,29.66,29.61,29.64,99600.0,25.4295,25.4467,25.4038,25.4295,99600.0
2015-04-14 09:30:00,29.66,29.72,29.64,29.68,69200.0,25.4467,25.4982,25.4295,25.4638,69200.0
2015-04-14 09:40:00,29.68,29.68,29.6,29.62,61200.0,25.4638,25.4638,25.3952,25.4124,61200.0
2015-04-14 09:50:00,29.62,29.62,29.56,29.57,42000.0,25.4124,25.4124,25.3609,25.3695,42000.0
2015-04-14 10:00:00,29.56,29.56,29.44,29.47,82000.0,25.3609,25.3609,25.2579,25.2837,82000.0
2015-04-14 10:10:00,29.47,29.55,29.45,29.52,63200.0,25.2837,25.3523,25.2665,25.3266,63200.0
2015-04-14 10:20:00,29.52,29.53,29.49,29.51,104000.0,25.3266,25.3351,25.3008,25.318,104000.0
2015-04-14 10:30:00,29.5,29.51,29.47,29.5,84800.0,25.3094,25.318,25.2837,25.3094,84800.0
2015-04-14 10:40:00,29.51,29.55,29.49,29.55,100800.0,25.318,25.3523,25.3008,25.3523,100800.0
2015-04-14 10:50:00,29.56,29.56,29.53,29.55,34000.0,25.3609,25.3609,25.3351,25.3523,34000.0
2015-04-14 11:00:00,29.54,29.56,29.52,29.56,32800.0,25.3437,25.3609,25.3266,25.3609,32800.0
2015-04-14 11:10:00,29.56,29.68,29.56,29.66,67600.0,25.3609,25.4638,25.3609,25.4467,67600.0
2015-04-14 11:20:00,29.66,29.66,29.65,29.66,71600.0,25.4467,25.4467,25.4381,25.4467,71600.0
2015-04-14 11:30:00,29.66,29.67,29.65,29.65,84800.0,25.4467,25.4553,25.4381,25.4381,84800.0
2015-04-14 11:40:00,29.65,29.66,29.65,29.66,67600.0,25.4381,25.4467,25.4381,25.4467,67600.0
2015-04-14 11:50:00,29.66,29.67,29.65,29.67,42000.0,25.4467,25.4553,25.4381,25.4553,42000.0
2015-04-14 12:00:00,29.67,29.67,29.66,29.67,35200.0,25.4553,25.4553,25.4467,25.4553,35200.0
2015-04-14 12:10:00,29.67,29.67,29.65,29.65,64400.0,25.4553,25.4553,25.4381,25.4381,64400.0
2015-04-14 12:20:00,29.65,29.67,29.65,29.66,78800.0,25.4381,25.4553,25.4381,25.4467,78800.0
2015-04-14 12:30:00,29.66,29.7,29.66,29.68,74800.0,25.4467,25.481,25.4467,25.4638,74800.0
2015-04-14 12:40:00,29.68,29.68,29.66,29.66,42400.0,25.4638,25.4638,25.4467,25.4467,42400.0
2015-04-14 12:50:00,29.66,29.67,29.65,29.66,132000.0,25.4467,25.4553,25.4381,25.4467,132000.0
2015-04-14 13:00:00,29.66,29.66,29.64,29.65,100800.0,25.4467,25.4467,25.4295,25.4381,100800.0
2015-04-14 13:10:00,29.65,29.65,29.63,29.63,147600.0,25.4381,25.4381,25.4209,25.4209,147600.0
2015-04-14 13:20:00,29.63,29.65,29.63,29.64,44400.0,25.4209,25.4381,25.4209,25.4295,44400.0
2015-04-14 13:30:00,29.64,29.65,29.64,29.64,50000.0,25.4295,25.4381,25.4295,25.4295,50000.0
2015-04-14 13:40:00,29.64,29.65,29.64,29.64,50000.0,25.4295,25.4381,25.4295,25.4295,50000.0
2015-04-14 13:50:00,29.64,29.64,29.63,29.64,29200.0,25.4295,25.4295,25.4209,25.4295,29200.0
2015-04-14 14:00:00,29.64,29.67,29.63,29.67,109200.0,25.4295,25.4553,25.4209,25.4553,109200.0
2015-04-14 14:10:00,29.66,29.66,29.65,29.66,66000.0,25.4467,25.4467,25.4381,25.4467,66000.0
2015-04-14 14:20:00,29.66,29.66,29.64,29.66,67600.0,25.4467,25.4467,25.4295,25.4467,67600.0
2015-04-14 14:30:00,29.66,29.66,29.61,29.62,94000.0,25.4467,25.4467,25.4038,25.4124,94000.0
2015-04-14 14:40:00,29.62,29.63,29.61,29.63,52000.0,25.4124,25.4209,25.4038,25.4209,52000.0
2015-04-14 14:50:00,29.63,29.65,29.62,29.65,239600.0,25.4209,25.4381,25.4124,25.4381,239600.0
2015-04-14 15:00:00,29.65,29.67,29.64,29.64,73200.0,25.4381,25.4553,25.4295,25.4295,73200.0
2015-04-14 15:10:00,29.64,29.66,29.64,29.64,52800.0,25.4295,25.4467,25.4295,25.4295,52800.0
2015-04-14 15:20:00,29.64,29.64,29.62,29.62,62400.0,25.4295,25.4295,25.4124,25.4124,62400.0
2015-04-14 15:30:00,29.62,29.65,29.62,29.65,76000.0,25.4124,25.4381,25.4124,25.4381,76000.0
2015-04-14 15:40:00,29.65,29.65,29.62,29.62,116000.0,25.4381,25.4381,25.4124,25.4124,116000.0
2015-04-14 15:50:00,29.63,29.63,29.6,29.63,111200.0,25.4209,25.4209,25.3952,25.4209,111200.0
2015-04-15 09:30:00,29.75,29.75,29.68,29.71,107600.0,25.5239,25.5239,25.4638,25.4896,107600.0
2015-04-15 09:40:00,29.71,29.76,29.7,29.75,34800.0,25.4896,25.5325,25.481,25.5239,34800.0
2015-04-15 09:50:00,29.77,29.78,29.75,29.75,26000.0,25.541,25.5496,25.5239,25.5239,26000.0
2015-04-15 10:00:00,29.75,29.77,29.73,29.74,42000.0,25.5239,25.541,25.5067,25.5153,42000.0
2015-04-15 10:10:00,29.74,29.77,29.74,29.75,53200.0,25.5153,25.541,25.5153,25.5239,53200.0
2015-04-15 10:20:00,29.75,29.77,29.74,29.74,49200.0,25.5239,25.541,25.5153,25.5153,49200.0
2015-04-15 10:30:00,29.75,29.77,29.74,29.77,46800.0,25.5239,25.541,25.5153,25.541,46800.0
2015-04-15 10:40:00,29.77,29.8,29.77,29.8,40800.0,25.541,25.5668,25.541,25.5668,40800.0
2015-04-15 10:50:00,29.8,29.8,29.78,29.79,150800.0,25.5668,25.5668,25.5496,25.5582,150800.0
2015-04-15 11:00:00,29.79,29.8,29.79,29.79,84000.0,25.5582,25.5668,25.5582,25.5582,84000.0
2015-04-15 11:10:00,29.79,29.8,29.78,29.78,115200.0,25.5582,25.5668,25.5496,25.5496,115200.0
2015-04-15 11:20:00,29.78,29.79,29.77,29.79,104800.0,25.5496,25.5582,25.541,25.5582,104800.0
2015-04-15 11:30:00,29.79,29.79,29.77,29.78,111200.0,25.5582,25.5582,25.541,25.5496,111200.0
2015-04-15 11:40:00,29.78,29.8,29.78,29.8,82800.0,25.5496,25.5668,25.5496,25.5668,82800.0
2015-04-15 11:50:00,29.8,29.83,29.8,29.83,94000.0,25.5668,25.5925,25.5668,25.5925,94000.0
2015-04-15 12:00:00,29.83,29.84,29.82,29.83,92000.0,25.5925,25.6011,25.5839,25.5925,92000.0
2015-04-15 12:10:00,29.84,29.86,29.83,29.84,41600.0,25.6011,25.6183,25.5925,25.6011,41600.0
2015-04-15 12:20:00,29.85,29.86,29.83,29.84,74800.0,25.6097,25.6183,25.5925,25.6011,74800.0
2015-04-15 12:30:00,29.84,29.84,29.82,29.84,331200.0,25.6011,25.6011,25.5839,25.6011,331200.0
2015-04-15 12:40:00,29.84,29.86,29.84,29.86,51600.0,25.6011,25.6183,25.6011,25.6183,51600.0
2015-04-15 12:50:00,29.85,29.89,29.85,29.88,49600.0,25.6097,25.644,25.6097,25.6354,49600.0
2015-04-15 13:00:00,29.88,29.89,29.88,29.89,40800.0,25.6354,25.644,25.6354,25.644,40800.0
2015-04-15 13:10:00,29.89,29.93,29.89,29.93,48400.0,25.644,25.6783,25.644,25.6783,48400.0
2015-04-15 13:20:00,29.93,29.96,29.92,29.96,54400.0,25.6783,25.7041,25.6697,25.7041,54400.0
2015-04-15 13:30:00,29.96,29.97,29.94,29.94,28400.0,25.7041,25.7126,25.6869,25.6869,28400.0
2015-04-15 13:40:00,29.94,29.95,29.93,29.93,42400.0,25.6869,25.6955,25.6783,25.6783,42400.0
2015-04-15 13:50:00,29.93,29.93,29.9,29.91,34000.0,25.6783,25.6783,25.6526,25.6612,34000.0
2015-04-15 14:00:00,29.91,29.95,29.91,29.95,84800.0,25.6612,25.6955,25.6612,25.6955,84800.0
2015-04-15 14:10:00,29.94,29.95,29.93,29.93,48000.0,25.6869,25.6955,25.6783,25.6783,48000.0
2015-04-15 14:20:00,29.93,29.94,29.92,29.94,42400.0,25.6783,25.6869,25.6697,25.6869,42400.0
2015-04-15 14:30:00,29.94,29.95,29.92,29.92,85600.0,25.6869,25.6955,25.6697,25.6697,85600.0
2015-04-15 14:40:00,29.92,29.94,29.92,29.94,61200.0,25.6697,25.6869,25.6697,25.6869,61200.0
2015-04-15 14:50:00,29.94,29.95,29.93,29.93,60400.0,25.6869,25.6955,25.6783,25.6783,60400.0
2015-04-15 15:00:00,29.93,29.94,29.92,29.94,102800.0,25.6783,25.6869,25.6697,25.6869,102800.0
2015-04-15 15:10:00,29.94,29.94,29.92,29.93,75200.0,25.6869,25.6869,25.6697,25.6783,75200.0
2015-04-15 15:20:00,29.94,29.94,29.92,29.93,53600.0,25.6869,25.6869,25.6697,25.6783,53600.0
2015-04-15 15:30:00,29.93,29.93,29.91,29.91,97600.0,25.6783,25.6783,25.6612,25.6612,97600.0
2015-04-15 15:40:00,29.91,29.92,29.89,29.9,77600.0,25.6612,25.6697,25.644,25.6526,77600.0
2015-04-15 15:50:00,29.89,29.9,29.84,29.84,82800.0,25.644,25.6526,25.6011,25.6011,82800.0
2015-04-16 09:30:00,29.8,29.82,29.78,29.79,27200.0,25.5668,25.5839,25.5496,25.5582,27200.0
2015-04-16 09:40:00,29.78,29.82,29.77,29.77,34400.0,25.5496,25.5839,25.541,25.541,34400.0
2015-04-16 09:50:00,29.77,29.77,29.74,29.75,25600.0,25.541,25.541,25.5153,25.5239,25600.0
2015-04-16 10:00:00,29.75,29.8,29.74,29.78,70400.0,25.5239,25.5668,25.5153,25.5496,70400.0
2015-04-16 10:10:00,29.78,29.82,29.78,29.81,26400.0,25.5496,25.5839,25.5496,25.5754,26400.0
2015-04-16 10:20:00,29.81,29.81,29.77,29.79,45600.0,25.5754,25.5754,25.541,25.5582,45600.0
2015-04-16 10:30:00,29.78,29.8,29.77,29.8,37200.0,25.5496,25.5668,25.541,25.5668,37200.0
2015-04-16 10:40:00,29.8,29.83,29.8,29.83,135200.0,25.5668,25.5925,25.5668,25.5925,135200.0
2015-04-16 10:50:00,29.83,29.84,29.81,29.82,81200.0,25.5925,25.6011,25.5754,25.5839,81200.0
2015-04-16 11:00:00,29.82,29.83,29.81,29.83,82000.0,25.5839,25.5925,25.5754,25.5925,82000.0
2015-04-16 11:10:00,29.84,29.85,29.83,29.84,100000.0,25.6011,25.6097,25.5925,25.6011,100000.0
2015-04-16 11:20:00,29.84,29.85,29.83,29.84,49200.0,25.6011,25.6097,25.5925,25.6011,49200.0
2015-04-16 11:30:00,29.84,29.84,29.83,29.84,77600.0,25.6011,25.6011,25.5925,25.6011,77600.0
2015-04-16 11:40:00,29.83,29.83,29.8,29.81,61200.0,25.5925,25.5925,25.5668,25.5754,61200.0
2015-04-16 11:50:00,29.81,29.81,29.8,29.8,31600.0,25.5754,25.5754,25.5668,25.5668,31600.0
2015-04-16 12:00:00,29.8,29.81,29.8,29.8,44800.0,25.5668,25.5754,25.5668,25.5668,44800.0
2015-04-16 12:10:00,29.81,29.82,29.8,29.81,52800.0,25.5754,25.5839,25.5668,25.5754,52800.0
2015-04-16 12:20:00,29.81,29.82,29.81,29.82,32000.0,25.5754,25.5839,25.5754,25.5839,32000.0
2015-04-16 12:30:00,29.82,29.82,29.8,29.81,57600.0,25.5839,25.5839,25.5668,25.5754,57600.0
2015-04-16 12:40:00,29.8,29.81,29.8,29.81,523600.0,25.5668,25.5754,25.5668,25.5754,523600.0
2015-04-16 12:50:00,29.8,29.81,29.8,29.8,52000.0,25.5668,25.5754,25.5668,25.5668,52000.0
2015-04-16 13:00:00,29.8,29.82,29.8,29.81,68800.0,25.5668,25.5839,25.5668,25.5754,68800.0
2015-04-16 13:10:00,29.81,29.82,29.8,29.81,54400.0,25.5754,25.5839,25.5668,25.5754,54400.0
2015-04-16 13:20:00,29.81,29.82,29.8,29.81,48800.0,25.5754,25.5839,25.5668,25.5754,48800.0
2015-04-16 13:30:00,29.81,29.82,29.8,29.82,26800.0,25.5754,25.5839,25.5668,25.5839,26800.0
2015-04-16 13:40:00,29.82,29.85,29.82,29.85,50800.0,25.5839,25.6097,25.5839,25.6097,50800.0
2015-04-16 13:50:00,29.85,29.86,29.84,29.85,40400.0,25.6097,25.6183,25.6011,25.6097,40400.0
2015-04-16 14:00:00,29.85,29.86,29.84,29.84,77600.0,25.6097,25.6183,25.6011,25.6011,77600.0
2015-04-16 14:10:00,29.84,29.84,29.83,29.84,36000.0,25.6011,25.6011,25.5925,25.6011,36000.0
2015-04-16 14:20:00,29.84,29.85,29.84,29.84,56400.0,25.6011,25.6097,25.6011,25.6011,56400.0
2015-04-16 14:30:00,29.84,29.85,29.83,29.84,58000.0,25.6011,25.6097,25.5925,25.6011,58000.0
2015-04-16 14:40:00,29.84,29.85,29.84,29.84,84800.0,25.6011,25.6097,25.6011,25.6011,84800.0
2015-04-16 14:50:00,29.84,29.85,29.83,29.83,92800.0,25.6011,25.6097,25.5925,25.5925,92800.0
2015-04-16 15:00:00,29.83,29.83,29.82,29.82,88800.0,25.5925,25.5925,25.5839,25.5839,88800.0
2015-04-16 15:10:00,29.82,29.83,29.8,29.81,62800.0,25.5839,25.5925,25.5668,25.5754,62800.0
2015-04-16 15:20:00,29.81,29.81,29.78,29.79,184000.0,25.5754,25.5754,25.5496,25.5582,184000.0
2015-04-16 15:30:00,29.79,29.81,29.79,29.81,200800.0,25.5582,25.5754,25.5582,25.5754,200800.0
2015-04-16 15:40:00,29.81,29.81,29.78,29.79,331600.0,25.5754,25.5754,25.5496,25.5582,331600.0
2015-04-16 15:50:00,29.79,29.79,29.77,29.77,117600.0,25.5582,25.5582,25.541,25.541,117600.0
2015-04-17 09:30:00,29.56,29.62,29.45,29.52,128400.0,25.3609,25.4124,25.2665,25.3266,128400.0
2015-04-17 09:40:00,29.51,29.52,29.45,29.47,20000.0,25.318,25.3266,25.2665,25.2837,20000.0
2015-04-17 09:50:00,29.46,29.48,29.43,29.44,30400.0,25.2751,25.2922,25.2493,25.2579,30400.0
2015-04-17 10:00:00,29.44,29.44,29.32,29.34,144400.0,25.2579,25.2579,25.155,25.1721,144400.0
2015-04-17 10:10:00,29.34,29.36,29.31,29.34,80000.0,25.1721,25.1893,25.1464,25.1721,80000.0
2015-04-17 10:20:00,29.34,29.35,29.3,29.33,67600.0,25.1721,25.1807,25.1378,25.1636,67600.0
2015-04-17 10:30:00,29.33,29.37,29.33,29.35,76000.0,25.1636,25.1979,25.1636,25.1807,76000.0
2015-04-17 10:40:00,29.35,29.39,29.33,29.33,52000.0,25.1807,25.215,25.1636,25.1636,52000.0
2015-04-17 10:50:00,29.33,29.33,29.27,29.29,84400.0,25.1636,25.1636,25.1121,25.1292,84400.0
2015-04-17 11:00:00,29.28,29.31,29.25,29.31,114400.0,25.1207,25.1464,25.0949,25.1464,114400.0
2015-04-17 11:10:00,29.3,29.34,29.3,29.33,25600.0,25.1378,25.1721,25.1378,25.1636,25600.0
2015-04-17 11:20:00,29.35,29.38,29.35,29.36,17600.0,25.1807,25.2064,25.1807,25.1893,17600.0
2015-04-17 11:30:00,29.36,29.37,29.34,29.34,27200.0,25.1893,25.1979,25.1721,25.1721,27200.0
2015-04-17 11:40:00,29.34,29.34,29.32,29.34,72400.0,25.1721,25.1721,25.155,25.1721,72400.0
2015-04-17 11:50:00,29.34,29.35,29.33,29.33,83200.0,25.1721,25.1807,25.1636,25.1636,83200.0
2015-04-17 12:00:00,29.32,29.34,29.31,29.32,84800.0,25.155,25.1721,25.1464,25.155,84800.0
2015-04-17 12:10:00,29.32,29.35,29.31,29.32,50400.0,25.155,25.1807,25.1464,25.155,50400.0
2015-04-17 12:20:00,29.32,29.33,29.29,29.29,72400.0,25.155,25.1636,25.1292,25.1292,72400.0
2015-04-17 12:30:00,29.29,29.32,29.28,29.31,71600.0,25.1292,25.155,25.1207,25.1464,71600.0
2015-04-17 12:40:00,29.3,29.32,29.3,29.31,36400.0,25.1378,25.155,25.1378,25.1464,36400.0
2015-04-17 12:50:00,29.31,29.33,29.28,29.31,48000.0,25.1464,25.1636,25.1207,25.1464,48000.0
2015-04-17 13:00:00,29.32,29.33,29.31,29.33,36400.0,25.155,25.1636,25.1464,25.1636,36400.0
2015-04-17 13:10:00,29.32,29.33,29.31,29.33,117200.0,25.155,25.1636,25.1464,25.1636,117200.0
2015-04-17 13:20:00,29.34,29.35,29.33,29.33,43200.0,25.1721,25.1807,25.1636,25.1636,43200.0
2015-04-17 13:30:00,29.33,29.33,29.3,29.31,96000.0,25.1636,25.1636,25.1378,25.1464,96000.0
2015-04-17 13:40:00,29.31,29.31,29.29,29.3,146000.0,25.1464,25.1464,25.1292,25.1378,146000.0
2015-04-17 13:50:00,29.3,29.32,29.27,29.28,131200.0,25.1378,25.155,25.1121,25.1207,131200.0
2015-04-17 14:00:00,29.27,29.29,29.23,29.23,113600.0,25.1121,25.1292,25.0778,25.0778,113600.0
2015-04-17 14:10:00,29.23,29.25,29.2,29.24,218400.0,25.0778,25.0949,25.052,25.0863,218400.0
2015-04-17 14:20:00,29.24,29.25,29.22,29.25,98400.0,25.0863,25.0949,25.0692,25.0949,98400.0
2015-04-17 14:30:00,29.25,29.25,29.19,29.23,512800.0,25.0949,25.0949,25.0434,25.0778,512800.0
2015-04-17 14:40:00,29.23,29.25,29.22,29.23,94000.0,25.0778,25.0949,25.0692,25.0778,94000.0
2015-04-17 14:50:00,29.23,29.23,29.21,29.22,103600.0,25.0778,25.0778,25.0606,25.0692,103600.0
2015-04-17 15:00:00,29.22,29.24,29.22,29.23,104400.0,25.0692,25.0863,25.0692,25.0778,104400.0
2015-04-17 15:10:00,29.23,29.28,29.23,29.26,129200.0,25.0778,25.1207,25.0778,25.1035,129200.0
2015-04-17 15:20:00,29.27,29.28,29.24,29.27,134000.0,25.1121,25.1207,25.0863,25.1121,134000.0
2015-04-17 15:30:00,29.27,29.36,29.27,29.34,144800.0,25.1121,25.1893,25.1121,25.1721,144800.0
2015-04-17 15:40:00,29.34,29.34,29.29,29.29,339200.0,25.1721,25.1721,25.1292,25.1292,339200.0
2015-04-17 15:50:00,29.29,29.32,29.28,29.3,79600.0,25.1292,25.155,25.1207,25.1378,79600.0
2015-04-20 09:30:00,29.45,29.49,29.44,29.44,62000.0,25.2665,25.3008,25.2579,25.2579,62000.0
2015-04-20 09:40:00,29.44,29.54,29.44,29.52,92800.0,25.2579,25.3437,25.2579,25.3266,92800.0
2015-04-20 09:50:00,29.52,29.54,29.51,29.53,618800.0,25.3266,25.3437,25.318,25.3351,618800.0
2015-04-20 10:00:00,29.53,29.54,29.49,29.51,134400.0,25.3351,25.3437,25.3008,25.318,134400.0
2015-04-20 10:10:00,29.51,29.52,29.48,29.49,137600.0,25.318,25.3266,25.2922,25.3008,137600.0
2015-04-20 10:20:00,29.49,29.52,29.49,29.5,151200.0,25.3008,25.3266,25.3008,25.3094,151200.0
2015-04-20 10:30:00,29.5,29.56,29.5,29.56,127200.0,25.3094,25.3609,25.3094,25.3609,127200.0
2015-04-20 10:40:00,29.56,29.58,29.56,29.57,123200.0,25.3609,25.378,25.3609,25.3695,123200.0
2015-04-20 10:50:00,29.57,29.61,29.57,29.61,156400.0,25.3695,25.4038,25.3695,25.4038,156400.0
2015-04-20 11:00:00,29.61,29.71,29.61,29.71,79200.0,25.4038,25.4896,25.4038,25.4896,79200.0
2015-04-20 11:10:00,29.71,29.71,29.68,29.68,113600.0,25.4896,25.4896,25.4638,25.4638,113600.0
2015-04-20 11:20:00,29.68,29.7,29.67,29.69,29200.0,25.4638,25.481,25.4553,25.4724,29200.0
2015-04-20 11:30:00,29.69,29.72,29.69,29.69,35600.0,25.4724,25.4982,25.4724,25.4724,35600.0
2015-04-20 11:40:00,29.68,29.68,29.67,29.68,23200.0,25.4638,25.4638,25.4553,25.4638,23200.0
2015-04-20 11:50:00,29.68,29.7,29.68,29.7,44800.0,25.4638,25.481,25.4638,25.481,44800.0
2015-04-20 12:00:00,29.7,29.7,29.67,29.67,70000.0,25.481,25.481,25.4553,25.4553,70000.0
2015-04-20 12:10:00,29.67,29.69,29.66,29.69,53200.0,25.4553,25.4724,25.4467,25.4724,53200.0
2015-04-20 12:20:00,29.69,29.71,29.68,29.7,46000.0,25.4724,25.4896,25.4638,25.481,46000.0
2015-04-20 12:30:00,29.69,29.7,29.67,29.67,34800.0,25.4724,25.481,25.4553,25.4553,34800.0
2015-04-20 12:40:00,29.67,29.67,29.66,29.66,59600.0,25.4553,25.4553,25.4467,25.4467,59600.0
2015-04-20 12:50:00,29.66,29.67,29.65,29.66,26400.0,25.4467,25.4553,25.4381,25.4467,26400.0
2015-04-20 13:00:00,29.66,29.67,29.65,29.66,35600.0,25.4467,25.4553,25.4381,25.4467,35600.0
2015-04-20 13:10:00,29.66,29.67,29.64,29.64,60000.0,25.4467,25.4553,25.4295,25.4295,60000.0
2015-04-20 13:20:00,29.64,29.65,29.62,29.63,38000.0,25.4295,25.4381,25.4124,25.4209,38000.0
2015-04-20 13:30:00,29.63,29.65,29.62,29.64,37600.0,25.4209,25.4381,25.4124,25.4295,37600.0
2015-04-20 13:40:00,29.64,29.64,29.63,29.64,39200.0,25.4295,25.4295,25.4209,25.4295,39200.0
2015-04-20 13:50:00,29.63,29.64,29.61,29.61,51600.0,25.4209,25.4295,25.4038,25.4038,51600.0
2015-04-20 14:00:00,29.61,29.64,29.61,29.61,45600.0,25.4038,25.4295,25.4038,25.4038,45600.0
2015-04-20 14:10:00,29.61,29.64,29.61,29.64,69600.0,25.4038,25.4295,25.4038,25.4295,69600.0
2015-04-20 14:20:00,29.64,29.64,29.62,29.62,105200.0,25.4295,25.4295,25.4124,25.4124,105200.0
2015-04-20 14:30:00,29.62,29.62,29.61,29.62,68000.0,25.4124,25.4124,25.4038,25.4124,68000.0
2015-04-20 14:40:00,29.62,29.64,29.62,29.63,78800.0,25.4124,25.4295,25.4124,25.4209,78800.0
2015-04-20 14:50:00,29.63,29.64,29.61,29.61,97200.0,25.4209,25.4295,25.4038,25.4038,97200.0
2015-04-20 15:00:00,29.62,29.63,29.61,29.63,58000.0,25.4124,25.4209,25.4038,25.4209,58000.0
2015-04-20 15:10:00,29.63,29.64,29.62,29.64,60400.0,25.4209,25.4295,25.4124,25.4295,60400.0
2015-04-20 15:20:00,29.64,29.64,29.61,29.61,104000.0,25.4295,25.4295,25.4038,25.4038,104000.0
2015-04-20 15:30:00,29.61,29.63,29.59,29.59,98800.0,25.4038,25.4209,25.3866,25.3866,98800.0
2015-04-20 15:40:00,29.59,29.63,29.59,29.61,139200.0,25.3866,25.4209,25.3866,25.4038,139200.0
2015-04-20 15:50:00,29.61,29.64,29.61,29.62,144000.0,25.4038,25.4295,25.4038,25.4124,144000.0
2015-04-21 09:30:00,29.73,29.75,29.64,29.66,244800.0,25.5067,25.5239,25.4295,25.4467,244800.0
2015-04-21 09:40:00,29.64,29.66,29.61,29.65,102000.0,25.4295,25.4467,25.4038,25.4381,102000.0
2015-04-21 09:50:00,29.64,29.65,29.59,29.6,239200.0,25.4295,25.4381,25.3866,25.3952,239200.0
2015-04-21 10:00:00,29.6,29.63,29.58,29.59,78000.0,25.3952,25.4209,25.378,25.3866,78000.0
2015-04-21 10:10:00,29.6,29.64,29.58,29.64,79200.0,25.3952,25.4295,25.378,25.4295,79200.0
2015-04-21 10:20:00,29.64,29.66,29.63,29.64,41200.0,25.4295,25.4467,25.4209,25.4295,41200.0
2015-04-21 10:30:00,29.64,29.64,29.61,29.64,68400.0,25.4295,25.4295,25.4038,25.4295,68400.0
2015-04-21 10:40:00,29.64,29.64,29.61,29.63,59200.0,25.4295,25.4295,25.4038,25.4209,59200.0
2015-04-21 10:50:00,29.63,29.65,29.62,29.64,38800.0,25.4209,25.4381,25.4124,25.4295,38800.0
2015-04-21 11:00:00,29.64,29.67,29.64,29.66,50400.0,25.4295,25.4553,25.4295,25.4467,50400.0
2015-04-21 11:10:00,29.66,29.68,29.66,29.66,28800.0,25.4467,25.4638,25.4467,25.4467,28800.0
2015-04-21 11:20:00,29.66,29.67,29.64,29.64,32000.0,25.4467,25.4553,25.4295,25.4295,32000.0
2015-04-21 11:30:00,29.64,29.65,29.63,29.64,44000.0,25.4295,25.4381,25.4209,25.4295,44000.0
2015-04-21 11:40:00,29.63,29.64,29.58,29.59,95600.0,25.4209,25.4295,25.378,25.3866,95600.0
2015-04-21 11:50:00,29.59,29.59,29.55,29.57,69200.0,25.3866,25.3866,25.3523,25.3695,69200.0
2015-04-21 12:00:00,29.57,29.6,29.56,29.6,55600.0,25.3695,25.3952,25.3609,25.3952,55600.0
2015-04-21 12:10:00,29.6,29.61,29.59,29.59,24400.0,25.3952,25.4038,25.3866,25.3866,24400.0
2015-04-21 12:20:00,29.59,29.61,29.59,29.61,41200.0,25.3866,25.4038,25.3866,25.4038,41200.0
2015-04-21 12:30:00,29.6,29.61,29.6,29.61,38800.0,25.3952,25.4038,25.3952,25.4038,38800.0
2015-04-21 12:40:00,29.61,29.61,29.59,29.59,36000.0,25.4038,25.4038,25.3866,25.3866,36000.0
2015-04-21 12:50:00,29.59,29.59,29.58,29.58,24800.0,25.3866,25.3866,25.378,25.378,24800.0
2015-04-21 13:00:00,29.58,29.59,29.58,29.59,22800.0,25.378,25.3866,25.378,25.3866,22800.0
2015-04-21 13:10:00,29.59,29.61,29.58,29.6,32800.0,25.3866,25.4038,25.378,25.3952,32800.0
2015-04-21 13:20:00,29.6,29.61,29.59,29.6,30000.0,25.3952,25.4038,25.3866,25.3952,30000.0
2015-04-21 13:30:00,29.6,29.6,29.56,29.56,44800.0,25.3952,25.3952,25.3609,25.3609,44800.0
2015-04-21 13:40:00,29.56,29.57,29.55,29.55,39600.0,25.3609,25.3695,25.3523,25.3523,39600.0
2015-04-21 13:50:00,29.55,29.58,29.55,29.56,53200.0,25.3523,25.378,25.3523,25.3609,53200.0
2015-04-21 14:00:00,29.56,29.56,29.53,29.55,76400.0,25.3609,25.3609,25.3351,25.3523,76400.0
2015-04-21 14:10:00,29.55,29.57,29.54,29.56,59600.0,25.3523,25.3695,25.3437,25.3609,59600.0
2015-04-21 14:20:00,29.56,29.59,29.56,29.58,50400.0,25.3609,25.3866,25.3609,25.378,50400.0
2015-04-21 14:30:00,29.59,29.59,29.57,29.57,28400.0,25.3866,25.3866,25.3695,25.3695,28400.0
2015-04-21 14:40:00,29.57,29.58,29.56,29.58,28000.0,25.3695,25.378,25.3609,25.378,28000.0
2015-04-21 14:50:00,29.57,29.58,29.57,29.58,34000.0,25.3695,25.378,25.3695,25.378,34000.0
2015-04-21 15:00:00,29.58,29.58,29.57,29.58,50800.0,25.378,25.378,25.3695,25.378,50800.0
2015-04-21 15:10:00,29.58,29.58,29.56,29.57,31200.0,25.378,25.378,25.3609,25.3695,31200.0
2015-04-21 15:20:00,29.57,29.58,29.56,29.56,82800.0,25.3695,25.378,25.3609,25.3609,82800.0
2015-04-21 15:30:00,29.56,29.56,29.54,29.56,71600.0,25.3609,25.3609,25.3437,25.3609,71600.0
2015-04-21 15:40:00,29.56,29.57,29.55,29.55,75200.0,25.3609,25.3695,25.3523,25.3523,75200.0
2015-04-21 15:50:00,29.55,29.58,29.55,29.55,112800.0,25.3523,25.378,25.3523,25.3523,112800.0
2015-04-22 09:30:00,29.55,29.57,29.49,29.5,78000.0,25.3523,25.3695,25.3008,25.3094,78000.0
2015-04-22 09:40:00,29.51,29.51,29.4,29.41,70800.0,25.318,25.318,25.2236,25.2322,70800.0
2015-04-22 09:50:00,29.4,29.44,29.39,29.44,38400.0,25.2236,25.2579,25.215,25.2579,38400.0
2015-04-22 10:00:00,29.45,29.47,29.37,29.37,113600.0,25.2665,25.2837,25.1979,25.1979,113600.0
2015-04-22 10:10:00,29.37,29.41,29.31,29.35,155600.0,25.1979,25.2322,25.1464,25.1807,155600.0
2015-04-22 10:20:00,29.36,29.39,29.33,29.38,25200.0,25.1893,25.215,25.1636,25.2064,25200.0
2015-04-22 10:30:00,29.38,29.38,29.36,29.36,26000.0,25.2064,25.2064,25.1893,25.1893,26000.0
2015-04-22 10:40:00,29.37,29.52,29.37,29.51,57200.0,25.1979,25.3266,25.1979,25.318,57200.0
2015-04-22 10:50:00,29.51,29.52,29.49,29.51,72800.0,25.318,25.3266,25.3008,25.318,72800.0
2015-04-22 11:00:00,29.51,29.55,29.51,29.54,76800.0,25.318,25.3523,25.318,25.3437,76800.0
2015-04-22 11:10:00,29.54,29.56,29.53,29.53,94400.0,25.3437,25.3609,25.3351,25.3351,94400.0
2015-04-22 11:20:00,29.53,29.55,29.53,29.55,58000.0,25.3351,25.3523,25.3351,25.3523,58000.0
2015-04-22 11:30:00,29.55,29.57,29.53,29.54,75600.0,25.3523,25.3695,25.3351,25.3437,75600.0
2015-04-22 11:40:00,29.54,29.54,29.53,29.53,82400.0,25.3437,25.3437,25.3351,25.3351,82400.0
2015-04-22 11:50:00,29.53,29.54,29.51,29.54,58400.0,25.3351,25.3437,25.318,25.3437,58400.0
2015-04-22 12:00:00,29.54,29.55,29.51,29.52,56400.0,25.3437,25.3523,25.318,25.3266,56400.0
2015-04-22 12:10:00,29.52,29.54,29.52,29.54,78800.0,25.3266,25.3437,25.3266,25.3437,78800.0
2015-04-22 12:20:00,29.54,29.56,29.54,29.55,66400.0,25.3437,25.3609,25.3437,25.3523,66400.0
2015-04-22 12:30:00,29.55,29.56,29.54,29.56,46000.0,25.3523,25.3609,25.3437,25.3609,46000.0
2015-04-22 12:40:00,29.55,29.57,29.55,29.57,50000.0,25.3523,25.3695,25.3523,25.3695,50000.0
2015-04-22 12:50:00,29.57,29.61,29.56,29.6,86000.0,25.3695,25.4038,25.3609,25.3952,86000.0
2015-04-22 13:00:00,29.61,29.61,29.57,29.58,56800.0,25.4038,25.4038,25.3695,25.378,56800.0
2015-04-22 13:10:00,29.58,29.6,29.58,29.58,32000.0,25.378,25.3952,25.378,25.378,32000.0
2015-04-22 13:20:00,29.58,29.59,29.58,29.58,49200.0,25.378,25.3866,25.378,25.378,49200.0
2015-04-22 13:30:00,29.58,29.6,29.58,29.6,26400.0,25.378,25.3952,25.378,25.3952,26400.0
2015-04-22 13:40:00,29.6,29.63,29.59,29.63,78400.0,25.3952,25.4209,25.3866,25.4209,78400.0
2015-04-22 13:50:00,29.62,29.62,29.61,29.61,35200.0,25.4124,25.4124,25.4038,25.4038,35200.0
2015-04-22 14:00:00,29.61,29.63,29.6,29.63,47600.0,25.4038,25.4209,25.3952,25.4209,47600.0
2015-04-22 14:10:00,29.63,29.64,29.62,29.62,60000.0,25.4209,25.4295,25.4124,25.4124,60000.0
2015-04-22 14:20:00,29.62,29.64,29.62,29.63,44000.0,25.4124,25.4295,25.4124,25.4209,44000.0
2015-04-22 14:30:00,29.63,29.64,29.62,29.64,53600.0,25.4209,25.4295,25.4124,25.4295,53600.0
2015-04-22 14:40:00,29.64,29.64,29.63,29.63,49200.0,25.4295,25.4295,25.4209,25.4209,49200.0
2015-04-22 14:50:00,29.63,29.63,29.61,29.61,49600.0,25.4209,25.4209,25.4038,25.4038,49600.0
2015-04-22 15:00:00,29.61,29.63,29.61,29.62,72800.0,25.4038,25.4209,25.4038,25.4124,72800.0
2015-04-22 15:10:00,29.62,29.63,29.61,29.61,71600.0,25.4124,25.4209,25.4038,25.4038,71600.0
2015-04-22 15:20:00,29.61,29.64,29.61,29.63,54800.0,25.4038,25.4295,25.4038,25.4209,54800.0
2015-04-22 15:30:00,29.63,29.63,29.59,29.6,132000.0,25.4209,25.4209,25.3866,25.3952,132000.0
2015-04-22 15:40:00,29.6,29.61,29.6,29.6,89600.0,25.3952,25.4038,25.3952,25.3952,89600.0
2015-04-22 15:50:00,29.6,29.61,29.6,29.61,64000.0,25.3952,25.4038,25.3952,25.4038,64000.0
2015-04-23 09:30:00,29.56,29.64,29.55,29.63,59600.0,25.3609,25.4295,25.3523,25.4209,59600.0
2015-04-23 09:40:00,29.63,29.65,29.59,29.6,35600.0,25.4209,25.4381,25.3866,25.3952,35600.0
2015-04-23 09:50:00,29.61,29.64,29.59,29.64,31200.0,25.4038,25.4295,25.3866,25.4295,31200.0
2015-04-23 10:00:00,29.63,29.65,29.59,29.59,56000.0,25.4209,25.4381,25.3866,25.3866,56000.0
2015-04-23 10:10:00,29.59,29.59,29.53,29.55,41200.0,25.3866,25.3866,25.3351,25.3523,41200.0
2015-04-23 10:20:00,29.55,29.57,29.54,29.57,56000.0,25.3523,25.3695,25.3437,25.3695,56000.0
2015-04-23 10:30:00,29.57,29.6,29.57,29.59,60000.0,25.3695,25.3952,25.3695,25.3866,60000.0
2015-04-23 10:40:00,29.59,29.63,29.59,29.61,75600.0,25.3866,25.4209,25.3866,25.4038,75600.0
2015-04-23 10:50:00,29.61,29.62,29.6,29.61,106800.0,25.4038,25.4124,25.3952,25.4038,106800.0
2015-04-23 11:00:00,29.61,29.64,29.61,29.63,74000.0,25.4038,25.4295,25.4038,25.4209,74000.0
2015-04-23 11:10:00,29.63,29.64,29.6,29.6,81600.0,25.4209,25.4295,25.3952,25.3952,81600.0
2015-04-23 11:20:00,29.6,29.62,29.6,29.62,89600.0,25.3952,25.4124,25.3952,25.4124,89600.0
2015-04-23 11:30:00,29.62,29.65,29.61,29.64,54800.0,25.4124,25.4381,25.4038,25.4295,54800.0
2015-04-23 11:40:00,29.64,29.65,29.62,29.63,42000.0,25.4295,25.4381,25.4124,25.4209,42000.0
2015-04-23 11:50:00,29.63,29.72,29.63,29.71,104800.0,25.4209,25.4982,25.4209,25.4896,104800.0
2015-04-23 12:00:00,29.71,29.71,29.68,29.71,74800.0,25.4896,25.4896,25.4638,25.4896,74800.0
2015-04-23 12:10:00,29.71,29.72,29.7,29.72,80400.0,25.4896,25.4982,25.481,25.4982,80400.0
2015-04-23 12:20:00,29.72,29.73,29.72,29.73,55200.0,25.4982,25.5067,25.4982,25.5067,55200.0
2015-04-23 12:30:00,29.73,29.76,29.73,29.76,62000.0,25.5067,25.5325,25.5067,25.5325,62000.0
2015-04-23 12:40:00,29.76,29.77,29.75,29.76,41600.0,25.5325,25.541,25.5239,25.5325,41600.0
2015-04-23 12:50:00,29.76,29.77,29.76,29.77,64800.0,25.5325,25.541,25.5325,25.541,64800.0
2015-04-23 13:00:00,29.77,29.8,29.77,29.79,39200.0,25.541,25.5668,25.541,25.5582,39200.0
2015-04-23 13:10:00,29.79,29.81,29.79,29.79,55200.0,25.5582,25.5754,25.5582,25.5582,55200.0
2015-04-23 13:20:00,29.79,29.83,29.79,29.81,29600.0,25.5582,25.5925,25.5582,25.5754,29600.0
2015-04-23 13:30:00,29.8,29.82,29.79,29.79,28000.0,25.5668,25.5839,25.5582,25.5582,28000.0
2015-04-23 13:40:00,29.79,29.8,29.78,29.79,16800.0,25.5582,25.5668,25.5496,25.5582,16800.0
2015-04-23 13:50:00,29.79,29.79,29.78,29.79,38800.0,25.5582,25.5582,25.5496,25.5582,38800.0
2015-04-23 14:00:00,29.79,29.81,29.79,29.81,70400.0,25.5582,25.5754,25.5582,25.5754,70400.0
2015-04-23 14:10:00,29.81,29.81,29.8,29.81,47200.0,25.5754,25.5754,25.5668,25.5754,47200.0
2015-04-23 14:20:00,29.81,29.82,29.8,29.8,48800.0,25.5754,25.5839,25.5668,25.5668,48800.0
2015-04-23 14:30:00,29.8,29.81,29.8,29.81,42000.0,25.5668,25.5754,25.5668,25.5754,42000.0
2015-04-23 14:40:00,29.81,29.81,29.8,29.8,100800.0,25.5754,25.5754,25.5668,25.5668,100800.0
2015-04-23 14:50:00,29.8,29.81,29.8,29.81,62800.0,25.5668,25.5754,25.5668,25.5754,62800.0
2015-04-23 15:00:00,29.81,29.82,29.81,29.82,53600.0,25.5754,25.5839,25.5754,25.5839,53600.0
2015-04-23 15:10:00,29.82,29.84,29.82,29.83,105600.0,25.5839,25.6011,25.5839,25.5925,105600.0
2015-04-23 15:20:00,29.83,29.83,29.81,29.82,51200.0,25.5925,25.5925,25.5754,25.5839,51200.0
2015-04-23 15:30:00,29.81,29.81,29.8,29.81,45200.0,25.5754,25.5754,25.5668,25.5754,45200.0
2015-04-23 15:40:00,29.81,29.81,29.78,29.78,124800.0,25.5754,25.5754,25.5496,25.5496,124800.0
2015-04-23 15:50:00,29.78,29.79,29.75,29.79,103200.0,25.5496,25.5582,25.5239,25.5582,103200.0
2015-04-24 09:30:00,29.81,29.83,29.74,29.76,41200.0,25.5754,25.5925,25.5153,25.5325,41200.0
2015-04-24 09:40:00,29.76,29.77,29.74,29.75,14400.0,25.5325,25.541,25.5153,25.5239,14400.0
2015-04-24 09:50:00,29.75,29.77,29.74,29.76,62800.0,25.5239,25.541,25.5153,25.5325,62800.0
2015-04-24 10:00:00,29.76,29.76,29.68,29.7,40000.0,25.5325,25.5325,25.4638,25.481,40000.0
2015-04-24 10:10:00,29.71,29.73,29.69,29.72,37200.0,25.4896,25.5067,25.4724,25.4982,37200.0
2015-04-24 10:20:00,29.72,29.75,29.72,29.75,14800.0,25.4982,25.5239,25.4982,25.5239,14800.0
2015-04-24 10:30:00,29.75,29.78,29.75,29.77,98800.0,25.5239,25.5496,25.5239,25.541,98800.0
2015-04-24 10:40:00,29.77,29.78,29.76,29.77,41600.0,25.541,25.5496,25.5325,25.541,41600.0
2015-04-24 10:50:00,29.77,29.79,29.77,29.78,58000.0,25.541,25.5582,25.541,25.5496,58000.0
2015-04-24 11:00:00,29.79,29.8,29.78,29.79,40800.0,25.5582,25.5668,25.5496,25.5582,40800.0
2015-04-24 11:10:00,29.79,29.79,29.78,29.79,33200.0,25.5582,25.5582,25.5496,25.5582,33200.0
2015-04-24 11:20:00,29.79,29.79,29.76,29.77,48400.0,25.5582,25.5582,25.5325,25.541,48400.0
2015-04-24 11:30:00,29.77,29.77,29.76,29.76,33600.0,25.541,25.541,25.5325,25.5325,33600.0
2015-04-24 11:40:00,29.76,29.77,29.76,29.77,38000.0,25.5325,25.541,25.5325,25.541,38000.0
2015-04-24 11:50:00,29.76,29.76,29.74,29.75,58000.0,25.5325,25.5325,25.5153,25.5239,58000.0
2015-04-24 12:00:00,29.75,29.75,29.74,29.74,39200.0,25.5239,25.5239,25.5153,25.5153,39200.0
2015-04-24 12:10:00,29.74,29.75,29.74,29.75,32000.0,25.5153,25.5239,25.5153,25.5239,32000.0
2015-04-24 12:20:00,29.75,29.76,29.75,29.75,30400.0,25.5239,25.5325,25.5239,25.5239,30400.0
2015-04-24 12:30:00,29.74,29.75,29.74,29.74,32800.0,25.5153,25.5239,25.5153,25.5153,32800.0
2015-04-24 12:40:00,29.74,29.75,29.73,29.73,76400.0,25.5153,25.5239,25.5067,25.5067,76400.0
2015-04-24 12:50:00,29.73,29.74,29.73,29.74,26000.0,25.5067,25.5153,25.5067,25.5153,26000.0
2015-04-24 13:00:00,29.74,29.74,29.72,29.74,68000.0,25.5153,25.5153,25.4982,25.5153,68000.0
2015-04-24 13:10:00,29.74,29.74,29.73,29.74,40400.0,25.5153,25.5153,25.5067,25.5153,40400.0
2015-04-24 13:20:00,29.74,29.75,29.73,29.74,31200.0,25.5153,25.5239,25.5067,25.5153,31200.0
2015-04-24 13:30:00,29.74,29.74,29.73,29.73,50800.0,25.5153,25.5153,25.5067,25.5067,50800.0
2015-04-24 13:40:00,29.74,29.76,29.73,29.75,61200.0,25.5153,25.5325,25.5067,25.5239,61200.0
2015-04-24 13:50:00,29.75,29.76,29.74,29.76,55200.0,25.5239,25.5325,25.5153,25.5325,55200.0
2015-04-24 14:00:00,29.75,29.77,29.75,29.75,66800.0,25.5239,25.541,25.5239,25.5239,66800.0
2015-04-24 14:10:00,29.75,29.76,29.74,29.75,49200.0,25.5239,25.5325,25.5153,25.5239,49200.0
2015-04-24 14:20:00,29.75,29.75,29.74,29.75,46400.0,25.5239,25.5239,25.5153,25.5239,46400.0
2015-04-24 14:30:00,29.75,29.75,29.73,29.74,34400.0,25.5239,25.5239,25.5067,25.5153,34400.0
2015-04-24 14:40:00,29.74,29.75,29.73,29.74,31600.0,25.5153,25.5239,25.5067,25.5153,31600.0
2015-04-24 14:50:00,29.74,29.74,29.69,29.7,83200.0,25.5153,25.5153,25.4724,25.481,83200.0
2015-04-24 15:00:00,29.69,29.71,29.67,29.69,74000.0,25.4724,25.4896,25.4553,25.4724,74000.0
2015-04-24 15:10:00,29.69,29.7,29.68,29.68,60400.0,25.4724,25.481,25.4638,25.4638,60400.0
2015-04-24 15:20:00,29.68,29.7,29.68,29.7,57600.0,25.4638,25.481,25.4638,25.481,57600.0
2015-04-24 15:30:00,29.7,29.72,29.7,29.72,36800.0,25.481,25.4982,25.481,25.4982,36800.0
2015-04-24 15:40:00,29.71,29.72,29.7,29.72,53600.0,25.4896,25.4982,25.481,25.4982,53600.0
2015-04-24 15:50:00,29.72,29.74,29.71,29.72,181600.0,25.4982,25.5153,25.4896,25.4982,181600.0
2015-04-27 09:30:00,29.8,29.82,29.73,29.81,105600.0,25.5668,25.5839,25.5067,25.5754,105600.0
2015-04-27 09:40:00,29.81,29.84,29.8,29.83,34000.0,25.5754,25.6011,25.5668,25.5925,34000.0
2015-04-27 09:50:00,29.83,29.98,29.83,29.96,53600.0,25.5925,25.7212,25.5925,25.7041,53600.0
2015-04-27 10:00:00,29.98,30.0,29.95,29.96,86400.0,25.7212,25.7384,25.6955,25.7041,86400.0
2015-04-27 10:10:00,29.96,29.98,29.95,29.98,19600.0,25.7041,25.7212,25.6955,25.7212,19600.0
2015-04-27 10:20:00,29.97,29.98,29.95,29.95,21200.0,25.7126,25.7212,25.6955,25.6955,21200.0
2015-04-27 10:30:00,29.96,29.98,29.96,29.97,55600.0,25.7041,25.7212,25.7041,25.7126,55600.0
2015-04-27 10:40:00,29.96,29.96,29.91,29.92,112800.0,25.7041,25.7041,25.6612,25.6697,112800.0
2015-04-27 10:50:00,29.92,29.92,29.79,29.82,211200.0,25.6697,25.6697,25.5582,25.5839,211200.0
2015-04-27 11:00:00,29.81,29.82,29.78,29.79,29600.0,25.5754,25.5839,25.5496,25.5582,29600.0
2015-04-27 11:10:00,29.79,29.83,29.79,29.82,50000.0,25.5582,25.5925,25.5582,25.5839,50000.0
2015-04-27 11:20:00,29.82,29.82,29.8,29.8,20800.0,25.5839,25.5839,25.5668,25.5668,20800.0
2015-04-27 11:30:00,29.81,29.81,29.79,29.81,12000.0,25.5754,25.5754,25.5582,25.5754,12000.0
2015-04-27 11:40:00,29.8,29.81,29.75,29.76,40400.0,25.5668,25.5754,25.5239,25.5325,40400.0
2015-04-27 11:50:00,29.76,29.77,29.69,29.71,23200.0,25.5325,25.541,25.4724,25.4896,23200.0
2015-04-27 12:00:00,29.71,29.71,29.69,29.7,114000.0,25.4896,25.4896,25.4724,25.481,114000.0
2015-04-27 12:10:00,29.69,29.69,29.51,29.51,105200.0,25.4724,25.4724,25.318,25.318,105200.0
2015-04-27 12:20:00,29.51,29.55,29.51,29.54,40400.0,25.318,25.3523,25.318,25.3437,40400.0
2015-04-27 12:30:00,29.54,29.55,29.52,29.53,18400.0,25.3437,25.3523,25.3266,25.3351,18400.0
2015-04-27 12:40:00,29.52,29.53,29.5,29.51,20800.0,25.3266,25.3351,25.3094,25.318,20800.0
2015-04-27 12:50:00,29.51,29.51,29.47,29.48,80800.0,25.318,25.318,25.2837,25.2922,80800.0
2015-04-27 13:00:00,29.48,29.53,29.47,29.53,16800.0,25.2922,25.3351,25.2837,25.3351,16800.0
2015-04-27 13:10:00,29.53,29.53,29.41,29.41,65200.0,25.3351,25.3351,25.2322,25.2322,65200.0
2015-04-27 13:20:00,29.41,29.47,29.4,29.46,193200.0,25.2322,25.2837,25.2236,25.2751,193200.0
2015-04-27 13:30:00,29.46,29.52,29.46,29.5,28400.0,25.2751,25.3266,25.2751,25.3094,28400.0
2015-04-27 13:40:00,29.5,29.51,29.48,29.48,17200.0,25.3094,25.318,25.2922,25.2922,17200.0
2015-04-27 13:50:00,29.48,29.5,29.47,29.49,34000.0,25.2922,25.3094,25.2837,25.3008,34000.0
2015-04-27 14:00:00,29.5,29.5,29.48,29.49,60800.0,25.3094,25.3094,25.2922,25.3008,60800.0
2015-04-27 14:10:00,29.49,29.51,29.48,29.49,108000.0,25.3008,25.318,25.2922,25.3008,108000.0
2015-04-27 14:20:00,29.5,29.54,29.49,29.53,57600.0,25.3094,25.3437,25.3008,25.3351,57600.0
2015-04-27 14:30:00,29.53,29.53,29.5,29.51,36800.0,25.3351,25.3351,25.3094,25.318,36800.0
2015-04-27 14:40:00,29.51,29.54,29.51,29.53,53600.0,25.318,25.3437,25.318,25.3351,53600.0
2015-04-27 14:50:00,29.53,29.54,29.51,29.54,121600.0,25.3351,25.3437,25.318,25.3437,121600.0
2015-04-27 15:00:00,29.55,29.56,29.54,29.55,60400.0,25.3523,25.3609,25.3437,25.3523,60400.0
2015-04-27 15:10:00,29.55,29.56,29.49,29.5,55600.0,25.3523,25.3609,25.3008,25.3094,55600.0
2015-04-27 15:20:00,29.5,29.52,29.48,29.5,23200.0,25.3094,25.3266,25.2922,25.3094,23200.0
2015-04-27 15:30:00,29.51,29.51,29.47,29.5,23200.0,25.318,25.318,25.2837,25.3094,23200.0
2015-04-27 15:40:00,29.5,29.51,29.47,29.48,65200.0,25.3094,25.318,25.2837,25.2922,65200.0
2015-04-27 15:50:00,29.47,29.52,29.47,29.51,216000.0,25.2837,25.3266,25.2837,25.318,216000.0
2015-04-28 09:30:00,29.52,29.58,29.52,29.53,44800.0,25.3266,25.378,25.3266,25.3351,44800.0
2015-04-28 09:40:00,29.55,29.56,29.49,29.5,42400.0,25.3523,25.3609,25.3008,25.3094,42400.0
2015-04-28 09:50:00,29.5,29.59,29.5,29.53,128000.0,25.3094,25.3866,25.3094,25.3351,128000.0
2015-04-28 10:00:00,29.52,29.53,29.39,29.4,165200.0,25.3266,25.3351,25.215,25.2236,165200.0
2015-04-28 10:10:00,29.4,29.4,29.31,29.37,173600.0,25.2236,25.2236,25.1464,25.1979,173600.0
2015-04-28 10:20:00,29.37,29.49,29.37,29.47,155600.0,25.1979,25.3008,25.1979,25.2837,155600.0
2015-04-28 10:30:00,29.47,29.54,29.47,29.54,49600.0,25.2837,25.3437,25.2837,25.3437,49600.0
2015-04-28 10:40:00,29.55,29.6,29.55,29.6,50800.0,25.3523,25.3952,25.3523,25.3952,50800.0
2015-04-28 10:50:00,29.6,29.62,29.56,29.57,38400.0,25.3952,25.4124,25.3609,25.3695,38400.0
2015-04-28 11:00:00,29.57,29.7,29.57,29.7,60000.0,25.3695,25.481,25.3695,25.481,60000.0
2015-04-28 11:10:00,29.69,29.71,29.67,29.69,61200.0,25.4724,25.4896,25.4553,25.4724,61200.0
2015-04-28 11:20:00,29.69,29.69,29.66,29.66,927600.0,25.4724,25.4724,25.4467,25.4467,927600.0
2015-04-28 11:30:00,29.68,29.72,29.67,29.71,44400.0,25.4638,25.4982,25.4553,25.4896,44400.0
2015-04-28 11:40:00,29.7,29.7,29.65,29.68,12800.0,25.481,25.481,25.4381,25.4638,12800.0
2015-04-28 11:50:00,29.68,29.68,29.66,29.68,17200.0,25.4638,25.4638,25.4467,25.4638,17200.0
2015-04-28 12:00:00,29.67,29.7,29.66,29.69,46000.0,25.4553,25.481,25.4467,25.4724,46000.0
2015-04-28 12:10:00,29.7,29.7,29.68,29.68,30000.0,25.481,25.481,25.4638,25.4638,30000.0
2015-04-28 12:20:00,29.68,29.75,29.67,29.72,56400.0,25.4638,25.5239,25.4553,25.4982,56400.0
2015-04-28 12:30:00,29.72,29.73,29.69,29.69,33200.0,25.4982,25.5067,25.4724,25.4724,33200.0
2015-04-28 12:40:00,29.68,29.7,29.68,29.69,22800.0,25.4638,25.481,25.4638,25.4724,22800.0
2015-04-28 12:50:00,29.69,29.74,29.68,29.71,30400.0,25.4724,25.5153,25.4638,25.4896,30400.0
2015-04-28 13:00:00,29.7,29.72,29.7,29.71,22400.0,25.481,25.4982,25.481,25.4896,22400.0
2015-04-28 13:10:00,29.71,29.72,29.7,29.71,30000.0,25.4896,25.4982,25.481,25.4896,30000.0
2015-04-28 13:20:00,29.7,29.72,29.7,29.7,23600.0,25.481,25.4982,25.481,25.481,23600.0
2015-04-28 13:30:00,29.7,29.7,29.68,29.7,30800.0,25.481,25.481,25.4638,25.481,30800.0
2015-04-28 13:40:00,29.69,29.71,29.68,29.69,34400.0,25.4724,25.4896,25.4638,25.4724,34400.0
2015-04-28 13:50:00,29.69,29.71,29.68,29.7,46800.0,25.4724,25.4896,25.4638,25.481,46800.0
2015-04-28 14:00:00,29.68,29.68,29.65,29.67,22800.0,25.4638,25.4638,25.4381,25.4553,22800.0
2015-04-28 14:10:00,29.66,29.68,29.65,29.65,33200.0,25.4467,25.4638,25.4381,25.4381,33200.0
2015-04-28 14:20:00,29.63,29.63,29.6,29.62,88000.0,25.4209,25.4209,25.3952,25.4124,88000.0
2015-04-28 14:30:00,29.62,29.66,29.61,29.66,472400.0,25.4124,25.4467,25.4038,25.4467,472400.0
2015-04-28 14:40:00,29.66,29.7,29.66,29.67,216000.0,25.4467,25.481,25.4467,25.4553,216000.0
2015-04-28 14:50:00,29.67,29.67,29.64,29.66,57600.0,25.4553,25.4553,25.4295,25.4467,57600.0
2015-04-28 15:00:00,29.65,29.69,29.64,29.68,57600.0,25.4381,25.4724,25.4295,25.4638,57600.0
2015-04-28 15:10:00,29.68,29.69,29.67,29.69,29600.0,25.4638,25.4724,25.4553,25.4724,29600.0
2015-04-28 15:20:00,29.68,29.7,29.67,29.68,42400.0,25.4638,25.481,25.4553,25.4638,42400.0
2015-04-28 15:30:00,29.68,29.69,29.66,29.67,53200.0,25.4638,25.4724,25.4467,25.4553,53200.0
2015-04-28 15:40:00,29.66,29.68,29.64,29.65,31600.0,25.4467,25.4638,25.4295,25.4381,31600.0
2015-04-28 15:50:00,29.64,29.72,29.64,29.71,56800.0,25.4295,25.4982,25.4295,25.4896,56800.0
2015-04-29 09:30:00,29.58,29.64,29.54,29.6,59200.0,25.378,25.4295,25.3437,25.3952,59200.0
2015-04-29 09:40:00,29.59,29.61,29.54,29.59,470400.0,25.3866,25.4038,25.3437,25.3866,470400.0
2015-04-29 09:50:00,29.59,29.59,29.46,29.46,108000.0,25.3866,25.3866,25.2751,25.2751,108000.0
2015-04-29 10:00:00,29.48,29.5,29.44,29.47,43600.0,25.2922,25.3094,25.2579,25.2837,43600.0
2015-04-29 10:10:00,29.48,29.5,29.45,29.5,24800.0,25.2922,25.3094,25.2665,25.3094,24800.0
2015-04-29 10:20:00,29.5,29.5,29.47,29.49,12800.0,25.3094,25.3094,25.2837,25.3008,12800.0
2015-04-29 10:30:00,29.46,29.53,29.46,29.53,34800.0,25.2751,25.3351,25.2751,25.3351,34800.0
2015-04-29 10:40:00,29.54,29.54,29.51,29.52,16000.0,25.3437,25.3437,25.318,25.3266,16000.0
2015-04-29 10:50:00,29.52,29.55,29.52,29.55,55200.0,25.3266,25.3523,25.3266,25.3523,55200.0
2015-04-29 11:00:00,29.55,29.61,29.55,29.61,21200.0,25.3523,25.4038,25.3523,25.4038,21200.0
2015-04-29 11:10:00,29.61,29.61,29.58,29.58,14000.0,25.4038,25.4038,25.378,25.378,14000.0
2015-04-29 11:20:00,29.58,29.59,29.52,29.52,29200.0,25.378,25.3866,25.3266,25.3266,29200.0
2015-04-29 11:30:00,29.53,29.53,29.48,29.49,60400.0,25.3351,25.3351,25.2922,25.3008,60400.0
2015-04-29 11:40:00,29.5,29.51,29.49,29.5,29200.0,25.3094,25.318,25.3008,25.3094,29200.0
2015-04-29 11:50:00,29.51,29.51,29.5,29.51,10400.0,25.318,25.318,25.3094,25.318,10400.0
2015-04-29 12:00:00,29.51,29.52,29.48,29.48,54400.0,25.318,25.3266,25.2922,25.2922,54400.0
2015-04-29 12:10:00,29.48,29.48,29.41,29.44,37200.0,25.2922,25.2922,25.2322,25.2579,37200.0
2015-04-29 12:20:00,29.43,29.45,29.38,29.38,66800.0,25.2493,25.2665,25.2064,25.2064,66800.0
2015-04-29 12:30:00,29.38,29.38,29.35,29.38,22000.0,25.2064,25.2064,25.1807,25.2064,22000.0
2015-04-29 12:40:00,29.38,29.42,29.37,29.42,31200.0,25.2064,25.2408,25.1979,25.2408,31200.0
2015-04-29 12:50:00,29.41,29.43,29.4,29.42,24800.0,25.2322,25.2493,25.2236,25.2408,24800.0
2015-04-29 13:00:00,29.42,29.42,29.36,29.37,38000.0,25.2408,25.2408,25.1893,25.1979,38000.0
2015-04-29 13:10:00,29.38,29.41,29.38,29.41,13200.0,25.2064,25.2322,25.2064,25.2322,13200.0
2015-04-29 13:20:00,29.4,29.41,29.37,29.38,21600.0,25.2236,25.2322,25.1979,25.2064,21600.0
2015-04-29 13:30:00,29.38,29.41,29.38,29.41,33200.0,25.2064,25.2322,25.2064,25.2322,33200.0
2015-04-29 13:40:00,29.39,29.45,29.39,29.43,37200.0,25.215,25.2665,25.215,25.2493,37200.0
2015-04-29 13:50:00,29.43,29.48,29.43,29.47,42400.0,25.2493,25.2922,25.2493,25.2837,42400.0
2015-04-29 14:00:00,29.45,29.51,29.38,29.42,19200.0,25.2665,25.318,25.2064,25.2408,19200.0
2015-04-29 14:10:00,29.42,29.46,29.38,29.46,48400.0,25.2408,25.2751,25.2064,25.2751,48400.0
2015-04-29 14:20:00,29.46,29.5,29.46,29.5,46400.0,25.2751,25.3094,25.2751,25.3094,46400.0
2015-04-29 14:30:00,29.49,29.53,29.48,29.51,57200.0,25.3008,25.3351,25.2922,25.318,57200.0
2015-04-29 14:40:00,29.52,29.55,29.49,29.5,34800.0,25.3266,25.3523,25.3008,25.3094,34800.0
2015-04-29 14:50:00,29.5,29.5,29.47,29.47,20000.0,25.3094,25.3094,25.2837,25.2837,20000.0
2015-04-29 15:00:00,29.47,29.49,29.41,29.43,40400.0,25.2837,25.3008,25.2322,25.2493,40400.0
2015-04-29 15:10:00,29.42,29.45,29.41,29.43,223200.0,25.2408,25.2665,25.2322,25.2493,223200.0
2015-04-29 15:20:00,29.43,29.45,29.43,29.43,121600.0,25.2493,25.2665,25.2493,25.2493,121600.0
2015-04-29 15:30:00,29.43,29.47,29.43,29.45,68400.0,25.2493,25.2837,25.2493,25.2665,68400.0
2015-04-29 15:40:00,29.44,29.45,29.39,29.41,63200.0,25.2579,25.2665,25.215,25.2322,63200.0
2015-04-29 15:50:00,29.41,29.41,29.38,29.38,105200.0,25.2322,25.2322,25.2064,25.2064,105200.0
2015-04-30 09:30:00,29.24,29.28,29.21,29.24,118800.0,25.0863,25.1207,25.0606,25.0863,118800.0
2015-04-30 09:40:00,29.24,29.25,29.15,29.15,68800.0,25.0863,25.0949,25.0091,25.0091,68800.0
2015-04-30 09:50:00,29.13,29.13,29.06,29.06,52800.0,24.992,24.992,24.9319,24.9319,52800.0
2015-04-30 10:00:00,29.05,29.06,28.96,29.01,131600.0,24.9233,24.9319,24.8461,24.889,131600.0
2015-04-30 10:10:00,29.01,29.06,28.99,29.0,69200.0,24.889,24.9319,24.8718,24.8804,69200.0
2015-04-30 10:20:00,29.0,29.04,28.95,28.98,69600.0,24.8804,24.9147,24.8375,24.8633,69600.0
2015-04-30 10:30:00,28.99,29.05,28.98,29.0,24400.0,24.8718,24.9233,24.8633,24.8804,24400.0
2015-04-30 10:40:00,29.0,29.07,28.98,29.05,46800.0,24.8804,24.9405,24.8633,24.9233,46800.0
2015-04-30 10:50:00,29.05,29.05,28.99,29.03,66800.0,24.9233,24.9233,24.8718,24.9062,66800.0
2015-04-30 11:00:00,29.03,29.13,29.03,29.11,81600.0,24.9062,24.992,24.9062,24.9748,81600.0
2015-04-30 11:10:00,29.11,29.15,29.09,29.1,40000.0,24.9748,25.0091,24.9576,24.9662,40000.0
2015-04-30 11:20:00,29.11,29.14,29.08,29.1,342800.0,24.9748,25.0005,24.9491,24.9662,342800.0
2015-04-30 11:30:00,29.11,29.16,29.08,29.08,93200.0,24.9748,25.0177,24.9491,24.9491,93200.0
2015-04-30 11:40:00,29.1,29.12,29.1,29.11,12400.0,24.9662,24.9834,24.9662,24.9748,12400.0
2015-04-30 11:50:00,29.12,29.12,29.03,29.03,57600.0,24.9834,24.9834,24.9062,24.9062,57600.0
2015-04-30 12:00:00,29.03,29.06,29.02,29.02,14800.0,24.9062,24.9319,24.8976,24.8976,14800.0
2015-04-30 12:10:00,29.01,29.06,29.0,29.05,42800.0,24.889,24.9319,24.8804,24.9233,42800.0
2015-04-30 12:20:00,29.06,29.07,29.03,29.04,7200.0,24.9319,24.9405,24.9062,24.9147,7200.0
2015-04-30 12:30:00,29.04,29.07,29.03,29.05,27600.0,24.9147,24.9405,24.9062,24.9233,27600.0
2015-04-30 12:40:00,29.06,29.08,29.05,29.08,55600.0,24.9319,24.9491,24.9233,24.9491,55600.0
2015-04-30 12:50:00,29.08,29.1,29.04,29.1,42800.0,24.9491,24.9662,24.9147,24.9662,42800.0
2015-04-30 13:00:00,29.1,29.14,29.09,29.13,32400.0,24.9662,25.0005,24.9576,24.992,32400.0
2015-04-30 13:10:00,29.12,29.14,29.11,29.13,29600.0,24.9834,25.0005,24.9748,24.992,29600.0
2015-04-30 13:20:00,29.13,29.14,29.09,29.12,23200.0,24.992,25.0005,24.9576,24.9834,23200.0
2015-04-30 13:30:00,29.11,29.14,29.1,29.1,42800.0,24.9748,25.0005,24.9662,24.9662,42800.0
2015-04-30 13:40:00,29.09,29.1,29.06,29.06,41200.0,24.9576,24.9662,24.9319,24.9319,41200.0
2015-04-30 13:50:00,29.05,29.06,29.02,29.04,79600.0,24.9233,24.9319,24.8976,24.9147,79600.0
2015-04-30 14:00:00,29.03,29.05,28.92,28.96,67200.0,24.9062,24.9233,24.8118,24.8461,67200.0
2015-04-30 14:10:00,28.96,29.02,28.95,29.0,89200.0,24.8461,24.8976,24.8375,24.8804,89200.0
2015-04-30 14:20:00,29.0,29.0,28.9,28.92,93600.0,24.8804,24.8804,24.7946,24.8118,93600.0
2015-04-30 14:30:00,28.91,28.91,28.85,28.9,79200.0,24.8032,24.8032,24.7517,24.7946,79200.0
2015-04-30 14:40:00,28.9,28.92,28.86,28.87,62800.0,24.7946,24.8118,24.7603,24.7689,62800.0
2015-04-30 14:50:00,28.86,28.87,28.81,28.82,92400.0,24.7603,24.7689,24.7174,24.726,92400.0
2015-04-30 15:00:00,28.8,28.8,28.74,28.74,126000.0,24.7088,24.7088,24.6574,24.6574,126000.0
2015-04-30 15:10:00,28.74,28.87,28.72,28.86,68800.0,24.6574,24.7689,24.6402,24.7603,68800.0
2015-04-30 15:20:00,28.86,28.89,28.81,28.83,94000.0,24.7603,24.7861,24.7174,24.7346,94000.0
2015-04-30 15:30:00,28.83,28.92,28.83,28.9,88000.0,24.7346,24.8118,24.7346,24.7946,88000.0
2015-04-30 15:40:00,28.89,28.89,28.81,28.84,78800.0,24.7861,24.7861,24.7174,24.7432,78800.0
2015-04-30 15:50:00,28.82,28.85,28.8,28.82,181600.0,24.726,24.7517,24.7088,24.726,181600.0
2015-05-01 09:30:00,28.93,29.0,28.91,28.99,93600.0,24.8204,24.8804,24.8032,24.8718,93600.0
2015-05-01 09:40:00,29.0,29.03,28.96,28.96,81200.0,24.8804,24.9062,24.8461,24.8461,81200.0
2015-05-01 09:50:00,28.97,28.97,28.86,28.89,114000.0,24.8547,24.8547,24.7603,24.7861,114000.0
2015-05-01 10:00:00,28.87,28.92,28.86,28.92,35200.0,24.7689,24.8118,24.7603,24.8118,35200.0
2015-05-01 10:10:00,28.92,29.01,28.91,29.0,46800.0,24.8118,24.889,24.8032,24.8804,46800.0
2015-05-01 10:20:00,29.02,29.04,28.97,28.97,43200.0,24.8976,24.9147,24.8547,24.8547,43200.0
2015-05-01 10:30:00,28.98,28.99,28.86,28.9,81200.0,24.8633,24.8718,24.7603,24.7946,81200.0
2015-05-01 10:40:00,28.87,28.9,28.84,28.89,20400.0,24.7689,24.7946,24.7432,24.7861,20400.0
2015-05-01 10:50:00,28.89,28.94,28.89,28.92,42800.0,24.7861,24.829,24.7861,24.8118,42800.0
2015-05-01 11:00:00,28.93,28.94,28.88,28.88,20400.0,24.8204,24.829,24.7775,24.7775,20400.0
2015-05-01 11:10:00,28.89,28.91,28.85,28.91,80400.0,24.7861,24.8032,24.7517,24.8032,80400.0
2015-05-01 11:20:00,28.91,28.96,28.89,28.95,46000.0,24.8032,24.8461,24.7861,24.8375,46000.0
2015-05-01 11:30:00,28.95,28.96,28.87,28.88,70400.0,24.8375,24.8461,24.7689,24.7775,70400.0
2015-05-01 11:40:00,28.88,28.88,28.79,28.79,60800.0,24.7775,24.7775,24.7003,24.7003,60800.0
2015-05-01 11:50:00,28.79,28.87,28.79,28.87,16400.0,24.7003,24.7689,24.7003,24.7689,16400.0
2015-05-01 12:00:00,28.85,28.86,28.79,28.81,34400.0,24.7517,24.7603,24.7003,24.7174,34400.0
2015-05-01 12:10:00,28.8,28.87,28.8,28.84,36400.0,24.7088,24.7689,24.7088,24.7432,36400.0
2015-05-01 12:20:00,28.86,28.89,28.85,28.89,34400.0,24.7603,24.7861,24.7517,24.7861,34400.0
2015-05-01 12:30:00,28.91,28.93,28.91,28.91,31600.0,24.8032,24.8204,24.8032,24.8032,31600.0
2015-05-01 12:40:00,28.91,28.93,28.9,28.93,16800.0,24.8032,24.8204,24.7946,24.8204,16800.0
2015-05-01 12:50:00,28.92,28.94,28.9,28.94,16000.0,24.8118,24.829,24.7946,24.829,16000.0
2015-05-01 13:00:00,28.94,28.94,28.91,28.92,25200.0,24.829,24.829,24.8032,24.8118,25200.0
2015-05-01 13:10:00,28.92,28.95,28.92,28.95,24800.0,24.8118,24.8375,24.8118,24.8375,24800.0
2015-05-01 13:20:00,28.95,28.96,28.91,28.94,196400.0,24.8375,24.8461,24.8032,24.829,196400.0
2015-05-01 13:30:00,28.95,28.95,28.91,28.94,18400.0,24.8375,24.8375,24.8032,24.829,18400.0
2015-05-01 13:40:00,28.93,28.98,28.92,28.97,6000.0,24.8204,24.8633,24.8118,24.8547,6000.0
2015-05-01 13:50:00,28.97,29.02,28.97,29.01,17200.0,24.8547,24.8976,24.8547,24.889,17200.0
2015-05-01 14:00:00,29.01,29.01,28.99,29.0,40000.0,24.889,24.889,24.8718,24.8804,40000.0
2015-05-01 14:10:00,29.0,29.01,28.97,28.99,36400.0,24.8804,24.889,24.8547,24.8718,36400.0
2015-05-01 14:20:00,28.99,29.01,28.98,29.01,35200.0,24.8718,24.889,24.8633,24.889,35200.0
2015-05-01 14:30:00,29.02,29.02,28.98,29.0,32000.0,24.8976,24.8976,24.8633,24.8804,32000.0
2015-05-01 14:40:00,29.0,29.04,29.0,29.02,37600.0,24.8804,24.9147,24.8804,24.8976,37600.0
2015-05-01 14:50:00,29.02,29.02,28.98,28.99,65600.0,24.8976,24.8976,24.8633,24.8718,65600.0
2015-05-01 15:00:00,28.99,29.03,28.99,29.0,81600.0,24.8718,24.9062,24.8718,24.8804,81600.0
2015-05-01 15:10:00,29.0,29.02,29.0,29.0,38400.0,24.8804,24.8976,24.8804,24.8804,38400.0
2015-05-01 15:20:00,29.01,29.02,28.94,28.95,82800.0,24.889,24.8976,24.829,24.8375,82800.0
2015-05-01 15:30:00,28.95,28.98,28.94,28.96,71600.0,24.8375,24.8633,24.829,24.8461,71600.0
2015-05-01 15:40:00,28.96,29.01,28.96,29.01,151200.0,24.8461,24.889,24.8461,24.889,151200.0
2015-05-01 15:50:00,29.01,29.03,28.99,28.99,63600.0,24.889,24.9062,24.8718,24.8718,63600.0
2015-05-04 09:30:00,29.04,29.11,28.98,29.1,240000.0,24.9147,24.9748,24.8633,24.9662,240000.0
2015-05-04 09:40:00,29.11,29.2,29.11,29.15,33200.0,24.9748,25.052,24.9748,25.0091,33200.0
2015-05-04 09:50:00,29.16,29.2,29.14,29.2,46400.0,25.0177,25.052,25.0005,25.052,46400.0
2015-05-04 10:00:00,29.2,29.27,29.19,29.24,37200.0,25.052,25.1121,25.0434,25.0863,37200.0
2015-05-04 10:10:00,29.25,29.25,29.2,29.22,50400.0,25.0949,25.0949,25.052,25.0692,50400.0
2015-05-04 10:20:00,29.22,29.27,29.22,29.26,24400.0,25.0692,25.1121,25.0692,25.1035,24400.0
2015-05-04 10:30:00,29.27,29.27,29.21,29.21,29200.0,25.1121,25.1121,25.0606,25.0606,29200.0
2015-05-04 10:40:00,29.2,29.23,29.15,29.17,58800.0,25.052,25.0778,25.0091,25.0263,58800.0
2015-05-04 10:50:00,29.17,29.18,29.13,29.14,9600.0,25.0263,25.0349,24.992,25.0005,9600.0
2015-05-04 11:00:00,29.14,29.22,29.14,29.2,20400.0,25.0005,25.0692,25.0005,25.052,20400.0
2015-05-04 11:10:00,29.21,29.22,29.17,29.18,220800.0,25.0606,25.0692,25.0263,25.0349,220800.0
2015-05-04 11:20:00,29.18,29.21,29.16,29.17,48800.0,25.0349,25.0606,25.0177,25.0263,48800.0
2015-05-04 11:30:00,29.16,29.18,29.15,29.16,81600.0,25.0177,25.0349,25.0091,25.0177,81600.0
2015-05-04 11:40:00,29.16,29.17,29.15,29.17,30400.0,25.0177,25.0263,25.0091,25.0263,30400.0
2015-05-04 11:50:00,29.17,29.2,29.14,29.17,40000.0,25.0263,25.052,25.0005,25.0263,40000.0
2015-05-04 12:00:00,29.18,29.19,29.16,29.16,50800.0,25.0349,25.0434,25.0177,25.0177,50800.0
2015-05-04 12:10:00,29.17,29.17,29.12,29.13,42000.0,25.0263,25.0263,24.9834,24.992,42000.0
2015-05-04 12:20:00,29.11,29.15,29.1,29.14,34400.0,24.9748,25.0091,24.9662,25.0005,34400.0
2015-05-04 12:30:00,29.15,29.16,29.1,29.13,23600.0,25.0091,25.0177,24.9662,24.992,23600.0
2015-05-04 12:40:00,29.11,29.14,29.11,29.13,21200.0,24.9748,25.0005,24.9748,24.992,21200.0
2015-05-04 12:50:00,29.13,29.15,29.13,29.13,26400.0,24.992,25.0091,24.992,24.992,26400.0
2015-05-04 13:00:00,29.14,29.14,29.05,29.06,69600.0,25.0005,25.0005,24.9233,24.9319,69600.0
2015-05-04 13:10:00,29.06,29.09,29.06,29.09,23200.0,24.9319,24.9576,24.9319,24.9576,23200.0
2015-05-04 13:20:00,29.09,29.09,29.05,29.09,15200.0,24.9576,24.9576,24.9233,24.9576,15200.0
2015-05-04 13:30:00,29.09,29.1,29.07,29.1,18400.0,24.9576,24.9662,24.9405,24.9662,18400.0
2015-05-04 13:40:00,29.1,29.13,29.1,29.11,40000.0,24.9662,24.992,24.9662,24.9748,40000.0
2015-05-04 13:50:00,29.12,29.15,29.11,29.14,18800.0,24.9834,25.0091,24.9748,25.0005,18800.0
2015-05-04 14:00:00,29.15,29.16,29.13,29.15,31600.0,25.0091,25.0177,24.992,25.0091,31600.0
2015-05-04 14:10:00,29.15,29.16,29.12,29.14,25600.0,25.0091,25.0177,24.9834,25.0005,25600.0
2015-05-04 14:20:00,29.14,29.15,29.13,29.15,55200.0,25.0005,25.0091,24.992,25.0091,55200.0
2015-05-04 14:30:00,29.17,29.18,29.14,29.15,65200.0,25.0263,25.0349,25.0005,25.0091,65200.0
2015-05-04 14:40:00,29.16,29.17,29.13,29.15,197600.0,25.0177,25.0263,24.992,25.0091,197600.0
2015-05-04 14:50:00,29.15,29.15,29.11,29.14,267200.0,25.0091,25.0091,24.9748,25.0005,267200.0
2015-05-04 15:00:00,29.13,29.13,29.11,29.12,38800.0,24.992,24.992,24.9748,24.9834,38800.0
2015-05-04 15:10:00,29.11,29.13,29.1,29.12,94400.0,24.9748,24.992,24.9662,24.9834,94400.0
2015-05-04 15:20:00,29.13,29.14,29.11,29.12,51600.0,24.992,25.0005,24.9748,24.9834,51600.0
2015-05-04 15:30:00,29.11,29.13,29.09,29.1,66000.0,24.9748,24.992,24.9576,24.9662,66000.0
2015-05-04 15:40:00,29.11,29.14,29.09,29.12,80800.0,24.9748,25.0005,24.9576,24.9834,80800.0
2015-05-04 15:50:00,29.12,29.13,29.07,29.07,90800.0,24.9834,24.992,24.9405,24.9405,90800.0
2015-05-05 09:30:00,29.08,29.13,29.04,29.12,92800.0,24.9491,24.992,24.9147,24.9834,92800.0
2015-05-05 09:40:00,29.11,29.13,29.05,29.07,51200.0,24.9748,24.992,24.9233,24.9405,51200.0
2015-05-05 09:50:00,29.07,29.07,28.94,28.94,87200.0,24.9405,24.9405,24.829,24.829,87200.0
2015-05-05 10:00:00,28.95,28.98,28.86,28.93,32400.0,24.8375,24.8633,24.7603,24.8204,32400.0
2015-05-05 10:10:00,28.91,28.93,28.86,28.87,31200.0,24.8032,24.8204,24.7603,24.7689,31200.0
2015-05-05 10:20:00,28.87,28.96,28.87,28.94,34800.0,24.7689,24.8461,24.7689,24.829,34800.0
2015-05-05 10:30:00,28.92,28.93,28.88,28.88,31600.0,24.8118,24.8204,24.7775,24.7775,31600.0
2015-05-05 10:40:00,28.87,28.9,28.84,28.9,16800.0,24.7689,24.7946,24.7432,24.7946,16800.0
2015-05-05 10:50:00,28.9,28.9,28.84,28.84,19200.0,24.7946,24.7946,24.7432,24.7432,19200.0
2015-05-05 11:00:00,28.83,28.88,28.78,28.82,33600.0,24.7346,24.7775,24.6917,24.726,33600.0
2015-05-05 11:10:00,28.81,28.85,28.8,28.81,20000.0,24.7174,24.7517,24.7088,24.7174,20000.0
2015-05-05 11:20:00,28.81,28.81,28.76,28.76,37200.0,24.7174,24.7174,24.6745,24.6745,37200.0
2015-05-05 11:30:00,28.75,28.78,28.74,28.77,49200.0,24.6659,24.6917,24.6574,24.6831,49200.0
2015-05-05 11:40:00,28.77,28.81,28.77,28.79,9200.0,24.6831,24.7174,24.6831,24.7003,9200.0
2015-05-05 11:50:00,28.78,28.79,28.75,28.79,32800.0,24.6917,24.7003,24.6659,24.7003,32800.0
2015-05-05 12:00:00,28.79,28.82,28.78,28.79,13600.0,24.7003,24.726,24.6917,24.7003,13600.0
2015-05-05 12:10:00,28.79,28.82,28.77,28.82,26400.0,24.7003,24.726,24.6831,24.726,26400.0
2015-05-05 12:20:00,28.82,28.82,28.79,28.8,25200.0,24.726,24.726,24.7003,24.7088,25200.0
2015-05-05 12:30:00,28.8,28.81,28.78,28.8,20000.0,24.7088,24.7174,24.6917,24.7088,20000.0
2015-05-05 12:40:00,28.79,28.82,28.78,28.81,20000.0,24.7003,24.726,24.6917,24.7174,20000.0
2015-05-05 12:50:00,28.81,28.82,28.78,28.78,24000.0,24.7174,24.726,24.6917,24.6917,24000.0
2015-05-05 13:00:00,28.79,28.79,28.75,28.76,69200.0,24.7003,24.7003,24.6659,24.6745,69200.0
2015-05-05 13:10:00,28.76,28.78,28.7,28.72,50000.0,24.6745,24.6917,24.623,24.6402,50000.0
2015-05-05 13:20:00,28.72,28.76,28.69,28.75,48400.0,24.6402,24.6745,24.6145,24.6659,48400.0
2015-05-05 13:30:00,28.76,28.77,28.73,28.76,30400.0,24.6745,24.6831,24.6488,24.6745,30400.0
2015-05-05 13:40:00,28.75,28.76,28.71,28.72,24000.0,24.6659,24.6745,24.6316,24.6402,24000.0
2015-05-05 13:50:00,28.73,28.74,28.7,28.73,22400.0,24.6488,24.6574,24.623,24.6488,22400.0
2015-05-05 14:00:00,28.72,28.72,28.68,28.68,38000.0,24.6402,24.6402,24.6059,24.6059,38000.0
2015-05-05 14:10:00,28.69,28.72,28.69,28.72,82800.0,24.6145,24.6402,24.6145,24.6402,82800.0
2015-05-05 14:20:00,28.73,28.73,28.68,28.69,27600.0,24.6488,24.6488,24.6059,24.6145,27600.0
2015-05-05 14:30:00,28.69,28.71,28.68,28.68,35600.0,24.6145,24.6316,24.6059,24.6059,35600.0
2015-05-05 14:40:00,28.68,28.7,28.66,28.67,48000.0,24.6059,24.623,24.5887,24.5973,48000.0
2015-05-05 14:50:00,28.67,28.7,28.66,28.69,53200.0,24.5973,24.623,24.5887,24.6145,53200.0
2015-05-05 15:00:00,28.7,28.7,28.67,28.67,70800.0,24.623,24.623,24.5973,24.5973,70800.0
2015-05-05 15:10:00,28.66,28.75,28.66,28.73,56400.0,24.5887,24.6659,24.5887,24.6488,56400.0
2015-05-05 15:20:00,28.74,28.79,28.72,28.77,56000.0,24.6574,24.7003,24.6402,24.6831,56000.0
2015-05-05 15:30:00,28.77,28.78,28.74,28.76,29200.0,24.6831,24.6917,24.6574,24.6745,29200.0
2015-05-05 15:40:00,28.76,28.76,28.71,28.72,62000.0,24.6745,24.6745,24.6316,24.6402,62000.0
2015-05-05 15:50:00,28.71,28.77,28.71,28.77,218400.0,24.6316,24.6831,24.6316,24.6831,218400.0
2015-05-06 09:30:00,28.84,28.88,28.78,28.79,67200.0,24.7432,24.7775,24.6917,24.7003,67200.0
2015-05-06 09:40:00,28.8,28.8,28.66,28.72,42000.0,24.7088,24.7088,24.5887,24.6402,42000.0
2015-05-06 09:50:00,28.73,28.73,28.66,28.72,108400.0,24.6488,24.6488,24.5887,24.6402,108400.0
2015-05-06 10:00:00,28.71,28.77,28.66,28.66,99200.0,24.6316,24.6831,24.5887,24.5887,99200.0
2015-05-06 10:10:00,28.65,28.72,28.63,28.71,65600.0,24.5801,24.6402,24.563,24.6316,65600.0
2015-05-06 10:20:00,28.72,28.73,28.64,28.7,92000.0,24.6402,24.6488,24.5716,24.623,92000.0
2015-05-06 10:30:00,28.72,28.73,28.68,28.7,28000.0,24.6402,24.6488,24.6059,24.623,28000.0
2015-05-06 10:40:00,28.72,28.79,28.71,28.79,54000.0,24.6402,24.7003,24.6316,24.7003,54000.0
2015-05-06 10:50:00,28.79,28.81,28.78,28.78,32400.0,24.7003,24.7174,24.6917,24.6917,32400.0
2015-05-06 11:00:00,28.79,28.79,28.73,28.74,30800.0,24.7003,24.7003,24.6488,24.6574,30800.0
2015-05-06 11:10:00,28.73,28.73,28.66,28.69,52400.0,24.6488,24.6488,24.5887,24.6145,52400.0
2015-05-06 11:20:00,28.69,28.72,28.68,28.72,32000.0,24.6145,24.6402,24.6059,24.6402,32000.0
2015-05-06 11:30:00,28.73,28.75,28.69,28.7,59200.0,24.6488,24.6659,24.6145,24.623,59200.0
2015-05-06 11:40:00,28.7,28.75,28.7,28.73,25600.0,24.623,24.6659,24.623,24.6488,25600.0
2015-05-06 11:50:00,28.72,28.75,28.72,28.75,28000.0,24.6402,24.6659,24.6402,24.6659,28000.0
2015-05-06 12:00:00,28.75,28.75,28.71,28.72,32800.0,24.6659,24.6659,24.6316,24.6402,32800.0
2015-05-06 12:10:00,28.72,28.73,28.71,28.73,10400.0,24.6402,24.6488,24.6316,24.6488,10400.0
2015-05-06 12:20:00,28.73,28.75,28.73,28.75,16400.0,24.6488,24.6659,24.6488,24.6659,16400.0
2015-05-06 12:30:00,28.74,28.75,28.71,28.75,25600.0,24.6574,24.6659,24.6316,24.6659,25600.0
2015-05-06 12:40:00,28.75,28.75,28.73,28.74,38400.0,24.6659,24.6659,24.6488,24.6574,38400.0
2015-05-06 12:50:00,28.74,28.74,28.7,28.71,24800.0,24.6574,24.6574,24.623,24.6316,24800.0
2015-05-06 13:00:00,28.7,28.71,28.68,28.7,52800.0,24.623,24.6316,24.6059,24.623,52800.0
2015-05-06 13:10:00,28.7,28.72,28.69,28.71,30800.0,24.623,24.6402,24.6145,24.6316,30800.0
2015-05-06 13:20:00,28.71,28.74,28.68,28.68,38400.0,24.6316,24.6574,24.6059,24.6059,38400.0
2015-05-06 13:30:00,28.68,28.68,28.65,28.68,58800.0,24.6059,24.6059,24.5801,24.6059,58800.0
2015-05-06 13:40:00,28.68,28.69,28.65,28.66,40800.0,24.6059,24.6145,24.5801,24.5887,40800.0
2015-05-06 13:50:00,28.66,28.69,28.65,28.68,42400.0,24.5887,24.6145,24.5801,24.6059,42400.0
2015-05-06 14:00:00,28.68,28.71,28.67,28.7,51600.0,24.6059,24.6316,24.5973,24.623,51600.0
2015-05-06 14:10:00,28.7,28.7,28.66,28.68,44800.0,24.623,24.623,24.5887,24.6059,44800.0
2015-05-06 14:20:00,28.68,28.68,28.62,28.64,126000.0,24.6059,24.6059,24.5544,24.5716,126000.0
2015-05-06 14:30:00,28.64,28.64,28.61,28.64,84800.0,24.5716,24.5716,24.5458,24.5716,84800.0
2015-05-06 14:40:00,28.64,28.65,28.61,28.65,84000.0,24.5716,24.5801,24.5458,24.5801,84000.0
2015-05-06 14:50:00,28.65,28.66,28.64,28.65,42800.0,24.5801,24.5887,24.5716,24.5801,42800.0
2015-05-06 15:00:00,28.65,28.69,28.64,28.69,78000.0,24.5801,24.6145,24.5716,24.6145,78000.0
2015-05-06 15:10:00,28.69,28.69,28.64,28.65,82000.0,24.6145,24.6145,24.5716,24.5801,82000.0
2015-05-06 15:20:00,28.65,28.69,28.64,28.69,32400.0,24.5801,24.6145,24.5716,24.6145,32400.0
2015-05-06 15:30:00,28.69,28.74,28.68,28.73,75200.0,24.6145,24.6574,24.6059,24.6488,75200.0
2015-05-06 15:40:00,28.73,28.77,28.71,28.77,87600.0,24.6488,24.6831,24.6316,24.6831,87600.0
2015-05-06 15:50:00,28.76,28.83,28.75,28.83,158800.0,24.6745,24.7346,24.6659,24.7346,158800.0
2015-05-07 09:30:00,28.83,28.86,28.77,28.79,69600.0,24.7346,24.7603,24.6831,24.7003,69600.0
2015-05-07 09:40:00,28.81,28.88,28.81,28.85,54800.0,24.7174,24.7775,24.7174,24.7517,54800.0
2015-05-07 09:50:00,28.86,28.88,28.73,28.75,41200.0,24.7603,24.7775,24.6488,24.6659,41200.0
2015-05-07 10:00:00,28.75,28.85,28.72,28.81,62000.0,24.6659,24.7517,24.6402,24.7174,62000.0
2015-05-07 10:10:00,28.81,28.85,28.81,28.85,52400.0,24.7174,24.7517,24.7174,24.7517,52400.0
2015-05-07 10:20:00,28.84,28.84,28.77,28.79,73600.0,24.7432,24.7432,24.6831,24.7003,73600.0
2015-05-07 10:30:00,28.78,28.81,28.75,28.81,35200.0,24.6917,24.7174,24.6659,24.7174,35200.0
2015-05-07 10:40:00,28.81,28.87,28.81,28.86,44400.0,24.7174,24.7689,24.7174,24.7603,44400.0
2015-05-07 10:50:00,28.86,28.91,28.85,28.9,44800.0,24.7603,24.8032,24.7517,24.7946,44800.0
2015-05-07 11:00:00,28.9,28.92,28.88,28.88,46400.0,24.7946,24.8118,24.7775,24.7775,46400.0
2015-05-07 11:10:00,28.88,28.91,28.88,28.91,221600.0,24.7775,24.8032,24.7775,24.8032,221600.0
2015-05-07 11:20:00,28.91,28.96,28.91,28.95,90000.0,24.8032,24.8461,24.8032,24.8375,90000.0
2015-05-07 11:30:00,28.95,28.95,28.91,28.91,31600.0,24.8375,24.8375,24.8032,24.8032,31600.0
2015-05-07 11:40:00,28.91,28.93,28.91,28.93,29200.0,24.8032,24.8204,24.8032,24.8204,29200.0
2015-05-07 11:50:00,28.93,28.93,28.89,28.9,60800.0,24.8204,24.8204,24.7861,24.7946,60800.0
2015-05-07 12:00:00,28.9,28.92,28.89,28.91,34800.0,24.7946,24.8118,24.7861,24.8032,34800.0
2015-05-07 12:10:00,28.91,29.02,28.91,29.02,64800.0,24.8032,24.8976,24.8032,24.8976,64800.0
2015-05-07 12:20:00,29.02,29.02,28.99,29.01,32800.0,24.8976,24.8976,24.8718,24.889,32800.0
2015-05-07 12:30:00,29.01,29.06,29.01,29.05,41600.0,24.889,24.9319,24.889,24.9233,41600.0
2015-05-07 12:40:00,29.06,29.09,29.04,29.05,64800.0,24.9319,24.9576,24.9147,24.9233,64800.0
2015-05-07 12:50:00,29.05,29.06,29.03,29.05,56800.0,24.9233,24.9319,24.9062,24.9233,56800.0
2015-05-07 13:00:00,29.06,29.07,29.02,29.02,55200.0,24.9319,24.9405,24.8976,24.8976,55200.0
2015-05-07 13:10:00,29.03,29.04,29.0,29.0,64000.0,24.9062,24.9147,24.8804,24.8804,64000.0
2015-05-07 13:20:00,29.0,29.01,28.98,29.01,67200.0,24.8804,24.889,24.8633,24.889,67200.0
2015-05-07 13:30:00,29.01,29.02,29.0,29.02,36800.0,24.889,24.8976,24.8804,24.8976,36800.0
2015-05-07 13:40:00,29.02,29.03,29.0,29.01,110000.0,24.8976,24.9062,24.8804,24.889,110000.0
2015-05-07 13:50:00,29.01,29.02,28.97,28.97,48800.0,24.889,24.8976,24.8547,24.8547,48800.0
2015-05-07 14:00:00,28.98,29.01,28.98,29.0,34800.0,24.8633,24.889,24.8633,24.8804,34800.0
2015-05-07 14:10:00,29.0,29.02,29.0,29.0,40800.0,24.8804,24.8976,24.8804,24.8804,40800.0
2015-05-07 14:20:00,29.0,29.03,29.0,29.02,46000.0,24.8804,24.9062,24.8804,24.8976,46000.0
2015-05-07 14:30:00,29.02,29.03,29.0,29.0,52000.0,24.8976,24.9062,24.8804,24.8804,52000.0
2015-05-07 14:40:00,29.0,29.01,28.99,28.99,40000.0,24.8804,24.889,24.8718,24.8718,40000.0
2015-05-07 14:50:00,28.99,29.01,28.98,29.0,52000.0,24.8718,24.889,24.8633,24.8804,52000.0
2015-05-07 15:00:00,29.0,29.03,29.0,29.01,69600.0,24.8804,24.9062,24.8804,24.889,69600.0
2015-05-07 15:10:00,29.02,29.03,28.96,28.98,73200.0,24.8976,24.9062,24.8461,24.8633,73200.0
2015-05-07 15:20:00,28.97,28.99,28.96,28.98,92400.0,24.8547,24.8718,24.8461,24.8633,92400.0
2015-05-07 15:30:00,28.98,28.99,28.96,28.96,52800.0,24.8633,24.8718,24.8461,24.8461,52800.0
2015-05-07 15:40:00,28.97,28.97,28.91,28.96,92400.0,24.8547,24.8547,24.8032,24.8461,92400.0
2015-05-07 15:50:00,28.96,28.98,28.94,28.96,254000.0,24.8461,24.8633,24.829,24.8461,254000.0
2015-05-08 09:30:00,29.24,29.26,29.15,29.18,103200.0,25.0863,25.1035,25.0091,25.0349,103200.0
2015-05-08 09:40:00,29.18,29.25,29.17,29.19,36000.0,25.0349,25.0949,25.0263,25.0434,36000.0
2015-05-08 09:50:00,29.2,29.23,29.2,29.22,20400.0,25.052,25.0778,25.052,25.0692,20400.0
2015-05-08 10:00:00,29.23,29.27,29.22,29.27,30800.0,25.0778,25.1121,25.0692,25.1121,30800.0
2015-05-08 10:10:00,29.26,29.28,29.21,29.22,188400.0,25.1035,25.1207,25.0606,25.0692,188400.0
2015-05-08 10:20:00,29.22,29.22,29.2,29.21,16400.0,25.0692,25.0692,25.052,25.0606,16400.0
2015-05-08 10:30:00,29.2,29.2,29.16,29.18,35200.0,25.052,25.052,25.0177,25.0349,35200.0
2015-05-08 10:40:00,29.17,29.21,29.17,29.19,18400.0,25.0263,25.0606,25.0263,25.0434,18400.0
2015-05-08 10:50:00,29.18,29.2,29.18,29.19,56000.0,25.0349,25.052,25.0349,25.0434,56000.0
2015-05-08 11:00:00,29.2,29.22,29.2,29.22,34800.0,25.052,25.0692,25.052,25.0692,34800.0
2015-05-08 11:10:00,29.22,29.23,29.22,29.22,26400.0,25.0692,25.0778,25.0692,25.0692,26400.0
2015-05-08 11:20:00,29.22,29.23,29.21,29.21,20400.0,25.0692,25.0778,25.0606,25.0606,20400.0
2015-05-08 11:30:00,29.22,29.22,29.21,29.22,15200.0,25.0692,25.0692,25.0606,25.0692,15200.0
2015-05-08 11:40:00,29.22,29.23,29.2,29.23,34400.0,25.0692,25.0778,25.052,25.0778,34400.0
2015-05-08 11:50:00,29.22,29.24,29.21,29.24,21600.0,25.0692,25.0863,25.0606,25.0863,21600.0
2015-05-08 12:00:00,29.25,29.27,29.21,29.21,32400.0,25.0949,25.1121,25.0606,25.0606,32400.0
2015-05-08 12:10:00,29.21,29.21,29.18,29.18,22800.0,25.0606,25.0606,25.0349,25.0349,22800.0
2015-05-08 12:20:00,29.19,29.2,29.17,29.18,27600.0,25.0434,25.052,25.0263,25.0349,27600.0
2015-05-08 12:30:00,29.17,29.2,29.16,29.19,34800.0,25.0263,25.052,25.0177,25.0434,34800.0
2015-05-08 12:40:00,29.19,29.2,29.16,29.16,28400.0,25.0434,25.052,25.0177,25.0177,28400.0
2015-05-08 12:50:00,29.17,29.18,29.15,29.17,32800.0,25.0263,25.0349,25.0091,25.0263,32800.0
2015-05-08 13:00:00,29.16,29.18,29.15,29.18,16000.0,25.0177,25.0349,25.0091,25.0349,16000.0
2015-05-08 13:10:00,29.18,29.2,29.18,29.19,23200.0,25.0349,25.052,25.0349,25.0434,23200.0
2015-05-08 13:20:00,29.19,29.19,29.17,29.17,34400.0,25.0434,25.0434,25.0263,25.0263,34400.0
2015-05-08 13:30:00,29.17,29.18,29.11,29.12,29600.0,25.0263,25.0349,24.9748,24.9834,29600.0
2015-05-08 13:40:00,29.12,29.13,29.1,29.1,90400.0,24.9834,24.992,24.9662,24.9662,90400.0
2015-05-08 13:50:00,29.11,29.12,29.1,29.11,25200.0,24.9748,24.9834,24.9662,24.9748,25200.0
2015-05-08 14:00:00,29.1,29.11,29.1,29.11,32400.0,24.9662,24.9748,24.9662,24.9748,32400.0
2015-05-08 14:10:00,29.11,29.12,29.1,29.11,30400.0,24.9748,24.9834,24.9662,24.9748,30400.0
2015-05-08 14:20:00,29.13,29.13,29.1,29.11,21600.0,24.992,24.992,24.9662,24.9748,21600.0
2015-05-08 14:30:00,29.11,29.11,29.09,29.1,36800.0,24.9748,24.9748,24.9576,24.9662,36800.0
2015-05-08 14:40:00,29.11,29.14,29.11,29.14,37200.0,24.9748,25.0005,24.9748,25.0005,37200.0
2015-05-08 14:50:00,29.14,29.15,29.13,29.14,12000.0,25.0005,25.0091,24.992,25.0005,12000.0
2015-05-08 15:00:00,29.14,29.16,29.14,29.16,26400.0,25.0005,25.0177,25.0005,25.0177,26400.0
2015-05-08 15:10:00,29.16,29.19,29.16,29.18,44400.0,25.0177,25.0434,25.0177,25.0349,44400.0
2015-05-08 15:20:00,29.17,29.18,29.15,29.16,32800.0,25.0263,25.0349,25.0091,25.0177,32800.0
2015-05-08 15:30:00,29.16,29.17,29.15,29.16,31600.0,25.0177,25.0263,25.0091,25.0177,31600.0
2015-05-08 15:40:00,29.16,29.18,29.15,29.16,31200.0,25.0177,25.0349,25.0091,25.0177,31200.0
2015-05-08 15:50:00,29.16,29.18,29.13,29.13,99200.0,25.0177,25.0349,24.992,24.992,99200.0
2015-05-11 09:30:00,29.15,29.27,29.08,29.24,99600.0,25.0091,25.1121,24.9491,25.0863,99600.0
2015-05-11 09:40:00,29.25,29.27,29.21,29.25,174800.0,25.0949,25.1121,25.0606,25.0949,174800.0
2015-05-11 09:50:00,29.25,29.29,29.21,29.25,30800.0,25.0949,25.1292,25.0606,25.0949,30800.0
2015-05-11 10:00:00,29.26,29.32,29.26,29.29,149600.0,25.1035,25.155,25.1035,25.1292,149600.0
2015-05-11 10:10:00,29.3,29.3,29.25,29.25,14000.0,25.1378,25.1378,25.0949,25.0949,14000.0
2015-05-11 10:20:00,29.25,29.27,29.23,29.23,12800.0,25.0949,25.1121,25.0778,25.0778,12800.0
2015-05-11 10:30:00,29.23,29.23,29.17,29.21,29600.0,25.0778,25.0778,25.0263,25.0606,29600.0
2015-05-11 10:40:00,29.2,29.23,29.2,29.23,20000.0,25.052,25.0778,25.052,25.0778,20000.0
2015-05-11 10:50:00,29.24,29.27,29.24,29.27,28400.0,25.0863,25.1121,25.0863,25.1121,28400.0
2015-05-11 11:00:00,29.27,29.28,29.24,29.27,14400.0,25.1121,25.1207,25.0863,25.1121,14400.0
2015-05-11 11:10:00,29.29,29.32,29.28,29.31,58400.0,25.1292,25.155,25.1207,25.1464,58400.0
2015-05-11 11:20:00,29.31,29.32,29.3,29.31,122400.0,25.1464,25.155,25.1378,25.1464,122400.0
2015-05-11 11:30:00,29.31,29.32,29.29,29.3,34400.0,25.1464,25.155,25.1292,25.1378,34400.0
2015-05-11 11:40:00,29.3,29.32,29.3,29.32,22000.0,25.1378,25.155,25.1378,25.155,22000.0
2015-05-11 11:50:00,29.32,29.36,29.31,29.36,251600.0,25.155,25.1893,25.1464,25.1893,251600.0
2015-05-11 12:00:00,29.37,29.37,29.3,29.3,36400.0,25.1979,25.1979,25.1378,25.1378,36400.0
2015-05-11 12:10:00,29.3,29.32,29.29,29.3,11600.0,25.1378,25.155,25.1292,25.1378,11600.0
2015-05-11 12:20:00,29.3,29.3,29.28,29.3,29600.0,25.1378,25.1378,25.1207,25.1378,29600.0
2015-05-11 12:30:00,29.3,29.32,29.29,29.3,97600.0,25.1378,25.155,25.1292,25.1378,97600.0
2015-05-11 12:40:00,29.31,29.31,29.29,29.29,28000.0,25.1464,25.1464,25.1292,25.1292,28000.0
2015-05-11 12:50:00,29.3,29.32,29.3,29.31,24400.0,25.1378,25.155,25.1378,25.1464,24400.0
2015-05-11 13:00:00,29.31,29.32,29.31,29.32,9600.0,25.1464,25.155,25.1464,25.155,9600.0
2015-05-11 13:10:00,29.33,29.33,29.32,29.32,10400.0,25.1636,25.1636,25.155,25.155,10400.0
2015-05-11 13:20:00,29.33,29.33,29.31,29.32,17600.0,25.1636,25.1636,25.1464,25.155,17600.0
2015-05-11 13:30:00,29.33,29.33,29.31,29.31,22400.0,25.1636,25.1636,25.1464,25.1464,22400.0
2015-05-11 13:40:00,29.31,29.32,29.27,29.28,31600.0,25.1464,25.155,25.1121,25.1207,31600.0
2015-05-11 13:50:00,29.28,29.3,29.27,29.27,26400.0,25.1207,25.1378,25.1121,25.1121,26400.0
2015-05-11 14:00:00,29.26,29.29,29.26,29.26,30800.0,25.1035,25.1292,25.1035,25.1035,30800.0
2015-05-11 14:10:00,29.26,29.26,29.22,29.22,58800.0,25.1035,25.1035,25.0692,25.0692,58800.0
2015-05-11 14:20:00,29.23,29.25,29.23,29.24,150800.0,25.0778,25.0949,25.0778,25.0863,150800.0
2015-05-11 14:30:00,29.24,29.24,29.22,29.24,29200.0,25.0863,25.0863,25.0692,25.0863,29200.0
2015-05-11 14:40:00,29.23,29.25,29.23,29.23,32800.0,25.0778,25.0949,25.0778,25.0778,32800.0
2015-05-11 14:50:00,29.23,29.24,29.18,29.18,38000.0,25.0778,25.0863,25.0349,25.0349,38000.0
2015-05-11 15:00:00,29.18,29.2,29.14,29.2,74000.0,25.0349,25.052,25.0005,25.052,74000.0
2015-05-11 15:10:00,29.21,29.24,29.2,29.24,21600.0,25.0606,25.0863,25.052,25.0863,21600.0
2015-05-11 15:20:00,29.24,29.26,29.24,29.24,25600.0,25.0863,25.1035,25.0863,25.0863,25600.0
2015-05-11 15:30:00,29.23,29.24,29.2,29.21,61200.0,25.0778,25.0863,25.052,25.0606,61200.0
2015-05-11 15:40:00,29.22,29.23,29.19,29.19,86000.0,25.0692,25.0778,25.0434,25.0434,86000.0
2015-05-11 15:50:00,29.19,29.23,29.15,29.15,87600.0,25.0434,25.0778,25.0091,25.0091,87600.0
2015-05-12 09:30:00,29.07,29.08,28.92,28.94,98400.0,24.9405,24.9491,24.8118,24.829,98400.0
2015-05-12 09:40:00,28.94,28.94,28.74,28.79,54800.0,24.829,24.829,24.6574,24.7003,54800.0
2015-05-12 09:50:00,28.78,28.84,28.73,28.75,49600.0,24.6917,24.7432,24.6488,24.6659,49600.0
2015-05-12 10:00:00,28.73,28.78,28.7,28.78,35200.0,24.6488,24.6917,24.623,24.6917,35200.0
2015-05-12 10:10:00,28.78,28.81,28.73,28.73,26000.0,24.6917,24.7174,24.6488,24.6488,26000.0
2015-05-12 10:20:00,28.74,28.78,28.73,28.77,39200.0,24.6574,24.6917,24.6488,24.6831,39200.0
2015-05-12 10:30:00,28.77,28.89,28.77,28.89,22400.0,24.6831,24.7861,24.6831,24.7861,22400.0
2015-05-12 10:40:00,28.9,29.01,28.9,28.99,22400.0,24.7946,24.889,24.7946,24.8718,22400.0
2015-05-12 10:50:00,28.99,29.03,28.97,28.99,58000.0,24.8718,24.9062,24.8547,24.8718,58000.0
2015-05-12 11:00:00,29.0,29.08,28.99,29.03,52000.0,24.8804,24.9491,24.8718,24.9062,52000.0
2015-05-12 11:10:00,29.05,29.05,28.97,28.97,43200.0,24.9233,24.9233,24.8547,24.8547,43200.0
2015-05-12 11:20:00,29.0,29.03,28.98,28.98,14000.0,24.8804,24.9062,24.8633,24.8633,14000.0
2015-05-12 11:30:00,28.99,29.0,28.98,28.99,15600.0,24.8718,24.8804,24.8633,24.8718,15600.0
2015-05-12 11:40:00,28.99,29.04,28.98,29.04,19200.0,24.8718,24.9147,24.8633,24.9147,19200.0
2015-05-12 11:50:00,29.02,29.02,28.99,28.99,14400.0,24.8976,24.8976,24.8718,24.8718,14400.0
2015-05-12 12:00:00,29.0,29.02,28.95,28.95,10800.0,24.8804,24.8976,24.8375,24.8375,10800.0
2015-05-12 12:10:00,28.93,28.97,28.93,28.95,37200.0,24.8204,24.8547,24.8204,24.8375,37200.0
2015-05-12 12:20:00,28.94,28.97,28.94,28.96,11200.0,24.829,24.8547,24.829,24.8461,11200.0
2015-05-12 12:30:00,28.96,29.01,28.95,29.0,32800.0,24.8461,24.889,24.8375,24.8804,32800.0
2015-05-12 12:40:00,29.01,29.02,29.0,29.01,33600.0,24.889,24.8976,24.8804,24.889,33600.0
2015-05-12 12:50:00,29.02,29.05,29.01,29.03,28000.0,24.8976,24.9233,24.889,24.9062,28000.0
2015-05-12 13:00:00,29.03,29.05,29.01,29.05,57600.0,24.9062,24.9233,24.889,24.9233,57600.0
2015-05-12 13:10:00,29.05,29.13,29.05,29.09,64400.0,24.9233,24.992,24.9233,24.9576,64400.0
2015-05-12 13:20:00,29.11,29.13,29.09,29.09,40400.0,24.9748,24.992,24.9576,24.9576,40400.0
2015-05-12 13:30:00,29.09,29.11,29.06,29.07,39200.0,24.9576,24.9748,24.9319,24.9405,39200.0
2015-05-12 13:40:00,29.07,29.07,29.04,29.05,42800.0,24.9405,24.9405,24.9147,24.9233,42800.0
2015-05-12 13:50:00,29.05,29.07,29.04,29.06,22000.0,24.9233,24.9405,24.9147,24.9319,22000.0
2015-05-12 14:00:00,29.05,29.1,29.05,29.1,16000.0,24.9233,24.9662,24.9233,24.9662,16000.0
2015-05-12 14:10:00,29.1,29.11,29.06,29.08,32000.0,24.9662,24.9748,24.9319,24.9491,32000.0
2015-05-12 14:20:00,29.08,29.14,29.08,29.13,49600.0,24.9491,25.0005,24.9491,24.992,49600.0
2015-05-12 14:30:00,29.13,29.17,29.13,29.16,33600.0,24.992,25.0263,24.992,25.0177,33600.0
2015-05-12 14:40:00,29.16,29.17,29.12,29.13,32000.0,25.0177,25.0263,24.9834,24.992,32000.0
2015-05-12 14:50:00,29.13,29.14,29.07,29.08,47600.0,24.992,25.0005,24.9405,24.9491,47600.0
2015-05-12 15:00:00,29.08,29.1,29.08,29.1,32000.0,24.9491,24.9662,24.9491,24.9662,32000.0
2015-05-12 15:10:00,29.1,29.11,29.07,29.08,41600.0,24.9662,24.9748,24.9405,24.9491,41600.0
2015-05-12 15:20:00,29.09,29.1,29.07,29.08,53600.0,24.9576,24.9662,24.9405,24.9491,53600.0
2015-05-12 15:30:00,29.09,29.11,29.06,29.06,77200.0,24.9576,24.9748,24.9319,24.9319,77200.0
2015-05-12 15:40:00,29.06,29.09,29.05,29.08,48000.0,24.9319,24.9576,24.9233,24.9491,48000.0
2015-05-12 15:50:00,29.09,29.09,29.06,29.07,69600.0,24.9576,24.9576,24.9319,24.9405,69600.0
2015-05-13 09:30:00,29.12,29.21,29.06,29.18,226400.0,24.9834,25.0606,24.9319,25.0349,226400.0
2015-05-13 09:40:00,29.19,29.2,29.16,29.18,245600.0,25.0434,25.052,25.0177,25.0349,245600.0
2015-05-13 09:50:00,29.18,29.2,29.11,29.13,102000.0,25.0349,25.052,24.9748,24.992,102000.0
2015-05-13 10:00:00,29.13,29.16,29.09,29.14,46400.0,24.992,25.0177,24.9576,25.0005,46400.0
2015-05-13 10:10:00,29.15,29.16,29.08,29.08,29600.0,25.0091,25.0177,24.9491,24.9491,29600.0
2015-05-13 10:20:00,29.08,29.11,29.08,29.08,22000.0,24.9491,24.9748,24.9491,24.9491,22000.0
2015-05-13 10:30:00,29.08,29.09,29.0,29.03,70800.0,24.9491,24.9576,24.8804,24.9062,70800.0
2015-05-13 10:40:00,29.03,29.04,29.01,29.03,20800.0,24.9062,24.9147,24.889,24.9062,20800.0
2015-05-13 10:50:00,29.03,29.05,29.0,29.0,70400.0,24.9062,24.9233,24.8804,24.8804,70400.0
2015-05-13 11:00:00,29.01,29.01,28.95,28.96,21200.0,24.889,24.889,24.8375,24.8461,21200.0
2015-05-13 11:10:00,28.98,29.02,28.98,29.02,4800.0,24.8633,24.8976,24.8633,24.8976,4800.0
2015-05-13 11:20:00,29.01,29.01,28.98,28.98,53600.0,24.889,24.889,24.8633,24.8633,53600.0
2015-05-13 11:30:00,28.98,29.03,28.98,29.03,24400.0,24.8633,24.9062,24.8633,24.9062,24400.0
2015-05-13 11:40:00,29.03,29.06,29.03,29.05,20000.0,24.9062,24.9319,24.9062,24.9233,20000.0
2015-05-13 11:50:00,29.06,29.06,29.02,29.04,22000.0,24.9319,24.9319,24.8976,24.9147,22000.0
2015-05-13 12:00:00,29.04,29.07,29.04,29.06,8000.0,24.9147,24.9405,24.9147,24.9319,8000.0
2015-05-13 12:10:00,29.06,29.07,29.05,29.05,6800.0,24.9319,24.9405,24.9233,24.9233,6800.0
2015-05-13 12:20:00,29.07,29.07,29.01,29.04,24000.0,24.9405,24.9405,24.889,24.9147,24000.0
2015-05-13 12:30:00,29.03,29.07,29.02,29.06,38400.0,24.9062,24.9405,24.8976,24.9319,38400.0
2015-05-13 12:40:00,29.06,29.1,29.06,29.1,23600.0,24.9319,24.9662,24.9319,24.9662,23600.0
2015-05-13 12:50:00,29.1,29.1,29.08,29.1,24400.0,24.9662,24.9662,24.9491,24.9662,24400.0
2015-05-13 13:00:00,29.1,29.15,29.1,29.14,28400.0,24.9662,25.0091,24.9662,25.0005,28400.0
2015-05-13 13:10:00,29.15,29.15,29.13,29.14,24000.0,25.0091,25.0091,24.992,25.0005,24000.0
2015-05-13 13:20:00,29.13,29.13,29.11,29.13,20800.0,24.992,24.992,24.9748,24.992,20800.0
2015-05-13 13:30:00,29.12,29.14,29.12,29.13,21200.0,24.9834,25.0005,24.9834,24.992,21200.0
2015-05-13 13:40:00,29.14,29.15,29.12,29.13,17600.0,25.0005,25.0091,24.9834,24.992,17600.0
2015-05-13 13:50:00,29.13,29.14,29.11,29.13,15200.0,24.992,25.0005,24.9748,24.992,15200.0
2015-05-13 14:00:00,29.13,29.13,29.09,29.1,20800.0,24.992,24.992,24.9576,24.9662,20800.0
2015-05-13 14:10:00,29.09,29.1,29.07,29.08,20400.0,24.9576,24.9662,24.9405,24.9491,20400.0
2015-05-13 14:20:00,29.08,29.09,29.06,29.08,20800.0,24.9491,24.9576,24.9319,24.9491,20800.0
2015-05-13 14:30:00,29.08,29.09,29.06,29.08,87200.0,24.9491,24.9576,24.9319,24.9491,87200.0
2015-05-13 14:40:00,29.08,29.11,29.07,29.1,38800.0,24.9491,24.9748,24.9405,24.9662,38800.0
2015-05-13 14:50:00,29.1,29.1,29.07,29.08,30000.0,24.9662,24.9662,24.9405,24.9491,30000.0
2015-05-13 15:00:00,29.08,29.11,29.08,29.1,53600.0,24.9491,24.9748,24.9491,24.9662,53600.0
2015-05-13 15:10:00,29.1,29.1,29.08,29.09,42800.0,24.9662,24.9662,24.9491,24.9576,42800.0
2015-05-13 15:20:00,29.08,29.09,29.06,29.08,24400.0,24.9491,24.9576,24.9319,24.9491,24400.0
2015-05-13 15:30:00,29.07,29.08,29.06,29.06,56000.0,24.9405,24.9491,24.9319,24.9319,56000.0
2015-05-13 15:40:00,29.07,29.08,29.06,29.07,53600.0,24.9405,24.9491,24.9319,24.9405,53600.0
2015-05-13 15:50:00,29.07,29.07,29.04,29.06,97200.0,24.9405,24.9405,24.9147,24.9319,97200.0
2015-05-14 09:30:00,29.21,29.22,29.15,29.17,55600.0,25.0606,25.0692,25.0091,25.0263,55600.0
2015-05-14 09:40:00,29.13,29.16,29.11,29.12,53600.0,24.992,25.0177,24.9748,24.9834,53600.0
2015-05-14 09:50:00,29.13,29.18,29.12,29.15,38400.0,24.992,25.0349,24.9834,25.0091,38400.0
2015-05-14 10:00:00,29.14,29.2,29.13,29.2,45200.0,25.0005,25.052,24.992,25.052,45200.0
2015-05-14 10:10:00,29.22,29.31,29.22,29.28,60800.0,25.0692,25.1464,25.0692,25.1207,60800.0
2015-05-14 10:20:00,29.3,29.3,29.27,29.27,16800.0,25.1378,25.1378,25.1121,25.1121,16800.0
2015-05-14 10:30:00,29.28,29.29,29.26,29.27,19600.0,25.1207,25.1292,25.1035,25.1121,19600.0
2015-05-14 10:40:00,29.27,29.29,29.27,29.28,44000.0,25.1121,25.1292,25.1121,25.1207,44000.0
2015-05-14 10:50:00,29.29,29.29,29.26,29.27,29600.0,25.1292,25.1292,25.1035,25.1121,29600.0
2015-05-14 11:00:00,29.27,29.29,29.27,29.28,17600.0,25.1121,25.1292,25.1121,25.1207,17600.0
2015-05-14 11:10:00,29.26,29.27,29.24,29.25,22400.0,25.1035,25.1121,25.0863,25.0949,22400.0
2015-05-14 11:20:00,29.24,29.25,29.23,29.25,57200.0,25.0863,25.0949,25.0778,25.0949,57200.0
2015-05-14 11:30:00,29.25,29.25,29.23,29.24,20400.0,25.0949,25.0949,25.0778,25.0863,20400.0
2015-05-14 11:40:00,29.24,29.25,29.22,29.25,22400.0,25.0863,25.0949,25.0692,25.0949,22400.0
2015-05-14 11:50:00,29.25,29.26,29.25,29.26,16800.0,25.0949,25.1035,25.0949,25.1035,16800.0
2015-05-14 12:00:00,29.25,29.27,29.25,29.25,37200.0,25.0949,25.1121,25.0949,25.0949,37200.0
2015-05-14 12:10:00,29.26,29.29,29.26,29.29,21600.0,25.1035,25.1292,25.1035,25.1292,21600.0
2015-05-14 12:20:00,29.3,29.35,29.3,29.34,24400.0,25.1378,25.1807,25.1378,25.1721,24400.0
2015-05-14 12:30:00,29.35,29.4,29.35,29.37,94800.0,25.1807,25.2236,25.1807,25.1979,94800.0
2015-05-14 12:40:00,29.38,29.39,29.37,29.37,57600.0,25.2064,25.215,25.1979,25.1979,57600.0
2015-05-14 12:50:00,29.37,29.38,29.37,29.37,18000.0,25.1979,25.2064,25.1979,25.1979,18000.0
2015-05-14 13:00:00,29.36,29.37,29.34,29.35,22800.0,25.1893,25.1979,25.1721,25.1807,22800.0
2015-05-14 13:10:00,29.35,29.36,29.34,29.34,13200.0,25.1807,25.1893,25.1721,25.1721,13200.0
2015-05-14 13:20:00,29.34,29.38,29.34,29.36,32400.0,25.1721,25.2064,25.1721,25.1893,32400.0
2015-05-14 13:30:00,29.38,29.38,29.37,29.37,30800.0,25.2064,25.2064,25.1979,25.1979,30800.0
2015-05-14 13:40:00,29.38,29.38,29.35,29.36,14400.0,25.2064,25.2064,25.1807,25.1893,14400.0
2015-05-14 13:50:00,29.35,29.36,29.34,29.35,25600.0,25.1807,25.1893,25.1721,25.1807,25600.0
2015-05-14 14:00:00,29.35,29.36,29.34,29.36,22400.0,25.1807,25.1893,25.1721,25.1893,22400.0
2015-05-14 14:10:00,29.36,29.36,29.35,29.36,30800.0,25.1893,25.1893,25.1807,25.1893,30800.0
2015-05-14 14:20:00,29.36,29.37,29.35,29.36,18400.0,25.1893,25.1979,25.1807,25.1893,18400.0
2015-05-14 14:30:00,29.36,29.36,29.34,29.35,33200.0,25.1893,25.1893,25.1721,25.1807,33200.0
2015-05-14 14:40:00,29.35,29.35,29.33,29.33,32800.0,25.1807,25.1807,25.1636,25.1636,32800.0
2015-05-14 14:50:00,29.33,29.36,29.33,29.36,37200.0,25.1636,25.1893,25.1636,25.1893,37200.0
2015-05-14 15:00:00,29.36,29.37,29.35,29.36,36000.0,25.1893,25.1979,25.1807,25.1893,36000.0
2015-05-14 15:10:00,29.36,29.37,29.36,29.36,35200.0,25.1893,25.1979,25.1893,25.1893,35200.0
2015-05-14 15:20:00,29.36,29.37,29.35,29.36,68000.0,25.1893,25.1979,25.1807,25.1893,68000.0
2015-05-14 15:30:00,29.36,29.36,29.34,29.34,26800.0,25.1893,25.1893,25.1721,25.1721,26800.0
2015-05-14 15:40:00,29.35,29.35,29.33,29.34,49600.0,25.1807,25.1807,25.1636,25.1721,49600.0
2015-05-14 15:50:00,29.34,29.39,29.34,29.38,69600.0,25.1721,25.215,25.1721,25.2064,69600.0
2015-05-15 09:30:00,29.34,29.37,29.3,29.32,84400.0,25.1721,25.1979,25.1378,25.155,84400.0
2015-05-15 09:40:00,29.31,29.32,29.19,29.27,80000.0,25.1464,25.155,25.0434,25.1121,80000.0
2015-05-15 09:50:00,29.27,29.28,29.22,29.26,36400.0,25.1121,25.1207,25.0692,25.1035,36400.0
2015-05-15 10:00:00,29.26,29.29,29.2,29.29,35600.0,25.1035,25.1292,25.052,25.1292,35600.0
2015-05-15 10:10:00,29.28,29.3,29.24,29.28,27200.0,25.1207,25.1378,25.0863,25.1207,27200.0
2015-05-15 10:20:00,29.28,29.33,29.27,29.31,24800.0,25.1207,25.1636,25.1121,25.1464,24800.0
2015-05-15 10:30:00,29.31,29.33,29.27,29.28,24400.0,25.1464,25.1636,25.1121,25.1207,24400.0
2015-05-15 10:40:00,29.3,29.35,29.3,29.35,12800.0,25.1378,25.1807,25.1378,25.1807,12800.0
2015-05-15 10:50:00,29.34,29.34,29.32,29.33,11600.0,25.1721,25.1721,25.155,25.1636,11600.0
2015-05-15 11:00:00,29.34,29.36,29.32,29.35,64400.0,25.1721,25.1893,25.155,25.1807,64400.0
2015-05-15 11:10:00,29.34,29.34,29.29,29.29,42000.0,25.1721,25.1721,25.1292,25.1292,42000.0
2015-05-15 11:20:00,29.3,29.32,29.26,29.26,53600.0,25.1378,25.155,25.1035,25.1035,53600.0
2015-05-15 11:30:00,29.26,29.29,29.25,29.26,78000.0,25.1035,25.1292,25.0949,25.1035,78000.0
2015-05-15 11:40:00,29.26,29.28,29.25,29.27,55200.0,25.1035,25.1207,25.0949,25.1121,55200.0
2015-05-15 11:50:00,29.27,29.29,29.25,29.29,64800.0,25.1121,25.1292,25.0949,25.1292,64800.0
2015-05-15 12:00:00,29.3,29.3,29.27,29.27,24000.0,25.1378,25.1378,25.1121,25.1121,24000.0
2015-05-15 12:10:00,29.27,29.28,29.26,29.26,15200.0,25.1121,25.1207,25.1035,25.1035,15200.0
2015-05-15 12:20:00,29.27,29.28,29.27,29.27,65200.0,25.1121,25.1207,25.1121,25.1121,65200.0
2015-05-15 12:30:00,29.27,29.29,29.27,29.28,106400.0,25.1121,25.1292,25.1121,25.1207,106400.0
2015-05-15 12:40:00,29.28,29.3,29.27,29.29,62000.0,25.1207,25.1378,25.1121,25.1292,62000.0
2015-05-15 12:50:00,29.29,29.29,29.27,29.28,24000.0,25.1292,25.1292,25.1121,25.1207,24000.0
2015-05-15 13:00:00,29.29,29.29,29.27,29.28,10400.0,25.1292,25.1292,25.1121,25.1207,10400.0
2015-05-15 13:10:00,29.28,29.28,29.25,29.26,18800.0,25.1207,25.1207,25.0949,25.1035,18800.0
2015-05-15 13:20:00,29.26,29.27,29.25,29.26,7600.0,25.1035,25.1121,25.0949,25.1035,7600.0
2015-05-15 13:30:00,29.27,29.27,29.26,29.27,8400.0,25.1121,25.1121,25.1035,25.1121,8400.0
2015-05-15 13:40:00,29.26,29.28,29.26,29.28,78400.0,25.1035,25.1207,25.1035,25.1207,78400.0
2015-05-15 13:50:00,29.27,29.3,29.27,29.28,78000.0,25.1121,25.1378,25.1121,25.1207,78000.0
2015-05-15 14:00:00,29.27,29.28,29.25,29.26,208800.0,25.1121,25.1207,25.0949,25.1035,208800.0
2015-05-15 14:10:00,29.26,29.27,29.26,29.27,58000.0,25.1035,25.1121,25.1035,25.1121,58000.0
2015-05-15 14:20:00,29.27,29.28,29.26,29.28,65600.0,25.1121,25.1207,25.1035,25.1207,65600.0
2015-05-15 14:30:00,29.28,29.31,29.28,29.3,40800.0,25.1207,25.1464,25.1207,25.1378,40800.0
2015-05-15 14:40:00,29.3,29.32,29.3,29.31,47200.0,25.1378,25.155,25.1378,25.1464,47200.0
2015-05-15 14:50:00,29.31,29.32,29.3,29.31,69200.0,25.1464,25.155,25.1378,25.1464,69200.0
2015-05-15 15:00:00,29.31,29.34,29.31,29.34,226800.0,25.1464,25.1721,25.1464,25.1721,226800.0
2015-05-15 15:10:00,29.33,29.34,29.33,29.33,98400.0,25.1636,25.1721,25.1636,25.1636,98400.0
2015-05-15 15:20:00,29.33,29.33,29.31,29.32,62400.0,25.1636,25.1636,25.1464,25.155,62400.0
2015-05-15 15:30:00,29.32,29.34,29.31,29.33,51600.0,25.155,25.1721,25.1464,25.1636,51600.0
2015-05-15 15:40:00,29.33,29.34,29.32,29.34,77200.0,25.1636,25.1721,25.155,25.1721,77200.0
2015-05-15 15:50:00,29.34,29.35,29.33,29.35,253600.0,25.1721,25.1807,25.1636,25.1807,253600.0
2015-05-18 09:30:00,29.31,29.33,29.22,29.32,129600.0,25.1464,25.1636,25.0692,25.155,129600.0
2015-05-18 09:40:00,29.32,29.35,29.31,29.35,32800.0,25.155,25.1807,25.1464,25.1807,32800.0
2015-05-18 09:50:00,29.35,29.39,29.35,29.39,67600.0,25.1807,25.215,25.1807,25.215,67600.0
2015-05-18 10:00:00,29.41,29.43,29.37,29.39,112000.0,25.2322,25.2493,25.1979,25.215,112000.0
2015-05-18 10:10:00,29.38,29.38,29.33,29.33,47200.0,25.2064,25.2064,25.1636,25.1636,47200.0
2015-05-18 10:20:00,29.33,29.33,29.3,29.33,42400.0,25.1636,25.1636,25.1378,25.1636,42400.0
2015-05-18 10:30:00,29.34,29.35,29.33,29.33,20000.0,25.1721,25.1807,25.1636,25.1636,20000.0
2015-05-18 10:40:00,29.33,29.34,29.33,29.33,202400.0,25.1636,25.1721,25.1636,25.1636,202400.0
2015-05-18 10:50:00,29.33,29.34,29.32,29.33,78800.0,25.1636,25.1721,25.155,25.1636,78800.0
2015-05-18 11:00:00,29.33,29.35,29.33,29.35,60400.0,25.1636,25.1807,25.1636,25.1807,60400.0
2015-05-18 11:10:00,29.36,29.38,29.35,29.38,50800.0,25.1893,25.2064,25.1807,25.2064,50800.0
2015-05-18 11:20:00,29.37,29.39,29.37,29.39,15200.0,25.1979,25.215,25.1979,25.215,15200.0
2015-05-18 11:30:00,29.39,29.47,29.39,29.47,24800.0,25.215,25.2837,25.215,25.2837,24800.0
2015-05-18 11:40:00,29.48,29.54,29.48,29.53,27200.0,25.2922,25.3437,25.2922,25.3351,27200.0
2015-05-18 11:50:00,29.52,29.55,29.51,29.55,24800.0,25.3266,25.3523,25.318,25.3523,24800.0
2015-05-18 12:00:00,29.54,29.6,29.54,29.59,51600.0,25.3437,25.3952,25.3437,25.3866,51600.0
2015-05-18 12:10:00,29.59,29.6,29.55,29.56,42400.0,25.3866,25.3952,25.3523,25.3609,42400.0
2015-05-18 12:20:00,29.56,29.56,29.54,29.55,20800.0,25.3609,25.3609,25.3437,25.3523,20800.0
2015-05-18 12:30:00,29.55,29.55,29.53,29.53,28000.0,25.3523,25.3523,25.3351,25.3351,28000.0
2015-05-18 12:40:00,29.53,29.53,29.53,29.53,14000.0,25.3351,25.3351,25.3351,25.3351,14000.0
2015-05-18 12:50:00,29.54,29.54,29.52,29.52,34800.0,25.3437,25.3437,25.3266,25.3266,34800.0
2015-05-18 13:00:00,29.52,29.53,29.52,29.53,36400.0,25.3266,25.3351,25.3266,25.3351,36400.0
2015-05-18 13:10:00,29.53,29.55,29.52,29.55,24000.0,25.3351,25.3523,25.3266,25.3523,24000.0
2015-05-18 13:20:00,29.55,29.57,29.54,29.55,39600.0,25.3523,25.3695,25.3437,25.3523,39600.0
2015-05-18 13:30:00,29.55,29.56,29.55,29.56,21600.0,25.3523,25.3609,25.3523,25.3609,21600.0
2015-05-18 13:40:00,29.55,29.58,29.55,29.57,16000.0,25.3523,25.378,25.3523,25.3695,16000.0
2015-05-18 13:50:00,29.58,29.6,29.58,29.6,75200.0,25.378,25.3952,25.378,25.3952,75200.0
2015-05-18 14:00:00,29.6,29.66,29.59,29.64,44000.0,25.3952,25.4467,25.3866,25.4295,44000.0
2015-05-18 14:10:00,29.64,29.67,29.64,29.64,13600.0,25.4295,25.4553,25.4295,25.4295,13600.0
2015-05-18 14:20:00,29.64,29.65,29.62,29.63,33200.0,25.4295,25.4381,25.4124,25.4209,33200.0
2015-05-18 14:30:00,29.62,29.63,29.61,29.62,62800.0,25.4124,25.4209,25.4038,25.4124,62800.0
2015-05-18 14:40:00,29.62,29.64,29.61,29.63,46400.0,25.4124,25.4295,25.4038,25.4209,46400.0
2015-05-18 14:50:00,29.64,29.64,29.63,29.63,72400.0,25.4295,25.4295,25.4209,25.4209,72400.0
2015-05-18 15:00:00,29.63,29.63,29.62,29.63,28400.0,25.4209,25.4209,25.4124,25.4209,28400.0
2015-05-18 15:10:00,29.63,29.63,29.62,29.62,25200.0,25.4209,25.4209,25.4124,25.4124,25200.0
2015-05-18 15:20:00,29.62,29.65,29.61,29.62,33600.0,25.4124,25.4381,25.4038,25.4124,33600.0
2015-05-18 15:30:00,29.61,29.65,29.61,29.65,84800.0,25.4038,25.4381,25.4038,25.4381,84800.0
2015-05-18 15:40:00,29.65,29.66,29.63,29.63,32000.0,25.4381,25.4467,25.4209,25.4209,32000.0
2015-05-18 15:50:00,29.64,29.65,29.61,29.63,140000.0,25.4295,25.4381,25.4038,25.4209,140000.0
2015-05-19 09:30:00,29.61,29.62,29.5,29.54,278800.0,25.4038,25.4124,25.3094,25.3437,278800.0
2015-05-19 09:40:00,29.54,29.6,29.5,29.58,431600.0,25.3437,25.3952,25.3094,25.378,431600.0
2015-05-19 09:50:00,29.57,29.59,29.54,29.55,502400.0,25.3695,25.3866,25.3437,25.3523,502400.0
2015-05-19 10:00:00,29.54,29.57,29.51,29.51,107200.0,25.3437,25.3695,25.318,25.318,107200.0
2015-05-19 10:10:00,29.51,29.54,29.48,29.53,59200.0,25.318,25.3437,25.2922,25.3351,59200.0
2015-05-19 10:20:00,29.53,29.56,29.52,29.56,478000.0,25.3351,25.3609,25.3266,25.3609,478000.0
2015-05-19 10:30:00,29.56,29.57,29.55,29.57,50000.0,25.3609,25.3695,25.3523,25.3695,50000.0
2015-05-19 10:40:00,29.57,29.58,29.55,29.56,71200.0,25.3695,25.378,25.3523,25.3609,71200.0
2015-05-19 10:50:00,29.56,29.56,29.51,29.51,95200.0,25.3609,25.3609,25.318,25.318,95200.0
2015-05-19 11:00:00,29.51,29.54,29.51,29.51,39600.0,25.318,25.3437,25.318,25.318,39600.0
2015-05-19 11:10:00,29.51,29.56,29.5,29.56,198400.0,25.318,25.3609,25.3094,25.3609,198400.0
2015-05-19 11:20:00,29.56,29.57,29.55,29.56,56400.0,25.3609,25.3695,25.3523,25.3609,56400.0
2015-05-19 11:30:00,29.56,29.58,29.55,29.56,30400.0,25.3609,25.378,25.3523,25.3609,30400.0
2015-05-19 11:40:00,29.56,29.57,29.53,29.54,38000.0,25.3609,25.3695,25.3351,25.3437,38000.0
2015-05-19 11:50:00,29.56,29.56,29.55,29.56,16400.0,25.3609,25.3609,25.3523,25.3609,16400.0
2015-05-19 12:00:00,29.56,29.58,29.56,29.57,15600.0,25.3609,25.378,25.3609,25.3695,15600.0
2015-05-19 12:10:00,29.58,29.59,29.57,29.58,28400.0,25.378,25.3866,25.3695,25.378,28400.0
2015-05-19 12:20:00,29.58,29.58,29.57,29.57,34400.0,25.378,25.378,25.3695,25.3695,34400.0
2015-05-19 12:30:00,29.57,29.58,29.57,29.57,109600.0,25.3695,25.378,25.3695,25.3695,109600.0
2015-05-19 12:40:00,29.57,29.59,29.56,29.59,98800.0,25.3695,25.3866,25.3609,25.3866,98800.0
2015-05-19 12:50:00,29.58,29.59,29.58,29.58,160400.0,25.378,25.3866,25.378,25.378,160400.0
2015-05-19 13:00:00,29.58,29.59,29.58,29.58,75600.0,25.378,25.3866,25.378,25.378,75600.0
2015-05-19 13:10:00,29.58,29.6,29.58,29.59,28400.0,25.378,25.3952,25.378,25.3866,28400.0
2015-05-19 13:20:00,29.59,29.6,29.59,29.6,36000.0,25.3866,25.3952,25.3866,25.3952,36000.0
2015-05-19 13:30:00,29.6,29.64,29.6,29.63,56800.0,25.3952,25.4295,25.3952,25.4209,56800.0
2015-05-19 13:40:00,29.64,29.65,29.63,29.64,27600.0,25.4295,25.4381,25.4209,25.4295,27600.0
2015-05-19 13:50:00,29.64,29.65,29.62,29.63,15200.0,25.4295,25.4381,25.4124,25.4209,15200.0
2015-05-19 14:00:00,29.63,29.64,29.61,29.63,29200.0,25.4209,25.4295,25.4038,25.4209,29200.0
2015-05-19 14:10:00,29.63,29.64,29.62,29.63,28000.0,25.4209,25.4295,25.4124,25.4209,28000.0
2015-05-19 14:20:00,29.63,29.64,29.63,29.63,34000.0,25.4209,25.4295,25.4209,25.4209,34000.0
2015-05-19 14:30:00,29.63,29.63,29.59,29.6,21600.0,25.4209,25.4209,25.3866,25.3952,21600.0
2015-05-19 14:40:00,29.59,29.61,29.59,29.6,34000.0,25.3866,25.4038,25.3866,25.3952,34000.0
2015-05-19 14:50:00,29.6,29.61,29.6,29.61,16400.0,25.3952,25.4038,25.3952,25.4038,16400.0
2015-05-19 15:00:00,29.61,29.61,29.58,29.59,32800.0,25.4038,25.4038,25.378,25.3866,32800.0
2015-05-19 15:10:00,29.58,29.58,29.55,29.57,33600.0,25.378,25.378,25.3523,25.3695,33600.0
2015-05-19 15:20:00,29.58,29.59,29.57,29.59,14400.0,25.378,25.3866,25.3695,25.3866,14400.0
2015-05-19 15:30:00,29.59,29.61,29.59,29.6,112800.0,25.3866,25.4038,25.3866,25.3952,112800.0
2015-05-19 15:40:00,29.6,29.61,29.59,29.61,69600.0,25.3952,25.4038,25.3866,25.4038,69600.0
2015-05-19 15:50:00,29.61,29.62,29.6,29.62,83200.0,25.4038,25.4124,25.3952,25.4124,83200.0
2015-05-20 09:30:00,29.68,29.7,29.54,29.54,72000.0,25.4638,25.481,25.3437,25.3437,72000.0
2015-05-20 09:40:00,29.55,29.55,29.51,29.53,38800.0,25.3523,25.3523,25.318,25.3351,38800.0
2015-05-20 09:50:00,29.54,29.56,29.54,29.54,30000.0,25.3437,25.3609,25.3437,25.3437,30000.0
2015-05-20 10:00:00,29.54,29.57,29.5,29.57,36800.0,25.3437,25.3695,25.3094,25.3695,36800.0
2015-05-20 10:10:00,29.57,29.59,29.54,29.58,23600.0,25.3695,25.3866,25.3437,25.378,23600.0
2015-05-20 10:20:00,29.58,29.6,29.56,29.56,28000.0,25.378,25.3952,25.3609,25.3609,28000.0
2015-05-20 10:30:00,29.57,29.61,29.57,29.61,53200.0,25.3695,25.4038,25.3695,25.4038,53200.0
2015-05-20 10:40:00,29.61,29.61,29.59,29.6,37200.0,25.4038,25.4038,25.3866,25.3952,37200.0
2015-05-20 10:50:00,29.6,29.61,29.6,29.61,61600.0,25.3952,25.4038,25.3952,25.4038,61600.0
2015-05-20 11:00:00,29.6,29.6,29.58,29.59,141200.0,25.3952,25.3952,25.378,25.3866,141200.0
2015-05-20 11:10:00,29.59,29.61,29.59,29.59,11200.0,25.3866,25.4038,25.3866,25.3866,11200.0
2015-05-20 11:20:00,29.59,29.6,29.58,29.59,20400.0,25.3866,25.3952,25.378,25.3866,20400.0
2015-05-20 11:30:00,29.6,29.6,29.58,29.58,13200.0,25.3952,25.3952,25.378,25.378,13200.0
2015-05-20 11:40:00,29.58,29.59,29.57,29.57,29600.0,25.378,25.3866,25.3695,25.3695,29600.0
2015-05-20 11:50:00,29.57,29.59,29.55,29.58,26000.0,25.3695,25.3866,25.3523,25.378,26000.0
2015-05-20 12:00:00,29.57,29.59,29.57,29.59,21200.0,25.3695,25.3866,25.3695,25.3866,21200.0
2015-05-20 12:10:00,29.59,29.6,29.59,29.6,19200.0,25.3866,25.3952,25.3866,25.3952,19200.0
2015-05-20 12:20:00,29.6,29.63,29.6,29.61,47200.0,25.3952,25.4209,25.3952,25.4038,47200.0
2015-05-20 12:30:00,29.61,29.62,29.61,29.61,6000.0,25.4038,25.4124,25.4038,25.4038,6000.0
2015-05-20 12:40:00,29.61,29.61,29.6,29.61,54000.0,25.4038,25.4038,25.3952,25.4038,54000.0
2015-05-20 12:50:00,29.61,29.62,29.61,29.61,16000.0,25.4038,25.4124,25.4038,25.4038,16000.0
2015-05-20 13:00:00,29.61,29.62,29.59,29.59,31200.0,25.4038,25.4124,25.3866,25.3866,31200.0
2015-05-20 13:10:00,29.59,29.61,29.58,29.6,22400.0,25.3866,25.4038,25.378,25.3952,22400.0
2015-05-20 13:20:00,29.6,29.61,29.59,29.59,19200.0,25.3952,25.4038,25.3866,25.3866,19200.0
2015-05-20 13:30:00,29.6,29.61,29.57,29.57,24000.0,25.3952,25.4038,25.3695,25.3695,24000.0
2015-05-20 13:40:00,29.58,29.59,29.57,29.59,20800.0,25.378,25.3866,25.3695,25.3866,20800.0
2015-05-20 13:50:00,29.59,29.6,29.58,29.59,37600.0,25.3866,25.3952,25.378,25.3866,37600.0
2015-05-20 14:00:00,29.6,29.65,29.6,29.62,144000.0,25.3952,25.4381,25.3952,25.4124,144000.0
2015-05-20 14:10:00,29.62,29.68,29.61,29.67,322400.0,25.4124,25.4638,25.4038,25.4553,322400.0
2015-05-20 14:20:00,29.67,29.71,29.66,29.7,60800.0,25.4553,25.4896,25.4467,25.481,60800.0
2015-05-20 14:30:00,29.72,29.72,29.68,29.68,26000.0,25.4982,25.4982,25.4638,25.4638,26000.0
2015-05-20 14:40:00,29.68,29.7,29.66,29.66,34400.0,25.4638,25.481,25.4467,25.4467,34400.0
2015-05-20 14:50:00,29.67,29.67,29.65,29.67,20000.0,25.4553,25.4553,25.4381,25.4553,20000.0
2015-05-20 15:00:00,29.67,29.68,29.66,29.68,34400.0,25.4553,25.4638,25.4467,25.4638,34400.0
2015-05-20 15:10:00,29.68,29.68,29.62,29.62,59600.0,25.4638,25.4638,25.4124,25.4124,59600.0
2015-05-20 15:20:00,29.62,29.64,29.6,29.64,58400.0,25.4124,25.4295,25.3952,25.4295,58400.0
2015-05-20 15:30:00,29.64,29.65,29.63,29.64,155600.0,25.4295,25.4381,25.4209,25.4295,155600.0
2015-05-20 15:40:00,29.64,29.67,29.64,29.67,36000.0,25.4295,25.4553,25.4295,25.4553,36000.0
2015-05-20 15:50:00,29.67,29.67,29.64,29.64,41600.0,25.4553,25.4553,25.4295,25.4295,41600.0
2015-05-21 09:30:00,29.63,29.65,29.56,29.64,41600.0,25.4209,25.4381,25.3609,25.4295,41600.0
2015-05-21 09:40:00,29.65,29.67,29.61,29.61,19200.0,25.4381,25.4553,25.4038,25.4038,19200.0
2015-05-21 09:50:00,29.61,29.65,29.58,29.58,24800.0,25.4038,25.4381,25.378,25.378,24800.0
2015-05-21 10:00:00,29.58,29.66,29.57,29.66,31600.0,25.378,25.4467,25.3695,25.4467,31600.0
2015-05-21 10:10:00,29.66,29.67,29.65,29.67,41200.0,25.4467,25.4553,25.4381,25.4553,41200.0
2015-05-21 10:20:00,29.67,29.71,29.67,29.68,47600.0,25.4553,25.4896,25.4553,25.4638,47600.0
2015-05-21 10:30:00,29.7,29.7,29.68,29.68,14400.0,25.481,25.481,25.4638,25.4638,14400.0
2015-05-21 10:40:00,29.68,29.73,29.68,29.72,44400.0,25.4638,25.5067,25.4638,25.4982,44400.0
2015-05-21 10:50:00,29.72,29.73,29.7,29.71,29600.0,25.4982,25.5067,25.481,25.4896,29600.0
2015-05-21 11:00:00,29.71,29.73,29.71,29.72,19200.0,25.4896,25.5067,25.4896,25.4982,19200.0
2015-05-21 11:10:00,29.73,29.73,29.69,29.7,25200.0,25.5067,25.5067,25.4724,25.481,25200.0
2015-05-21 11:20:00,29.69,29.71,29.67,29.7,30800.0,25.4724,25.4896,25.4553,25.481,30800.0
2015-05-21 11:30:00,29.68,29.69,29.6,29.63,92400.0,25.4638,25.4724,25.3952,25.4209,92400.0
2015-05-21 11:40:00,29.62,29.62,29.58,29.58,25600.0,25.4124,25.4124,25.378,25.378,25600.0
2015-05-21 11:50:00,29.59,29.63,29.58,29.61,45200.0,25.3866,25.4209,25.378,25.4038,45200.0
2015-05-21 12:00:00,29.61,29.61,29.6,29.6,18400.0,25.4038,25.4038,25.3952,25.3952,18400.0
2015-05-21 12:10:00,29.6,29.62,29.59,29.61,18400.0,25.3952,25.4124,25.3866,25.4038,18400.0
2015-05-21 12:20:00,29.62,29.64,29.61,29.64,23600.0,25.4124,25.4295,25.4038,25.4295,23600.0
2015-05-21 12:30:00,29.65,29.66,29.64,29.64,25600.0,25.4381,25.4467,25.4295,25.4295,25600.0
2015-05-21 12:40:00,29.64,29.64,29.63,29.64,19200.0,25.4295,25.4295,25.4209,25.4295,19200.0
2015-05-21 12:50:00,29.64,29.64,29.62,29.64,10800.0,25.4295,25.4295,25.4124,25.4295,10800.0
2015-05-21 13:00:00,29.64,29.64,29.63,29.64,11600.0,25.4295,25.4295,25.4209,25.4295,11600.0
2015-05-21 13:10:00,29.64,29.65,29.63,29.64,15600.0,25.4295,25.4381,25.4209,25.4295,15600.0
2015-05-21 13:20:00,29.64,29.64,29.62,29.62,18800.0,25.4295,25.4295,25.4124,25.4124,18800.0
2015-05-21 13:30:00,29.61,29.63,29.6,29.6,21200.0,25.4038,25.4209,25.3952,25.3952,21200.0
2015-05-21 13:40:00,29.61,29.61,29.53,29.53,109600.0,25.4038,25.4038,25.3351,25.3351,109600.0
2015-05-21 13:50:00,29.53,29.56,29.53,29.55,27200.0,25.3351,25.3609,25.3351,25.3523,27200.0
2015-05-21 14:00:00,29.55,29.59,29.54,29.59,20400.0,25.3523,25.3866,25.3437,25.3866,20400.0
2015-05-21 14:10:00,29.59,29.61,29.58,29.61,51600.0,25.3866,25.4038,25.378,25.4038,51600.0
2015-05-21 14:20:00,29.61,29.62,29.6,29.62,44800.0,25.4038,25.4124,25.3952,25.4124,44800.0
2015-05-21 14:30:00,29.62,29.64,29.61,29.62,26400.0,25.4124,25.4295,25.4038,25.4124,26400.0
2015-05-21 14:40:00,29.62,29.63,29.6,29.61,35200.0,25.4124,25.4209,25.3952,25.4038,35200.0
2015-05-21 14:50:00,29.61,29.62,29.6,29.61,19600.0,25.4038,25.4124,25.3952,25.4038,19600.0
2015-05-21 15:00:00,29.61,29.63,29.61,29.62,31600.0,25.4038,25.4209,25.4038,25.4124,31600.0
2015-05-21 15:10:00,29.62,29.62,29.59,29.6,22800.0,25.4124,25.4124,25.3866,25.3952,22800.0
2015-05-21 15:20:00,29.6,29.61,29.59,29.61,23200.0,25.3952,25.4038,25.3866,25.4038,23200.0
2015-05-21 15:30:00,29.61,29.65,29.61,29.65,46000.0,25.4038,25.4381,25.4038,25.4381,46000.0
2015-05-21 15:40:00,29.65,29.68,29.64,29.64,189200.0,25.4381,25.4638,25.4295,25.4295,189200.0
2015-05-21 15:50:00,29.63,29.64,29.61,29.62,31200.0,25.4209,25.4295,25.4038,25.4124,31200.0
2015-05-22 09:30:00,29.58,29.61,29.57,29.59,61200.0,25.378,25.4038,25.3695,25.3866,61200.0
2015-05-22 09:40:00,29.61,29.61,29.59,29.61,20400.0,25.4038,25.4038,25.3866,25.4038,20400.0
2015-05-22 09:50:00,29.61,29.64,29.61,29.63,22400.0,25.4038,25.4295,25.4038,25.4209,22400.0
2015-05-22 10:00:00,29.63,29.64,29.61,29.62,23200.0,25.4209,25.4295,25.4038,25.4124,23200.0
2015-05-22 10:10:00,29.63,29.64,29.6,29.6,37600.0,25.4209,25.4295,25.3952,25.3952,37600.0
2015-05-22 10:20:00,29.6,29.61,29.57,29.61,30800.0,25.3952,25.4038,25.3695,25.4038,30800.0
2015-05-22 10:30:00,29.61,29.66,29.61,29.64,26000.0,25.4038,25.4467,25.4038,25.4295,26000.0
2015-05-22 10:40:00,29.64,29.66,29.64,29.65,22000.0,25.4295,25.4467,25.4295,25.4381,22000.0
2015-05-22 10:50:00,29.65,29.65,29.61,29.61,26000.0,25.4381,25.4381,25.4038,25.4038,26000.0
2015-05-22 11:00:00,29.61,29.62,29.52,29.53,84800.0,25.4038,25.4124,25.3266,25.3351,84800.0
2015-05-22 11:10:00,29.53,29.53,29.46,29.49,18400.0,25.3351,25.3351,25.2751,25.3008,18400.0
2015-05-22 11:20:00,29.5,29.5,29.47,29.48,15200.0,25.3094,25.3094,25.2837,25.2922,15200.0
2015-05-22 11:30:00,29.48,29.48,29.4,29.41,62000.0,25.2922,25.2922,25.2236,25.2322,62000.0
2015-05-22 11:40:00,29.4,29.45,29.39,29.43,45600.0,25.2236,25.2665,25.215,25.2493,45600.0
2015-05-22 11:50:00,29.43,29.47,29.43,29.47,24000.0,25.2493,25.2837,25.2493,25.2837,24000.0
2015-05-22 12:00:00,29.48,29.51,29.46,29.51,30000.0,25.2922,25.318,25.2751,25.318,30000.0
2015-05-22 12:10:00,29.51,29.54,29.5,29.54,35600.0,25.318,25.3437,25.3094,25.3437,35600.0
2015-05-22 12:20:00,29.54,29.55,29.53,29.53,21200.0,25.3437,25.3523,25.3351,25.3351,21200.0
2015-05-22 12:30:00,29.54,29.56,29.54,29.55,34800.0,25.3437,25.3609,25.3437,25.3523,34800.0
2015-05-22 12:40:00,29.55,29.55,29.5,29.5,69200.0,25.3523,25.3523,25.3094,25.3094,69200.0
2015-05-22 12:50:00,29.5,29.53,29.5,29.52,52400.0,25.3094,25.3351,25.3094,25.3266,52400.0
2015-05-22 13:00:00,29.51,29.57,29.5,29.54,20400.0,25.318,25.3695,25.3094,25.3437,20400.0
2015-05-22 13:10:00,29.54,29.55,29.51,29.52,36000.0,25.3437,25.3523,25.318,25.3266,36000.0
2015-05-22 13:20:00,29.52,29.55,29.52,29.53,30800.0,25.3266,25.3523,25.3266,25.3351,30800.0
2015-05-22 13:30:00,29.54,29.55,29.52,29.52,39600.0,25.3437,25.3523,25.3266,25.3266,39600.0
2015-05-22 13:40:00,29.53,29.54,29.53,29.53,40400.0,25.3351,25.3437,25.3351,25.3351,40400.0
2015-05-22 13:50:00,29.53,29.53,29.5,29.5,16000.0,25.3351,25.3351,25.3094,25.3094,16000.0
2015-05-22 14:00:00,29.5,29.51,29.45,29.47,24000.0,25.3094,25.318,25.2665,25.2837,24000.0
2015-05-22 14:10:00,29.47,29.49,29.47,29.48,8000.0,25.2837,25.3008,25.2837,25.2922,8000.0
2015-05-22 14:20:00,29.49,29.51,29.48,29.51,21200.0,25.3008,25.318,25.2922,25.318,21200.0
2015-05-22 14:30:00,29.51,29.51,29.5,29.51,144000.0,25.318,25.318,25.3094,25.318,144000.0
2015-05-22 14:40:00,29.51,29.53,29.5,29.53,128400.0,25.318,25.3351,25.3094,25.3351,128400.0
2015-05-22 14:50:00,29.53,29.54,29.51,29.51,144800.0,25.3351,25.3437,25.318,25.318,144800.0
2015-05-22 15:00:00,29.5,29.54,29.49,29.53,179200.0,25.3094,25.3437,25.3008,25.3351,179200.0
2015-05-22 15:10:00,29.53,29.54,29.53,29.54,114400.0,25.3351,25.3437,25.3351,25.3437,114400.0
2015-05-22 15:20:00,29.53,29.55,29.53,29.53,138400.0,25.3351,25.3523,25.3351,25.3351,138400.0
2015-05-22 15:30:00,29.54,29.55,29.51,29.53,320800.0,25.3437,25.3523,25.318,25.3351,320800.0
2015-05-22 15:40:00,29.54,29.54,29.5,29.51,181200.0,25.3437,25.3437,25.3094,25.318,181200.0
2015-05-22 15:50:00,29.51,29.51,29.47,29.48,208000.0,25.318,25.318,25.2837,25.2922,208000.0
2015-05-26 09:30:00,29.34,29.41,29.28,29.31,117600.0,25.1721,25.2322,25.1207,25.1464,117600.0
2015-05-26 09:40:00,29.29,29.3,29.21,29.22,48400.0,25.1292,25.1378,25.0606,25.0692,48400.0
2015-05-26 09:50:00,29.21,29.21,29.09,29.13,61200.0,25.0606,25.0606,24.9576,24.992,61200.0
2015-05-26 10:00:00,29.13,29.14,29.09,29.13,86800.0,24.992,25.0005,24.9576,24.992,86800.0
2015-05-26 10:10:00,29.11,29.14,29.09,29.11,34000.0,24.9748,25.0005,24.9576,24.9748,34000.0
2015-05-26 10:20:00,29.13,29.15,29.12,29.14,54000.0,24.992,25.0091,24.9834,25.0005,54000.0
2015-05-26 10:30:00,29.13,29.13,29.1,29.13,27600.0,24.992,24.992,24.9662,24.992,27600.0
2015-05-26 10:40:00,29.13,29.18,29.13,29.18,46400.0,24.992,25.0349,24.992,25.0349,46400.0
2015-05-26 10:50:00,29.18,29.18,29.11,29.12,57600.0,25.0349,25.0349,24.9748,24.9834,57600.0
2015-05-26 11:00:00,29.11,29.11,29.04,29.07,40400.0,24.9748,24.9748,24.9147,24.9405,40400.0
2015-05-26 11:10:00,29.06,29.07,29.03,29.03,17600.0,24.9319,24.9405,24.9062,24.9062,17600.0
2015-05-26 11:20:00,29.03,29.05,29.0,29.04,29600.0,24.9062,24.9233,24.8804,24.9147,29600.0
2015-05-26 11:30:00,29.05,29.1,29.03,29.07,13600.0,24.9233,24.9662,24.9062,24.9405,13600.0
2015-05-26 11:40:00,29.09,29.09,29.07,29.08,15600.0,24.9576,24.9576,24.9405,24.9491,15600.0
2015-05-26 11:50:00,29.08,29.09,29.05,29.08,32800.0,24.9491,24.9576,24.9233,24.9491,32800.0
2015-05-26 12:00:00,29.1,29.11,29.1,29.11,8000.0,24.9662,24.9748,24.9662,24.9748,8000.0
2015-05-26 12:10:00,29.1,29.13,29.1,29.13,14000.0,24.9662,24.992,24.9662,24.992,14000.0
2015-05-26 12:20:00,29.14,29.17,29.14,29.16,16000.0,25.0005,25.0263,25.0005,25.0177,16000.0
2015-05-26 12:30:00,29.16,29.17,29.11,29.12,33600.0,25.0177,25.0263,24.9748,24.9834,33600.0
2015-05-26 12:40:00,29.13,29.15,29.12,29.13,33200.0,24.992,25.0091,24.9834,24.992,33200.0
2015-05-26 12:50:00,29.14,29.15,29.09,29.1,55200.0,25.0005,25.0091,24.9576,24.9662,55200.0
2015-05-26 13:00:00,29.09,29.11,29.07,29.08,20400.0,24.9576,24.9748,24.9405,24.9491,20400.0
2015-05-26 13:10:00,29.08,29.09,29.08,29.09,9600.0,24.9491,24.9576,24.9491,24.9576,9600.0
2015-05-26 13:20:00,29.09,29.14,29.09,29.14,34000.0,24.9576,25.0005,24.9576,25.0005,34000.0
2015-05-26 13:30:00,29.13,29.14,29.09,29.09,34400.0,24.992,25.0005,24.9576,24.9576,34400.0
2015-05-26 13:40:00,29.1,29.1,29.08,29.1,22000.0,24.9662,24.9662,24.9491,24.9662,22000.0
2015-05-26 13:50:00,29.09,29.11,29.07,29.07,35200.0,24.9576,24.9748,24.9405,24.9405,35200.0
2015-05-26 14:00:00,29.08,29.09,29.07,29.08,14000.0,24.9491,24.9576,24.9405,24.9491,14000.0
2015-05-26 14:10:00,29.08,29.11,29.07,29.11,26800.0,24.9491,24.9748,24.9405,24.9748,26800.0
2015-05-26 14:20:00,29.12,29.12,29.08,29.09,76400.0,24.9834,24.9834,24.9491,24.9576,76400.0
2015-05-26 14:30:00,29.1,29.11,29.08,29.1,68400.0,24.9662,24.9748,24.9491,24.9662,68400.0
2015-05-26 14:40:00,29.1,29.11,29.09,29.09,38000.0,24.9662,24.9748,24.9576,24.9576,38000.0
2015-05-26 14:50:00,29.09,29.09,29.03,29.04,23200.0,24.9576,24.9576,24.9062,24.9147,23200.0
2015-05-26 15:00:00,29.04,29.1,29.04,29.09,32400.0,24.9147,24.9662,24.9147,24.9576,32400.0
2015-05-26 15:10:00,29.09,29.11,29.07,29.1,26000.0,24.9576,24.9748,24.9405,24.9662,26000.0
2015-05-26 15:20:00,29.11,29.13,29.09,29.13,41200.0,24.9748,24.992,24.9576,24.992,41200.0
2015-05-26 15:30:00,29.13,29.15,29.12,29.15,62000.0,24.992,25.0091,24.9834,25.0091,62000.0
2015-05-26 15:40:00,29.15,29.17,29.15,29.17,78800.0,25.0091,25.0263,25.0091,25.0263,78800.0
2015-05-26 15:50:00,29.16,29.16,29.13,29.14,93200.0,25.0177,25.0177,24.992,25.0005,93200.0
2015-05-27 09:30:00,29.17,29.18,29.06,29.06,45200.0,25.0263,25.0349,24.9319,24.9319,45200.0
2015-05-27 09:40:00,29.06,29.14,29.06,29.14,33600.0,24.9319,25.0005,24.9319,25.0005,33600.0
2015-05-27 09:50:00,29.16,29.23,29.16,29.18,44800.0,25.0177,25.0778,25.0177,25.0349,44800.0
2015-05-27 10:00:00,29.18,29.2,29.12,29.15,44000.0,25.0349,25.052,24.9834,25.0091,44000.0
2015-05-27 10:10:00,29.14,29.17,29.12,29.13,25200.0,25.0005,25.0263,24.9834,24.992,25200.0
2015-05-27 10:20:00,29.14,29.17,29.12,29.14,244000.0,25.0005,25.0263,24.9834,25.0005,244000.0
2015-05-27 10:30:00,29.14,29.17,29.13,29.17,39200.0,25.0005,25.0263,24.992,25.0263,39200.0
2015-05-27 10:40:00,29.17,29.17,29.15,29.17,53200.0,25.0263,25.0263,25.0091,25.0263,53200.0
2015-05-27 10:50:00,29.16,29.19,29.15,29.18,46000.0,25.0177,25.0434,25.0091,25.0349,46000.0
2015-05-27 11:00:00,29.18,29.21,29.18,29.19,64800.0,25.0349,25.0606,25.0349,25.0434,64800.0
2015-05-27 11:10:00,29.19,29.21,29.19,29.2,41600.0,25.0434,25.0606,25.0434,25.052,41600.0
2015-05-27 11:20:00,29.19,29.21,29.18,29.2,60800.0,25.0434,25.0606,25.0349,25.052,60800.0
2015-05-27 11:30:00,29.21,29.21,29.2,29.21,71200.0,25.0606,25.0606,25.052,25.0606,71200.0
2015-05-27 11:40:00,29.21,29.24,29.21,29.24,260000.0,25.0606,25.0863,25.0606,25.0863,260000.0
2015-05-27 11:50:00,29.23,29.24,29.23,29.24,42400.0,25.0778,25.0863,25.0778,25.0863,42400.0
2015-05-27 12:00:00,29.24,29.26,29.24,29.26,32000.0,25.0863,25.1035,25.0863,25.1035,32000.0
2015-05-27 12:10:00,29.26,29.27,29.25,29.27,56800.0,25.1035,25.1121,25.0949,25.1121,56800.0
2015-05-27 12:20:00,29.27,29.3,29.27,29.29,54000.0,25.1121,25.1378,25.1121,25.1292,54000.0
2015-05-27 12:30:00,29.29,29.29,29.27,29.27,54000.0,25.1292,25.1292,25.1121,25.1121,54000.0
2015-05-27 12:40:00,29.27,29.28,29.27,29.28,152000.0,25.1121,25.1207,25.1121,25.1207,152000.0
2015-05-27 12:50:00,29.28,29.29,29.27,29.29,285200.0,25.1207,25.1292,25.1121,25.1292,285200.0
2015-05-27 13:00:00,29.29,29.34,29.29,29.34,92400.0,25.1292,25.1721,25.1292,25.1721,92400.0
2015-05-27 13:10:00,29.34,29.37,29.34,29.35,90000.0,25.1721,25.1979,25.1721,25.1807,90000.0
2015-05-27 13:20:00,29.35,29.37,29.35,29.36,51200.0,25.1807,25.1979,25.1807,25.1893,51200.0
2015-05-27 13:30:00,29.36,29.41,29.36,29.4,87200.0,25.1893,25.2322,25.1893,25.2236,87200.0
2015-05-27 13:40:00,29.4,29.42,29.4,29.4,62400.0,25.2236,25.2408,25.2236,25.2236,62400.0
2015-05-27 13:50:00,29.4,29.4,29.38,29.4,54800.0,25.2236,25.2236,25.2064,25.2236,54800.0
2015-05-27 14:00:00,29.4,29.47,29.4,29.46,59600.0,25.2236,25.2837,25.2236,25.2751,59600.0
2015-05-27 14:10:00,29.44,29.45,29.43,29.45,39200.0,25.2579,25.2665,25.2493,25.2665,39200.0
2015-05-27 14:20:00,29.46,29.46,29.44,29.45,25200.0,25.2751,25.2751,25.2579,25.2665,25200.0
2015-05-27 14:30:00,29.46,29.46,29.44,29.44,28400.0,25.2751,25.2751,25.2579,25.2579,28400.0
2015-05-27 14:40:00,29.44,29.45,29.43,29.43,22400.0,25.2579,25.2665,25.2493,25.2493,22400.0
2015-05-27 14:50:00,29.43,29.45,29.43,29.44,23200.0,25.2493,25.2665,25.2493,25.2579,23200.0
2015-05-27 15:00:00,29.45,29.47,29.44,29.47,31200.0,25.2665,25.2837,25.2579,25.2837,31200.0
2015-05-27 15:10:00,29.46,29.47,29.45,29.45,19200.0,25.2751,25.2837,25.2665,25.2665,19200.0
2015-05-27 15:20:00,29.45,29.45,29.42,29.42,31600.0,25.2665,25.2665,25.2408,25.2408,31600.0
2015-05-27 15:30:00,29.42,29.43,29.41,29.43,28000.0,25.2408,25.2493,25.2322,25.2493,28000.0
2015-05-27 15:40:00,29.43,29.46,29.43,29.46,42400.0,25.2493,25.2751,25.2493,25.2751,42400.0
2015-05-27 15:50:00,29.47,29.5,29.46,29.47,91200.0,25.2837,25.3094,25.2751,25.2837,91200.0
2015-05-28 09:30:00,29.42,29.46,29.38,29.43,52400.0,25.2408,25.2751,25.2064,25.2493,52400.0
2015-05-28 09:40:00,29.4,29.42,29.37,29.37,158800.0,25.2236,25.2408,25.1979,25.1979,158800.0
2015-05-28 09:50:00,29.38,29.38,29.28,29.32,65600.0,25.2064,25.2064,25.1207,25.155,65600.0
2015-05-28 10:00:00,29.33,29.33,29.29,29.33,72000.0,25.1636,25.1636,25.1292,25.1636,72000.0
2015-05-28 10:10:00,29.32,29.38,29.29,29.37,84400.0,25.155,25.2064,25.1292,25.1979,84400.0
2015-05-28 10:20:00,29.37,29.38,29.34,29.36,26800.0,25.1979,25.2064,25.1721,25.1893,26800.0
2015-05-28 10:30:00,29.35,29.35,29.3,29.35,51200.0,25.1807,25.1807,25.1378,25.1807,51200.0
2015-05-28 10:40:00,29.35,29.38,29.34,29.37,45200.0,25.1807,25.2064,25.1721,25.1979,45200.0
2015-05-28 10:50:00,29.37,29.41,29.37,29.39,16800.0,25.1979,25.2322,25.1979,25.215,16800.0
2015-05-28 11:00:00,29.4,29.42,29.38,29.4,37600.0,25.2236,25.2408,25.2064,25.2236,37600.0
2015-05-28 11:10:00,29.4,29.45,29.4,29.43,44800.0,25.2236,25.2665,25.2236,25.2493,44800.0
2015-05-28 11:20:00,29.43,29.43,29.41,29.41,34800.0,25.2493,25.2493,25.2322,25.2322,34800.0
2015-05-28 11:30:00,29.41,29.42,29.39,29.39,33200.0,25.2322,25.2408,25.215,25.215,33200.0
2015-05-28 11:40:00,29.39,29.4,29.35,29.35,41600.0,25.215,25.2236,25.1807,25.1807,41600.0
2015-05-28 11:50:00,29.35,29.38,29.34,29.37,46000.0,25.1807,25.2064,25.1721,25.1979,46000.0
2015-05-28 12:00:00,29.37,29.38,29.36,29.38,41600.0,25.1979,25.2064,25.1893,25.2064,41600.0
2015-05-28 12:10:00,29.38,29.4,29.38,29.39,55600.0,25.2064,25.2236,25.2064,25.215,55600.0
2015-05-28 12:20:00,29.39,29.41,29.39,29.41,93600.0,25.215,25.2322,25.215,25.2322,93600.0
2015-05-28 12:30:00,29.41,29.41,29.36,29.36,49600.0,25.2322,25.2322,25.1893,25.1893,49600.0
2015-05-28 12:40:00,29.36,29.39,29.36,29.39,62000.0,25.1893,25.215,25.1893,25.215,62000.0
2015-05-28 12:50:00,29.39,29.39,29.38,29.38,16800.0,25.215,25.215,25.2064,25.2064,16800.0
2015-05-28 13:00:00,29.38,29.41,29.38,29.4,24000.0,25.2064,25.2322,25.2064,25.2236,24000.0
2015-05-28 13:10:00,29.4,29.4,29.36,29.38,42400.0,25.2236,25.2236,25.1893,25.2064,42400.0
2015-05-28 13:20:00,29.38,29.39,29.37,29.38,47200.0,25.2064,25.215,25.1979,25.2064,47200.0
2015-05-28 13:30:00,29.39,29.39,29.37,29.39,18800.0,25.215,25.215,25.1979,25.215,18800.0
2015-05-28 13:40:00,29.39,29.4,29.38,29.39,12000.0,25.215,25.2236,25.2064,25.215,12000.0
2015-05-28 13:50:00,29.39,29.41,29.39,29.4,28400.0,25.215,25.2322,25.215,25.2236,28400.0
2015-05-28 14:00:00,29.4,29.4,29.38,29.39,25200.0,25.2236,25.2236,25.2064,25.215,25200.0
2015-05-28 14:10:00,29.39,29.41,29.39,29.41,17600.0,25.215,25.2322,25.215,25.2322,17600.0
2015-05-28 14:20:00,29.41,29.44,29.41,29.44,35600.0,25.2322,25.2579,25.2322,25.2579,35600.0
2015-05-28 14:30:00,29.44,29.44,29.43,29.43,20000.0,25.2579,25.2579,25.2493,25.2493,20000.0
2015-05-28 14:40:00,29.43,29.44,29.42,29.42,32400.0,25.2493,25.2579,25.2408,25.2408,32400.0
2015-05-28 14:50:00,29.43,29.45,29.43,29.44,36400.0,25.2493,25.2665,25.2493,25.2579,36400.0
2015-05-28 15:00:00,29.44,29.45,29.43,29.43,35600.0,25.2579,25.2665,25.2493,25.2493,35600.0
2015-05-28 15:10:00,29.43,29.45,29.43,29.44,17200.0,25.2493,25.2665,25.2493,25.2579,17200.0
2015-05-28 15:20:00,29.44,29.44,29.42,29.43,22000.0,25.2579,25.2579,25.2408,25.2493,22000.0
2015-05-28 15:30:00,29.43,29.44,29.43,29.44,17600.0,25.2493,25.2579,25.2493,25.2579,17600.0
2015-05-28 15:40:00,29.45,29.47,29.44,29.46,16000.0,25.2665,25.2837,25.2579,25.2751,16000.0
2015-05-28 15:50:00,29.46,29.49,29.46,29.48,93200.0,25.2751,25.3008,25.2751,25.2922,93200.0
2015-05-29 09:30:00,29.43,29.48,29.39,29.44,136400.0,25.2493,25.2922,25.215,25.2579,136400.0
2015-05-29 09:40:00,29.43,29.46,29.35,29.36,153200.0,25.2493,25.2751,25.1807,25.1893,153200.0
2015-05-29 09:50:00,29.36,29.41,29.32,29.35,111600.0,25.1893,25.2322,25.155,25.1807,111600.0
2015-05-29 10:00:00,29.35,29.36,29.28,29.32,62000.0,25.1807,25.1893,25.1207,25.155,62000.0
2015-05-29 10:10:00,29.31,29.34,29.29,29.32,38000.0,25.1464,25.1721,25.1292,25.155,38000.0
2015-05-29 10:20:00,29.32,29.35,29.3,29.32,44400.0,25.155,25.1807,25.1378,25.155,44400.0
2015-05-29 10:30:00,29.31,29.32,29.28,29.29,46800.0,25.1464,25.155,25.1207,25.1292,46800.0
2015-05-29 10:40:00,29.3,29.31,29.19,29.2,60000.0,25.1378,25.1464,25.0434,25.052,60000.0
2015-05-29 10:50:00,29.18,29.2,29.15,29.19,37200.0,25.0349,25.052,25.0091,25.0434,37200.0
2015-05-29 11:00:00,29.19,29.2,29.15,29.2,76000.0,25.0434,25.052,25.0091,25.052,76000.0
2015-05-29 11:10:00,29.2,29.21,29.17,29.2,46800.0,25.052,25.0606,25.0263,25.052,46800.0
2015-05-29 11:20:00,29.2,29.2,29.14,29.14,36400.0,25.052,25.052,25.0005,25.0005,36400.0
2015-05-29 11:30:00,29.14,29.19,29.13,29.19,58800.0,25.0005,25.0434,24.992,25.0434,58800.0
2015-05-29 11:40:00,29.19,29.3,29.19,29.3,52800.0,25.0434,25.1378,25.0434,25.1378,52800.0
2015-05-29 11:50:00,29.29,29.3,29.29,29.29,99600.0,25.1292,25.1378,25.1292,25.1292,99600.0
2015-05-29 12:00:00,29.29,29.35,29.29,29.34,41200.0,25.1292,25.1807,25.1292,25.1721,41200.0
2015-05-29 12:10:00,29.34,29.34,29.32,29.33,34400.0,25.1721,25.1721,25.155,25.1636,34400.0
2015-05-29 12:20:00,29.33,29.4,29.33,29.4,46000.0,25.1636,25.2236,25.1636,25.2236,46000.0
2015-05-29 12:30:00,29.4,29.43,29.4,29.41,59600.0,25.2236,25.2493,25.2236,25.2322,59600.0
2015-05-29 12:40:00,29.41,29.41,29.4,29.4,31600.0,25.2322,25.2322,25.2236,25.2236,31600.0
2015-05-29 12:50:00,29.4,29.41,29.38,29.38,43600.0,25.2236,25.2322,25.2064,25.2064,43600.0
2015-05-29 13:00:00,29.38,29.38,29.37,29.38,52000.0,25.2064,25.2064,25.1979,25.2064,52000.0
2015-05-29 13:10:00,29.37,29.4,29.37,29.39,56800.0,25.1979,25.2236,25.1979,25.215,56800.0
2015-05-29 13:20:00,29.39,29.42,29.39,29.42,32400.0,25.215,25.2408,25.215,25.2408,32400.0
2015-05-29 13:30:00,29.42,29.42,29.37,29.37,31200.0,25.2408,25.2408,25.1979,25.1979,31200.0
2015-05-29 13:40:00,29.37,29.4,29.37,29.4,47200.0,25.1979,25.2236,25.1979,25.2236,47200.0
2015-05-29 13:50:00,29.39,29.39,29.37,29.38,34800.0,25.215,25.215,25.1979,25.2064,34800.0
2015-05-29 14:00:00,29.38,29.38,29.36,29.36,33600.0,25.2064,25.2064,25.1893,25.1893,33600.0
2015-05-29 14:10:00,29.36,29.37,29.35,29.36,59600.0,25.1893,25.1979,25.1807,25.1893,59600.0
2015-05-29 14:20:00,29.36,29.36,29.33,29.33,60400.0,25.1893,25.1893,25.1636,25.1636,60400.0
2015-05-29 14:30:00,29.33,29.34,29.32,29.33,165200.0,25.1636,25.1721,25.155,25.1636,165200.0
2015-05-29 14:40:00,29.33,29.33,29.28,29.28,166800.0,25.1636,25.1636,25.1207,25.1207,166800.0
2015-05-29 14:50:00,29.28,29.31,29.28,29.3,182400.0,25.1207,25.1464,25.1207,25.1378,182400.0
2015-05-29 15:00:00,29.3,29.33,29.29,29.33,180400.0,25.1378,25.1636,25.1292,25.1636,180400.0
2015-05-29 15:10:00,29.33,29.35,29.3,29.3,168800.0,25.1636,25.1807,25.1378,25.1378,168800.0
2015-05-29 15:20:00,29.3,29.33,29.3,29.33,286400.0,25.1378,25.1636,25.1378,25.1636,286400.0
2015-05-29 15:30:00,29.33,29.34,29.3,29.32,324400.0,25.1636,25.1721,25.1378,25.155,324400.0
2015-05-29 15:40:00,29.32,29.34,29.31,29.31,279600.0,25.155,25.1721,25.1464,25.1464,279600.0
2015-05-29 15:50:00,29.31,29.31,29.25,29.25,365600.0,25.1464,25.1464,25.0949,25.0949,365600.0
2015-06-01 09:30:00,29.49,29.49,29.26,29.26,136556.0,25.3008,25.3008,25.1035,25.1035,136556.0
2015-06-01 09:40:00,29.25,29.29,29.18,29.2,42048.0,25.0949,25.1292,25.0349,25.052,42048.0
2015-06-01 09:50:00,29.19,29.25,29.17,29.23,33644.0,25.0434,25.0949,25.0263,25.0778,33644.0
2015-06-01 10:00:00,29.23,29.29,29.19,29.19,72128.0,25.0778,25.1292,25.0434,25.0434,72128.0
2015-06-01 10:10:00,29.21,29.21,29.07,29.09,58988.0,25.0606,25.0606,24.9405,24.9576,58988.0
2015-06-01 10:20:00,29.1,29.16,29.09,29.15,42732.0,24.9662,25.0177,24.9576,25.0091,42732.0
2015-06-01 10:30:00,29.14,29.19,29.11,29.18,39124.0,25.0005,25.0434,24.9748,25.0349,39124.0
2015-06-01 10:40:00,29.18,29.18,29.14,29.16,51828.0,25.0349,25.0349,25.0005,25.0177,51828.0
2015-06-01 10:50:00,29.18,29.28,29.18,29.27,32768.0,25.0349,25.1207,25.0349,25.1121,32768.0
2015-06-01 11:00:00,29.27,29.32,29.25,29.29,87628.0,25.1121,25.155,25.0949,25.1292,87628.0
2015-06-01 11:10:00,29.3,29.3,29.28,29.29,67972.0,25.1378,25.1378,25.1207,25.1292,67972.0
2015-06-01 11:20:00,29.3,29.35,29.3,29.32,99396.0,25.1378,25.1807,25.1378,25.155,99396.0
2015-06-01 11:30:00,29.31,29.32,29.29,29.3,17104.0,25.1464,25.155,25.1292,25.1378,17104.0
2015-06-01 11:40:00,29.31,29.32,29.3,29.32,17964.0,25.1464,25.155,25.1378,25.155,17964.0
2015-06-01 11:50:00,29.31,29.32,29.3,29.31,362028.0,25.1464,25.155,25.1378,25.1464,362028.0
2015-06-01 12:00:00,29.32,29.36,29.31,29.35,36320.0,25.155,25.1893,25.1464,25.1807,36320.0
2015-06-01 12:10:00,29.36,29.43,29.34,29.43,55220.0,25.1893,25.2493,25.1721,25.2493,55220.0
2015-06-01 12:20:00,29.43,29.46,29.42,29.44,16728.0,25.2493,25.2751,25.2408,25.2579,16728.0
2015-06-01 12:30:00,29.45,29.47,29.42,29.44,53508.0,25.2665,25.2837,25.2408,25.2579,53508.0
2015-06-01 12:40:00,29.44,29.45,29.42,29.43,26992.0,25.2579,25.2665,25.2408,25.2493,26992.0
2015-06-01 12:50:00,29.43,29.48,29.43,29.48,20264.0,25.2493,25.2922,25.2493,25.2922,20264.0
2015-06-01 13:00:00,29.48,29.5,29.46,29.47,33220.0,25.2922,25.3094,25.2751,25.2837,33220.0
2015-06-01 13:10:00,29.47,29.48,29.45,29.45,48636.0,25.2837,25.2922,25.2665,25.2665,48636.0
2015-06-01 13:20:00,29.45,29.46,29.44,29.45,38972.0,25.2665,25.2751,25.2579,25.2665,38972.0
2015-06-01 13:30:00,29.45,29.46,29.43,29.45,43452.0,25.2665,25.2751,25.2493,25.2665,43452.0
2015-06-01 13:40:00,29.45,29.46,29.44,29.44,19092.0,25.2665,25.2751,25.2579,25.2579,19092.0
2015-06-01 13:50:00,29.45,29.45,29.42,29.43,59320.0,25.2665,25.2665,25.2408,25.2493,59320.0
2015-06-01 14:00:00,29.43,29.45,29.42,29.44,64944.0,25.2493,25.2665,25.2408,25.2579,64944.0
2015-06-01 14:10:00,29.45,29.47,29.45,29.47,60408.0,25.2665,25.2837,25.2665,25.2837,60408.0
2015-06-01 14:20:00,29.46,29.49,29.46,29.46,44284.0,25.2751,25.3008,25.2751,25.2751,44284.0
2015-06-01 14:30:00,29.47,29.47,29.44,29.44,60664.0,25.2837,25.2837,25.2579,25.2579,60664.0
2015-06-01 14:40:00,29.44,29.47,29.43,29.45,50576.0,25.2579,25.2837,25.2493,25.2665,50576.0
2015-06-01 14:50:00,29.46,29.46,29.43,29.43,45060.0,25.2751,25.2751,25.2493,25.2493,45060.0
2015-06-01 15:00:00,29.44,29.44,29.43,29.43,160172.0,25.2579,25.2579,25.2493,25.2493,160172.0
2015-06-01 15:10:00,29.44,29.45,29.43,29.43,56036.0,25.2579,25.2665,25.2493,25.2493,56036.0
2015-06-01 15:20:00,29.42,29.42,29.41,29.41,58452.0,25.2408,25.2408,25.2322,25.2322,58452.0
2015-06-01 15:30:00,29.41,29.41,29.36,29.37,39792.0,25.2322,25.2322,25.1893,25.1979,39792.0
2015-06-01 15:40:00,29.38,29.39,29.36,29.36,49872.0,25.2064,25.215,25.1893,25.1893,49872.0
2015-06-01 15:50:00,29.36,29.37,29.33,29.37,77260.0,25.1893,25.1979,25.1636,25.1979,77260.0
2015-06-02 09:30:00,29.28,29.29,29.21,29.25,57580.0,25.1207,25.1292,25.0606,25.0949,57580.0
2015-06-02 09:40:00,29.22,29.27,29.22,29.22,54096.0,25.0692,25.1121,25.0692,25.0692,54096.0
2015-06-02 09:50:00,29.21,29.3,29.21,29.3,30004.0,25.0606,25.1378,25.0606,25.1378,30004.0
2015-06-02 10:00:00,29.29,29.36,29.27,29.36,37012.0,25.1292,25.1893,25.1121,25.1893,37012.0
2015-06-02 10:10:00,29.36,29.4,29.34,29.35,39460.0,25.1893,25.2236,25.1721,25.1807,39460.0
2015-06-02 10:20:00,29.36,29.43,29.36,29.39,40524.0,25.1893,25.2493,25.1893,25.215,40524.0
2015-06-02 10:30:00,29.4,29.48,29.4,29.46,37460.0,25.2236,25.2922,25.2236,25.2751,37460.0
2015-06-02 10:40:00,29.46,29.46,29.45,29.45,10188.0,25.2751,25.2751,25.2665,25.2665,10188.0
2015-06-02 10:50:00,29.44,29.44,29.41,29.41,21600.0,25.2579,25.2579,25.2322,25.2322,21600.0
2015-06-02 11:00:00,29.4,29.44,29.39,29.44,38940.0,25.2236,25.2579,25.215,25.2579,38940.0
2015-06-02 11:10:00,29.45,29.45,29.38,29.38,52960.0,25.2665,25.2665,25.2064,25.2064,52960.0
2015-06-02 11:20:00,29.39,29.42,29.39,29.41,36140.0,25.215,25.2408,25.215,25.2322,36140.0
2015-06-02 11:30:00,29.4,29.44,29.4,29.44,54440.0,25.2236,25.2579,25.2236,25.2579,54440.0
2015-06-02 11:40:00,29.44,29.46,29.44,29.45,44920.0,25.2579,25.2751,25.2579,25.2665,44920.0
2015-06-02 11:50:00,29.45,29.48,29.45,29.46,45048.0,25.2665,25.2922,25.2665,25.2751,45048.0
2015-06-02 12:00:00,29.45,29.57,29.44,29.55,183496.0,25.2665,25.3695,25.2579,25.3523,183496.0
2015-06-02 12:10:00,29.56,29.57,29.52,29.52,23944.0,25.3609,25.3695,25.3266,25.3266,23944.0
2015-06-02 12:20:00,29.53,29.54,29.52,29.52,24472.0,25.3351,25.3437,25.3266,25.3266,24472.0
2015-06-02 12:30:00,29.52,29.56,29.52,29.56,14744.0,25.3266,25.3609,25.3266,25.3609,14744.0
2015-06-02 12:40:00,29.55,29.57,29.53,29.57,25696.0,25.3523,25.3695,25.3351,25.3695,25696.0
2015-06-02 12:50:00,29.57,29.63,29.57,29.61,27408.0,25.3695,25.4209,25.3695,25.4038,27408.0
2015-06-02 13:00:00,29.62,29.62,29.59,29.59,155052.0,25.4124,25.4124,25.3866,25.3866,155052.0
2015-06-02 13:10:00,29.59,29.59,29.56,29.58,27448.0,25.3866,25.3866,25.3609,25.378,27448.0
2015-06-02 13:20:00,29.58,29.6,29.56,29.56,29612.0,25.378,25.3952,25.3609,25.3609,29612.0
2015-06-02 13:30:00,29.57,29.58,29.54,29.54,15784.0,25.3695,25.378,25.3437,25.3437,15784.0
2015-06-02 13:40:00,29.54,29.56,29.54,29.54,22908.0,25.3437,25.3609,25.3437,25.3437,22908.0
2015-06-02 13:50:00,29.53,29.56,29.53,29.56,31568.0,25.3351,25.3609,25.3351,25.3609,31568.0
2015-06-02 14:00:00,29.55,29.55,29.53,29.53,54432.0,25.3523,25.3523,25.3351,25.3351,54432.0
2015-06-02 14:10:00,29.53,29.53,29.45,29.45,173084.0,25.3351,25.3351,25.2665,25.2665,173084.0
2015-06-02 14:20:00,29.44,29.46,29.44,29.46,63112.0,25.2579,25.2751,25.2579,25.2751,63112.0
2015-06-02 14:30:00,29.46,29.47,29.44,29.44,62512.0,25.2751,25.2837,25.2579,25.2579,62512.0
2015-06-02 14:40:00,29.44,29.45,29.43,29.44,36552.0,25.2579,25.2665,25.2493,25.2579,36552.0
2015-06-02 14:50:00,29.44,29.47,29.43,29.47,35152.0,25.2579,25.2837,25.2493,25.2837,35152.0
2015-06-02 15:00:00,29.48,29.48,29.41,29.43,73100.0,25.2922,25.2922,25.2322,25.2493,73100.0
2015-06-02 15:10:00,29.43,29.45,29.43,29.44,49072.0,25.2493,25.2665,25.2493,25.2579,49072.0
2015-06-02 15:20:00,29.45,29.46,29.44,29.45,25628.0,25.2665,25.2751,25.2579,25.2665,25628.0
2015-06-02 15:30:00,29.44,29.47,29.43,29.47,24624.0,25.2579,25.2837,25.2493,25.2837,24624.0
2015-06-02 15:40:00,29.46,29.47,29.43,29.45,86616.0,25.2751,25.2837,25.2493,25.2665,86616.0
2015-06-02 15:50:00,29.44,29.46,29.43,29.46,67260.0,25.2579,25.2751,25.2493,25.2751,67260.0
2015-06-03 09:30:00,29.55,29.55,29.46,29.48,91236.0,25.3523,25.3523,25.2751,25.2922,91236.0
2015-06-03 09:40:00,29.5,29.57,29.5,29.55,61180.0,25.3094,25.3695,25.3094,25.3523,61180.0
2015-06-03 09:50:00,29.55,29.58,29.46,29.58,77496.0,25.3523,25.378,25.2751,25.378,77496.0
2015-06-03 10:00:00,29.58,29.59,29.55,29.57,16800.0,25.378,25.3866,25.3523,25.3695,16800.0
2015-06-03 10:10:00,29.6,29.67,29.6,29.64,32880.0,25.3952,25.4553,25.3952,25.4295,32880.0
2015-06-03 10:20:00,29.65,29.75,29.65,29.74,55756.0,25.4381,25.5239,25.4381,25.5153,55756.0
2015-06-03 10:30:00,29.75,29.77,29.74,29.77,33608.0,25.5239,25.541,25.5153,25.541,33608.0
2015-06-03 10:40:00,29.76,29.78,29.73,29.78,33180.0,25.5325,25.5496,25.5067,25.5496,33180.0
2015-06-03 10:50:00,29.78,29.79,29.75,29.75,50600.0,25.5496,25.5582,25.5239,25.5239,50600.0
2015-06-03 11:00:00,29.75,29.77,29.72,29.74,35020.0,25.5239,25.541,25.4982,25.5153,35020.0
2015-06-03 11:10:00,29.73,29.76,29.73,29.76,20756.0,25.5067,25.5325,25.5067,25.5325,20756.0
2015-06-03 11:20:00,29.76,29.76,29.72,29.73,43740.0,25.5325,25.5325,25.4982,25.5067,43740.0
2015-06-03 11:30:00,29.74,29.75,29.73,29.73,22332.0,25.5153,25.5239,25.5067,25.5067,22332.0
2015-06-03 11:40:00,29.73,29.73,29.7,29.71,13008.0,25.5067,25.5067,25.481,25.4896,13008.0
2015-06-03 11:50:00,29.7,29.72,29.68,29.72,9784.0,25.481,25.4982,25.4638,25.4982,9784.0
2015-06-03 12:00:00,29.71,29.72,29.68,29.71,27772.0,25.4896,25.4982,25.4638,25.4896,27772.0
2015-06-03 12:10:00,29.71,29.72,29.69,29.69,32036.0,25.4896,25.4982,25.4724,25.4724,32036.0
2015-06-03 12:20:00,29.68,29.69,29.63,29.66,59936.0,25.4638,25.4724,25.4209,25.4467,59936.0
2015-06-03 12:30:00,29.66,29.68,29.64,29.68,31976.0,25.4467,25.4638,25.4295,25.4638,31976.0
2015-06-03 12:40:00,29.68,29.68,29.66,29.67,27784.0,25.4638,25.4638,25.4467,25.4553,27784.0
2015-06-03 12:50:00,29.67,29.7,29.66,29.7,66708.0,25.4553,25.481,25.4467,25.481,66708.0
2015-06-03 13:00:00,29.7,29.71,29.68,29.7,13776.0,25.481,25.4896,25.4638,25.481,13776.0
2015-06-03 13:10:00,29.7,29.72,29.7,29.7,20412.0,25.481,25.4982,25.481,25.481,20412.0
2015-06-03 13:20:00,29.71,29.72,29.7,29.71,14908.0,25.4896,25.4982,25.481,25.4896,14908.0
2015-06-03 13:30:00,29.71,29.72,29.7,29.72,28176.0,25.4896,25.4982,25.481,25.4982,28176.0
2015-06-03 13:40:00,29.73,29.75,29.72,29.73,19536.0,25.5067,25.5239,25.4982,25.5067,19536.0
2015-06-03 13:50:00,29.73,29.75,29.73,29.75,17304.0,25.5067,25.5239,25.5067,25.5239,17304.0
2015-06-03 14:00:00,29.75,29.77,29.75,29.76,24416.0,25.5239,25.541,25.5239,25.5325,24416.0
2015-06-03 14:10:00,29.76,29.79,29.75,29.79,50132.0,25.5325,25.5582,25.5239,25.5582,50132.0
2015-06-03 14:20:00,29.79,29.8,29.78,29.79,33656.0,25.5582,25.5668,25.5496,25.5582,33656.0
2015-06-03 14:30:00,29.79,29.8,29.77,29.79,21940.0,25.5582,25.5668,25.541,25.5582,21940.0
2015-06-03 14:40:00,29.79,29.8,29.78,29.79,80060.0,25.5582,25.5668,25.5496,25.5582,80060.0
2015-06-03 14:50:00,29.79,29.79,29.77,29.77,40752.0,25.5582,25.5582,25.541,25.541,40752.0
2015-06-03 15:00:00,29.78,29.78,29.75,29.77,30864.0,25.5496,25.5496,25.5239,25.541,30864.0
2015-06-03 15:10:00,29.77,29.78,29.74,29.74,42720.0,25.541,25.5496,25.5153,25.5153,42720.0
2015-06-03 15:20:00,29.75,29.75,29.74,29.74,71136.0,25.5239,25.5239,25.5153,25.5153,71136.0
2015-06-03 15:30:00,29.74,29.78,29.74,29.77,46652.0,25.5153,25.5496,25.5153,25.541,46652.0
2015-06-03 15:40:00,29.78,29.78,29.75,29.75,41632.0,25.5496,25.5496,25.5239,25.5239,41632.0
2015-06-03 15:50:00,29.75,29.76,29.74,29.75,58800.0,25.5239,25.5325,25.5153,25.5239,58800.0
2015-06-04 09:30:00,29.64,29.68,29.58,29.63,88076.0,25.4295,25.4638,25.378,25.4209,88076.0
2015-06-04 09:40:00,29.64,29.68,29.61,29.62,80944.0,25.4295,25.4638,25.4038,25.4124,80944.0
2015-06-04 09:50:00,29.62,29.68,29.59,29.67,78584.0,25.4124,25.4638,25.3866,25.4553,78584.0
2015-06-04 10:00:00,29.66,29.71,29.66,29.66,35920.0,25.4467,25.4896,25.4467,25.4467,35920.0
2015-06-04 10:10:00,29.66,29.67,29.63,29.65,21228.0,25.4467,25.4553,25.4209,25.4381,21228.0
2015-06-04 10:20:00,29.66,29.66,29.63,29.63,9820.0,25.4467,25.4467,25.4209,25.4209,9820.0
2015-06-04 10:30:00,29.62,29.64,29.58,29.62,22540.0,25.4124,25.4295,25.378,25.4124,22540.0
2015-06-04 10:40:00,29.63,29.68,29.63,29.65,41336.0,25.4209,25.4638,25.4209,25.4381,41336.0
2015-06-04 10:50:00,29.66,29.66,29.6,29.6,40292.0,25.4467,25.4467,25.3952,25.3952,40292.0
2015-06-04 11:00:00,29.6,29.61,29.56,29.57,31092.0,25.3952,25.4038,25.3609,25.3695,31092.0
2015-06-04 11:10:00,29.57,29.65,29.57,29.63,14532.0,25.3695,25.4381,25.3695,25.4209,14532.0
2015-06-04 11:20:00,29.63,29.65,29.61,29.63,20188.0,25.4209,25.4381,25.4038,25.4209,20188.0
2015-06-04 11:30:00,29.63,29.63,29.59,29.61,31544.0,25.4209,25.4209,25.3866,25.4038,31544.0
2015-06-04 11:40:00,29.62,29.63,29.57,29.58,45276.0,25.4124,25.4209,25.3695,25.378,45276.0
2015-06-04 11:50:00,29.59,29.62,29.59,29.61,24156.0,25.3866,25.4124,25.3866,25.4038,24156.0
2015-06-04 12:00:00,29.61,29.61,29.59,29.61,28376.0,25.4038,25.4038,25.3866,25.4038,28376.0
2015-06-04 12:10:00,29.61,29.61,29.59,29.6,22928.0,25.4038,25.4038,25.3866,25.3952,22928.0
2015-06-04 12:20:00,29.59,29.59,29.58,29.59,18868.0,25.3866,25.3866,25.378,25.3866,18868.0
2015-06-04 12:30:00,29.59,29.61,29.58,29.61,26148.0,25.3866,25.4038,25.378,25.4038,26148.0
2015-06-04 12:40:00,29.61,29.61,29.59,29.61,20836.0,25.4038,25.4038,25.3866,25.4038,20836.0
2015-06-04 12:50:00,29.61,29.61,29.59,29.6,27948.0,25.4038,25.4038,25.3866,25.3952,27948.0
2015-06-04 13:00:00,29.59,29.59,29.53,29.53,61672.0,25.3866,25.3866,25.3351,25.3351,61672.0
2015-06-04 13:10:00,29.53,29.56,29.44,29.45,76872.0,25.3351,25.3609,25.2579,25.2665,76872.0
2015-06-04 13:20:00,29.44,29.46,29.41,29.46,32056.0,25.2579,25.2751,25.2322,25.2751,32056.0
2015-06-04 13:30:00,29.45,29.45,29.42,29.45,53732.0,25.2665,25.2665,25.2408,25.2665,53732.0
2015-06-04 13:40:00,29.46,29.46,29.43,29.43,33796.0,25.2751,25.2751,25.2493,25.2493,33796.0
2015-06-04 13:50:00,29.43,29.46,29.43,29.45,42108.0,25.2493,25.2751,25.2493,25.2665,42108.0
2015-06-04 14:00:00,29.45,29.45,29.42,29.43,56480.0,25.2665,25.2665,25.2408,25.2493,56480.0
2015-06-04 14:10:00,29.43,29.46,29.4,29.43,46740.0,25.2493,25.2751,25.2236,25.2493,46740.0
2015-06-04 14:20:00,29.44,29.47,29.44,29.45,33964.0,25.2579,25.2837,25.2579,25.2665,33964.0
2015-06-04 14:30:00,29.46,29.46,29.43,29.45,43140.0,25.2751,25.2751,25.2493,25.2665,43140.0
2015-06-04 14:40:00,29.45,29.47,29.44,29.45,41784.0,25.2665,25.2837,25.2579,25.2665,41784.0
2015-06-04 14:50:00,29.46,29.49,29.45,29.47,62068.0,25.2751,25.3008,25.2665,25.2837,62068.0
2015-06-04 15:00:00,29.48,29.49,29.47,29.47,41808.0,25.2922,25.3008,25.2837,25.2837,41808.0
2015-06-04 15:10:00,29.48,29.48,29.45,29.45,51216.0,25.2922,25.2922,25.2665,25.2665,51216.0
2015-06-04 15:20:00,29.45,29.47,29.45,29.46,42868.0,25.2665,25.2837,25.2665,25.2751,42868.0
2015-06-04 15:30:00,29.47,29.48,29.45,29.47,32688.0,25.2837,25.2922,25.2665,25.2837,32688.0
2015-06-04 15:40:00,29.48,29.49,29.47,29.47,59788.0,25.2922,25.3008,25.2837,25.2837,59788.0
2015-06-04 15:50:00,29.47,29.48,29.44,29.47,44520.0,25.2837,25.2922,25.2579,25.2837,44520.0
2015-06-05 09:30:00,29.4,29.44,29.26,29.26,55440.0,25.2236,25.2579,25.1035,25.1035,55440.0
2015-06-05 09:40:00,29.25,29.32,29.21,29.3,31780.0,25.0949,25.155,25.0606,25.1378,31780.0
2015-06-05 09:50:00,29.3,29.41,29.3,29.41,20984.0,25.1378,25.2322,25.1378,25.2322,20984.0
2015-06-05 10:00:00,29.42,29.5,29.42,29.47,35952.0,25.2408,25.3094,25.2408,25.2837,35952.0
2015-06-05 10:10:00,29.45,29.47,29.44,29.45,18100.0,25.2665,25.2837,25.2579,25.2665,18100.0
2015-06-05 10:20:00,29.48,29.52,29.48,29.48,23068.0,25.2922,25.3266,25.2922,25.2922,23068.0
2015-06-05 10:30:00,29.49,29.53,29.49,29.52,11236.0,25.3008,25.3351,25.3008,25.3266,11236.0
2015-06-05 10:40:00,29.53,29.53,29.39,29.39,42836.0,25.3351,25.3351,25.215,25.215,42836.0
2015-06-05 10:50:00,29.39,29.44,29.34,29.42,85564.0,25.215,25.2579,25.1721,25.2408,85564.0
2015-06-05 11:00:00,29.43,29.45,29.43,29.44,21844.0,25.2493,25.2665,25.2493,25.2579,21844.0
2015-06-05 11:10:00,29.45,29.46,29.42,29.45,30092.0,25.2665,25.2751,25.2408,25.2665,30092.0
2015-06-05 11:20:00,29.47,29.48,29.46,29.48,189284.0,25.2837,25.2922,25.2751,25.2922,189284.0
2015-06-05 11:30:00,29.48,29.48,29.44,29.45,36152.0,25.2922,25.2922,25.2579,25.2665,36152.0
2015-06-05 11:40:00,29.45,29.47,29.42,29.45,49196.0,25.2665,25.2837,25.2408,25.2665,49196.0
2015-06-05 11:50:00,29.43,29.47,29.43,29.47,25284.0,25.2493,25.2837,25.2493,25.2837,25284.0
2015-06-05 12:00:00,29.46,29.47,29.45,29.46,18324.0,25.2751,25.2837,25.2665,25.2751,18324.0
2015-06-05 12:10:00,29.47,29.48,29.47,29.48,21348.0,25.2837,25.2922,25.2837,25.2922,21348.0
2015-06-05 12:20:00,29.48,29.48,29.44,29.44,21736.0,25.2922,25.2922,25.2579,25.2579,21736.0
2015-06-05 12:30:00,29.44,29.45,29.43,29.44,53328.0,25.2579,25.2665,25.2493,25.2579,53328.0
2015-06-05 12:40:00,29.44,29.49,29.43,29.49,52920.0,25.2579,25.3008,25.2493,25.3008,52920.0
2015-06-05 12:50:00,29.49,29.51,29.49,29.51,21144.0,25.3008,25.318,25.3008,25.318,21144.0
2015-06-05 13:00:00,29.51,29.53,29.5,29.53,50476.0,25.318,25.3351,25.3094,25.3351,50476.0
2015-06-05 13:10:00,29.53,29.54,29.52,29.54,26180.0,25.3351,25.3437,25.3266,25.3437,26180.0
2015-06-05 13:20:00,29.55,29.55,29.51,29.53,33572.0,25.3523,25.3523,25.318,25.3351,33572.0
2015-06-05 13:30:00,29.53,29.55,29.51,29.53,30044.0,25.3351,25.3523,25.318,25.3351,30044.0
2015-06-05 13:40:00,29.53,29.53,29.5,29.5,24688.0,25.3351,25.3351,25.3094,25.3094,24688.0
2015-06-05 13:50:00,29.51,29.54,29.5,29.52,37060.0,25.318,25.3437,25.3094,25.3266,37060.0
2015-06-05 14:00:00,29.52,29.55,29.52,29.55,24456.0,25.3266,25.3523,25.3266,25.3523,24456.0
2015-06-05 14:10:00,29.55,29.58,29.55,29.58,69848.0,25.3523,25.378,25.3523,25.378,69848.0
2015-06-05 14:20:00,29.58,29.58,29.56,29.57,50728.0,25.378,25.378,25.3609,25.3695,50728.0
2015-06-05 14:30:00,29.58,29.61,29.57,29.6,155272.0,25.378,25.4038,25.3695,25.3952,155272.0
2015-06-05 14:40:00,29.6,29.61,29.58,29.59,186004.0,25.3952,25.4038,25.378,25.3866,186004.0
2015-06-05 14:50:00,29.59,29.67,29.59,29.66,172172.0,25.3866,25.4553,25.3866,25.4467,172172.0
2015-06-05 15:00:00,29.66,29.67,29.65,29.67,120540.0,25.4467,25.4553,25.4381,25.4553,120540.0
2015-06-05 15:10:00,29.67,29.67,29.61,29.61,142604.0,25.4553,25.4553,25.4038,25.4038,142604.0
2015-06-05 15:20:00,29.61,29.63,29.6,29.61,166224.0,25.4038,25.4209,25.3952,25.4038,166224.0
2015-06-05 15:30:00,29.61,29.65,29.61,29.62,184964.0,25.4038,25.4381,25.4038,25.4124,184964.0
2015-06-05 15:40:00,29.61,29.63,29.6,29.62,183236.0,25.4038,25.4209,25.3952,25.4124,183236.0
2015-06-05 15:50:00,29.63,29.67,29.63,29.66,206836.0,25.4209,25.4553,25.4209,25.4467,206836.0
2015-06-08 09:30:00,29.61,29.65,29.59,29.63,81772.0,25.4038,25.4381,25.3866,25.4209,81772.0
2015-06-08 09:40:00,29.63,29.7,29.62,29.64,42832.0,25.4209,25.481,25.4124,25.4295,42832.0
2015-06-08 09:50:00,29.62,29.62,29.58,29.6,76652.0,25.4124,25.4124,25.378,25.3952,76652.0
2015-06-08 10:00:00,29.58,29.61,29.55,29.6,51196.0,25.378,25.4038,25.3523,25.3952,51196.0
2015-06-08 10:10:00,29.6,29.63,29.6,29.61,46664.0,25.3952,25.4209,25.3952,25.4038,46664.0
2015-06-08 10:20:00,29.6,29.65,29.6,29.64,25844.0,25.3952,25.4381,25.3952,25.4295,25844.0
2015-06-08 10:30:00,29.63,29.65,29.62,29.63,39720.0,25.4209,25.4381,25.4124,25.4209,39720.0
2015-06-08 10:40:00,29.63,29.66,29.6,29.61,73696.0,25.4209,25.4467,25.3952,25.4038,73696.0
2015-06-08 10:50:00,29.61,29.63,29.61,29.62,36488.0,25.4038,25.4209,25.4038,25.4124,36488.0
2015-06-08 11:00:00,29.62,29.64,29.6,29.63,67676.0,25.4124,25.4295,25.3952,25.4209,67676.0
2015-06-08 11:10:00,29.63,29.64,29.61,29.62,33416.0,25.4209,25.4295,25.4038,25.4124,33416.0
2015-06-08 11:20:00,29.62,29.64,29.59,29.59,41204.0,25.4124,25.4295,25.3866,25.3866,41204.0
2015-06-08 11:30:00,29.58,29.6,29.58,29.59,29032.0,25.378,25.3952,25.378,25.3866,29032.0
2015-06-08 11:40:00,29.58,29.59,29.57,29.58,70828.0,25.378,25.3866,25.3695,25.378,70828.0
2015-06-08 11:50:00,29.57,29.57,29.55,29.56,41368.0,25.3695,25.3695,25.3523,25.3609,41368.0
2015-06-08 12:00:00,29.55,29.57,29.54,29.57,32944.0,25.3523,25.3695,25.3437,25.3695,32944.0
2015-06-08 12:10:00,29.57,29.6,29.57,29.59,23436.0,25.3695,25.3952,25.3695,25.3866,23436.0
2015-06-08 12:20:00,29.59,29.62,29.59,29.61,109964.0,25.3866,25.4124,25.3866,25.4038,109964.0
2015-06-08 12:30:00,29.61,29.64,29.6,29.62,54528.0,25.4038,25.4295,25.3952,25.4124,54528.0
2015-06-08 12:40:00,29.62,29.62,29.58,29.59,23704.0,25.4124,25.4124,25.378,25.3866,23704.0
2015-06-08 12:50:00,29.59,29.6,29.54,29.55,57356.0,25.3866,25.3952,25.3437,25.3523,57356.0
2015-06-08 13:00:00,29.54,29.55,29.53,29.54,39700.0,25.3437,25.3523,25.3351,25.3437,39700.0
2015-06-08 13:10:00,29.54,29.55,29.52,29.53,42364.0,25.3437,25.3523,25.3266,25.3351,42364.0
2015-06-08 13:20:00,29.54,29.55,29.53,29.53,48852.0,25.3437,25.3523,25.3351,25.3351,48852.0
2015-06-08 13:30:00,29.52,29.52,29.49,29.5,58824.0,25.3266,25.3266,25.3008,25.3094,58824.0
2015-06-08 13:40:00,29.5,29.53,29.5,29.52,57892.0,25.3094,25.3351,25.3094,25.3266,57892.0
2015-06-08 13:50:00,29.52,29.55,29.51,29.54,38876.0,25.3266,25.3523,25.318,25.3437,38876.0
2015-06-08 14:00:00,29.53,29.53,29.5,29.51,32052.0,25.3351,25.3351,25.3094,25.318,32052.0
2015-06-08 14:10:00,29.51,29.52,29.5,29.51,44868.0,25.318,25.3266,25.3094,25.318,44868.0
2015-06-08 14:20:00,29.5,29.56,29.5,29.56,79660.0,25.3094,25.3609,25.3094,25.3609,79660.0
2015-06-08 14:30:00,29.56,29.62,29.56,29.6,50192.0,25.3609,25.4124,25.3609,25.3952,50192.0
2015-06-08 14:40:00,29.6,29.63,29.6,29.61,90048.0,25.3952,25.4209,25.3952,25.4038,90048.0
2015-06-08 14:50:00,29.61,29.63,29.6,29.61,51600.0,25.4038,25.4209,25.3952,25.4038,51600.0
2015-06-08 15:00:00,29.61,29.61,29.58,29.58,52232.0,25.4038,25.4038,25.378,25.378,52232.0
2015-06-08 15:10:00,29.58,29.58,29.55,29.56,342100.0,25.378,25.378,25.3523,25.3609,342100.0
2015-06-08 15:20:00,29.56,29.58,29.55,29.56,177688.0,25.3609,25.378,25.3523,25.3609,177688.0
2015-06-08 15:30:00,29.56,29.59,29.56,29.56,68940.0,25.3609,25.3866,25.3609,25.3609,68940.0
2015-06-08 15:40:00,29.56,29.57,29.55,29.55,80840.0,25.3609,25.3695,25.3523,25.3523,80840.0
2015-06-08 15:50:00,29.55,29.55,29.5,29.52,104444.0,25.3523,25.3523,25.3094,25.3266,104444.0
2015-06-09 09:30:00,29.51,29.54,29.47,29.47,69276.0,25.318,25.3437,25.2837,25.2837,69276.0
2015-06-09 09:40:00,29.45,29.48,29.35,29.4,108924.0,25.2665,25.2922,25.1807,25.2236,108924.0
2015-06-09 09:50:00,29.4,29.41,29.36,29.38,64352.0,25.2236,25.2322,25.1893,25.2064,64352.0
2015-06-09 10:00:00,29.38,29.38,29.32,29.36,44620.0,25.2064,25.2064,25.155,25.1893,44620.0
2015-06-09 10:10:00,29.36,29.4,29.35,29.35,47372.0,25.1893,25.2236,25.1807,25.1807,47372.0
2015-06-09 10:20:00,29.36,29.36,29.3,29.31,41832.0,25.1893,25.1893,25.1378,25.1464,41832.0
2015-06-09 10:30:00,29.31,29.35,29.3,29.35,16960.0,25.1464,25.1807,25.1378,25.1807,16960.0
2015-06-09 10:40:00,29.36,29.39,29.36,29.37,22600.0,25.1893,25.215,25.1893,25.1979,22600.0
2015-06-09 10:50:00,29.37,29.43,29.37,29.43,67404.0,25.1979,25.2493,25.1979,25.2493,67404.0
2015-06-09 11:00:00,29.44,29.48,29.44,29.46,78748.0,25.2579,25.2922,25.2579,25.2751,78748.0
2015-06-09 11:10:00,29.47,29.5,29.45,29.46,85512.0,25.2837,25.3094,25.2665,25.2751,85512.0
2015-06-09 11:20:00,29.46,29.48,29.46,29.48,41332.0,25.2751,25.2922,25.2751,25.2922,41332.0
2015-06-09 11:30:00,29.48,29.54,29.48,29.53,62180.0,25.2922,25.3437,25.2922,25.3351,62180.0
2015-06-09 11:40:00,29.54,29.54,29.52,29.52,34208.0,25.3437,25.3437,25.3266,25.3266,34208.0
2015-06-09 11:50:00,29.5,29.53,29.49,29.5,31072.0,25.3094,25.3351,25.3008,25.3094,31072.0
2015-06-09 12:00:00,29.5,29.51,29.5,29.51,29096.0,25.3094,25.318,25.3094,25.318,29096.0
2015-06-09 12:10:00,29.51,29.52,29.47,29.47,28556.0,25.318,25.3266,25.2837,25.2837,28556.0
2015-06-09 12:20:00,29.46,29.48,29.46,29.48,36532.0,25.2751,25.2922,25.2751,25.2922,36532.0
2015-06-09 12:30:00,29.48,29.49,29.47,29.49,24840.0,25.2922,25.3008,25.2837,25.3008,24840.0
2015-06-09 12:40:00,29.49,29.51,29.48,29.5,29976.0,25.3008,25.318,25.2922,25.3094,29976.0
2015-06-09 12:50:00,29.49,29.53,29.49,29.52,24724.0,25.3008,25.3351,25.3008,25.3266,24724.0
2015-06-09 13:00:00,29.53,29.57,29.52,29.56,41060.0,25.3351,25.3695,25.3266,25.3609,41060.0
2015-06-09 13:10:00,29.56,29.57,29.54,29.55,33028.0,25.3609,25.3695,25.3437,25.3523,33028.0
2015-06-09 13:20:00,29.55,29.56,29.54,29.56,26900.0,25.3523,25.3609,25.3437,25.3609,26900.0
2015-06-09 13:30:00,29.55,29.56,29.53,29.53,22040.0,25.3523,25.3609,25.3351,25.3351,22040.0
2015-06-09 13:40:00,29.53,29.53,29.5,29.5,30756.0,25.3351,25.3351,25.3094,25.3094,30756.0
2015-06-09 13:50:00,29.51,29.52,29.5,29.5,32480.0,25.318,25.3266,25.3094,25.3094,32480.0
2015-06-09 14:00:00,29.51,29.53,29.5,29.53,32252.0,25.318,25.3351,25.3094,25.3351,32252.0
2015-06-09 14:10:00,29.52,29.53,29.5,29.51,26132.0,25.3266,25.3351,25.3094,25.318,26132.0
2015-06-09 14:20:00,29.5,29.53,29.5,29.52,26800.0,25.3094,25.3351,25.3094,25.3266,26800.0
2015-06-09 14:30:00,29.53,29.53,29.51,29.52,25976.0,25.3351,25.3351,25.318,25.3266,25976.0
2015-06-09 14:40:00,29.53,29.53,29.5,29.51,19652.0,25.3351,25.3351,25.3094,25.318,19652.0
2015-06-09 14:50:00,29.5,29.51,29.47,29.48,29944.0,25.3094,25.318,25.2837,25.2922,29944.0
2015-06-09 15:00:00,29.49,29.49,29.45,29.45,35460.0,25.3008,25.3008,25.2665,25.2665,35460.0
2015-06-09 15:10:00,29.45,29.46,29.44,29.45,53296.0,25.2665,25.2751,25.2579,25.2665,53296.0
2015-06-09 15:20:00,29.46,29.46,29.43,29.44,97104.0,25.2751,25.2751,25.2493,25.2579,97104.0
2015-06-09 15:30:00,29.44,29.44,29.41,29.43,108416.0,25.2579,25.2579,25.2322,25.2493,108416.0
2015-06-09 15:40:00,29.43,29.43,29.42,29.43,67272.0,25.2493,25.2493,25.2408,25.2493,67272.0
2015-06-09 15:50:00,29.43,29.46,29.43,29.45,116424.0,25.2493,25.2751,25.2493,25.2665,116424.0
2015-06-10 09:30:00,29.57,29.7,29.54,29.69,105652.0,25.3695,25.481,25.3437,25.4724,105652.0
2015-06-10 09:40:00,29.7,29.77,29.69,29.75,68272.0,25.481,25.541,25.4724,25.5239,68272.0
2015-06-10 09:50:00,29.76,29.8,29.75,29.76,133444.0,25.5325,25.5668,25.5239,25.5325,133444.0
2015-06-10 10:00:00,29.77,29.81,29.77,29.8,55272.0,25.541,25.5754,25.541,25.5668,55272.0
2015-06-10 10:10:00,29.8,29.81,29.78,29.79,52144.0,25.5668,25.5754,25.5496,25.5582,52144.0
2015-06-10 10:20:00,29.79,29.8,29.78,29.78,23476.0,25.5582,25.5668,25.5496,25.5496,23476.0
2015-06-10 10:30:00,29.79,29.88,29.78,29.86,81336.0,25.5582,25.6354,25.5496,25.6183,81336.0
2015-06-10 10:40:00,29.86,29.87,29.85,29.86,101956.0,25.6183,25.6268,25.6097,25.6183,101956.0
2015-06-10 10:50:00,29.86,29.89,29.84,29.89,56008.0,25.6183,25.644,25.6011,25.644,56008.0
2015-06-10 11:00:00,29.89,29.92,29.89,29.89,47132.0,25.644,25.6697,25.644,25.644,47132.0
2015-06-10 11:10:00,29.9,29.98,29.89,29.93,160624.0,25.6526,25.7212,25.644,25.6783,160624.0
2015-06-10 11:20:00,29.92,29.94,29.89,29.93,35904.0,25.6697,25.6869,25.644,25.6783,35904.0
2015-06-10 11:30:00,29.94,29.97,29.94,29.95,43428.0,25.6869,25.7126,25.6869,25.6955,43428.0
2015-06-10 11:40:00,29.95,29.96,29.93,29.93,28532.0,25.6955,25.7041,25.6783,25.6783,28532.0
2015-06-10 11:50:00,29.93,29.96,29.92,29.95,188620.0,25.6783,25.7041,25.6697,25.6955,188620.0
2015-06-10 12:00:00,29.94,30.0,29.93,29.97,52284.0,25.6869,25.7384,25.6783,25.7126,52284.0
2015-06-10 12:10:00,29.97,29.98,29.96,29.97,23236.0,25.7126,25.7212,25.7041,25.7126,23236.0
2015-06-10 12:20:00,29.97,29.98,29.96,29.96,39156.0,25.7126,25.7212,25.7041,25.7041,39156.0
2015-06-10 12:30:00,29.97,29.98,29.96,29.96,79512.0,25.7126,25.7212,25.7041,25.7041,79512.0
2015-06-10 12:40:00,29.96,29.97,29.95,29.95,39136.0,25.7041,25.7126,25.6955,25.6955,39136.0
2015-06-10 12:50:00,29.95,29.96,29.94,29.94,21732.0,25.6955,25.7041,25.6869,25.6869,21732.0
2015-06-10 13:00:00,29.94,29.96,29.94,29.96,29412.0,25.6869,25.7041,25.6869,25.7041,29412.0
2015-06-10 13:10:00,29.96,29.96,29.9,29.9,48856.0,25.7041,25.7041,25.6526,25.6526,48856.0
2015-06-10 13:20:00,29.9,29.91,29.89,29.89,30888.0,25.6526,25.6612,25.644,25.644,30888.0
2015-06-10 13:30:00,29.89,29.91,29.87,29.9,65548.0,25.644,25.6612,25.6268,25.6526,65548.0
2015-06-10 13:40:00,29.89,29.9,29.88,29.89,20088.0,25.644,25.6526,25.6354,25.644,20088.0
2015-06-10 13:50:00,29.89,29.91,29.89,29.91,57712.0,25.644,25.6612,25.644,25.6612,57712.0
2015-06-10 14:00:00,29.91,29.93,29.9,29.9,66972.0,25.6612,25.6783,25.6526,25.6526,66972.0
2015-06-10 14:10:00,29.9,29.92,29.89,29.92,40208.0,25.6526,25.6697,25.644,25.6697,40208.0
2015-06-10 14:20:00,29.92,29.94,29.91,29.91,102480.0,25.6697,25.6869,25.6612,25.6612,102480.0
2015-06-10 14:30:00,29.91,29.92,29.89,29.9,81304.0,25.6612,25.6697,25.644,25.6526,81304.0
2015-06-10 14:40:00,29.9,29.91,29.89,29.89,47404.0,25.6526,25.6612,25.644,25.644,47404.0
2015-06-10 14:50:00,29.89,29.92,29.89,29.92,54340.0,25.644,25.6697,25.644,25.6697,54340.0
2015-06-10 15:00:00,29.93,29.93,29.9,29.9,388288.0,25.6783,25.6783,25.6526,25.6526,388288.0
2015-06-10 15:10:00,29.9,29.91,29.89,29.91,103040.0,25.6526,25.6612,25.644,25.6612,103040.0
2015-06-10 15:20:00,29.91,29.92,29.9,29.9,147292.0,25.6612,25.6697,25.6526,25.6526,147292.0
2015-06-10 15:30:00,29.9,29.91,29.89,29.9,88572.0,25.6526,25.6612,25.644,25.6526,88572.0
2015-06-10 15:40:00,29.89,29.92,29.88,29.9,82084.0,25.644,25.6697,25.6354,25.6526,82084.0
2015-06-10 15:50:00,29.91,29.93,29.86,29.86,171064.0,25.6612,25.6783,25.6183,25.6183,171064.0
2015-06-11 09:30:00,29.9,29.94,29.87,29.94,248372.0,25.6526,25.6869,25.6268,25.6869,248372.0
2015-06-11 09:40:00,29.94,29.94,29.9,29.91,101400.0,25.6869,25.6869,25.6526,25.6612,101400.0
2015-06-11 09:50:00,29.91,29.95,29.91,29.95,17796.0,25.6612,25.6955,25.6612,25.6955,17796.0
2015-06-11 10:00:00,29.97,29.97,29.93,29.95,33796.0,25.7126,25.7126,25.6783,25.6955,33796.0
2015-06-11 10:10:00,29.96,29.96,29.93,29.95,50220.0,25.7041,25.7041,25.6783,25.6955,50220.0
2015-06-11 10:20:00,29.95,29.95,29.9,29.91,87616.0,25.6955,25.6955,25.6526,25.6612,87616.0
2015-06-11 10:30:00,29.9,29.9,29.81,29.82,339936.0,25.6526,25.6526,25.5754,25.5839,339936.0
2015-06-11 10:40:00,29.82,29.88,29.81,29.87,99788.0,25.5839,25.6354,25.5754,25.6268,99788.0
2015-06-11 10:50:00,29.87,29.87,29.83,29.83,97184.0,25.6268,25.6268,25.5925,25.5925,97184.0
2015-06-11 11:00:00,29.82,29.85,29.81,29.85,62092.0,25.5839,25.6097,25.5754,25.6097,62092.0
2015-06-11 11:10:00,29.85,29.86,29.83,29.83,61920.0,25.6097,25.6183,25.5925,25.5925,61920.0
2015-06-11 11:20:00,29.83,29.84,29.82,29.84,70852.0,25.5925,25.6011,25.5839,25.6011,70852.0
2015-06-11 11:30:00,29.84,29.86,29.84,29.86,59632.0,25.6011,25.6183,25.6011,25.6183,59632.0
2015-06-11 11:40:00,29.86,29.87,29.86,29.87,193960.0,25.6183,25.6268,25.6183,25.6268,193960.0
2015-06-11 11:50:00,29.87,29.88,29.86,29.86,30860.0,25.6268,25.6354,25.6183,25.6183,30860.0
2015-06-11 12:00:00,29.86,29.87,29.86,29.86,19240.0,25.6183,25.6268,25.6183,25.6183,19240.0
2015-06-11 12:10:00,29.86,29.86,29.85,29.86,15212.0,25.6183,25.6183,25.6097,25.6183,15212.0
2015-06-11 12:20:00,29.86,29.86,29.83,29.86,29296.0,25.6183,25.6183,25.5925,25.6183,29296.0
2015-06-11 12:30:00,29.85,29.85,29.84,29.85,8412.0,25.6097,25.6097,25.6011,25.6097,8412.0
2015-06-11 12:40:00,29.85,29.86,29.83,29.84,52068.0,25.6097,25.6183,25.5925,25.6011,52068.0
2015-06-11 12:50:00,29.84,29.85,29.84,29.85,14832.0,25.6011,25.6097,25.6011,25.6097,14832.0
2015-06-11 13:00:00,29.85,29.86,29.84,29.84,51612.0,25.6097,25.6183,25.6011,25.6011,51612.0
2015-06-11 13:10:00,29.84,29.85,29.84,29.85,16000.0,25.6011,25.6097,25.6011,25.6097,16000.0
2015-06-11 13:20:00,29.85,29.87,29.85,29.87,35996.0,25.6097,25.6268,25.6097,25.6268,35996.0
2015-06-11 13:30:00,29.87,29.88,29.86,29.86,49700.0,25.6268,25.6354,25.6183,25.6183,49700.0
2015-06-11 13:40:00,29.86,29.9,29.86,29.89,31892.0,25.6183,25.6526,25.6183,25.644,31892.0
2015-06-11 13:50:00,29.89,29.89,29.88,29.88,28404.0,25.644,25.644,25.6354,25.6354,28404.0
2015-06-11 14:00:00,29.88,29.88,29.87,29.87,14656.0,25.6354,25.6354,25.6268,25.6268,14656.0
2015-06-11 14:10:00,29.87,29.88,29.86,29.86,34072.0,25.6268,25.6354,25.6183,25.6183,34072.0
2015-06-11 14:20:00,29.86,29.87,29.85,29.86,67068.0,25.6183,25.6268,25.6097,25.6183,67068.0
2015-06-11 14:30:00,29.86,29.87,29.86,29.86,71728.0,25.6183,25.6268,25.6183,25.6183,71728.0
2015-06-11 14:40:00,29.86,29.86,29.85,29.85,46536.0,25.6183,25.6183,25.6097,25.6097,46536.0
2015-06-11 14:50:00,29.85,29.86,29.84,29.84,33336.0,25.6097,25.6183,25.6011,25.6011,33336.0
2015-06-11 15:00:00,29.84,29.86,29.84,29.85,53416.0,25.6011,25.6183,25.6011,25.6097,53416.0
2015-06-11 15:10:00,29.84,29.86,29.84,29.84,28820.0,25.6011,25.6183,25.6011,25.6011,28820.0
2015-06-11 15:20:00,29.85,29.85,29.84,29.85,35144.0,25.6097,25.6097,25.6011,25.6097,35144.0
2015-06-11 15:30:00,29.85,29.86,29.82,29.83,98656.0,25.6097,25.6183,25.5839,25.5925,98656.0
2015-06-11 15:40:00,29.83,29.84,29.82,29.83,35256.0,25.5925,25.6011,25.5839,25.5925,35256.0
2015-06-11 15:50:00,29.83,29.88,29.83,29.88,65164.0,25.5925,25.6354,25.5925,25.6354,65164.0
2015-06-12 09:30:00,29.81,29.85,29.71,29.71,51112.0,25.5754,25.6097,25.4896,25.4896,51112.0
2015-06-12 09:40:00,29.71,29.81,29.7,29.79,43276.0,25.4896,25.5754,25.481,25.5582,43276.0
2015-06-12 09:50:00,29.78,29.8,29.76,29.78,71940.0,25.5496,25.5668,25.5325,25.5496,71940.0
2015-06-12 10:00:00,29.79,29.84,29.77,29.83,49504.0,25.5582,25.6011,25.541,25.5925,49504.0
2015-06-12 10:10:00,29.82,29.84,29.8,29.8,75948.0,25.5839,25.6011,25.5668,25.5668,75948.0
2015-06-12 10:20:00,29.8,29.82,29.76,29.81,99836.0,25.5668,25.5839,25.5325,25.5754,99836.0
2015-06-12 10:30:00,29.81,29.83,29.74,29.78,77628.0,25.5754,25.5925,25.5153,25.5496,77628.0
2015-06-12 10:40:00,29.78,29.79,29.75,29.77,40220.0,25.5496,25.5582,25.5239,25.541,40220.0
2015-06-12 10:50:00,29.77,29.8,29.75,29.75,51812.0,25.541,25.5668,25.5239,25.5239,51812.0
2015-06-12 11:00:00,29.75,29.77,29.74,29.76,35616.0,25.5239,25.541,25.5153,25.5325,35616.0
2015-06-12 11:10:00,29.76,29.83,29.75,29.83,76052.0,25.5325,25.5925,25.5239,25.5925,76052.0
2015-06-12 11:20:00,29.83,29.89,29.83,29.87,52832.0,25.5925,25.644,25.5925,25.6268,52832.0
2015-06-12 11:30:00,29.87,29.87,29.85,29.87,45344.0,25.6268,25.6268,25.6097,25.6268,45344.0
2015-06-12 11:40:00,29.86,29.87,29.83,29.84,82208.0,25.6183,25.6268,25.5925,25.6011,82208.0
2015-06-12 11:50:00,29.85,29.86,29.83,29.84,62740.0,25.6097,25.6183,25.5925,25.6011,62740.0
2015-06-12 12:00:00,29.85,29.86,29.83,29.84,76084.0,25.6097,25.6183,25.5925,25.6011,76084.0
2015-06-12 12:10:00,29.83,29.84,29.82,29.83,20868.0,25.5925,25.6011,25.5839,25.5925,20868.0
2015-06-12 12:20:00,29.83,29.87,29.83,29.86,21108.0,25.5925,25.6268,25.5925,25.6183,21108.0
2015-06-12 12:30:00,29.85,29.86,29.83,29.83,36528.0,25.6097,25.6183,25.5925,25.5925,36528.0
2015-06-12 12:40:00,29.83,29.84,29.8,29.82,80348.0,25.5925,25.6011,25.5668,25.5839,80348.0
2015-06-12 12:50:00,29.82,29.82,29.8,29.8,91824.0,25.5839,25.5839,25.5668,25.5668,91824.0
2015-06-12 13:00:00,29.8,29.81,29.79,29.81,31912.0,25.5668,25.5754,25.5582,25.5754,31912.0
2015-06-12 13:10:00,29.81,29.82,29.8,29.8,71032.0,25.5754,25.5839,25.5668,25.5668,71032.0
2015-06-12 13:20:00,29.81,29.83,29.8,29.82,24656.0,25.5754,25.5925,25.5668,25.5839,24656.0
2015-06-12 13:30:00,29.82,29.84,29.82,29.83,50504.0,25.5839,25.6011,25.5839,25.5925,50504.0
2015-06-12 13:40:00,29.84,29.84,29.8,29.81,23936.0,25.6011,25.6011,25.5668,25.5754,23936.0
2015-06-12 13:50:00,29.81,29.82,29.81,29.82,29032.0,25.5754,25.5839,25.5754,25.5839,29032.0
2015-06-12 14:00:00,29.82,29.82,29.81,29.81,15024.0,25.5839,25.5839,25.5754,25.5754,15024.0
2015-06-12 14:10:00,29.81,29.82,29.81,29.81,15892.0,25.5754,25.5839,25.5754,25.5754,15892.0
2015-06-12 14:20:00,29.82,29.82,29.81,29.82,30128.0,25.5839,25.5839,25.5754,25.5839,30128.0
2015-06-12 14:30:00,29.81,29.82,29.79,29.8,20888.0,25.5754,25.5839,25.5582,25.5668,20888.0
2015-06-12 14:40:00,29.8,29.81,29.8,29.81,30148.0,25.5668,25.5754,25.5668,25.5754,30148.0
2015-06-12 14:50:00,29.81,29.82,29.8,29.81,48152.0,25.5754,25.5839,25.5668,25.5754,48152.0
2015-06-12 15:00:00,29.81,29.82,29.8,29.81,72100.0,25.5754,25.5839,25.5668,25.5754,72100.0
2015-06-12 15:10:00,29.82,29.83,29.82,29.83,57660.0,25.5839,25.5925,25.5839,25.5925,57660.0
2015-06-12 15:20:00,29.83,29.85,29.83,29.84,56348.0,25.5925,25.6097,25.5925,25.6011,56348.0
2015-06-12 15:30:00,29.84,29.85,29.84,29.84,62896.0,25.6011,25.6097,25.6011,25.6011,62896.0
2015-06-12 15:40:00,29.84,29.84,29.83,29.84,55608.0,25.6011,25.6011,25.5925,25.6011,55608.0
2015-06-12 15:50:00,29.84,29.86,29.83,29.84,66484.0,25.6011,25.6183,25.5925,25.6011,66484.0
2015-06-15 09:30:00,29.68,29.68,29.5,29.54,88872.0,25.4638,25.4638,25.3094,25.3437,88872.0
2015-06-15 09:40:00,29.54,29.54,29.46,29.47,25060.0,25.3437,25.3437,25.2751,25.2837,25060.0
2015-06-15 09:50:00,29.46,29.49,29.42,29.49,19632.0,25.2751,25.3008,25.2408,25.3008,19632.0
2015-06-15 10:00:00,29.49,29.55,29.48,29.55,35420.0,25.3008,25.3523,25.2922,25.3523,35420.0
2015-06-15 10:10:00,29.55,29.63,29.53,29.6,162128.0,25.3523,25.4209,25.3351,25.3952,162128.0
2015-06-15 10:20:00,29.6,29.62,29.57,29.6,41120.0,25.3952,25.4124,25.3695,25.3952,41120.0
2015-06-15 10:30:00,29.6,29.65,29.58,29.62,55600.0,25.3952,25.4381,25.378,25.4124,55600.0
2015-06-15 10:40:00,29.62,29.64,29.59,29.61,54896.0,25.4124,25.4295,25.3866,25.4038,54896.0
2015-06-15 10:50:00,29.61,29.65,29.61,29.65,30360.0,25.4038,25.4381,25.4038,25.4381,30360.0
2015-06-15 11:00:00,29.65,29.72,29.65,29.72,83544.0,25.4381,25.4982,25.4381,25.4982,83544.0
2015-06-15 11:10:00,29.73,29.8,29.73,29.79,36584.0,25.5067,25.5668,25.5067,25.5582,36584.0
2015-06-15 11:20:00,29.79,29.79,29.71,29.72,17272.0,25.5582,25.5582,25.4896,25.4982,17272.0
2015-06-15 11:30:00,29.73,29.78,29.73,29.78,19864.0,25.5067,25.5496,25.5067,25.5496,19864.0
2015-06-15 11:40:00,29.78,29.81,29.78,29.81,16760.0,25.5496,25.5754,25.5496,25.5754,16760.0
2015-06-15 11:50:00,29.81,29.84,29.8,29.8,38888.0,25.5754,25.6011,25.5668,25.5668,38888.0
2015-06-15 12:00:00,29.8,29.8,29.77,29.79,22668.0,25.5668,25.5668,25.541,25.5582,22668.0
2015-06-15 12:10:00,29.79,29.79,29.77,29.79,17168.0,25.5582,25.5582,25.541,25.5582,17168.0
2015-06-15 12:20:00,29.79,29.79,29.75,29.76,125132.0,25.5582,25.5582,25.5239,25.5325,125132.0
2015-06-15 12:30:00,29.77,29.79,29.77,29.78,32428.0,25.541,25.5582,25.541,25.5496,32428.0
2015-06-15 12:40:00,29.78,29.81,29.77,29.81,27200.0,25.5496,25.5754,25.541,25.5754,27200.0
2015-06-15 12:50:00,29.81,29.81,29.79,29.79,10876.0,25.5754,25.5754,25.5582,25.5582,10876.0
2015-06-15 13:00:00,29.79,29.8,29.78,29.79,7892.0,25.5582,25.5668,25.5496,25.5582,7892.0
2015-06-15 13:10:00,29.79,29.8,29.78,29.8,9196.0,25.5582,25.5668,25.5496,25.5668,9196.0
2015-06-15 13:20:00,29.8,29.8,29.77,29.78,17252.0,25.5668,25.5668,25.541,25.5496,17252.0
2015-06-15 13:30:00,29.78,29.78,29.77,29.77,89520.0,25.5496,25.5496,25.541,25.541,89520.0
2015-06-15 13:40:00,29.77,29.77,29.75,29.76,114100.0,25.541,25.541,25.5239,25.5325,114100.0
2015-06-15 13:50:00,29.76,29.8,29.74,29.77,96008.0,25.5325,25.5668,25.5153,25.541,96008.0
2015-06-15 14:00:00,29.77,29.79,29.76,29.77,24240.0,25.541,25.5582,25.5325,25.541,24240.0
2015-06-15 14:10:00,29.77,29.8,29.76,29.79,29892.0,25.541,25.5668,25.5325,25.5582,29892.0
2015-06-15 14:20:00,29.78,29.79,29.76,29.77,60072.0,25.5496,25.5582,25.5325,25.541,60072.0
2015-06-15 14:30:00,29.77,29.78,29.75,29.77,42820.0,25.541,25.5496,25.5239,25.541,42820.0
2015-06-15 14:40:00,29.76,29.78,29.75,29.77,40584.0,25.5325,25.5496,25.5239,25.541,40584.0
2015-06-15 14:50:00,29.77,29.77,29.74,29.75,44880.0,25.541,25.541,25.5153,25.5239,44880.0
2015-06-15 15:00:00,29.74,29.75,29.72,29.73,41900.0,25.5153,25.5239,25.4982,25.5067,41900.0
2015-06-15 15:10:00,29.74,29.75,29.73,29.74,55836.0,25.5153,25.5239,25.5067,25.5153,55836.0
2015-06-15 15:20:00,29.74,29.75,29.73,29.75,82820.0,25.5153,25.5239,25.5067,25.5239,82820.0
2015-06-15 15:30:00,29.75,29.78,29.75,29.78,80068.0,25.5239,25.5496,25.5239,25.5496,80068.0
2015-06-15 15:40:00,29.78,29.81,29.76,29.76,86364.0,25.5496,25.5754,25.5325,25.5325,86364.0
2015-06-15 15:50:00,29.77,29.77,29.74,29.76,121096.0,25.541,25.541,25.5153,25.5325,121096.0
2015-06-16 09:30:00,29.71,29.83,29.71,29.83,75312.0,25.4896,25.5925,25.4896,25.5925,75312.0
2015-06-16 09:40:00,29.83,29.83,29.79,29.79,32168.0,25.5925,25.5925,25.5582,25.5582,32168.0
2015-06-16 09:50:00,29.79,29.82,29.77,29.81,27756.0,25.5582,25.5839,25.541,25.5754,27756.0
2015-06-16 10:00:00,29.82,29.86,29.82,29.82,26756.0,25.5839,25.6183,25.5839,25.5839,26756.0
2015-06-16 10:10:00,29.8,29.8,29.76,29.79,41772.0,25.5668,25.5668,25.5325,25.5582,41772.0
2015-06-16 10:20:00,29.79,29.81,29.77,29.78,28844.0,25.5582,25.5754,25.541,25.5496,28844.0
2015-06-16 10:30:00,29.78,29.8,29.76,29.78,35596.0,25.5496,25.5668,25.5325,25.5496,35596.0
2015-06-16 10:40:00,29.78,29.8,29.78,29.79,21612.0,25.5496,25.5668,25.5496,25.5582,21612.0
2015-06-16 10:50:00,29.79,29.79,29.77,29.79,21612.0,25.5582,25.5582,25.541,25.5582,21612.0
2015-06-16 11:00:00,29.79,29.85,29.79,29.84,55228.0,25.5582,25.6097,25.5582,25.6011,55228.0
2015-06-16 11:10:00,29.85,29.93,29.85,29.9,51832.0,25.6097,25.6783,25.6097,25.6526,51832.0
2015-06-16 11:20:00,29.9,29.91,29.89,29.9,24264.0,25.6526,25.6612,25.644,25.6526,24264.0
2015-06-16 11:30:00,29.9,29.92,29.89,29.89,35324.0,25.6526,25.6697,25.644,25.644,35324.0
2015-06-16 11:40:00,29.9,29.91,29.89,29.89,41544.0,25.6526,25.6612,25.644,25.644,41544.0
2015-06-16 11:50:00,29.9,29.92,29.89,29.9,38228.0,25.6526,25.6697,25.644,25.6526,38228.0
2015-06-16 12:00:00,29.9,29.91,29.88,29.88,13528.0,25.6526,25.6612,25.6354,25.6354,13528.0
2015-06-16 12:10:00,29.88,29.91,29.88,29.91,56576.0,25.6354,25.6612,25.6354,25.6612,56576.0
2015-06-16 12:20:00,29.91,29.94,29.9,29.93,41608.0,25.6612,25.6869,25.6526,25.6783,41608.0
2015-06-16 12:30:00,29.93,29.96,29.93,29.95,36736.0,25.6783,25.7041,25.6783,25.6955,36736.0
2015-06-16 12:40:00,29.95,29.96,29.93,29.94,16540.0,25.6955,25.7041,25.6783,25.6869,16540.0
2015-06-16 12:50:00,29.95,29.96,29.93,29.94,18264.0,25.6955,25.7041,25.6783,25.6869,18264.0
2015-06-16 13:00:00,29.95,29.96,29.93,29.94,21540.0,25.6955,25.7041,25.6783,25.6869,21540.0
2015-06-16 13:10:00,29.93,29.93,29.92,29.92,23604.0,25.6783,25.6783,25.6697,25.6697,23604.0
2015-06-16 13:20:00,29.92,29.95,29.92,29.94,28364.0,25.6697,25.6955,25.6697,25.6869,28364.0
2015-06-16 13:30:00,29.95,29.96,29.95,29.95,41392.0,25.6955,25.7041,25.6955,25.6955,41392.0
2015-06-16 13:40:00,29.95,29.96,29.94,29.96,20732.0,25.6955,25.7041,25.6869,25.7041,20732.0
2015-06-16 13:50:00,29.96,29.97,29.95,29.97,32644.0,25.7041,25.7126,25.6955,25.7126,32644.0
2015-06-16 14:00:00,29.97,30.02,29.97,30.02,56328.0,25.7126,25.7555,25.7126,25.7555,56328.0
2015-06-16 14:10:00,30.02,30.02,30.0,30.0,57444.0,25.7555,25.7555,25.7384,25.7384,57444.0
2015-06-16 14:20:00,30.0,30.01,30.0,30.0,25868.0,25.7384,25.747,25.7384,25.7384,25868.0
2015-06-16 14:30:00,30.0,30.0,29.98,29.98,20848.0,25.7384,25.7384,25.7212,25.7212,20848.0
2015-06-16 14:40:00,29.99,29.99,29.96,29.96,39432.0,25.7298,25.7298,25.7041,25.7041,39432.0
2015-06-16 14:50:00,29.96,29.97,29.96,29.96,37768.0,25.7041,25.7126,25.7041,25.7041,37768.0
2015-06-16 15:00:00,29.96,29.97,29.96,29.97,57228.0,25.7041,25.7126,25.7041,25.7126,57228.0
2015-06-16 15:10:00,29.97,29.98,29.94,29.94,38432.0,25.7126,25.7212,25.6869,25.6869,38432.0
2015-06-16 15:20:00,29.94,29.96,29.93,29.96,32424.0,25.6869,25.7041,25.6783,25.7041,32424.0
2015-06-16 15:30:00,29.96,29.97,29.96,29.96,41632.0,25.7041,25.7126,25.7041,25.7041,41632.0
2015-06-16 15:40:00,29.96,29.96,29.93,29.95,33628.0,25.7041,25.7041,25.6783,25.6955,33628.0
2015-06-16 15:50:00,29.96,29.97,29.95,29.96,87892.0,25.7041,25.7126,25.6955,25.7041,87892.0
2015-06-17 09:30:00,30.02,30.1,30.02,30.07,50000.0,25.7555,25.8242,25.7555,25.7984,50000.0
2015-06-17 09:40:00,30.07,30.1,30.07,30.08,56916.0,25.7984,25.8242,25.7984,25.807,56916.0
2015-06-17 09:50:00,30.08,30.08,30.05,30.06,60696.0,25.807,25.807,25.7813,25.7899,60696.0
2015-06-17 10:00:00,30.06,30.08,30.02,30.03,60784.0,25.7899,25.807,25.7555,25.7641,60784.0
2015-06-17 10:10:00,30.02,30.03,30.0,30.0,16876.0,25.7555,25.7641,25.7384,25.7384,16876.0
2015-06-17 10:20:00,30.0,30.01,29.99,30.01,42388.0,25.7384,25.747,25.7298,25.747,42388.0
2015-06-17 10:30:00,30.0,30.0,29.99,29.99,31040.0,25.7384,25.7384,25.7298,25.7298,31040.0
2015-06-17 10:40:00,29.99,30.0,29.98,30.0,19972.0,25.7298,25.7384,25.7212,25.7384,19972.0
2015-06-17 10:50:00,30.0,30.0,29.96,30.0,36868.0,25.7384,25.7384,25.7041,25.7384,36868.0
2015-06-17 11:00:00,30.0,30.01,29.98,29.99,113468.0,25.7384,25.747,25.7212,25.7298,113468.0
2015-06-17 11:10:00,29.98,29.99,29.96,29.97,116464.0,25.7212,25.7298,25.7041,25.7126,116464.0
2015-06-17 11:20:00,29.96,29.97,29.94,29.94,93576.0,25.7041,25.7126,25.6869,25.6869,93576.0
2015-06-17 11:30:00,29.95,29.95,29.93,29.95,66540.0,25.6955,25.6955,25.6783,25.6955,66540.0
2015-06-17 11:40:00,29.95,29.95,29.93,29.94,97088.0,25.6955,25.6955,25.6783,25.6869,97088.0
2015-06-17 11:50:00,29.94,29.98,29.94,29.96,32536.0,25.6869,25.7212,25.6869,25.7041,32536.0
2015-06-17 12:00:00,29.96,29.96,29.92,29.93,39264.0,25.7041,25.7041,25.6697,25.6783,39264.0
2015-06-17 12:10:00,29.93,29.93,29.9,29.9,27328.0,25.6783,25.6783,25.6526,25.6526,27328.0
2015-06-17 12:20:00,29.91,29.92,29.91,29.92,23268.0,25.6612,25.6697,25.6612,25.6697,23268.0
2015-06-17 12:30:00,29.92,29.93,29.91,29.92,22548.0,25.6697,25.6783,25.6612,25.6697,22548.0
2015-06-17 12:40:00,29.92,29.93,29.88,29.89,73852.0,25.6697,25.6783,25.6354,25.644,73852.0
2015-06-17 12:50:00,29.89,29.89,29.85,29.89,58696.0,25.644,25.644,25.6097,25.644,58696.0
2015-06-17 13:00:00,29.89,29.92,29.87,29.91,40920.0,25.644,25.6697,25.6268,25.6612,40920.0
2015-06-17 13:10:00,29.92,29.92,29.9,29.92,23736.0,25.6697,25.6697,25.6526,25.6697,23736.0
2015-06-17 13:20:00,29.92,29.93,29.92,29.93,28708.0,25.6697,25.6783,25.6697,25.6783,28708.0
2015-06-17 13:30:00,29.92,29.92,29.89,29.91,20912.0,25.6697,25.6697,25.644,25.6612,20912.0
2015-06-17 13:40:00,29.9,29.91,29.89,29.89,13500.0,25.6526,25.6612,25.644,25.644,13500.0
2015-06-17 13:50:00,29.9,29.94,29.9,29.93,34992.0,25.6526,25.6869,25.6526,25.6783,34992.0
2015-06-17 14:00:00,29.92,30.04,29.9,30.0,66376.0,25.6697,25.7727,25.6526,25.7384,66376.0
2015-06-17 14:10:00,29.99,30.02,29.94,29.94,74804.0,25.7298,25.7555,25.6869,25.6869,74804.0
2015-06-17 14:20:00,29.94,29.94,29.86,29.9,32656.0,25.6869,25.6869,25.6183,25.6526,32656.0
2015-06-17 14:30:00,29.89,29.96,29.89,29.93,49652.0,25.644,25.7041,25.644,25.6783,49652.0
2015-06-17 14:40:00,29.94,30.01,29.94,29.99,35568.0,25.6869,25.747,25.6869,25.7298,35568.0
2015-06-17 14:50:00,29.99,30.0,29.98,29.98,33420.0,25.7298,25.7384,25.7212,25.7212,33420.0
2015-06-17 15:00:00,29.98,29.99,29.91,29.92,51448.0,25.7212,25.7298,25.6612,25.6697,51448.0
2015-06-17 15:10:00,29.91,29.97,29.89,29.95,59612.0,25.6612,25.7126,25.644,25.6955,59612.0
2015-06-17 15:20:00,29.95,29.97,29.95,29.95,36804.0,25.6955,25.7126,25.6955,25.6955,36804.0
2015-06-17 15:30:00,29.95,29.96,29.92,29.94,87148.0,25.6955,25.7041,25.6697,25.6869,87148.0
2015-06-17 15:40:00,29.93,29.93,29.89,29.92,66544.0,25.6783,25.6783,25.644,25.6697,66544.0
2015-06-17 15:50:00,29.92,29.93,29.91,29.91,112548.0,25.6697,25.6783,25.6612,25.6612,112548.0
2015-06-18 09:30:00,30.01,30.08,30.01,30.04,46300.0,25.747,25.807,25.747,25.7727,46300.0
2015-06-18 09:40:00,30.05,30.13,30.04,30.09,38376.0,25.7813,25.8499,25.7727,25.8156,38376.0
2015-06-18 09:50:00,30.1,30.11,30.07,30.09,11360.0,25.8242,25.8327,25.7984,25.8156,11360.0
2015-06-18 10:00:00,30.1,30.17,30.09,30.16,116668.0,25.8242,25.8842,25.8156,25.8756,116668.0
2015-06-18 10:10:00,30.15,30.18,30.14,30.17,25828.0,25.8671,25.8928,25.8585,25.8842,25828.0
2015-06-18 10:20:00,30.17,30.19,30.16,30.17,36280.0,25.8842,25.9014,25.8756,25.8842,36280.0
2015-06-18 10:30:00,30.17,30.18,30.15,30.16,25904.0,25.8842,25.8928,25.8671,25.8756,25904.0
2015-06-18 10:40:00,30.17,30.21,30.16,30.21,47052.0,25.8842,25.9185,25.8756,25.9185,47052.0
2015-06-18 10:50:00,30.21,30.23,30.17,30.17,35256.0,25.9185,25.9357,25.8842,25.8842,35256.0
2015-06-18 11:00:00,30.18,30.24,30.16,30.24,42828.0,25.8928,25.9443,25.8756,25.9443,42828.0
2015-06-18 11:10:00,30.24,30.27,30.24,30.25,59652.0,25.9443,25.97,25.9443,25.9529,59652.0
2015-06-18 11:20:00,30.25,30.26,30.24,30.26,30300.0,25.9529,25.9614,25.9443,25.9614,30300.0
2015-06-18 11:30:00,30.26,30.28,30.26,30.27,21948.0,25.9614,25.9786,25.9614,25.97,21948.0
2015-06-18 11:40:00,30.27,30.28,30.27,30.27,18056.0,25.97,25.9786,25.97,25.97,18056.0
2015-06-18 11:50:00,30.27,30.28,30.26,30.28,27404.0,25.97,25.9786,25.9614,25.9786,27404.0
2015-06-18 12:00:00,30.28,30.29,30.27,30.27,50472.0,25.9786,25.9872,25.97,25.97,50472.0
2015-06-18 12:10:00,30.27,30.28,30.26,30.27,16664.0,25.97,25.9786,25.9614,25.97,16664.0
2015-06-18 12:20:00,30.27,30.32,30.27,30.3,58520.0,25.97,26.0129,25.97,25.9958,58520.0
2015-06-18 12:30:00,30.32,30.33,30.28,30.3,61616.0,26.0129,26.0215,25.9786,25.9958,61616.0
2015-06-18 12:40:00,30.3,30.31,30.29,30.31,19728.0,25.9958,26.0043,25.9872,26.0043,19728.0
2015-06-18 12:50:00,30.31,30.31,30.26,30.27,23676.0,26.0043,26.0043,25.9614,25.97,23676.0
2015-06-18 13:00:00,30.27,30.27,30.25,30.25,35504.0,25.97,25.97,25.9529,25.9529,35504.0
2015-06-18 13:10:00,30.25,30.27,30.24,30.25,19792.0,25.9529,25.97,25.9443,25.9529,19792.0
2015-06-18 13:20:00,30.25,30.25,30.2,30.22,47980.0,25.9529,25.9529,25.91,25.9271,47980.0
2015-06-18 13:30:00,30.22,30.25,30.22,30.24,66044.0,25.9271,25.9529,25.9271,25.9443,66044.0
2015-06-18 13:40:00,30.24,30.25,30.24,30.25,16332.0,25.9443,25.9529,25.9443,25.9529,16332.0
2015-06-18 13:50:00,30.24,30.25,30.23,30.24,92460.0,25.9443,25.9529,25.9357,25.9443,92460.0
2015-06-18 14:00:00,30.24,30.26,30.24,30.25,19416.0,25.9443,25.9614,25.9443,25.9529,19416.0
2015-06-18 14:10:00,30.25,30.25,30.24,30.24,38556.0,25.9529,25.9529,25.9443,25.9443,38556.0
2015-06-18 14:20:00,30.24,30.25,30.23,30.23,71836.0,25.9443,25.9529,25.9357,25.9357,71836.0
2015-06-18 14:30:00,30.24,30.25,30.22,30.25,53968.0,25.9443,25.9529,25.9271,25.9529,53968.0
2015-06-18 14:40:00,30.25,30.26,30.25,30.25,43988.0,25.9529,25.9614,25.9529,25.9529,43988.0
2015-06-18 14:50:00,30.25,30.26,30.25,30.26,62740.0,25.9529,25.9614,25.9529,25.9614,62740.0
2015-06-18 15:00:00,30.26,30.27,30.23,30.23,39692.0,25.9614,25.97,25.9357,25.9357,39692.0
2015-06-18 15:10:00,30.23,30.24,30.23,30.24,60812.0,25.9357,25.9443,25.9357,25.9443,60812.0
2015-06-18 15:20:00,30.24,30.28,30.24,30.28,29324.0,25.9443,25.9786,25.9443,25.9786,29324.0
2015-06-18 15:30:00,30.29,30.3,30.28,30.28,58564.0,25.9872,25.9958,25.9786,25.9786,58564.0
2015-06-18 15:40:00,30.28,30.29,30.26,30.26,43692.0,25.9786,25.9872,25.9614,25.9614,43692.0
2015-06-18 15:50:00,30.26,30.26,30.23,30.24,66780.0,25.9614,25.9614,25.9357,25.9443,66780.0
2015-06-19 09:30:00,30.27,30.27,30.15,30.18,55720.0,25.97,25.97,25.8671,25.8928,55720.0
2015-06-19 09:40:00,30.17,30.21,30.17,30.18,46264.0,25.8842,25.9185,25.8842,25.8928,46264.0
2015-06-19 09:50:00,30.18,30.2,30.18,30.18,22496.0,25.8928,25.91,25.8928,25.8928,22496.0
2015-06-19 10:00:00,30.19,30.22,30.18,30.21,58740.0,25.9014,25.9271,25.8928,25.9185,58740.0
2015-06-19 10:10:00,30.21,30.23,30.21,30.23,20268.0,25.9185,25.9357,25.9185,25.9357,20268.0
2015-06-19 10:20:00,30.23,30.27,30.23,30.27,24772.0,25.9357,25.97,25.9357,25.97,24772.0
2015-06-19 10:30:00,30.28,30.29,30.25,30.26,14624.0,25.9786,25.9872,25.9529,25.9614,14624.0
2015-06-19 10:40:00,30.27,30.33,30.26,30.32,38332.0,25.97,26.0215,25.9614,26.0129,38332.0
2015-06-19 10:50:00,30.32,30.33,30.32,30.32,58460.0,26.0129,26.0215,26.0129,26.0129,58460.0
2015-06-19 11:00:00,30.32,30.33,30.31,30.32,24072.0,26.0129,26.0215,26.0043,26.0129,24072.0
2015-06-19 11:10:00,30.32,30.32,30.31,30.32,28540.0,26.0129,26.0129,26.0043,26.0129,28540.0
2015-06-19 11:20:00,30.32,30.32,30.3,30.3,35544.0,26.0129,26.0129,25.9958,25.9958,35544.0
2015-06-19 11:30:00,30.3,30.32,30.3,30.31,32312.0,25.9958,26.0129,25.9958,26.0043,32312.0
2015-06-19 11:40:00,30.32,30.32,30.29,30.31,41892.0,26.0129,26.0129,25.9872,26.0043,41892.0
2015-06-19 11:50:00,30.31,30.31,30.28,30.29,44056.0,26.0043,26.0043,25.9786,25.9872,44056.0
2015-06-19 12:00:00,30.28,30.29,30.27,30.28,29332.0,25.9786,25.9872,25.97,25.9786,29332.0
2015-06-19 12:10:00,30.28,30.29,30.28,30.29,23312.0,25.9786,25.9872,25.9786,25.9872,23312.0
2015-06-19 12:20:00,30.29,30.3,30.28,30.29,115392.0,25.9872,25.9958,25.9786,25.9872,115392.0
2015-06-19 12:30:00,30.29,30.3,30.28,30.28,24224.0,25.9872,25.9958,25.9786,25.9786,24224.0
2015-06-19 12:40:00,30.28,30.3,30.28,30.29,19240.0,25.9786,25.9958,25.9786,25.9872,19240.0
2015-06-19 12:50:00,30.29,30.3,30.29,30.29,25456.0,25.9872,25.9958,25.9872,25.9872,25456.0
2015-06-19 13:00:00,30.29,30.29,30.29,30.29,20572.0,25.9872,25.9872,25.9872,25.9872,20572.0
2015-06-19 13:10:00,30.29,30.32,30.29,30.31,41436.0,25.9872,26.0129,25.9872,26.0043,41436.0
2015-06-19 13:20:00,30.31,30.32,30.31,30.31,20396.0,26.0043,26.0129,26.0043,26.0043,20396.0
2015-06-19 13:30:00,30.31,30.34,30.31,30.34,91860.0,26.0043,26.0301,26.0043,26.0301,91860.0
2015-06-19 13:40:00,30.34,30.35,30.33,30.34,38944.0,26.0301,26.0387,26.0215,26.0301,38944.0
2015-06-19 13:50:00,30.34,30.35,30.33,30.34,23796.0,26.0301,26.0387,26.0215,26.0301,23796.0
2015-06-19 14:00:00,30.33,30.34,30.32,30.33,111808.0,26.0215,26.0301,26.0129,26.0215,111808.0
2015-06-19 14:10:00,30.32,30.33,30.31,30.32,19744.0,26.0129,26.0215,26.0043,26.0129,19744.0
2015-06-19 14:20:00,30.32,30.32,30.27,30.28,47216.0,26.0129,26.0129,25.97,25.9786,47216.0
2015-06-19 14:30:00,30.28,30.3,30.27,30.29,28284.0,25.9786,25.9958,25.97,25.9872,28284.0
2015-06-19 14:40:00,30.3,30.3,30.28,30.29,61304.0,25.9958,25.9958,25.9786,25.9872,61304.0
2015-06-19 14:50:00,30.29,30.29,30.27,30.29,46836.0,25.9872,25.9872,25.97,25.9872,46836.0
2015-06-19 15:00:00,30.29,30.29,30.28,30.29,50624.0,25.9872,25.9872,25.9786,25.9872,50624.0
2015-06-19 15:10:00,30.29,30.29,30.26,30.26,76452.0,25.9872,25.9872,25.9614,25.9614,76452.0
2015-06-19 15:20:00,30.26,30.27,30.26,30.27,96912.0,25.9614,25.97,25.9614,25.97,96912.0
2015-06-19 15:30:00,30.26,30.29,30.26,30.29,65432.0,25.9614,25.9872,25.9614,25.9872,65432.0
2015-06-19 15:40:00,30.29,30.32,30.29,30.32,55292.0,25.9872,26.0129,25.9872,26.0129,55292.0
2015-06-19 15:50:00,30.32,30.32,30.25,30.25,259896.0,26.0129,26.0129,25.9529,25.9529,259896.0
2015-06-22 09:30:00,30.41,30.43,30.35,30.38,70832.0,26.0901,26.1073,26.0387,26.0644,70832.0
2015-06-22 09:40:00,30.39,30.41,30.35,30.41,33764.0,26.073,26.0901,26.0387,26.0901,33764.0
2015-06-22 09:50:00,30.42,30.44,30.42,30.43,44076.0,26.0987,26.1159,26.0987,26.1073,44076.0
2015-06-22 10:00:00,30.44,30.47,30.42,30.46,55992.0,26.1159,26.1416,26.0987,26.133,55992.0
2015-06-22 10:10:00,30.46,30.47,30.45,30.46,57004.0,26.133,26.1416,26.1245,26.133,57004.0
2015-06-22 10:20:00,30.46,30.46,30.43,30.43,97572.0,26.133,26.133,26.1073,26.1073,97572.0
2015-06-22 10:30:00,30.42,30.43,30.4,30.42,41800.0,26.0987,26.1073,26.0816,26.0987,41800.0
2015-06-22 10:40:00,30.42,30.45,30.4,30.4,63096.0,26.0987,26.1245,26.0816,26.0816,63096.0
2015-06-22 10:50:00,30.4,30.4,30.38,30.39,44052.0,26.0816,26.0816,26.0644,26.073,44052.0
2015-06-22 11:00:00,30.39,30.41,30.37,30.41,53676.0,26.073,26.0901,26.0558,26.0901,53676.0
2015-06-22 11:10:00,30.4,30.43,30.4,30.42,45748.0,26.0816,26.1073,26.0816,26.0987,45748.0
2015-06-22 11:20:00,30.42,30.46,30.42,30.46,36628.0,26.0987,26.133,26.0987,26.133,36628.0
2015-06-22 11:30:00,30.47,30.47,30.43,30.44,44032.0,26.1416,26.1416,26.1073,26.1159,44032.0
2015-06-22 11:40:00,30.43,30.43,30.42,30.43,14972.0,26.1073,26.1073,26.0987,26.1073,14972.0
2015-06-22 11:50:00,30.43,30.43,30.4,30.4,30380.0,26.1073,26.1073,26.0816,26.0816,30380.0
2015-06-22 12:00:00,30.4,30.41,30.39,30.4,18724.0,26.0816,26.0901,26.073,26.0816,18724.0
2015-06-22 12:10:00,30.4,30.42,30.39,30.4,22244.0,26.0816,26.0987,26.073,26.0816,22244.0
2015-06-22 12:20:00,30.39,30.39,30.36,30.36,21076.0,26.073,26.073,26.0472,26.0472,21076.0
2015-06-22 12:30:00,30.37,30.39,30.36,30.39,17060.0,26.0558,26.073,26.0472,26.073,17060.0
2015-06-22 12:40:00,30.39,30.39,30.36,30.39,17636.0,26.073,26.073,26.0472,26.073,17636.0
2015-06-22 12:50:00,30.39,30.42,30.39,30.41,11276.0,26.073,26.0987,26.073,26.0901,11276.0
2015-06-22 13:00:00,30.4,30.41,30.4,30.41,9564.0,26.0816,26.0901,26.0816,26.0901,9564.0
2015-06-22 13:10:00,30.4,30.4,30.38,30.38,9344.0,26.0816,26.0816,26.0644,26.0644,9344.0
2015-06-22 13:20:00,30.39,30.39,30.38,30.38,23108.0,26.073,26.073,26.0644,26.0644,23108.0
2015-06-22 13:30:00,30.38,30.38,30.37,30.38,14048.0,26.0644,26.0644,26.0558,26.0644,14048.0
2015-06-22 13:40:00,30.38,30.4,30.38,30.39,83192.0,26.0644,26.0816,26.0644,26.073,83192.0
2015-06-22 13:50:00,30.4,30.4,30.37,30.39,24368.0,26.0816,26.0816,26.0558,26.073,24368.0
2015-06-22 14:00:00,30.39,30.42,30.39,30.42,23684.0,26.073,26.0987,26.073,26.0987,23684.0
2015-06-22 14:10:00,30.42,30.42,30.4,30.41,10332.0,26.0987,26.0987,26.0816,26.0901,10332.0
2015-06-22 14:20:00,30.41,30.41,30.4,30.4,19028.0,26.0901,26.0901,26.0816,26.0816,19028.0
2015-06-22 14:30:00,30.39,30.42,30.39,30.42,14016.0,26.073,26.0987,26.073,26.0987,14016.0
2015-06-22 14:40:00,30.42,30.43,30.4,30.42,104900.0,26.0987,26.1073,26.0816,26.0987,104900.0
2015-06-22 14:50:00,30.42,30.45,30.42,30.44,41884.0,26.0987,26.1245,26.0987,26.1159,41884.0
2015-06-22 15:00:00,30.44,30.45,30.43,30.44,28508.0,26.1159,26.1245,26.1073,26.1159,28508.0
2015-06-22 15:10:00,30.44,30.44,30.42,30.42,18424.0,26.1159,26.1159,26.0987,26.0987,18424.0
2015-06-22 15:20:00,30.42,30.43,30.42,30.42,23816.0,26.0987,26.1073,26.0987,26.0987,23816.0
2015-06-22 15:30:00,30.42,30.43,30.41,30.42,36452.0,26.0987,26.1073,26.0901,26.0987,36452.0
2015-06-22 15:40:00,30.42,30.43,30.41,30.42,79328.0,26.0987,26.1073,26.0901,26.0987,79328.0
2015-06-22 15:50:00,30.42,30.43,30.39,30.41,147184.0,26.0987,26.1073,26.073,26.0901,147184.0
2015-06-23 09:30:00,30.43,30.46,30.42,30.44,50936.0,26.1073,26.133,26.0987,26.1159,50936.0
2015-06-23 09:40:00,30.42,30.43,30.4,30.41,15064.0,26.0987,26.1073,26.0816,26.0901,15064.0
2015-06-23 09:50:00,30.4,30.41,30.39,30.41,10096.0,26.0816,26.0901,26.073,26.0901,10096.0
2015-06-23 10:00:00,30.4,30.44,30.39,30.43,46796.0,26.0816,26.1159,26.073,26.1073,46796.0
2015-06-23 10:10:00,30.44,30.45,30.37,30.37,49828.0,26.1159,26.1245,26.0558,26.0558,49828.0
2015-06-23 10:20:00,30.38,30.39,30.36,30.36,43932.0,26.0644,26.073,26.0472,26.0472,43932.0
2015-06-23 10:30:00,30.36,30.4,30.36,30.37,51736.0,26.0472,26.0816,26.0472,26.0558,51736.0
2015-06-23 10:40:00,30.37,30.39,30.36,30.39,67768.0,26.0558,26.073,26.0472,26.073,67768.0
2015-06-23 10:50:00,30.38,30.4,30.37,30.39,36048.0,26.0644,26.0816,26.0558,26.073,36048.0
2015-06-23 11:00:00,30.39,30.42,30.39,30.42,22772.0,26.073,26.0987,26.073,26.0987,22772.0
2015-06-23 11:10:00,30.42,30.42,30.4,30.4,28456.0,26.0987,26.0987,26.0816,26.0816,28456.0
2015-06-23 11:20:00,30.41,30.41,30.39,30.39,34104.0,26.0901,26.0901,26.073,26.073,34104.0
2015-06-23 11:30:00,30.39,30.42,30.39,30.4,52032.0,26.073,26.0987,26.073,26.0816,52032.0
2015-06-23 11:40:00,30.4,30.41,30.39,30.41,21576.0,26.0816,26.0901,26.073,26.0901,21576.0
2015-06-23 11:50:00,30.41,30.41,30.4,30.4,19304.0,26.0901,26.0901,26.0816,26.0816,19304.0
2015-06-23 12:00:00,30.4,30.4,30.37,30.38,44708.0,26.0816,26.0816,26.0558,26.0644,44708.0
2015-06-23 12:10:00,30.38,30.41,30.38,30.41,22136.0,26.0644,26.0901,26.0644,26.0901,22136.0
2015-06-23 12:20:00,30.41,30.44,30.4,30.43,30608.0,26.0901,26.1159,26.0816,26.1073,30608.0
2015-06-23 12:30:00,30.44,30.45,30.42,30.44,106672.0,26.1159,26.1245,26.0987,26.1159,106672.0
2015-06-23 12:40:00,30.44,30.45,30.43,30.45,23556.0,26.1159,26.1245,26.1073,26.1245,23556.0
2015-06-23 12:50:00,30.44,30.45,30.43,30.44,33076.0,26.1159,26.1245,26.1073,26.1159,33076.0
2015-06-23 13:00:00,30.44,30.45,30.42,30.43,21852.0,26.1159,26.1245,26.0987,26.1073,21852.0
2015-06-23 13:10:00,30.43,30.46,30.43,30.45,30240.0,26.1073,26.133,26.1073,26.1245,30240.0
2015-06-23 13:20:00,30.45,30.46,30.45,30.45,14552.0,26.1245,26.133,26.1245,26.1245,14552.0
2015-06-23 13:30:00,30.45,30.47,30.45,30.46,23896.0,26.1245,26.1416,26.1245,26.133,23896.0
2015-06-23 13:40:00,30.47,30.5,30.47,30.49,63096.0,26.1416,26.1673,26.1416,26.1588,63096.0
2015-06-23 13:50:00,30.5,30.5,30.47,30.48,20632.0,26.1673,26.1673,26.1416,26.1502,20632.0
2015-06-23 14:00:00,30.48,30.49,30.48,30.49,27872.0,26.1502,26.1588,26.1502,26.1588,27872.0
2015-06-23 14:10:00,30.49,30.49,30.48,30.49,29840.0,26.1588,26.1588,26.1502,26.1588,29840.0
2015-06-23 14:20:00,30.49,30.5,30.49,30.49,41316.0,26.1588,26.1673,26.1588,26.1588,41316.0
2015-06-23 14:30:00,30.48,30.5,30.47,30.5,38888.0,26.1502,26.1673,26.1416,26.1673,38888.0
2015-06-23 14:40:00,30.49,30.5,30.49,30.49,36832.0,26.1588,26.1673,26.1588,26.1588,36832.0
2015-06-23 14:50:00,30.49,30.5,30.49,30.49,30544.0,26.1588,26.1673,26.1588,26.1588,30544.0
2015-06-23 15:00:00,30.49,30.5,30.48,30.49,109388.0,26.1588,26.1673,26.1502,26.1588,109388.0
2015-06-23 15:10:00,30.49,30.49,30.47,30.49,32688.0,26.1588,26.1588,26.1416,26.1588,32688.0
2015-06-23 15:20:00,30.49,30.5,30.49,30.49,43080.0,26.1588,26.1673,26.1588,26.1588,43080.0
2015-06-23 15:30:00,30.49,30.52,30.49,30.5,77548.0,26.1588,26.1845,26.1588,26.1673,77548.0
2015-06-23 15:40:00,30.5,30.51,30.5,30.5,92636.0,26.1673,26.1759,26.1673,26.1673,92636.0
2015-06-23 15:50:00,30.5,30.53,30.49,30.5,92788.0,26.1673,26.1931,26.1588,26.1673,92788.0
2015-06-24 09:30:00,30.41,30.45,30.35,30.43,57752.0,26.1675,26.2019,26.1159,26.1847,57752.0
2015-06-24 09:40:00,30.41,30.41,30.34,30.35,32016.0,26.1675,26.1675,26.1073,26.1159,32016.0
2015-06-24 09:50:00,30.35,30.37,30.35,30.36,12520.0,26.1159,26.1331,26.1159,26.1245,12520.0
2015-06-24 10:00:00,30.35,30.36,30.32,30.33,11852.0,26.1159,26.1245,26.0901,26.0987,11852.0
2015-06-24 10:10:00,30.33,30.34,30.32,30.33,12576.0,26.0987,26.1073,26.0901,26.0987,12576.0
2015-06-24 10:20:00,30.33,30.35,30.31,30.35,24956.0,26.0987,26.1159,26.0815,26.1159,24956.0
2015-06-24 10:30:00,30.35,30.36,30.32,30.32,10312.0,26.1159,26.1245,26.0901,26.0901,10312.0
2015-06-24 10:40:00,30.32,30.33,30.31,30.32,13144.0,26.0901,26.0987,26.0815,26.0901,13144.0
2015-06-24 10:50:00,30.32,30.32,30.31,30.31,22732.0,26.0901,26.0901,26.0815,26.0815,22732.0
2015-06-24 11:00:00,30.32,30.32,30.3,30.31,66024.0,26.0901,26.0901,26.0729,26.0815,66024.0
2015-06-24 11:10:00,30.31,30.31,30.27,30.28,63268.0,26.0815,26.0815,26.047,26.0556,63268.0
2015-06-24 11:20:00,30.28,30.29,30.28,30.29,7912.0,26.0556,26.0642,26.0556,26.0642,7912.0
2015-06-24 11:30:00,30.29,30.29,30.28,30.28,12064.0,26.0642,26.0642,26.0556,26.0556,12064.0
2015-06-24 11:40:00,30.28,30.3,30.28,30.28,16472.0,26.0556,26.0729,26.0556,26.0556,16472.0
2015-06-24 11:50:00,30.28,30.28,30.27,30.27,21796.0,26.0556,26.0556,26.047,26.047,21796.0
2015-06-24 12:00:00,30.27,30.27,30.23,30.25,31168.0,26.047,26.047,26.0126,26.0298,31168.0
2015-06-24 12:10:00,30.24,30.29,30.24,30.29,91804.0,26.0212,26.0642,26.0212,26.0642,91804.0
2015-06-24 12:20:00,30.29,30.29,30.25,30.25,69444.0,26.0642,26.0642,26.0298,26.0298,69444.0
2015-06-24 12:30:00,30.25,30.27,30.25,30.26,20148.0,26.0298,26.047,26.0298,26.0384,20148.0
2015-06-24 12:40:00,30.25,30.26,30.24,30.24,11208.0,26.0298,26.0384,26.0212,26.0212,11208.0
2015-06-24 12:50:00,30.24,30.25,30.23,30.24,25216.0,26.0212,26.0298,26.0126,26.0212,25216.0
2015-06-24 13:00:00,30.24,30.25,30.23,30.25,29956.0,26.0212,26.0298,26.0126,26.0298,29956.0
2015-06-24 13:10:00,30.24,30.24,30.22,30.22,14044.0,26.0212,26.0212,26.004,26.004,14044.0
2015-06-24 13:20:00,30.22,30.22,30.19,30.19,27372.0,26.004,26.004,25.9782,25.9782,27372.0
2015-06-24 13:30:00,30.18,30.19,30.18,30.19,15300.0,25.9696,25.9782,25.9696,25.9782,15300.0
2015-06-24 13:40:00,30.18,30.18,30.17,30.18,22828.0,25.9696,25.9696,25.961,25.9696,22828.0
2015-06-24 13:50:00,30.18,30.2,30.18,30.2,26960.0,25.9696,25.9868,25.9696,25.9868,26960.0
2015-06-24 14:00:00,30.21,30.21,30.18,30.19,54792.0,25.9954,25.9954,25.9696,25.9782,54792.0
2015-06-24 14:10:00,30.18,30.18,30.17,30.17,30320.0,25.9696,25.9696,25.961,25.961,30320.0
2015-06-24 14:20:00,30.16,30.17,30.16,30.16,63480.0,25.9524,25.961,25.9524,25.9524,63480.0
2015-06-24 14:30:00,30.16,30.18,30.16,30.18,58756.0,25.9524,25.9696,25.9524,25.9696,58756.0
2015-06-24 14:40:00,30.18,30.19,30.18,30.19,75268.0,25.9696,25.9782,25.9696,25.9782,75268.0
2015-06-24 14:50:00,30.19,30.22,30.19,30.2,33832.0,25.9782,26.004,25.9782,25.9868,33832.0
2015-06-24 15:00:00,30.2,30.2,30.17,30.17,30892.0,25.9868,25.9868,25.961,25.961,30892.0
2015-06-24 15:10:00,30.17,30.2,30.16,30.2,35872.0,25.961,25.9868,25.9524,25.9868,35872.0
2015-06-24 15:20:00,30.2,30.22,30.19,30.2,27508.0,25.9868,26.004,25.9782,25.9868,27508.0
2015-06-24 15:30:00,30.21,30.23,30.21,30.21,74380.0,25.9954,26.0126,25.9954,25.9954,74380.0
2015-06-24 15:40:00,30.22,30.23,30.18,30.19,87340.0,26.004,26.0126,25.9696,25.9782,87340.0
2015-06-24 15:50:00,30.18,30.2,30.17,30.2,198196.0,25.9696,25.9868,25.961,25.9868,198196.0
2015-06-25 09:30:00,30.33,30.33,30.16,30.16,167268.0,26.0987,26.0987,25.9524,25.9524,167268.0
2015-06-25 09:40:00,30.15,30.15,30.11,30.13,44720.0,25.9438,25.9438,25.9094,25.9266,44720.0
2015-06-25 09:50:00,30.13,30.18,30.13,30.15,72168.0,25.9266,25.9696,25.9266,25.9438,72168.0
2015-06-25 10:00:00,30.15,30.15,30.11,30.14,20608.0,25.9438,25.9438,25.9094,25.9352,20608.0
2015-06-25 10:10:00,30.16,30.19,30.15,30.17,43908.0,25.9524,25.9782,25.9438,25.961,43908.0
2015-06-25 10:20:00,30.17,30.19,30.16,30.18,46216.0,25.961,25.9782,25.9524,25.9696,46216.0
2015-06-25 10:30:00,30.16,30.17,30.11,30.11,13636.0,25.9524,25.961,25.9094,25.9094,13636.0
2015-06-25 10:40:00,30.12,30.14,30.1,30.14,15920.0,25.918,25.9352,25.9008,25.9352,15920.0
2015-06-25 10:50:00,30.14,30.19,30.14,30.19,48848.0,25.9352,25.9782,25.9352,25.9782,48848.0
2015-06-25 11:00:00,30.19,30.23,30.19,30.23,61840.0,25.9782,26.0126,25.9782,26.0126,61840.0
2015-06-25 11:10:00,30.23,30.24,30.2,30.21,48200.0,26.0126,26.0212,25.9868,25.9954,48200.0
2015-06-25 11:20:00,30.21,30.22,30.2,30.21,23792.0,25.9954,26.004,25.9868,25.9954,23792.0
2015-06-25 11:30:00,30.21,30.22,30.21,30.21,56640.0,25.9954,26.004,25.9954,25.9954,56640.0
2015-06-25 11:40:00,30.2,30.22,30.2,30.21,12068.0,25.9868,26.004,25.9868,25.9954,12068.0
2015-06-25 11:50:00,30.21,30.24,30.21,30.24,13724.0,25.9954,26.0212,25.9954,26.0212,13724.0
2015-06-25 12:00:00,30.23,30.24,30.22,30.22,11380.0,26.0126,26.0212,26.004,26.004,11380.0
2015-06-25 12:10:00,30.22,30.22,30.19,30.2,10732.0,26.004,26.004,25.9782,25.9868,10732.0
2015-06-25 12:20:00,30.2,30.2,30.16,30.17,24912.0,25.9868,25.9868,25.9524,25.961,24912.0
2015-06-25 12:30:00,30.16,30.18,30.16,30.16,25864.0,25.9524,25.9696,25.9524,25.9524,25864.0
2015-06-25 12:40:00,30.17,30.17,30.15,30.16,38768.0,25.961,25.961,25.9438,25.9524,38768.0
2015-06-25 12:50:00,30.16,30.17,30.16,30.17,12328.0,25.9524,25.961,25.9524,25.961,12328.0
2015-06-25 13:00:00,30.17,30.18,30.16,30.18,36972.0,25.961,25.9696,25.9524,25.9696,36972.0
2015-06-25 13:10:00,30.18,30.19,30.18,30.19,38160.0,25.9696,25.9782,25.9696,25.9782,38160.0
2015-06-25 13:20:00,30.19,30.19,30.16,30.16,29032.0,25.9782,25.9782,25.9524,25.9524,29032.0
2015-06-25 13:30:00,30.16,30.17,30.15,30.15,80060.0,25.9524,25.961,25.9438,25.9438,80060.0
2015-06-25 13:40:00,30.15,30.17,30.15,30.17,30088.0,25.9438,25.961,25.9438,25.961,30088.0
2015-06-25 13:50:00,30.17,30.17,30.16,30.16,35832.0,25.961,25.961,25.9524,25.9524,35832.0
2015-06-25 14:00:00,30.16,30.16,30.11,30.11,137448.0,25.9524,25.9524,25.9094,25.9094,137448.0
2015-06-25 14:10:00,30.11,30.11,30.07,30.1,41456.0,25.9094,25.9094,25.8749,25.9008,41456.0
2015-06-25 14:20:00,30.1,30.1,30.04,30.05,95452.0,25.9008,25.9008,25.8491,25.8577,95452.0
2015-06-25 14:30:00,30.05,30.08,30.05,30.08,54564.0,25.8577,25.8835,25.8577,25.8835,54564.0
2015-06-25 14:40:00,30.08,30.12,30.08,30.12,36448.0,25.8835,25.918,25.8835,25.918,36448.0
2015-06-25 14:50:00,30.12,30.13,30.1,30.12,37996.0,25.918,25.9266,25.9008,25.918,37996.0
2015-06-25 15:00:00,30.12,30.18,30.11,30.18,49844.0,25.918,25.9696,25.9094,25.9696,49844.0
2015-06-25 15:10:00,30.18,30.18,30.15,30.16,45564.0,25.9696,25.9696,25.9438,25.9524,45564.0
2015-06-25 15:20:00,30.15,30.16,30.15,30.15,47232.0,25.9438,25.9524,25.9438,25.9438,47232.0
2015-06-25 15:30:00,30.15,30.16,30.11,30.12,69504.0,25.9438,25.9524,25.9094,25.918,69504.0
2015-06-25 15:40:00,30.12,30.12,30.1,30.11,57792.0,25.918,25.918,25.9008,25.9094,57792.0
2015-06-25 15:50:00,30.11,30.17,30.11,30.16,107876.0,25.9094,25.961,25.9094,25.9524,107876.0
2015-06-26 09:30:00,30.26,30.26,30.11,30.13,76832.0,26.0384,26.0384,25.9094,25.9266,76832.0
2015-06-26 09:40:00,30.13,30.23,30.11,30.22,45392.0,25.9266,26.0126,25.9094,26.004,45392.0
2015-06-26 09:50:00,30.23,30.26,30.23,30.26,33032.0,26.0126,26.0384,26.0126,26.0384,33032.0
2015-06-26 10:00:00,30.26,30.28,30.22,30.22,18792.0,26.0384,26.0556,26.004,26.004,18792.0
2015-06-26 10:10:00,30.21,30.22,30.16,30.18,59480.0,25.9954,26.004,25.9524,25.9696,59480.0
2015-06-26 10:20:00,30.17,30.17,30.12,30.16,31176.0,25.961,25.961,25.918,25.9524,31176.0
2015-06-26 10:30:00,30.16,30.17,30.14,30.14,17716.0,25.9524,25.961,25.9352,25.9352,17716.0
2015-06-26 10:40:00,30.14,30.15,30.1,30.11,28852.0,25.9352,25.9438,25.9008,25.9094,28852.0
2015-06-26 10:50:00,30.11,30.12,30.08,30.09,73908.0,25.9094,25.918,25.8835,25.8921,73908.0
2015-06-26 11:00:00,30.09,30.15,30.09,30.15,33876.0,25.8921,25.9438,25.8921,25.9438,33876.0
2015-06-26 11:10:00,30.14,30.16,30.13,30.16,45232.0,25.9352,25.9524,25.9266,25.9524,45232.0
2015-06-26 11:20:00,30.15,30.17,30.15,30.16,11592.0,25.9438,25.961,25.9438,25.9524,11592.0
2015-06-26 11:30:00,30.18,30.18,30.14,30.15,21080.0,25.9696,25.9696,25.9352,25.9438,21080.0
2015-06-26 11:40:00,30.16,30.16,30.13,30.14,35192.0,25.9524,25.9524,25.9266,25.9352,35192.0
2015-06-26 11:50:00,30.14,30.14,30.11,30.13,54828.0,25.9352,25.9352,25.9094,25.9266,54828.0
2015-06-26 12:00:00,30.12,30.14,30.12,30.12,43860.0,25.918,25.9352,25.918,25.918,43860.0
2015-06-26 12:10:00,30.12,30.14,30.12,30.14,15848.0,25.918,25.9352,25.918,25.9352,15848.0
2015-06-26 12:20:00,30.15,30.15,30.12,30.14,46776.0,25.9438,25.9438,25.918,25.9352,46776.0
2015-06-26 12:30:00,30.14,30.14,30.09,30.09,44800.0,25.9352,25.9352,25.8921,25.8921,44800.0
2015-06-26 12:40:00,30.09,30.09,30.05,30.07,20924.0,25.8921,25.8921,25.8577,25.8749,20924.0
2015-06-26 12:50:00,30.06,30.06,29.99,30.0,23812.0,25.8663,25.8663,25.8061,25.8147,23812.0
2015-06-26 13:00:00,30.0,30.03,29.99,30.01,28660.0,25.8147,25.8405,25.8061,25.8233,28660.0
2015-06-26 13:10:00,30.01,30.02,29.99,30.0,33492.0,25.8233,25.8319,25.8061,25.8147,33492.0
2015-06-26 13:20:00,30.0,30.02,29.98,30.02,20348.0,25.8147,25.8319,25.7975,25.8319,20348.0
2015-06-26 13:30:00,30.02,30.03,30.0,30.03,24776.0,25.8319,25.8405,25.8147,25.8405,24776.0
2015-06-26 13:40:00,30.03,30.14,30.02,30.12,55792.0,25.8405,25.9352,25.8319,25.918,55792.0
2015-06-26 13:50:00,30.12,30.13,30.11,30.12,27064.0,25.918,25.9266,25.9094,25.918,27064.0
2015-06-26 14:00:00,30.11,30.11,30.09,30.09,19108.0,25.9094,25.9094,25.8921,25.8921,19108.0
2015-06-26 14:10:00,30.09,30.11,30.07,30.07,35268.0,25.8921,25.9094,25.8749,25.8749,35268.0
2015-06-26 14:20:00,30.07,30.09,30.07,30.09,19740.0,25.8749,25.8921,25.8749,25.8921,19740.0
2015-06-26 14:30:00,30.08,30.09,30.08,30.08,14320.0,25.8835,25.8921,25.8835,25.8835,14320.0
2015-06-26 14:40:00,30.08,30.09,30.02,30.07,52756.0,25.8835,25.8921,25.8319,25.8749,52756.0
2015-06-26 14:50:00,30.08,30.09,30.05,30.06,30724.0,25.8835,25.8921,25.8577,25.8663,30724.0
2015-06-26 15:00:00,30.06,30.16,30.06,30.14,26116.0,25.8663,25.9524,25.8663,25.9352,26116.0
2015-06-26 15:10:00,30.15,30.15,30.07,30.09,72728.0,25.9438,25.9438,25.8749,25.8921,72728.0
2015-06-26 15:20:00,30.1,30.11,30.09,30.1,39936.0,25.9008,25.9094,25.8921,25.9008,39936.0
2015-06-26 15:30:00,30.1,30.1,30.04,30.04,52640.0,25.9008,25.9008,25.8491,25.8491,52640.0
2015-06-26 15:40:00,30.04,30.09,30.02,30.08,59680.0,25.8491,25.8921,25.8319,25.8835,59680.0
2015-06-26 15:50:00,30.07,30.15,30.07,30.12,140832.0,25.8749,25.9438,25.8749,25.918,140832.0
2015-06-29 09:30:00,29.9,30.01,29.83,29.94,96440.0,25.7287,25.8233,25.6684,25.7631,96440.0
2015-06-29 09:40:00,29.93,30.05,29.93,30.04,381136.0,25.7545,25.8577,25.7545,25.8491,381136.0
2015-06-29 09:50:00,30.05,30.05,29.93,29.94,62816.0,25.8577,25.8577,25.7545,25.7631,62816.0
2015-06-29 10:00:00,29.93,30.01,29.93,29.96,59216.0,25.7545,25.8233,25.7545,25.7803,59216.0
2015-06-29 10:10:00,29.96,30.04,29.93,29.99,41360.0,25.7803,25.8491,25.7545,25.8061,41360.0
2015-06-29 10:20:00,29.96,29.98,29.92,29.92,71092.0,25.7803,25.7975,25.7459,25.7459,71092.0
2015-06-29 10:30:00,29.91,29.95,29.9,29.94,126112.0,25.7373,25.7717,25.7287,25.7631,126112.0
2015-06-29 10:40:00,29.93,29.96,29.89,29.93,61384.0,25.7545,25.7803,25.7201,25.7545,61384.0
2015-06-29 10:50:00,29.91,29.94,29.88,29.88,16040.0,25.7373,25.7631,25.7114,25.7114,16040.0
2015-06-29 11:00:00,29.86,29.88,29.82,29.83,82036.0,25.6942,25.7114,25.6598,25.6684,82036.0
2015-06-29 11:10:00,29.83,29.86,29.8,29.84,71788.0,25.6684,25.6942,25.6426,25.677,71788.0
2015-06-29 11:20:00,29.83,29.88,29.83,29.86,49048.0,25.6684,25.7114,25.6684,25.6942,49048.0
2015-06-29 11:30:00,29.87,29.87,29.82,29.83,34264.0,25.7028,25.7028,25.6598,25.6684,34264.0
2015-06-29 11:40:00,29.82,29.85,29.82,29.85,72972.0,25.6598,25.6856,25.6598,25.6856,72972.0
2015-06-29 11:50:00,29.85,29.87,29.84,29.87,34764.0,25.6856,25.7028,25.677,25.7028,34764.0
2015-06-29 12:00:00,29.86,29.87,29.85,29.87,39540.0,25.6942,25.7028,25.6856,25.7028,39540.0
2015-06-29 12:10:00,29.87,29.87,29.81,29.82,157200.0,25.7028,25.7028,25.6512,25.6598,157200.0
2015-06-29 12:20:00,29.81,29.82,29.78,29.8,52928.0,25.6512,25.6598,25.6254,25.6426,52928.0
2015-06-29 12:30:00,29.8,29.81,29.77,29.78,19076.0,25.6426,25.6512,25.6168,25.6254,19076.0
2015-06-29 12:40:00,29.78,29.79,29.77,29.77,27304.0,25.6254,25.634,25.6168,25.6168,27304.0
2015-06-29 12:50:00,29.76,29.77,29.75,29.76,38428.0,25.6082,25.6168,25.5996,25.6082,38428.0
2015-06-29 13:00:00,29.76,29.76,29.73,29.74,77488.0,25.6082,25.6082,25.5824,25.591,77488.0
2015-06-29 13:10:00,29.73,29.75,29.71,29.74,31992.0,25.5824,25.5996,25.5652,25.591,31992.0
2015-06-29 13:20:00,29.74,29.76,29.73,29.74,35116.0,25.591,25.6082,25.5824,25.591,35116.0
2015-06-29 13:30:00,29.74,29.76,29.74,29.74,32344.0,25.591,25.6082,25.591,25.591,32344.0
2015-06-29 13:40:00,29.74,29.74,29.7,29.72,88532.0,25.591,25.591,25.5566,25.5738,88532.0
2015-06-29 13:50:00,29.72,29.72,29.69,29.71,34576.0,25.5738,25.5738,25.548,25.5652,34576.0
2015-06-29 14:00:00,29.7,29.71,29.69,29.7,47248.0,25.5566,25.5652,25.548,25.5566,47248.0
2015-06-29 14:10:00,29.69,29.7,29.66,29.67,81064.0,25.548,25.5566,25.5221,25.5307,81064.0
2015-06-29 14:20:00,29.67,29.67,29.59,29.59,87904.0,25.5307,25.5307,25.4619,25.4619,87904.0
2015-06-29 14:30:00,29.59,29.6,29.55,29.6,46844.0,25.4619,25.4705,25.4275,25.4705,46844.0
2015-06-29 14:40:00,29.59,29.64,29.58,29.63,43308.0,25.4619,25.5049,25.4533,25.4963,43308.0
2015-06-29 14:50:00,29.62,29.63,29.56,29.56,56132.0,25.4877,25.4963,25.4361,25.4361,56132.0
2015-06-29 15:00:00,29.56,29.57,29.51,29.52,69652.0,25.4361,25.4447,25.3931,25.4017,69652.0
2015-06-29 15:10:00,29.53,29.54,29.48,29.53,86576.0,25.4103,25.4189,25.3673,25.4103,86576.0
2015-06-29 15:20:00,29.53,29.54,29.5,29.5,44292.0,25.4103,25.4189,25.3845,25.3845,44292.0
2015-06-29 15:30:00,29.5,29.51,29.45,29.45,147272.0,25.3845,25.3931,25.3414,25.3414,147272.0
2015-06-29 15:40:00,29.45,29.45,29.39,29.44,134404.0,25.3414,25.3414,25.2898,25.3328,134404.0
2015-06-29 15:50:00,29.44,29.47,29.39,29.43,118440.0,25.3328,25.3586,25.2898,25.3242,118440.0
2015-06-30 09:30:00,29.68,29.68,29.56,29.56,115592.0,25.5393,25.5393,25.4361,25.4361,115592.0
2015-06-30 09:40:00,29.56,29.6,29.5,29.53,450668.0,25.4361,25.4705,25.3845,25.4103,450668.0
2015-06-30 09:50:00,29.54,29.58,29.5,29.5,159516.0,25.4189,25.4533,25.3845,25.3845,159516.0
2015-06-30 10:00:00,29.49,29.54,29.49,29.52,296736.0,25.3759,25.4189,25.3759,25.4017,296736.0
2015-06-30 10:10:00,29.52,29.53,29.48,29.49,72044.0,25.4017,25.4103,25.3673,25.3759,72044.0
2015-06-30 10:20:00,29.49,29.54,29.46,29.53,164264.0,25.3759,25.4189,25.35,25.4103,164264.0
2015-06-30 10:30:00,29.53,29.53,29.48,29.48,88972.0,25.4103,25.4103,25.3673,25.3673,88972.0
2015-06-30 10:40:00,29.48,29.49,29.45,29.45,85964.0,25.3673,25.3759,25.3414,25.3414,85964.0
2015-06-30 10:50:00,29.45,29.51,29.44,29.5,47540.0,25.3414,25.3931,25.3328,25.3845,47540.0
2015-06-30 11:00:00,29.49,29.52,29.48,29.51,32532.0,25.3759,25.4017,25.3673,25.3931,32532.0
2015-06-30 11:10:00,29.52,29.55,29.5,29.54,88116.0,25.4017,25.4275,25.3845,25.4189,88116.0
2015-06-30 11:20:00,29.54,29.55,29.51,29.51,360380.0,25.4189,25.4275,25.3931,25.3931,360380.0
2015-06-30 11:30:00,29.5,29.51,29.43,29.46,91752.0,25.3845,25.3931,25.3242,25.35,91752.0
2015-06-30 11:40:00,29.46,29.49,29.45,29.49,51548.0,25.35,25.3759,25.3414,25.3759,51548.0
2015-06-30 11:50:00,29.49,29.49,29.45,29.45,81356.0,25.3759,25.3759,25.3414,25.3414,81356.0
2015-06-30 12:00:00,29.45,29.49,29.45,29.48,77140.0,25.3414,25.3759,25.3414,25.3673,77140.0
2015-06-30 12:10:00,29.49,29.5,29.48,29.49,75896.0,25.3759,25.3845,25.3673,25.3759,75896.0
2015-06-30 12:20:00,29.48,29.49,29.39,29.39,59740.0,25.3673,25.3759,25.2898,25.2898,59740.0
2015-06-30 12:30:00,29.4,29.41,29.38,29.41,385636.0,25.2984,25.307,25.2812,25.307,385636.0
2015-06-30 12:40:00,29.41,29.44,29.4,29.41,98276.0,25.307,25.3328,25.2984,25.307,98276.0
2015-06-30 12:50:00,29.41,29.45,29.41,29.45,60840.0,25.307,25.3414,25.307,25.3414,60840.0
2015-06-30 13:00:00,29.45,29.49,29.44,29.47,37508.0,25.3414,25.3759,25.3328,25.3586,37508.0
2015-06-30 13:10:00,29.48,29.48,29.43,29.45,47104.0,25.3673,25.3673,25.3242,25.3414,47104.0
2015-06-30 13:20:00,29.45,29.49,29.44,29.49,47608.0,25.3414,25.3759,25.3328,25.3759,47608.0
2015-06-30 13:30:00,29.48,29.55,29.48,29.54,163160.0,25.3673,25.4275,25.3673,25.4189,163160.0
2015-06-30 13:40:00,29.54,29.54,29.52,29.53,59824.0,25.4189,25.4189,25.4017,25.4103,59824.0
2015-06-30 13:50:00,29.54,29.57,29.53,29.53,49988.0,25.4189,25.4447,25.4103,25.4103,49988.0
2015-06-30 14:00:00,29.54,29.61,29.52,29.59,38704.0,25.4189,25.4791,25.4017,25.4619,38704.0
2015-06-30 14:10:00,29.59,29.61,29.58,29.59,49924.0,25.4619,25.4791,25.4533,25.4619,49924.0
2015-06-30 14:20:00,29.6,29.6,29.53,29.54,158124.0,25.4705,25.4705,25.4103,25.4189,158124.0
2015-06-30 14:30:00,29.55,29.57,29.53,29.56,199464.0,25.4275,25.4447,25.4103,25.4361,199464.0
2015-06-30 14:40:00,29.55,29.56,29.52,29.54,64948.0,25.4275,25.4361,25.4017,25.4189,64948.0
2015-06-30 14:50:00,29.54,29.55,29.5,29.5,41916.0,25.4189,25.4275,25.3845,25.3845,41916.0
2015-06-30 15:00:00,29.5,29.53,29.49,29.5,45248.0,25.3845,25.4103,25.3759,25.3845,45248.0
2015-06-30 15:10:00,29.5,29.5,29.47,29.48,44472.0,25.3845,25.3845,25.3586,25.3673,44472.0
2015-06-30 15:20:00,29.48,29.49,29.47,29.49,40116.0,25.3673,25.3759,25.3586,25.3759,40116.0
2015-06-30 15:30:00,29.49,29.52,29.48,29.49,123384.0,25.3759,25.4017,25.3673,25.3759,123384.0
2015-06-30 15:40:00,29.48,29.53,29.46,29.53,70724.0,25.3673,25.4103,25.35,25.4103,70724.0
2015-06-30 15:50:00,29.52,29.54,29.49,29.49,237892.0,25.4017,25.4189,25.3759,25.3759,237892.0
2015-07-01 09:30:00,29.76,29.76,29.66,29.71,142620.0,25.6082,25.6082,25.5221,25.5652,142620.0
2015-07-01 09:40:00,29.71,29.73,29.6,29.63,142356.0,25.5652,25.5824,25.4705,25.4963,142356.0
2015-07-01 09:50:00,29.66,29.72,29.64,29.71,38964.0,25.5221,25.5738,25.5049,25.5652,38964.0
2015-07-01 10:00:00,29.71,29.8,29.71,29.77,96952.0,25.5652,25.6426,25.5652,25.6168,96952.0
2015-07-01 10:10:00,29.77,29.77,29.69,29.71,41224.0,25.6168,25.6168,25.548,25.5652,41224.0
2015-07-01 10:20:00,29.71,29.76,29.71,29.75,25960.0,25.5652,25.6082,25.5652,25.5996,25960.0
2015-07-01 10:30:00,29.75,29.75,29.65,29.68,46104.0,25.5996,25.5996,25.5135,25.5393,46104.0
2015-07-01 10:40:00,29.68,29.68,29.61,29.62,55440.0,25.5393,25.5393,25.4791,25.4877,55440.0
2015-07-01 10:50:00,29.6,29.66,29.6,29.66,8256.0,25.4705,25.5221,25.4705,25.5221,8256.0
2015-07-01 11:00:00,29.66,29.68,29.64,29.68,20980.0,25.5221,25.5393,25.5049,25.5393,20980.0
2015-07-01 11:10:00,29.68,29.68,29.66,29.66,23016.0,25.5393,25.5393,25.5221,25.5221,23016.0
2015-07-01 11:20:00,29.65,29.68,29.65,29.68,27280.0,25.5135,25.5393,25.5135,25.5393,27280.0
2015-07-01 11:30:00,29.68,29.69,29.66,29.67,8692.0,25.5393,25.548,25.5221,25.5307,8692.0
2015-07-01 11:40:00,29.67,29.67,29.65,29.67,9616.0,25.5307,25.5307,25.5135,25.5307,9616.0
2015-07-01 11:50:00,29.67,29.67,29.62,29.63,101712.0,25.5307,25.5307,25.4877,25.4963,101712.0
2015-07-01 12:00:00,29.62,29.65,29.61,29.64,21364.0,25.4877,25.5135,25.4791,25.5049,21364.0
2015-07-01 12:10:00,29.64,29.64,29.59,29.6,21660.0,25.5049,25.5049,25.4619,25.4705,21660.0
2015-07-01 12:20:00,29.59,29.6,29.55,29.58,134372.0,25.4619,25.4705,25.4275,25.4533,134372.0
2015-07-01 12:30:00,29.58,29.58,29.55,29.55,14500.0,25.4533,25.4533,25.4275,25.4275,14500.0
2015-07-01 12:40:00,29.54,29.55,29.5,29.52,25948.0,25.4189,25.4275,25.3845,25.4017,25948.0
2015-07-01 12:50:00,29.52,29.52,29.47,29.47,34936.0,25.4017,25.4017,25.3586,25.3586,34936.0
2015-07-01 13:00:00,29.47,29.48,29.45,29.47,51624.0,25.3586,25.3673,25.3414,25.3586,51624.0
2015-07-01 13:10:00,29.47,29.5,29.47,29.5,47636.0,25.3586,25.3845,25.3586,25.3845,47636.0
2015-07-01 13:20:00,29.5,29.56,29.5,29.54,48416.0,25.3845,25.4361,25.3845,25.4189,48416.0
2015-07-01 13:30:00,29.54,29.56,29.54,29.55,64756.0,25.4189,25.4361,25.4189,25.4275,64756.0
2015-07-01 13:40:00,29.55,29.59,29.54,29.59,50912.0,25.4275,25.4619,25.4189,25.4619,50912.0
2015-07-01 13:50:00,29.6,29.6,29.53,29.53,68356.0,25.4705,25.4705,25.4103,25.4103,68356.0
2015-07-01 14:00:00,29.53,29.53,29.49,29.5,58812.0,25.4103,25.4103,25.3759,25.3845,58812.0
2015-07-01 14:10:00,29.5,29.54,29.5,29.53,44968.0,25.3845,25.4189,25.3845,25.4103,44968.0
2015-07-01 14:20:00,29.54,29.54,29.52,29.53,32472.0,25.4189,25.4189,25.4017,25.4103,32472.0
2015-07-01 14:30:00,29.54,29.54,29.49,29.52,87028.0,25.4189,25.4189,25.3759,25.4017,87028.0
2015-07-01 14:40:00,29.5,29.55,29.5,29.54,50672.0,25.3845,25.4275,25.3845,25.4189,50672.0
2015-07-01 14:50:00,29.55,29.55,29.53,29.54,147608.0,25.4275,25.4275,25.4103,25.4189,147608.0
2015-07-01 15:00:00,29.54,29.58,29.54,29.57,171476.0,25.4189,25.4533,25.4189,25.4447,171476.0
2015-07-01 15:10:00,29.56,29.61,29.56,29.61,41420.0,25.4361,25.4791,25.4361,25.4791,41420.0
2015-07-01 15:20:00,29.6,29.61,29.58,29.6,87140.0,25.4705,25.4791,25.4533,25.4705,87140.0
2015-07-01 15:30:00,29.6,29.6,29.56,29.58,43756.0,25.4705,25.4705,25.4361,25.4533,43756.0
2015-07-01 15:40:00,29.57,29.58,29.56,29.57,95608.0,25.4447,25.4533,25.4361,25.4447,95608.0
2015-07-01 15:50:00,29.57,29.63,29.57,29.63,230064.0,25.4447,25.4963,25.4447,25.4963,230064.0
2015-07-02 09:30:00,29.63,29.68,29.58,29.63,86840.0,25.4963,25.5393,25.4533,25.4963,86840.0
2015-07-02 09:40:00,29.61,29.66,29.6,29.62,37528.0,25.4791,25.5221,25.4705,25.4877,37528.0
2015-07-02 09:50:00,29.59,29.59,29.56,29.59,20372.0,25.4619,25.4619,25.4361,25.4619,20372.0
2015-07-02 10:00:00,29.58,29.62,29.58,29.61,276028.0,25.4533,25.4877,25.4533,25.4791,276028.0
2015-07-02 10:10:00,29.61,29.61,29.56,29.59,210164.0,25.4791,25.4791,25.4361,25.4619,210164.0
2015-07-02 10:20:00,29.59,29.59,29.57,29.59,34520.0,25.4619,25.4619,25.4447,25.4619,34520.0
2015-07-02 10:30:00,29.58,29.58,29.52,29.52,26068.0,25.4533,25.4533,25.4017,25.4017,26068.0
2015-07-02 10:40:00,29.52,29.55,29.52,29.52,50036.0,25.4017,25.4275,25.4017,25.4017,50036.0
2015-07-02 10:50:00,29.51,29.55,29.5,29.54,84068.0,25.3931,25.4275,25.3845,25.4189,84068.0
2015-07-02 11:00:00,29.54,29.54,29.49,29.49,89604.0,25.4189,25.4189,25.3759,25.3759,89604.0
2015-07-02 11:10:00,29.49,29.5,29.46,29.49,69140.0,25.3759,25.3845,25.35,25.3759,69140.0
2015-07-02 11:20:00,29.49,29.5,29.47,29.48,40896.0,25.3759,25.3845,25.3586,25.3673,40896.0
2015-07-02 11:30:00,29.48,29.49,29.47,29.49,22756.0,25.3673,25.3759,25.3586,25.3759,22756.0
2015-07-02 11:40:00,29.48,29.49,29.46,29.47,74996.0,25.3673,25.3759,25.35,25.3586,74996.0
2015-07-02 11:50:00,29.47,29.47,29.41,29.44,188604.0,25.3586,25.3586,25.307,25.3328,188604.0
2015-07-02 12:00:00,29.45,29.45,29.44,29.44,20396.0,25.3414,25.3414,25.3328,25.3328,20396.0
2015-07-02 12:10:00,29.43,29.44,29.41,29.41,40060.0,25.3242,25.3328,25.307,25.307,40060.0
2015-07-02 12:20:00,29.41,29.43,29.4,29.43,42460.0,25.307,25.3242,25.2984,25.3242,42460.0
2015-07-02 12:30:00,29.42,29.43,29.38,29.39,145348.0,25.3156,25.3242,25.2812,25.2898,145348.0
2015-07-02 12:40:00,29.39,29.43,29.38,29.43,44508.0,25.2898,25.3242,25.2812,25.3242,44508.0
2015-07-02 12:50:00,29.42,29.42,29.37,29.38,75920.0,25.3156,25.3156,25.2726,25.2812,75920.0
2015-07-02 13:00:00,29.38,29.38,29.33,29.35,47800.0,25.2812,25.2812,25.2382,25.2554,47800.0
2015-07-02 13:10:00,29.36,29.36,29.33,29.35,33492.0,25.264,25.264,25.2382,25.2554,33492.0
2015-07-02 13:20:00,29.35,29.38,29.34,29.38,38472.0,25.2554,25.2812,25.2468,25.2812,38472.0
2015-07-02 13:30:00,29.38,29.39,29.34,29.34,67460.0,25.2812,25.2898,25.2468,25.2468,67460.0
2015-07-02 13:40:00,29.35,29.38,29.34,29.37,211316.0,25.2554,25.2812,25.2468,25.2726,211316.0
2015-07-02 13:50:00,29.37,29.38,29.35,29.36,48436.0,25.2726,25.2812,25.2554,25.264,48436.0
2015-07-02 14:00:00,29.35,29.37,29.34,29.37,29324.0,25.2554,25.2726,25.2468,25.2726,29324.0
2015-07-02 14:10:00,29.37,29.37,29.34,29.36,32444.0,25.2726,25.2726,25.2468,25.264,32444.0
2015-07-02 14:20:00,29.36,29.38,29.35,29.38,35764.0,25.264,25.2812,25.2554,25.2812,35764.0
2015-07-02 14:30:00,29.38,29.38,29.36,29.38,157536.0,25.2812,25.2812,25.264,25.2812,157536.0
2015-07-02 14:40:00,29.38,29.38,29.36,29.38,156596.0,25.2812,25.2812,25.264,25.2812,156596.0
2015-07-02 14:50:00,29.38,29.45,29.37,29.44,173868.0,25.2812,25.3414,25.2726,25.3328,173868.0
2015-07-02 15:00:00,29.43,29.44,29.4,29.42,261240.0,25.3242,25.3328,25.2984,25.3156,261240.0
2015-07-02 15:10:00,29.42,29.44,29.42,29.43,153256.0,25.3156,25.3328,25.3156,25.3242,153256.0
2015-07-02 15:20:00,29.43,29.48,29.42,29.47,125984.0,25.3242,25.3673,25.3156,25.3586,125984.0
2015-07-02 15:30:00,29.48,29.48,29.42,29.42,179164.0,25.3673,25.3673,25.3156,25.3156,179164.0
2015-07-02 15:40:00,29.42,29.44,29.42,29.43,122540.0,25.3156,25.3328,25.3156,25.3242,122540.0
2015-07-02 15:50:00,29.43,29.45,29.41,29.42,158868.0,25.3242,25.3414,25.307,25.3156,158868.0
2015-07-06 09:30:00,29.21,29.32,29.18,29.25,141232.0,25.1349,25.2296,25.1091,25.1693,141232.0
2015-07-06 09:40:00,29.28,29.3,29.24,29.29,15644.0,25.1952,25.2124,25.1607,25.2038,15644.0
2015-07-06 09:50:00,29.3,29.32,29.29,29.32,16372.0,25.2124,25.2296,25.2038,25.2296,16372.0
2015-07-06 10:00:00,29.33,29.33,29.3,29.31,31664.0,25.2382,25.2382,25.2124,25.221,31664.0
2015-07-06 10:10:00,29.31,29.39,29.31,29.37,47452.0,25.221,25.2898,25.221,25.2726,47452.0
2015-07-06 10:20:00,29.38,29.39,29.37,29.39,30232.0,25.2812,25.2898,25.2726,25.2898,30232.0
2015-07-06 10:30:00,29.4,29.47,29.39,29.46,25548.0,25.2984,25.3586,25.2898,25.35,25548.0
2015-07-06 10:40:00,29.47,29.54,29.46,29.51,32924.0,25.3586,25.4189,25.35,25.3931,32924.0
2015-07-06 10:50:00,29.51,29.51,29.41,29.42,52568.0,25.3931,25.3931,25.307,25.3156,52568.0
2015-07-06 11:00:00,29.42,29.43,29.38,29.39,19564.0,25.3156,25.3242,25.2812,25.2898,19564.0
2015-07-06 11:10:00,29.38,29.38,29.35,29.35,34024.0,25.2812,25.2812,25.2554,25.2554,34024.0
2015-07-06 11:20:00,29.34,29.35,29.32,29.32,23008.0,25.2468,25.2554,25.2296,25.2296,23008.0
2015-07-06 11:30:00,29.32,29.35,29.32,29.34,15968.0,25.2296,25.2554,25.2296,25.2468,15968.0
2015-07-06 11:40:00,29.36,29.36,29.34,29.34,22428.0,25.264,25.264,25.2468,25.2468,22428.0
2015-07-06 11:50:00,29.36,29.36,29.33,29.35,160520.0,25.264,25.264,25.2382,25.2554,160520.0
2015-07-06 12:00:00,29.36,29.37,29.35,29.36,40920.0,25.264,25.2726,25.2554,25.264,40920.0
2015-07-06 12:10:00,29.37,29.39,29.36,29.39,20512.0,25.2726,25.2898,25.264,25.2898,20512.0
2015-07-06 12:20:00,29.38,29.39,29.36,29.36,24956.0,25.2812,25.2898,25.264,25.264,24956.0
2015-07-06 12:30:00,29.36,29.36,29.33,29.33,22904.0,25.264,25.264,25.2382,25.2382,22904.0
2015-07-06 12:40:00,29.33,29.34,29.32,29.34,48280.0,25.2382,25.2468,25.2296,25.2468,48280.0
2015-07-06 12:50:00,29.33,29.35,29.32,29.34,28936.0,25.2382,25.2554,25.2296,25.2468,28936.0
2015-07-06 13:00:00,29.34,29.35,29.32,29.32,14568.0,25.2468,25.2554,25.2296,25.2296,14568.0
2015-07-06 13:10:00,29.32,29.33,29.27,29.27,11368.0,25.2296,25.2382,25.1865,25.1865,11368.0
2015-07-06 13:20:00,29.27,29.27,29.26,29.26,41676.0,25.1865,25.1865,25.1779,25.1779,41676.0
2015-07-06 13:30:00,29.25,29.25,29.24,29.25,21792.0,25.1693,25.1693,25.1607,25.1693,21792.0
2015-07-06 13:40:00,29.25,29.25,29.22,29.23,20804.0,25.1693,25.1693,25.1435,25.1521,20804.0
2015-07-06 13:50:00,29.22,29.25,29.22,29.23,22412.0,25.1435,25.1693,25.1435,25.1521,22412.0
2015-07-06 14:00:00,29.23,29.24,29.21,29.23,62344.0,25.1521,25.1607,25.1349,25.1521,62344.0
2015-07-06 14:10:00,29.23,29.26,29.23,29.23,53656.0,25.1521,25.1779,25.1521,25.1521,53656.0
2015-07-06 14:20:00,29.24,29.24,29.21,29.21,33888.0,25.1607,25.1607,25.1349,25.1349,33888.0
2015-07-06 14:30:00,29.21,29.23,29.2,29.23,39572.0,25.1349,25.1521,25.1263,25.1521,39572.0
2015-07-06 14:40:00,29.24,29.25,29.2,29.25,45876.0,25.1607,25.1693,25.1263,25.1693,45876.0
2015-07-06 14:50:00,29.24,29.25,29.23,29.24,57528.0,25.1607,25.1693,25.1521,25.1607,57528.0
2015-07-06 15:00:00,29.24,29.25,29.23,29.24,58188.0,25.1607,25.1693,25.1521,25.1607,58188.0
2015-07-06 15:10:00,29.24,29.3,29.24,29.27,75084.0,25.1607,25.2124,25.1607,25.1865,75084.0
2015-07-06 15:20:00,29.27,29.29,29.27,29.28,69964.0,25.1865,25.2038,25.1865,25.1952,69964.0
2015-07-06 15:30:00,29.29,29.33,29.27,29.31,106032.0,25.2038,25.2382,25.1865,25.221,106032.0
2015-07-06 15:40:00,29.31,29.34,29.29,29.34,164788.0,25.221,25.2468,25.2038,25.2468,164788.0
2015-07-06 15:50:00,29.34,29.39,29.34,29.37,138476.0,25.2468,25.2898,25.2468,25.2726,138476.0
2015-07-07 09:30:00,29.43,29.43,29.24,29.25,58616.0,25.3242,25.3242,25.1607,25.1693,58616.0
2015-07-07 09:40:00,29.25,29.27,29.22,29.25,42060.0,25.1693,25.1865,25.1435,25.1693,42060.0
2015-07-07 09:50:00,29.24,29.28,29.18,29.2,65468.0,25.1607,25.1952,25.1091,25.1263,65468.0
2015-07-07 10:00:00,29.19,29.21,29.14,29.17,63684.0,25.1177,25.1349,25.0747,25.1005,63684.0
2015-07-07 10:10:00,29.16,29.2,29.14,29.17,63884.0,25.0919,25.1263,25.0747,25.1005,63884.0
2015-07-07 10:20:00,29.15,29.16,29.09,29.09,69140.0,25.0833,25.0919,25.0317,25.0317,69140.0
2015-07-07 10:30:00,29.08,29.08,29.0,29.0,78512.0,25.0231,25.0231,24.9542,24.9542,78512.0
2015-07-07 10:40:00,29.0,29.02,28.95,29.02,65916.0,24.9542,24.9714,24.9112,24.9714,65916.0
2015-07-07 10:50:00,29.02,29.09,29.0,29.04,73164.0,24.9714,25.0317,24.9542,24.9886,73164.0
2015-07-07 11:00:00,29.03,29.04,28.98,29.0,62216.0,24.98,24.9886,24.937,24.9542,62216.0
2015-07-07 11:10:00,29.0,29.06,29.0,29.05,65132.0,24.9542,25.0058,24.9542,24.9972,65132.0
2015-07-07 11:20:00,29.04,29.04,28.96,28.96,98888.0,24.9886,24.9886,24.9198,24.9198,98888.0
2015-07-07 11:30:00,28.95,28.96,28.9,28.96,100856.0,24.9112,24.9198,24.8682,24.9198,100856.0
2015-07-07 11:40:00,28.95,29.05,28.95,29.03,38716.0,24.9112,24.9972,24.9112,24.98,38716.0
2015-07-07 11:50:00,29.03,29.14,29.02,29.11,45040.0,24.98,25.0747,24.9714,25.0489,45040.0
2015-07-07 12:00:00,29.11,29.11,29.08,29.09,40396.0,25.0489,25.0489,25.0231,25.0317,40396.0
2015-07-07 12:10:00,29.1,29.1,29.06,29.06,21584.0,25.0403,25.0403,25.0058,25.0058,21584.0
2015-07-07 12:20:00,29.07,29.1,29.07,29.1,10420.0,25.0144,25.0403,25.0144,25.0403,10420.0
2015-07-07 12:30:00,29.09,29.16,29.09,29.15,27924.0,25.0317,25.0919,25.0317,25.0833,27924.0
2015-07-07 12:40:00,29.15,29.21,29.15,29.21,25192.0,25.0833,25.1349,25.0833,25.1349,25192.0
2015-07-07 12:50:00,29.21,29.28,29.2,29.27,31504.0,25.1349,25.1952,25.1263,25.1865,31504.0
2015-07-07 13:00:00,29.28,29.28,29.21,29.22,42596.0,25.1952,25.1952,25.1349,25.1435,42596.0
2015-07-07 13:10:00,29.25,29.31,29.24,29.25,56504.0,25.1693,25.221,25.1607,25.1693,56504.0
2015-07-07 13:20:00,29.26,29.28,29.25,29.26,57708.0,25.1779,25.1952,25.1693,25.1779,57708.0
2015-07-07 13:30:00,29.26,29.27,29.24,29.25,31696.0,25.1779,25.1865,25.1607,25.1693,31696.0
2015-07-07 13:40:00,29.26,29.29,29.24,29.28,28792.0,25.1779,25.2038,25.1607,25.1952,28792.0
2015-07-07 13:50:00,29.28,29.28,29.23,29.23,28620.0,25.1952,25.1952,25.1521,25.1521,28620.0
2015-07-07 14:00:00,29.24,29.24,29.22,29.23,22944.0,25.1607,25.1607,25.1435,25.1521,22944.0
2015-07-07 14:10:00,29.23,29.24,29.17,29.17,132832.0,25.1521,25.1607,25.1005,25.1005,132832.0
2015-07-07 14:20:00,29.17,29.17,29.14,29.17,101372.0,25.1005,25.1005,25.0747,25.1005,101372.0
2015-07-07 14:30:00,29.16,29.21,29.16,29.2,51888.0,25.0919,25.1349,25.0919,25.1263,51888.0
2015-07-07 14:40:00,29.21,29.34,29.21,29.32,62004.0,25.1349,25.2468,25.1349,25.2296,62004.0
2015-07-07 14:50:00,29.32,29.42,29.31,29.42,94464.0,25.2296,25.3156,25.221,25.3156,94464.0
2015-07-07 15:00:00,29.42,29.43,29.36,29.38,15744.0,25.3156,25.3242,25.264,25.2812,15744.0
2015-07-07 15:10:00,29.39,29.41,29.36,29.4,71124.0,25.2898,25.307,25.264,25.2984,71124.0
2015-07-07 15:20:00,29.41,29.43,29.39,29.41,360936.0,25.307,25.3242,25.2898,25.307,360936.0
2015-07-07 15:30:00,29.41,29.44,29.41,29.41,177068.0,25.307,25.3328,25.307,25.307,177068.0
2015-07-07 15:40:00,29.41,29.41,29.39,29.41,62944.0,25.307,25.307,25.2898,25.307,62944.0
2015-07-07 15:50:00,29.4,29.43,29.4,29.42,198268.0,25.2984,25.3242,25.2984,25.3156,198268.0
2015-07-08 09:30:00,29.16,29.31,29.16,29.29,44640.0,25.0919,25.221,25.0919,25.2038,44640.0
2015-07-08 09:40:00,29.29,29.29,29.2,29.2,50688.0,25.2038,25.2038,25.1263,25.1263,50688.0
2015-07-08 09:50:00,29.2,29.2,29.12,29.18,28772.0,25.1263,25.1263,25.0575,25.1091,28772.0
2015-07-08 10:00:00,29.18,29.18,29.1,29.16,42484.0,25.1091,25.1091,25.0403,25.0919,42484.0
2015-07-08 10:10:00,29.15,29.15,29.09,29.13,27228.0,25.0833,25.0833,25.0317,25.0661,27228.0
2015-07-08 10:20:00,29.13,29.15,29.1,29.13,70416.0,25.0661,25.0833,25.0403,25.0661,70416.0
2015-07-08 10:30:00,29.12,29.12,29.06,29.12,29644.0,25.0575,25.0575,25.0058,25.0575,29644.0
2015-07-08 10:40:00,29.11,29.16,29.11,29.15,19668.0,25.0489,25.0919,25.0489,25.0833,19668.0
2015-07-08 10:50:00,29.18,29.24,29.18,29.23,29864.0,25.1091,25.1607,25.1091,25.1521,29864.0
2015-07-08 11:00:00,29.2,29.2,29.13,29.13,91268.0,25.1263,25.1263,25.0661,25.0661,91268.0
2015-07-08 11:10:00,29.12,29.14,29.09,29.12,48012.0,25.0575,25.0747,25.0317,25.0575,48012.0
2015-07-08 11:20:00,29.12,29.13,29.08,29.09,37768.0,25.0575,25.0661,25.0231,25.0317,37768.0
2015-07-08 11:30:00,29.09,29.14,29.09,29.11,42688.0,25.0317,25.0747,25.0317,25.0489,42688.0
2015-07-08 11:40:00,29.1,29.1,29.05,29.08,69320.0,25.0403,25.0403,24.9972,25.0231,69320.0
2015-07-08 11:50:00,29.07,29.07,29.0,29.02,30916.0,25.0144,25.0144,24.9542,24.9714,30916.0
2015-07-08 12:00:00,29.02,29.05,29.02,29.04,15300.0,24.9714,24.9972,24.9714,24.9886,15300.0
2015-07-08 12:10:00,29.04,29.04,29.0,29.02,11156.0,24.9886,24.9886,24.9542,24.9714,11156.0
2015-07-08 12:20:00,29.03,29.04,29.02,29.02,12716.0,24.98,24.9886,24.9714,24.9714,12716.0
2015-07-08 12:30:00,29.02,29.02,28.99,29.01,12736.0,24.9714,24.9714,24.9456,24.9628,12736.0
2015-07-08 12:40:00,29.0,29.01,28.97,28.98,59888.0,24.9542,24.9628,24.9284,24.937,59888.0
2015-07-08 12:50:00,29.0,29.09,28.99,29.09,40224.0,24.9542,25.0317,24.9456,25.0317,40224.0
2015-07-08 13:00:00,29.07,29.07,29.0,29.04,17584.0,25.0144,25.0144,24.9542,24.9886,17584.0
2015-07-08 13:10:00,29.04,29.09,29.03,29.07,34260.0,24.9886,25.0317,24.98,25.0144,34260.0
2015-07-08 13:20:00,29.06,29.08,29.05,29.08,23236.0,25.0058,25.0231,24.9972,25.0231,23236.0
2015-07-08 13:30:00,29.1,29.1,29.04,29.06,54856.0,25.0403,25.0403,24.9886,25.0058,54856.0
2015-07-08 13:40:00,29.05,29.08,29.05,29.07,17124.0,24.9972,25.0231,24.9972,25.0144,17124.0
2015-07-08 13:50:00,29.07,29.09,29.06,29.07,25316.0,25.0144,25.0317,25.0058,25.0144,25316.0
2015-07-08 14:00:00,29.06,29.08,29.01,29.02,37248.0,25.0058,25.0231,24.9628,24.9714,37248.0
2015-07-08 14:10:00,29.03,29.04,28.98,28.98,58672.0,24.98,24.9886,24.937,24.937,58672.0
2015-07-08 14:20:00,28.98,28.99,28.97,28.99,35252.0,24.937,24.9456,24.9284,24.9456,35252.0
2015-07-08 14:30:00,28.98,28.98,28.94,28.94,36728.0,24.937,24.937,24.9026,24.9026,36728.0
2015-07-08 14:40:00,28.95,28.96,28.88,28.88,53304.0,24.9112,24.9198,24.851,24.851,53304.0
2015-07-08 14:50:00,28.87,28.93,28.85,28.88,78244.0,24.8424,24.894,24.8251,24.851,78244.0
2015-07-08 15:00:00,28.89,28.94,28.88,28.93,71684.0,24.8596,24.9026,24.851,24.894,71684.0
2015-07-08 15:10:00,28.93,29.0,28.93,28.98,162532.0,24.894,24.9542,24.894,24.937,162532.0
2015-07-08 15:20:00,28.98,28.99,28.93,28.95,222028.0,24.937,24.9456,24.894,24.9112,222028.0
2015-07-08 15:30:00,28.94,28.99,28.94,28.97,205264.0,24.9026,24.9456,24.9026,24.9284,205264.0
2015-07-08 15:40:00,28.97,29.02,28.96,28.98,289256.0,24.9284,24.9714,24.9198,24.937,289256.0
2015-07-08 15:50:00,28.98,29.05,28.98,29.03,546432.0,24.937,24.9972,24.937,24.98,546432.0
2015-07-09 09:30:00,29.32,29.36,29.27,29.33,75460.0,25.2296,25.264,25.1865,25.2382,75460.0
2015-07-09 09:40:00,29.32,29.33,29.23,29.26,56168.0,25.2296,25.2382,25.1521,25.1779,56168.0
2015-07-09 09:50:00,29.27,29.29,29.23,29.25,76248.0,25.1865,25.2038,25.1521,25.1693,76248.0
2015-07-09 10:00:00,29.27,29.3,29.24,29.24,37752.0,25.1865,25.2124,25.1607,25.1607,37752.0
2015-07-09 10:10:00,29.27,29.29,29.23,29.23,277312.0,25.1865,25.2038,25.1521,25.1521,277312.0
2015-07-09 10:20:00,29.23,29.23,29.16,29.16,43704.0,25.1521,25.1521,25.0919,25.0919,43704.0
2015-07-09 10:30:00,29.15,29.21,29.15,29.18,53916.0,25.0833,25.1349,25.0833,25.1091,53916.0
2015-07-09 10:40:00,29.17,29.21,29.14,29.2,58064.0,25.1005,25.1349,25.0747,25.1263,58064.0
2015-07-09 10:50:00,29.2,29.25,29.19,29.25,78216.0,25.1263,25.1693,25.1177,25.1693,78216.0
2015-07-09 11:00:00,29.24,29.28,29.22,29.27,60004.0,25.1607,25.1952,25.1435,25.1865,60004.0
2015-07-09 11:10:00,29.29,29.3,29.26,29.26,95776.0,25.2038,25.2124,25.1779,25.1779,95776.0
2015-07-09 11:20:00,29.25,29.26,29.23,29.24,56564.0,25.1693,25.1779,25.1521,25.1607,56564.0
2015-07-09 11:30:00,29.23,29.24,29.21,29.23,47220.0,25.1521,25.1607,25.1349,25.1521,47220.0
2015-07-09 11:40:00,29.23,29.24,29.22,29.22,51580.0,25.1521,25.1607,25.1435,25.1435,51580.0
2015-07-09 11:50:00,29.22,29.23,29.18,29.19,25004.0,25.1435,25.1521,25.1091,25.1177,25004.0
2015-07-09 12:00:00,29.18,29.2,29.14,29.16,66816.0,25.1091,25.1263,25.0747,25.0919,66816.0
2015-07-09 12:10:00,29.15,29.18,29.15,29.18,25280.0,25.0833,25.1091,25.0833,25.1091,25280.0
2015-07-09 12:20:00,29.18,29.18,29.16,29.17,43724.0,25.1091,25.1091,25.0919,25.1005,43724.0
2015-07-09 12:30:00,29.16,29.18,29.16,29.16,53824.0,25.0919,25.1091,25.0919,25.0919,53824.0
2015-07-09 12:40:00,29.15,29.18,29.14,29.16,14964.0,25.0833,25.1091,25.0747,25.0919,14964.0
2015-07-09 12:50:00,29.15,29.18,29.15,29.17,10188.0,25.0833,25.1091,25.0833,25.1005,10188.0
2015-07-09 13:00:00,29.17,29.18,29.13,29.14,18856.0,25.1005,25.1091,25.0661,25.0747,18856.0
2015-07-09 13:10:00,29.13,29.14,29.11,29.12,56712.0,25.0661,25.0747,25.0489,25.0575,56712.0
2015-07-09 13:20:00,29.12,29.12,29.09,29.1,44396.0,25.0575,25.0575,25.0317,25.0403,44396.0
2015-07-09 13:30:00,29.11,29.14,29.1,29.14,49620.0,25.0489,25.0747,25.0403,25.0747,49620.0
2015-07-09 13:40:00,29.14,29.14,29.12,29.14,51392.0,25.0747,25.0747,25.0575,25.0747,51392.0
2015-07-09 13:50:00,29.13,29.14,29.11,29.14,75772.0,25.0661,25.0747,25.0489,25.0747,75772.0
2015-07-09 14:00:00,29.14,29.15,29.12,29.12,52912.0,25.0747,25.0833,25.0575,25.0575,52912.0
2015-07-09 14:10:00,29.12,29.13,29.09,29.09,46824.0,25.0575,25.0661,25.0317,25.0317,46824.0
2015-07-09 14:20:00,29.09,29.1,29.06,29.08,74564.0,25.0317,25.0403,25.0058,25.0231,74564.0
2015-07-09 14:30:00,29.08,29.1,29.05,29.09,68936.0,25.0231,25.0403,24.9972,25.0317,68936.0
2015-07-09 14:40:00,29.09,29.09,29.06,29.06,42976.0,25.0317,25.0317,25.0058,25.0058,42976.0
2015-07-09 14:50:00,29.07,29.14,29.07,29.14,68592.0,25.0144,25.0747,25.0144,25.0747,68592.0
2015-07-09 15:00:00,29.14,29.17,29.13,29.17,63772.0,25.0747,25.1005,25.0661,25.1005,63772.0
2015-07-09 15:10:00,29.17,29.18,29.15,29.16,120368.0,25.1005,25.1091,25.0833,25.0919,120368.0
2015-07-09 15:20:00,29.16,29.16,29.1,29.1,366312.0,25.0919,25.0919,25.0403,25.0403,366312.0
2015-07-09 15:30:00,29.1,29.11,29.07,29.09,428284.0,25.0403,25.0489,25.0144,25.0317,428284.0
2015-07-09 15:40:00,29.09,29.14,29.08,29.14,279440.0,25.0317,25.0747,25.0231,25.0747,279440.0
2015-07-09 15:50:00,29.14,29.15,29.09,29.09,258472.0,25.0747,25.0833,25.0317,25.0317,258472.0
2015-07-10 09:30:00,29.43,29.45,29.35,29.43,59852.0,25.3242,25.3414,25.2554,25.3242,59852.0
2015-07-10 09:40:00,29.42,29.43,29.39,29.39,27532.0,25.3156,25.3242,25.2898,25.2898,27532.0
2015-07-10 09:50:00,29.38,29.43,29.38,29.38,21496.0,25.2812,25.3242,25.2812,25.2812,21496.0
2015-07-10 10:00:00,29.38,29.41,29.38,29.39,16056.0,25.2812,25.307,25.2812,25.2898,16056.0
2015-07-10 10:10:00,29.36,29.39,29.36,29.37,21676.0,25.264,25.2898,25.264,25.2726,21676.0
2015-07-10 10:20:00,29.37,29.39,29.36,29.38,14096.0,25.2726,25.2898,25.264,25.2812,14096.0
2015-07-10 10:30:00,29.39,29.39,29.36,29.36,24672.0,25.2898,25.2898,25.264,25.264,24672.0
2015-07-10 10:40:00,29.32,29.32,29.3,29.31,18464.0,25.2296,25.2296,25.2124,25.221,18464.0
2015-07-10 10:50:00,29.33,29.37,29.33,29.37,27864.0,25.2382,25.2726,25.2382,25.2726,27864.0
2015-07-10 11:00:00,29.37,29.42,29.37,29.41,54496.0,25.2726,25.3156,25.2726,25.307,54496.0
2015-07-10 11:10:00,29.42,29.42,29.4,29.42,54320.0,25.3156,25.3156,25.2984,25.3156,54320.0
2015-07-10 11:20:00,29.43,29.44,29.42,29.43,22284.0,25.3242,25.3328,25.3156,25.3242,22284.0
2015-07-10 11:30:00,29.42,29.42,29.4,29.4,9600.0,25.3156,25.3156,25.2984,25.2984,9600.0
2015-07-10 11:40:00,29.41,29.49,29.4,29.47,35624.0,25.307,25.3759,25.2984,25.3586,35624.0
2015-07-10 11:50:00,29.48,29.48,29.44,29.44,27076.0,25.3673,25.3673,25.3328,25.3328,27076.0
2015-07-10 12:00:00,29.45,29.45,29.44,29.44,4088.0,25.3414,25.3414,25.3328,25.3328,4088.0
2015-07-10 12:10:00,29.43,29.44,29.42,29.42,31864.0,25.3242,25.3328,25.3156,25.3156,31864.0
2015-07-10 12:20:00,29.43,29.43,29.42,29.43,26852.0,25.3242,25.3242,25.3156,25.3242,26852.0
2015-07-10 12:30:00,29.43,29.43,29.38,29.41,21248.0,25.3242,25.3242,25.2812,25.307,21248.0
2015-07-10 12:40:00,29.41,29.41,29.38,29.41,15312.0,25.307,25.307,25.2812,25.307,15312.0
2015-07-10 12:50:00,29.41,29.42,29.41,29.42,14904.0,25.307,25.3156,25.307,25.3156,14904.0
2015-07-10 13:00:00,29.42,29.43,29.4,29.42,34140.0,25.3156,25.3242,25.2984,25.3156,34140.0
2015-07-10 13:10:00,29.4,29.42,29.38,29.4,13920.0,25.2984,25.3156,25.2812,25.2984,13920.0
2015-07-10 13:20:00,29.4,29.44,29.4,29.44,7908.0,25.2984,25.3328,25.2984,25.3328,7908.0
2015-07-10 13:30:00,29.44,29.44,29.42,29.43,19932.0,25.3328,25.3328,25.3156,25.3242,19932.0
2015-07-10 13:40:00,29.41,29.42,29.4,29.4,18144.0,25.307,25.3156,25.2984,25.2984,18144.0
2015-07-10 13:50:00,29.4,29.43,29.4,29.43,23000.0,25.2984,25.3242,25.2984,25.3242,23000.0
2015-07-10 14:00:00,29.43,29.44,29.42,29.43,39900.0,25.3242,25.3328,25.3156,25.3242,39900.0
2015-07-10 14:10:00,29.43,29.44,29.42,29.43,13200.0,25.3242,25.3328,25.3156,25.3242,13200.0
2015-07-10 14:20:00,29.45,29.45,29.42,29.42,73784.0,25.3414,25.3414,25.3156,25.3156,73784.0
2015-07-10 14:30:00,29.43,29.44,29.42,29.44,31796.0,25.3242,25.3328,25.3156,25.3328,31796.0
2015-07-10 14:40:00,29.44,29.46,29.44,29.46,48784.0,25.3328,25.35,25.3328,25.35,48784.0
2015-07-10 14:50:00,29.46,29.47,29.45,29.45,59872.0,25.35,25.3586,25.3414,25.3414,59872.0
2015-07-10 15:00:00,29.46,29.47,29.45,29.45,106608.0,25.35,25.3586,25.3414,25.3414,106608.0
2015-07-10 15:10:00,29.45,29.49,29.45,29.48,42724.0,25.3414,25.3759,25.3414,25.3673,42724.0
2015-07-10 15:20:00,29.48,29.48,29.47,29.47,33540.0,25.3673,25.3673,25.3586,25.3586,33540.0
2015-07-10 15:30:00,29.47,29.48,29.46,29.47,150452.0,25.3586,25.3673,25.35,25.3586,150452.0
2015-07-10 15:40:00,29.47,29.5,29.47,29.5,37724.0,25.3586,25.3845,25.3586,25.3845,37724.0
2015-07-10 15:50:00,29.5,29.52,29.48,29.48,136560.0,25.3845,25.4017,25.3673,25.3673,136560.0
2015-07-13 09:30:00,29.59,29.72,29.59,29.68,111104.0,25.4619,25.5738,25.4619,25.5393,111104.0
2015-07-13 09:40:00,29.68,29.75,29.68,29.75,68528.0,25.5393,25.5996,25.5393,25.5996,68528.0
2015-07-13 09:50:00,29.75,29.77,29.7,29.71,66188.0,25.5996,25.6168,25.5566,25.5652,66188.0
2015-07-13 10:00:00,29.73,29.74,29.71,29.72,85316.0,25.5824,25.591,25.5652,25.5738,85316.0
2015-07-13 10:10:00,29.73,29.78,29.72,29.77,26004.0,25.5824,25.6254,25.5738,25.6168,26004.0
2015-07-13 10:20:00,29.77,29.79,29.74,29.74,50804.0,25.6168,25.634,25.591,25.591,50804.0
2015-07-13 10:30:00,29.74,29.74,29.72,29.73,6628.0,25.591,25.591,25.5738,25.5824,6628.0
2015-07-13 10:40:00,29.74,29.77,29.74,29.77,22520.0,25.591,25.6168,25.591,25.6168,22520.0
2015-07-13 10:50:00,29.75,29.77,29.74,29.75,20736.0,25.5996,25.6168,25.591,25.5996,20736.0
2015-07-13 11:00:00,29.75,29.77,29.73,29.74,21672.0,25.5996,25.6168,25.5824,25.591,21672.0
2015-07-13 11:10:00,29.73,29.74,29.69,29.7,49852.0,25.5824,25.591,25.548,25.5566,49852.0
2015-07-13 11:20:00,29.7,29.73,29.7,29.73,30712.0,25.5566,25.5824,25.5566,25.5824,30712.0
2015-07-13 11:30:00,29.72,29.76,29.72,29.74,36060.0,25.5738,25.6082,25.5738,25.591,36060.0
2015-07-13 11:40:00,29.74,29.74,29.71,29.71,17296.0,25.591,25.591,25.5652,25.5652,17296.0
2015-07-13 11:50:00,29.71,29.72,29.7,29.7,20380.0,25.5652,25.5738,25.5566,25.5566,20380.0
2015-07-13 12:00:00,29.71,29.71,29.7,29.71,20908.0,25.5652,25.5652,25.5566,25.5652,20908.0
2015-07-13 12:10:00,29.72,29.72,29.68,29.68,35300.0,25.5738,25.5738,25.5393,25.5393,35300.0
2015-07-13 12:20:00,29.68,29.7,29.67,29.7,65808.0,25.5393,25.5566,25.5307,25.5566,65808.0
2015-07-13 12:30:00,29.7,29.71,29.68,29.69,23560.0,25.5566,25.5652,25.5393,25.548,23560.0
2015-07-13 12:40:00,29.69,29.69,29.67,29.68,21580.0,25.548,25.548,25.5307,25.5393,21580.0
2015-07-13 12:50:00,29.68,29.68,29.67,29.67,71152.0,25.5393,25.5393,25.5307,25.5307,71152.0
2015-07-13 13:00:00,29.67,29.71,29.67,29.71,54676.0,25.5307,25.5652,25.5307,25.5652,54676.0
2015-07-13 13:10:00,29.71,29.71,29.69,29.71,18768.0,25.5652,25.5652,25.548,25.5652,18768.0
2015-07-13 13:20:00,29.71,29.71,29.69,29.7,25340.0,25.5652,25.5652,25.548,25.5566,25340.0
2015-07-13 13:30:00,29.7,29.7,29.69,29.69,23392.0,25.5566,25.5566,25.548,25.548,23392.0
2015-07-13 13:40:00,29.7,29.7,29.68,29.68,40252.0,25.5566,25.5566,25.5393,25.5393,40252.0
2015-07-13 13:50:00,29.68,29.69,29.67,29.68,19348.0,25.5393,25.548,25.5307,25.5393,19348.0
2015-07-13 14:00:00,29.68,29.69,29.68,29.68,40760.0,25.5393,25.548,25.5393,25.5393,40760.0
2015-07-13 14:10:00,29.68,29.69,29.67,29.68,41080.0,25.5393,25.548,25.5307,25.5393,41080.0
2015-07-13 14:20:00,29.68,29.69,29.68,29.68,19644.0,25.5393,25.548,25.5393,25.5393,19644.0
2015-07-13 14:30:00,29.67,29.68,29.67,29.68,25576.0,25.5307,25.5393,25.5307,25.5393,25576.0
2015-07-13 14:40:00,29.68,29.69,29.68,29.68,44516.0,25.5393,25.548,25.5393,25.5393,44516.0
2015-07-13 14:50:00,29.68,29.73,29.67,29.72,101408.0,25.5393,25.5824,25.5307,25.5738,101408.0
2015-07-13 15:00:00,29.72,29.72,29.7,29.71,40804.0,25.5738,25.5738,25.5566,25.5652,40804.0
2015-07-13 15:10:00,29.72,29.73,29.7,29.73,57056.0,25.5738,25.5824,25.5566,25.5824,57056.0
2015-07-13 15:20:00,29.73,29.74,29.72,29.74,32992.0,25.5824,25.591,25.5738,25.591,32992.0
2015-07-13 15:30:00,29.74,29.74,29.72,29.74,61372.0,25.591,25.591,25.5738,25.591,61372.0
2015-07-13 15:40:00,29.74,29.76,29.74,29.75,68364.0,25.591,25.6082,25.591,25.5996,68364.0
2015-07-13 15:50:00,29.75,29.76,29.71,29.72,165028.0,25.5996,25.6082,25.5652,25.5738,165028.0
2015-07-14 09:30:00,29.68,29.76,29.68,29.74,65140.0,25.5393,25.6082,25.5393,25.591,65140.0
2015-07-14 09:40:00,29.73,29.77,29.69,29.77,48640.0,25.5824,25.6168,25.548,25.6168,48640.0
2015-07-14 09:50:00,29.76,29.77,29.75,29.76,29352.0,25.6082,25.6168,25.5996,25.6082,29352.0
2015-07-14 10:00:00,29.77,29.77,29.74,29.74,32832.0,25.6168,25.6168,25.591,25.591,32832.0
2015-07-14 10:10:00,29.74,29.76,29.72,29.74,26628.0,25.591,25.6082,25.5738,25.591,26628.0
2015-07-14 10:20:00,29.73,29.74,29.72,29.73,80936.0,25.5824,25.591,25.5738,25.5824,80936.0
2015-07-14 10:30:00,29.74,29.78,29.74,29.77,28580.0,25.591,25.6254,25.591,25.6168,28580.0
2015-07-14 10:40:00,29.77,29.77,29.75,29.75,14412.0,25.6168,25.6168,25.5996,25.5996,14412.0
2015-07-14 10:50:00,29.75,29.79,29.75,29.79,47876.0,25.5996,25.634,25.5996,25.634,47876.0
2015-07-14 11:00:00,29.79,29.82,29.79,29.82,22440.0,25.634,25.6598,25.634,25.6598,22440.0
2015-07-14 11:10:00,29.81,29.85,29.81,29.85,49348.0,25.6512,25.6856,25.6512,25.6856,49348.0
2015-07-14 11:20:00,29.84,29.86,29.84,29.85,42652.0,25.677,25.6942,25.677,25.6856,42652.0
2015-07-14 11:30:00,29.86,29.88,29.85,29.85,11596.0,25.6942,25.7114,25.6856,25.6856,11596.0
2015-07-14 11:40:00,29.84,29.85,29.82,29.82,29244.0,25.677,25.6856,25.6598,25.6598,29244.0
2015-07-14 11:50:00,29.82,29.84,29.82,29.84,53968.0,25.6598,25.677,25.6598,25.677,53968.0
2015-07-14 12:00:00,29.84,29.85,29.82,29.82,118908.0,25.677,25.6856,25.6598,25.6598,118908.0
2015-07-14 12:10:00,29.83,29.83,29.81,29.82,72304.0,25.6684,25.6684,25.6512,25.6598,72304.0
2015-07-14 12:20:00,29.83,29.83,29.8,29.82,46068.0,25.6684,25.6684,25.6426,25.6598,46068.0
2015-07-14 12:30:00,29.82,29.82,29.81,29.82,47700.0,25.6598,25.6598,25.6512,25.6598,47700.0
2015-07-14 12:40:00,29.82,29.83,29.79,29.8,48340.0,25.6598,25.6684,25.634,25.6426,48340.0
2015-07-14 12:50:00,29.8,29.81,29.8,29.81,47320.0,25.6426,25.6512,25.6426,25.6512,47320.0
2015-07-14 13:00:00,29.81,29.81,29.8,29.81,32988.0,25.6512,25.6512,25.6426,25.6512,32988.0
2015-07-14 13:10:00,29.81,29.83,29.81,29.82,62328.0,25.6512,25.6684,25.6512,25.6598,62328.0
2015-07-14 13:20:00,29.81,29.82,29.81,29.82,46284.0,25.6512,25.6598,25.6512,25.6598,46284.0
2015-07-14 13:30:00,29.82,29.82,29.81,29.82,51152.0,25.6598,25.6598,25.6512,25.6598,51152.0
2015-07-14 13:40:00,29.82,29.84,29.81,29.84,61172.0,25.6598,25.677,25.6512,25.677,61172.0
2015-07-14 13:50:00,29.84,29.84,29.83,29.83,28932.0,25.677,25.677,25.6684,25.6684,28932.0
2015-07-14 14:00:00,29.84,29.84,29.83,29.84,60060.0,25.677,25.677,25.6684,25.677,60060.0
2015-07-14 14:10:00,29.84,29.86,29.84,29.85,68900.0,25.677,25.6942,25.677,25.6856,68900.0
2015-07-14 14:20:00,29.85,29.85,29.83,29.84,40264.0,25.6856,25.6856,25.6684,25.677,40264.0
2015-07-14 14:30:00,29.84,29.86,29.83,29.85,61872.0,25.677,25.6942,25.6684,25.6856,61872.0
2015-07-14 14:40:00,29.86,29.87,29.84,29.84,58480.0,25.6942,25.7028,25.677,25.677,58480.0
2015-07-14 14:50:00,29.84,29.86,29.84,29.85,61108.0,25.677,25.6942,25.677,25.6856,61108.0
2015-07-14 15:00:00,29.85,29.88,29.85,29.88,62424.0,25.6856,25.7114,25.6856,25.7114,62424.0
2015-07-14 15:10:00,29.88,29.89,29.87,29.89,74820.0,25.7114,25.7201,25.7028,25.7201,74820.0
2015-07-14 15:20:00,29.89,29.89,29.85,29.86,78532.0,25.7201,25.7201,25.6856,25.6942,78532.0
2015-07-14 15:30:00,29.86,29.86,29.85,29.85,35068.0,25.6942,25.6942,25.6856,25.6856,35068.0
2015-07-14 15:40:00,29.85,29.86,29.84,29.86,69572.0,25.6856,25.6942,25.677,25.6942,69572.0
2015-07-14 15:50:00,29.86,29.87,29.85,29.85,158512.0,25.6942,25.7028,25.6856,25.6856,158512.0
2015-07-15 09:30:00,29.86,29.87,29.77,29.81,68720.0,25.6942,25.7028,25.6168,25.6512,68720.0
2015-07-15 09:40:00,29.83,29.83,29.77,29.79,30432.0,25.6684,25.6684,25.6168,25.634,30432.0
2015-07-15 09:50:00,29.77,29.78,29.74,29.77,12064.0,25.6168,25.6254,25.591,25.6168,12064.0
2015-07-15 10:00:00,29.73,29.77,29.71,29.77,14368.0,25.5824,25.6168,25.5652,25.6168,14368.0
2015-07-15 10:10:00,29.77,29.78,29.74,29.77,27384.0,25.6168,25.6254,25.591,25.6168,27384.0
2015-07-15 10:20:00,29.77,29.77,29.73,29.75,54876.0,25.6168,25.6168,25.5824,25.5996,54876.0
2015-07-15 10:30:00,29.75,29.8,29.74,29.8,91696.0,25.5996,25.6426,25.591,25.6426,91696.0
2015-07-15 10:40:00,29.8,29.81,29.78,29.78,28020.0,25.6426,25.6512,25.6254,25.6254,28020.0
2015-07-15 10:50:00,29.78,29.82,29.78,29.8,58068.0,25.6254,25.6598,25.6254,25.6426,58068.0
2015-07-15 11:00:00,29.8,29.8,29.77,29.79,35200.0,25.6426,25.6426,25.6168,25.634,35200.0
2015-07-15 11:10:00,29.79,29.8,29.76,29.78,27568.0,25.634,25.6426,25.6082,25.6254,27568.0
2015-07-15 11:20:00,29.77,29.78,29.76,29.76,39124.0,25.6168,25.6254,25.6082,25.6082,39124.0
2015-07-15 11:30:00,29.75,29.76,29.74,29.75,10840.0,25.5996,25.6082,25.591,25.5996,10840.0
2015-07-15 11:40:00,29.75,29.75,29.72,29.72,88364.0,25.5996,25.5996,25.5738,25.5738,88364.0
2015-07-15 11:50:00,29.72,29.72,29.7,29.71,18864.0,25.5738,25.5738,25.5566,25.5652,18864.0
2015-07-15 12:00:00,29.71,29.73,29.71,29.73,11584.0,25.5652,25.5824,25.5652,25.5824,11584.0
2015-07-15 12:10:00,29.72,29.72,29.68,29.68,19800.0,25.5738,25.5738,25.5393,25.5393,19800.0
2015-07-15 12:20:00,29.68,29.71,29.67,29.71,14044.0,25.5393,25.5652,25.5307,25.5652,14044.0
2015-07-15 12:30:00,29.71,29.72,29.69,29.69,8948.0,25.5652,25.5738,25.548,25.548,8948.0
2015-07-15 12:40:00,29.7,29.7,29.68,29.7,17452.0,25.5566,25.5566,25.5393,25.5566,17452.0
2015-07-15 12:50:00,29.7,29.71,29.67,29.7,22900.0,25.5566,25.5652,25.5307,25.5566,22900.0
2015-07-15 13:00:00,29.7,29.71,29.68,29.71,9300.0,25.5566,25.5652,25.5393,25.5652,9300.0
2015-07-15 13:10:00,29.71,29.73,29.7,29.72,47556.0,25.5652,25.5824,25.5566,25.5738,47556.0
2015-07-15 13:20:00,29.71,29.71,29.7,29.71,31392.0,25.5652,25.5652,25.5566,25.5652,31392.0
2015-07-15 13:30:00,29.7,29.72,29.68,29.69,36396.0,25.5566,25.5738,25.5393,25.548,36396.0
2015-07-15 13:40:00,29.69,29.71,29.68,29.7,27560.0,25.548,25.5652,25.5393,25.5566,27560.0
2015-07-15 13:50:00,29.69,29.7,29.68,29.7,33272.0,25.548,25.5566,25.5393,25.5566,33272.0
2015-07-15 14:00:00,29.69,29.7,29.68,29.69,44808.0,25.548,25.5566,25.5393,25.548,44808.0
2015-07-15 14:10:00,29.69,29.7,29.68,29.7,24592.0,25.548,25.5566,25.5393,25.5566,24592.0
2015-07-15 14:20:00,29.69,29.7,29.68,29.68,19316.0,25.548,25.5566,25.5393,25.5393,19316.0
2015-07-15 14:30:00,29.69,29.69,29.64,29.65,54916.0,25.548,25.548,25.5049,25.5135,54916.0
2015-07-15 14:40:00,29.65,29.65,29.61,29.63,126500.0,25.5135,25.5135,25.4791,25.4963,126500.0
2015-07-15 14:50:00,29.63,29.63,29.6,29.61,45300.0,25.4963,25.4963,25.4705,25.4791,45300.0
2015-07-15 15:00:00,29.62,29.66,29.62,29.64,44784.0,25.4877,25.5221,25.4877,25.5049,44784.0
2015-07-15 15:10:00,29.64,29.65,29.62,29.63,53540.0,25.5049,25.5135,25.4877,25.4963,53540.0
2015-07-15 15:20:00,29.63,29.64,29.61,29.64,44252.0,25.4963,25.5049,25.4791,25.5049,44252.0
2015-07-15 15:30:00,29.64,29.66,29.63,29.64,60460.0,25.5049,25.5221,25.4963,25.5049,60460.0
2015-07-15 15:40:00,29.64,29.65,29.62,29.63,51740.0,25.5049,25.5135,25.4877,25.4963,51740.0
2015-07-15 15:50:00,29.63,29.65,29.62,29.64,51876.0,25.4963,25.5135,25.4877,25.5049,51876.0
2015-07-16 09:30:00,29.85,29.85,29.76,29.8,69884.0,25.6856,25.6856,25.6082,25.6426,69884.0
2015-07-16 09:40:00,29.81,29.9,29.81,29.89,68836.0,25.6512,25.7287,25.6512,25.7201,68836.0
2015-07-16 09:50:00,29.91,29.95,29.88,29.89,23288.0,25.7373,25.7717,25.7114,25.7201,23288.0
2015-07-16 10:00:00,29.9,29.9,29.85,29.89,42724.0,25.7287,25.7287,25.6856,25.7201,42724.0
2015-07-16 10:10:00,29.89,29.9,29.85,29.87,33044.0,25.7201,25.7287,25.6856,25.7028,33044.0
2015-07-16 10:20:00,29.87,29.91,29.87,29.89,41132.0,25.7028,25.7373,25.7028,25.7201,41132.0
2015-07-16 10:30:00,29.88,29.89,29.86,29.88,19880.0,25.7114,25.7201,25.6942,25.7114,19880.0
2015-07-16 10:40:00,29.88,29.88,29.86,29.88,46392.0,25.7114,25.7114,25.6942,25.7114,46392.0
2015-07-16 10:50:00,29.88,29.92,29.88,29.92,33380.0,25.7114,25.7459,25.7114,25.7459,33380.0
2015-07-16 11:00:00,29.92,29.94,29.91,29.92,38756.0,25.7459,25.7631,25.7373,25.7459,38756.0
2015-07-16 11:10:00,29.92,29.92,29.89,29.9,20632.0,25.7459,25.7459,25.7201,25.7287,20632.0
2015-07-16 11:20:00,29.91,29.91,29.9,29.9,28516.0,25.7373,25.7373,25.7287,25.7287,28516.0
2015-07-16 11:30:00,29.91,29.92,29.9,29.92,42336.0,25.7373,25.7459,25.7287,25.7459,42336.0
2015-07-16 11:40:00,29.91,29.92,29.9,29.91,35460.0,25.7373,25.7459,25.7287,25.7373,35460.0
2015-07-16 11:50:00,29.92,29.92,29.88,29.88,21880.0,25.7459,25.7459,25.7114,25.7114,21880.0
2015-07-16 12:00:00,29.89,29.89,29.87,29.87,23292.0,25.7201,25.7201,25.7028,25.7028,23292.0
2015-07-16 12:10:00,29.87,29.88,29.86,29.86,68952.0,25.7028,25.7114,25.6942,25.6942,68952.0
2015-07-16 12:20:00,29.87,29.88,29.85,29.86,35044.0,25.7028,25.7114,25.6856,25.6942,35044.0
2015-07-16 12:30:00,29.86,29.87,29.85,29.86,32948.0,25.6942,25.7028,25.6856,25.6942,32948.0
2015-07-16 12:40:00,29.86,29.86,29.85,29.85,34024.0,25.6942,25.6942,25.6856,25.6856,34024.0
2015-07-16 12:50:00,29.84,29.84,29.8,29.82,54148.0,25.677,25.677,25.6426,25.6598,54148.0
2015-07-16 13:00:00,29.81,29.83,29.81,29.82,41232.0,25.6512,25.6684,25.6512,25.6598,41232.0
2015-07-16 13:10:00,29.82,29.83,29.81,29.81,35152.0,25.6598,25.6684,25.6512,25.6512,35152.0
2015-07-16 13:20:00,29.81,29.85,29.8,29.85,24428.0,25.6512,25.6856,25.6426,25.6856,24428.0
2015-07-16 13:30:00,29.85,29.86,29.83,29.84,26956.0,25.6856,25.6942,25.6684,25.677,26956.0
2015-07-16 13:40:00,29.84,29.84,29.82,29.84,15608.0,25.677,25.677,25.6598,25.677,15608.0
2015-07-16 13:50:00,29.84,29.84,29.81,29.81,30492.0,25.677,25.677,25.6512,25.6512,30492.0
2015-07-16 14:00:00,29.81,29.84,29.81,29.84,16500.0,25.6512,25.677,25.6512,25.677,16500.0
2015-07-16 14:10:00,29.84,29.85,29.83,29.85,35556.0,25.677,25.6856,25.6684,25.6856,35556.0
2015-07-16 14:20:00,29.85,29.85,29.84,29.85,23800.0,25.6856,25.6856,25.677,25.6856,23800.0
2015-07-16 14:30:00,29.85,29.87,29.85,29.85,32164.0,25.6856,25.7028,25.6856,25.6856,32164.0
2015-07-16 14:40:00,29.85,29.86,29.85,29.85,48780.0,25.6856,25.6942,25.6856,25.6856,48780.0
2015-07-16 14:50:00,29.85,29.86,29.84,29.84,39868.0,25.6856,25.6942,25.677,25.677,39868.0
2015-07-16 15:00:00,29.84,29.85,29.84,29.84,57252.0,25.677,25.6856,25.677,25.677,57252.0
2015-07-16 15:10:00,29.84,29.86,29.83,29.85,94348.0,25.677,25.6942,25.6684,25.6856,94348.0
2015-07-16 15:20:00,29.84,29.86,29.83,29.86,53588.0,25.677,25.6942,25.6684,25.6942,53588.0
2015-07-16 15:30:00,29.86,29.86,29.84,29.85,59008.0,25.6942,25.6942,25.677,25.6856,59008.0
2015-07-16 15:40:00,29.85,29.86,29.84,29.86,39288.0,25.6856,25.6942,25.677,25.6942,39288.0
2015-07-16 15:50:00,29.86,29.86,29.83,29.85,70864.0,25.6942,25.6942,25.6684,25.6856,70864.0
2015-07-17 09:30:00,29.87,29.87,29.75,29.77,63172.0,25.7028,25.7028,25.5996,25.6168,63172.0
2015-07-17 09:40:00,29.76,29.77,29.75,29.76,28352.0,25.6082,25.6168,25.5996,25.6082,28352.0
2015-07-17 09:50:00,29.77,29.79,29.76,29.77,22100.0,25.6168,25.634,25.6082,25.6168,22100.0
2015-07-17 10:00:00,29.75,29.76,29.71,29.72,19344.0,25.5996,25.6082,25.5652,25.5738,19344.0
2015-07-17 10:10:00,29.72,29.75,29.67,29.73,127840.0,25.5738,25.5996,25.5307,25.5824,127840.0
2015-07-17 10:20:00,29.72,29.74,29.71,29.71,13876.0,25.5738,25.591,25.5652,25.5652,13876.0
2015-07-17 10:30:00,29.72,29.74,29.7,29.74,40652.0,25.5738,25.591,25.5566,25.591,40652.0
2015-07-17 10:40:00,29.74,29.75,29.71,29.71,23664.0,25.591,25.5996,25.5652,25.5652,23664.0
2015-07-17 10:50:00,29.7,29.73,29.68,29.72,39964.0,25.5566,25.5824,25.5393,25.5738,39964.0
2015-07-17 11:00:00,29.71,29.72,29.69,29.69,26096.0,25.5652,25.5738,25.548,25.548,26096.0
2015-07-17 11:10:00,29.69,29.7,29.67,29.69,27932.0,25.548,25.5566,25.5307,25.548,27932.0
2015-07-17 11:20:00,29.7,29.7,29.69,29.69,28140.0,25.5566,25.5566,25.548,25.548,28140.0
2015-07-17 11:30:00,29.69,29.7,29.69,29.7,50088.0,25.548,25.5566,25.548,25.5566,50088.0
2015-07-17 11:40:00,29.7,29.71,29.69,29.69,44908.0,25.5566,25.5652,25.548,25.548,44908.0
2015-07-17 11:50:00,29.7,29.7,29.65,29.66,41156.0,25.5566,25.5566,25.5135,25.5221,41156.0
2015-07-17 12:00:00,29.66,29.66,29.64,29.66,70132.0,25.5221,25.5221,25.5049,25.5221,70132.0
2015-07-17 12:10:00,29.66,29.67,29.64,29.64,27240.0,25.5221,25.5307,25.5049,25.5049,27240.0
2015-07-17 12:20:00,29.64,29.64,29.61,29.62,26872.0,25.5049,25.5049,25.4791,25.4877,26872.0
2015-07-17 12:30:00,29.61,29.62,29.61,29.62,42380.0,25.4791,25.4877,25.4791,25.4877,42380.0
2015-07-17 12:40:00,29.62,29.62,29.6,29.61,21196.0,25.4877,25.4877,25.4705,25.4791,21196.0
2015-07-17 12:50:00,29.62,29.63,29.59,29.6,39720.0,25.4877,25.4963,25.4619,25.4705,39720.0
2015-07-17 13:00:00,29.6,29.61,29.59,29.61,47356.0,25.4705,25.4791,25.4619,25.4791,47356.0
2015-07-17 13:10:00,29.61,29.61,29.59,29.59,28932.0,25.4791,25.4791,25.4619,25.4619,28932.0
2015-07-17 13:20:00,29.6,29.62,29.6,29.61,36104.0,25.4705,25.4877,25.4705,25.4791,36104.0
2015-07-17 13:30:00,29.61,29.61,29.59,29.61,40424.0,25.4791,25.4791,25.4619,25.4791,40424.0
2015-07-17 13:40:00,29.61,29.63,29.61,29.62,92952.0,25.4791,25.4963,25.4791,25.4877,92952.0
2015-07-17 13:50:00,29.62,29.62,29.6,29.61,46752.0,25.4877,25.4877,25.4705,25.4791,46752.0
2015-07-17 14:00:00,29.6,29.61,29.6,29.61,57872.0,25.4705,25.4791,25.4705,25.4791,57872.0
2015-07-17 14:10:00,29.61,29.64,29.61,29.64,47716.0,25.4791,25.5049,25.4791,25.5049,47716.0
2015-07-17 14:20:00,29.64,29.67,29.64,29.66,58648.0,25.5049,25.5307,25.5049,25.5221,58648.0
2015-07-17 14:30:00,29.66,29.66,29.65,29.66,29356.0,25.5221,25.5221,25.5135,25.5221,29356.0
2015-07-17 14:40:00,29.66,29.66,29.64,29.65,31840.0,25.5221,25.5221,25.5049,25.5135,31840.0
2015-07-17 14:50:00,29.64,29.65,29.63,29.64,30708.0,25.5049,25.5135,25.4963,25.5049,30708.0
2015-07-17 15:00:00,29.64,29.64,29.61,29.62,75204.0,25.5049,25.5049,25.4791,25.4877,75204.0
2015-07-17 15:10:00,29.61,29.64,29.61,29.64,28104.0,25.4791,25.5049,25.4791,25.5049,28104.0
2015-07-17 15:20:00,29.64,29.67,29.63,29.67,53828.0,25.5049,25.5307,25.4963,25.5307,53828.0
2015-07-17 15:30:00,29.66,29.68,29.66,29.68,54848.0,25.5221,25.5393,25.5221,25.5393,54848.0
2015-07-17 15:40:00,29.68,29.69,29.67,29.69,63392.0,25.5393,25.548,25.5307,25.548,63392.0
2015-07-17 15:50:00,29.69,29.7,29.67,29.67,204908.0,25.548,25.5566,25.5307,25.5307,204908.0
2015-07-20 09:30:00,29.7,29.7,29.56,29.57,109600.0,25.5566,25.5566,25.4361,25.4447,109600.0
2015-07-20 09:40:00,29.57,29.59,29.52,29.55,95092.0,25.4447,25.4619,25.4017,25.4275,95092.0
2015-07-20 09:50:00,29.55,29.57,29.54,29.54,53628.0,25.4275,25.4447,25.4189,25.4189,53628.0
2015-07-20 10:00:00,29.54,29.55,29.46,29.49,131184.0,25.4189,25.4275,25.35,25.3759,131184.0
2015-07-20 10:10:00,29.49,29.52,29.46,29.47,62616.0,25.3759,25.4017,25.35,25.3586,62616.0
2015-07-20 10:20:00,29.45,29.5,29.45,29.49,84764.0,25.3414,25.3845,25.3414,25.3759,84764.0
2015-07-20 10:30:00,29.47,29.5,29.46,29.5,71932.0,25.3586,25.3845,25.35,25.3845,71932.0
2015-07-20 10:40:00,29.5,29.5,29.47,29.5,46048.0,25.3845,25.3845,25.3586,25.3845,46048.0
2015-07-20 10:50:00,29.49,29.55,29.49,29.55,16148.0,25.3759,25.4275,25.3759,25.4275,16148.0
2015-07-20 11:00:00,29.56,29.63,29.55,29.6,52632.0,25.4361,25.4963,25.4275,25.4705,52632.0
2015-07-20 11:10:00,29.61,29.61,29.59,29.59,81328.0,25.4791,25.4791,25.4619,25.4619,81328.0
2015-07-20 11:20:00,29.58,29.6,29.57,29.59,21336.0,25.4533,25.4705,25.4447,25.4619,21336.0
2015-07-20 11:30:00,29.59,29.59,29.53,29.54,107476.0,25.4619,25.4619,25.4103,25.4189,107476.0
2015-07-20 11:40:00,29.54,29.55,29.52,29.54,19920.0,25.4189,25.4275,25.4017,25.4189,19920.0
2015-07-20 11:50:00,29.55,29.55,29.52,29.53,15132.0,25.4275,25.4275,25.4017,25.4103,15132.0
2015-07-20 12:00:00,29.53,29.55,29.52,29.54,8948.0,25.4103,25.4275,25.4017,25.4189,8948.0
2015-07-20 12:10:00,29.54,29.57,29.54,29.56,14368.0,25.4189,25.4447,25.4189,25.4361,14368.0
2015-07-20 12:20:00,29.57,29.57,29.54,29.54,16844.0,25.4447,25.4447,25.4189,25.4189,16844.0
2015-07-20 12:30:00,29.54,29.56,29.54,29.54,33864.0,25.4189,25.4361,25.4189,25.4189,33864.0
2015-07-20 12:40:00,29.55,29.57,29.55,29.56,43656.0,25.4275,25.4447,25.4275,25.4361,43656.0
2015-07-20 12:50:00,29.56,29.57,29.56,29.56,11932.0,25.4361,25.4447,25.4361,25.4361,11932.0
2015-07-20 13:00:00,29.55,29.56,29.55,29.55,26448.0,25.4275,25.4361,25.4275,25.4275,26448.0
2015-07-20 13:10:00,29.55,29.56,29.55,29.55,76292.0,25.4275,25.4361,25.4275,25.4275,76292.0
2015-07-20 13:20:00,29.55,29.58,29.54,29.57,74428.0,25.4275,25.4533,25.4189,25.4447,74428.0
2015-07-20 13:30:00,29.57,29.58,29.56,29.57,59524.0,25.4447,25.4533,25.4361,25.4447,59524.0
2015-07-20 13:40:00,29.57,29.58,29.51,29.53,73368.0,25.4447,25.4533,25.3931,25.4103,73368.0
2015-07-20 13:50:00,29.53,29.54,29.53,29.54,67716.0,25.4103,25.4189,25.4103,25.4189,67716.0
2015-07-20 14:00:00,29.54,29.55,29.52,29.55,59108.0,25.4189,25.4275,25.4017,25.4275,59108.0
2015-07-20 14:10:00,29.55,29.55,29.53,29.54,97468.0,25.4275,25.4275,25.4103,25.4189,97468.0
2015-07-20 14:20:00,29.54,29.58,29.54,29.58,66636.0,25.4189,25.4533,25.4189,25.4533,66636.0
2015-07-20 14:30:00,29.57,29.57,29.56,29.56,86680.0,25.4447,25.4447,25.4361,25.4361,86680.0
2015-07-20 14:40:00,29.56,29.56,29.53,29.53,96128.0,25.4361,25.4361,25.4103,25.4103,96128.0
2015-07-20 14:50:00,29.53,29.54,29.52,29.53,390172.0,25.4103,25.4189,25.4017,25.4103,390172.0
2015-07-20 15:00:00,29.52,29.54,29.51,29.53,72560.0,25.4017,25.4189,25.3931,25.4103,72560.0
2015-07-20 15:10:00,29.53,29.55,29.53,29.53,210908.0,25.4103,25.4275,25.4103,25.4103,210908.0
2015-07-20 15:20:00,29.53,29.54,29.53,29.53,49904.0,25.4103,25.4189,25.4103,25.4103,49904.0
2015-07-20 15:30:00,29.53,29.54,29.5,29.5,90548.0,25.4103,25.4189,25.3845,25.3845,90548.0
2015-07-20 15:40:00,29.5,29.5,29.45,29.49,85276.0,25.3845,25.3845,25.3414,25.3759,85276.0
2015-07-20 15:50:00,29.51,29.53,29.49,29.53,916272.0,25.3931,25.4103,25.3759,25.4103,916272.0
2015-07-21 09:30:00,29.54,29.58,29.52,29.58,224028.0,25.4189,25.4533,25.4017,25.4533,224028.0
2015-07-21 09:40:00,29.59,29.67,29.58,29.67,133708.0,25.4619,25.5307,25.4533,25.5307,133708.0
2015-07-21 09:50:00,29.68,29.71,29.66,29.7,263548.0,25.5393,25.5652,25.5221,25.5566,263548.0
2015-07-21 10:00:00,29.7,29.71,29.65,29.65,64168.0,25.5566,25.5652,25.5135,25.5135,64168.0
2015-07-21 10:10:00,29.64,29.67,29.61,29.65,45916.0,25.5049,25.5307,25.4791,25.5135,45916.0
2015-07-21 10:20:00,29.64,29.64,29.62,29.63,35788.0,25.5049,25.5049,25.4877,25.4963,35788.0
2015-07-21 10:30:00,29.62,29.62,29.54,29.56,57076.0,25.4877,25.4877,25.4189,25.4361,57076.0
2015-07-21 10:40:00,29.55,29.55,29.46,29.47,135552.0,25.4275,25.4275,25.35,25.3586,135552.0
2015-07-21 10:50:00,29.46,29.47,29.42,29.43,117688.0,25.35,25.3586,25.3156,25.3242,117688.0
2015-07-21 11:00:00,29.44,29.44,29.34,29.36,183248.0,25.3328,25.3328,25.2468,25.264,183248.0
2015-07-21 11:10:00,29.37,29.39,29.34,29.36,67016.0,25.2726,25.2898,25.2468,25.264,67016.0
2015-07-21 11:20:00,29.36,29.41,29.35,29.4,102328.0,25.264,25.307,25.2554,25.2984,102328.0
2015-07-21 11:30:00,29.4,29.4,29.37,29.38,37100.0,25.2984,25.2984,25.2726,25.2812,37100.0
2015-07-21 11:40:00,29.39,29.4,29.37,29.4,131632.0,25.2898,25.2984,25.2726,25.2984,131632.0
2015-07-21 11:50:00,29.4,29.41,29.37,29.4,122964.0,25.2984,25.307,25.2726,25.2984,122964.0
2015-07-21 12:00:00,29.41,29.43,29.4,29.43,59972.0,25.307,25.3242,25.2984,25.3242,59972.0
2015-07-21 12:10:00,29.43,29.43,29.41,29.42,36992.0,25.3242,25.3242,25.307,25.3156,36992.0
2015-07-21 12:20:00,29.42,29.49,29.41,29.49,61416.0,25.3156,25.3759,25.307,25.3759,61416.0
2015-07-21 12:30:00,29.49,29.53,29.48,29.48,49692.0,25.3759,25.4103,25.3673,25.3673,49692.0
2015-07-21 12:40:00,29.49,29.49,29.46,29.47,30396.0,25.3759,25.3759,25.35,25.3586,30396.0
2015-07-21 12:50:00,29.47,29.47,29.42,29.45,32652.0,25.3586,25.3586,25.3156,25.3414,32652.0
2015-07-21 13:00:00,29.45,29.45,29.37,29.4,57804.0,25.3414,25.3414,25.2726,25.2984,57804.0
2015-07-21 13:10:00,29.4,29.43,29.39,29.43,28892.0,25.2984,25.3242,25.2898,25.3242,28892.0
2015-07-21 13:20:00,29.43,29.44,29.41,29.43,43812.0,25.3242,25.3328,25.307,25.3242,43812.0
2015-07-21 13:30:00,29.43,29.43,29.4,29.4,30944.0,25.3242,25.3242,25.2984,25.2984,30944.0
2015-07-21 13:40:00,29.41,29.41,29.37,29.41,54680.0,25.307,25.307,25.2726,25.307,54680.0
2015-07-21 13:50:00,29.41,29.43,29.4,29.43,36660.0,25.307,25.3242,25.2984,25.3242,36660.0
2015-07-21 14:00:00,29.43,29.43,29.39,29.39,41900.0,25.3242,25.3242,25.2898,25.2898,41900.0
2015-07-21 14:10:00,29.39,29.44,29.37,29.44,71408.0,25.2898,25.3328,25.2726,25.3328,71408.0
2015-07-21 14:20:00,29.44,29.47,29.43,29.46,49340.0,25.3328,25.3586,25.3242,25.35,49340.0
2015-07-21 14:30:00,29.46,29.47,29.43,29.44,34704.0,25.35,25.3586,25.3242,25.3328,34704.0
2015-07-21 14:40:00,29.44,29.45,29.43,29.43,26616.0,25.3328,25.3414,25.3242,25.3242,26616.0
2015-07-21 14:50:00,29.43,29.43,29.39,29.43,62944.0,25.3242,25.3242,25.2898,25.3242,62944.0
2015-07-21 15:00:00,29.43,29.43,29.4,29.42,79932.0,25.3242,25.3242,25.2984,25.3156,79932.0
2015-07-21 15:10:00,29.42,29.42,29.4,29.42,53392.0,25.3156,25.3156,25.2984,25.3156,53392.0
2015-07-21 15:20:00,29.42,29.42,29.4,29.41,56956.0,25.3156,25.3156,25.2984,25.307,56956.0
2015-07-21 15:30:00,29.41,29.45,29.4,29.45,65016.0,25.307,25.3414,25.2984,25.3414,65016.0
2015-07-21 15:40:00,29.45,29.46,29.43,29.46,151440.0,25.3414,25.35,25.3242,25.35,151440.0
2015-07-21 15:50:00,29.46,29.46,29.41,29.44,302976.0,25.35,25.35,25.307,25.3328,302976.0
2015-07-22 09:30:00,29.37,29.42,29.31,29.36,92152.0,25.2726,25.3156,25.221,25.264,92152.0
2015-07-22 09:40:00,29.37,29.42,29.36,29.4,111060.0,25.2726,25.3156,25.264,25.2984,111060.0
2015-07-22 09:50:00,29.4,29.48,29.39,29.48,61996.0,25.2984,25.3673,25.2898,25.3673,61996.0
2015-07-22 10:00:00,29.46,29.47,29.44,29.45,59608.0,25.35,25.3586,25.3328,25.3414,59608.0
2015-07-22 10:10:00,29.46,29.51,29.46,29.47,89980.0,25.35,25.3931,25.35,25.3586,89980.0
2015-07-22 10:20:00,29.47,29.49,29.45,29.46,137492.0,25.3586,25.3759,25.3414,25.35,137492.0
2015-07-22 10:30:00,29.46,29.47,29.43,29.43,41840.0,25.35,25.3586,25.3242,25.3242,41840.0
2015-07-22 10:40:00,29.42,29.42,29.39,29.41,342136.0,25.3156,25.3156,25.2898,25.307,342136.0
2015-07-22 10:50:00,29.41,29.46,29.41,29.46,55304.0,25.307,25.35,25.307,25.35,55304.0
2015-07-22 11:00:00,29.47,29.47,29.43,29.44,113992.0,25.3586,25.3586,25.3242,25.3328,113992.0
2015-07-22 11:10:00,29.43,29.44,29.42,29.42,78144.0,25.3242,25.3328,25.3156,25.3156,78144.0
2015-07-22 11:20:00,29.42,29.43,29.4,29.41,143892.0,25.3156,25.3242,25.2984,25.307,143892.0
2015-07-22 11:30:00,29.42,29.45,29.42,29.44,105236.0,25.3156,25.3414,25.3156,25.3328,105236.0
2015-07-22 11:40:00,29.43,29.45,29.43,29.44,124732.0,25.3242,25.3414,25.3242,25.3328,124732.0
2015-07-22 11:50:00,29.43,29.44,29.43,29.44,44636.0,25.3242,25.3328,25.3242,25.3328,44636.0
2015-07-22 12:00:00,29.45,29.46,29.43,29.43,64508.0,25.3414,25.35,25.3242,25.3242,64508.0
2015-07-22 12:10:00,29.43,29.44,29.41,29.41,43768.0,25.3242,25.3328,25.307,25.307,43768.0
2015-07-22 12:20:00,29.42,29.44,29.42,29.44,97172.0,25.3156,25.3328,25.3156,25.3328,97172.0
2015-07-22 12:30:00,29.43,29.43,29.42,29.43,37588.0,25.3242,25.3242,25.3156,25.3242,37588.0
2015-07-22 12:40:00,29.42,29.43,29.41,29.42,71448.0,25.3156,25.3242,25.307,25.3156,71448.0
2015-07-22 12:50:00,29.42,29.45,29.42,29.45,47992.0,25.3156,25.3414,25.3156,25.3414,47992.0
2015-07-22 13:00:00,29.45,29.46,29.44,29.45,92940.0,25.3414,25.35,25.3328,25.3414,92940.0
2015-07-22 13:10:00,29.45,29.46,29.45,29.46,37564.0,25.3414,25.35,25.3414,25.35,37564.0
2015-07-22 13:20:00,29.46,29.49,29.46,29.48,66408.0,25.35,25.3759,25.35,25.3673,66408.0
2015-07-22 13:30:00,29.49,29.5,29.49,29.5,33820.0,25.3759,25.3845,25.3759,25.3845,33820.0
2015-07-22 13:40:00,29.5,29.52,29.5,29.5,74132.0,25.3845,25.4017,25.3845,25.3845,74132.0
2015-07-22 13:50:00,29.5,29.51,29.49,29.49,151080.0,25.3845,25.3931,25.3759,25.3759,151080.0
2015-07-22 14:00:00,29.49,29.5,29.48,29.49,68204.0,25.3759,25.3845,25.3673,25.3759,68204.0
2015-07-22 14:10:00,29.5,29.52,29.49,29.52,62884.0,25.3845,25.4017,25.3759,25.4017,62884.0
2015-07-22 14:20:00,29.52,29.55,29.52,29.52,114452.0,25.4017,25.4275,25.4017,25.4017,114452.0
2015-07-22 14:30:00,29.52,29.53,29.51,29.52,43408.0,25.4017,25.4103,25.3931,25.4017,43408.0
2015-07-22 14:40:00,29.52,29.52,29.51,29.52,38240.0,25.4017,25.4017,25.3931,25.4017,38240.0
2015-07-22 14:50:00,29.52,29.54,29.52,29.54,75816.0,25.4017,25.4189,25.4017,25.4189,75816.0
2015-07-22 15:00:00,29.54,29.55,29.53,29.54,43632.0,25.4189,25.4275,25.4103,25.4189,43632.0
2015-07-22 15:10:00,29.54,29.54,29.48,29.49,76104.0,25.4189,25.4189,25.3673,25.3759,76104.0
2015-07-22 15:20:00,29.5,29.51,29.48,29.48,47312.0,25.3845,25.3931,25.3673,25.3673,47312.0
2015-07-22 15:30:00,29.48,29.49,29.46,29.46,74104.0,25.3673,25.3759,25.35,25.35,74104.0
2015-07-22 15:40:00,29.45,29.46,29.43,29.46,123928.0,25.3414,25.35,25.3242,25.35,123928.0
2015-07-22 15:50:00,29.46,29.52,29.45,29.51,292404.0,25.35,25.4017,25.3414,25.3931,292404.0
2015-07-23 09:30:00,29.58,29.6,29.53,29.58,47348.0,25.4533,25.4705,25.4103,25.4533,47348.0
2015-07-23 09:40:00,29.51,29.52,29.46,29.51,220016.0,25.3931,25.4017,25.35,25.3931,220016.0
2015-07-23 09:50:00,29.5,29.5,29.45,29.47,36720.0,25.3845,25.3845,25.3414,25.3586,36720.0
2015-07-23 10:00:00,29.47,29.5,29.46,29.49,26848.0,25.3586,25.3845,25.35,25.3759,26848.0
2015-07-23 10:10:00,29.5,29.51,29.48,29.5,27676.0,25.3845,25.3931,25.3673,25.3845,27676.0
2015-07-23 10:20:00,29.5,29.5,29.49,29.5,21676.0,25.3845,25.3845,25.3759,25.3845,21676.0
2015-07-23 10:30:00,29.5,29.54,29.5,29.53,18404.0,25.3845,25.4189,25.3845,25.4103,18404.0
2015-07-23 10:40:00,29.55,29.57,29.54,29.56,30964.0,25.4275,25.4447,25.4189,25.4361,30964.0
2015-07-23 10:50:00,29.56,29.57,29.55,29.57,37608.0,25.4361,25.4447,25.4275,25.4447,37608.0
2015-07-23 11:00:00,29.56,29.58,29.55,29.56,56428.0,25.4361,25.4533,25.4275,25.4361,56428.0
2015-07-23 11:10:00,29.56,29.56,29.5,29.52,133132.0,25.4361,25.4361,25.3845,25.4017,133132.0
2015-07-23 11:20:00,29.5,29.5,29.44,29.44,128884.0,25.3845,25.3845,25.3328,25.3328,128884.0
2015-07-23 11:30:00,29.44,29.44,29.33,29.34,252004.0,25.3328,25.3328,25.2382,25.2468,252004.0
2015-07-23 11:40:00,29.34,29.35,29.32,29.33,46544.0,25.2468,25.2554,25.2296,25.2382,46544.0
2015-07-23 11:50:00,29.32,29.33,29.27,29.29,123224.0,25.2296,25.2382,25.1865,25.2038,123224.0
2015-07-23 12:00:00,29.29,29.29,29.25,29.29,46788.0,25.2038,25.2038,25.1693,25.2038,46788.0
2015-07-23 12:10:00,29.28,29.29,29.16,29.16,55868.0,25.1952,25.2038,25.0919,25.0919,55868.0
2015-07-23 12:20:00,29.16,29.18,29.13,29.17,57920.0,25.0919,25.1091,25.0661,25.1005,57920.0
2015-07-23 12:30:00,29.17,29.18,29.15,29.18,24716.0,25.1005,25.1091,25.0833,25.1091,24716.0
2015-07-23 12:40:00,29.18,29.2,29.17,29.17,43700.0,25.1091,25.1263,25.1005,25.1005,43700.0
2015-07-23 12:50:00,29.16,29.21,29.16,29.2,31756.0,25.0919,25.1349,25.0919,25.1263,31756.0
2015-07-23 13:00:00,29.2,29.21,29.19,29.21,84728.0,25.1263,25.1349,25.1177,25.1349,84728.0
2015-07-23 13:10:00,29.21,29.21,29.17,29.21,33092.0,25.1349,25.1349,25.1005,25.1349,33092.0
2015-07-23 13:20:00,29.21,29.21,29.16,29.18,103428.0,25.1349,25.1349,25.0919,25.1091,103428.0
2015-07-23 13:30:00,29.18,29.19,29.15,29.18,85744.0,25.1091,25.1177,25.0833,25.1091,85744.0
2015-07-23 13:40:00,29.18,29.22,29.18,29.22,32072.0,25.1091,25.1435,25.1091,25.1435,32072.0
2015-07-23 13:50:00,29.22,29.25,29.21,29.25,50404.0,25.1435,25.1693,25.1349,25.1693,50404.0
2015-07-23 14:00:00,29.24,29.24,29.22,29.22,27016.0,25.1607,25.1607,25.1435,25.1435,27016.0
2015-07-23 14:10:00,29.22,29.22,29.18,29.21,39984.0,25.1435,25.1435,25.1091,25.1349,39984.0
2015-07-23 14:20:00,29.21,29.21,29.18,29.19,55300.0,25.1349,25.1349,25.1091,25.1177,55300.0
2015-07-23 14:30:00,29.19,29.23,29.19,29.23,35952.0,25.1177,25.1521,25.1177,25.1521,35952.0
2015-07-23 14:40:00,29.23,29.24,29.19,29.19,36900.0,25.1521,25.1607,25.1177,25.1177,36900.0
2015-07-23 14:50:00,29.2,29.2,29.13,29.16,81812.0,25.1263,25.1263,25.0661,25.0919,81812.0
2015-07-23 15:00:00,29.16,29.16,29.12,29.15,63992.0,25.0919,25.0919,25.0575,25.0833,63992.0
2015-07-23 15:10:00,29.15,29.15,29.11,29.14,49972.0,25.0833,25.0833,25.0489,25.0747,49972.0
2015-07-23 15:20:00,29.13,29.16,29.13,29.15,32376.0,25.0661,25.0919,25.0661,25.0833,32376.0
2015-07-23 15:30:00,29.15,29.18,29.14,29.17,67080.0,25.0833,25.1091,25.0747,25.1005,67080.0
2015-07-23 15:40:00,29.18,29.2,29.15,29.17,163444.0,25.1091,25.1263,25.0833,25.1005,163444.0
2015-07-23 15:50:00,29.17,29.17,29.13,29.15,78072.0,25.1005,25.1005,25.0661,25.0833,78072.0
2015-07-24 09:30:00,29.13,29.21,29.03,29.06,72624.0,25.0661,25.1349,24.98,25.0058,72624.0
2015-07-24 09:40:00,29.05,29.09,29.05,29.09,27176.0,24.9972,25.0317,24.9972,25.0317,27176.0
2015-07-24 09:50:00,29.09,29.14,29.09,29.13,48784.0,25.0317,25.0747,25.0317,25.0661,48784.0
2015-07-24 10:00:00,29.09,29.11,29.07,29.1,35672.0,25.0317,25.0489,25.0144,25.0403,35672.0
2015-07-24 10:10:00,29.09,29.1,29.01,29.03,49252.0,25.0317,25.0403,24.9628,24.98,49252.0
2015-07-24 10:20:00,29.04,29.04,28.98,29.01,46600.0,24.9886,24.9886,24.937,24.9628,46600.0
2015-07-24 10:30:00,29.0,29.01,28.97,29.0,28592.0,24.9542,24.9628,24.9284,24.9542,28592.0
2015-07-24 10:40:00,29.0,29.0,28.98,29.0,24372.0,24.9542,24.9542,24.937,24.9542,24372.0
2015-07-24 10:50:00,29.0,29.02,28.99,28.99,15264.0,24.9542,24.9714,24.9456,24.9456,15264.0
2015-07-24 11:00:00,29.0,29.02,28.98,29.01,134600.0,24.9542,24.9714,24.937,24.9628,134600.0
2015-07-24 11:10:00,29.02,29.02,28.98,29.0,56180.0,24.9714,24.9714,24.937,24.9542,56180.0
2015-07-24 11:20:00,29.0,29.02,29.0,29.0,51324.0,24.9542,24.9714,24.9542,24.9542,51324.0
2015-07-24 11:30:00,29.0,29.02,29.0,29.02,68744.0,24.9542,24.9714,24.9542,24.9714,68744.0
2015-07-24 11:40:00,29.02,29.03,29.0,29.0,78764.0,24.9714,24.98,24.9542,24.9542,78764.0
2015-07-24 11:50:00,29.0,29.01,28.95,28.98,158592.0,24.9542,24.9628,24.9112,24.937,158592.0
2015-07-24 12:00:00,28.98,28.98,28.95,28.96,70824.0,24.937,24.937,24.9112,24.9198,70824.0
2015-07-24 12:10:00,28.97,28.98,28.96,28.97,45300.0,24.9284,24.937,24.9198,24.9284,45300.0
2015-07-24 12:20:00,28.97,28.97,28.95,28.97,34928.0,24.9284,24.9284,24.9112,24.9284,34928.0
2015-07-24 12:30:00,28.97,28.98,28.96,28.96,35320.0,24.9284,24.937,24.9198,24.9198,35320.0
2015-07-24 12:40:00,28.96,28.96,28.92,28.93,44924.0,24.9198,24.9198,24.8854,24.894,44924.0
2015-07-24 12:50:00,28.93,28.94,28.91,28.91,59732.0,24.894,24.9026,24.8768,24.8768,59732.0
2015-07-24 13:00:00,28.91,28.92,28.88,28.89,173924.0,24.8768,24.8854,24.851,24.8596,173924.0
2015-07-24 13:10:00,28.88,28.89,28.83,28.84,163996.0,24.851,24.8596,24.8079,24.8165,163996.0
2015-07-24 13:20:00,28.84,28.87,28.82,28.86,83272.0,24.8165,24.8424,24.7993,24.8337,83272.0
2015-07-24 13:30:00,28.85,28.86,28.82,28.82,74620.0,24.8251,24.8337,24.7993,24.7993,74620.0
2015-07-24 13:40:00,28.83,28.83,28.75,28.76,123388.0,24.8079,24.8079,24.7391,24.7477,123388.0
2015-07-24 13:50:00,28.77,28.82,28.77,28.81,39780.0,24.7563,24.7993,24.7563,24.7907,39780.0
2015-07-24 14:00:00,28.81,28.81,28.78,28.79,20928.0,24.7907,24.7907,24.7649,24.7735,20928.0
2015-07-24 14:10:00,28.8,28.8,28.74,28.75,37344.0,24.7821,24.7821,24.7305,24.7391,37344.0
2015-07-24 14:20:00,28.75,28.79,28.73,28.79,126560.0,24.7391,24.7735,24.7219,24.7735,126560.0
2015-07-24 14:30:00,28.78,28.8,28.76,28.78,56028.0,24.7649,24.7821,24.7477,24.7649,56028.0
2015-07-24 14:40:00,28.78,28.81,28.78,28.79,68964.0,24.7649,24.7907,24.7649,24.7735,68964.0
2015-07-24 14:50:00,28.8,28.81,28.75,28.81,97148.0,24.7821,24.7907,24.7391,24.7907,97148.0
2015-07-24 15:00:00,28.8,28.83,28.78,28.82,65580.0,24.7821,24.8079,24.7649,24.7993,65580.0
2015-07-24 15:10:00,28.81,28.82,28.8,28.82,77488.0,24.7907,24.7993,24.7821,24.7993,77488.0
2015-07-24 15:20:00,28.82,28.83,28.78,28.78,308048.0,24.7993,24.8079,24.7649,24.7649,308048.0
2015-07-24 15:30:00,28.79,28.81,28.76,28.76,104540.0,24.7735,24.7907,24.7477,24.7477,104540.0
2015-07-24 15:40:00,28.76,28.78,28.75,28.77,88896.0,24.7477,24.7649,24.7391,24.7563,88896.0
2015-07-24 15:50:00,28.77,28.8,28.75,28.78,178352.0,24.7563,24.7821,24.7391,24.7649,178352.0
2015-07-27 09:30:00,28.62,28.73,28.52,28.52,642508.0,24.6272,24.7219,24.5412,24.5412,642508.0
2015-07-27 09:40:00,28.53,28.59,28.51,28.58,512868.0,24.5498,24.6014,24.5326,24.5928,512868.0
2015-07-27 09:50:00,28.59,28.69,28.59,28.65,61028.0,24.6014,24.6875,24.6014,24.653,61028.0
2015-07-27 10:00:00,28.65,28.65,28.59,28.59,29928.0,24.653,24.653,24.6014,24.6014,29928.0
2015-07-27 10:10:00,28.6,28.68,28.59,28.68,86788.0,24.61,24.6789,24.6014,24.6789,86788.0
2015-07-27 10:20:00,28.68,28.68,28.61,28.65,25416.0,24.6789,24.6789,24.6186,24.653,25416.0
2015-07-27 10:30:00,28.66,28.72,28.66,28.71,63612.0,24.6616,24.7133,24.6616,24.7047,63612.0
2015-07-27 10:40:00,28.73,28.76,28.68,28.69,49908.0,24.7219,24.7477,24.6789,24.6875,49908.0
2015-07-27 10:50:00,28.69,28.69,28.65,28.67,34324.0,24.6875,24.6875,24.653,24.6703,34324.0
2015-07-27 11:00:00,28.67,28.74,28.65,28.72,120500.0,24.6703,24.7305,24.653,24.7133,120500.0
2015-07-27 11:10:00,28.72,28.72,28.63,28.64,45516.0,24.7133,24.7133,24.6358,24.6444,45516.0
2015-07-27 11:20:00,28.65,28.68,28.62,28.67,64228.0,24.653,24.6789,24.6272,24.6703,64228.0
2015-07-27 11:30:00,28.66,28.67,28.6,28.61,131620.0,24.6616,24.6703,24.61,24.6186,131620.0
2015-07-27 11:40:00,28.61,28.64,28.6,28.62,49948.0,24.6186,24.6444,24.61,24.6272,49948.0
2015-07-27 11:50:00,28.61,28.67,28.61,28.67,87664.0,24.6186,24.6703,24.6186,24.6703,87664.0
2015-07-27 12:00:00,28.67,28.68,28.64,28.64,34784.0,24.6703,24.6789,24.6444,24.6444,34784.0
2015-07-27 12:10:00,28.64,28.65,28.62,28.65,22416.0,24.6444,24.653,24.6272,24.653,22416.0
2015-07-27 12:20:00,28.64,28.66,28.63,28.64,14016.0,24.6444,24.6616,24.6358,24.6444,14016.0
2015-07-27 12:30:00,28.65,28.65,28.63,28.64,57720.0,24.653,24.653,24.6358,24.6444,57720.0
2015-07-27 12:40:00,28.64,28.64,28.61,28.61,57108.0,24.6444,24.6444,24.6186,24.6186,57108.0
2015-07-27 12:50:00,28.61,28.62,28.59,28.6,29228.0,24.6186,24.6272,24.6014,24.61,29228.0
2015-07-27 13:00:00,28.59,28.62,28.59,28.62,42744.0,24.6014,24.6272,24.6014,24.6272,42744.0
2015-07-27 13:10:00,28.62,28.63,28.61,28.61,38388.0,24.6272,24.6358,24.6186,24.6186,38388.0
2015-07-27 13:20:00,28.61,28.61,28.59,28.6,52592.0,24.6186,24.6186,24.6014,24.61,52592.0
2015-07-27 13:30:00,28.61,28.61,28.57,28.58,81820.0,24.6186,24.6186,24.5842,24.5928,81820.0
2015-07-27 13:40:00,28.57,28.59,28.56,28.59,91996.0,24.5842,24.6014,24.5756,24.6014,91996.0
2015-07-27 13:50:00,28.59,28.61,28.58,28.58,50680.0,24.6014,24.6186,24.5928,24.5928,50680.0
2015-07-27 14:00:00,28.58,28.59,28.58,28.58,46472.0,24.5928,24.6014,24.5928,24.5928,46472.0
2015-07-27 14:10:00,28.58,28.61,28.57,28.6,102280.0,24.5928,24.6186,24.5842,24.61,102280.0
2015-07-27 14:20:00,28.6,28.61,28.56,28.58,46284.0,24.61,24.6186,24.5756,24.5928,46284.0
2015-07-27 14:30:00,28.59,28.63,28.57,28.62,82396.0,24.6014,24.6358,24.5842,24.6272,82396.0
2015-07-27 14:40:00,28.62,28.63,28.6,28.61,57252.0,24.6272,24.6358,24.61,24.6186,57252.0
2015-07-27 14:50:00,28.61,28.62,28.59,28.6,57072.0,24.6186,24.6272,24.6014,24.61,57072.0
2015-07-27 15:00:00,28.61,28.61,28.58,28.59,84376.0,24.6186,24.6186,24.5928,24.6014,84376.0
2015-07-27 15:10:00,28.59,28.61,28.57,28.58,83060.0,24.6014,24.6186,24.5842,24.5928,83060.0
2015-07-27 15:20:00,28.58,28.6,28.57,28.57,211284.0,24.5928,24.61,24.5842,24.5842,211284.0
2015-07-27 15:30:00,28.56,28.58,28.55,28.57,58164.0,24.5756,24.5928,24.567,24.5842,58164.0
2015-07-27 15:40:00,28.57,28.57,28.53,28.55,131224.0,24.5842,24.5842,24.5498,24.567,131224.0
2015-07-27 15:50:00,28.55,28.61,28.53,28.59,206680.0,24.567,24.6186,24.5498,24.6014,206680.0
2015-07-28 09:30:00,28.66,28.67,28.48,28.53,168764.0,24.6616,24.6703,24.5068,24.5498,168764.0
2015-07-28 09:40:00,28.5,28.5,28.35,28.36,146132.0,24.524,24.524,24.3949,24.4035,146132.0
2015-07-28 09:50:00,28.34,28.49,28.3,28.48,87560.0,24.3863,24.5154,24.3519,24.5068,87560.0
2015-07-28 10:00:00,28.51,28.51,28.41,28.43,36820.0,24.5326,24.5326,24.4465,24.4637,36820.0
2015-07-28 10:10:00,28.43,28.5,28.43,28.47,63100.0,24.4637,24.524,24.4637,24.4982,63100.0
2015-07-28 10:20:00,28.45,28.47,28.41,28.44,51304.0,24.4809,24.4982,24.4465,24.4723,51304.0
2015-07-28 10:30:00,28.44,28.49,28.43,28.48,140648.0,24.4723,24.5154,24.4637,24.5068,140648.0
2015-07-28 10:40:00,28.5,28.54,28.5,28.53,56836.0,24.524,24.5584,24.524,24.5498,56836.0
2015-07-28 10:50:00,28.52,28.58,28.52,28.56,31292.0,24.5412,24.5928,24.5412,24.5756,31292.0
2015-07-28 11:00:00,28.58,28.63,28.58,28.63,62656.0,24.5928,24.6358,24.5928,24.6358,62656.0
2015-07-28 11:10:00,28.63,28.66,28.63,28.66,44040.0,24.6358,24.6616,24.6358,24.6616,44040.0
2015-07-28 11:20:00,28.66,28.67,28.62,28.67,93512.0,24.6616,24.6703,24.6272,24.6703,93512.0
2015-07-28 11:30:00,28.68,28.7,28.67,28.68,90628.0,24.6789,24.6961,24.6703,24.6789,90628.0
2015-07-28 11:40:00,28.68,28.72,28.68,28.72,75960.0,24.6789,24.7133,24.6789,24.7133,75960.0
2015-07-28 11:50:00,28.72,28.72,28.7,28.72,88164.0,24.7133,24.7133,24.6961,24.7133,88164.0
2015-07-28 12:00:00,28.72,28.75,28.72,28.74,117048.0,24.7133,24.7391,24.7133,24.7305,117048.0
2015-07-28 12:10:00,28.73,28.75,28.71,28.75,82760.0,24.7219,24.7391,24.7047,24.7391,82760.0
2015-07-28 12:20:00,28.76,28.78,28.76,28.77,77564.0,24.7477,24.7649,24.7477,24.7563,77564.0
2015-07-28 12:30:00,28.77,28.78,28.74,28.75,217360.0,24.7563,24.7649,24.7305,24.7391,217360.0
2015-07-28 12:40:00,28.75,28.75,28.73,28.74,211752.0,24.7391,24.7391,24.7219,24.7305,211752.0
2015-07-28 12:50:00,28.74,28.76,28.74,28.75,91036.0,24.7305,24.7477,24.7305,24.7391,91036.0
2015-07-28 13:00:00,28.75,28.79,28.74,28.78,134168.0,24.7391,24.7735,24.7305,24.7649,134168.0
2015-07-28 13:10:00,28.79,28.81,28.79,28.8,97092.0,24.7735,24.7907,24.7735,24.7821,97092.0
2015-07-28 13:20:00,28.79,28.82,28.79,28.81,48220.0,24.7735,24.7993,24.7735,24.7907,48220.0
2015-07-28 13:30:00,28.82,28.83,28.79,28.8,70652.0,24.7993,24.8079,24.7735,24.7821,70652.0
2015-07-28 13:40:00,28.81,28.82,28.8,28.81,63508.0,24.7907,24.7993,24.7821,24.7907,63508.0
2015-07-28 13:50:00,28.81,28.83,28.8,28.82,55908.0,24.7907,24.8079,24.7821,24.7993,55908.0
2015-07-28 14:00:00,28.82,28.84,28.81,28.83,83092.0,24.7993,24.8165,24.7907,24.8079,83092.0
2015-07-28 14:10:00,28.83,28.86,28.82,28.83,83344.0,24.8079,24.8337,24.7993,24.8079,83344.0
2015-07-28 14:20:00,28.83,28.84,28.82,28.83,88736.0,24.8079,24.8165,24.7993,24.8079,88736.0
2015-07-28 14:30:00,28.83,28.83,28.77,28.77,98272.0,24.8079,24.8079,24.7563,24.7563,98272.0
2015-07-28 14:40:00,28.77,28.77,28.72,28.75,134840.0,24.7563,24.7563,24.7133,24.7391,134840.0
2015-07-28 14:50:00,28.75,28.79,28.75,28.79,100236.0,24.7391,24.7735,24.7391,24.7735,100236.0
2015-07-28 15:00:00,28.79,28.79,28.77,28.78,76952.0,24.7735,24.7735,24.7563,24.7649,76952.0
2015-07-28 15:10:00,28.78,28.79,28.76,28.78,107344.0,24.7649,24.7735,24.7477,24.7649,107344.0
2015-07-28 15:20:00,28.78,28.79,28.76,28.77,69588.0,24.7649,24.7735,24.7477,24.7563,69588.0
2015-07-28 15:30:00,28.77,28.8,28.77,28.78,97372.0,24.7563,24.7821,24.7563,24.7649,97372.0
2015-07-28 15:40:00,28.78,28.81,28.78,28.79,162448.0,24.7649,24.7907,24.7649,24.7735,162448.0
2015-07-28 15:50:00,28.78,28.82,28.78,28.81,260984.0,24.7649,24.7993,24.7649,24.7907,260984.0
2015-07-29 09:30:00,28.8,28.82,28.7,28.81,72316.0,24.7821,24.7993,24.6961,24.7907,72316.0
2015-07-29 09:40:00,28.82,28.83,28.75,28.77,23560.0,24.7993,24.8079,24.7391,24.7563,23560.0
2015-07-29 09:50:00,28.75,28.81,28.72,28.81,15408.0,24.7391,24.7907,24.7133,24.7907,15408.0
2015-07-29 10:00:00,28.81,28.84,28.79,28.84,9792.0,24.7907,24.8165,24.7735,24.8165,9792.0
2015-07-29 10:10:00,28.84,28.85,28.79,28.82,22348.0,24.8165,24.8251,24.7735,24.7993,22348.0
2015-07-29 10:20:00,28.84,28.85,28.81,28.82,34440.0,24.8165,24.8251,24.7907,24.7993,34440.0
2015-07-29 10:30:00,28.82,28.88,28.82,28.88,61280.0,24.7993,24.851,24.7993,24.851,61280.0
2015-07-29 10:40:00,28.88,28.93,28.88,28.92,62784.0,24.851,24.894,24.851,24.8854,62784.0
2015-07-29 10:50:00,28.91,28.94,28.9,28.9,44308.0,24.8768,24.9026,24.8682,24.8682,44308.0
2015-07-29 11:00:00,28.91,28.91,28.88,28.89,100760.0,24.8768,24.8768,24.851,24.8596,100760.0
2015-07-29 11:10:00,28.9,28.93,28.89,28.93,51024.0,24.8682,24.894,24.8596,24.894,51024.0
2015-07-29 11:20:00,28.93,28.97,28.93,28.94,102692.0,24.894,24.9284,24.894,24.9026,102692.0
2015-07-29 11:30:00,28.95,28.98,28.95,28.98,65064.0,24.9112,24.937,24.9112,24.937,65064.0
2015-07-29 11:40:00,28.98,28.99,28.97,28.97,51192.0,24.937,24.9456,24.9284,24.9284,51192.0
2015-07-29 11:50:00,28.97,28.97,28.95,28.97,57712.0,24.9284,24.9284,24.9112,24.9284,57712.0
2015-07-29 12:00:00,28.97,28.99,28.95,28.95,95132.0,24.9284,24.9456,24.9112,24.9112,95132.0
2015-07-29 12:10:00,28.95,28.97,28.95,28.95,31752.0,24.9112,24.9284,24.9112,24.9112,31752.0
2015-07-29 12:20:00,28.95,28.95,28.92,28.95,71060.0,24.9112,24.9112,24.8854,24.9112,71060.0
2015-07-29 12:30:00,28.95,28.95,28.92,28.94,45076.0,24.9112,24.9112,24.8854,24.9026,45076.0
2015-07-29 12:40:00,28.94,28.95,28.92,28.95,66712.0,24.9026,24.9112,24.8854,24.9112,66712.0
2015-07-29 12:50:00,28.95,28.97,28.93,28.94,265532.0,24.9112,24.9284,24.894,24.9026,265532.0
2015-07-29 13:00:00,28.93,28.96,28.93,28.93,49932.0,24.894,24.9198,24.894,24.894,49932.0
2015-07-29 13:10:00,28.93,28.95,28.93,28.94,62316.0,24.894,24.9112,24.894,24.9026,62316.0
2015-07-29 13:20:00,28.94,28.94,28.92,28.92,37408.0,24.9026,24.9026,24.8854,24.8854,37408.0
2015-07-29 13:30:00,28.92,28.93,28.91,28.92,48300.0,24.8854,24.894,24.8768,24.8854,48300.0
2015-07-29 13:40:00,28.92,28.94,28.92,28.93,50928.0,24.8854,24.9026,24.8854,24.894,50928.0
2015-07-29 13:50:00,28.93,28.93,28.92,28.92,52612.0,24.894,24.894,24.8854,24.8854,52612.0
2015-07-29 14:00:00,28.93,29.01,28.88,28.89,86412.0,24.894,24.9628,24.851,24.8596,86412.0
2015-07-29 14:10:00,28.89,28.97,28.89,28.96,54192.0,24.8596,24.9284,24.8596,24.9198,54192.0
2015-07-29 14:20:00,28.96,28.96,28.92,28.93,130200.0,24.9198,24.9198,24.8854,24.894,130200.0
2015-07-29 14:30:00,28.93,28.98,28.93,28.97,79932.0,24.894,24.937,24.894,24.9284,79932.0
2015-07-29 14:40:00,28.97,29.01,28.97,29.0,67700.0,24.9284,24.9628,24.9284,24.9542,67700.0
2015-07-29 14:50:00,29.0,29.02,28.99,29.01,127500.0,24.9542,24.9714,24.9456,24.9628,127500.0
2015-07-29 15:00:00,29.0,29.0,28.96,28.97,69432.0,24.9542,24.9542,24.9198,24.9284,69432.0
2015-07-29 15:10:00,28.97,28.99,28.96,28.97,65256.0,24.9284,24.9456,24.9198,24.9284,65256.0
2015-07-29 15:20:00,28.97,29.02,28.97,29.0,59984.0,24.9284,24.9714,24.9284,24.9542,59984.0
2015-07-29 15:30:00,28.99,29.01,28.96,29.01,114120.0,24.9456,24.9628,24.9198,24.9628,114120.0
2015-07-29 15:40:00,29.01,29.04,29.0,29.0,89432.0,24.9628,24.9886,24.9542,24.9542,89432.0
2015-07-29 15:50:00,29.0,29.01,28.96,28.96,156740.0,24.9542,24.9628,24.9198,24.9198,156740.0
2015-07-30 09:30:00,28.9,28.98,28.87,28.87,99232.0,24.8682,24.937,24.8424,24.8424,99232.0
2015-07-30 09:40:00,28.86,28.91,28.82,28.85,26616.0,24.8337,24.8768,24.7993,24.8251,26616.0
2015-07-30 09:50:00,28.86,28.91,28.82,28.89,85500.0,24.8337,24.8768,24.7993,24.8596,85500.0
2015-07-30 10:00:00,28.88,28.94,28.88,28.93,60676.0,24.851,24.9026,24.851,24.894,60676.0
2015-07-30 10:10:00,28.92,28.97,28.91,28.95,51732.0,24.8854,24.9284,24.8768,24.9112,51732.0
2015-07-30 10:20:00,28.97,28.99,28.95,28.99,10552.0,24.9284,24.9456,24.9112,24.9456,10552.0
2015-07-30 10:30:00,29.01,29.02,28.94,28.95,28784.0,24.9628,24.9714,24.9026,24.9112,28784.0
2015-07-30 10:40:00,28.96,29.0,28.96,28.98,16356.0,24.9198,24.9542,24.9198,24.937,16356.0
2015-07-30 10:50:00,28.97,28.99,28.93,28.93,18808.0,24.9284,24.9456,24.894,24.894,18808.0
2015-07-30 11:00:00,28.94,28.94,28.91,28.92,12260.0,24.9026,24.9026,24.8768,24.8854,12260.0
2015-07-30 11:10:00,28.93,29.02,28.93,29.0,10988.0,24.894,24.9714,24.894,24.9542,10988.0
2015-07-30 11:20:00,29.0,29.06,29.0,29.03,30176.0,24.9542,25.0058,24.9542,24.98,30176.0
2015-07-30 11:30:00,29.03,29.05,29.03,29.04,30380.0,24.98,24.9972,24.98,24.9886,30380.0
2015-07-30 11:40:00,29.04,29.1,29.04,29.07,70176.0,24.9886,25.0403,24.9886,25.0144,70176.0
2015-07-30 11:50:00,29.07,29.08,29.04,29.07,54340.0,25.0144,25.0231,24.9886,25.0144,54340.0
2015-07-30 12:00:00,29.07,29.09,29.07,29.07,34284.0,25.0144,25.0317,25.0144,25.0144,34284.0
2015-07-30 12:10:00,29.07,29.08,29.05,29.07,31588.0,25.0144,25.0231,24.9972,25.0144,31588.0
2015-07-30 12:20:00,29.07,29.08,29.07,29.07,50624.0,25.0144,25.0231,25.0144,25.0144,50624.0
2015-07-30 12:30:00,29.07,29.08,29.04,29.05,27472.0,25.0144,25.0231,24.9886,24.9972,27472.0
2015-07-30 12:40:00,29.05,29.07,29.05,29.07,35096.0,24.9972,25.0144,24.9972,25.0144,35096.0
2015-07-30 12:50:00,29.07,29.08,29.07,29.08,19464.0,25.0144,25.0231,25.0144,25.0231,19464.0
2015-07-30 13:00:00,29.08,29.11,29.06,29.08,26576.0,25.0231,25.0489,25.0058,25.0231,26576.0
2015-07-30 13:10:00,29.08,29.1,29.07,29.1,25164.0,25.0231,25.0403,25.0144,25.0403,25164.0
2015-07-30 13:20:00,29.1,29.11,29.08,29.1,34952.0,25.0403,25.0489,25.0231,25.0403,34952.0
2015-07-30 13:30:00,29.1,29.11,29.06,29.06,52880.0,25.0403,25.0489,25.0058,25.0058,52880.0
2015-07-30 13:40:00,29.06,29.07,29.05,29.07,61692.0,25.0058,25.0144,24.9972,25.0144,61692.0
2015-07-30 13:50:00,29.07,29.09,29.05,29.05,31428.0,25.0144,25.0317,24.9972,24.9972,31428.0
2015-07-30 14:00:00,29.06,29.07,29.03,29.04,69252.0,25.0058,25.0144,24.98,24.9886,69252.0
2015-07-30 14:10:00,29.04,29.06,29.04,29.05,33904.0,24.9886,25.0058,24.9886,24.9972,33904.0
2015-07-30 14:20:00,29.05,29.06,29.04,29.05,67036.0,24.9972,25.0058,24.9886,24.9972,67036.0
2015-07-30 14:30:00,29.05,29.06,29.04,29.06,94008.0,24.9972,25.0058,24.9886,25.0058,94008.0
2015-07-30 14:40:00,29.05,29.09,29.05,29.09,38496.0,24.9972,25.0317,24.9972,25.0317,38496.0
2015-07-30 14:50:00,29.08,29.09,29.08,29.09,25640.0,25.0231,25.0317,25.0231,25.0317,25640.0
2015-07-30 15:00:00,29.09,29.1,29.07,29.07,61760.0,25.0317,25.0403,25.0144,25.0144,61760.0
2015-07-30 15:10:00,29.08,29.08,29.06,29.07,26952.0,25.0231,25.0231,25.0058,25.0144,26952.0
2015-07-30 15:20:00,29.08,29.1,29.08,29.1,83496.0,25.0231,25.0403,25.0231,25.0403,83496.0
2015-07-30 15:30:00,29.09,29.1,29.06,29.07,94592.0,25.0317,25.0403,25.0058,25.0144,94592.0
2015-07-30 15:40:00,29.07,29.09,29.07,29.08,59092.0,25.0144,25.0317,25.0144,25.0231,59092.0
2015-07-30 15:50:00,29.07,29.1,29.06,29.09,40228.0,25.0144,25.0403,25.0058,25.0317,40228.0
2015-07-31 09:30:00,29.11,29.14,29.08,29.08,56156.0,25.0489,25.0747,25.0231,25.0231,56156.0
2015-07-31 09:40:00,29.08,29.18,29.08,29.16,14080.0,25.0231,25.1091,25.0231,25.0919,14080.0
2015-07-31 09:50:00,29.15,29.22,29.15,29.21,29572.0,25.0833,25.1435,25.0833,25.1349,29572.0
2015-07-31 10:00:00,29.21,29.23,29.2,29.22,19928.0,25.1349,25.1521,25.1263,25.1435,19928.0
2015-07-31 10:10:00,29.21,29.22,29.18,29.19,60964.0,25.1349,25.1435,25.1091,25.1177,60964.0
2015-07-31 10:20:00,29.2,29.27,29.19,29.24,132348.0,25.1263,25.1865,25.1177,25.1607,132348.0
2015-07-31 10:30:00,29.24,29.33,29.23,29.3,207408.0,25.1607,25.2382,25.1521,25.2124,207408.0
2015-07-31 10:40:00,29.3,29.35,29.28,29.35,213328.0,25.2124,25.2554,25.1952,25.2554,213328.0
2015-07-31 10:50:00,29.34,29.36,29.34,29.36,136596.0,25.2468,25.264,25.2468,25.264,136596.0
2015-07-31 11:00:00,29.35,29.35,29.32,29.33,126624.0,25.2554,25.2554,25.2296,25.2382,126624.0
2015-07-31 11:10:00,29.33,29.35,29.32,29.34,279820.0,25.2382,25.2554,25.2296,25.2468,279820.0
2015-07-31 11:20:00,29.34,29.36,29.34,29.36,112036.0,25.2468,25.264,25.2468,25.264,112036.0
2015-07-31 11:30:00,29.35,29.39,29.35,29.38,263320.0,25.2554,25.2898,25.2554,25.2812,263320.0
2015-07-31 11:40:00,29.37,29.38,29.36,29.36,137804.0,25.2726,25.2812,25.264,25.264,137804.0
2015-07-31 11:50:00,29.36,29.37,29.34,29.35,153008.0,25.264,25.2726,25.2468,25.2554,153008.0
2015-07-31 12:00:00,29.35,29.36,29.34,29.36,142856.0,25.2554,25.264,25.2468,25.264,142856.0
2015-07-31 12:10:00,29.37,29.39,29.36,29.37,153416.0,25.2726,25.2898,25.264,25.2726,153416.0
2015-07-31 12:20:00,29.37,29.38,29.36,29.38,74536.0,25.2726,25.2812,25.264,25.2812,74536.0
2015-07-31 12:30:00,29.38,29.38,29.35,29.36,109136.0,25.2812,25.2812,25.2554,25.264,109136.0
2015-07-31 12:40:00,29.36,29.37,29.35,29.36,164564.0,25.264,25.2726,25.2554,25.264,164564.0
2015-07-31 12:50:00,29.35,29.36,29.35,29.35,93280.0,25.2554,25.264,25.2554,25.2554,93280.0
2015-07-31 13:00:00,29.35,29.36,29.35,29.35,85284.0,25.2554,25.264,25.2554,25.2554,85284.0
2015-07-31 13:10:00,29.36,29.36,29.35,29.36,134112.0,25.264,25.264,25.2554,25.264,134112.0
2015-07-31 13:20:00,29.36,29.37,29.34,29.34,144380.0,25.264,25.2726,25.2468,25.2468,144380.0
2015-07-31 13:30:00,29.34,29.34,29.32,29.32,147632.0,25.2468,25.2468,25.2296,25.2296,147632.0
2015-07-31 13:40:00,29.32,29.33,29.3,29.31,107664.0,25.2296,25.2382,25.2124,25.221,107664.0
2015-07-31 13:50:00,29.3,29.31,29.29,29.29,174876.0,25.2124,25.221,25.2038,25.2038,174876.0
2015-07-31 14:00:00,29.29,29.32,29.29,29.32,140652.0,25.2038,25.2296,25.2038,25.2296,140652.0
2015-07-31 14:10:00,29.32,29.33,29.31,29.32,148776.0,25.2296,25.2382,25.221,25.2296,148776.0
2015-07-31 14:20:00,29.32,29.32,29.27,29.3,107056.0,25.2296,25.2296,25.1865,25.2124,107056.0
2015-07-31 14:30:00,29.3,29.32,29.28,29.29,162284.0,25.2124,25.2296,25.1952,25.2038,162284.0
2015-07-31 14:40:00,29.29,29.3,29.27,29.29,148348.0,25.2038,25.2124,25.1865,25.2038,148348.0
2015-07-31 14:50:00,29.29,29.3,29.29,29.29,253200.0,25.2038,25.2124,25.2038,25.2038,253200.0
2015-07-31 15:00:00,29.29,29.3,29.25,29.25,366752.0,25.2038,25.2124,25.1693,25.1693,366752.0
2015-07-31 15:10:00,29.25,29.25,29.19,29.19,500484.0,25.1693,25.1693,25.1177,25.1177,500484.0
2015-07-31 15:20:00,29.2,29.2,29.16,29.16,82780.0,25.1263,25.1263,25.0919,25.0919,82780.0
2015-07-31 15:30:00,29.16,29.18,29.14,29.18,180372.0,25.0919,25.1091,25.0747,25.1091,180372.0
2015-07-31 15:40:00,29.18,29.2,29.17,29.2,63708.0,25.1091,25.1263,25.1005,25.1263,63708.0
2015-07-31 15:50:00,29.2,29.24,29.18,29.24,257132.0,25.1263,25.1607,25.1091,25.1607,257132.0
2015-08-03 09:30:00,29.23,29.3,29.15,29.15,201144.0,25.1521,25.2124,25.0833,25.0833,201144.0
2015-08-03 09:40:00,29.15,29.17,29.08,29.17,50256.0,25.0833,25.1005,25.0231,25.1005,50256.0
2015-08-03 09:50:00,29.18,29.23,29.18,29.22,24072.0,25.1091,25.1521,25.1091,25.1435,24072.0
2015-08-03 10:00:00,29.21,29.22,29.18,29.18,16816.0,25.1349,25.1435,25.1091,25.1091,16816.0
2015-08-03 10:10:00,29.17,29.2,29.13,29.13,90324.0,25.1005,25.1263,25.0661,25.0661,90324.0
2015-08-03 10:20:00,29.13,29.13,29.02,29.07,112584.0,25.0661,25.0661,24.9714,25.0144,112584.0
2015-08-03 10:30:00,29.08,29.08,29.04,29.06,41180.0,25.0231,25.0231,24.9886,25.0058,41180.0
2015-08-03 10:40:00,29.06,29.09,29.01,29.09,76800.0,25.0058,25.0317,24.9628,25.0317,76800.0
2015-08-03 10:50:00,29.1,29.12,29.07,29.09,51660.0,25.0403,25.0575,25.0144,25.0317,51660.0
2015-08-03 11:00:00,29.09,29.1,29.06,29.09,43024.0,25.0317,25.0403,25.0058,25.0317,43024.0
2015-08-03 11:10:00,29.08,29.14,29.07,29.13,69480.0,25.0231,25.0747,25.0144,25.0661,69480.0
2015-08-03 11:20:00,29.13,29.13,29.11,29.12,53900.0,25.0661,25.0661,25.0489,25.0575,53900.0
2015-08-03 11:30:00,29.12,29.14,29.11,29.11,60888.0,25.0575,25.0747,25.0489,25.0489,60888.0
2015-08-03 11:40:00,29.11,29.13,29.11,29.11,43404.0,25.0489,25.0661,25.0489,25.0489,43404.0
2015-08-03 11:50:00,29.1,29.1,29.08,29.09,28024.0,25.0403,25.0403,25.0231,25.0317,28024.0
2015-08-03 12:00:00,29.09,29.1,29.06,29.06,104372.0,25.0317,25.0403,25.0058,25.0058,104372.0
2015-08-03 12:10:00,29.07,29.09,29.06,29.07,29748.0,25.0144,25.0317,25.0058,25.0144,29748.0
2015-08-03 12:20:00,29.06,29.06,29.03,29.04,44108.0,25.0058,25.0058,24.98,24.9886,44108.0
2015-08-03 12:30:00,29.02,29.02,28.98,28.98,45656.0,24.9714,24.9714,24.937,24.937,45656.0
2015-08-03 12:40:00,28.98,28.98,28.92,28.93,169692.0,24.937,24.937,24.8854,24.894,169692.0
2015-08-03 12:50:00,28.92,28.93,28.89,28.92,52808.0,24.8854,24.894,24.8596,24.8854,52808.0
2015-08-03 13:00:00,28.91,28.93,28.88,28.88,39036.0,24.8768,24.894,24.851,24.851,39036.0
2015-08-03 13:10:00,28.87,28.9,28.87,28.89,69240.0,24.8424,24.8682,24.8424,24.8596,69240.0
2015-08-03 13:20:00,28.9,28.97,28.89,28.97,76348.0,24.8682,24.9284,24.8596,24.9284,76348.0
2015-08-03 13:30:00,28.97,28.97,28.95,28.95,34680.0,24.9284,24.9284,24.9112,24.9112,34680.0
2015-08-03 13:40:00,28.95,29.0,28.94,29.0,61560.0,24.9112,24.9542,24.9026,24.9542,61560.0
2015-08-03 13:50:00,29.0,29.01,28.97,28.98,41360.0,24.9542,24.9628,24.9284,24.937,41360.0
2015-08-03 14:00:00,28.97,28.99,28.96,28.97,46888.0,24.9284,24.9456,24.9198,24.9284,46888.0
2015-08-03 14:10:00,28.97,28.97,28.93,28.94,346332.0,24.9284,24.9284,24.894,24.9026,346332.0
2015-08-03 14:20:00,28.94,28.95,28.91,28.95,128180.0,24.9026,24.9112,24.8768,24.9112,128180.0
2015-08-03 14:30:00,28.95,29.0,28.95,29.0,73408.0,24.9112,24.9542,24.9112,24.9542,73408.0
2015-08-03 14:40:00,29.0,29.04,28.98,28.99,99832.0,24.9542,24.9886,24.937,24.9456,99832.0
2015-08-03 14:50:00,28.99,29.0,28.96,28.98,76884.0,24.9456,24.9542,24.9198,24.937,76884.0
2015-08-03 15:00:00,28.98,28.99,28.95,28.98,62804.0,24.937,24.9456,24.9112,24.937,62804.0
2015-08-03 15:10:00,28.98,28.98,28.96,28.97,41852.0,24.937,24.937,24.9198,24.9284,41852.0
2015-08-03 15:20:00,28.97,28.99,28.97,28.98,64016.0,24.9284,24.9456,24.9284,24.937,64016.0
2015-08-03 15:30:00,28.98,29.01,28.96,29.01,66876.0,24.937,24.9628,24.9198,24.9628,66876.0
2015-08-03 15:40:00,29.03,29.05,29.01,29.02,133128.0,24.98,24.9972,24.9628,24.9714,133128.0
2015-08-03 15:50:00,29.02,29.07,29.01,29.07,462376.0,24.9714,25.0144,24.9628,25.0144,462376.0
2015-08-04 09:30:00,29.12,29.18,29.07,29.13,64524.0,25.0575,25.1091,25.0144,25.0661,64524.0
2015-08-04 09:40:00,29.12,29.24,29.12,29.24,54144.0,25.0575,25.1607,25.0575,25.1607,54144.0
2015-08-04 09:50:00,29.25,29.27,29.21,29.22,43340.0,25.1693,25.1865,25.1349,25.1435,43340.0
2015-08-04 10:00:00,29.23,29.26,29.2,29.26,98216.0,25.1521,25.1779,25.1263,25.1779,98216.0
2015-08-04 10:10:00,29.25,29.27,29.21,29.24,54744.0,25.1693,25.1865,25.1349,25.1607,54744.0
2015-08-04 10:20:00,29.23,29.25,29.21,29.24,196748.0,25.1521,25.1693,25.1349,25.1607,196748.0
2015-08-04 10:30:00,29.24,29.26,29.23,29.24,80156.0,25.1607,25.1779,25.1521,25.1607,80156.0
2015-08-04 10:40:00,29.24,29.26,29.21,29.25,77136.0,25.1607,25.1779,25.1349,25.1693,77136.0
2015-08-04 10:50:00,29.25,29.25,29.19,29.2,65140.0,25.1693,25.1693,25.1177,25.1263,65140.0
2015-08-04 11:00:00,29.2,29.24,29.2,29.21,65488.0,25.1263,25.1607,25.1263,25.1349,65488.0
2015-08-04 11:10:00,29.21,29.24,29.21,29.23,21764.0,25.1349,25.1607,25.1349,25.1521,21764.0
2015-08-04 11:20:00,29.22,29.23,29.2,29.22,50328.0,25.1435,25.1521,25.1263,25.1435,50328.0
2015-08-04 11:30:00,29.22,29.22,29.2,29.21,27592.0,25.1435,25.1435,25.1263,25.1349,27592.0
2015-08-04 11:40:00,29.21,29.23,29.18,29.19,64100.0,25.1349,25.1521,25.1091,25.1177,64100.0
2015-08-04 11:50:00,29.19,29.19,29.16,29.18,19448.0,25.1177,25.1177,25.0919,25.1091,19448.0
2015-08-04 12:00:00,29.18,29.2,29.18,29.2,48172.0,25.1091,25.1263,25.1091,25.1263,48172.0
2015-08-04 12:10:00,29.21,29.21,29.18,29.18,51164.0,25.1349,25.1349,25.1091,25.1091,51164.0
2015-08-04 12:20:00,29.18,29.18,29.15,29.15,40132.0,25.1091,25.1091,25.0833,25.0833,40132.0
2015-08-04 12:30:00,29.15,29.16,29.15,29.15,35548.0,25.0833,25.0919,25.0833,25.0833,35548.0
2015-08-04 12:40:00,29.15,29.15,29.08,29.09,82556.0,25.0833,25.0833,25.0231,25.0317,82556.0
2015-08-04 12:50:00,29.09,29.09,29.05,29.07,18400.0,25.0317,25.0317,24.9972,25.0144,18400.0
2015-08-04 13:00:00,29.06,29.07,29.05,29.07,18420.0,25.0058,25.0144,24.9972,25.0144,18420.0
2015-08-04 13:10:00,29.07,29.1,29.07,29.09,36888.0,25.0144,25.0403,25.0144,25.0317,36888.0
2015-08-04 13:20:00,29.09,29.1,29.07,29.08,22840.0,25.0317,25.0403,25.0144,25.0231,22840.0
2015-08-04 13:30:00,29.09,29.11,29.07,29.08,40592.0,25.0317,25.0489,25.0144,25.0231,40592.0
2015-08-04 13:40:00,29.08,29.08,29.03,29.03,49324.0,25.0231,25.0231,24.98,24.98,49324.0
2015-08-04 13:50:00,29.04,29.07,29.03,29.06,39908.0,24.9886,25.0144,24.98,25.0058,39908.0
2015-08-04 14:00:00,29.06,29.07,29.02,29.03,62020.0,25.0058,25.0144,24.9714,24.98,62020.0
2015-08-04 14:10:00,29.02,29.03,29.0,29.03,28772.0,24.9714,24.98,24.9542,24.98,28772.0
2015-08-04 14:20:00,29.04,29.05,29.03,29.05,47220.0,24.9886,24.9972,24.98,24.9972,47220.0
2015-08-04 14:30:00,29.05,29.08,29.05,29.08,66764.0,24.9972,25.0231,24.9972,25.0231,66764.0
2015-08-04 14:40:00,29.08,29.1,29.07,29.1,61372.0,25.0231,25.0403,25.0144,25.0403,61372.0
2015-08-04 14:50:00,29.1,29.1,29.07,29.08,41772.0,25.0403,25.0403,25.0144,25.0231,41772.0
2015-08-04 15:00:00,29.08,29.09,29.06,29.07,102180.0,25.0231,25.0317,25.0058,25.0144,102180.0
2015-08-04 15:10:00,29.07,29.07,29.04,29.05,58392.0,25.0144,25.0144,24.9886,24.9972,58392.0
2015-08-04 15:20:00,29.05,29.08,29.05,29.06,66660.0,24.9972,25.0231,24.9972,25.0058,66660.0
2015-08-04 15:30:00,29.06,29.08,29.05,29.06,81176.0,25.0058,25.0231,24.9972,25.0058,81176.0
2015-08-04 15:40:00,29.05,29.06,29.03,29.05,89384.0,24.9972,25.0058,24.98,24.9972,89384.0
2015-08-04 15:50:00,29.05,29.08,29.03,29.08,121392.0,24.9972,25.0231,24.98,25.0231,121392.0
2015-08-05 09:30:00,29.23,29.4,29.23,29.38,75164.0,25.1521,25.2984,25.1521,25.2812,75164.0
2015-08-05 09:40:00,29.39,29.41,29.36,29.41,83284.0,25.2898,25.307,25.264,25.307,83284.0
2015-08-05 09:50:00,29.42,29.43,29.37,29.37,54756.0,25.3156,25.3242,25.2726,25.2726,54756.0
2015-08-05 10:00:00,29.38,29.4,29.35,29.4,65688.0,25.2812,25.2984,25.2554,25.2984,65688.0
2015-08-05 10:10:00,29.4,29.42,29.39,29.42,41236.0,25.2984,25.3156,25.2898,25.3156,41236.0
2015-08-05 10:20:00,29.42,29.47,29.42,29.47,58480.0,25.3156,25.3586,25.3156,25.3586,58480.0
2015-08-05 10:30:00,29.47,29.48,29.45,29.45,45176.0,25.3586,25.3673,25.3414,25.3414,45176.0
2015-08-05 10:40:00,29.44,29.45,29.41,29.42,41972.0,25.3328,25.3414,25.307,25.3156,41972.0
2015-08-05 10:50:00,29.43,29.44,29.4,29.4,27696.0,25.3242,25.3328,25.2984,25.2984,27696.0
2015-08-05 11:00:00,29.39,29.43,29.39,29.4,660040.0,25.2898,25.3242,25.2898,25.2984,660040.0
2015-08-05 11:10:00,29.4,29.43,29.4,29.42,330008.0,25.2984,25.3242,25.2984,25.3156,330008.0
2015-08-05 11:20:00,29.41,29.43,29.4,29.41,20244.0,25.307,25.3242,25.2984,25.307,20244.0
2015-08-05 11:30:00,29.41,29.41,29.37,29.37,22848.0,25.307,25.307,25.2726,25.2726,22848.0
2015-08-05 11:40:00,29.37,29.37,29.36,29.36,26676.0,25.2726,25.2726,25.264,25.264,26676.0
2015-08-05 11:50:00,29.36,29.36,29.28,29.29,31436.0,25.264,25.264,25.1952,25.2038,31436.0
2015-08-05 12:00:00,29.3,29.32,29.29,29.3,44448.0,25.2124,25.2296,25.2038,25.2124,44448.0
2015-08-05 12:10:00,29.3,29.31,29.2,29.21,87280.0,25.2124,25.221,25.1263,25.1349,87280.0
2015-08-05 12:20:00,29.21,29.23,29.15,29.17,45932.0,25.1349,25.1521,25.0833,25.1005,45932.0
2015-08-05 12:30:00,29.16,29.19,29.15,29.18,43952.0,25.0919,25.1177,25.0833,25.1091,43952.0
2015-08-05 12:40:00,29.17,29.21,29.13,29.21,45296.0,25.1005,25.1349,25.0661,25.1349,45296.0
2015-08-05 12:50:00,29.21,29.23,29.18,29.23,11952.0,25.1349,25.1521,25.1091,25.1521,11952.0
2015-08-05 13:00:00,29.22,29.22,29.16,29.17,56836.0,25.1435,25.1435,25.0919,25.1005,56836.0
2015-08-05 13:10:00,29.15,29.15,29.1,29.11,46932.0,25.0833,25.0833,25.0403,25.0489,46932.0
2015-08-05 13:20:00,29.11,29.14,29.1,29.14,12904.0,25.0489,25.0747,25.0403,25.0747,12904.0
2015-08-05 13:30:00,29.12,29.15,29.11,29.15,37444.0,25.0575,25.0833,25.0489,25.0833,37444.0
2015-08-05 13:40:00,29.16,29.19,29.15,29.19,45564.0,25.0919,25.1177,25.0833,25.1177,45564.0
2015-08-05 13:50:00,29.19,29.19,29.15,29.17,17544.0,25.1177,25.1177,25.0833,25.1005,17544.0
2015-08-05 14:00:00,29.16,29.21,29.16,29.2,18184.0,25.0919,25.1349,25.0919,25.1263,18184.0
2015-08-05 14:10:00,29.2,29.2,29.18,29.2,11104.0,25.1263,25.1263,25.1091,25.1263,11104.0
2015-08-05 14:20:00,29.2,29.22,29.2,29.22,18840.0,25.1263,25.1435,25.1263,25.1435,18840.0
2015-08-05 14:30:00,29.23,29.24,29.22,29.23,62080.0,25.1521,25.1607,25.1435,25.1521,62080.0
2015-08-05 14:40:00,29.23,29.23,29.19,29.22,52892.0,25.1521,25.1521,25.1177,25.1435,52892.0
2015-08-05 14:50:00,29.23,29.23,29.17,29.18,31212.0,25.1521,25.1521,25.1005,25.1091,31212.0
2015-08-05 15:00:00,29.18,29.22,29.18,29.22,32552.0,25.1091,25.1435,25.1091,25.1435,32552.0
2015-08-05 15:10:00,29.22,29.25,29.2,29.2,42440.0,25.1435,25.1693,25.1263,25.1263,42440.0
2015-08-05 15:20:00,29.2,29.22,29.19,29.2,71080.0,25.1263,25.1435,25.1177,25.1263,71080.0
2015-08-05 15:30:00,29.18,29.2,29.18,29.18,34768.0,25.1091,25.1263,25.1091,25.1091,34768.0
2015-08-05 15:40:00,29.18,29.2,29.17,29.18,44584.0,25.1091,25.1263,25.1005,25.1091,44584.0
2015-08-05 15:50:00,29.18,29.2,29.17,29.19,78372.0,25.1091,25.1263,25.1005,25.1177,78372.0
2015-08-06 09:30:00,29.25,29.28,29.1,29.11,54416.0,25.1693,25.1952,25.0403,25.0489,54416.0
2015-08-06 09:40:00,29.1,29.13,29.08,29.13,22532.0,25.0403,25.0661,25.0231,25.0661,22532.0
2015-08-06 09:50:00,29.12,29.12,29.06,29.07,31692.0,25.0575,25.0575,25.0058,25.0144,31692.0
2015-08-06 10:00:00,29.06,29.06,29.02,29.04,25588.0,25.0058,25.0058,24.9714,24.9886,25588.0
2015-08-06 10:10:00,29.04,29.07,29.04,29.05,21044.0,24.9886,25.0144,24.9886,24.9972,21044.0
2015-08-06 10:20:00,29.03,29.03,28.95,28.99,31796.0,24.98,24.98,24.9112,24.9456,31796.0
2015-08-06 10:30:00,28.99,29.05,28.97,29.05,44220.0,24.9456,24.9972,24.9284,24.9972,44220.0
2015-08-06 10:40:00,29.04,29.1,29.04,29.1,32940.0,24.9886,25.0403,24.9886,25.0403,32940.0
2015-08-06 10:50:00,29.1,29.1,29.05,29.05,9612.0,25.0403,25.0403,24.9972,24.9972,9612.0
2015-08-06 11:00:00,29.05,29.05,29.0,29.0,13384.0,24.9972,24.9972,24.9542,24.9542,13384.0
2015-08-06 11:10:00,29.01,29.01,28.97,28.99,23948.0,24.9628,24.9628,24.9284,24.9456,23948.0
2015-08-06 11:20:00,28.99,29.02,28.95,28.95,28656.0,24.9456,24.9714,24.9112,24.9112,28656.0
2015-08-06 11:30:00,28.96,28.96,28.9,28.91,46340.0,24.9198,24.9198,24.8682,24.8768,46340.0
2015-08-06 11:40:00,28.9,28.93,28.9,28.92,27548.0,24.8682,24.894,24.8682,24.8854,27548.0
2015-08-06 11:50:00,28.9,28.91,28.83,28.83,26280.0,24.8682,24.8768,24.8079,24.8079,26280.0
2015-08-06 12:00:00,28.84,28.86,28.82,28.85,25864.0,24.8165,24.8337,24.7993,24.8251,25864.0
2015-08-06 12:10:00,28.85,28.85,28.78,28.79,50628.0,24.8251,24.8251,24.7649,24.7735,50628.0
2015-08-06 12:20:00,28.78,28.82,28.75,28.82,47128.0,24.7649,24.7993,24.7391,24.7993,47128.0
2015-08-06 12:30:00,28.82,28.82,28.75,28.75,44560.0,24.7993,24.7993,24.7391,24.7391,44560.0
2015-08-06 12:40:00,28.76,28.8,28.74,28.78,86816.0,24.7477,24.7821,24.7305,24.7649,86816.0
2015-08-06 12:50:00,28.78,28.8,28.77,28.77,21452.0,24.7649,24.7821,24.7563,24.7563,21452.0
2015-08-06 13:00:00,28.77,28.79,28.76,28.78,37472.0,24.7563,24.7735,24.7477,24.7649,37472.0
2015-08-06 13:10:00,28.78,28.81,28.76,28.81,49528.0,24.7649,24.7907,24.7477,24.7907,49528.0
2015-08-06 13:20:00,28.82,28.89,28.8,28.86,37988.0,24.7993,24.8596,24.7821,24.8337,37988.0
2015-08-06 13:30:00,28.87,28.88,28.84,28.84,43776.0,24.8424,24.851,24.8165,24.8165,43776.0
2015-08-06 13:40:00,28.85,28.9,28.84,28.89,47140.0,24.8251,24.8682,24.8165,24.8596,47140.0
2015-08-06 13:50:00,28.89,28.89,28.86,28.87,106180.0,24.8596,24.8596,24.8337,24.8424,106180.0
2015-08-06 14:00:00,28.87,28.87,28.83,28.85,164128.0,24.8424,24.8424,24.8079,24.8251,164128.0
2015-08-06 14:10:00,28.85,28.87,28.84,28.87,14364.0,24.8251,24.8424,24.8165,24.8424,14364.0
2015-08-06 14:20:00,28.87,28.98,28.87,28.97,68424.0,24.8424,24.937,24.8424,24.9284,68424.0
2015-08-06 14:30:00,28.98,28.98,28.94,28.96,176548.0,24.937,24.937,24.9026,24.9198,176548.0
2015-08-06 14:40:00,28.96,28.97,28.96,28.96,123308.0,24.9198,24.9284,24.9198,24.9198,123308.0
2015-08-06 14:50:00,28.97,28.97,28.92,28.94,175316.0,24.9284,24.9284,24.8854,24.9026,175316.0
2015-08-06 15:00:00,28.94,28.95,28.93,28.93,51480.0,24.9026,24.9112,24.894,24.894,51480.0
2015-08-06 15:10:00,28.93,28.97,28.93,28.97,56320.0,24.894,24.9284,24.894,24.9284,56320.0
2015-08-06 15:20:00,28.97,28.98,28.92,28.93,129404.0,24.9284,24.937,24.8854,24.894,129404.0
2015-08-06 15:30:00,28.93,28.93,28.88,28.92,67504.0,24.894,24.894,24.851,24.8854,67504.0
2015-08-06 15:40:00,28.92,28.96,28.92,28.95,28412.0,24.8854,24.9198,24.8854,24.9112,28412.0
2015-08-06 15:50:00,28.96,28.96,28.92,28.94,164444.0,24.9198,24.9198,24.8854,24.9026,164444.0
2015-08-07 09:30:00,28.83,28.84,28.77,28.8,76560.0,24.8079,24.8165,24.7563,24.7821,76560.0
2015-08-07 09:40:00,28.81,28.89,28.81,28.85,71648.0,24.7907,24.8596,24.7907,24.8251,71648.0
2015-08-07 09:50:00,28.85,28.88,28.78,28.87,58376.0,24.8251,24.851,24.7649,24.8424,58376.0
2015-08-07 10:00:00,28.86,28.86,28.76,28.8,40552.0,24.8337,24.8337,24.7477,24.7821,40552.0
2015-08-07 10:10:00,28.79,28.82,28.78,28.78,40812.0,24.7735,24.7993,24.7649,24.7649,40812.0
2015-08-07 10:20:00,28.78,28.79,28.7,28.73,61784.0,24.7649,24.7735,24.6961,24.7219,61784.0
2015-08-07 10:30:00,28.73,28.82,28.72,28.82,32556.0,24.7219,24.7993,24.7133,24.7993,32556.0
2015-08-07 10:40:00,28.81,28.84,28.78,28.83,54596.0,24.7907,24.8165,24.7649,24.8079,54596.0
2015-08-07 10:50:00,28.84,28.85,28.78,28.79,16608.0,24.8165,24.8251,24.7649,24.7735,16608.0
2015-08-07 11:00:00,28.82,28.82,28.78,28.79,51280.0,24.7993,24.7993,24.7649,24.7735,51280.0
2015-08-07 11:10:00,28.79,28.79,28.68,28.68,93336.0,24.7735,24.7735,24.6789,24.6789,93336.0
2015-08-07 11:20:00,28.68,28.74,28.68,28.73,30264.0,24.6789,24.7305,24.6789,24.7219,30264.0
2015-08-07 11:30:00,28.72,28.73,28.7,28.7,37208.0,24.7133,24.7219,24.6961,24.6961,37208.0
2015-08-07 11:40:00,28.7,28.73,28.7,28.72,17624.0,24.6961,24.7219,24.6961,24.7133,17624.0
2015-08-07 11:50:00,28.72,28.75,28.7,28.73,12720.0,24.7133,24.7391,24.6961,24.7219,12720.0
2015-08-07 12:00:00,28.74,28.77,28.73,28.77,36840.0,24.7305,24.7563,24.7219,24.7563,36840.0
2015-08-07 12:10:00,28.76,28.76,28.75,28.76,27868.0,24.7477,24.7477,24.7391,24.7477,27868.0
2015-08-07 12:20:00,28.75,28.77,28.73,28.75,18964.0,24.7391,24.7563,24.7219,24.7391,18964.0
2015-08-07 12:30:00,28.74,28.74,28.71,28.71,34436.0,24.7305,24.7305,24.7047,24.7047,34436.0
2015-08-07 12:40:00,28.73,28.75,28.73,28.74,14052.0,24.7219,24.7391,24.7219,24.7305,14052.0
2015-08-07 12:50:00,28.73,28.75,28.71,28.73,39616.0,24.7219,24.7391,24.7047,24.7219,39616.0
2015-08-07 13:00:00,28.73,28.74,28.72,28.72,12952.0,24.7219,24.7305,24.7133,24.7133,12952.0
2015-08-07 13:10:00,28.71,28.72,28.67,28.69,31336.0,24.7047,24.7133,24.6703,24.6875,31336.0
2015-08-07 13:20:00,28.69,28.72,28.68,28.71,17972.0,24.6875,24.7133,24.6789,24.7047,17972.0
2015-08-07 13:30:00,28.72,28.76,28.71,28.75,19488.0,24.7133,24.7477,24.7047,24.7391,19488.0
2015-08-07 13:40:00,28.74,28.76,28.73,28.75,34380.0,24.7305,24.7477,24.7219,24.7391,34380.0
2015-08-07 13:50:00,28.75,28.75,28.71,28.72,11488.0,24.7391,24.7391,24.7047,24.7133,11488.0
2015-08-07 14:00:00,28.72,28.72,28.69,28.71,18332.0,24.7133,24.7133,24.6875,24.7047,18332.0
2015-08-07 14:10:00,28.71,28.72,28.65,28.67,45356.0,24.7047,24.7133,24.653,24.6703,45356.0
2015-08-07 14:20:00,28.65,28.7,28.62,28.68,448532.0,24.653,24.6961,24.6272,24.6789,448532.0
2015-08-07 14:30:00,28.68,28.73,28.68,28.72,29140.0,24.6789,24.7219,24.6789,24.7133,29140.0
2015-08-07 14:40:00,28.72,28.72,28.68,28.71,22116.0,24.7133,24.7133,24.6789,24.7047,22116.0
2015-08-07 14:50:00,28.72,28.75,28.72,28.74,60568.0,24.7133,24.7391,24.7133,24.7305,60568.0
2015-08-07 15:00:00,28.73,28.75,28.71,28.73,30872.0,24.7219,24.7391,24.7047,24.7219,30872.0
2015-08-07 15:10:00,28.73,28.73,28.7,28.72,43904.0,24.7219,24.7219,24.6961,24.7133,43904.0
2015-08-07 15:20:00,28.72,28.77,28.71,28.76,59812.0,24.7133,24.7563,24.7047,24.7477,59812.0
2015-08-07 15:30:00,28.76,28.77,28.72,28.75,51144.0,24.7477,24.7563,24.7133,24.7391,51144.0
2015-08-07 15:40:00,28.75,28.77,28.73,28.76,77572.0,24.7391,24.7563,24.7219,24.7477,77572.0
2015-08-07 15:50:00,28.75,28.78,28.74,28.78,145568.0,24.7391,24.7649,24.7305,24.7649,145568.0
2015-08-10 09:30:00,28.9,29.0,28.9,28.99,67484.0,24.8682,24.9542,24.8682,24.9456,67484.0
2015-08-10 09:40:00,29.01,29.12,29.01,29.12,35956.0,24.9628,25.0575,24.9628,25.0575,35956.0
2015-08-10 09:50:00,29.12,29.15,29.07,29.08,44752.0,25.0575,25.0833,25.0144,25.0231,44752.0
2015-08-10 10:00:00,29.08,29.1,29.07,29.1,25272.0,25.0231,25.0403,25.0144,25.0403,25272.0
2015-08-10 10:10:00,29.1,29.11,29.07,29.11,21912.0,25.0403,25.0489,25.0144,25.0489,21912.0
2015-08-10 10:20:00,29.1,29.13,29.1,29.11,6436.0,25.0403,25.0661,25.0403,25.0489,6436.0
2015-08-10 10:30:00,29.08,29.08,28.98,29.0,43688.0,25.0231,25.0231,24.937,24.9542,43688.0
2015-08-10 10:40:00,28.99,29.06,28.99,29.05,22924.0,24.9456,25.0058,24.9456,24.9972,22924.0
2015-08-10 10:50:00,29.04,29.04,29.01,29.04,17124.0,24.9886,24.9886,24.9628,24.9886,17124.0
2015-08-10 11:00:00,29.05,29.08,29.05,29.08,30656.0,24.9972,25.0231,24.9972,25.0231,30656.0
2015-08-10 11:10:00,29.08,29.08,29.06,29.07,23792.0,25.0231,25.0231,25.0058,25.0144,23792.0
2015-08-10 11:20:00,29.07,29.08,29.01,29.01,161908.0,25.0144,25.0231,24.9628,24.9628,161908.0
2015-08-10 11:30:00,29.01,29.04,29.01,29.01,29716.0,24.9628,24.9886,24.9628,24.9628,29716.0
2015-08-10 11:40:00,29.02,29.04,29.0,29.04,20908.0,24.9714,24.9886,24.9542,24.9886,20908.0
2015-08-10 11:50:00,29.05,29.05,29.03,29.03,29528.0,24.9972,24.9972,24.98,24.98,29528.0
2015-08-10 12:00:00,29.03,29.05,29.03,29.05,34064.0,24.98,24.9972,24.98,24.9972,34064.0
2015-08-10 12:10:00,29.06,29.08,29.05,29.05,4136.0,25.0058,25.0231,24.9972,24.9972,4136.0
2015-08-10 12:20:00,29.07,29.08,29.07,29.07,21384.0,25.0144,25.0231,25.0144,25.0144,21384.0
2015-08-10 12:30:00,29.07,29.08,29.06,29.08,20824.0,25.0144,25.0231,25.0058,25.0231,20824.0
2015-08-10 12:40:00,29.08,29.09,29.06,29.09,42640.0,25.0231,25.0317,25.0058,25.0317,42640.0
2015-08-10 12:50:00,29.09,29.09,29.07,29.08,195456.0,25.0317,25.0317,25.0144,25.0231,195456.0
2015-08-10 13:00:00,29.09,29.11,29.08,29.1,30540.0,25.0317,25.0489,25.0231,25.0403,30540.0
2015-08-10 13:10:00,29.11,29.12,29.11,29.12,12284.0,25.0489,25.0575,25.0489,25.0575,12284.0
2015-08-10 13:20:00,29.12,29.14,29.11,29.13,32780.0,25.0575,25.0747,25.0489,25.0661,32780.0
2015-08-10 13:30:00,29.13,29.15,29.12,29.15,16408.0,25.0661,25.0833,25.0575,25.0833,16408.0
2015-08-10 13:40:00,29.14,29.16,29.1,29.11,18880.0,25.0747,25.0919,25.0403,25.0489,18880.0
2015-08-10 13:50:00,29.11,29.13,29.1,29.13,18312.0,25.0489,25.0661,25.0403,25.0661,18312.0
2015-08-10 14:00:00,29.13,29.14,29.1,29.11,44724.0,25.0661,25.0747,25.0403,25.0489,44724.0
2015-08-10 14:10:00,29.11,29.14,29.11,29.13,76732.0,25.0489,25.0747,25.0489,25.0661,76732.0
2015-08-10 14:20:00,29.13,29.13,29.11,29.11,17104.0,25.0661,25.0661,25.0489,25.0489,17104.0
2015-08-10 14:30:00,29.11,29.11,29.1,29.11,28616.0,25.0489,25.0489,25.0403,25.0489,28616.0
2015-08-10 14:40:00,29.11,29.11,29.09,29.1,50684.0,25.0489,25.0489,25.0317,25.0403,50684.0
2015-08-10 14:50:00,29.1,29.11,29.08,29.1,45536.0,25.0403,25.0489,25.0231,25.0403,45536.0
2015-08-10 15:00:00,29.1,29.13,29.1,29.12,93056.0,25.0403,25.0661,25.0403,25.0575,93056.0
2015-08-10 15:10:00,29.12,29.12,29.1,29.1,55964.0,25.0575,25.0575,25.0403,25.0403,55964.0
2015-08-10 15:20:00,29.11,29.11,29.09,29.09,83516.0,25.0489,25.0489,25.0317,25.0317,83516.0
2015-08-10 15:30:00,29.1,29.11,29.05,29.06,156476.0,25.0403,25.0489,24.9972,25.0058,156476.0
2015-08-10 15:40:00,29.06,29.09,29.06,29.07,74928.0,25.0058,25.0317,25.0058,25.0144,74928.0
2015-08-10 15:50:00,29.07,29.11,29.07,29.1,116688.0,25.0144,25.0489,25.0144,25.0403,116688.0
2015-08-11 09:30:00,28.9,28.98,28.81,28.93,187080.0,24.8682,24.937,24.7907,24.894,187080.0
2015-08-11 09:40:00,28.92,28.95,28.89,28.93,33024.0,24.8854,24.9112,24.8596,24.894,33024.0
2015-08-11 09:50:00,28.95,28.95,28.86,28.9,36948.0,24.9112,24.9112,24.8337,24.8682,36948.0
2015-08-11 10:00:00,28.87,28.9,28.84,28.9,48088.0,24.8424,24.8682,24.8165,24.8682,48088.0
2015-08-11 10:10:00,28.9,28.93,28.88,28.93,542832.0,24.8682,24.894,24.851,24.894,542832.0
2015-08-11 10:20:00,28.96,29.0,28.95,28.98,19444.0,24.9198,24.9542,24.9112,24.937,19444.0
2015-08-11 10:30:00,28.98,29.0,28.97,28.98,21260.0,24.937,24.9542,24.9284,24.937,21260.0
2015-08-11 10:40:00,29.0,29.05,29.0,29.02,78972.0,24.9542,24.9972,24.9542,24.9714,78972.0
2015-08-11 10:50:00,29.02,29.03,29.0,29.0,119296.0,24.9714,24.98,24.9542,24.9542,119296.0
2015-08-11 11:00:00,28.99,29.0,28.9,28.91,409052.0,24.9456,24.9542,24.8682,24.8768,409052.0
2015-08-11 11:10:00,28.9,28.94,28.9,28.92,60420.0,24.8682,24.9026,24.8682,24.8854,60420.0
2015-08-11 11:20:00,28.91,28.92,28.87,28.88,51896.0,24.8768,24.8854,24.8424,24.851,51896.0
2015-08-11 11:30:00,28.88,28.91,28.88,28.91,92100.0,24.851,24.8768,24.851,24.8768,92100.0
2015-08-11 11:40:00,28.91,28.91,28.82,28.83,83684.0,24.8768,24.8768,24.7993,24.8079,83684.0
2015-08-11 11:50:00,28.82,28.85,28.82,28.85,323072.0,24.7993,24.8251,24.7993,24.8251,323072.0
2015-08-11 12:00:00,28.85,28.87,28.84,28.87,57636.0,24.8251,24.8424,24.8165,24.8424,57636.0
2015-08-11 12:10:00,28.88,28.94,28.87,28.92,39796.0,24.851,24.9026,24.8424,24.8854,39796.0
2015-08-11 12:20:00,28.92,28.92,28.89,28.92,23492.0,24.8854,24.8854,24.8596,24.8854,23492.0
2015-08-11 12:30:00,28.92,28.96,28.92,28.93,60248.0,24.8854,24.9198,24.8854,24.894,60248.0
2015-08-11 12:40:00,28.92,28.93,28.89,28.89,118848.0,24.8854,24.894,24.8596,24.8596,118848.0
2015-08-11 12:50:00,28.9,28.91,28.86,28.87,52564.0,24.8682,24.8768,24.8337,24.8424,52564.0
2015-08-11 13:00:00,28.87,28.88,28.83,28.85,75168.0,24.8424,24.851,24.8079,24.8251,75168.0
2015-08-11 13:10:00,28.85,28.87,28.82,28.86,58240.0,24.8251,24.8424,24.7993,24.8337,58240.0
2015-08-11 13:20:00,28.86,28.86,28.84,28.85,57208.0,24.8337,24.8337,24.8165,24.8251,57208.0
2015-08-11 13:30:00,28.85,28.88,28.83,28.87,37824.0,24.8251,24.851,24.8079,24.8424,37824.0
2015-08-11 13:40:00,28.88,28.88,28.84,28.85,13444.0,24.851,24.851,24.8165,24.8251,13444.0
2015-08-11 13:50:00,28.85,28.85,28.82,28.82,62136.0,24.8251,24.8251,24.7993,24.7993,62136.0
2015-08-11 14:00:00,28.82,28.84,28.8,28.83,106632.0,24.7993,24.8165,24.7821,24.8079,106632.0
2015-08-11 14:10:00,28.84,28.85,28.79,28.8,79112.0,24.8165,24.8251,24.7735,24.7821,79112.0
2015-08-11 14:20:00,28.8,28.85,28.79,28.84,83712.0,24.7821,24.8251,24.7735,24.8165,83712.0
2015-08-11 14:30:00,28.84,28.84,28.79,28.82,84440.0,24.8165,24.8165,24.7735,24.7993,84440.0
2015-08-11 14:40:00,28.82,28.83,28.81,28.81,95428.0,24.7993,24.8079,24.7907,24.7907,95428.0
2015-08-11 14:50:00,28.81,28.85,28.78,28.85,121428.0,24.7907,24.8251,24.7649,24.8251,121428.0
2015-08-11 15:00:00,28.86,28.87,28.84,28.85,59356.0,24.8337,24.8424,24.8165,24.8251,59356.0
2015-08-11 15:10:00,28.85,28.89,28.84,28.88,124256.0,24.8251,24.8596,24.8165,24.851,124256.0
2015-08-11 15:20:00,28.88,28.89,28.86,28.89,765652.0,24.851,24.8596,24.8337,24.8596,765652.0
2015-08-11 15:30:00,28.89,28.92,28.88,28.92,79824.0,24.8596,24.8854,24.851,24.8854,79824.0
2015-08-11 15:40:00,28.92,28.93,28.91,28.91,37368.0,24.8854,24.894,24.8768,24.8768,37368.0
2015-08-11 15:50:00,28.91,28.93,28.9,28.91,84008.0,24.8768,24.894,24.8682,24.8768,84008.0
2015-08-12 09:30:00,28.74,28.84,28.59,28.64,78372.0,24.7305,24.8165,24.6014,24.6444,78372.0
2015-08-12 09:40:00,28.65,28.69,28.61,28.61,69712.0,24.653,24.6875,24.6186,24.6186,69712.0
2015-08-12 09:50:00,28.61,28.65,28.59,28.63,42016.0,24.6186,24.653,24.6014,24.6358,42016.0
2015-08-12 10:00:00,28.63,28.63,28.55,28.55,47024.0,24.6358,24.6358,24.567,24.567,47024.0
2015-08-12 10:10:00,28.53,28.53,28.47,28.5,96700.0,24.5498,24.5498,24.4982,24.524,96700.0
2015-08-12 10:20:00,28.49,28.49,28.41,28.47,87464.0,24.5154,24.5154,24.4465,24.4982,87464.0
2015-08-12 10:30:00,28.47,28.52,28.44,28.52,67580.0,24.4982,24.5412,24.4723,24.5412,67580.0
2015-08-12 10:40:00,28.51,28.55,28.49,28.49,73688.0,24.5326,24.567,24.5154,24.5154,73688.0
2015-08-12 10:50:00,28.49,28.5,28.42,28.44,56172.0,24.5154,24.524,24.4551,24.4723,56172.0
2015-08-12 11:00:00,28.45,28.55,28.42,28.54,260044.0,24.4809,24.567,24.4551,24.5584,260044.0
2015-08-12 11:10:00,28.55,28.56,28.52,28.54,70276.0,24.567,24.5756,24.5412,24.5584,70276.0
2015-08-12 11:20:00,28.53,28.55,28.52,28.54,27788.0,24.5498,24.567,24.5412,24.5584,27788.0
2015-08-12 11:30:00,28.53,28.54,28.51,28.51,26092.0,24.5498,24.5584,24.5326,24.5326,26092.0
2015-08-12 11:40:00,28.52,28.53,28.48,28.49,65188.0,24.5412,24.5498,24.5068,24.5154,65188.0
2015-08-12 11:50:00,28.5,28.5,28.44,28.45,55352.0,24.524,24.524,24.4723,24.4809,55352.0
2015-08-12 12:00:00,28.46,28.47,28.43,28.47,47844.0,24.4896,24.4982,24.4637,24.4982,47844.0
2015-08-12 12:10:00,28.47,28.52,28.47,28.51,98092.0,24.4982,24.5412,24.4982,24.5326,98092.0
2015-08-12 12:20:00,28.5,28.54,28.49,28.54,41020.0,24.524,24.5584,24.5154,24.5584,41020.0
2015-08-12 12:30:00,28.54,28.59,28.53,28.59,35368.0,24.5584,24.6014,24.5498,24.6014,35368.0
2015-08-12 12:40:00,28.58,28.61,28.57,28.57,30624.0,24.5928,24.6186,24.5842,24.5842,30624.0
2015-08-12 12:50:00,28.57,28.59,28.55,28.57,16092.0,24.5842,24.6014,24.567,24.5842,16092.0
2015-08-12 13:00:00,28.58,28.62,28.57,28.62,27332.0,24.5928,24.6272,24.5842,24.6272,27332.0
2015-08-12 13:10:00,28.62,28.66,28.62,28.66,45864.0,24.6272,24.6616,24.6272,24.6616,45864.0
2015-08-12 13:20:00,28.67,28.68,28.66,28.66,18044.0,24.6703,24.6789,24.6616,24.6616,18044.0
2015-08-12 13:30:00,28.66,28.67,28.64,28.67,63744.0,24.6616,24.6703,24.6444,24.6703,63744.0
2015-08-12 13:40:00,28.68,28.73,28.68,28.72,52008.0,24.6789,24.7219,24.6789,24.7133,52008.0
2015-08-12 13:50:00,28.72,28.77,28.7,28.77,359224.0,24.7133,24.7563,24.6961,24.7563,359224.0
2015-08-12 14:00:00,28.77,28.77,28.7,28.71,47156.0,24.7563,24.7563,24.6961,24.7047,47156.0
2015-08-12 14:10:00,28.73,28.75,28.72,28.72,30532.0,24.7219,24.7391,24.7133,24.7133,30532.0
2015-08-12 14:20:00,28.72,28.73,28.63,28.64,77832.0,24.7133,24.7219,24.6358,24.6444,77832.0
2015-08-12 14:30:00,28.64,28.72,28.62,28.72,30140.0,24.6444,24.7133,24.6272,24.7133,30140.0
2015-08-12 14:40:00,28.71,28.79,28.71,28.79,48148.0,24.7047,24.7735,24.7047,24.7735,48148.0
2015-08-12 14:50:00,28.79,28.81,28.77,28.8,49228.0,24.7735,24.7907,24.7563,24.7821,49228.0
2015-08-12 15:00:00,28.8,28.83,28.78,28.81,38056.0,24.7821,24.8079,24.7649,24.7907,38056.0
2015-08-12 15:10:00,28.81,28.81,28.75,28.78,83480.0,24.7907,24.7907,24.7391,24.7649,83480.0
2015-08-12 15:20:00,28.77,28.84,28.77,28.82,29228.0,24.7563,24.8165,24.7563,24.7993,29228.0
2015-08-12 15:30:00,28.83,28.87,28.81,28.82,36400.0,24.8079,24.8424,24.7907,24.7993,36400.0
2015-08-12 15:40:00,28.82,28.82,28.8,28.81,49588.0,24.7993,24.7993,24.7821,24.7907,49588.0
2015-08-12 15:50:00,28.8,28.82,28.78,28.8,101996.0,24.7821,24.7993,24.7649,24.7821,101996.0
2015-08-13 09:30:00,28.81,28.86,28.73,28.73,41724.0,24.7907,24.8337,24.7219,24.7219,41724.0
2015-08-13 09:40:00,28.72,28.74,28.69,28.69,70452.0,24.7133,24.7305,24.6875,24.6875,70452.0
2015-08-13 09:50:00,28.7,28.74,28.7,28.74,100008.0,24.6961,24.7305,24.6961,24.7305,100008.0
2015-08-13 10:00:00,28.73,28.77,28.67,28.76,134260.0,24.7219,24.7563,24.6703,24.7477,134260.0
2015-08-13 10:10:00,28.76,28.77,28.71,28.75,110172.0,24.7477,24.7563,24.7047,24.7391,110172.0
2015-08-13 10:20:00,28.75,28.82,28.73,28.82,104752.0,24.7391,24.7993,24.7219,24.7993,104752.0
2015-08-13 10:30:00,28.81,28.88,28.78,28.88,67880.0,24.7907,24.851,24.7649,24.851,67880.0
2015-08-13 10:40:00,28.89,28.9,28.83,28.83,142716.0,24.8596,24.8682,24.8079,24.8079,142716.0
2015-08-13 10:50:00,28.83,28.88,28.81,28.83,165436.0,24.8079,24.851,24.7907,24.8079,165436.0
2015-08-13 11:00:00,28.83,28.85,28.78,28.78,197828.0,24.8079,24.8251,24.7649,24.7649,197828.0
2015-08-13 11:10:00,28.78,28.83,28.77,28.83,201004.0,24.7649,24.8079,24.7563,24.8079,201004.0
2015-08-13 11:20:00,28.83,28.83,28.77,28.77,203788.0,24.8079,24.8079,24.7563,24.7563,203788.0
2015-08-13 11:30:00,28.78,28.82,28.77,28.81,132864.0,24.7649,24.7993,24.7563,24.7907,132864.0
2015-08-13 11:40:00,28.81,28.86,28.8,28.85,113996.0,24.7907,24.8337,24.7821,24.8251,113996.0
2015-08-13 11:50:00,28.85,28.85,28.8,28.83,110332.0,24.8251,24.8251,24.7821,24.8079,110332.0
2015-08-13 12:00:00,28.83,28.88,28.83,28.87,95748.0,24.8079,24.851,24.8079,24.8424,95748.0
2015-08-13 12:10:00,28.87,28.89,28.87,28.88,75156.0,24.8424,24.8596,24.8424,24.851,75156.0
2015-08-13 12:20:00,28.88,28.92,28.87,28.92,164524.0,24.851,24.8854,24.8424,24.8854,164524.0
2015-08-13 12:30:00,28.92,28.93,28.9,28.92,173664.0,24.8854,24.894,24.8682,24.8854,173664.0
2015-08-13 12:40:00,28.92,28.92,28.89,28.92,95184.0,24.8854,24.8854,24.8596,24.8854,95184.0
2015-08-13 12:50:00,28.92,28.93,28.92,28.92,74172.0,24.8854,24.894,24.8854,24.8854,74172.0
2015-08-13 13:00:00,28.92,28.97,28.91,28.95,68428.0,24.8854,24.9284,24.8768,24.9112,68428.0
2015-08-13 13:10:00,28.95,28.96,28.92,28.93,71188.0,24.9112,24.9198,24.8854,24.894,71188.0
2015-08-13 13:20:00,28.93,28.96,28.93,28.94,90596.0,24.894,24.9198,24.894,24.9026,90596.0
2015-08-13 13:30:00,28.94,28.95,28.93,28.94,139808.0,24.9026,24.9112,24.894,24.9026,139808.0
2015-08-13 13:40:00,28.94,28.94,28.91,28.91,69728.0,24.9026,24.9026,24.8768,24.8768,69728.0
2015-08-13 13:50:00,28.91,28.91,28.88,28.9,90680.0,24.8768,24.8768,24.851,24.8682,90680.0
2015-08-13 14:00:00,28.91,28.93,28.89,28.92,99868.0,24.8768,24.894,24.8596,24.8854,99868.0
2015-08-13 14:10:00,28.92,28.93,28.91,28.92,96956.0,24.8854,24.894,24.8768,24.8854,96956.0
2015-08-13 14:20:00,28.92,28.93,28.9,28.91,108556.0,24.8854,24.894,24.8682,24.8768,108556.0
2015-08-13 14:30:00,28.91,28.93,28.91,28.92,108420.0,24.8768,24.894,24.8768,24.8854,108420.0
2015-08-13 14:40:00,28.92,28.93,28.91,28.93,66660.0,24.8854,24.894,24.8768,24.894,66660.0
2015-08-13 14:50:00,28.93,28.94,28.93,28.93,82336.0,24.894,24.9026,24.894,24.894,82336.0
2015-08-13 15:00:00,28.93,28.93,28.9,28.9,115000.0,24.894,24.894,24.8682,24.8682,115000.0
2015-08-13 15:10:00,28.9,28.91,28.88,28.89,129516.0,24.8682,24.8768,24.851,24.8596,129516.0
2015-08-13 15:20:00,28.88,28.89,28.84,28.84,90556.0,24.851,24.8596,24.8165,24.8165,90556.0
2015-08-13 15:30:00,28.84,28.84,28.78,28.79,65068.0,24.8165,24.8165,24.7649,24.7735,65068.0
2015-08-13 15:40:00,28.8,28.81,28.74,28.78,40324.0,24.7821,24.7907,24.7305,24.7649,40324.0
2015-08-13 15:50:00,28.77,28.79,28.75,28.77,84260.0,24.7563,24.7735,24.7391,24.7563,84260.0
2015-08-14 09:30:00,28.77,28.8,28.75,28.78,117424.0,24.7563,24.7821,24.7391,24.7649,117424.0
2015-08-14 09:40:00,28.75,28.79,28.73,28.78,78676.0,24.7391,24.7735,24.7219,24.7649,78676.0
2015-08-14 09:50:00,28.8,28.85,28.8,28.85,50500.0,24.7821,24.8251,24.7821,24.8251,50500.0
2015-08-14 10:00:00,28.85,28.86,28.81,28.83,122192.0,24.8251,24.8337,24.7907,24.8079,122192.0
2015-08-14 10:10:00,28.83,28.86,28.8,28.85,86540.0,24.8079,24.8337,24.7821,24.8251,86540.0
2015-08-14 10:20:00,28.85,28.86,28.83,28.83,82976.0,24.8251,24.8337,24.8079,24.8079,82976.0
2015-08-14 10:30:00,28.83,28.85,28.81,28.83,195652.0,24.8079,24.8251,24.7907,24.8079,195652.0
2015-08-14 10:40:00,28.83,28.84,28.79,28.79,76592.0,24.8079,24.8165,24.7735,24.7735,76592.0
2015-08-14 10:50:00,28.79,28.81,28.76,28.77,156316.0,24.7735,24.7907,24.7477,24.7563,156316.0
2015-08-14 11:00:00,28.75,28.75,28.72,28.72,97900.0,24.7391,24.7391,24.7133,24.7133,97900.0
2015-08-14 11:10:00,28.72,28.75,28.7,28.72,104328.0,24.7133,24.7391,24.6961,24.7133,104328.0
2015-08-14 11:20:00,28.73,28.77,28.73,28.76,68452.0,24.7219,24.7563,24.7219,24.7477,68452.0
2015-08-14 11:30:00,28.77,28.81,28.75,28.8,69624.0,24.7563,24.7907,24.7391,24.7821,69624.0
2015-08-14 11:40:00,28.81,28.84,28.81,28.83,67880.0,24.7907,24.8165,24.7907,24.8079,67880.0
2015-08-14 11:50:00,28.83,28.85,28.83,28.85,196164.0,24.8079,24.8251,24.8079,24.8251,196164.0
2015-08-14 12:00:00,28.85,28.87,28.85,28.86,93444.0,24.8251,24.8424,24.8251,24.8337,93444.0
2015-08-14 12:10:00,28.86,28.86,28.84,28.86,94468.0,24.8337,24.8337,24.8165,24.8337,94468.0
2015-08-14 12:20:00,28.86,28.87,28.84,28.85,68952.0,24.8337,24.8424,24.8165,24.8251,68952.0
2015-08-14 12:30:00,28.85,28.87,28.84,28.84,75788.0,24.8251,24.8424,24.8165,24.8165,75788.0
2015-08-14 12:40:00,28.84,28.85,28.81,28.81,122596.0,24.8165,24.8251,24.7907,24.7907,122596.0
2015-08-14 12:50:00,28.81,28.84,28.8,28.84,66240.0,24.7907,24.8165,24.7821,24.8165,66240.0
2015-08-14 13:00:00,28.84,28.86,28.83,28.86,18164.0,24.8165,24.8337,24.8079,24.8337,18164.0
2015-08-14 13:10:00,28.86,28.93,28.86,28.93,29856.0,24.8337,24.894,24.8337,24.894,29856.0
2015-08-14 13:20:00,28.93,28.94,28.92,28.93,22024.0,24.894,24.9026,24.8854,24.894,22024.0
2015-08-14 13:30:00,28.93,28.95,28.91,28.91,26904.0,24.894,24.9112,24.8768,24.8768,26904.0
2015-08-14 13:40:00,28.91,28.93,28.89,28.9,29320.0,24.8768,24.894,24.8596,24.8682,29320.0
2015-08-14 13:50:00,28.9,28.92,28.9,28.91,14812.0,24.8682,24.8854,24.8682,24.8768,14812.0
2015-08-14 14:00:00,28.92,28.93,28.9,28.91,35052.0,24.8854,24.894,24.8682,24.8768,35052.0
2015-08-14 14:10:00,28.92,28.95,28.92,28.94,15416.0,24.8854,24.9112,24.8854,24.9026,15416.0
2015-08-14 14:20:00,28.94,28.96,28.94,28.95,20672.0,24.9026,24.9198,24.9026,24.9112,20672.0
2015-08-14 14:30:00,28.95,28.98,28.94,28.98,51068.0,24.9112,24.937,24.9026,24.937,51068.0
2015-08-14 14:40:00,28.98,28.99,28.97,28.97,66628.0,24.937,24.9456,24.9284,24.9284,66628.0
2015-08-14 14:50:00,28.97,28.98,28.96,28.96,61432.0,24.9284,24.937,24.9198,24.9198,61432.0
2015-08-14 15:00:00,28.96,29.0,28.96,29.0,23656.0,24.9198,24.9542,24.9198,24.9542,23656.0
2015-08-14 15:10:00,29.0,29.01,29.0,29.0,35364.0,24.9542,24.9628,24.9542,24.9542,35364.0
2015-08-14 15:20:00,29.0,29.01,28.99,29.0,37012.0,24.9542,24.9628,24.9456,24.9542,37012.0
2015-08-14 15:30:00,29.0,29.0,28.99,28.99,53812.0,24.9542,24.9542,24.9456,24.9456,53812.0
2015-08-14 15:40:00,28.99,29.03,28.99,29.03,44376.0,24.9456,24.98,24.9456,24.98,44376.0
2015-08-14 15:50:00,29.03,29.03,28.99,29.02,86948.0,24.98,24.98,24.9456,24.9714,86948.0
2015-08-17 09:30:00,28.93,28.93,28.81,28.85,46112.0,24.894,24.894,24.7907,24.8251,46112.0
2015-08-17 09:40:00,28.87,28.89,28.84,28.87,15600.0,24.8424,24.8596,24.8165,24.8424,15600.0
2015-08-17 09:50:00,28.86,28.9,28.86,28.9,10948.0,24.8337,24.8682,24.8337,24.8682,10948.0
2015-08-17 10:00:00,28.89,28.89,28.82,28.87,14964.0,24.8596,24.8596,24.7993,24.8424,14964.0
2015-08-17 10:10:00,28.86,28.98,28.85,28.98,33752.0,24.8337,24.937,24.8251,24.937,33752.0
2015-08-17 10:20:00,29.02,29.02,28.98,28.99,48320.0,24.9714,24.9714,24.937,24.9456,48320.0
2015-08-17 10:30:00,28.99,29.0,28.95,28.96,35444.0,24.9456,24.9542,24.9112,24.9198,35444.0
2015-08-17 10:40:00,28.96,28.99,28.95,28.97,44948.0,24.9198,24.9456,24.9112,24.9284,44948.0
2015-08-17 10:50:00,28.97,29.05,28.97,29.05,60352.0,24.9284,24.9972,24.9284,24.9972,60352.0
2015-08-17 11:00:00,29.05,29.1,29.05,29.09,51940.0,24.9972,25.0403,24.9972,25.0317,51940.0
2015-08-17 11:10:00,29.11,29.11,29.08,29.09,28980.0,25.0489,25.0489,25.0231,25.0317,28980.0
2015-08-17 11:20:00,29.09,29.1,29.07,29.09,40520.0,25.0317,25.0403,25.0144,25.0317,40520.0
2015-08-17 11:30:00,29.09,29.09,29.07,29.08,77720.0,25.0317,25.0317,25.0144,25.0231,77720.0
2015-08-17 11:40:00,29.08,29.1,29.07,29.1,51556.0,25.0231,25.0403,25.0144,25.0403,51556.0
2015-08-17 11:50:00,29.09,29.09,29.05,29.07,34736.0,25.0317,25.0317,24.9972,25.0144,34736.0
2015-08-17 12:00:00,29.07,29.1,29.07,29.1,46876.0,25.0144,25.0403,25.0144,25.0403,46876.0
2015-08-17 12:10:00,29.1,29.1,29.07,29.07,25820.0,25.0403,25.0403,25.0144,25.0144,25820.0
2015-08-17 12:20:00,29.07,29.12,29.07,29.11,26184.0,25.0144,25.0575,25.0144,25.0489,26184.0
2015-08-17 12:30:00,29.11,29.12,29.1,29.12,77760.0,25.0489,25.0575,25.0403,25.0575,77760.0
2015-08-17 12:40:00,29.12,29.15,29.12,29.15,20120.0,25.0575,25.0833,25.0575,25.0833,20120.0
2015-08-17 12:50:00,29.15,29.17,29.14,29.17,44908.0,25.0833,25.1005,25.0747,25.1005,44908.0
2015-08-17 13:00:00,29.17,29.21,29.17,29.18,82996.0,25.1005,25.1349,25.1005,25.1091,82996.0
2015-08-17 13:10:00,29.18,29.21,29.18,29.2,30528.0,25.1091,25.1349,25.1091,25.1263,30528.0
2015-08-17 13:20:00,29.21,29.25,29.21,29.25,68952.0,25.1349,25.1693,25.1349,25.1693,68952.0
2015-08-17 13:30:00,29.26,29.26,29.21,29.21,22212.0,25.1779,25.1779,25.1349,25.1349,22212.0
2015-08-17 13:40:00,29.21,29.23,29.19,29.23,33604.0,25.1349,25.1521,25.1177,25.1521,33604.0
2015-08-17 13:50:00,29.23,29.24,29.22,29.22,14752.0,25.1521,25.1607,25.1435,25.1435,14752.0
2015-08-17 14:00:00,29.23,29.24,29.21,29.21,42044.0,25.1521,25.1607,25.1349,25.1349,42044.0
2015-08-17 14:10:00,29.21,29.22,29.18,29.19,32696.0,25.1349,25.1435,25.1091,25.1177,32696.0
2015-08-17 14:20:00,29.2,29.22,29.19,29.19,25904.0,25.1263,25.1435,25.1177,25.1177,25904.0
2015-08-17 14:30:00,29.19,29.22,29.19,29.22,28352.0,25.1177,25.1435,25.1177,25.1435,28352.0
2015-08-17 14:40:00,29.22,29.23,29.2,29.2,37732.0,25.1435,25.1521,25.1263,25.1263,37732.0
2015-08-17 14:50:00,29.19,29.21,29.18,29.21,34956.0,25.1177,25.1349,25.1091,25.1349,34956.0
2015-08-17 15:00:00,29.21,29.21,29.2,29.21,23236.0,25.1349,25.1349,25.1263,25.1349,23236.0
2015-08-17 15:10:00,29.21,29.22,29.18,29.18,34424.0,25.1349,25.1435,25.1091,25.1091,34424.0
2015-08-17 15:20:00,29.18,29.19,29.17,29.19,38040.0,25.1091,25.1177,25.1005,25.1177,38040.0
2015-08-17 15:30:00,29.19,29.19,29.16,29.16,38868.0,25.1177,25.1177,25.0919,25.0919,38868.0
2015-08-17 15:40:00,29.16,29.2,29.16,29.19,70088.0,25.0919,25.1263,25.0919,25.1177,70088.0
2015-08-17 15:50:00,29.19,29.23,29.19,29.23,96944.0,25.1177,25.1521,25.1177,25.1521,96944.0
2015-08-18 09:30:00,29.23,29.23,29.13,29.18,158036.0,25.1521,25.1521,25.0661,25.1091,158036.0
2015-08-18 09:40:00,29.19,29.19,29.13,29.16,44572.0,25.1177,25.1177,25.0661,25.0919,44572.0
2015-08-18 09:50:00,29.15,29.19,29.14,29.19,21492.0,25.0833,25.1177,25.0747,25.1177,21492.0
2015-08-18 10:00:00,29.18,29.21,29.14,29.2,44652.0,25.1091,25.1349,25.0747,25.1263,44652.0
2015-08-18 10:10:00,29.2,29.2,29.15,29.18,13528.0,25.1263,25.1263,25.0833,25.1091,13528.0
2015-08-18 10:20:00,29.21,29.22,29.16,29.16,26740.0,25.1349,25.1435,25.0919,25.0919,26740.0
2015-08-18 10:30:00,29.16,29.18,29.11,29.12,39420.0,25.0919,25.1091,25.0489,25.0575,39420.0
2015-08-18 10:40:00,29.13,29.16,29.12,29.13,23940.0,25.0661,25.0919,25.0575,25.0661,23940.0
2015-08-18 10:50:00,29.14,29.2,29.13,29.18,25704.0,25.0747,25.1263,25.0661,25.1091,25704.0
2015-08-18 11:00:00,29.19,29.2,29.15,29.17,54420.0,25.1177,25.1263,25.0833,25.1005,54420.0
2015-08-18 11:10:00,29.16,29.17,29.13,29.14,106064.0,25.0919,25.1005,25.0661,25.0747,106064.0
2015-08-18 11:20:00,29.12,29.15,29.11,29.11,53448.0,25.0575,25.0833,25.0489,25.0489,53448.0
2015-08-18 11:30:00,29.11,29.11,29.08,29.09,186108.0,25.0489,25.0489,25.0231,25.0317,186108.0
2015-08-18 11:40:00,29.09,29.11,29.07,29.08,34552.0,25.0317,25.0489,25.0144,25.0231,34552.0
2015-08-18 11:50:00,29.07,29.1,29.06,29.1,50472.0,25.0144,25.0403,25.0058,25.0403,50472.0
2015-08-18 12:00:00,29.1,29.11,29.09,29.11,63236.0,25.0403,25.0489,25.0317,25.0489,63236.0
2015-08-18 12:10:00,29.11,29.12,29.09,29.09,26448.0,25.0489,25.0575,25.0317,25.0317,26448.0
2015-08-18 12:20:00,29.09,29.14,29.08,29.13,34312.0,25.0317,25.0747,25.0231,25.0661,34312.0
2015-08-18 12:30:00,29.12,29.12,29.1,29.12,35372.0,25.0575,25.0575,25.0403,25.0575,35372.0
2015-08-18 12:40:00,29.12,29.12,29.08,29.08,25268.0,25.0575,25.0575,25.0231,25.0231,25268.0
2015-08-18 12:50:00,29.08,29.09,29.05,29.05,21076.0,25.0231,25.0317,24.9972,24.9972,21076.0
2015-08-18 13:00:00,29.05,29.07,29.03,29.07,31284.0,24.9972,25.0144,24.98,25.0144,31284.0
2015-08-18 13:10:00,29.07,29.08,29.06,29.07,32920.0,25.0144,25.0231,25.0058,25.0144,32920.0
2015-08-18 13:20:00,29.07,29.08,29.06,29.08,26992.0,25.0144,25.0231,25.0058,25.0231,26992.0
2015-08-18 13:30:00,29.08,29.08,29.06,29.08,76800.0,25.0231,25.0231,25.0058,25.0231,76800.0
2015-08-18 13:40:00,29.08,29.09,29.05,29.06,40944.0,25.0231,25.0317,24.9972,25.0058,40944.0
2015-08-18 13:50:00,29.06,29.07,29.04,29.06,29232.0,25.0058,25.0144,24.9886,25.0058,29232.0
2015-08-18 14:00:00,29.06,29.07,29.02,29.07,59852.0,25.0058,25.0144,24.9714,25.0144,59852.0
2015-08-18 14:10:00,29.07,29.09,29.07,29.09,36952.0,25.0144,25.0317,25.0144,25.0317,36952.0
2015-08-18 14:20:00,29.08,29.1,29.08,29.09,36496.0,25.0231,25.0403,25.0231,25.0317,36496.0
2015-08-18 14:30:00,29.09,29.1,29.06,29.09,32292.0,25.0317,25.0403,25.0058,25.0317,32292.0
2015-08-18 14:40:00,29.09,29.09,29.05,29.08,49820.0,25.0317,25.0317,24.9972,25.0231,49820.0
2015-08-18 14:50:00,29.08,29.09,29.06,29.08,38264.0,25.0231,25.0317,25.0058,25.0231,38264.0
2015-08-18 15:00:00,29.08,29.11,29.07,29.1,117588.0,25.0231,25.0489,25.0144,25.0403,117588.0
2015-08-18 15:10:00,29.1,29.11,29.08,29.11,84808.0,25.0403,25.0489,25.0231,25.0489,84808.0
2015-08-18 15:20:00,29.11,29.11,29.08,29.1,177652.0,25.0489,25.0489,25.0231,25.0403,177652.0
2015-08-18 15:30:00,29.1,29.11,29.08,29.11,84868.0,25.0403,25.0489,25.0231,25.0489,84868.0
2015-08-18 15:40:00,29.1,29.11,29.08,29.09,109696.0,25.0403,25.0489,25.0231,25.0317,109696.0
2015-08-18 15:50:00,29.08,29.08,29.03,29.07,199364.0,25.0231,25.0231,24.98,25.0144,199364.0
2015-08-19 09:30:00,28.95,28.95,28.78,28.79,80636.0,24.9112,24.9112,24.7649,24.7735,80636.0
2015-08-19 09:40:00,28.77,28.83,28.77,28.77,46688.0,24.7563,24.8079,24.7563,24.7563,46688.0
2015-08-19 09:50:00,28.75,28.86,28.72,28.83,86784.0,24.7391,24.8337,24.7133,24.8079,86784.0
2015-08-19 10:00:00,28.82,28.89,28.8,28.88,53152.0,24.7993,24.8596,24.7821,24.851,53152.0
2015-08-19 10:10:00,28.87,28.88,28.81,28.82,29576.0,24.8424,24.851,24.7907,24.7993,29576.0
2015-08-19 10:20:00,28.83,28.87,28.82,28.85,298400.0,24.8079,24.8424,24.7993,24.8251,298400.0
2015-08-19 10:30:00,28.85,28.85,28.8,28.8,44340.0,24.8251,24.8251,24.7821,24.7821,44340.0
2015-08-19 10:40:00,28.79,28.8,28.71,28.74,38620.0,24.7735,24.7821,24.7047,24.7305,38620.0
2015-08-19 10:50:00,28.73,28.74,28.65,28.67,60284.0,24.7219,24.7305,24.653,24.6703,60284.0
2015-08-19 11:00:00,28.68,28.72,28.67,28.68,231128.0,24.6789,24.7133,24.6703,24.6789,231128.0
2015-08-19 11:10:00,28.68,28.72,28.68,28.68,204328.0,24.6789,24.7133,24.6789,24.6789,204328.0
2015-08-19 11:20:00,28.68,28.69,28.65,28.65,76312.0,24.6789,24.6875,24.653,24.653,76312.0
2015-08-19 11:30:00,28.66,28.69,28.65,28.69,31152.0,24.6616,24.6875,24.653,24.6875,31152.0
2015-08-19 11:40:00,28.7,28.7,28.64,28.64,26000.0,24.6961,24.6961,24.6444,24.6444,26000.0
2015-08-19 11:50:00,28.65,28.71,28.64,28.7,39668.0,24.653,24.7047,24.6444,24.6961,39668.0
2015-08-19 12:00:00,28.7,28.74,28.69,28.74,141832.0,24.6961,24.7305,24.6875,24.7305,141832.0
2015-08-19 12:10:00,28.75,28.75,28.72,28.72,97360.0,24.7391,24.7391,24.7133,24.7133,97360.0
2015-08-19 12:20:00,28.72,28.75,28.71,28.74,60880.0,24.7133,24.7391,24.7047,24.7305,60880.0
2015-08-19 12:30:00,28.74,28.79,28.74,28.78,20208.0,24.7305,24.7735,24.7305,24.7649,20208.0
2015-08-19 12:40:00,28.79,28.81,28.78,28.78,10792.0,24.7735,24.7907,24.7649,24.7649,10792.0
2015-08-19 12:50:00,28.78,28.79,28.76,28.77,49536.0,24.7649,24.7735,24.7477,24.7563,49536.0
2015-08-19 13:00:00,28.78,28.83,28.77,28.83,29208.0,24.7649,24.8079,24.7563,24.8079,29208.0
2015-08-19 13:10:00,28.83,28.85,28.83,28.85,25732.0,24.8079,24.8251,24.8079,24.8251,25732.0
2015-08-19 13:20:00,28.85,28.87,28.8,28.8,56116.0,24.8251,24.8424,24.7821,24.7821,56116.0
2015-08-19 13:30:00,28.8,28.83,28.77,28.79,30972.0,24.7821,24.8079,24.7563,24.7735,30972.0
2015-08-19 13:40:00,28.8,28.9,28.8,28.89,33264.0,24.7821,24.8682,24.7821,24.8596,33264.0
2015-08-19 13:50:00,28.87,28.87,28.8,28.81,17692.0,24.8424,24.8424,24.7821,24.7907,17692.0
2015-08-19 14:00:00,28.8,28.99,28.8,28.98,116124.0,24.7821,24.9456,24.7821,24.937,116124.0
2015-08-19 14:10:00,28.99,29.02,28.93,28.95,141128.0,24.9456,24.9714,24.894,24.9112,141128.0
2015-08-19 14:20:00,28.96,28.98,28.91,28.93,51656.0,24.9198,24.937,24.8768,24.894,51656.0
2015-08-19 14:30:00,28.93,28.99,28.92,28.98,97364.0,24.894,24.9456,24.8854,24.937,97364.0
2015-08-19 14:40:00,28.99,28.99,28.91,28.96,25540.0,24.9456,24.9456,24.8768,24.9198,25540.0
2015-08-19 14:50:00,28.96,28.96,28.85,28.85,39400.0,24.9198,24.9198,24.8251,24.8251,39400.0
2015-08-19 15:00:00,28.85,28.85,28.82,28.85,61016.0,24.8251,24.8251,24.7993,24.8251,61016.0
2015-08-19 15:10:00,28.87,28.87,28.82,28.86,32900.0,24.8424,24.8424,24.7993,24.8337,32900.0
2015-08-19 15:20:00,28.85,28.89,28.85,28.86,39144.0,24.8251,24.8596,24.8251,24.8337,39144.0
2015-08-19 15:30:00,28.88,28.89,28.83,28.83,65888.0,24.851,24.8596,24.8079,24.8079,65888.0
2015-08-19 15:40:00,28.84,28.88,28.84,28.87,38076.0,24.8165,24.851,24.8165,24.8424,38076.0
2015-08-19 15:50:00,28.87,28.87,28.78,28.78,91508.0,24.8424,24.8424,24.7649,24.7649,91508.0
2015-08-20 09:30:00,28.57,28.57,28.44,28.52,97096.0,24.5842,24.5842,24.4723,24.5412,97096.0
2015-08-20 09:40:00,28.53,28.57,28.47,28.48,33448.0,24.5498,24.5842,24.4982,24.5068,33448.0
2015-08-20 09:50:00,28.48,28.55,28.47,28.5,46764.0,24.5068,24.567,24.4982,24.524,46764.0
2015-08-20 10:00:00,28.5,28.52,28.45,28.52,44512.0,24.524,24.5412,24.4809,24.5412,44512.0
2015-08-20 10:10:00,28.51,28.55,28.5,28.5,35892.0,24.5326,24.567,24.524,24.524,35892.0
2015-08-20 10:20:00,28.5,28.5,28.45,28.49,137988.0,24.524,24.524,24.4809,24.5154,137988.0
2015-08-20 10:30:00,28.48,28.52,28.45,28.52,69732.0,24.5068,24.5412,24.4809,24.5412,69732.0
2015-08-20 10:40:00,28.51,28.56,28.5,28.55,76264.0,24.5326,24.5756,24.524,24.567,76264.0
2015-08-20 10:50:00,28.55,28.58,28.55,28.55,55120.0,24.567,24.5928,24.567,24.567,55120.0
2015-08-20 11:00:00,28.54,28.55,28.5,28.5,30420.0,24.5584,24.567,24.524,24.524,30420.0
2015-08-20 11:10:00,28.5,28.51,28.48,28.48,40284.0,24.524,24.5326,24.5068,24.5068,40284.0
2015-08-20 11:20:00,28.48,28.55,28.47,28.52,41192.0,24.5068,24.567,24.4982,24.5412,41192.0
2015-08-20 11:30:00,28.53,28.53,28.48,28.5,32144.0,24.5498,24.5498,24.5068,24.524,32144.0
2015-08-20 11:40:00,28.5,28.55,28.49,28.55,33224.0,24.524,24.567,24.5154,24.567,33224.0
2015-08-20 11:50:00,28.54,28.56,28.51,28.55,46536.0,24.5584,24.5756,24.5326,24.567,46536.0
2015-08-20 12:00:00,28.56,28.57,28.5,28.54,46888.0,24.5756,24.5842,24.524,24.5584,46888.0
2015-08-20 12:10:00,28.56,28.56,28.48,28.5,49040.0,24.5756,24.5756,24.5068,24.524,49040.0
2015-08-20 12:20:00,28.5,28.5,28.44,28.48,46040.0,24.524,24.524,24.4723,24.5068,46040.0
2015-08-20 12:30:00,28.47,28.5,28.46,28.47,82936.0,24.4982,24.524,24.4896,24.4982,82936.0
2015-08-20 12:40:00,28.47,28.47,28.42,28.46,74120.0,24.4982,24.4982,24.4551,24.4896,74120.0
2015-08-20 12:50:00,28.46,28.46,28.39,28.43,1047100.0,24.4896,24.4896,24.4293,24.4637,1047100.0
2015-08-20 13:00:00,28.43,28.43,28.4,28.41,65116.0,24.4637,24.4637,24.4379,24.4465,65116.0
2015-08-20 13:10:00,28.39,28.44,28.38,28.44,71400.0,24.4293,24.4723,24.4207,24.4723,71400.0
2015-08-20 13:20:00,28.45,28.46,28.41,28.45,45704.0,24.4809,24.4896,24.4465,24.4809,45704.0
2015-08-20 13:30:00,28.45,28.46,28.41,28.41,31588.0,24.4809,24.4896,24.4465,24.4465,31588.0
2015-08-20 13:40:00,28.42,28.44,28.38,28.44,42136.0,24.4551,24.4723,24.4207,24.4723,42136.0
2015-08-20 13:50:00,28.46,28.46,28.44,28.45,53312.0,24.4896,24.4896,24.4723,24.4809,53312.0
2015-08-20 14:00:00,28.45,28.46,28.39,28.39,41212.0,24.4809,24.4896,24.4293,24.4293,41212.0
2015-08-20 14:10:00,28.39,28.42,28.38,28.4,120040.0,24.4293,24.4551,24.4207,24.4379,120040.0
2015-08-20 14:20:00,28.4,28.43,28.38,28.38,67984.0,24.4379,24.4637,24.4207,24.4207,67984.0
2015-08-20 14:30:00,28.38,28.39,28.33,28.34,55380.0,24.4207,24.4293,24.3777,24.3863,55380.0
2015-08-20 14:40:00,28.35,28.35,28.29,28.29,76852.0,24.3949,24.3949,24.3433,24.3433,76852.0
2015-08-20 14:50:00,28.29,28.33,28.28,28.3,77332.0,24.3433,24.3777,24.3347,24.3519,77332.0
2015-08-20 15:00:00,28.3,28.36,28.28,28.36,45320.0,24.3519,24.4035,24.3347,24.4035,45320.0
2015-08-20 15:10:00,28.36,28.36,28.26,28.27,120680.0,24.4035,24.4035,24.3175,24.3261,120680.0
2015-08-20 15:20:00,28.27,28.31,28.27,28.31,52888.0,24.3261,24.3605,24.3261,24.3605,52888.0
2015-08-20 15:30:00,28.31,28.34,28.3,28.3,69972.0,24.3605,24.3863,24.3519,24.3519,69972.0
2015-08-20 15:40:00,28.3,28.32,28.25,28.26,128612.0,24.3519,24.3691,24.3088,24.3175,128612.0
2015-08-20 15:50:00,28.26,28.26,28.17,28.17,325512.0,24.3175,24.3175,24.24,24.24,325512.0
2015-08-21 09:30:00,27.91,27.96,27.77,27.93,515992.0,24.0163,24.0593,23.8958,24.0335,515992.0
2015-08-21 09:40:00,27.92,27.92,27.8,27.9,95868.0,24.0249,24.0249,23.9216,24.0077,95868.0
2015-08-21 09:50:00,27.9,28.03,27.9,28.03,84556.0,24.0077,24.1195,24.0077,24.1195,84556.0
2015-08-21 10:00:00,28.02,28.09,28.02,28.04,85380.0,24.1109,24.1712,24.1109,24.1281,85380.0
2015-08-21 10:10:00,28.03,28.04,27.93,27.94,70984.0,24.1195,24.1281,24.0335,24.0421,70984.0
2015-08-21 10:20:00,27.93,27.98,27.89,27.91,89004.0,24.0335,24.0765,23.9991,24.0163,89004.0
2015-08-21 10:30:00,27.91,27.93,27.82,27.83,145132.0,24.0163,24.0335,23.9388,23.9474,145132.0
2015-08-21 10:40:00,27.83,27.88,27.83,27.85,124712.0,23.9474,23.9905,23.9474,23.9647,124712.0
2015-08-21 10:50:00,27.85,27.88,27.8,27.83,113296.0,23.9647,23.9905,23.9216,23.9474,113296.0
2015-08-21 11:00:00,27.83,27.83,27.74,27.74,138812.0,23.9474,23.9474,23.87,23.87,138812.0
2015-08-21 11:10:00,27.74,27.77,27.68,27.77,88320.0,23.87,23.8958,23.8184,23.8958,88320.0
2015-08-21 11:20:00,27.77,27.78,27.68,27.77,123544.0,23.8958,23.9044,23.8184,23.8958,123544.0
2015-08-21 11:30:00,27.76,27.77,27.71,27.72,106020.0,23.8872,23.8958,23.8442,23.8528,106020.0
2015-08-21 11:40:00,27.72,27.82,27.71,27.81,146616.0,23.8528,23.9388,23.8442,23.9302,146616.0
2015-08-21 11:50:00,27.81,27.95,27.79,27.95,118084.0,23.9302,24.0507,23.913,24.0507,118084.0
2015-08-21 12:00:00,27.93,28.04,27.91,28.01,145240.0,24.0335,24.1281,24.0163,24.1023,145240.0
2015-08-21 12:10:00,28.0,28.05,27.92,27.93,87696.0,24.0937,24.1367,24.0249,24.0335,87696.0
2015-08-21 12:20:00,27.94,27.94,27.89,27.91,42220.0,24.0421,24.0421,23.9991,24.0163,42220.0
2015-08-21 12:30:00,27.91,27.96,27.89,27.89,47996.0,24.0163,24.0593,23.9991,23.9991,47996.0
2015-08-21 12:40:00,27.88,27.88,27.8,27.84,78488.0,23.9905,23.9905,23.9216,23.956,78488.0
2015-08-21 12:50:00,27.84,27.84,27.78,27.8,93612.0,23.956,23.956,23.9044,23.9216,93612.0
2015-08-21 13:00:00,27.8,27.84,27.77,27.79,99760.0,23.9216,23.956,23.8958,23.913,99760.0
2015-08-21 13:10:00,27.79,27.84,27.77,27.81,112248.0,23.913,23.956,23.8958,23.9302,112248.0
2015-08-21 13:20:00,27.83,27.99,27.83,27.98,134824.0,23.9474,24.0851,23.9474,24.0765,134824.0
2015-08-21 13:30:00,27.99,28.04,27.93,28.03,132936.0,24.0851,24.1281,24.0335,24.1195,132936.0
2015-08-21 13:40:00,28.04,28.09,28.03,28.09,253632.0,24.1281,24.1712,24.1195,24.1712,253632.0
2015-08-21 13:50:00,28.08,28.17,28.05,28.17,78900.0,24.1626,24.24,24.1367,24.24,78900.0
2015-08-21 14:00:00,28.15,28.18,28.07,28.09,71880.0,24.2228,24.2486,24.154,24.1712,71880.0
2015-08-21 14:10:00,28.09,28.09,28.0,28.0,93788.0,24.1712,24.1712,24.0937,24.0937,93788.0
2015-08-21 14:20:00,28.01,28.02,27.97,28.02,118252.0,24.1023,24.1109,24.0679,24.1109,118252.0
2015-08-21 14:30:00,28.02,28.07,27.96,27.96,84108.0,24.1109,24.154,24.0593,24.0593,84108.0
2015-08-21 14:40:00,27.97,27.98,27.88,27.89,66072.0,24.0679,24.0765,23.9905,23.9991,66072.0
2015-08-21 14:50:00,27.88,27.89,27.83,27.88,121316.0,23.9905,23.9991,23.9474,23.9905,121316.0
2015-08-21 15:00:00,27.87,27.92,27.84,27.84,96464.0,23.9819,24.0249,23.956,23.956,96464.0
2015-08-21 15:10:00,27.84,27.84,27.74,27.83,84464.0,23.956,23.956,23.87,23.9474,84464.0
2015-08-21 15:20:00,27.85,27.88,27.82,27.83,124120.0,23.9647,23.9905,23.9388,23.9474,124120.0
2015-08-21 15:30:00,27.83,27.83,27.75,27.79,169376.0,23.9474,23.9474,23.8786,23.913,169376.0
2015-08-21 15:40:00,27.79,27.87,27.79,27.87,107164.0,23.913,23.9819,23.913,23.9819,107164.0
2015-08-21 15:50:00,27.87,27.9,27.77,27.8,795032.0,23.9819,24.0077,23.8958,23.9216,795032.0
2015-08-24 09:30:00,26.8,26.8,20.4,20.4,490944.0,23.0611,23.0611,17.554,17.554,490944.0
2015-08-24 09:40:00,20.2,23.47,19.38,23.4,676820.0,17.3819,20.1957,16.6763,20.1355,676820.0
2015-08-24 09:50:00,23.26,26.62,23.25,26.44,1033180.0,20.015,22.9062,20.0064,22.7514,1033180.0
2015-08-24 10:00:00,26.47,26.83,26.42,26.72,765756.0,22.7772,23.087,22.7342,22.9923,765756.0
2015-08-24 10:10:00,26.74,27.12,26.58,27.09,454940.0,23.0095,23.3365,22.8718,23.3107,454940.0
2015-08-24 10:20:00,27.09,27.25,27.05,27.05,393508.0,23.3107,23.4484,23.2763,23.2763,393508.0
2015-08-24 10:30:00,27.04,27.13,26.86,27.1,156972.0,23.2677,23.3451,23.1128,23.3193,156972.0
2015-08-24 10:40:00,27.1,27.13,27.02,27.08,626784.0,23.3193,23.3451,23.2504,23.3021,626784.0
2015-08-24 10:50:00,27.08,27.16,27.05,27.16,303016.0,23.3021,23.3709,23.2763,23.3709,303016.0
2015-08-24 11:00:00,27.18,27.18,27.02,27.05,91180.0,23.3881,23.3881,23.2504,23.2763,91180.0
2015-08-24 11:10:00,27.03,27.05,27.0,27.03,122244.0,23.259,23.2763,23.2332,23.259,122244.0
2015-08-24 11:20:00,27.02,27.03,26.92,26.97,134912.0,23.2504,23.259,23.1644,23.2074,134912.0
2015-08-24 11:30:00,26.98,27.08,26.94,27.07,96432.0,23.216,23.3021,23.1816,23.2935,96432.0
2015-08-24 11:40:00,27.09,27.22,27.06,27.21,78784.0,23.3107,23.4225,23.2849,23.4139,78784.0
2015-08-24 11:50:00,27.24,27.47,27.24,27.42,106296.0,23.4398,23.6377,23.4398,23.5946,106296.0
2015-08-24 12:00:00,27.42,27.42,27.25,27.4,67936.0,23.5946,23.5946,23.4484,23.5774,67936.0
2015-08-24 12:10:00,27.4,27.5,27.39,27.45,63944.0,23.5774,23.6635,23.5688,23.6205,63944.0
2015-08-24 12:20:00,27.43,27.58,27.43,27.57,83520.0,23.6032,23.7323,23.6032,23.7237,83520.0
2015-08-24 12:30:00,27.53,27.58,27.49,27.56,110424.0,23.6893,23.7323,23.6549,23.7151,110424.0
2015-08-24 12:40:00,27.56,27.58,27.44,27.46,138412.0,23.7151,23.7323,23.6119,23.6291,138412.0
2015-08-24 12:50:00,27.43,27.52,27.41,27.47,82880.0,23.6032,23.6807,23.586,23.6377,82880.0
2015-08-24 13:00:00,27.47,27.53,27.46,27.53,51992.0,23.6377,23.6893,23.6291,23.6893,51992.0
2015-08-24 13:10:00,27.53,27.54,27.49,27.54,85988.0,23.6893,23.6979,23.6549,23.6979,85988.0
2015-08-24 13:20:00,27.52,27.52,27.36,27.41,128452.0,23.6807,23.6807,23.543,23.586,128452.0
2015-08-24 13:30:00,27.4,27.4,27.25,27.26,121504.0,23.5774,23.5774,23.4484,23.457,121504.0
2015-08-24 13:40:00,27.25,27.33,27.23,27.31,106448.0,23.4484,23.5172,23.4311,23.5,106448.0
2015-08-24 13:50:00,27.3,27.31,27.16,27.16,164436.0,23.4914,23.5,23.3709,23.3709,164436.0
2015-08-24 14:00:00,27.17,27.18,27.08,27.09,100712.0,23.3795,23.3881,23.3021,23.3107,100712.0
2015-08-24 14:10:00,27.09,27.1,26.99,27.09,196652.0,23.3107,23.3193,23.2246,23.3107,196652.0
2015-08-24 14:20:00,27.11,27.13,26.99,27.01,234888.0,23.3279,23.3451,23.2246,23.2418,234888.0
2015-08-24 14:30:00,27.01,27.11,26.99,27.09,88804.0,23.2418,23.3279,23.2246,23.3107,88804.0
2015-08-24 14:40:00,27.07,27.07,26.95,26.98,126368.0,23.2935,23.2935,23.1902,23.216,126368.0
2015-08-24 14:50:00,26.98,26.99,26.79,26.81,250084.0,23.216,23.2246,23.0525,23.0697,250084.0
2015-08-24 15:00:00,26.8,26.91,26.73,26.9,211944.0,23.0611,23.1558,23.0009,23.1472,211944.0
2015-08-24 15:10:00,26.9,26.9,26.74,26.75,239076.0,23.1472,23.1472,23.0095,23.0181,239076.0
2015-08-24 15:20:00,26.76,26.8,26.7,26.71,211304.0,23.0267,23.0611,22.9751,22.9837,211304.0
2015-08-24 15:30:00,26.71,27.07,26.68,27.05,148064.0,22.9837,23.2935,22.9579,23.2763,148064.0
2015-08-24 15:40:00,27.06,27.07,26.88,26.89,264016.0,23.2849,23.2935,23.13,23.1386,264016.0
2015-08-24 15:50:00,26.87,26.96,26.75,26.75,224364.0,23.1214,23.1988,23.0181,23.0181,224364.0
2015-08-25 09:30:00,27.36,27.53,26.99,27.09,667236.0,23.543,23.6893,23.2246,23.3107,667236.0
2015-08-25 09:40:00,27.09,27.13,27.01,27.03,118008.0,23.3107,23.3451,23.2418,23.259,118008.0
2015-08-25 09:50:00,27.03,27.15,26.95,27.02,141076.0,23.259,23.3623,23.1902,23.2504,141076.0
2015-08-25 10:00:00,27.0,27.03,26.94,27.01,74716.0,23.2332,23.259,23.1816,23.2418,74716.0
2015-08-25 10:10:00,27.01,27.09,26.95,27.06,243672.0,23.2418,23.3107,23.1902,23.2849,243672.0
2015-08-25 10:20:00,27.01,27.02,26.85,26.91,144376.0,23.2418,23.2504,23.1042,23.1558,144376.0
2015-08-25 10:30:00,26.9,26.9,26.81,26.86,60576.0,23.1472,23.1472,23.0697,23.1128,60576.0
2015-08-25 10:40:00,26.87,26.92,26.86,26.9,101572.0,23.1214,23.1644,23.1128,23.1472,101572.0
2015-08-25 10:50:00,26.91,26.93,26.83,26.86,59228.0,23.1558,23.173,23.087,23.1128,59228.0
2015-08-25 11:00:00,26.89,26.98,26.89,26.97,193772.0,23.1386,23.216,23.1386,23.2074,193772.0
2015-08-25 11:10:00,26.97,27.05,26.96,27.03,133320.0,23.2074,23.2763,23.1988,23.259,133320.0
2015-08-25 11:20:00,27.03,27.09,27.02,27.04,80480.0,23.259,23.3107,23.2504,23.2677,80480.0
2015-08-25 11:30:00,27.03,27.07,26.99,27.02,93256.0,23.259,23.2935,23.2246,23.2504,93256.0
2015-08-25 11:40:00,27.02,27.07,26.98,27.07,45468.0,23.2504,23.2935,23.216,23.2935,45468.0
2015-08-25 11:50:00,27.05,27.05,26.99,27.0,50556.0,23.2763,23.2763,23.2246,23.2332,50556.0
2015-08-25 12:00:00,26.99,27.05,26.98,27.02,52012.0,23.2246,23.2763,23.216,23.2504,52012.0
2015-08-25 12:10:00,27.03,27.07,27.0,27.0,57972.0,23.259,23.2935,23.2332,23.2332,57972.0
2015-08-25 12:20:00,27.01,27.09,27.01,27.09,68368.0,23.2418,23.3107,23.2418,23.3107,68368.0
2015-08-25 12:30:00,27.08,27.12,27.05,27.05,141016.0,23.3021,23.3365,23.2763,23.2763,141016.0
2015-08-25 12:40:00,27.07,27.11,27.04,27.05,184708.0,23.2935,23.3279,23.2677,23.2763,184708.0
2015-08-25 12:50:00,27.06,27.09,27.06,27.07,46108.0,23.2849,23.3107,23.2849,23.2935,46108.0
2015-08-25 13:00:00,27.08,27.1,27.03,27.07,52412.0,23.3021,23.3193,23.259,23.2935,52412.0
2015-08-25 13:10:00,27.07,27.07,26.96,26.97,62176.0,23.2935,23.2935,23.1988,23.2074,62176.0
2015-08-25 13:20:00,26.96,26.98,26.82,26.83,132152.0,23.1988,23.216,23.0783,23.087,132152.0
2015-08-25 13:30:00,26.82,26.93,26.82,26.9,128368.0,23.0783,23.173,23.0783,23.1472,128368.0
2015-08-25 13:40:00,26.9,26.91,26.86,26.89,54804.0,23.1472,23.1558,23.1128,23.1386,54804.0
2015-08-25 13:50:00,26.89,26.99,26.88,26.93,48216.0,23.1386,23.2246,23.13,23.173,48216.0
2015-08-25 14:00:00,26.93,26.95,26.86,26.87,83400.0,23.173,23.1902,23.1128,23.1214,83400.0
2015-08-25 14:10:00,26.86,26.89,26.83,26.88,48124.0,23.1128,23.1386,23.087,23.13,48124.0
2015-08-25 14:20:00,26.88,26.9,26.82,26.86,36144.0,23.13,23.1472,23.0783,23.1128,36144.0
2015-08-25 14:30:00,26.86,26.88,26.78,26.8,49684.0,23.1128,23.13,23.0439,23.0611,49684.0
2015-08-25 14:40:00,26.8,26.86,26.78,26.86,73260.0,23.0611,23.1128,23.0439,23.1128,73260.0
2015-08-25 14:50:00,26.88,26.92,26.83,26.86,109196.0,23.13,23.1644,23.087,23.1128,109196.0
2015-08-25 15:00:00,26.86,26.88,26.78,26.8,92724.0,23.1128,23.13,23.0439,23.0611,92724.0
2015-08-25 15:10:00,26.79,26.83,26.72,26.74,150876.0,23.0525,23.087,22.9923,23.0095,150876.0
2015-08-25 15:20:00,26.72,26.75,26.66,26.68,114588.0,22.9923,23.0181,22.9407,22.9579,114588.0
2015-08-25 15:30:00,26.67,26.71,26.52,26.54,165572.0,22.9493,22.9837,22.8202,22.8374,165572.0
2015-08-25 15:40:00,26.53,26.59,26.43,26.46,334976.0,22.8288,22.8804,22.7428,22.7686,334976.0
2015-08-25 15:50:00,26.47,26.61,26.43,26.45,314988.0,22.7772,22.8976,22.7428,22.76,314988.0
2015-08-26 09:30:00,26.69,27.0,26.69,26.77,77876.0,22.9665,23.2332,22.9665,23.0353,77876.0
2015-08-26 09:40:00,26.78,26.79,26.66,26.74,137716.0,23.0439,23.0525,22.9407,23.0095,137716.0
2015-08-26 09:50:00,26.75,26.75,26.63,26.68,190152.0,23.0181,23.0181,22.9149,22.9579,190152.0
2015-08-26 10:00:00,26.69,26.8,26.64,26.74,293724.0,22.9665,23.0611,22.9235,23.0095,293724.0
2015-08-26 10:10:00,26.74,26.75,26.57,26.57,111668.0,23.0095,23.0181,22.8632,22.8632,111668.0
2015-08-26 10:20:00,26.59,26.72,26.57,26.72,48728.0,22.8804,22.9923,22.8632,22.9923,48728.0
2015-08-26 10:30:00,26.71,26.79,26.64,26.68,110260.0,22.9837,23.0525,22.9235,22.9579,110260.0
2015-08-26 10:40:00,26.68,26.69,26.58,26.61,132152.0,22.9579,22.9665,22.8718,22.8976,132152.0
2015-08-26 10:50:00,26.63,26.73,26.6,26.6,38864.0,22.9149,23.0009,22.889,22.889,38864.0
2015-08-26 11:00:00,26.6,26.65,26.56,26.6,69756.0,22.889,22.9321,22.8546,22.889,69756.0
2015-08-26 11:10:00,26.59,26.64,26.55,26.64,100700.0,22.8804,22.9235,22.846,22.9235,100700.0
2015-08-26 11:20:00,26.63,26.67,26.6,26.6,37456.0,22.9149,22.9493,22.889,22.889,37456.0
2015-08-26 11:30:00,26.6,26.64,26.5,26.51,119044.0,22.889,22.9235,22.803,22.8116,119044.0
2015-08-26 11:40:00,26.5,26.63,26.5,26.62,183248.0,22.803,22.9149,22.803,22.9062,183248.0
2015-08-26 11:50:00,26.62,26.66,26.56,26.6,645048.0,22.9062,22.9407,22.8546,22.889,645048.0
2015-08-26 12:00:00,26.58,26.61,26.54,26.59,198016.0,22.8718,22.8976,22.8374,22.8804,198016.0
2015-08-26 12:10:00,26.58,26.63,26.55,26.62,163152.0,22.8718,22.9149,22.846,22.9062,163152.0
2015-08-26 12:20:00,26.62,26.62,26.5,26.51,179644.0,22.9062,22.9062,22.803,22.8116,179644.0
2015-08-26 12:30:00,26.5,26.53,26.46,26.48,230036.0,22.803,22.8288,22.7686,22.7858,230036.0
2015-08-26 12:40:00,26.48,26.52,26.43,26.51,194920.0,22.7858,22.8202,22.7428,22.8116,194920.0
2015-08-26 12:50:00,26.51,26.65,26.48,26.65,217672.0,22.8116,22.9321,22.7858,22.9321,217672.0
2015-08-26 13:00:00,26.64,26.68,26.59,26.61,35944.0,22.9235,22.9579,22.8804,22.8976,35944.0
2015-08-26 13:10:00,26.61,26.68,26.61,26.62,2981740.0,22.8976,22.9579,22.8976,22.9062,2981740.0
2015-08-26 13:20:00,26.64,26.78,26.64,26.78,87732.0,22.9235,23.0439,22.9235,23.0439,87732.0
2015-08-26 13:30:00,26.75,26.85,26.7,26.85,58008.0,23.0181,23.1042,22.9751,23.1042,58008.0
2015-08-26 13:40:00,26.86,26.86,26.72,26.75,132148.0,23.1128,23.1128,22.9923,23.0181,132148.0
2015-08-26 13:50:00,26.75,26.83,26.74,26.82,88084.0,23.0181,23.087,23.0095,23.0783,88084.0
2015-08-26 14:00:00,26.81,26.81,26.73,26.78,83900.0,23.0697,23.0697,23.0009,23.0439,83900.0
2015-08-26 14:10:00,26.78,26.78,26.64,26.65,125320.0,23.0439,23.0439,22.9235,22.9321,125320.0
2015-08-26 14:20:00,26.66,26.74,26.65,26.74,93928.0,22.9407,23.0095,22.9321,23.0095,93928.0
2015-08-26 14:30:00,26.73,26.81,26.69,26.8,1308224.0,23.0009,23.0697,22.9665,23.0611,1308224.0
2015-08-26 14:40:00,26.8,26.84,26.76,26.78,1154532.0,23.0611,23.0956,23.0267,23.0439,1154532.0
2015-08-26 14:50:00,26.78,26.83,26.75,26.82,542048.0,23.0439,23.087,23.0181,23.0783,542048.0
2015-08-26 15:00:00,26.81,26.93,26.77,26.92,405664.0,23.0697,23.173,23.0353,23.1644,405664.0
2015-08-26 15:10:00,26.93,27.05,26.93,27.02,149484.0,23.173,23.2763,23.173,23.2504,149484.0
2015-08-26 15:20:00,27.03,27.07,26.94,26.96,129188.0,23.259,23.2935,23.1816,23.1988,129188.0
2015-08-26 15:30:00,26.97,27.02,26.96,26.97,119200.0,23.2074,23.2504,23.1988,23.2074,119200.0
2015-08-26 15:40:00,26.98,27.11,26.96,27.03,221244.0,23.216,23.3279,23.1988,23.259,221244.0
2015-08-26 15:50:00,27.06,27.11,27.02,27.07,352040.0,23.2849,23.3279,23.2504,23.2935,352040.0
2015-08-27 09:30:00,27.33,27.33,27.2,27.31,211052.0,23.5172,23.5172,23.4053,23.5,211052.0
2015-08-27 09:40:00,27.3,27.39,27.28,27.3,123040.0,23.4914,23.5688,23.4742,23.4914,123040.0
2015-08-27 09:50:00,27.31,27.37,27.17,27.18,123116.0,23.5,23.5516,23.3795,23.3881,123116.0
2015-08-27 10:00:00,27.18,27.18,27.01,27.12,133816.0,23.3881,23.3881,23.2418,23.3365,133816.0
2015-08-27 10:10:00,27.16,27.21,27.14,27.21,184144.0,23.3709,23.4139,23.3537,23.4139,184144.0
2015-08-27 10:20:00,27.18,27.25,27.18,27.2,72436.0,23.3881,23.4484,23.3881,23.4053,72436.0
2015-08-27 10:30:00,27.21,27.25,27.16,27.23,194480.0,23.4139,23.4484,23.3709,23.4311,194480.0
2015-08-27 10:40:00,27.23,27.32,27.21,27.31,48528.0,23.4311,23.5086,23.4139,23.5,48528.0
2015-08-27 10:50:00,27.32,27.37,27.3,27.37,77532.0,23.5086,23.5516,23.4914,23.5516,77532.0
2015-08-27 11:00:00,27.37,27.45,27.35,27.41,100148.0,23.5516,23.6205,23.5344,23.586,100148.0
2015-08-27 11:10:00,27.4,27.43,27.38,27.4,52552.0,23.5774,23.6032,23.5602,23.5774,52552.0
2015-08-27 11:20:00,27.41,27.42,27.37,27.39,84948.0,23.586,23.5946,23.5516,23.5688,84948.0
2015-08-27 11:30:00,27.4,27.41,27.34,27.34,65792.0,23.5774,23.586,23.5258,23.5258,65792.0
2015-08-27 11:40:00,27.34,27.44,27.34,27.44,68440.0,23.5258,23.6119,23.5258,23.6119,68440.0
2015-08-27 11:50:00,27.45,27.46,27.42,27.46,89256.0,23.6205,23.6291,23.5946,23.6291,89256.0
2015-08-27 12:00:00,27.46,27.62,27.46,27.58,110296.0,23.6291,23.7667,23.6291,23.7323,110296.0
2015-08-27 12:10:00,27.57,27.58,27.5,27.54,60216.0,23.7237,23.7323,23.6635,23.6979,60216.0
2015-08-27 12:20:00,27.53,27.55,27.51,27.53,34500.0,23.6893,23.7065,23.6721,23.6893,34500.0
2015-08-27 12:30:00,27.53,27.54,27.5,27.54,116044.0,23.6893,23.6979,23.6635,23.6979,116044.0
2015-08-27 12:40:00,27.54,27.54,27.48,27.52,83676.0,23.6979,23.6979,23.6463,23.6807,83676.0
2015-08-27 12:50:00,27.52,27.6,27.52,27.58,37160.0,23.6807,23.7495,23.6807,23.7323,37160.0
2015-08-27 13:00:00,27.6,27.62,27.56,27.61,82652.0,23.7495,23.7667,23.7151,23.7581,82652.0
2015-08-27 13:10:00,27.61,27.67,27.6,27.62,72264.0,23.7581,23.8098,23.7495,23.7667,72264.0
2015-08-27 13:20:00,27.62,27.63,27.58,27.6,87520.0,23.7667,23.7753,23.7323,23.7495,87520.0
2015-08-27 13:30:00,27.6,27.64,27.54,27.54,74444.0,23.7495,23.7839,23.6979,23.6979,74444.0
2015-08-27 13:40:00,27.54,27.56,27.5,27.53,54528.0,23.6979,23.7151,23.6635,23.6893,54528.0
2015-08-27 13:50:00,27.53,27.58,27.52,27.58,76200.0,23.6893,23.7323,23.6807,23.7323,76200.0
2015-08-27 14:00:00,27.58,27.58,27.54,27.56,123364.0,23.7323,23.7323,23.6979,23.7151,123364.0
2015-08-27 14:10:00,27.55,27.57,27.46,27.47,93144.0,23.7065,23.7237,23.6291,23.6377,93144.0
2015-08-27 14:20:00,27.47,27.5,27.37,27.4,71684.0,23.6377,23.6635,23.5516,23.5774,71684.0
2015-08-27 14:30:00,27.4,27.5,27.39,27.49,83728.0,23.5774,23.6635,23.5688,23.6549,83728.0
2015-08-27 14:40:00,27.48,27.48,27.35,27.36,117028.0,23.6463,23.6463,23.5344,23.543,117028.0
2015-08-27 14:50:00,27.35,27.39,27.27,27.29,120248.0,23.5344,23.5688,23.4656,23.4828,120248.0
2015-08-27 15:00:00,27.28,27.32,27.19,27.31,104520.0,23.4742,23.5086,23.3967,23.5,104520.0
2015-08-27 15:10:00,27.32,27.36,27.25,27.35,92276.0,23.5086,23.543,23.4484,23.5344,92276.0
2015-08-27 15:20:00,27.32,27.39,27.25,27.39,82288.0,23.5086,23.5688,23.4484,23.5688,82288.0
2015-08-27 15:30:00,27.37,27.41,27.29,27.31,168944.0,23.5516,23.586,23.4828,23.5,168944.0
2015-08-27 15:40:00,27.31,27.44,27.3,27.43,84940.0,23.5,23.6119,23.4914,23.6032,84940.0
2015-08-27 15:50:00,27.44,27.53,27.42,27.52,166604.0,23.6119,23.6893,23.5946,23.6807,166604.0
2015-08-28 09:30:00,27.49,27.55,27.45,27.55,171684.0,23.6549,23.7065,23.6205,23.7065,171684.0
2015-08-28 09:40:00,27.56,27.58,27.48,27.49,108784.0,23.7151,23.7323,23.6463,23.6549,108784.0
2015-08-28 09:50:00,27.49,27.61,27.49,27.59,109452.0,23.6549,23.7581,23.6549,23.7409,109452.0
2015-08-28 10:00:00,27.6,27.6,27.48,27.52,194348.0,23.7495,23.7495,23.6463,23.6807,194348.0
2015-08-28 10:10:00,27.5,27.54,27.47,27.54,59992.0,23.6635,23.6979,23.6377,23.6979,59992.0
2015-08-28 10:20:00,27.53,27.6,27.48,27.57,55400.0,23.6893,23.7495,23.6463,23.7237,55400.0
2015-08-28 10:30:00,27.58,27.64,27.55,27.58,55832.0,23.7323,23.7839,23.7065,23.7323,55832.0
2015-08-28 10:40:00,27.58,27.58,27.52,27.55,46680.0,23.7323,23.7323,23.6807,23.7065,46680.0
2015-08-28 10:50:00,27.56,27.61,27.55,27.59,54936.0,23.7151,23.7581,23.7065,23.7409,54936.0
2015-08-28 11:00:00,27.58,27.65,27.58,27.61,58500.0,23.7323,23.7926,23.7323,23.7581,58500.0
2015-08-28 11:10:00,27.63,27.66,27.63,27.65,77608.0,23.7753,23.8012,23.7753,23.7926,77608.0
2015-08-28 11:20:00,27.65,27.73,27.65,27.73,108180.0,23.7926,23.8614,23.7926,23.8614,108180.0
2015-08-28 11:30:00,27.72,27.77,27.72,27.74,151272.0,23.8528,23.8958,23.8528,23.87,151272.0
2015-08-28 11:40:00,27.72,27.72,27.59,27.61,169916.0,23.8528,23.8528,23.7409,23.7581,169916.0
2015-08-28 11:50:00,27.6,27.63,27.52,27.56,158184.0,23.7495,23.7753,23.6807,23.7151,158184.0
2015-08-28 12:00:00,27.55,27.6,27.54,27.58,30660.0,23.7065,23.7495,23.6979,23.7323,30660.0
2015-08-28 12:10:00,27.55,27.63,27.55,27.61,96956.0,23.7065,23.7753,23.7065,23.7581,96956.0
2015-08-28 12:20:00,27.61,27.66,27.61,27.66,41980.0,23.7581,23.8012,23.7581,23.8012,41980.0
2015-08-28 12:30:00,27.66,27.7,27.65,27.68,25956.0,23.8012,23.8356,23.7926,23.8184,25956.0
2015-08-28 12:40:00,27.68,27.71,27.68,27.7,17236.0,23.8184,23.8442,23.8184,23.8356,17236.0
2015-08-28 12:50:00,27.71,27.74,27.7,27.72,32308.0,23.8442,23.87,23.8356,23.8528,32308.0
2015-08-28 13:00:00,27.71,27.72,27.67,27.71,12544.0,23.8442,23.8528,23.8098,23.8442,12544.0
2015-08-28 13:10:00,27.71,27.74,27.7,27.72,35244.0,23.8442,23.87,23.8356,23.8528,35244.0
2015-08-28 13:20:00,27.73,27.73,27.65,27.66,63320.0,23.8614,23.8614,23.7926,23.8012,63320.0
2015-08-28 13:30:00,27.64,27.66,27.54,27.54,23240.0,23.7839,23.8012,23.6979,23.6979,23240.0
2015-08-28 13:40:00,27.55,27.64,27.55,27.62,20996.0,23.7065,23.7839,23.7065,23.7667,20996.0
2015-08-28 13:50:00,27.63,27.67,27.61,27.65,51452.0,23.7753,23.8098,23.7581,23.7926,51452.0
2015-08-28 14:00:00,27.64,27.71,27.64,27.69,16304.0,23.7839,23.8442,23.7839,23.827,16304.0
2015-08-28 14:10:00,27.71,27.71,27.64,27.67,77664.0,23.8442,23.8442,23.7839,23.8098,77664.0
2015-08-28 14:20:00,27.68,27.7,27.65,27.69,60304.0,23.8184,23.8356,23.7926,23.827,60304.0
2015-08-28 14:30:00,27.7,27.71,27.64,27.68,36540.0,23.8356,23.8442,23.7839,23.8184,36540.0
2015-08-28 14:40:00,27.67,27.74,27.67,27.72,25436.0,23.8098,23.87,23.8098,23.8528,25436.0
2015-08-28 14:50:00,27.72,27.72,27.67,27.7,80500.0,23.8528,23.8528,23.8098,23.8356,80500.0
2015-08-28 15:00:00,27.69,27.7,27.65,27.7,64584.0,23.827,23.8356,23.7926,23.8356,64584.0
2015-08-28 15:10:00,27.69,27.69,27.63,27.65,683040.0,23.827,23.827,23.7753,23.7926,683040.0
2015-08-28 15:20:00,27.65,27.66,27.6,27.64,164356.0,23.7926,23.8012,23.7495,23.7839,164356.0
2015-08-28 15:30:00,27.64,27.65,27.58,27.6,67340.0,23.7839,23.7926,23.7323,23.7495,67340.0
2015-08-28 15:40:00,27.59,27.65,27.56,27.61,58652.0,23.7409,23.7926,23.7151,23.7581,58652.0
2015-08-28 15:50:00,27.61,27.74,27.61,27.72,81836.0,23.7581,23.87,23.7581,23.8528,81836.0
2015-08-31 09:30:00,27.68,27.7,27.62,27.62,99684.0,23.8184,23.8356,23.7667,23.7667,99684.0
2015-08-31 09:40:00,27.61,27.68,27.61,27.67,8604.0,23.7581,23.8184,23.7581,23.8098,8604.0
2015-08-31 09:50:00,27.67,27.69,27.62,27.63,93336.0,23.8098,23.827,23.7667,23.7753,93336.0
2015-08-31 10:00:00,27.63,27.65,27.58,27.63,66652.0,23.7753,23.7926,23.7323,23.7753,66652.0
2015-08-31 10:10:00,27.65,27.66,27.59,27.63,44000.0,23.7926,23.8012,23.7409,23.7753,44000.0
2015-08-31 10:20:00,27.63,27.71,27.63,27.71,49468.0,23.7753,23.8442,23.7753,23.8442,49468.0
2015-08-31 10:30:00,27.71,27.75,27.68,27.75,94248.0,23.8442,23.8786,23.8184,23.8786,94248.0
2015-08-31 10:40:00,27.75,27.78,27.72,27.73,181916.0,23.8786,23.9044,23.8528,23.8614,181916.0
2015-08-31 10:50:00,27.73,27.74,27.7,27.7,184824.0,23.8614,23.87,23.8356,23.8356,184824.0
2015-08-31 11:00:00,27.7,27.7,27.65,27.67,173836.0,23.8356,23.8356,23.7926,23.8098,173836.0
2015-08-31 11:10:00,27.66,27.72,27.65,27.7,275588.0,23.8012,23.8528,23.7926,23.8356,275588.0
2015-08-31 11:20:00,27.7,27.75,27.69,27.74,205192.0,23.8356,23.8786,23.827,23.87,205192.0
2015-08-31 11:30:00,27.75,27.75,27.7,27.73,150252.0,23.8786,23.8786,23.8356,23.8614,150252.0
2015-08-31 11:40:00,27.77,27.83,27.75,27.79,72676.0,23.8958,23.9474,23.8786,23.913,72676.0
2015-08-31 11:50:00,27.8,27.8,27.68,27.72,239516.0,23.9216,23.9216,23.8184,23.8528,239516.0
2015-08-31 12:00:00,27.73,27.76,27.72,27.75,86744.0,23.8614,23.8872,23.8528,23.8786,86744.0
2015-08-31 12:10:00,27.74,27.77,27.73,27.77,251020.0,23.87,23.8958,23.8614,23.8958,251020.0
2015-08-31 12:20:00,27.78,27.8,27.76,27.79,242592.0,23.9044,23.9216,23.8872,23.913,242592.0
2015-08-31 12:30:00,27.79,27.8,27.77,27.8,180444.0,23.913,23.9216,23.8958,23.9216,180444.0
2015-08-31 12:40:00,27.8,27.8,27.77,27.77,38236.0,23.9216,23.9216,23.8958,23.8958,38236.0
2015-08-31 12:50:00,27.77,27.8,27.75,27.76,182820.0,23.8958,23.9216,23.8786,23.8872,182820.0
2015-08-31 13:00:00,27.76,27.78,27.75,27.77,95716.0,23.8872,23.9044,23.8786,23.8958,95716.0
2015-08-31 13:10:00,27.78,27.79,27.77,27.77,180368.0,23.9044,23.913,23.8958,23.8958,180368.0
2015-08-31 13:20:00,27.77,27.77,27.72,27.73,180812.0,23.8958,23.8958,23.8528,23.8614,180812.0
2015-08-31 13:30:00,27.73,27.75,27.68,27.69,144780.0,23.8614,23.8786,23.8184,23.827,144780.0
2015-08-31 13:40:00,27.69,27.71,27.68,27.69,150612.0,23.827,23.8442,23.8184,23.827,150612.0
2015-08-31 13:50:00,27.69,27.73,27.68,27.73,458296.0,23.827,23.8614,23.8184,23.8614,458296.0
2015-08-31 14:00:00,27.72,27.75,27.69,27.69,1107416.0,23.8528,23.8786,23.827,23.827,1107416.0
2015-08-31 14:10:00,27.68,27.68,27.59,27.6,180888.0,23.8184,23.8184,23.7409,23.7495,180888.0
2015-08-31 14:20:00,27.6,27.67,27.6,27.66,163352.0,23.7495,23.8098,23.7495,23.8012,163352.0
2015-08-31 14:30:00,27.66,27.68,27.65,27.65,218888.0,23.8012,23.8184,23.7926,23.7926,218888.0
2015-08-31 14:40:00,27.66,27.7,27.65,27.66,125520.0,23.8012,23.8356,23.7926,23.8012,125520.0
2015-08-31 14:50:00,27.65,27.65,27.62,27.64,203600.0,23.7926,23.7926,23.7667,23.7839,203600.0
2015-08-31 15:00:00,27.65,27.71,27.64,27.7,167948.0,23.7926,23.8442,23.7839,23.8356,167948.0
2015-08-31 15:10:00,27.71,27.71,27.65,27.67,241992.0,23.8442,23.8442,23.7926,23.8098,241992.0
2015-08-31 15:20:00,27.66,27.67,27.63,27.66,965696.0,23.8012,23.8098,23.7753,23.8012,965696.0
2015-08-31 15:30:00,27.66,27.72,27.66,27.68,167440.0,23.8012,23.8528,23.8012,23.8184,167440.0
2015-08-31 15:40:00,27.67,27.76,27.67,27.74,607904.0,23.8098,23.8872,23.8098,23.87,607904.0
2015-08-31 15:50:00,27.74,27.75,27.68,27.7,210056.0,23.87,23.8786,23.8184,23.8356,210056.0
2015-09-01 09:30:00,27.43,27.43,27.19,27.36,158652.0,23.6032,23.6032,23.3967,23.543,158652.0
2015-09-01 09:40:00,27.36,27.44,27.3,27.35,100232.0,23.543,23.6119,23.4914,23.5344,100232.0
2015-09-01 09:50:00,27.35,27.39,27.31,27.32,108864.0,23.5344,23.5688,23.5,23.5086,108864.0
2015-09-01 10:00:00,27.33,27.33,27.21,27.27,59692.0,23.5172,23.5172,23.4139,23.4656,59692.0
2015-09-01 10:10:00,27.25,27.27,27.22,27.22,416172.0,23.4484,23.4656,23.4225,23.4225,416172.0
2015-09-01 10:20:00,27.23,27.29,27.17,27.28,76960.0,23.4311,23.4828,23.3795,23.4742,76960.0
2015-09-01 10:30:00,27.3,27.35,27.22,27.29,61712.0,23.4914,23.5344,23.4225,23.4828,61712.0
2015-09-01 10:40:00,27.27,27.27,27.22,27.24,39016.0,23.4656,23.4656,23.4225,23.4398,39016.0
2015-09-01 10:50:00,27.23,27.24,27.19,27.24,62156.0,23.4311,23.4398,23.3967,23.4398,62156.0
2015-09-01 11:00:00,27.25,27.29,27.22,27.29,32204.0,23.4484,23.4828,23.4225,23.4828,32204.0
2015-09-01 11:10:00,27.29,27.33,27.28,27.31,118584.0,23.4828,23.5172,23.4742,23.5,118584.0
2015-09-01 11:20:00,27.31,27.33,27.24,27.24,34776.0,23.5,23.5172,23.4398,23.4398,34776.0
2015-09-01 11:30:00,27.25,27.27,27.2,27.25,75524.0,23.4484,23.4656,23.4053,23.4484,75524.0
2015-09-01 11:40:00,27.23,27.25,27.2,27.25,18928.0,23.4311,23.4484,23.4053,23.4484,18928.0
2015-09-01 11:50:00,27.26,27.28,27.23,27.24,43696.0,23.457,23.4742,23.4311,23.4398,43696.0
2015-09-01 12:00:00,27.24,27.26,27.18,27.18,19192.0,23.4398,23.457,23.3881,23.3881,19192.0
2015-09-01 12:10:00,27.17,27.23,27.17,27.23,26844.0,23.3795,23.4311,23.3795,23.4311,26844.0
2015-09-01 12:20:00,27.24,27.24,27.17,27.21,32596.0,23.4398,23.4398,23.3795,23.4139,32596.0
2015-09-01 12:30:00,27.19,27.25,27.18,27.24,49028.0,23.3967,23.4484,23.3881,23.4398,49028.0
2015-09-01 12:40:00,27.25,27.26,27.16,27.18,710404.0,23.4484,23.457,23.3709,23.3881,710404.0
2015-09-01 12:50:00,27.18,27.18,27.09,27.1,138828.0,23.3881,23.3881,23.3107,23.3193,138828.0
2015-09-01 13:00:00,27.1,27.18,27.1,27.11,39244.0,23.3193,23.3881,23.3193,23.3279,39244.0
2015-09-01 13:10:00,27.12,27.12,27.04,27.07,41896.0,23.3365,23.3365,23.2677,23.2935,41896.0
2015-09-01 13:20:00,27.05,27.16,27.05,27.15,28948.0,23.2763,23.3709,23.2763,23.3623,28948.0
2015-09-01 13:30:00,27.14,27.17,27.13,27.13,61756.0,23.3537,23.3795,23.3451,23.3451,61756.0
2015-09-01 13:40:00,27.11,27.15,27.1,27.13,114240.0,23.3279,23.3623,23.3193,23.3451,114240.0
2015-09-01 13:50:00,27.15,27.17,27.14,27.14,28832.0,23.3623,23.3795,23.3537,23.3537,28832.0
2015-09-01 14:00:00,27.14,27.14,27.06,27.07,50600.0,23.3537,23.3537,23.2849,23.2935,50600.0
2015-09-01 14:10:00,27.07,27.08,27.02,27.02,29968.0,23.2935,23.3021,23.2504,23.2504,29968.0
2015-09-01 14:20:00,27.02,27.09,27.02,27.06,36632.0,23.2504,23.3107,23.2504,23.2849,36632.0
2015-09-01 14:30:00,27.05,27.15,27.05,27.15,53480.0,23.2763,23.3623,23.2763,23.3623,53480.0
2015-09-01 14:40:00,27.15,27.15,27.08,27.08,56040.0,23.3623,23.3623,23.3021,23.3021,56040.0
2015-09-01 14:50:00,27.08,27.14,27.06,27.06,67408.0,23.3021,23.3537,23.2849,23.2849,67408.0
2015-09-01 15:00:00,27.08,27.08,27.01,27.04,97352.0,23.3021,23.3021,23.2418,23.2677,97352.0
2015-09-01 15:10:00,27.03,27.06,27.02,27.02,69532.0,23.259,23.2849,23.2504,23.2504,69532.0
2015-09-01 15:20:00,27.03,27.07,26.97,26.97,98708.0,23.259,23.2935,23.2074,23.2074,98708.0
2015-09-01 15:30:00,26.98,26.99,26.9,26.92,79200.0,23.216,23.2246,23.1472,23.1644,79200.0
2015-09-01 15:40:00,26.91,26.96,26.85,26.91,111700.0,23.1558,23.1988,23.1042,23.1558,111700.0
2015-09-01 15:50:00,26.92,26.99,26.88,26.97,132876.0,23.1644,23.2246,23.13,23.2074,132876.0
2015-09-02 09:30:00,27.22,27.29,27.14,27.2,82552.0,23.4225,23.4828,23.3537,23.4053,82552.0
2015-09-02 09:40:00,27.21,27.22,27.1,27.11,37268.0,23.4139,23.4225,23.3193,23.3279,37268.0
2015-09-02 09:50:00,27.16,27.18,27.09,27.11,27804.0,23.3709,23.3881,23.3107,23.3279,27804.0
2015-09-02 10:00:00,27.11,27.18,27.1,27.15,25780.0,23.3279,23.3881,23.3193,23.3623,25780.0
2015-09-02 10:10:00,27.15,27.18,27.0,27.0,76544.0,23.3623,23.3881,23.2332,23.2332,76544.0
2015-09-02 10:20:00,27.01,27.06,27.0,27.01,23216.0,23.2418,23.2849,23.2332,23.2418,23216.0
2015-09-02 10:30:00,27.0,27.05,26.98,27.03,23004.0,23.2332,23.2763,23.216,23.259,23004.0
2015-09-02 10:40:00,27.03,27.07,26.99,26.99,16428.0,23.259,23.2935,23.2246,23.2246,16428.0
2015-09-02 10:50:00,27.0,27.06,26.99,27.05,34332.0,23.2332,23.2849,23.2246,23.2763,34332.0
2015-09-02 11:00:00,27.09,27.1,27.04,27.04,32308.0,23.3107,23.3193,23.2677,23.2677,32308.0
2015-09-02 11:10:00,27.06,27.09,27.02,27.09,64240.0,23.2849,23.3107,23.2504,23.3107,64240.0
2015-09-02 11:20:00,27.09,27.13,27.09,27.11,25596.0,23.3107,23.3451,23.3107,23.3279,25596.0
2015-09-02 11:30:00,27.11,27.11,27.03,27.04,153204.0,23.3279,23.3279,23.259,23.2677,153204.0
2015-09-02 11:40:00,27.05,27.07,27.03,27.04,33136.0,23.2763,23.2935,23.259,23.2677,33136.0
2015-09-02 11:50:00,27.02,27.02,26.97,27.02,31372.0,23.2504,23.2504,23.2074,23.2504,31372.0
2015-09-02 12:00:00,27.02,27.03,26.96,26.97,24228.0,23.2504,23.259,23.1988,23.2074,24228.0
2015-09-02 12:10:00,26.96,27.0,26.96,26.99,33748.0,23.1988,23.2332,23.1988,23.2246,33748.0
2015-09-02 12:20:00,27.0,27.06,26.99,27.04,45696.0,23.2332,23.2849,23.2246,23.2677,45696.0
2015-09-02 12:30:00,27.04,27.11,27.04,27.1,62500.0,23.2677,23.3279,23.2677,23.3193,62500.0
2015-09-02 12:40:00,27.11,27.15,27.09,27.14,30848.0,23.3279,23.3623,23.3107,23.3537,30848.0
2015-09-02 12:50:00,27.14,27.17,27.1,27.16,27312.0,23.3537,23.3795,23.3193,23.3709,27312.0
2015-09-02 13:00:00,27.17,27.17,27.11,27.11,25076.0,23.3795,23.3795,23.3279,23.3279,25076.0
2015-09-02 13:10:00,27.13,27.17,27.13,27.14,22384.0,23.3451,23.3795,23.3451,23.3537,22384.0
2015-09-02 13:20:00,27.13,27.19,27.13,27.17,20060.0,23.3451,23.3967,23.3451,23.3795,20060.0
2015-09-02 13:30:00,27.17,27.17,27.11,27.12,87284.0,23.3795,23.3795,23.3279,23.3365,87284.0
2015-09-02 13:40:00,27.13,27.15,27.12,27.12,39028.0,23.3451,23.3623,23.3365,23.3365,39028.0
2015-09-02 13:50:00,27.12,27.13,27.1,27.11,23476.0,23.3365,23.3451,23.3193,23.3279,23476.0
2015-09-02 14:00:00,27.11,27.15,27.1,27.12,55552.0,23.3279,23.3623,23.3193,23.3365,55552.0
2015-09-02 14:10:00,27.14,27.18,27.14,27.18,19816.0,23.3537,23.3881,23.3537,23.3881,19816.0
2015-09-02 14:20:00,27.16,27.2,27.16,27.2,35864.0,23.3709,23.4053,23.3709,23.4053,35864.0
2015-09-02 14:30:00,27.2,27.21,27.18,27.19,37172.0,23.4053,23.4139,23.3881,23.3967,37172.0
2015-09-02 14:40:00,27.2,27.2,27.17,27.18,56964.0,23.4053,23.4053,23.3795,23.3881,56964.0
2015-09-02 14:50:00,27.19,27.21,27.18,27.2,64884.0,23.3967,23.4139,23.3881,23.4053,64884.0
2015-09-02 15:00:00,27.21,27.24,27.19,27.19,95848.0,23.4139,23.4398,23.3967,23.3967,95848.0
2015-09-02 15:10:00,27.19,27.22,27.16,27.18,52152.0,23.3967,23.4225,23.3709,23.3881,52152.0
2015-09-02 15:20:00,27.2,27.24,27.18,27.23,55100.0,23.4053,23.4398,23.3881,23.4311,55100.0
2015-09-02 15:30:00,27.23,27.28,27.22,27.25,60456.0,23.4311,23.4742,23.4225,23.4484,60456.0
2015-09-02 15:40:00,27.25,27.25,27.21,27.22,180720.0,23.4484,23.4484,23.4139,23.4225,180720.0
2015-09-02 15:50:00,27.22,27.34,27.22,27.34,140576.0,23.4225,23.5258,23.4225,23.5258,140576.0
2015-09-03 09:30:00,27.41,27.5,27.35,27.5,79532.0,23.586,23.6635,23.5344,23.6635,79532.0
2015-09-03 09:40:00,27.5,27.55,27.5,27.53,31648.0,23.6635,23.7065,23.6635,23.6893,31648.0
2015-09-03 09:50:00,27.53,27.57,27.53,27.54,19280.0,23.6893,23.7237,23.6893,23.6979,19280.0
2015-09-03 10:00:00,27.55,27.56,27.49,27.53,23040.0,23.7065,23.7151,23.6549,23.6893,23040.0
2015-09-03 10:10:00,27.55,27.59,27.5,27.57,35960.0,23.7065,23.7409,23.6635,23.7237,35960.0
2015-09-03 10:20:00,27.59,27.6,27.58,27.59,17860.0,23.7409,23.7495,23.7323,23.7409,17860.0
2015-09-03 10:30:00,27.58,27.58,27.54,27.58,15804.0,23.7323,23.7323,23.6979,23.7323,15804.0
2015-09-03 10:40:00,27.59,27.61,27.57,27.61,51564.0,23.7409,23.7581,23.7237,23.7581,51564.0
2015-09-03 10:50:00,27.6,27.65,27.6,27.65,21836.0,23.7495,23.7926,23.7495,23.7926,21836.0
2015-09-03 11:00:00,27.64,27.66,27.61,27.63,14288.0,23.7839,23.8012,23.7581,23.7753,14288.0
2015-09-03 11:10:00,27.63,27.64,27.6,27.6,60344.0,23.7753,23.7839,23.7495,23.7495,60344.0
2015-09-03 11:20:00,27.6,27.6,27.57,27.57,18068.0,23.7495,23.7495,23.7237,23.7237,18068.0
2015-09-03 11:30:00,27.58,27.58,27.53,27.54,26484.0,23.7323,23.7323,23.6893,23.6979,26484.0
2015-09-03 11:40:00,27.57,27.57,27.55,27.55,10028.0,23.7237,23.7237,23.7065,23.7065,10028.0
2015-09-03 11:50:00,27.54,27.56,27.53,27.56,24556.0,23.6979,23.7151,23.6893,23.7151,24556.0
2015-09-03 12:00:00,27.56,27.58,27.56,27.57,12000.0,23.7151,23.7323,23.7151,23.7237,12000.0
2015-09-03 12:10:00,27.58,27.58,27.55,27.56,22460.0,23.7323,23.7323,23.7065,23.7151,22460.0
2015-09-03 12:20:00,27.58,27.58,27.55,27.55,35128.0,23.7323,23.7323,23.7065,23.7065,35128.0
2015-09-03 12:30:00,27.55,27.56,27.49,27.49,157876.0,23.7065,23.7151,23.6549,23.6549,157876.0
2015-09-03 12:40:00,27.47,27.51,27.45,27.5,32496.0,23.6377,23.6721,23.6205,23.6635,32496.0
2015-09-03 12:50:00,27.5,27.52,27.48,27.48,32160.0,23.6635,23.6807,23.6463,23.6463,32160.0
2015-09-03 13:00:00,27.48,27.48,27.37,27.39,36524.0,23.6463,23.6463,23.5516,23.5688,36524.0
2015-09-03 13:10:00,27.36,27.44,27.36,27.44,22104.0,23.543,23.6119,23.543,23.6119,22104.0
2015-09-03 13:20:00,27.45,27.49,27.43,27.48,17992.0,23.6205,23.6549,23.6032,23.6463,17992.0
2015-09-03 13:30:00,27.48,27.49,27.45,27.48,29172.0,23.6463,23.6549,23.6205,23.6463,29172.0
2015-09-03 13:40:00,27.46,27.5,27.43,27.5,24800.0,23.6291,23.6635,23.6032,23.6635,24800.0
2015-09-03 13:50:00,27.49,27.49,27.42,27.42,43164.0,23.6549,23.6549,23.5946,23.5946,43164.0
2015-09-03 14:00:00,27.42,27.46,27.38,27.38,48532.0,23.5946,23.6291,23.5602,23.5602,48532.0
2015-09-03 14:10:00,27.4,27.42,27.38,27.41,15388.0,23.5774,23.5946,23.5602,23.586,15388.0
2015-09-03 14:20:00,27.42,27.46,27.41,27.46,14388.0,23.5946,23.6291,23.586,23.6291,14388.0
2015-09-03 14:30:00,27.46,27.51,27.45,27.51,32348.0,23.6291,23.6721,23.6205,23.6721,32348.0
2015-09-03 14:40:00,27.5,27.54,27.49,27.51,37448.0,23.6635,23.6979,23.6549,23.6721,37448.0
2015-09-03 14:50:00,27.5,27.51,27.46,27.49,18368.0,23.6635,23.6721,23.6291,23.6549,18368.0
2015-09-03 15:00:00,27.49,27.52,27.45,27.45,45388.0,23.6549,23.6807,23.6205,23.6205,45388.0
2015-09-03 15:10:00,27.44,27.49,27.43,27.46,33764.0,23.6119,23.6549,23.6032,23.6291,33764.0
2015-09-03 15:20:00,27.47,27.48,27.42,27.43,79508.0,23.6377,23.6463,23.5946,23.6032,79508.0
2015-09-03 15:30:00,27.43,27.43,27.34,27.38,105840.0,23.6032,23.6032,23.5258,23.5602,105840.0
2015-09-03 15:40:00,27.38,27.47,27.36,27.43,172740.0,23.5602,23.6377,23.543,23.6032,172740.0
2015-09-03 15:50:00,27.42,27.45,27.37,27.38,1326028.0,23.5946,23.6205,23.5516,23.5602,1326028.0
2015-09-04 09:30:00,27.13,27.23,27.05,27.17,64748.0,23.3451,23.4311,23.2763,23.3795,64748.0
2015-09-04 09:40:00,27.17,27.26,27.15,27.18,29512.0,23.3795,23.457,23.3623,23.3881,29512.0
2015-09-04 09:50:00,27.17,27.19,27.13,27.18,23380.0,23.3795,23.3967,23.3451,23.3881,23380.0
2015-09-04 10:00:00,27.15,27.22,27.15,27.21,24780.0,23.3623,23.4225,23.3623,23.4139,24780.0
2015-09-04 10:10:00,27.21,27.24,27.2,27.22,33288.0,23.4139,23.4398,23.4053,23.4225,33288.0
2015-09-04 10:20:00,27.23,27.29,27.23,27.29,21936.0,23.4311,23.4828,23.4311,23.4828,21936.0
2015-09-04 10:30:00,27.3,27.33,27.29,27.31,29980.0,23.4914,23.5172,23.4828,23.5,29980.0
2015-09-04 10:40:00,27.32,27.34,27.25,27.26,46836.0,23.5086,23.5258,23.4484,23.457,46836.0
2015-09-04 10:50:00,27.25,27.27,27.22,27.24,39828.0,23.4484,23.4656,23.4225,23.4398,39828.0
2015-09-04 11:00:00,27.26,27.27,27.18,27.2,46904.0,23.457,23.4656,23.3881,23.4053,46904.0
2015-09-04 11:10:00,27.18,27.22,27.18,27.22,23880.0,23.3881,23.4225,23.3881,23.4225,23880.0
2015-09-04 11:20:00,27.2,27.22,27.18,27.22,25812.0,23.4053,23.4225,23.3881,23.4225,25812.0
2015-09-04 11:30:00,27.21,27.21,27.14,27.14,37144.0,23.4139,23.4139,23.3537,23.3537,37144.0
2015-09-04 11:40:00,27.15,27.2,27.14,27.2,25824.0,23.3623,23.4053,23.3537,23.4053,25824.0
2015-09-04 11:50:00,27.21,27.21,27.15,27.17,25776.0,23.4139,23.4139,23.3623,23.3795,25776.0
2015-09-04 12:00:00,27.15,27.2,27.14,27.19,29836.0,23.3623,23.4053,23.3537,23.3967,29836.0
2015-09-04 12:10:00,27.17,27.2,27.16,27.17,26876.0,23.3795,23.4053,23.3709,23.3795,26876.0
2015-09-04 12:20:00,27.16,27.16,27.1,27.1,20500.0,23.3709,23.3709,23.3193,23.3193,20500.0
2015-09-04 12:30:00,27.11,27.16,27.1,27.16,19080.0,23.3279,23.3709,23.3193,23.3709,19080.0
2015-09-04 12:40:00,27.14,27.15,27.1,27.14,35248.0,23.3537,23.3623,23.3193,23.3537,35248.0
2015-09-04 12:50:00,27.14,27.15,27.12,27.12,54052.0,23.3537,23.3623,23.3365,23.3365,54052.0
2015-09-04 13:00:00,27.1,27.1,27.07,27.09,78552.0,23.3193,23.3193,23.2935,23.3107,78552.0
2015-09-04 13:10:00,27.1,27.12,27.07,27.09,14172.0,23.3193,23.3365,23.2935,23.3107,14172.0
2015-09-04 13:20:00,27.07,27.1,27.06,27.1,15696.0,23.2935,23.3193,23.2849,23.3193,15696.0
2015-09-04 13:30:00,27.1,27.13,27.09,27.12,95432.0,23.3193,23.3451,23.3107,23.3365,95432.0
2015-09-04 13:40:00,27.11,27.12,27.1,27.1,13156.0,23.3279,23.3365,23.3193,23.3193,13156.0
2015-09-04 13:50:00,27.09,27.11,27.08,27.08,22188.0,23.3107,23.3279,23.3021,23.3021,22188.0
2015-09-04 14:00:00,27.08,27.08,27.03,27.04,20656.0,23.3021,23.3021,23.259,23.2677,20656.0
2015-09-04 14:10:00,27.03,27.07,27.03,27.04,17348.0,23.259,23.2935,23.259,23.2677,17348.0
2015-09-04 14:20:00,27.05,27.06,27.02,27.05,28096.0,23.2763,23.2849,23.2504,23.2763,28096.0
2015-09-04 14:30:00,27.05,27.07,27.03,27.05,183792.0,23.2763,23.2935,23.259,23.2763,183792.0
2015-09-04 14:40:00,27.05,27.13,27.05,27.11,164080.0,23.2763,23.3451,23.2763,23.3279,164080.0
2015-09-04 14:50:00,27.11,27.15,27.09,27.14,137348.0,23.3279,23.3623,23.3107,23.3537,137348.0
2015-09-04 15:00:00,27.15,27.16,27.12,27.14,174580.0,23.3623,23.3709,23.3365,23.3537,174580.0
2015-09-04 15:10:00,27.14,27.14,27.11,27.12,203324.0,23.3537,23.3537,23.3279,23.3365,203324.0
2015-09-04 15:20:00,27.12,27.15,27.11,27.14,320968.0,23.3365,23.3623,23.3279,23.3537,320968.0
2015-09-04 15:30:00,27.15,27.2,27.13,27.18,184232.0,23.3623,23.4053,23.3451,23.3881,184232.0
2015-09-04 15:40:00,27.17,27.24,27.17,27.24,151052.0,23.3795,23.4398,23.3795,23.4398,151052.0
2015-09-04 15:50:00,27.24,27.24,27.13,27.13,194844.0,23.4398,23.4398,23.3451,23.3451,194844.0
2015-09-08 09:30:00,27.54,27.54,27.47,27.49,87444.0,23.6979,23.6979,23.6377,23.6549,87444.0
2015-09-08 09:40:00,27.48,27.54,27.46,27.53,18752.0,23.6463,23.6979,23.6291,23.6893,18752.0
2015-09-08 09:50:00,27.54,27.54,27.49,27.5,42600.0,23.6979,23.6979,23.6549,23.6635,42600.0
2015-09-08 10:00:00,27.5,27.5,27.44,27.44,46160.0,23.6635,23.6635,23.6119,23.6119,46160.0
2015-09-08 10:10:00,27.45,27.48,27.44,27.47,35488.0,23.6205,23.6463,23.6119,23.6377,35488.0
2015-09-08 10:20:00,27.47,27.5,27.45,27.5,93800.0,23.6377,23.6635,23.6205,23.6635,93800.0
2015-09-08 10:30:00,27.51,27.52,27.5,27.5,28624.0,23.6721,23.6807,23.6635,23.6635,28624.0
2015-09-08 10:40:00,27.51,27.51,27.46,27.47,27780.0,23.6721,23.6721,23.6291,23.6377,27780.0
2015-09-08 10:50:00,27.46,27.51,27.46,27.5,54080.0,23.6291,23.6721,23.6291,23.6635,54080.0
2015-09-08 11:00:00,27.51,27.51,27.47,27.48,72808.0,23.6721,23.6721,23.6377,23.6463,72808.0
2015-09-08 11:10:00,27.5,27.53,27.5,27.53,19840.0,23.6635,23.6893,23.6635,23.6893,19840.0
2015-09-08 11:20:00,27.53,27.55,27.52,27.54,20100.0,23.6893,23.7065,23.6807,23.6979,20100.0
2015-09-08 11:30:00,27.55,27.63,27.55,27.6,65960.0,23.7065,23.7753,23.7065,23.7495,65960.0
2015-09-08 11:40:00,27.59,27.61,27.59,27.59,74640.0,23.7409,23.7581,23.7409,23.7409,74640.0
2015-09-08 11:50:00,27.61,27.61,27.57,27.59,20552.0,23.7581,23.7581,23.7237,23.7409,20552.0
2015-09-08 12:00:00,27.58,27.61,27.58,27.6,131972.0,23.7323,23.7581,23.7323,23.7495,131972.0
2015-09-08 12:10:00,27.61,27.64,27.61,27.63,37748.0,23.7581,23.7839,23.7581,23.7753,37748.0
2015-09-08 12:20:00,27.64,27.67,27.64,27.67,1882776.0,23.7839,23.8098,23.7839,23.8098,1882776.0
2015-09-08 12:30:00,27.67,27.67,27.65,27.66,20216.0,23.8098,23.8098,23.7926,23.8012,20216.0
2015-09-08 12:40:00,27.65,27.66,27.64,27.66,56636.0,23.7926,23.8012,23.7839,23.8012,56636.0
2015-09-08 12:50:00,27.65,27.65,27.63,27.63,13504.0,23.7926,23.7926,23.7753,23.7753,13504.0
2015-09-08 13:00:00,27.63,27.63,27.6,27.62,205056.0,23.7753,23.7753,23.7495,23.7667,205056.0
2015-09-08 13:10:00,27.61,27.63,27.6,27.6,40408.0,23.7581,23.7753,23.7495,23.7495,40408.0
2015-09-08 13:20:00,27.59,27.61,27.58,27.61,25028.0,23.7409,23.7581,23.7323,23.7581,25028.0
2015-09-08 13:30:00,27.6,27.63,27.59,27.62,19692.0,23.7495,23.7753,23.7409,23.7667,19692.0
2015-09-08 13:40:00,27.62,27.65,27.62,27.64,68448.0,23.7667,23.7926,23.7667,23.7839,68448.0
2015-09-08 13:50:00,27.65,27.66,27.63,27.64,32372.0,23.7926,23.8012,23.7753,23.7839,32372.0
2015-09-08 14:00:00,27.66,27.66,27.64,27.65,237772.0,23.8012,23.8012,23.7839,23.7926,237772.0
2015-09-08 14:10:00,27.65,27.66,27.63,27.66,257812.0,23.7926,23.8012,23.7753,23.8012,257812.0
2015-09-08 14:20:00,27.65,27.68,27.65,27.66,125024.0,23.7926,23.8184,23.7926,23.8012,125024.0
2015-09-08 14:30:00,27.67,27.7,27.66,27.68,222284.0,23.8098,23.8356,23.8012,23.8184,222284.0
2015-09-08 14:40:00,27.68,27.72,27.68,27.69,242976.0,23.8184,23.8528,23.8184,23.827,242976.0
2015-09-08 14:50:00,27.69,27.71,27.68,27.69,234448.0,23.827,23.8442,23.8184,23.827,234448.0
2015-09-08 15:00:00,27.69,27.72,27.68,27.7,60460.0,23.827,23.8528,23.8184,23.8356,60460.0
2015-09-08 15:10:00,27.69,27.71,27.68,27.69,201324.0,23.827,23.8442,23.8184,23.827,201324.0
2015-09-08 15:20:00,27.69,27.72,27.67,27.71,424144.0,23.827,23.8528,23.8098,23.8442,424144.0
2015-09-08 15:30:00,27.71,27.75,27.71,27.74,350456.0,23.8442,23.8786,23.8442,23.87,350456.0
2015-09-08 15:40:00,27.74,27.75,27.71,27.72,447272.0,23.87,23.8786,23.8442,23.8528,447272.0
2015-09-08 15:50:00,27.72,27.73,27.69,27.7,774160.0,23.8528,23.8614,23.827,23.8356,774160.0
2015-09-09 09:30:00,27.88,27.94,27.84,27.9,229468.0,23.9905,24.0421,23.956,24.0077,229468.0
2015-09-09 09:40:00,27.9,27.9,27.75,27.77,149832.0,24.0077,24.0077,23.8786,23.8958,149832.0
2015-09-09 09:50:00,27.76,27.79,27.74,27.76,90684.0,23.8872,23.913,23.87,23.8872,90684.0
2015-09-09 10:00:00,27.77,27.8,27.72,27.73,108544.0,23.8958,23.9216,23.8528,23.8614,108544.0
2015-09-09 10:10:00,27.72,27.74,27.68,27.7,126744.0,23.8528,23.87,23.8184,23.8356,126744.0
2015-09-09 10:20:00,27.68,27.75,27.67,27.74,58352.0,23.8184,23.8786,23.8098,23.87,58352.0
2015-09-09 10:30:00,27.74,27.74,27.6,27.61,127928.0,23.87,23.87,23.7495,23.7581,127928.0
2015-09-09 10:40:00,27.61,27.64,27.57,27.64,88840.0,23.7581,23.7839,23.7237,23.7839,88840.0
2015-09-09 10:50:00,27.63,27.63,27.56,27.58,85768.0,23.7753,23.7753,23.7151,23.7323,85768.0
2015-09-09 11:00:00,27.61,27.65,27.6,27.65,54368.0,23.7581,23.7926,23.7495,23.7926,54368.0
2015-09-09 11:10:00,27.66,27.71,27.66,27.68,93276.0,23.8012,23.8442,23.8012,23.8184,93276.0
2015-09-09 11:20:00,27.7,27.7,27.67,27.68,115736.0,23.8356,23.8356,23.8098,23.8184,115736.0
2015-09-09 11:30:00,27.69,27.75,27.69,27.73,322172.0,23.827,23.8786,23.827,23.8614,322172.0
2015-09-09 11:40:00,27.73,27.73,27.7,27.71,251640.0,23.8614,23.8614,23.8356,23.8442,251640.0
2015-09-09 11:50:00,27.71,27.71,27.67,27.7,166552.0,23.8442,23.8442,23.8098,23.8356,166552.0
2015-09-09 12:00:00,27.71,27.74,27.69,27.74,66624.0,23.8442,23.87,23.827,23.87,66624.0
2015-09-09 12:10:00,27.74,27.77,27.73,27.76,63756.0,23.87,23.8958,23.8614,23.8872,63756.0
2015-09-09 12:20:00,27.77,27.8,27.77,27.78,71756.0,23.8958,23.9216,23.8958,23.9044,71756.0
2015-09-09 12:30:00,27.78,27.81,27.77,27.78,105772.0,23.9044,23.9302,23.8958,23.9044,105772.0
2015-09-09 12:40:00,27.78,27.8,27.77,27.77,121652.0,23.9044,23.9216,23.8958,23.8958,121652.0
2015-09-09 12:50:00,27.77,27.77,27.72,27.74,114868.0,23.8958,23.8958,23.8528,23.87,114868.0
2015-09-09 13:00:00,27.74,27.75,27.72,27.73,32116.0,23.87,23.8786,23.8528,23.8614,32116.0
2015-09-09 13:10:00,27.73,27.75,27.73,27.75,14472.0,23.8614,23.8786,23.8614,23.8786,14472.0
2015-09-09 13:20:00,27.75,27.76,27.68,27.68,26020.0,23.8786,23.8872,23.8184,23.8184,26020.0
2015-09-09 13:30:00,27.67,27.68,27.64,27.65,59884.0,23.8098,23.8184,23.7839,23.7926,59884.0
2015-09-09 13:40:00,27.63,27.63,27.61,27.63,33900.0,23.7753,23.7753,23.7581,23.7753,33900.0
2015-09-09 13:50:00,27.62,27.62,27.58,27.58,36996.0,23.7667,23.7667,23.7323,23.7323,36996.0
2015-09-09 14:00:00,27.59,27.61,27.58,27.61,60224.0,23.7409,23.7581,23.7323,23.7581,60224.0
2015-09-09 14:10:00,27.63,27.65,27.63,27.63,45500.0,23.7753,23.7926,23.7753,23.7753,45500.0
2015-09-09 14:20:00,27.63,27.63,27.58,27.61,35500.0,23.7753,23.7753,23.7323,23.7581,35500.0
2015-09-09 14:30:00,27.61,27.64,27.59,27.61,45284.0,23.7581,23.7839,23.7409,23.7581,45284.0
2015-09-09 14:40:00,27.61,27.62,27.56,27.6,105432.0,23.7581,23.7667,23.7151,23.7495,105432.0
2015-09-09 14:50:00,27.59,27.64,27.59,27.61,82808.0,23.7409,23.7839,23.7409,23.7581,82808.0
2015-09-09 15:00:00,27.61,27.65,27.58,27.65,75184.0,23.7581,23.7926,23.7323,23.7926,75184.0
2015-09-09 15:10:00,27.64,27.66,27.59,27.64,157220.0,23.7839,23.8012,23.7409,23.7839,157220.0
2015-09-09 15:20:00,27.64,27.66,27.59,27.6,70360.0,23.7839,23.8012,23.7409,23.7495,70360.0
2015-09-09 15:30:00,27.6,27.6,27.52,27.52,125900.0,23.7495,23.7495,23.6807,23.6807,125900.0
2015-09-09 15:40:00,27.51,27.51,27.45,27.46,158620.0,23.6721,23.6721,23.6205,23.6291,158620.0
2015-09-09 15:50:00,27.45,27.48,27.42,27.45,160192.0,23.6205,23.6463,23.5946,23.6205,160192.0
2015-09-10 09:30:00,27.41,27.45,27.35,27.44,88880.0,23.586,23.6205,23.5344,23.6119,88880.0
2015-09-10 09:40:00,27.43,27.5,27.42,27.46,32208.0,23.6032,23.6635,23.5946,23.6291,32208.0
2015-09-10 09:50:00,27.45,27.48,27.42,27.42,39456.0,23.6205,23.6463,23.5946,23.5946,39456.0
2015-09-10 10:00:00,27.43,27.46,27.42,27.45,43048.0,23.6032,23.6291,23.5946,23.6205,43048.0
2015-09-10 10:10:00,27.44,27.44,27.4,27.43,25316.0,23.6119,23.6119,23.5774,23.6032,25316.0
2015-09-10 10:20:00,27.43,27.45,27.39,27.43,42364.0,23.6032,23.6205,23.5688,23.6032,42364.0
2015-09-10 10:30:00,27.45,27.57,27.45,27.57,21700.0,23.6205,23.7237,23.6205,23.7237,21700.0
2015-09-10 10:40:00,27.58,27.66,27.58,27.65,61972.0,23.7323,23.8012,23.7323,23.7926,61972.0
2015-09-10 10:50:00,27.67,27.67,27.61,27.62,104160.0,23.8098,23.8098,23.7581,23.7667,104160.0
2015-09-10 11:00:00,27.61,27.62,27.57,27.58,37220.0,23.7581,23.7667,23.7237,23.7323,37220.0
2015-09-10 11:10:00,27.57,27.58,27.52,27.52,17864.0,23.7237,23.7323,23.6807,23.6807,17864.0
2015-09-10 11:20:00,27.52,27.54,27.49,27.54,35900.0,23.6807,23.6979,23.6549,23.6979,35900.0
2015-09-10 11:30:00,27.55,27.59,27.52,27.59,60928.0,23.7065,23.7409,23.6807,23.7409,60928.0
2015-09-10 11:40:00,27.58,27.6,27.56,27.57,124588.0,23.7323,23.7495,23.7151,23.7237,124588.0
2015-09-10 11:50:00,27.57,27.61,27.56,27.59,37656.0,23.7237,23.7581,23.7151,23.7409,37656.0
2015-09-10 12:00:00,27.6,27.63,27.58,27.63,12496.0,23.7495,23.7753,23.7323,23.7753,12496.0
2015-09-10 12:10:00,27.65,27.65,27.61,27.62,15556.0,23.7926,23.7926,23.7581,23.7667,15556.0
2015-09-10 12:20:00,27.59,27.59,27.55,27.55,18108.0,23.7409,23.7409,23.7065,23.7065,18108.0
2015-09-10 12:30:00,27.54,27.58,27.54,27.56,14924.0,23.6979,23.7323,23.6979,23.7151,14924.0
2015-09-10 12:40:00,27.55,27.56,27.52,27.55,34676.0,23.7065,23.7151,23.6807,23.7065,34676.0
2015-09-10 12:50:00,27.54,27.55,27.5,27.51,820976.0,23.6979,23.7065,23.6635,23.6721,820976.0
2015-09-10 13:00:00,27.5,27.52,27.5,27.52,214752.0,23.6635,23.6807,23.6635,23.6807,214752.0
2015-09-10 13:10:00,27.53,27.54,27.51,27.51,35276.0,23.6893,23.6979,23.6721,23.6721,35276.0
2015-09-10 13:20:00,27.52,27.59,27.52,27.58,130636.0,23.6807,23.7409,23.6807,23.7323,130636.0
2015-09-10 13:30:00,27.59,27.62,27.58,27.6,187156.0,23.7409,23.7667,23.7323,23.7495,187156.0
2015-09-10 13:40:00,27.6,27.6,27.55,27.57,43320.0,23.7495,23.7495,23.7065,23.7237,43320.0
2015-09-10 13:50:00,27.56,27.58,27.54,27.56,23412.0,23.7151,23.7323,23.6979,23.7151,23412.0
2015-09-10 14:00:00,27.56,27.57,27.54,27.55,74376.0,23.7151,23.7237,23.6979,23.7065,74376.0
2015-09-10 14:10:00,27.55,27.55,27.5,27.5,113868.0,23.7065,23.7065,23.6635,23.6635,113868.0
2015-09-10 14:20:00,27.51,27.52,27.5,27.52,75284.0,23.6721,23.6807,23.6635,23.6807,75284.0
2015-09-10 14:30:00,27.51,27.53,27.49,27.5,35452.0,23.6721,23.6893,23.6549,23.6635,35452.0
2015-09-10 14:40:00,27.51,27.52,27.48,27.48,11984.0,23.6721,23.6807,23.6463,23.6463,11984.0
2015-09-10 14:50:00,27.48,27.48,27.43,27.43,47112.0,23.6463,23.6463,23.6032,23.6032,47112.0
2015-09-10 15:00:00,27.43,27.45,27.43,27.45,32148.0,23.6032,23.6205,23.6032,23.6205,32148.0
2015-09-10 15:10:00,27.45,27.49,27.44,27.46,77836.0,23.6205,23.6549,23.6119,23.6291,77836.0
2015-09-10 15:20:00,27.45,27.46,27.43,27.43,36420.0,23.6205,23.6291,23.6032,23.6032,36420.0
2015-09-10 15:30:00,27.43,27.45,27.41,27.43,57296.0,23.6032,23.6205,23.586,23.6032,57296.0
2015-09-10 15:40:00,27.42,27.46,27.4,27.45,79864.0,23.5946,23.6291,23.5774,23.6205,79864.0
2015-09-10 15:50:00,27.45,27.48,27.43,27.48,113300.0,23.6205,23.6463,23.6032,23.6463,113300.0
2015-09-11 09:30:00,27.38,27.38,27.28,27.37,90236.0,23.5602,23.5602,23.4742,23.5516,90236.0
2015-09-11 09:40:00,27.36,27.38,27.34,27.34,83360.0,23.543,23.5602,23.5258,23.5258,83360.0
2015-09-11 09:50:00,27.34,27.37,27.29,27.29,107864.0,23.5258,23.5516,23.4828,23.4828,107864.0
2015-09-11 10:00:00,27.29,27.3,27.25,27.29,124056.0,23.4828,23.4914,23.4484,23.4828,124056.0
2015-09-11 10:10:00,27.28,27.32,27.28,27.32,29340.0,23.4742,23.5086,23.4742,23.5086,29340.0
2015-09-11 10:20:00,27.32,27.33,27.31,27.31,8684.0,23.5086,23.5172,23.5,23.5,8684.0
2015-09-11 10:30:00,27.31,27.32,27.27,27.29,13336.0,23.5,23.5086,23.4656,23.4828,13336.0
2015-09-11 10:40:00,27.3,27.3,27.28,27.29,22644.0,23.4914,23.4914,23.4742,23.4828,22644.0
2015-09-11 10:50:00,27.29,27.29,27.25,27.27,60048.0,23.4828,23.4828,23.4484,23.4656,60048.0
2015-09-11 11:00:00,27.28,27.32,27.25,27.29,23660.0,23.4742,23.5086,23.4484,23.4828,23660.0
2015-09-11 11:10:00,27.31,27.32,27.29,27.32,23588.0,23.5,23.5086,23.4828,23.5086,23588.0
2015-09-11 11:20:00,27.32,27.37,27.32,27.37,39720.0,23.5086,23.5516,23.5086,23.5516,39720.0
2015-09-11 11:30:00,27.37,27.45,27.36,27.44,37000.0,23.5516,23.6205,23.543,23.6119,37000.0
2015-09-11 11:40:00,27.45,27.46,27.43,27.44,120676.0,23.6205,23.6291,23.6032,23.6119,120676.0
2015-09-11 11:50:00,27.43,27.48,27.43,27.43,62892.0,23.6032,23.6463,23.6032,23.6032,62892.0
2015-09-11 12:00:00,27.43,27.48,27.43,27.47,14108.0,23.6032,23.6463,23.6032,23.6377,14108.0
2015-09-11 12:10:00,27.47,27.52,27.47,27.5,26584.0,23.6377,23.6807,23.6377,23.6635,26584.0
2015-09-11 12:20:00,27.5,27.5,27.47,27.47,19204.0,23.6635,23.6635,23.6377,23.6377,19204.0
2015-09-11 12:30:00,27.49,27.5,27.48,27.49,10776.0,23.6549,23.6635,23.6463,23.6549,10776.0
2015-09-11 12:40:00,27.49,27.54,27.48,27.54,28740.0,23.6549,23.6979,23.6463,23.6979,28740.0
2015-09-11 12:50:00,27.54,27.57,27.54,27.54,30108.0,23.6979,23.7237,23.6979,23.6979,30108.0
2015-09-11 13:00:00,27.53,27.53,27.52,27.53,13892.0,23.6893,23.6893,23.6807,23.6893,13892.0
2015-09-11 13:10:00,27.51,27.52,27.49,27.49,15748.0,23.6721,23.6807,23.6549,23.6549,15748.0
2015-09-11 13:20:00,27.49,27.5,27.45,27.45,12272.0,23.6549,23.6635,23.6205,23.6205,12272.0
2015-09-11 13:30:00,27.45,27.46,27.42,27.42,6908.0,23.6205,23.6291,23.5946,23.5946,6908.0
2015-09-11 13:40:00,27.42,27.43,27.42,27.43,26656.0,23.5946,23.6032,23.5946,23.6032,26656.0
2015-09-11 13:50:00,27.43,27.45,27.43,27.45,34160.0,23.6032,23.6205,23.6032,23.6205,34160.0
2015-09-11 14:00:00,27.44,27.45,27.42,27.43,13648.0,23.6119,23.6205,23.5946,23.6032,13648.0
2015-09-11 14:10:00,27.43,27.44,27.42,27.43,12696.0,23.6032,23.6119,23.5946,23.6032,12696.0
2015-09-11 14:20:00,27.44,27.46,27.44,27.45,41836.0,23.6119,23.6291,23.6119,23.6205,41836.0
2015-09-11 14:30:00,27.45,27.5,27.45,27.48,98956.0,23.6205,23.6635,23.6205,23.6463,98956.0
2015-09-11 14:40:00,27.48,27.49,27.46,27.47,152652.0,23.6463,23.6549,23.6291,23.6377,152652.0
2015-09-11 14:50:00,27.47,27.48,27.45,27.47,192716.0,23.6377,23.6463,23.6205,23.6377,192716.0
2015-09-11 15:00:00,27.47,27.5,27.46,27.49,187900.0,23.6377,23.6635,23.6291,23.6549,187900.0
2015-09-11 15:10:00,27.49,27.53,27.49,27.5,162408.0,23.6549,23.6893,23.6549,23.6635,162408.0
2015-09-11 15:20:00,27.51,27.51,27.49,27.5,174304.0,23.6721,23.6721,23.6549,23.6635,174304.0
2015-09-11 15:30:00,27.5,27.52,27.48,27.51,237132.0,23.6635,23.6807,23.6463,23.6721,237132.0
2015-09-11 15:40:00,27.51,27.51,27.49,27.49,185716.0,23.6721,23.6721,23.6549,23.6549,185716.0
2015-09-11 15:50:00,27.49,27.57,27.48,27.56,258072.0,23.6549,23.7237,23.6463,23.7151,258072.0
2015-09-14 09:30:00,27.62,27.62,27.48,27.51,68792.0,23.7667,23.7667,23.6463,23.6721,68792.0
2015-09-14 09:40:00,27.5,27.5,27.43,27.45,18012.0,23.6635,23.6635,23.6032,23.6205,18012.0
2015-09-14 09:50:00,27.43,27.49,27.42,27.49,64748.0,23.6032,23.6549,23.5946,23.6549,64748.0
2015-09-14 10:00:00,27.49,27.53,27.48,27.52,24276.0,23.6549,23.6893,23.6463,23.6807,24276.0
2015-09-14 10:10:00,27.54,27.57,27.54,27.56,36936.0,23.6979,23.7237,23.6979,23.7151,36936.0
2015-09-14 10:20:00,27.54,27.54,27.51,27.51,14624.0,23.6979,23.6979,23.6721,23.6721,14624.0
2015-09-14 10:30:00,27.52,27.55,27.5,27.54,18852.0,23.6807,23.7065,23.6635,23.6979,18852.0
2015-09-14 10:40:00,27.54,27.55,27.53,27.54,40560.0,23.6979,23.7065,23.6893,23.6979,40560.0
2015-09-14 10:50:00,27.55,27.55,27.51,27.51,8420.0,23.7065,23.7065,23.6721,23.6721,8420.0
2015-09-14 11:00:00,27.55,27.56,27.53,27.54,11228.0,23.7065,23.7151,23.6893,23.6979,11228.0
2015-09-14 11:10:00,27.52,27.52,27.49,27.49,50712.0,23.6807,23.6807,23.6549,23.6549,50712.0
2015-09-14 11:20:00,27.5,27.5,27.47,27.47,6624.0,23.6635,23.6635,23.6377,23.6377,6624.0
2015-09-14 11:30:00,27.44,27.46,27.43,27.44,12772.0,23.6119,23.6291,23.6032,23.6119,12772.0
2015-09-14 11:40:00,27.44,27.47,27.43,27.45,11312.0,23.6119,23.6377,23.6032,23.6205,11312.0
2015-09-14 11:50:00,27.46,27.51,27.46,27.51,18508.0,23.6291,23.6721,23.6291,23.6721,18508.0
2015-09-14 12:00:00,27.51,27.51,27.49,27.49,14616.0,23.6721,23.6721,23.6549,23.6549,14616.0
2015-09-14 12:10:00,27.5,27.5,27.47,27.48,10708.0,23.6635,23.6635,23.6377,23.6463,10708.0
2015-09-14 12:20:00,27.49,27.5,27.48,27.49,14212.0,23.6549,23.6635,23.6463,23.6549,14212.0
2015-09-14 12:30:00,27.5,27.52,27.5,27.5,31004.0,23.6635,23.6807,23.6635,23.6635,31004.0
2015-09-14 12:40:00,27.5,27.51,27.48,27.5,20932.0,23.6635,23.6721,23.6463,23.6635,20932.0
2015-09-14 12:50:00,27.5,27.5,27.48,27.49,30800.0,23.6635,23.6635,23.6463,23.6549,30800.0
2015-09-14 13:00:00,27.49,27.49,27.43,27.45,13896.0,23.6549,23.6549,23.6032,23.6205,13896.0
2015-09-14 13:10:00,27.45,27.46,27.43,27.45,14372.0,23.6205,23.6291,23.6032,23.6205,14372.0
2015-09-14 13:20:00,27.46,27.46,27.42,27.43,10100.0,23.6291,23.6291,23.5946,23.6032,10100.0
2015-09-14 13:30:00,27.43,27.46,27.43,27.45,17400.0,23.6032,23.6291,23.6032,23.6205,17400.0
2015-09-14 13:40:00,27.46,27.5,27.46,27.5,34676.0,23.6291,23.6635,23.6291,23.6635,34676.0
2015-09-14 13:50:00,27.5,27.5,27.46,27.49,29396.0,23.6635,23.6635,23.6291,23.6549,29396.0
2015-09-14 14:00:00,27.48,27.49,27.44,27.45,59296.0,23.6463,23.6549,23.6119,23.6205,59296.0
2015-09-14 14:10:00,27.45,27.46,27.44,27.46,14052.0,23.6205,23.6291,23.6119,23.6291,14052.0
2015-09-14 14:20:00,27.47,27.47,27.43,27.43,22556.0,23.6377,23.6377,23.6032,23.6032,22556.0
2015-09-14 14:30:00,27.43,27.46,27.43,27.45,30576.0,23.6032,23.6291,23.6032,23.6205,30576.0
2015-09-14 14:40:00,27.46,27.46,27.44,27.45,18060.0,23.6291,23.6291,23.6119,23.6205,18060.0
2015-09-14 14:50:00,27.44,27.47,27.44,27.46,62756.0,23.6119,23.6377,23.6119,23.6291,62756.0
2015-09-14 15:00:00,27.45,27.45,27.42,27.43,28812.0,23.6205,23.6205,23.5946,23.6032,28812.0
2015-09-14 15:10:00,27.43,27.47,27.43,27.47,10304.0,23.6032,23.6377,23.6032,23.6377,10304.0
2015-09-14 15:20:00,27.47,27.47,27.45,27.46,21544.0,23.6377,23.6377,23.6205,23.6291,21544.0
2015-09-14 15:30:00,27.47,27.47,27.43,27.44,68976.0,23.6377,23.6377,23.6032,23.6119,68976.0
2015-09-14 15:40:00,27.44,27.46,27.44,27.45,24176.0,23.6119,23.6291,23.6119,23.6205,24176.0
2015-09-14 15:50:00,27.45,27.47,27.44,27.45,43440.0,23.6205,23.6377,23.6119,23.6205,43440.0
2015-09-15 09:30:00,27.53,27.57,27.49,27.5,51688.0,23.6893,23.7237,23.6549,23.6635,51688.0
2015-09-15 09:40:00,27.51,27.53,27.49,27.53,29688.0,23.6721,23.6893,23.6549,23.6893,29688.0
2015-09-15 09:50:00,27.53,27.6,27.53,27.58,29976.0,23.6893,23.7495,23.6893,23.7323,29976.0
2015-09-15 10:00:00,27.58,27.6,27.56,27.56,29580.0,23.7323,23.7495,23.7151,23.7151,29580.0
2015-09-15 10:10:00,27.56,27.57,27.55,27.57,27664.0,23.7151,23.7237,23.7065,23.7237,27664.0
2015-09-15 10:20:00,27.57,27.63,27.57,27.6,52048.0,23.7237,23.7753,23.7237,23.7495,52048.0
2015-09-15 10:30:00,27.61,27.63,27.6,27.62,29440.0,23.7581,23.7753,23.7495,23.7667,29440.0
2015-09-15 10:40:00,27.63,27.74,27.63,27.73,38848.0,23.7753,23.87,23.7753,23.8614,38848.0
2015-09-15 10:50:00,27.73,27.74,27.7,27.7,24820.0,23.8614,23.87,23.8356,23.8356,24820.0
2015-09-15 11:00:00,27.7,27.7,27.67,27.68,78796.0,23.8356,23.8356,23.8098,23.8184,78796.0
2015-09-15 11:10:00,27.68,27.68,27.64,27.65,29100.0,23.8184,23.8184,23.7839,23.7926,29100.0
2015-09-15 11:20:00,27.64,27.66,27.64,27.65,61808.0,23.7839,23.8012,23.7839,23.7926,61808.0
2015-09-15 11:30:00,27.66,27.67,27.61,27.61,64884.0,23.8012,23.8098,23.7581,23.7581,64884.0
2015-09-15 11:40:00,27.61,27.66,27.61,27.65,23540.0,23.7581,23.8012,23.7581,23.7926,23540.0
2015-09-15 11:50:00,27.66,27.66,27.64,27.64,24200.0,23.8012,23.8012,23.7839,23.7839,24200.0
2015-09-15 12:00:00,27.66,27.66,27.64,27.64,9916.0,23.8012,23.8012,23.7839,23.7839,9916.0
2015-09-15 12:10:00,27.65,27.68,27.65,27.68,12208.0,23.7926,23.8184,23.7926,23.8184,12208.0
2015-09-15 12:20:00,27.69,27.69,27.66,27.67,8756.0,23.827,23.827,23.8012,23.8098,8756.0
2015-09-15 12:30:00,27.67,27.67,27.66,27.67,7760.0,23.8098,23.8098,23.8012,23.8098,7760.0
2015-09-15 12:40:00,27.67,27.67,27.63,27.63,19452.0,23.8098,23.8098,23.7753,23.7753,19452.0
2015-09-15 12:50:00,27.63,27.64,27.63,27.63,19380.0,23.7753,23.7839,23.7753,23.7753,19380.0
2015-09-15 13:00:00,27.63,27.64,27.63,27.64,30228.0,23.7753,23.7839,23.7753,23.7839,30228.0
2015-09-15 13:10:00,27.63,27.7,27.63,27.7,44852.0,23.7753,23.8356,23.7753,23.8356,44852.0
2015-09-15 13:20:00,27.7,27.75,27.7,27.73,82092.0,23.8356,23.8786,23.8356,23.8614,82092.0
2015-09-15 13:30:00,27.73,27.77,27.73,27.73,90072.0,23.8614,23.8958,23.8614,23.8614,90072.0
2015-09-15 13:40:00,27.73,27.75,27.73,27.74,41088.0,23.8614,23.8786,23.8614,23.87,41088.0
2015-09-15 13:50:00,27.73,27.73,27.71,27.71,66444.0,23.8614,23.8614,23.8442,23.8442,66444.0
2015-09-15 14:00:00,27.71,27.74,27.7,27.74,51812.0,23.8442,23.87,23.8356,23.87,51812.0
2015-09-15 14:10:00,27.74,27.76,27.74,27.75,128408.0,23.87,23.8872,23.87,23.8786,128408.0
2015-09-15 14:20:00,27.75,27.75,27.72,27.72,23880.0,23.8786,23.8786,23.8528,23.8528,23880.0
2015-09-15 14:30:00,27.73,27.76,27.72,27.76,67240.0,23.8614,23.8872,23.8528,23.8872,67240.0
2015-09-15 14:40:00,27.75,27.77,27.75,27.77,56712.0,23.8786,23.8958,23.8786,23.8958,56712.0
2015-09-15 14:50:00,27.77,27.77,27.74,27.77,66680.0,23.8958,23.8958,23.87,23.8958,66680.0
2015-09-15 15:00:00,27.77,27.8,27.77,27.79,66424.0,23.8958,23.9216,23.8958,23.913,66424.0
2015-09-15 15:10:00,27.8,27.83,27.8,27.81,36708.0,23.9216,23.9474,23.9216,23.9302,36708.0
2015-09-15 15:20:00,27.81,27.83,27.8,27.82,29500.0,23.9302,23.9474,23.9216,23.9388,29500.0
2015-09-15 15:30:00,27.81,27.82,27.78,27.79,33548.0,23.9302,23.9388,23.9044,23.913,33548.0
2015-09-15 15:40:00,27.79,27.8,27.77,27.78,65156.0,23.913,23.9216,23.8958,23.9044,65156.0
2015-09-15 15:50:00,27.78,27.79,27.75,27.77,110592.0,23.9044,23.913,23.8786,23.8958,110592.0
2015-09-16 09:30:00,27.81,27.88,27.77,27.88,92776.0,23.9302,23.9905,23.8958,23.9905,92776.0
2015-09-16 09:40:00,27.88,27.89,27.82,27.82,44056.0,23.9905,23.9991,23.9388,23.9388,44056.0
2015-09-16 09:50:00,27.82,27.83,27.79,27.79,14572.0,23.9388,23.9474,23.913,23.913,14572.0
2015-09-16 10:00:00,27.8,27.85,27.77,27.85,31600.0,23.9216,23.9647,23.8958,23.9647,31600.0
2015-09-16 10:10:00,27.85,27.89,27.84,27.87,22604.0,23.9647,23.9991,23.956,23.9819,22604.0
2015-09-16 10:20:00,27.89,27.89,27.86,27.87,19296.0,23.9991,23.9991,23.9733,23.9819,19296.0
2015-09-16 10:30:00,27.86,27.86,27.84,27.84,18012.0,23.9733,23.9733,23.956,23.956,18012.0
2015-09-16 10:40:00,27.84,27.85,27.82,27.82,14616.0,23.956,23.9647,23.9388,23.9388,14616.0
2015-09-16 10:50:00,27.83,27.87,27.83,27.86,14876.0,23.9474,23.9819,23.9474,23.9733,14876.0
2015-09-16 11:00:00,27.86,27.93,27.86,27.93,19464.0,23.9733,24.0335,23.9733,24.0335,19464.0
2015-09-16 11:10:00,27.97,28.01,27.96,28.0,31156.0,24.0679,24.1023,24.0593,24.0937,31156.0
2015-09-16 11:20:00,28.0,28.03,28.0,28.0,43288.0,24.0937,24.1195,24.0937,24.0937,43288.0
2015-09-16 11:30:00,28.0,28.0,27.96,27.96,34980.0,24.0937,24.0937,24.0593,24.0593,34980.0
2015-09-16 11:40:00,27.96,27.97,27.94,27.94,15832.0,24.0593,24.0679,24.0421,24.0421,15832.0
2015-09-16 11:50:00,27.93,27.96,27.93,27.96,22780.0,24.0335,24.0593,24.0335,24.0593,22780.0
2015-09-16 12:00:00,27.97,27.98,27.96,27.96,38920.0,24.0679,24.0765,24.0593,24.0593,38920.0
2015-09-16 12:10:00,27.96,27.99,27.96,27.99,10888.0,24.0593,24.0851,24.0593,24.0851,10888.0
2015-09-16 12:20:00,27.99,28.01,27.99,28.0,22400.0,24.0851,24.1023,24.0851,24.0937,22400.0
2015-09-16 12:30:00,28.01,28.05,28.0,28.04,50228.0,24.1023,24.1367,24.0937,24.1281,50228.0
2015-09-16 12:40:00,28.04,28.04,28.01,28.02,26228.0,24.1281,24.1281,24.1023,24.1109,26228.0
2015-09-16 12:50:00,28.02,28.03,28.01,28.03,6772.0,24.1109,24.1195,24.1023,24.1195,6772.0
2015-09-16 13:00:00,28.03,28.03,27.99,28.01,20188.0,24.1195,24.1195,24.0851,24.1023,20188.0
2015-09-16 13:10:00,28.0,28.01,28.0,28.0,21396.0,24.0937,24.1023,24.0937,24.0937,21396.0
2015-09-16 13:20:00,28.0,28.0,27.98,27.98,41332.0,24.0937,24.0937,24.0765,24.0765,41332.0
2015-09-16 13:30:00,27.97,28.0,27.97,27.99,18384.0,24.0679,24.0937,24.0679,24.0851,18384.0
2015-09-16 13:40:00,27.99,28.0,27.99,28.0,13936.0,24.0851,24.0937,24.0851,24.0937,13936.0
2015-09-16 13:50:00,28.01,28.03,28.0,28.02,38884.0,24.1023,24.1195,24.0937,24.1109,38884.0
2015-09-16 14:00:00,28.02,28.02,27.98,28.0,19604.0,24.1109,24.1109,24.0765,24.0937,19604.0
2015-09-16 14:10:00,28.0,28.0,27.94,27.96,20448.0,24.0937,24.0937,24.0421,24.0593,20448.0
2015-09-16 14:20:00,27.95,27.96,27.9,27.93,46248.0,24.0507,24.0593,24.0077,24.0335,46248.0
2015-09-16 14:30:00,27.93,27.94,27.92,27.93,19428.0,24.0335,24.0421,24.0249,24.0335,19428.0
2015-09-16 14:40:00,27.93,27.97,27.93,27.96,44872.0,24.0335,24.0679,24.0335,24.0593,44872.0
2015-09-16 14:50:00,27.96,28.0,27.95,28.0,32480.0,24.0593,24.0937,24.0507,24.0937,32480.0
2015-09-16 15:00:00,27.99,28.01,27.98,28.0,27372.0,24.0851,24.1023,24.0765,24.0937,27372.0
2015-09-16 15:10:00,28.0,28.01,27.98,27.99,24196.0,24.0937,24.1023,24.0765,24.0851,24196.0
2015-09-16 15:20:00,28.0,28.03,27.99,28.0,32176.0,24.0937,24.1195,24.0851,24.0937,32176.0
2015-09-16 15:30:00,28.01,28.04,28.01,28.04,40336.0,24.1023,24.1281,24.1023,24.1281,40336.0
2015-09-16 15:40:00,28.04,28.06,28.03,28.04,71064.0,24.1281,24.1454,24.1195,24.1281,71064.0
2015-09-16 15:50:00,28.04,28.06,28.04,28.04,159464.0,24.1281,24.1454,24.1281,24.1281,159464.0
2015-09-17 09:30:00,28.05,28.05,27.98,28.01,36900.0,24.1367,24.1367,24.0765,24.1023,36900.0
2015-09-17 09:40:00,28.01,28.05,28.0,28.03,19008.0,24.1023,24.1367,24.0937,24.1195,19008.0
2015-09-17 09:50:00,28.03,28.04,28.01,28.04,39560.0,24.1195,24.1281,24.1023,24.1281,39560.0
2015-09-17 10:00:00,28.02,28.09,28.01,28.08,45164.0,24.1109,24.1712,24.1023,24.1626,45164.0
2015-09-17 10:10:00,28.08,28.13,28.07,28.13,20416.0,24.1626,24.2056,24.154,24.2056,20416.0
2015-09-17 10:20:00,28.12,28.14,28.09,28.09,23960.0,24.197,24.2142,24.1712,24.1712,23960.0
2015-09-17 10:30:00,28.09,28.11,28.06,28.11,13416.0,24.1712,24.1884,24.1454,24.1884,13416.0
2015-09-17 10:40:00,28.13,28.15,28.13,28.15,9296.0,24.2056,24.2228,24.2056,24.2228,9296.0
2015-09-17 10:50:00,28.15,28.15,28.14,28.14,9360.0,24.2228,24.2228,24.2142,24.2142,9360.0
2015-09-17 11:00:00,28.14,28.18,28.14,28.17,35456.0,24.2142,24.2486,24.2142,24.24,35456.0
2015-09-17 11:10:00,28.17,28.2,28.17,28.18,17248.0,24.24,24.2658,24.24,24.2486,17248.0
2015-09-17 11:20:00,28.19,28.2,28.17,28.17,30320.0,24.2572,24.2658,24.24,24.24,30320.0
2015-09-17 11:30:00,28.18,28.18,28.17,28.18,36860.0,24.2486,24.2486,24.24,24.2486,36860.0
2015-09-17 11:40:00,28.18,28.2,28.18,28.18,18372.0,24.2486,24.2658,24.2486,24.2486,18372.0
2015-09-17 11:50:00,28.18,28.18,28.16,28.17,15412.0,24.2486,24.2486,24.2314,24.24,15412.0
2015-09-17 12:00:00,28.17,28.17,28.15,28.15,7992.0,24.24,24.24,24.2228,24.2228,7992.0
2015-09-17 12:10:00,28.16,28.21,28.15,28.19,16780.0,24.2314,24.2744,24.2228,24.2572,16780.0
2015-09-17 12:20:00,28.19,28.21,28.19,28.21,8496.0,24.2572,24.2744,24.2572,24.2744,8496.0
2015-09-17 12:30:00,28.22,28.23,28.21,28.22,8828.0,24.283,24.2916,24.2744,24.283,8828.0
2015-09-17 12:40:00,28.22,28.22,28.2,28.2,18064.0,24.283,24.283,24.2658,24.2658,18064.0
2015-09-17 12:50:00,28.22,28.28,28.22,28.28,30000.0,24.283,24.3347,24.283,24.3347,30000.0
2015-09-17 13:00:00,28.27,28.28,28.27,28.27,11136.0,24.3261,24.3347,24.3261,24.3261,11136.0
2015-09-17 13:10:00,28.26,28.31,28.25,28.31,30600.0,24.3175,24.3605,24.3088,24.3605,30600.0
2015-09-17 13:20:00,28.32,28.36,28.31,28.32,74256.0,24.3691,24.4035,24.3605,24.3691,74256.0
2015-09-17 13:30:00,28.32,28.34,28.3,28.3,31432.0,24.3691,24.3863,24.3519,24.3519,31432.0
2015-09-17 13:40:00,28.3,28.31,28.25,28.27,72868.0,24.3519,24.3605,24.3088,24.3261,72868.0
2015-09-17 13:50:00,28.27,28.28,28.2,28.21,66104.0,24.3261,24.3347,24.2658,24.2744,66104.0
2015-09-17 14:00:00,28.24,28.34,28.07,28.11,52600.0,24.3002,24.3863,24.154,24.1884,52600.0
2015-09-17 14:10:00,28.15,28.3,28.15,28.28,23508.0,24.2228,24.3519,24.2228,24.3347,23508.0
2015-09-17 14:20:00,28.28,28.29,28.18,28.18,92788.0,24.3347,24.3433,24.2486,24.2486,92788.0
2015-09-17 14:30:00,28.19,28.25,28.19,28.23,34084.0,24.2572,24.3088,24.2572,24.2916,34084.0
2015-09-17 14:40:00,28.24,28.45,28.24,28.43,57684.0,24.3002,24.4809,24.3002,24.4637,57684.0
2015-09-17 14:50:00,28.43,28.43,28.36,28.37,45808.0,24.4637,24.4637,24.4035,24.4121,45808.0
2015-09-17 15:00:00,28.37,28.41,28.25,28.25,69668.0,24.4121,24.4465,24.3088,24.3088,69668.0
2015-09-17 15:10:00,28.25,28.26,28.11,28.15,40840.0,24.3088,24.3175,24.1884,24.2228,40840.0
2015-09-17 15:20:00,28.13,28.13,27.98,28.11,157596.0,24.2056,24.2056,24.0765,24.1884,157596.0
2015-09-17 15:30:00,28.1,28.18,28.07,28.11,56892.0,24.1798,24.2486,24.154,24.1884,56892.0
2015-09-17 15:40:00,28.11,28.15,28.09,28.09,40124.0,24.1884,24.2228,24.1712,24.1712,40124.0
2015-09-17 15:50:00,28.13,28.13,28.05,28.06,78452.0,24.2056,24.2056,24.1367,24.1454,78452.0
2015-09-18 09:30:00,27.69,27.81,27.65,27.8,73652.0,23.827,23.9302,23.7926,23.9216,73652.0
2015-09-18 09:40:00,27.82,27.86,27.78,27.78,22256.0,23.9388,23.9733,23.9044,23.9044,22256.0
2015-09-18 09:50:00,27.76,27.84,27.74,27.82,170868.0,23.8872,23.956,23.87,23.9388,170868.0
2015-09-18 10:00:00,27.8,27.84,27.75,27.83,57300.0,23.9216,23.956,23.8786,23.9474,57300.0
2015-09-18 10:10:00,27.82,27.86,27.79,27.8,29284.0,23.9388,23.9733,23.913,23.9216,29284.0
2015-09-18 10:20:00,27.81,27.91,27.79,27.86,22548.0,23.9302,24.0163,23.913,23.9733,22548.0
2015-09-18 10:30:00,27.86,27.86,27.75,27.75,35088.0,23.9733,23.9733,23.8786,23.8786,35088.0
2015-09-18 10:40:00,27.75,27.79,27.74,27.77,19204.0,23.8786,23.913,23.87,23.8958,19204.0
2015-09-18 10:50:00,27.8,27.86,27.8,27.84,16576.0,23.9216,23.9733,23.9216,23.956,16576.0
2015-09-18 11:00:00,27.86,27.9,27.85,27.87,24156.0,23.9733,24.0077,23.9647,23.9819,24156.0
2015-09-18 11:10:00,27.88,27.89,27.86,27.86,6032.0,23.9905,23.9991,23.9733,23.9733,6032.0
2015-09-18 11:20:00,27.86,27.9,27.83,27.84,16712.0,23.9733,24.0077,23.9474,23.956,16712.0
2015-09-18 11:30:00,27.81,27.85,27.81,27.85,21292.0,23.9302,23.9647,23.9302,23.9647,21292.0
2015-09-18 11:40:00,27.85,27.92,27.84,27.92,33076.0,23.9647,24.0249,23.956,24.0249,33076.0
2015-09-18 11:50:00,27.92,27.92,27.86,27.86,15648.0,24.0249,24.0249,23.9733,23.9733,15648.0
2015-09-18 12:00:00,27.88,27.88,27.83,27.83,18088.0,23.9905,23.9905,23.9474,23.9474,18088.0
2015-09-18 12:10:00,27.81,27.83,27.78,27.81,25176.0,23.9302,23.9474,23.9044,23.9302,25176.0
2015-09-18 12:20:00,27.79,27.8,27.76,27.78,16240.0,23.913,23.9216,23.8872,23.9044,16240.0
2015-09-18 12:30:00,27.79,27.83,27.79,27.82,37208.0,23.913,23.9474,23.913,23.9388,37208.0
2015-09-18 12:40:00,27.8,27.81,27.77,27.78,16984.0,23.9216,23.9302,23.8958,23.9044,16984.0
2015-09-18 12:50:00,27.79,27.82,27.79,27.81,21204.0,23.913,23.9388,23.913,23.9302,21204.0
2015-09-18 13:00:00,27.82,27.86,27.79,27.85,26172.0,23.9388,23.9733,23.913,23.9647,26172.0
2015-09-18 13:10:00,27.83,27.84,27.78,27.8,29012.0,23.9474,23.956,23.9044,23.9216,29012.0
2015-09-18 13:20:00,27.76,27.78,27.72,27.77,15772.0,23.8872,23.9044,23.8528,23.8958,15772.0
2015-09-18 13:30:00,27.78,27.79,27.75,27.75,9924.0,23.9044,23.913,23.8786,23.8786,9924.0
2015-09-18 13:40:00,27.77,27.78,27.75,27.76,28088.0,23.8958,23.9044,23.8786,23.8872,28088.0
2015-09-18 13:50:00,27.74,27.76,27.7,27.71,28920.0,23.87,23.8872,23.8356,23.8442,28920.0
2015-09-18 14:00:00,27.69,27.74,27.67,27.72,35996.0,23.827,23.87,23.8098,23.8528,35996.0
2015-09-18 14:10:00,27.72,27.76,27.7,27.75,59160.0,23.8528,23.8872,23.8356,23.8786,59160.0
2015-09-18 14:20:00,27.75,27.78,27.75,27.77,22216.0,23.8786,23.9044,23.8786,23.8958,22216.0
2015-09-18 14:30:00,27.76,27.76,27.72,27.74,23320.0,23.8872,23.8872,23.8528,23.87,23320.0
2015-09-18 14:40:00,27.75,27.76,27.71,27.71,46928.0,23.8786,23.8872,23.8442,23.8442,46928.0
2015-09-18 14:50:00,27.7,27.74,27.69,27.73,46864.0,23.8356,23.87,23.827,23.8614,46864.0
2015-09-18 15:00:00,27.74,27.75,27.67,27.67,52140.0,23.87,23.8786,23.8098,23.8098,52140.0
2015-09-18 15:10:00,27.69,27.7,27.62,27.64,179164.0,23.827,23.8356,23.7667,23.7839,179164.0
2015-09-18 15:20:00,27.64,27.65,27.61,27.64,44156.0,23.7839,23.7926,23.7581,23.7839,44156.0
2015-09-18 15:30:00,27.64,27.65,27.6,27.6,45372.0,23.7839,23.7926,23.7495,23.7495,45372.0
2015-09-18 15:40:00,27.59,27.59,27.55,27.56,54344.0,23.7409,23.7409,23.7065,23.7151,54344.0
2015-09-18 15:50:00,27.56,27.62,27.55,27.61,289484.0,23.7151,23.7667,23.7065,23.7581,289484.0
2015-09-21 09:30:00,27.79,27.85,27.79,27.82,30920.0,23.913,23.9647,23.913,23.9388,30920.0
2015-09-21 09:40:00,27.8,27.87,27.8,27.86,27340.0,23.9216,23.9819,23.9216,23.9733,27340.0
2015-09-21 09:50:00,27.86,27.9,27.86,27.86,24204.0,23.9733,24.0077,23.9733,23.9733,24204.0
2015-09-21 10:00:00,27.86,27.91,27.86,27.9,30508.0,23.9733,24.0163,23.9733,24.0077,30508.0
2015-09-21 10:10:00,27.91,27.93,27.88,27.9,21828.0,24.0163,24.0335,23.9905,24.0077,21828.0
2015-09-21 10:20:00,27.94,27.98,27.93,27.96,24516.0,24.0421,24.0765,24.0335,24.0593,24516.0
2015-09-21 10:30:00,27.96,28.05,27.96,28.04,41596.0,24.0593,24.1367,24.0593,24.1281,41596.0
2015-09-21 10:40:00,28.02,28.02,27.97,27.97,6872.0,24.1109,24.1109,24.0679,24.0679,6872.0
2015-09-21 10:50:00,28.0,28.02,27.95,27.96,53680.0,24.0937,24.1109,24.0507,24.0593,53680.0
2015-09-21 11:00:00,27.97,27.99,27.97,27.99,105944.0,24.0679,24.0851,24.0679,24.0851,105944.0
2015-09-21 11:10:00,27.99,27.99,27.95,27.99,20144.0,24.0851,24.0851,24.0507,24.0851,20144.0
2015-09-21 11:20:00,27.98,27.99,27.96,27.96,22888.0,24.0765,24.0851,24.0593,24.0593,22888.0
2015-09-21 11:30:00,27.95,27.96,27.88,27.9,25128.0,24.0507,24.0593,23.9905,24.0077,25128.0
2015-09-21 11:40:00,27.89,27.9,27.87,27.87,18352.0,23.9991,24.0077,23.9819,23.9819,18352.0
2015-09-21 11:50:00,27.88,27.89,27.82,27.84,60716.0,23.9905,23.9991,23.9388,23.956,60716.0
2015-09-21 12:00:00,27.8,27.81,27.73,27.75,32664.0,23.9216,23.9302,23.8614,23.8786,32664.0
2015-09-21 12:10:00,27.74,27.78,27.74,27.75,39000.0,23.87,23.9044,23.87,23.8786,39000.0
2015-09-21 12:20:00,27.76,27.78,27.75,27.77,14664.0,23.8872,23.9044,23.8786,23.8958,14664.0
2015-09-21 12:30:00,27.77,27.77,27.73,27.73,9084.0,23.8958,23.8958,23.8614,23.8614,9084.0
2015-09-21 12:40:00,27.75,27.76,27.74,27.74,14836.0,23.8786,23.8872,23.87,23.87,14836.0
2015-09-21 12:50:00,27.71,27.71,27.64,27.68,18528.0,23.8442,23.8442,23.7839,23.8184,18528.0
2015-09-21 13:00:00,27.67,27.71,27.66,27.71,48456.0,23.8098,23.8442,23.8012,23.8442,48456.0
2015-09-21 13:10:00,27.71,27.75,27.69,27.74,15788.0,23.8442,23.8786,23.827,23.87,15788.0
2015-09-21 13:20:00,27.76,27.8,27.76,27.79,16236.0,23.8872,23.9216,23.8872,23.913,16236.0
2015-09-21 13:30:00,27.78,27.81,27.76,27.81,18876.0,23.9044,23.9302,23.8872,23.9302,18876.0
2015-09-21 13:40:00,27.8,27.81,27.78,27.79,6824.0,23.9216,23.9302,23.9044,23.913,6824.0
2015-09-21 13:50:00,27.77,27.77,27.74,27.75,55616.0,23.8958,23.8958,23.87,23.8786,55616.0
2015-09-21 14:00:00,27.74,27.77,27.72,27.72,25568.0,23.87,23.8958,23.8528,23.8528,25568.0
2015-09-21 14:10:00,27.69,27.73,27.69,27.71,309888.0,23.827,23.8614,23.827,23.8442,309888.0
2015-09-21 14:20:00,27.71,27.73,27.7,27.71,32244.0,23.8442,23.8614,23.8356,23.8442,32244.0
2015-09-21 14:30:00,27.7,27.74,27.68,27.74,179184.0,23.8356,23.87,23.8184,23.87,179184.0
2015-09-21 14:40:00,27.74,27.76,27.72,27.76,42888.0,23.87,23.8872,23.8528,23.8872,42888.0
2015-09-21 14:50:00,27.77,27.81,27.77,27.8,69200.0,23.8958,23.9302,23.8958,23.9216,69200.0
2015-09-21 15:00:00,27.79,27.79,27.76,27.77,21540.0,23.913,23.913,23.8872,23.8958,21540.0
2015-09-21 15:10:00,27.78,27.8,27.76,27.78,69332.0,23.9044,23.9216,23.8872,23.9044,69332.0
2015-09-21 15:20:00,27.78,27.78,27.74,27.74,35204.0,23.9044,23.9044,23.87,23.87,35204.0
2015-09-21 15:30:00,27.75,27.75,27.66,27.67,38984.0,23.8786,23.8786,23.8012,23.8098,38984.0
2015-09-21 15:40:00,27.67,27.71,27.67,27.7,30344.0,23.8098,23.8442,23.8098,23.8356,30344.0
2015-09-21 15:50:00,27.69,27.72,27.68,27.71,134384.0,23.827,23.8528,23.8184,23.8442,134384.0
2015-09-22 09:30:00,27.45,27.57,27.41,27.48,89008.0,23.6205,23.7237,23.586,23.6463,89008.0
2015-09-22 09:40:00,27.5,27.54,27.48,27.48,41152.0,23.6635,23.6979,23.6463,23.6463,41152.0
2015-09-22 09:50:00,27.48,27.49,27.45,27.49,337872.0,23.6463,23.6549,23.6205,23.6549,337872.0
2015-09-22 10:00:00,27.48,27.53,27.47,27.49,34324.0,23.6463,23.6893,23.6377,23.6549,34324.0
2015-09-22 10:10:00,27.47,27.47,27.39,27.39,22964.0,23.6377,23.6377,23.5688,23.5688,22964.0
2015-09-22 10:20:00,27.38,27.43,27.36,27.42,22424.0,23.5602,23.6032,23.543,23.5946,22424.0
2015-09-22 10:30:00,27.41,27.41,27.33,27.35,43168.0,23.586,23.586,23.5172,23.5344,43168.0
2015-09-22 10:40:00,27.34,27.36,27.32,27.32,33196.0,23.5258,23.543,23.5086,23.5086,33196.0
2015-09-22 10:50:00,27.32,27.38,27.32,27.37,38424.0,23.5086,23.5602,23.5086,23.5516,38424.0
2015-09-22 11:00:00,27.37,27.38,27.33,27.33,129208.0,23.5516,23.5602,23.5172,23.5172,129208.0
2015-09-22 11:10:00,27.33,27.38,27.33,27.37,90208.0,23.5172,23.5602,23.5172,23.5516,90208.0
2015-09-22 11:20:00,27.36,27.37,27.29,27.29,42780.0,23.543,23.5516,23.4828,23.4828,42780.0
2015-09-22 11:30:00,27.29,27.32,27.28,27.29,81924.0,23.4828,23.5086,23.4742,23.4828,81924.0
2015-09-22 11:40:00,27.28,27.29,27.24,27.29,332412.0,23.4742,23.4828,23.4398,23.4828,332412.0
2015-09-22 11:50:00,27.29,27.31,27.29,27.3,19400.0,23.4828,23.5,23.4828,23.4914,19400.0
2015-09-22 12:00:00,27.27,27.35,27.24,27.34,52136.0,23.4656,23.5344,23.4398,23.5258,52136.0
2015-09-22 12:10:00,27.34,27.36,27.32,27.33,20676.0,23.5258,23.543,23.5086,23.5172,20676.0
2015-09-22 12:20:00,27.33,27.34,27.3,27.32,22020.0,23.5172,23.5258,23.4914,23.5086,22020.0
2015-09-22 12:30:00,27.32,27.32,27.3,27.32,23544.0,23.5086,23.5086,23.4914,23.5086,23544.0
2015-09-22 12:40:00,27.33,27.34,27.28,27.29,51180.0,23.5172,23.5258,23.4742,23.4828,51180.0
2015-09-22 12:50:00,27.28,27.28,27.22,27.25,57352.0,23.4742,23.4742,23.4225,23.4484,57352.0
2015-09-22 13:00:00,27.25,27.3,27.24,27.26,24560.0,23.4484,23.4914,23.4398,23.457,24560.0
2015-09-22 13:10:00,27.28,27.28,27.25,27.28,19220.0,23.4742,23.4742,23.4484,23.4742,19220.0
2015-09-22 13:20:00,27.26,27.26,27.21,27.21,37464.0,23.457,23.457,23.4139,23.4139,37464.0
2015-09-22 13:30:00,27.22,27.26,27.2,27.25,141668.0,23.4225,23.457,23.4053,23.4484,141668.0
2015-09-22 13:40:00,27.26,27.29,27.25,27.27,49680.0,23.457,23.4828,23.4484,23.4656,49680.0
2015-09-22 13:50:00,27.25,27.26,27.21,27.24,71412.0,23.4484,23.457,23.4139,23.4398,71412.0
2015-09-22 14:00:00,27.23,27.28,27.22,27.25,50540.0,23.4311,23.4742,23.4225,23.4484,50540.0
2015-09-22 14:10:00,27.25,27.28,27.24,27.28,50460.0,23.4484,23.4742,23.4398,23.4742,50460.0
2015-09-22 14:20:00,27.28,27.31,27.27,27.31,262280.0,23.4742,23.5,23.4656,23.5,262280.0
2015-09-22 14:30:00,27.31,27.33,27.29,27.32,64536.0,23.5,23.5172,23.4828,23.5086,64536.0
2015-09-22 14:40:00,27.32,27.32,27.26,27.27,70000.0,23.5086,23.5086,23.457,23.4656,70000.0
2015-09-22 14:50:00,27.26,27.29,27.25,27.29,183764.0,23.457,23.4828,23.4484,23.4828,183764.0
2015-09-22 15:00:00,27.29,27.29,27.26,27.27,78220.0,23.4828,23.4828,23.457,23.4656,78220.0
2015-09-22 15:10:00,27.27,27.28,27.25,27.27,54612.0,23.4656,23.4742,23.4484,23.4656,54612.0
2015-09-22 15:20:00,27.27,27.31,27.26,27.3,41132.0,23.4656,23.5,23.457,23.4914,41132.0
2015-09-22 15:30:00,27.32,27.36,27.31,27.36,475988.0,23.5086,23.543,23.5,23.543,475988.0
2015-09-22 15:40:00,27.36,27.37,27.33,27.34,172448.0,23.543,23.5516,23.5172,23.5258,172448.0
2015-09-22 15:50:00,27.33,27.36,27.3,27.34,535716.0,23.5172,23.543,23.4914,23.5258,535716.0
2015-09-23 09:30:00,27.36,27.43,27.34,27.34,42248.0,23.543,23.6032,23.5258,23.5258,42248.0
2015-09-23 09:40:00,27.35,27.39,27.33,27.33,11312.0,23.5344,23.5688,23.5172,23.5172,11312.0
2015-09-23 09:50:00,27.32,27.39,27.32,27.38,31704.0,23.5086,23.5688,23.5086,23.5602,31704.0
2015-09-23 10:00:00,27.4,27.45,27.38,27.39,45000.0,23.5774,23.6205,23.5602,23.5688,45000.0
2015-09-23 10:10:00,27.38,27.43,27.36,27.43,37852.0,23.5602,23.6032,23.543,23.6032,37852.0
2015-09-23 10:20:00,27.43,27.46,27.4,27.45,31008.0,23.6032,23.6291,23.5774,23.6205,31008.0
2015-09-23 10:30:00,27.47,27.5,27.46,27.48,62612.0,23.6377,23.6635,23.6291,23.6463,62612.0
2015-09-23 10:40:00,27.45,27.46,27.43,27.44,72832.0,23.6205,23.6291,23.6032,23.6119,72832.0
2015-09-23 10:50:00,27.45,27.49,27.44,27.44,63944.0,23.6205,23.6549,23.6119,23.6119,63944.0
2015-09-23 11:00:00,27.44,27.46,27.42,27.44,83240.0,23.6119,23.6291,23.5946,23.6119,83240.0
2015-09-23 11:10:00,27.44,27.44,27.36,27.36,90632.0,23.6119,23.6119,23.543,23.543,90632.0
2015-09-23 11:20:00,27.36,27.36,27.3,27.31,71660.0,23.543,23.543,23.4914,23.5,71660.0
2015-09-23 11:30:00,27.31,27.31,27.27,27.3,343820.0,23.5,23.5,23.4656,23.4914,343820.0
2015-09-23 11:40:00,27.3,27.31,27.24,27.27,72664.0,23.4914,23.5,23.4398,23.4656,72664.0
2015-09-23 11:50:00,27.27,27.27,27.21,27.24,59696.0,23.4656,23.4656,23.4139,23.4398,59696.0
2015-09-23 12:00:00,27.25,27.25,27.19,27.21,85720.0,23.4484,23.4484,23.3967,23.4139,85720.0
2015-09-23 12:10:00,27.21,27.24,27.2,27.24,50832.0,23.4139,23.4398,23.4053,23.4398,50832.0
2015-09-23 12:20:00,27.25,27.25,27.21,27.25,53036.0,23.4484,23.4484,23.4139,23.4484,53036.0
2015-09-23 12:30:00,27.25,27.26,27.23,27.24,154688.0,23.4484,23.457,23.4311,23.4398,154688.0
2015-09-23 12:40:00,27.24,27.27,27.24,27.25,41096.0,23.4398,23.4656,23.4398,23.4484,41096.0
2015-09-23 12:50:00,27.25,27.29,27.25,27.28,55328.0,23.4484,23.4828,23.4484,23.4742,55328.0
2015-09-23 13:00:00,27.28,27.31,27.27,27.3,57748.0,23.4742,23.5,23.4656,23.4914,57748.0
2015-09-23 13:10:00,27.3,27.3,27.29,27.29,38200.0,23.4914,23.4914,23.4828,23.4828,38200.0
2015-09-23 13:20:00,27.29,27.3,27.24,27.25,75948.0,23.4828,23.4914,23.4398,23.4484,75948.0
2015-09-23 13:30:00,27.25,27.28,27.25,27.27,38320.0,23.4484,23.4742,23.4484,23.4656,38320.0
2015-09-23 13:40:00,27.28,27.35,27.28,27.35,40816.0,23.4742,23.5344,23.4742,23.5344,40816.0
2015-09-23 13:50:00,27.35,27.35,27.3,27.32,64812.0,23.5344,23.5344,23.4914,23.5086,64812.0
2015-09-23 14:00:00,27.31,27.39,27.31,27.37,111368.0,23.5,23.5688,23.5,23.5516,111368.0
2015-09-23 14:10:00,27.36,27.39,27.35,27.35,42764.0,23.543,23.5688,23.5344,23.5344,42764.0
2015-09-23 14:20:00,27.35,27.35,27.32,27.33,51136.0,23.5344,23.5344,23.5086,23.5172,51136.0
2015-09-23 14:30:00,27.33,27.34,27.28,27.29,113980.0,23.5172,23.5258,23.4742,23.4828,113980.0
2015-09-23 14:40:00,27.28,27.28,27.25,27.27,84120.0,23.4742,23.4742,23.4484,23.4656,84120.0
2015-09-23 14:50:00,27.27,27.28,27.24,27.27,76276.0,23.4656,23.4742,23.4398,23.4656,76276.0
2015-09-23 15:00:00,27.26,27.3,27.26,27.29,77676.0,23.457,23.4914,23.457,23.4828,77676.0
2015-09-23 15:10:00,27.29,27.3,27.26,27.3,143888.0,23.4828,23.4914,23.457,23.4914,143888.0
2015-09-23 15:20:00,27.3,27.31,27.28,27.31,114820.0,23.4914,23.5,23.4742,23.5,114820.0
2015-09-23 15:30:00,27.31,27.31,27.27,27.3,131912.0,23.5,23.5,23.4656,23.4914,131912.0
2015-09-23 15:40:00,27.3,27.33,27.3,27.33,193272.0,23.4914,23.5172,23.4914,23.5172,193272.0
2015-09-23 15:50:00,27.33,27.34,27.31,27.31,305268.0,23.5172,23.5258,23.5,23.5,305268.0
2015-09-24 09:30:00,27.14,27.2,27.08,27.09,91340.0,23.3537,23.4053,23.3021,23.3107,91340.0
2015-09-24 09:40:00,27.09,27.09,27.01,27.02,40756.0,23.3107,23.3107,23.2418,23.2504,40756.0
2015-09-24 09:50:00,27.02,27.08,27.02,27.07,277052.0,23.2504,23.3021,23.2504,23.2935,277052.0
2015-09-24 10:00:00,27.07,27.11,27.05,27.08,88908.0,23.2935,23.3279,23.2763,23.3021,88908.0
2015-09-24 10:10:00,27.08,27.1,27.05,27.08,77624.0,23.3021,23.3193,23.2763,23.3021,77624.0
2015-09-24 10:20:00,27.08,27.08,26.99,27.0,108452.0,23.3021,23.3021,23.2246,23.2332,108452.0
2015-09-24 10:30:00,26.99,27.06,26.99,27.02,63148.0,23.2246,23.2849,23.2246,23.2504,63148.0
2015-09-24 10:40:00,27.01,27.05,26.99,27.05,52976.0,23.2418,23.2763,23.2246,23.2763,52976.0
2015-09-24 10:50:00,27.05,27.05,27.0,27.02,41124.0,23.2763,23.2763,23.2332,23.2504,41124.0
2015-09-24 11:00:00,27.01,27.02,26.97,27.01,89232.0,23.2418,23.2504,23.2074,23.2418,89232.0
2015-09-24 11:10:00,27.01,27.06,26.99,27.06,62124.0,23.2418,23.2849,23.2246,23.2849,62124.0
2015-09-24 11:20:00,27.07,27.07,27.0,27.0,51772.0,23.2935,23.2935,23.2332,23.2332,51772.0
2015-09-24 11:30:00,27.0,27.07,27.0,27.06,42936.0,23.2332,23.2935,23.2332,23.2849,42936.0
2015-09-24 11:40:00,27.06,27.08,27.04,27.04,26424.0,23.2849,23.3021,23.2677,23.2677,26424.0
2015-09-24 11:50:00,27.04,27.09,27.03,27.08,57976.0,23.2677,23.3107,23.259,23.3021,57976.0
2015-09-24 12:00:00,27.08,27.1,27.06,27.06,26800.0,23.3021,23.3193,23.2849,23.2849,26800.0
2015-09-24 12:10:00,27.06,27.07,27.05,27.06,31924.0,23.2849,23.2935,23.2763,23.2849,31924.0
2015-09-24 12:20:00,27.07,27.1,27.07,27.09,93152.0,23.2935,23.3193,23.2935,23.3107,93152.0
2015-09-24 12:30:00,27.1,27.17,27.1,27.14,81608.0,23.3193,23.3795,23.3193,23.3537,81608.0
2015-09-24 12:40:00,27.15,27.17,27.11,27.14,57796.0,23.3623,23.3795,23.3279,23.3537,57796.0
2015-09-24 12:50:00,27.13,27.13,27.09,27.09,82540.0,23.3451,23.3451,23.3107,23.3107,82540.0
2015-09-24 13:00:00,27.1,27.1,27.07,27.09,43156.0,23.3193,23.3193,23.2935,23.3107,43156.0
2015-09-24 13:10:00,27.09,27.13,27.08,27.08,49528.0,23.3107,23.3451,23.3021,23.3021,49528.0
2015-09-24 13:20:00,27.07,27.09,27.05,27.06,54756.0,23.2935,23.3107,23.2763,23.2849,54756.0
2015-09-24 13:30:00,27.07,27.09,27.06,27.08,45788.0,23.2935,23.3107,23.2849,23.3021,45788.0
2015-09-24 13:40:00,27.07,27.12,27.07,27.12,130264.0,23.2935,23.3365,23.2935,23.3365,130264.0
2015-09-24 13:50:00,27.12,27.13,27.09,27.09,102400.0,23.3365,23.3451,23.3107,23.3107,102400.0
2015-09-24 14:00:00,27.1,27.1,27.07,27.1,63760.0,23.3193,23.3193,23.2935,23.3193,63760.0
2015-09-24 14:10:00,27.09,27.12,27.08,27.11,224500.0,23.3107,23.3365,23.3021,23.3279,224500.0
2015-09-24 14:20:00,27.12,27.17,27.11,27.15,118108.0,23.3365,23.3795,23.3279,23.3623,118108.0
2015-09-24 14:30:00,27.14,27.15,27.11,27.15,145084.0,23.3537,23.3623,23.3279,23.3623,145084.0
2015-09-24 14:40:00,27.16,27.27,27.12,27.27,244900.0,23.3709,23.4656,23.3365,23.4656,244900.0
2015-09-24 14:50:00,27.29,27.31,27.25,27.26,59764.0,23.4828,23.5,23.4484,23.457,59764.0
2015-09-24 15:00:00,27.25,27.29,27.18,27.19,187796.0,23.4484,23.4828,23.3881,23.3967,187796.0
2015-09-24 15:10:00,27.2,27.3,27.18,27.3,182056.0,23.4053,23.4914,23.3881,23.4914,182056.0
2015-09-24 15:20:00,27.3,27.32,27.27,27.28,137072.0,23.4914,23.5086,23.4656,23.4742,137072.0
2015-09-24 15:30:00,27.28,27.3,27.23,27.24,93624.0,23.4742,23.4914,23.4311,23.4398,93624.0
2015-09-24 15:40:00,27.24,27.29,27.24,27.26,145328.0,23.4398,23.4828,23.4398,23.457,145328.0
2015-09-24 15:50:00,27.26,27.3,27.23,27.28,677504.0,23.457,23.4914,23.4311,23.4742,677504.0
2015-09-25 09:30:00,27.44,27.44,27.27,27.29,59692.0,23.6896,23.6896,23.5429,23.5601,59692.0
2015-09-25 09:40:00,27.27,27.32,27.25,27.31,102960.0,23.5429,23.586,23.5256,23.5774,102960.0
2015-09-25 09:50:00,27.32,27.35,27.3,27.33,72632.0,23.586,23.6119,23.5688,23.5947,72632.0
2015-09-25 10:00:00,27.3,27.32,27.22,27.26,52360.0,23.5688,23.586,23.4997,23.5342,52360.0
2015-09-25 10:10:00,27.22,27.26,27.21,27.22,43020.0,23.4997,23.5342,23.4911,23.4997,43020.0
2015-09-25 10:20:00,27.24,27.26,27.17,27.18,50888.0,23.517,23.5342,23.4565,23.4652,50888.0
2015-09-25 10:30:00,27.18,27.24,27.16,27.23,113828.0,23.4652,23.517,23.4479,23.5083,113828.0
2015-09-25 10:40:00,27.23,27.25,27.2,27.24,102284.0,23.5083,23.5256,23.4824,23.517,102284.0
2015-09-25 10:50:00,27.25,27.32,27.25,27.31,26572.0,23.5256,23.586,23.5256,23.5774,26572.0
2015-09-25 11:00:00,27.33,27.33,27.29,27.31,18868.0,23.5947,23.5947,23.5601,23.5774,18868.0
2015-09-25 11:10:00,27.31,27.33,27.28,27.28,14816.0,23.5774,23.5947,23.5515,23.5515,14816.0
2015-09-25 11:20:00,27.27,27.34,27.27,27.31,14124.0,23.5429,23.6033,23.5429,23.5774,14124.0
2015-09-25 11:30:00,27.33,27.33,27.3,27.3,19100.0,23.5947,23.5947,23.5688,23.5688,19100.0
2015-09-25 11:40:00,27.28,27.33,27.28,27.32,73232.0,23.5515,23.5947,23.5515,23.586,73232.0
2015-09-25 11:50:00,27.31,27.33,27.3,27.33,26640.0,23.5774,23.5947,23.5688,23.5947,26640.0
2015-09-25 12:00:00,27.32,27.32,27.29,27.3,28576.0,23.586,23.586,23.5601,23.5688,28576.0
2015-09-25 12:10:00,27.3,27.32,27.26,27.26,50076.0,23.5688,23.586,23.5342,23.5342,50076.0
2015-09-25 12:20:00,27.27,27.28,27.25,27.28,30824.0,23.5429,23.5515,23.5256,23.5515,30824.0
2015-09-25 12:30:00,27.28,27.3,27.28,27.3,29092.0,23.5515,23.5688,23.5515,23.5688,29092.0
2015-09-25 12:40:00,27.3,27.34,27.3,27.32,80668.0,23.5688,23.6033,23.5688,23.586,80668.0
2015-09-25 12:50:00,27.31,27.35,27.31,27.34,75492.0,23.5774,23.6119,23.5774,23.6033,75492.0
2015-09-25 13:00:00,27.34,27.4,27.34,27.39,27580.0,23.6033,23.6551,23.6033,23.6465,27580.0
2015-09-25 13:10:00,27.39,27.41,27.38,27.39,28608.0,23.6465,23.6637,23.6378,23.6465,28608.0
2015-09-25 13:20:00,27.38,27.38,27.34,27.34,42236.0,23.6378,23.6378,23.6033,23.6033,42236.0
2015-09-25 13:30:00,27.34,27.35,27.32,27.35,74832.0,23.6033,23.6119,23.586,23.6119,74832.0
2015-09-25 13:40:00,27.36,27.39,27.35,27.39,274696.0,23.6206,23.6465,23.6119,23.6465,274696.0
2015-09-25 13:50:00,27.4,27.42,27.38,27.41,114612.0,23.6551,23.6724,23.6378,23.6637,114612.0
2015-09-25 14:00:00,27.42,27.44,27.41,27.41,46748.0,23.6724,23.6896,23.6637,23.6637,46748.0
2015-09-25 14:10:00,27.4,27.41,27.27,27.27,36328.0,23.6551,23.6637,23.5429,23.5429,36328.0
2015-09-25 14:20:00,27.28,27.28,27.21,27.22,85536.0,23.5515,23.5515,23.4911,23.4997,85536.0
2015-09-25 14:30:00,27.2,27.23,27.17,27.21,207136.0,23.4824,23.5083,23.4565,23.4911,207136.0
2015-09-25 14:40:00,27.21,27.21,27.12,27.13,141656.0,23.4911,23.4911,23.4134,23.422,141656.0
2015-09-25 14:50:00,27.12,27.2,27.1,27.2,105900.0,23.4134,23.4824,23.3961,23.4824,105900.0
2015-09-25 15:00:00,27.2,27.2,27.1,27.1,71428.0,23.4824,23.4824,23.3961,23.3961,71428.0
2015-09-25 15:10:00,27.09,27.1,27.04,27.09,67772.0,23.3875,23.3961,23.3443,23.3875,67772.0
2015-09-25 15:20:00,27.08,27.16,27.08,27.14,92356.0,23.3788,23.4479,23.3788,23.4306,92356.0
2015-09-25 15:30:00,27.12,27.16,27.11,27.13,33956.0,23.4134,23.4479,23.4047,23.422,33956.0
2015-09-25 15:40:00,27.12,27.18,27.11,27.18,62052.0,23.4134,23.4652,23.4047,23.4652,62052.0
2015-09-25 15:50:00,27.17,27.19,27.15,27.15,187380.0,23.4565,23.4738,23.4393,23.4393,187380.0
2015-09-28 09:30:00,27.07,27.17,26.97,26.98,61600.0,23.3702,23.4565,23.2839,23.2925,61600.0
2015-09-28 09:40:00,26.99,27.03,26.92,26.92,96460.0,23.3011,23.3357,23.2407,23.2407,96460.0
2015-09-28 09:50:00,26.9,26.91,26.83,26.85,31852.0,23.2234,23.2321,23.163,23.1803,31852.0
2015-09-28 10:00:00,26.85,26.86,26.79,26.8,43756.0,23.1803,23.1889,23.1285,23.1371,43756.0
2015-09-28 10:10:00,26.79,26.83,26.78,26.79,57412.0,23.1285,23.163,23.1198,23.1285,57412.0
2015-09-28 10:20:00,26.77,26.83,26.76,26.81,58548.0,23.1112,23.163,23.1026,23.1457,58548.0
2015-09-28 10:30:00,26.81,26.81,26.73,26.75,25032.0,23.1457,23.1457,23.0767,23.0939,25032.0
2015-09-28 10:40:00,26.74,26.77,26.69,26.72,32232.0,23.0853,23.1112,23.0421,23.068,32232.0
2015-09-28 10:50:00,26.71,26.76,26.68,26.75,72360.0,23.0594,23.1026,23.0335,23.0939,72360.0
2015-09-28 11:00:00,26.77,26.8,26.77,26.77,83180.0,23.1112,23.1371,23.1112,23.1112,83180.0
2015-09-28 11:10:00,26.77,26.77,26.73,26.73,58616.0,23.1112,23.1112,23.0767,23.0767,58616.0
2015-09-28 11:20:00,26.74,26.75,26.67,26.67,41996.0,23.0853,23.0939,23.0249,23.0249,41996.0
2015-09-28 11:30:00,26.68,26.7,26.67,26.69,38944.0,23.0335,23.0508,23.0249,23.0421,38944.0
2015-09-28 11:40:00,26.69,26.71,26.67,26.67,66052.0,23.0421,23.0594,23.0249,23.0249,66052.0
2015-09-28 11:50:00,26.67,26.72,26.67,26.68,51788.0,23.0249,23.068,23.0249,23.0335,51788.0
2015-09-28 12:00:00,26.66,26.68,26.61,26.62,63956.0,23.0162,23.0335,22.9731,22.9817,63956.0
2015-09-28 12:10:00,26.61,26.65,26.6,26.64,31576.0,22.9731,23.0076,22.9644,22.999,31576.0
2015-09-28 12:20:00,26.64,26.7,26.61,26.69,19888.0,22.999,23.0508,22.9731,23.0421,19888.0
2015-09-28 12:30:00,26.68,26.68,26.59,26.61,58236.0,23.0335,23.0335,22.9558,22.9731,58236.0
2015-09-28 12:40:00,26.61,26.61,26.55,26.57,39912.0,22.9731,22.9731,22.9213,22.9385,39912.0
2015-09-28 12:50:00,26.56,26.57,26.5,26.55,46308.0,22.9299,22.9385,22.8781,22.9213,46308.0
2015-09-28 13:00:00,26.54,26.59,26.53,26.59,56172.0,22.9126,22.9558,22.904,22.9558,56172.0
2015-09-28 13:10:00,26.57,26.58,26.5,26.53,39700.0,22.9385,22.9472,22.8781,22.904,39700.0
2015-09-28 13:20:00,26.52,26.54,26.47,26.48,38536.0,22.8954,22.9126,22.8522,22.8608,38536.0
2015-09-28 13:30:00,26.48,26.57,26.47,26.57,54844.0,22.8608,22.9385,22.8522,22.9385,54844.0
2015-09-28 13:40:00,26.56,26.59,26.53,26.56,63336.0,22.9299,22.9558,22.904,22.9299,63336.0
2015-09-28 13:50:00,26.55,26.56,26.5,26.52,44040.0,22.9213,22.9299,22.8781,22.8954,44040.0
2015-09-28 14:00:00,26.53,26.53,26.44,26.5,303504.0,22.904,22.904,22.8263,22.8781,303504.0
2015-09-28 14:10:00,26.48,26.48,26.38,26.41,68228.0,22.8608,22.8608,22.7745,22.8004,68228.0
2015-09-28 14:20:00,26.41,26.49,26.41,26.48,63132.0,22.8004,22.8695,22.8004,22.8608,63132.0
2015-09-28 14:30:00,26.49,26.54,26.48,26.53,53564.0,22.8695,22.9126,22.8608,22.904,53564.0
2015-09-28 14:40:00,26.53,26.54,26.5,26.52,54200.0,22.904,22.9126,22.8781,22.8954,54200.0
2015-09-28 14:50:00,26.52,26.52,26.47,26.48,74944.0,22.8954,22.8954,22.8522,22.8608,74944.0
2015-09-28 15:00:00,26.46,26.49,26.45,26.47,96436.0,22.8436,22.8695,22.8349,22.8522,96436.0
2015-09-28 15:10:00,26.46,26.5,26.43,26.5,55636.0,22.8436,22.8781,22.8177,22.8781,55636.0
2015-09-28 15:20:00,26.5,26.5,26.45,26.46,111016.0,22.8781,22.8781,22.8349,22.8436,111016.0
2015-09-28 15:30:00,26.46,26.52,26.46,26.5,110072.0,22.8436,22.8954,22.8436,22.8781,110072.0
2015-09-28 15:40:00,26.5,26.54,26.49,26.52,153188.0,22.8781,22.9126,22.8695,22.8954,153188.0
2015-09-28 15:50:00,26.51,26.53,26.43,26.44,568808.0,22.8867,22.904,22.8177,22.8263,568808.0
2015-09-29 09:30:00,26.46,26.53,26.42,26.43,52976.0,22.8436,22.904,22.809,22.8177,52976.0
2015-09-29 09:40:00,26.4,26.42,26.3,26.32,248560.0,22.7918,22.809,22.7054,22.7227,248560.0
2015-09-29 09:50:00,26.3,26.5,26.3,26.5,789012.0,22.7054,22.8781,22.7054,22.8781,789012.0
2015-09-29 10:00:00,26.5,26.53,26.44,26.44,79440.0,22.8781,22.904,22.8263,22.8263,79440.0
2015-09-29 10:10:00,26.43,26.51,26.43,26.49,152616.0,22.8177,22.8867,22.8177,22.8695,152616.0
2015-09-29 10:20:00,26.49,26.59,26.49,26.56,108884.0,22.8695,22.9558,22.8695,22.9299,108884.0
2015-09-29 10:30:00,26.56,26.58,26.53,26.53,147740.0,22.9299,22.9472,22.904,22.904,147740.0
2015-09-29 10:40:00,26.52,26.52,26.43,26.43,88604.0,22.8954,22.8954,22.8177,22.8177,88604.0
2015-09-29 10:50:00,26.43,26.48,26.41,26.46,146828.0,22.8177,22.8608,22.8004,22.8436,146828.0
2015-09-29 11:00:00,26.45,26.49,26.44,26.45,173908.0,22.8349,22.8695,22.8263,22.8349,173908.0
2015-09-29 11:10:00,26.43,26.43,26.33,26.33,98840.0,22.8177,22.8177,22.7313,22.7313,98840.0
2015-09-29 11:20:00,26.32,26.42,26.32,26.41,60440.0,22.7227,22.809,22.7227,22.8004,60440.0
2015-09-29 11:30:00,26.41,26.41,26.33,26.38,130704.0,22.8004,22.8004,22.7313,22.7745,130704.0
2015-09-29 11:40:00,26.38,26.42,26.33,26.39,107432.0,22.7745,22.809,22.7313,22.7831,107432.0
2015-09-29 11:50:00,26.4,26.45,26.38,26.38,80672.0,22.7918,22.8349,22.7745,22.7745,80672.0
2015-09-29 12:00:00,26.37,26.39,26.33,26.33,68872.0,22.7659,22.7831,22.7313,22.7313,68872.0
2015-09-29 12:10:00,26.33,26.39,26.31,26.36,56480.0,22.7313,22.7831,22.7141,22.7572,56480.0
2015-09-29 12:20:00,26.35,26.39,26.34,26.38,49548.0,22.7486,22.7831,22.74,22.7745,49548.0
2015-09-29 12:30:00,26.38,26.39,26.35,26.36,82592.0,22.7745,22.7831,22.7486,22.7572,82592.0
2015-09-29 12:40:00,26.34,26.36,26.3,26.32,68228.0,22.74,22.7572,22.7054,22.7227,68228.0
2015-09-29 12:50:00,26.32,26.33,26.27,26.28,90172.0,22.7227,22.7313,22.6795,22.6882,90172.0
2015-09-29 13:00:00,26.28,26.34,26.27,26.33,79396.0,22.6882,22.74,22.6795,22.7313,79396.0
2015-09-29 13:10:00,26.32,26.37,26.32,26.36,53092.0,22.7227,22.7659,22.7227,22.7572,53092.0
2015-09-29 13:20:00,26.37,26.39,26.36,26.39,10692.0,22.7659,22.7831,22.7572,22.7831,10692.0
2015-09-29 13:30:00,26.38,26.41,26.36,26.39,116384.0,22.7745,22.8004,22.7572,22.7831,116384.0
2015-09-29 13:40:00,26.39,26.43,26.39,26.39,82508.0,22.7831,22.8177,22.7831,22.7831,82508.0
2015-09-29 13:50:00,26.38,26.38,26.34,26.38,81768.0,22.7745,22.7745,22.74,22.7745,81768.0
2015-09-29 14:00:00,26.38,26.38,26.33,26.34,42128.0,22.7745,22.7745,22.7313,22.74,42128.0
2015-09-29 14:10:00,26.33,26.36,26.32,26.34,68676.0,22.7313,22.7572,22.7227,22.74,68676.0
2015-09-29 14:20:00,26.34,26.4,26.33,26.4,32744.0,22.74,22.7918,22.7313,22.7918,32744.0
2015-09-29 14:30:00,26.38,26.4,26.34,26.36,47408.0,22.7745,22.7918,22.74,22.7572,47408.0
2015-09-29 14:40:00,26.36,26.38,26.32,26.32,112236.0,22.7572,22.7745,22.7227,22.7227,112236.0
2015-09-29 14:50:00,26.31,26.34,26.3,26.3,118308.0,22.7141,22.74,22.7054,22.7054,118308.0
2015-09-29 15:00:00,26.3,26.31,26.25,26.28,218820.0,22.7054,22.7141,22.6623,22.6882,218820.0
2015-09-29 15:10:00,26.27,26.3,26.23,26.24,300440.0,22.6795,22.7054,22.645,22.6536,300440.0
2015-09-29 15:20:00,26.23,26.23,26.19,26.19,250784.0,22.645,22.645,22.6105,22.6105,250784.0
2015-09-29 15:30:00,26.21,26.32,26.2,26.3,184872.0,22.6277,22.7227,22.6191,22.7054,184872.0
2015-09-29 15:40:00,26.29,26.3,26.24,26.3,353636.0,22.6968,22.7054,22.6536,22.7054,353636.0
2015-09-29 15:50:00,26.3,26.35,26.29,26.31,485916.0,22.7054,22.7486,22.6968,22.7141,485916.0
2015-09-30 09:30:00,26.52,26.61,26.5,26.59,71840.0,22.8954,22.9731,22.8781,22.9558,71840.0
2015-09-30 09:40:00,26.59,26.62,26.5,26.51,81752.0,22.9558,22.9817,22.8781,22.8867,81752.0
2015-09-30 09:50:00,26.53,26.54,26.46,26.46,21988.0,22.904,22.9126,22.8436,22.8436,21988.0
2015-09-30 10:00:00,26.47,26.56,26.47,26.56,121708.0,22.8522,22.9299,22.8522,22.9299,121708.0
2015-09-30 10:10:00,26.56,26.58,26.53,26.56,71520.0,22.9299,22.9472,22.904,22.9299,71520.0
2015-09-30 10:20:00,26.55,26.6,26.55,26.58,62716.0,22.9213,22.9644,22.9213,22.9472,62716.0
2015-09-30 10:30:00,26.57,26.58,26.52,26.58,38000.0,22.9385,22.9472,22.8954,22.9472,38000.0
2015-09-30 10:40:00,26.57,26.6,26.56,26.58,35528.0,22.9385,22.9644,22.9299,22.9472,35528.0
2015-09-30 10:50:00,26.59,26.59,26.52,26.52,17636.0,22.9558,22.9558,22.8954,22.8954,17636.0
2015-09-30 11:00:00,26.52,26.52,26.48,26.49,59928.0,22.8954,22.8954,22.8608,22.8695,59928.0
2015-09-30 11:10:00,26.52,26.55,26.51,26.54,43516.0,22.8954,22.9213,22.8867,22.9126,43516.0
2015-09-30 11:20:00,26.54,26.55,26.5,26.55,12736.0,22.9126,22.9213,22.8781,22.9213,12736.0
2015-09-30 11:30:00,26.55,26.55,26.49,26.5,504120.0,22.9213,22.9213,22.8695,22.8781,504120.0
2015-09-30 11:40:00,26.5,26.5,26.43,26.47,186464.0,22.8781,22.8781,22.8177,22.8522,186464.0
2015-09-30 11:50:00,26.48,26.48,26.43,26.46,75188.0,22.8608,22.8608,22.8177,22.8436,75188.0
2015-09-30 12:00:00,26.46,26.47,26.41,26.41,22872.0,22.8436,22.8522,22.8004,22.8004,22872.0
2015-09-30 12:10:00,26.41,26.45,26.41,26.45,29376.0,22.8004,22.8349,22.8004,22.8349,29376.0
2015-09-30 12:20:00,26.45,26.47,26.42,26.47,45452.0,22.8349,22.8522,22.809,22.8522,45452.0
2015-09-30 12:30:00,26.46,26.49,26.46,26.46,12864.0,22.8436,22.8695,22.8436,22.8436,12864.0
2015-09-30 12:40:00,26.44,26.47,26.38,26.38,15976.0,22.8263,22.8522,22.7745,22.7745,15976.0
2015-09-30 12:50:00,26.39,26.44,26.39,26.44,34752.0,22.7831,22.8263,22.7831,22.8263,34752.0
2015-09-30 13:00:00,26.43,26.48,26.43,26.46,53292.0,22.8177,22.8608,22.8177,22.8436,53292.0
2015-09-30 13:10:00,26.47,26.5,26.46,26.5,11684.0,22.8522,22.8781,22.8436,22.8781,11684.0
2015-09-30 13:20:00,26.5,26.5,26.47,26.48,81012.0,22.8781,22.8781,22.8522,22.8608,81012.0
2015-09-30 13:30:00,26.48,26.49,26.46,26.47,24336.0,22.8608,22.8695,22.8436,22.8522,24336.0
2015-09-30 13:40:00,26.49,26.55,26.48,26.52,23408.0,22.8695,22.9213,22.8608,22.8954,23408.0
2015-09-30 13:50:00,26.52,26.57,26.52,26.55,23872.0,22.8954,22.9385,22.8954,22.9213,23872.0
2015-09-30 14:00:00,26.54,26.54,26.52,26.52,43740.0,22.9126,22.9126,22.8954,22.8954,43740.0
2015-09-30 14:10:00,26.5,26.54,26.49,26.53,50292.0,22.8781,22.9126,22.8695,22.904,50292.0
2015-09-30 14:20:00,26.54,26.56,26.54,26.56,19896.0,22.9126,22.9299,22.9126,22.9299,19896.0
2015-09-30 14:30:00,26.57,26.57,26.5,26.52,70048.0,22.9385,22.9385,22.8781,22.8954,70048.0
2015-09-30 14:40:00,26.54,26.59,26.53,26.58,66064.0,22.9126,22.9558,22.904,22.9472,66064.0
2015-09-30 14:50:00,26.57,26.59,26.55,26.59,120184.0,22.9385,22.9558,22.9213,22.9558,120184.0
2015-09-30 15:00:00,26.59,26.6,26.55,26.57,79584.0,22.9558,22.9644,22.9213,22.9385,79584.0
2015-09-30 15:10:00,26.59,26.59,26.55,26.56,176824.0,22.9558,22.9558,22.9213,22.9299,176824.0
2015-09-30 15:20:00,26.57,26.61,26.56,26.61,82076.0,22.9385,22.9731,22.9299,22.9731,82076.0
2015-09-30 15:30:00,26.6,26.66,26.6,26.63,155316.0,22.9644,23.0162,22.9644,22.9903,155316.0
2015-09-30 15:40:00,26.63,26.68,26.63,26.66,285068.0,22.9903,23.0335,22.9903,23.0162,285068.0
2015-09-30 15:50:00,26.67,26.68,26.64,26.65,215960.0,23.0249,23.0335,22.999,23.0076,215960.0
2015-10-01 09:30:00,26.71,26.77,26.56,26.58,198284.0,23.0594,23.1112,22.9299,22.9472,198284.0
2015-10-01 09:40:00,26.57,26.58,26.52,26.55,68308.0,22.9385,22.9472,22.8954,22.9213,68308.0
2015-10-01 09:50:00,26.59,26.61,26.5,26.5,288900.0,22.9558,22.9731,22.8781,22.8781,288900.0
2015-10-01 10:00:00,26.54,26.56,26.43,26.56,33600.0,22.9126,22.9299,22.8177,22.9299,33600.0
2015-10-01 10:10:00,26.58,26.68,26.57,26.62,901936.0,22.9472,23.0335,22.9385,22.9817,901936.0
2015-10-01 10:20:00,26.62,26.65,26.55,26.64,341528.0,22.9817,23.0076,22.9213,22.999,341528.0
2015-10-01 10:30:00,26.64,26.66,26.56,26.61,64004.0,22.999,23.0162,22.9299,22.9731,64004.0
2015-10-01 10:40:00,26.61,26.66,26.57,26.6,176236.0,22.9731,23.0162,22.9385,22.9644,176236.0
2015-10-01 10:50:00,26.6,26.61,26.54,26.54,55364.0,22.9644,22.9731,22.9126,22.9126,55364.0
2015-10-01 11:00:00,26.53,26.55,26.5,26.52,372744.0,22.904,22.9213,22.8781,22.8954,372744.0
2015-10-01 11:10:00,26.52,26.55,26.48,26.48,76888.0,22.8954,22.9213,22.8608,22.8608,76888.0
2015-10-01 11:20:00,26.48,26.5,26.43,26.43,235764.0,22.8608,22.8781,22.8177,22.8177,235764.0
2015-10-01 11:30:00,26.43,26.46,26.36,26.41,65664.0,22.8177,22.8436,22.7572,22.8004,65664.0
2015-10-01 11:40:00,26.38,26.4,26.32,26.33,40896.0,22.7745,22.7918,22.7227,22.7313,40896.0
2015-10-01 11:50:00,26.34,26.34,26.27,26.29,30076.0,22.74,22.74,22.6795,22.6968,30076.0
2015-10-01 12:00:00,26.29,26.29,26.22,26.24,37108.0,22.6968,22.6968,22.6364,22.6536,37108.0
2015-10-01 12:10:00,26.25,26.3,26.25,26.3,38416.0,22.6623,22.7054,22.6623,22.7054,38416.0
2015-10-01 12:20:00,26.3,26.36,26.28,26.35,42520.0,22.7054,22.7572,22.6882,22.7486,42520.0
2015-10-01 12:30:00,26.35,26.4,26.35,26.4,39772.0,22.7486,22.7918,22.7486,22.7918,39772.0
2015-10-01 12:40:00,26.4,26.4,26.32,26.32,56312.0,22.7918,22.7918,22.7227,22.7227,56312.0
2015-10-01 12:50:00,26.32,26.35,26.3,26.34,1391580.0,22.7227,22.7486,22.7054,22.74,1391580.0
2015-10-01 13:00:00,26.31,26.31,26.26,26.3,49708.0,22.7141,22.7141,22.6709,22.7054,49708.0
2015-10-01 13:10:00,26.28,26.33,26.25,26.32,33132.0,22.6882,22.7313,22.6623,22.7227,33132.0
2015-10-01 13:20:00,26.32,26.36,26.28,26.33,30980.0,22.7227,22.7572,22.6882,22.7313,30980.0
2015-10-01 13:30:00,26.32,26.35,26.31,26.33,583748.0,22.7227,22.7486,22.7141,22.7313,583748.0
2015-10-01 13:40:00,26.33,26.36,26.31,26.35,82160.0,22.7313,22.7572,22.7141,22.7486,82160.0
2015-10-01 13:50:00,26.35,26.43,26.35,26.43,91548.0,22.7486,22.8177,22.7486,22.8177,91548.0
2015-10-01 14:00:00,26.44,26.52,26.4,26.5,65160.0,22.8263,22.8954,22.7918,22.8781,65160.0
2015-10-01 14:10:00,26.49,26.55,26.49,26.51,63288.0,22.8695,22.9213,22.8695,22.8867,63288.0
2015-10-01 14:20:00,26.51,26.51,26.44,26.48,103504.0,22.8867,22.8867,22.8263,22.8608,103504.0
2015-10-01 14:30:00,26.47,26.5,26.47,26.5,60664.0,22.8522,22.8781,22.8522,22.8781,60664.0
2015-10-01 14:40:00,26.51,26.52,26.46,26.46,257264.0,22.8867,22.8954,22.8436,22.8436,257264.0
2015-10-01 14:50:00,26.47,26.54,26.46,26.53,240200.0,22.8522,22.9126,22.8436,22.904,240200.0
2015-10-01 15:00:00,26.53,26.57,26.51,26.51,76892.0,22.904,22.9385,22.8867,22.8867,76892.0
2015-10-01 15:10:00,26.5,26.56,26.5,26.53,78340.0,22.8781,22.9299,22.8781,22.904,78340.0
2015-10-01 15:20:00,26.53,26.54,26.47,26.47,84676.0,22.904,22.9126,22.8522,22.8522,84676.0
2015-10-01 15:30:00,26.47,26.47,26.4,26.4,61992.0,22.8522,22.8522,22.7918,22.7918,61992.0
2015-10-01 15:40:00,26.4,26.49,26.39,26.49,188692.0,22.7918,22.8695,22.7831,22.8695,188692.0
2015-10-01 15:50:00,26.49,26.55,26.49,26.54,411380.0,22.8695,22.9213,22.8695,22.9126,411380.0
2015-10-02 09:30:00,26.31,26.33,26.24,26.27,115556.0,22.7141,22.7313,22.6536,22.6795,115556.0
2015-10-02 09:40:00,26.24,26.28,26.19,26.19,66124.0,22.6536,22.6882,22.6105,22.6105,66124.0
2015-10-02 09:50:00,26.19,26.19,26.13,26.17,274168.0,22.6105,22.6105,22.5587,22.5932,274168.0
2015-10-02 10:00:00,26.17,26.18,26.08,26.14,309884.0,22.5932,22.6018,22.5155,22.5673,309884.0
2015-10-02 10:10:00,26.13,26.22,26.12,26.17,108020.0,22.5587,22.6364,22.55,22.5932,108020.0
2015-10-02 10:20:00,26.18,26.21,26.11,26.11,77648.0,22.6018,22.6277,22.5414,22.5414,77648.0
2015-10-02 10:30:00,26.11,26.14,26.09,26.14,75076.0,22.5414,22.5673,22.5241,22.5673,75076.0
2015-10-02 10:40:00,26.16,26.23,26.16,26.21,66172.0,22.5846,22.645,22.5846,22.6277,66172.0
2015-10-02 10:50:00,26.23,26.23,26.16,26.23,72928.0,22.645,22.645,22.5846,22.645,72928.0
2015-10-02 11:00:00,26.24,26.29,26.22,26.28,131904.0,22.6536,22.6968,22.6364,22.6882,131904.0
2015-10-02 11:10:00,26.29,26.29,26.2,26.2,57904.0,22.6968,22.6968,22.6191,22.6191,57904.0
2015-10-02 11:20:00,26.2,26.26,26.17,26.25,56920.0,22.6191,22.6709,22.5932,22.6623,56920.0
2015-10-02 11:30:00,26.26,26.31,26.25,26.25,109440.0,22.6709,22.7141,22.6623,22.6623,109440.0
2015-10-02 11:40:00,26.26,26.26,26.21,26.23,69208.0,22.6709,22.6709,22.6277,22.645,69208.0
2015-10-02 11:50:00,26.23,26.31,26.21,26.29,42048.0,22.645,22.7141,22.6277,22.6968,42048.0
2015-10-02 12:00:00,26.3,26.33,26.28,26.33,51696.0,22.7054,22.7313,22.6882,22.7313,51696.0
2015-10-02 12:10:00,26.33,26.42,26.33,26.42,84280.0,22.7313,22.809,22.7313,22.809,84280.0
2015-10-02 12:20:00,26.41,26.43,26.35,26.36,55980.0,22.8004,22.8177,22.7486,22.7572,55980.0
2015-10-02 12:30:00,26.37,26.45,26.37,26.38,73196.0,22.7659,22.8349,22.7659,22.7745,73196.0
2015-10-02 12:40:00,26.38,26.44,26.38,26.43,50664.0,22.7745,22.8263,22.7745,22.8177,50664.0
2015-10-02 12:50:00,26.44,26.49,26.42,26.48,77720.0,22.8263,22.8695,22.809,22.8608,77720.0
2015-10-02 13:00:00,26.48,26.5,26.46,26.48,236944.0,22.8608,22.8781,22.8436,22.8608,236944.0
2015-10-02 13:10:00,26.5,26.54,26.48,26.5,91800.0,22.8781,22.9126,22.8608,22.8781,91800.0
2015-10-02 13:20:00,26.49,26.5,26.46,26.47,49112.0,22.8695,22.8781,22.8436,22.8522,49112.0
2015-10-02 13:30:00,26.48,26.5,26.43,26.44,57648.0,22.8608,22.8781,22.8177,22.8263,57648.0
2015-10-02 13:40:00,26.43,26.49,26.41,26.47,84656.0,22.8177,22.8695,22.8004,22.8522,84656.0
2015-10-02 13:50:00,26.48,26.49,26.46,26.47,87176.0,22.8608,22.8695,22.8436,22.8522,87176.0
2015-10-02 14:00:00,26.47,26.54,26.45,26.53,102236.0,22.8522,22.9126,22.8349,22.904,102236.0
2015-10-02 14:10:00,26.53,26.53,26.49,26.5,69132.0,22.904,22.904,22.8695,22.8781,69132.0
2015-10-02 14:20:00,26.5,26.6,26.5,26.59,74884.0,22.8781,22.9644,22.8781,22.9558,74884.0
2015-10-02 14:30:00,26.59,26.61,26.58,26.6,61180.0,22.9558,22.9731,22.9472,22.9644,61180.0
2015-10-02 14:40:00,26.59,26.6,26.54,26.55,180644.0,22.9558,22.9644,22.9126,22.9213,180644.0
2015-10-02 14:50:00,26.55,26.57,26.53,26.54,73540.0,22.9213,22.9385,22.904,22.9126,73540.0
2015-10-02 15:00:00,26.54,26.63,26.52,26.63,128060.0,22.9126,22.9903,22.8954,22.9903,128060.0
2015-10-02 15:10:00,26.61,26.69,26.61,26.69,85548.0,22.9731,23.0421,22.9731,23.0421,85548.0
2015-10-02 15:20:00,26.69,26.72,26.68,26.72,93780.0,23.0421,23.068,23.0335,23.068,93780.0
2015-10-02 15:30:00,26.73,26.78,26.72,26.75,217472.0,23.0767,23.1198,23.068,23.0939,217472.0
2015-10-02 15:40:00,26.75,26.81,26.73,26.8,157660.0,23.0939,23.1457,23.0767,23.1371,157660.0
2015-10-02 15:50:00,26.8,26.85,26.79,26.85,381396.0,23.1371,23.1803,23.1285,23.1803,381396.0
2015-10-05 09:30:00,27.11,27.19,27.0,27.19,141372.0,23.4047,23.4738,23.3098,23.4738,141372.0
2015-10-05 09:40:00,27.17,27.21,27.17,27.21,18924.0,23.4565,23.4911,23.4565,23.4911,18924.0
2015-10-05 09:50:00,27.23,27.26,27.2,27.26,18160.0,23.5083,23.5342,23.4824,23.5342,18160.0
2015-10-05 10:00:00,27.27,27.28,27.22,27.27,26340.0,23.5429,23.5515,23.4997,23.5429,26340.0
2015-10-05 10:10:00,27.27,27.3,27.26,27.27,42988.0,23.5429,23.5688,23.5342,23.5429,42988.0
2015-10-05 10:20:00,27.29,27.35,27.29,27.33,19396.0,23.5601,23.6119,23.5601,23.5947,19396.0
2015-10-05 10:30:00,27.34,27.35,27.31,27.32,48728.0,23.6033,23.6119,23.5774,23.586,48728.0
2015-10-05 10:40:00,27.31,27.32,27.28,27.29,63688.0,23.5774,23.586,23.5515,23.5601,63688.0
2015-10-05 10:50:00,27.29,27.32,27.27,27.3,96744.0,23.5601,23.586,23.5429,23.5688,96744.0
2015-10-05 11:00:00,27.3,27.39,27.3,27.36,32612.0,23.5688,23.6465,23.5688,23.6206,32612.0
2015-10-05 11:10:00,27.36,27.39,27.35,27.36,23692.0,23.6206,23.6465,23.6119,23.6206,23692.0
2015-10-05 11:20:00,27.34,27.42,27.34,27.38,160716.0,23.6033,23.6724,23.6033,23.6378,160716.0
2015-10-05 11:30:00,27.38,27.4,27.35,27.35,16944.0,23.6378,23.6551,23.6119,23.6119,16944.0
2015-10-05 11:40:00,27.35,27.36,27.33,27.36,24596.0,23.6119,23.6206,23.5947,23.6206,24596.0
2015-10-05 11:50:00,27.35,27.39,27.35,27.38,10872.0,23.6119,23.6465,23.6119,23.6378,10872.0
2015-10-05 12:00:00,27.38,27.4,27.37,27.4,9556.0,23.6378,23.6551,23.6292,23.6551,9556.0
2015-10-05 12:10:00,27.39,27.41,27.36,27.39,70972.0,23.6465,23.6637,23.6206,23.6465,70972.0
2015-10-05 12:20:00,27.37,27.37,27.33,27.34,29144.0,23.6292,23.6292,23.5947,23.6033,29144.0
2015-10-05 12:30:00,27.36,27.37,27.35,27.37,19588.0,23.6206,23.6292,23.6119,23.6292,19588.0
2015-10-05 12:40:00,27.38,27.4,27.36,27.4,82068.0,23.6378,23.6551,23.6206,23.6551,82068.0
2015-10-05 12:50:00,27.39,27.4,27.35,27.36,15956.0,23.6465,23.6551,23.6119,23.6206,15956.0
2015-10-05 13:00:00,27.36,27.39,27.35,27.39,24628.0,23.6206,23.6465,23.6119,23.6465,24628.0
2015-10-05 13:10:00,27.39,27.42,27.39,27.42,13692.0,23.6465,23.6724,23.6465,23.6724,13692.0
2015-10-05 13:20:00,27.42,27.43,27.41,27.41,47540.0,23.6724,23.681,23.6637,23.6637,47540.0
2015-10-05 13:30:00,27.4,27.41,27.38,27.4,18032.0,23.6551,23.6637,23.6378,23.6551,18032.0
2015-10-05 13:40:00,27.41,27.45,27.38,27.45,20104.0,23.6637,23.6983,23.6378,23.6983,20104.0
2015-10-05 13:50:00,27.44,27.46,27.42,27.46,71708.0,23.6896,23.7069,23.6724,23.7069,71708.0
2015-10-05 14:00:00,27.46,27.47,27.44,27.46,30364.0,23.7069,23.7155,23.6896,23.7069,30364.0
2015-10-05 14:10:00,27.46,27.48,27.45,27.48,32508.0,23.7069,23.7242,23.6983,23.7242,32508.0
2015-10-05 14:20:00,27.48,27.51,27.47,27.51,25608.0,23.7242,23.7501,23.7155,23.7501,25608.0
2015-10-05 14:30:00,27.5,27.52,27.5,27.5,24388.0,23.7414,23.7587,23.7414,23.7414,24388.0
2015-10-05 14:40:00,27.5,27.52,27.49,27.49,61064.0,23.7414,23.7587,23.7328,23.7328,61064.0
2015-10-05 14:50:00,27.49,27.51,27.49,27.5,54988.0,23.7328,23.7501,23.7328,23.7414,54988.0
2015-10-05 15:00:00,27.5,27.51,27.49,27.51,119904.0,23.7414,23.7501,23.7328,23.7501,119904.0
2015-10-05 15:10:00,27.51,27.51,27.47,27.47,31728.0,23.7501,23.7501,23.7155,23.7155,31728.0
2015-10-05 15:20:00,27.47,27.5,27.47,27.5,58344.0,23.7155,23.7414,23.7155,23.7414,58344.0
2015-10-05 15:30:00,27.5,27.56,27.5,27.54,89276.0,23.7414,23.7932,23.7414,23.776,89276.0
2015-10-05 15:40:00,27.53,27.58,27.53,27.58,91960.0,23.7673,23.8105,23.7673,23.8105,91960.0
2015-10-05 15:50:00,27.58,27.6,27.55,27.55,193372.0,23.8105,23.8278,23.7846,23.7846,193372.0
2015-10-06 09:30:00,27.54,27.57,27.5,27.55,82576.0,23.776,23.8019,23.7414,23.7846,82576.0
2015-10-06 09:40:00,27.55,27.63,27.55,27.6,47248.0,23.7846,23.8537,23.7846,23.8278,47248.0
2015-10-06 09:50:00,27.6,27.67,27.59,27.67,45176.0,23.8278,23.8882,23.8191,23.8882,45176.0
2015-10-06 10:00:00,27.66,27.66,27.59,27.61,34536.0,23.8796,23.8796,23.8191,23.8364,34536.0
2015-10-06 10:10:00,27.65,27.66,27.54,27.54,29376.0,23.8709,23.8796,23.776,23.776,29376.0
2015-10-06 10:20:00,27.54,27.56,27.5,27.52,35940.0,23.776,23.7932,23.7414,23.7587,35940.0
2015-10-06 10:30:00,27.53,27.56,27.5,27.56,55108.0,23.7673,23.7932,23.7414,23.7932,55108.0
2015-10-06 10:40:00,27.55,27.61,27.55,27.56,66388.0,23.7846,23.8364,23.7846,23.7932,66388.0
2015-10-06 10:50:00,27.56,27.57,27.54,27.56,38412.0,23.7932,23.8019,23.776,23.7932,38412.0
2015-10-06 11:00:00,27.56,27.65,27.56,27.65,52360.0,23.7932,23.8709,23.7932,23.8709,52360.0
2015-10-06 11:10:00,27.65,27.69,27.61,27.65,38180.0,23.8709,23.9055,23.8364,23.8709,38180.0
2015-10-06 11:20:00,27.65,27.66,27.58,27.61,61496.0,23.8709,23.8796,23.8105,23.8364,61496.0
2015-10-06 11:30:00,27.59,27.61,27.46,27.47,164592.0,23.8191,23.8364,23.7069,23.7155,164592.0
2015-10-06 11:40:00,27.46,27.48,27.43,27.45,34272.0,23.7069,23.7242,23.681,23.6983,34272.0
2015-10-06 11:50:00,27.46,27.48,27.38,27.4,54312.0,23.7069,23.7242,23.6378,23.6551,54312.0
2015-10-06 12:00:00,27.4,27.45,27.39,27.4,68268.0,23.6551,23.6983,23.6465,23.6551,68268.0
2015-10-06 12:10:00,27.4,27.41,27.36,27.38,24580.0,23.6551,23.6637,23.6206,23.6378,24580.0
2015-10-06 12:20:00,27.38,27.42,27.36,27.37,24372.0,23.6378,23.6724,23.6206,23.6292,24372.0
2015-10-06 12:30:00,27.36,27.37,27.3,27.32,70992.0,23.6206,23.6292,23.5688,23.586,70992.0
2015-10-06 12:40:00,27.32,27.37,27.32,27.36,25756.0,23.586,23.6292,23.586,23.6206,25756.0
2015-10-06 12:50:00,27.36,27.38,27.36,27.37,10340.0,23.6206,23.6378,23.6206,23.6292,10340.0
2015-10-06 13:00:00,27.39,27.41,27.37,27.39,19200.0,23.6465,23.6637,23.6292,23.6465,19200.0
2015-10-06 13:10:00,27.4,27.46,27.39,27.45,22876.0,23.6551,23.7069,23.6465,23.6983,22876.0
2015-10-06 13:20:00,27.45,27.47,27.43,27.43,39020.0,23.6983,23.7155,23.681,23.681,39020.0
2015-10-06 13:30:00,27.43,27.43,27.38,27.39,114872.0,23.681,23.681,23.6378,23.6465,114872.0
2015-10-06 13:40:00,27.39,27.4,27.36,27.4,36636.0,23.6465,23.6551,23.6206,23.6551,36636.0
2015-10-06 13:50:00,27.4,27.4,27.36,27.4,38096.0,23.6551,23.6551,23.6206,23.6551,38096.0
2015-10-06 14:00:00,27.39,27.42,27.38,27.38,22228.0,23.6465,23.6724,23.6378,23.6378,22228.0
2015-10-06 14:10:00,27.38,27.5,27.38,27.49,84080.0,23.6378,23.7414,23.6378,23.7328,84080.0
2015-10-06 14:20:00,27.48,27.5,27.46,27.47,130712.0,23.7242,23.7414,23.7069,23.7155,130712.0
2015-10-06 14:30:00,27.49,27.51,27.46,27.5,48936.0,23.7328,23.7501,23.7069,23.7414,48936.0
2015-10-06 14:40:00,27.5,27.5,27.44,27.48,82336.0,23.7414,23.7414,23.6896,23.7242,82336.0
2015-10-06 14:50:00,27.48,27.48,27.38,27.41,78340.0,23.7242,23.7242,23.6378,23.6637,78340.0
2015-10-06 15:00:00,27.4,27.46,27.39,27.45,72308.0,23.6551,23.7069,23.6465,23.6983,72308.0
2015-10-06 15:10:00,27.44,27.46,27.41,27.45,151852.0,23.6896,23.7069,23.6637,23.6983,151852.0
2015-10-06 15:20:00,27.44,27.48,27.43,27.46,79504.0,23.6896,23.7242,23.681,23.7069,79504.0
2015-10-06 15:30:00,27.47,27.49,27.43,27.43,66116.0,23.7155,23.7328,23.681,23.681,66116.0
2015-10-06 15:40:00,27.43,27.46,27.41,27.45,38548.0,23.681,23.7069,23.6637,23.6983,38548.0
2015-10-06 15:50:00,27.45,27.45,27.41,27.43,115780.0,23.6983,23.6983,23.6637,23.681,115780.0
2015-10-07 09:30:00,27.59,27.68,27.54,27.68,62880.0,23.8191,23.8968,23.776,23.8968,62880.0
2015-10-07 09:40:00,27.68,27.72,27.64,27.72,123892.0,23.8968,23.9314,23.8623,23.9314,123892.0
2015-10-07 09:50:00,27.72,27.74,27.67,27.73,37604.0,23.9314,23.9486,23.8882,23.94,37604.0
2015-10-07 10:00:00,27.74,27.75,27.72,27.72,14556.0,23.9486,23.9573,23.9314,23.9314,14556.0
2015-10-07 10:10:00,27.72,27.81,27.72,27.79,499684.0,23.9314,24.0091,23.9314,23.9918,499684.0
2015-10-07 10:20:00,27.79,27.8,27.77,27.78,116376.0,23.9918,24.0004,23.9745,23.9832,116376.0
2015-10-07 10:30:00,27.77,27.77,27.69,27.7,55168.0,23.9745,23.9745,23.9055,23.9141,55168.0
2015-10-07 10:40:00,27.69,27.69,27.62,27.64,47512.0,23.9055,23.9055,23.845,23.8623,47512.0
2015-10-07 10:50:00,27.64,27.67,27.59,27.66,46252.0,23.8623,23.8882,23.8191,23.8796,46252.0
2015-10-07 11:00:00,27.66,27.66,27.55,27.59,47308.0,23.8796,23.8796,23.7846,23.8191,47308.0
2015-10-07 11:10:00,27.59,27.6,27.54,27.58,43672.0,23.8191,23.8278,23.776,23.8105,43672.0
2015-10-07 11:20:00,27.56,27.58,27.49,27.5,22708.0,23.7932,23.8105,23.7328,23.7414,22708.0
2015-10-07 11:30:00,27.5,27.6,27.48,27.6,16400.0,23.7414,23.8278,23.7242,23.8278,16400.0
2015-10-07 11:40:00,27.58,27.59,27.51,27.56,18040.0,23.8105,23.8191,23.7501,23.7932,18040.0
2015-10-07 11:50:00,27.56,27.65,27.56,27.64,30476.0,23.7932,23.8709,23.7932,23.8623,30476.0
2015-10-07 12:00:00,27.64,27.64,27.61,27.61,12828.0,23.8623,23.8623,23.8364,23.8364,12828.0
2015-10-07 12:10:00,27.61,27.65,27.6,27.64,20484.0,23.8364,23.8709,23.8278,23.8623,20484.0
2015-10-07 12:20:00,27.63,27.63,27.53,27.55,29560.0,23.8537,23.8537,23.7673,23.7846,29560.0
2015-10-07 12:30:00,27.55,27.59,27.54,27.57,32336.0,23.7846,23.8191,23.776,23.8019,32336.0
2015-10-07 12:40:00,27.56,27.63,27.55,27.61,40744.0,23.7932,23.8537,23.7846,23.8364,40744.0
2015-10-07 12:50:00,27.63,27.64,27.59,27.6,196792.0,23.8537,23.8623,23.8191,23.8278,196792.0
2015-10-07 13:00:00,27.6,27.67,27.59,27.67,112904.0,23.8278,23.8882,23.8191,23.8882,112904.0
2015-10-07 13:10:00,27.68,27.71,27.68,27.69,70596.0,23.8968,23.9227,23.8968,23.9055,70596.0
2015-10-07 13:20:00,27.69,27.73,27.68,27.71,82884.0,23.9055,23.94,23.8968,23.9227,82884.0
2015-10-07 13:30:00,27.73,27.8,27.73,27.78,140856.0,23.94,24.0004,23.94,23.9832,140856.0
2015-10-07 13:40:00,27.78,27.83,27.77,27.82,32424.0,23.9832,24.0263,23.9745,24.0177,32424.0
2015-10-07 13:50:00,27.82,27.86,27.8,27.85,58804.0,24.0177,24.0522,24.0004,24.0436,58804.0
2015-10-07 14:00:00,27.82,27.88,27.82,27.84,80420.0,24.0177,24.0695,24.0177,24.035,80420.0
2015-10-07 14:10:00,27.84,27.84,27.81,27.83,59144.0,24.035,24.035,24.0091,24.0263,59144.0
2015-10-07 14:20:00,27.82,27.82,27.77,27.79,44592.0,24.0177,24.0177,23.9745,23.9918,44592.0
2015-10-07 14:30:00,27.79,27.83,27.74,27.78,49864.0,23.9918,24.0263,23.9486,23.9832,49864.0
2015-10-07 14:40:00,27.77,27.81,27.75,27.76,65356.0,23.9745,24.0091,23.9573,23.9659,65356.0
2015-10-07 14:50:00,27.75,27.78,27.73,27.77,47868.0,23.9573,23.9832,23.94,23.9745,47868.0
2015-10-07 15:00:00,27.75,27.79,27.75,27.77,87740.0,23.9573,23.9918,23.9573,23.9745,87740.0
2015-10-07 15:10:00,27.76,27.83,27.76,27.81,116428.0,23.9659,24.0263,23.9659,24.0091,116428.0
2015-10-07 15:20:00,27.81,27.81,27.76,27.76,78764.0,24.0091,24.0091,23.9659,23.9659,78764.0
2015-10-07 15:30:00,27.77,27.8,27.77,27.8,120760.0,23.9745,24.0004,23.9745,24.0004,120760.0
2015-10-07 15:40:00,27.8,27.83,27.78,27.8,140332.0,24.0004,24.0263,23.9832,24.0004,140332.0
2015-10-07 15:50:00,27.8,27.88,27.8,27.88,205984.0,24.0004,24.0695,24.0004,24.0695,205984.0
2015-10-08 09:30:00,27.83,27.87,27.8,27.84,168236.0,24.0263,24.0609,24.0004,24.035,168236.0
2015-10-08 09:40:00,27.86,27.88,27.8,27.85,144568.0,24.0522,24.0695,24.0004,24.0436,144568.0
2015-10-08 09:50:00,27.87,27.92,27.86,27.91,48984.0,24.0609,24.104,24.0522,24.0954,48984.0
2015-10-08 10:00:00,27.89,27.94,27.88,27.93,30968.0,24.0781,24.1213,24.0695,24.1127,30968.0
2015-10-08 10:10:00,27.93,27.94,27.91,27.93,67624.0,24.1127,24.1213,24.0954,24.1127,67624.0
2015-10-08 10:20:00,27.91,27.93,27.89,27.89,58752.0,24.0954,24.1127,24.0781,24.0781,58752.0
2015-10-08 10:30:00,27.89,27.96,27.89,27.96,81412.0,24.0781,24.1386,24.0781,24.1386,81412.0
2015-10-08 10:40:00,27.97,28.0,27.96,27.97,37208.0,24.1472,24.1731,24.1386,24.1472,37208.0
2015-10-08 10:50:00,27.96,27.97,27.94,27.97,68136.0,24.1386,24.1472,24.1213,24.1472,68136.0
2015-10-08 11:00:00,27.96,27.99,27.93,27.93,86384.0,24.1386,24.1645,24.1127,24.1127,86384.0
2015-10-08 11:10:00,27.93,27.93,27.87,27.91,79024.0,24.1127,24.1127,24.0609,24.0954,79024.0
2015-10-08 11:20:00,27.91,27.95,27.91,27.94,171292.0,24.0954,24.1299,24.0954,24.1213,171292.0
2015-10-08 11:30:00,27.94,27.97,27.94,27.97,63844.0,24.1213,24.1472,24.1213,24.1472,63844.0
2015-10-08 11:40:00,27.96,27.98,27.95,27.96,56256.0,24.1386,24.1558,24.1299,24.1386,56256.0
2015-10-08 11:50:00,27.96,27.99,27.96,27.98,52172.0,24.1386,24.1645,24.1386,24.1558,52172.0
2015-10-08 12:00:00,27.97,28.0,27.96,27.96,47712.0,24.1472,24.1731,24.1386,24.1386,47712.0
2015-10-08 12:10:00,27.96,28.04,27.96,28.01,179040.0,24.1386,24.2076,24.1386,24.1817,179040.0
2015-10-08 12:20:00,28.01,28.01,27.94,27.95,194492.0,24.1817,24.1817,24.1213,24.1299,194492.0
2015-10-08 12:30:00,27.95,27.98,27.94,27.98,59464.0,24.1299,24.1558,24.1213,24.1558,59464.0
2015-10-08 12:40:00,27.98,28.0,27.89,27.89,286484.0,24.1558,24.1731,24.0781,24.0781,286484.0
2015-10-08 12:50:00,27.89,27.96,27.88,27.94,200516.0,24.0781,24.1386,24.0695,24.1213,200516.0
2015-10-08 13:00:00,27.95,27.96,27.91,27.92,64544.0,24.1299,24.1386,24.0954,24.104,64544.0
2015-10-08 13:10:00,27.91,27.95,27.9,27.94,94640.0,24.0954,24.1299,24.0868,24.1213,94640.0
2015-10-08 13:20:00,27.95,27.98,27.95,27.97,47736.0,24.1299,24.1558,24.1299,24.1472,47736.0
2015-10-08 13:30:00,27.97,27.99,27.97,27.97,30376.0,24.1472,24.1645,24.1472,24.1472,30376.0
2015-10-08 13:40:00,27.97,27.98,27.96,27.97,52768.0,24.1472,24.1558,24.1386,24.1472,52768.0
2015-10-08 13:50:00,27.96,27.98,27.95,27.98,27524.0,24.1386,24.1558,24.1299,24.1558,27524.0
2015-10-08 14:00:00,27.98,28.03,27.92,27.96,79200.0,24.1558,24.199,24.104,24.1386,79200.0
2015-10-08 14:10:00,27.96,28.07,27.95,28.05,121900.0,24.1386,24.2335,24.1299,24.2163,121900.0
2015-10-08 14:20:00,28.06,28.06,28.0,28.05,79224.0,24.2249,24.2249,24.1731,24.2163,79224.0
2015-10-08 14:30:00,28.05,28.11,28.04,28.11,163616.0,24.2163,24.2681,24.2076,24.2681,163616.0
2015-10-08 14:40:00,28.11,28.16,28.09,28.12,115020.0,24.2681,24.3112,24.2508,24.2767,115020.0
2015-10-08 14:50:00,28.12,28.16,28.11,28.14,106708.0,24.2767,24.3112,24.2681,24.294,106708.0
2015-10-08 15:00:00,28.14,28.17,28.14,28.17,85208.0,24.294,24.3199,24.294,24.3199,85208.0
2015-10-08 15:10:00,28.16,28.22,28.16,28.2,144612.0,24.3112,24.363,24.3112,24.3458,144612.0
2015-10-08 15:20:00,28.21,28.21,28.14,28.16,317840.0,24.3544,24.3544,24.294,24.3112,317840.0
2015-10-08 15:30:00,28.16,28.17,28.14,28.14,188656.0,24.3112,24.3199,24.294,24.294,188656.0
2015-10-08 15:40:00,28.13,28.2,28.13,28.18,144116.0,24.2853,24.3458,24.2853,24.3285,144116.0
2015-10-08 15:50:00,28.18,28.21,28.17,28.2,242348.0,24.3285,24.3544,24.3199,24.3458,242348.0
2015-10-09 09:30:00,28.26,28.3,28.23,28.28,37828.0,24.3976,24.4321,24.3717,24.4148,37828.0
2015-10-09 09:40:00,28.28,28.31,28.25,28.28,16780.0,24.4148,24.4407,24.3889,24.4148,16780.0
2015-10-09 09:50:00,28.29,28.34,28.29,28.29,24864.0,24.4235,24.4666,24.4235,24.4235,24864.0
2015-10-09 10:00:00,28.29,28.31,28.21,28.22,50016.0,24.4235,24.4407,24.3544,24.363,50016.0
2015-10-09 10:10:00,28.21,28.27,28.18,28.25,16156.0,24.3544,24.4062,24.3285,24.3889,16156.0
2015-10-09 10:20:00,28.26,28.28,28.2,28.22,45844.0,24.3976,24.4148,24.3458,24.363,45844.0
2015-10-09 10:30:00,28.22,28.29,28.22,28.27,34732.0,24.363,24.4235,24.363,24.4062,34732.0
2015-10-09 10:40:00,28.28,28.31,28.28,28.29,13332.0,24.4148,24.4407,24.4148,24.4235,13332.0
2015-10-09 10:50:00,28.25,28.31,28.24,28.31,21936.0,24.3889,24.4407,24.3803,24.4407,21936.0
2015-10-09 11:00:00,28.32,28.33,28.28,28.29,28540.0,24.4494,24.458,24.4148,24.4235,28540.0
2015-10-09 11:10:00,28.31,28.32,28.27,28.31,12284.0,24.4407,24.4494,24.4062,24.4407,12284.0
2015-10-09 11:20:00,28.33,28.33,28.3,28.33,12292.0,24.458,24.458,24.4321,24.458,12292.0
2015-10-09 11:30:00,28.33,28.33,28.28,28.29,105080.0,24.458,24.458,24.4148,24.4235,105080.0
2015-10-09 11:40:00,28.3,28.3,28.22,28.26,45260.0,24.4321,24.4321,24.363,24.3976,45260.0
2015-10-09 11:50:00,28.26,28.28,28.24,28.27,145512.0,24.3976,24.4148,24.3803,24.4062,145512.0
2015-10-09 12:00:00,28.27,28.3,28.23,28.25,116820.0,24.4062,24.4321,24.3717,24.3889,116820.0
2015-10-09 12:10:00,28.24,28.24,28.21,28.22,197312.0,24.3803,24.3803,24.3544,24.363,197312.0
2015-10-09 12:20:00,28.22,28.24,28.2,28.24,133380.0,24.363,24.3803,24.3458,24.3803,133380.0
2015-10-09 12:30:00,28.24,28.24,28.19,28.21,172368.0,24.3803,24.3803,24.3371,24.3544,172368.0
2015-10-09 12:40:00,28.22,28.24,28.19,28.22,48264.0,24.363,24.3803,24.3371,24.363,48264.0
2015-10-09 12:50:00,28.22,28.26,28.22,28.25,24504.0,24.363,24.3976,24.363,24.3889,24504.0
2015-10-09 13:00:00,28.25,28.28,28.24,28.24,27892.0,24.3889,24.4148,24.3803,24.3803,27892.0
2015-10-09 13:10:00,28.24,28.24,28.21,28.22,33468.0,24.3803,24.3803,24.3544,24.363,33468.0
2015-10-09 13:20:00,28.23,28.25,28.23,28.24,24752.0,24.3717,24.3889,24.3717,24.3803,24752.0
2015-10-09 13:30:00,28.23,28.24,28.21,28.23,31032.0,24.3717,24.3803,24.3544,24.3717,31032.0
2015-10-09 13:40:00,28.23,28.26,28.22,28.24,23624.0,24.3717,24.3976,24.363,24.3803,23624.0
2015-10-09 13:50:00,28.24,28.25,28.22,28.24,357320.0,24.3803,24.3889,24.363,24.3803,357320.0
2015-10-09 14:00:00,28.24,28.24,28.23,28.23,18264.0,24.3803,24.3803,24.3717,24.3717,18264.0
2015-10-09 14:10:00,28.24,28.25,28.17,28.18,61392.0,24.3803,24.3889,24.3199,24.3285,61392.0
2015-10-09 14:20:00,28.18,28.21,28.16,28.21,23068.0,24.3285,24.3544,24.3112,24.3544,23068.0
2015-10-09 14:30:00,28.19,28.2,28.18,28.2,24360.0,24.3371,24.3458,24.3285,24.3458,24360.0
2015-10-09 14:40:00,28.21,28.22,28.2,28.21,45172.0,24.3544,24.363,24.3458,24.3544,45172.0
2015-10-09 14:50:00,28.22,28.24,28.2,28.23,35252.0,24.363,24.3803,24.3458,24.3717,35252.0
2015-10-09 15:00:00,28.24,28.27,28.21,28.27,107360.0,24.3803,24.4062,24.3544,24.4062,107360.0
2015-10-09 15:10:00,28.26,28.27,28.2,28.2,310056.0,24.3976,24.4062,24.3458,24.3458,310056.0
2015-10-09 15:20:00,28.2,28.23,28.19,28.23,134392.0,24.3458,24.3717,24.3371,24.3717,134392.0
2015-10-09 15:30:00,28.23,28.25,28.22,28.23,47980.0,24.3717,24.3889,24.363,24.3717,47980.0
2015-10-09 15:40:00,28.23,28.24,28.22,28.23,35896.0,24.3717,24.3803,24.363,24.3717,35896.0
2015-10-09 15:50:00,28.22,28.24,28.21,28.22,91704.0,24.363,24.3803,24.3544,24.363,91704.0
2015-10-12 09:30:00,28.24,28.25,28.14,28.16,86628.0,24.3803,24.3889,24.294,24.3112,86628.0
2015-10-12 09:40:00,28.18,28.21,28.18,28.18,10220.0,24.3285,24.3544,24.3285,24.3285,10220.0
2015-10-12 09:50:00,28.17,28.19,28.13,28.17,31464.0,24.3199,24.3371,24.2853,24.3199,31464.0
2015-10-12 10:00:00,28.17,28.22,28.15,28.2,14508.0,24.3199,24.363,24.3026,24.3458,14508.0
2015-10-12 10:10:00,28.2,28.24,28.16,28.17,17900.0,24.3458,24.3803,24.3112,24.3199,17900.0
2015-10-12 10:20:00,28.16,28.18,28.12,28.18,12608.0,24.3112,24.3285,24.2767,24.3285,12608.0
2015-10-12 10:30:00,28.18,28.23,28.18,28.22,223536.0,24.3285,24.3717,24.3285,24.363,223536.0
2015-10-12 10:40:00,28.23,28.24,28.19,28.24,32756.0,24.3717,24.3803,24.3371,24.3803,32756.0
2015-10-12 10:50:00,28.25,28.25,28.2,28.2,25304.0,24.3889,24.3889,24.3458,24.3458,25304.0
2015-10-12 11:00:00,28.2,28.26,28.2,28.25,38720.0,24.3458,24.3976,24.3458,24.3889,38720.0
2015-10-12 11:10:00,28.25,28.25,28.21,28.22,35124.0,24.3889,24.3889,24.3544,24.363,35124.0
2015-10-12 11:20:00,28.23,28.25,28.21,28.25,50152.0,24.3717,24.3889,24.3544,24.3889,50152.0
2015-10-12 11:30:00,28.25,28.26,28.25,28.25,24456.0,24.3889,24.3976,24.3889,24.3889,24456.0
2015-10-12 11:40:00,28.25,28.31,28.24,28.26,42292.0,24.3889,24.4407,24.3803,24.3976,42292.0
2015-10-12 11:50:00,28.26,28.27,28.24,28.24,47664.0,24.3976,24.4062,24.3803,24.3803,47664.0
2015-10-12 12:00:00,28.24,28.25,28.23,28.25,23804.0,24.3803,24.3889,24.3717,24.3889,23804.0
2015-10-12 12:10:00,28.25,28.26,28.24,28.25,21572.0,24.3889,24.3976,24.3803,24.3889,21572.0
2015-10-12 12:20:00,28.24,28.24,28.22,28.23,38604.0,24.3803,24.3803,24.363,24.3717,38604.0
2015-10-12 12:30:00,28.23,28.24,28.22,28.23,19340.0,24.3717,24.3803,24.363,24.3717,19340.0
2015-10-12 12:40:00,28.22,28.22,28.18,28.21,24096.0,24.363,24.363,24.3285,24.3544,24096.0
2015-10-12 12:50:00,28.21,28.22,28.2,28.22,27092.0,24.3544,24.363,24.3458,24.363,27092.0
2015-10-12 13:00:00,28.22,28.22,28.17,28.18,26016.0,24.363,24.363,24.3199,24.3285,26016.0
2015-10-12 13:10:00,28.17,28.21,28.17,28.21,25616.0,24.3199,24.3544,24.3199,24.3544,25616.0
2015-10-12 13:20:00,28.21,28.23,28.21,28.22,21608.0,24.3544,24.3717,24.3544,24.363,21608.0
2015-10-12 13:30:00,28.22,28.24,28.22,28.24,45160.0,24.363,24.3803,24.363,24.3803,45160.0
2015-10-12 13:40:00,28.24,28.25,28.23,28.25,22736.0,24.3803,24.3889,24.3717,24.3889,22736.0
2015-10-12 13:50:00,28.26,28.27,28.23,28.24,23952.0,24.3976,24.4062,24.3717,24.3803,23952.0
2015-10-12 14:00:00,28.24,28.28,28.24,28.28,29956.0,24.3803,24.4148,24.3803,24.4148,29956.0
2015-10-12 14:10:00,28.27,28.28,28.25,28.26,55048.0,24.4062,24.4148,24.3889,24.3976,55048.0
2015-10-12 14:20:00,28.25,28.25,28.25,28.25,31176.0,24.3889,24.3889,24.3889,24.3889,31176.0
2015-10-12 14:30:00,28.25,28.25,28.23,28.24,38012.0,24.3889,24.3889,24.3717,24.3803,38012.0
2015-10-12 14:40:00,28.24,28.25,28.22,28.24,71708.0,24.3803,24.3889,24.363,24.3803,71708.0
2015-10-12 14:50:00,28.24,28.25,28.24,28.24,50688.0,24.3803,24.3889,24.3803,24.3803,50688.0
2015-10-12 15:00:00,28.24,28.25,28.23,28.25,75264.0,24.3803,24.3889,24.3717,24.3889,75264.0
2015-10-12 15:10:00,28.25,28.27,28.25,28.25,87960.0,24.3889,24.4062,24.3889,24.3889,87960.0
2015-10-12 15:20:00,28.25,28.27,28.25,28.26,50436.0,24.3889,24.4062,24.3889,24.3976,50436.0
2015-10-12 15:30:00,28.26,28.26,28.24,28.26,56328.0,24.3976,24.3976,24.3803,24.3976,56328.0
2015-10-12 15:40:00,28.26,28.27,28.25,28.26,76512.0,24.3976,24.4062,24.3889,24.3976,76512.0
2015-10-12 15:50:00,28.26,28.26,28.23,28.26,115356.0,24.3976,24.3976,24.3717,24.3976,115356.0
2015-10-13 09:30:00,28.15,28.2,28.14,28.19,73428.0,24.3026,24.3458,24.294,24.3371,73428.0
2015-10-13 09:40:00,28.2,28.21,28.19,28.21,33668.0,24.3458,24.3544,24.3371,24.3544,33668.0
2015-10-13 09:50:00,28.26,28.28,28.24,28.24,7364.0,24.3976,24.4148,24.3803,24.3803,7364.0
2015-10-13 10:00:00,28.24,28.3,28.24,28.29,17468.0,24.3803,24.4321,24.3803,24.4235,17468.0
2015-10-13 10:10:00,28.31,28.31,28.27,28.3,29112.0,24.4407,24.4407,24.4062,24.4321,29112.0
2015-10-13 10:20:00,28.32,28.35,28.31,28.35,15636.0,24.4494,24.4753,24.4407,24.4753,15636.0
2015-10-13 10:30:00,28.34,28.37,28.31,28.31,23328.0,24.4666,24.4925,24.4407,24.4407,23328.0
2015-10-13 10:40:00,28.32,28.34,28.31,28.31,9116.0,24.4494,24.4666,24.4407,24.4407,9116.0
2015-10-13 10:50:00,28.31,28.39,28.31,28.38,68972.0,24.4407,24.5098,24.4407,24.5012,68972.0
2015-10-13 11:00:00,28.36,28.38,28.34,28.35,93124.0,24.4839,24.5012,24.4666,24.4753,93124.0
2015-10-13 11:10:00,28.35,28.36,28.33,28.33,12428.0,24.4753,24.4839,24.458,24.458,12428.0
2015-10-13 11:20:00,28.33,28.35,28.28,28.28,18068.0,24.458,24.4753,24.4148,24.4148,18068.0
2015-10-13 11:30:00,28.27,28.3,28.26,28.3,28476.0,24.4062,24.4321,24.3976,24.4321,28476.0
2015-10-13 11:40:00,28.28,28.29,28.25,28.28,19680.0,24.4148,24.4235,24.3889,24.4148,19680.0
2015-10-13 11:50:00,28.25,28.28,28.24,28.25,15956.0,24.3889,24.4148,24.3803,24.3889,15956.0
2015-10-13 12:00:00,28.27,28.28,28.25,28.25,14260.0,24.4062,24.4148,24.3889,24.3889,14260.0
2015-10-13 12:10:00,28.25,28.25,28.22,28.23,82072.0,24.3889,24.3889,24.363,24.3717,82072.0
2015-10-13 12:20:00,28.23,28.24,28.21,28.21,39412.0,24.3717,24.3803,24.3544,24.3544,39412.0
2015-10-13 12:30:00,28.22,28.23,28.21,28.21,31488.0,24.363,24.3717,24.3544,24.3544,31488.0
2015-10-13 12:40:00,28.2,28.21,28.14,28.14,311568.0,24.3458,24.3544,24.294,24.294,311568.0
2015-10-13 12:50:00,28.14,28.14,28.1,28.1,201544.0,24.294,24.294,24.2594,24.2594,201544.0
2015-10-13 13:00:00,28.09,28.09,28.06,28.06,184172.0,24.2508,24.2508,24.2249,24.2249,184172.0
2015-10-13 13:10:00,28.06,28.09,28.05,28.09,19884.0,24.2249,24.2508,24.2163,24.2508,19884.0
2015-10-13 13:20:00,28.11,28.11,28.06,28.08,18852.0,24.2681,24.2681,24.2249,24.2422,18852.0
2015-10-13 13:30:00,28.07,28.07,28.03,28.04,6112.0,24.2335,24.2335,24.199,24.2076,6112.0
2015-10-13 13:40:00,28.05,28.07,28.05,28.06,18920.0,24.2163,24.2335,24.2163,24.2249,18920.0
2015-10-13 13:50:00,28.06,28.07,28.03,28.04,11220.0,24.2249,24.2335,24.199,24.2076,11220.0
2015-10-13 14:00:00,28.03,28.04,28.0,28.02,28796.0,24.199,24.2076,24.1731,24.1904,28796.0
2015-10-13 14:10:00,28.03,28.05,28.02,28.04,57600.0,24.199,24.2163,24.1904,24.2076,57600.0
2015-10-13 14:20:00,28.03,28.03,27.98,27.99,49516.0,24.199,24.199,24.1558,24.1645,49516.0
2015-10-13 14:30:00,27.97,28.0,27.95,28.0,30116.0,24.1472,24.1731,24.1299,24.1731,30116.0
2015-10-13 14:40:00,28.0,28.01,27.98,28.0,17096.0,24.1731,24.1817,24.1558,24.1731,17096.0
2015-10-13 14:50:00,28.02,28.05,28.0,28.05,24324.0,24.1904,24.2163,24.1731,24.2163,24324.0
2015-10-13 15:00:00,28.04,28.04,28.02,28.02,19588.0,24.2076,24.2076,24.1904,24.1904,19588.0
2015-10-13 15:10:00,28.03,28.05,27.99,27.99,28308.0,24.199,24.2163,24.1645,24.1645,28308.0
2015-10-13 15:20:00,27.99,28.0,27.95,27.98,110184.0,24.1645,24.1731,24.1299,24.1558,110184.0
2015-10-13 15:30:00,27.98,27.99,27.93,27.93,71080.0,24.1558,24.1645,24.1127,24.1127,71080.0
2015-10-13 15:40:00,27.93,27.94,27.91,27.93,74636.0,24.1127,24.1213,24.0954,24.1127,74636.0
2015-10-13 15:50:00,27.92,27.93,27.9,27.9,89744.0,24.104,24.1127,24.0868,24.0868,89744.0
2015-10-14 09:30:00,27.93,27.98,27.86,27.92,44872.0,24.1127,24.1558,24.0522,24.104,44872.0
2015-10-14 09:40:00,27.92,28.03,27.92,28.0,19124.0,24.104,24.199,24.104,24.1731,19124.0
2015-10-14 09:50:00,27.99,28.06,27.99,28.04,43212.0,24.1645,24.2249,24.1645,24.2076,43212.0
2015-10-14 10:00:00,28.04,28.04,27.97,27.98,37092.0,24.2076,24.2076,24.1472,24.1558,37092.0
2015-10-14 10:10:00,27.97,27.97,27.88,27.89,34724.0,24.1472,24.1472,24.0695,24.0781,34724.0
2015-10-14 10:20:00,27.89,27.89,27.82,27.84,33300.0,24.0781,24.0781,24.0177,24.035,33300.0
2015-10-14 10:30:00,27.81,27.84,27.77,27.77,24448.0,24.0091,24.035,23.9745,23.9745,24448.0
2015-10-14 10:40:00,27.76,27.8,27.74,27.75,25840.0,23.9659,24.0004,23.9486,23.9573,25840.0
2015-10-14 10:50:00,27.74,27.78,27.74,27.75,412488.0,23.9486,23.9832,23.9486,23.9573,412488.0
2015-10-14 11:00:00,27.75,27.8,27.73,27.78,82712.0,23.9573,24.0004,23.94,23.9832,82712.0
2015-10-14 11:10:00,27.76,27.78,27.7,27.71,152440.0,23.9659,23.9832,23.9141,23.9227,152440.0
2015-10-14 11:20:00,27.68,27.72,27.67,27.72,87320.0,23.8968,23.9314,23.8882,23.9314,87320.0
2015-10-14 11:30:00,27.71,27.75,27.68,27.75,101560.0,23.9227,23.9573,23.8968,23.9573,101560.0
2015-10-14 11:40:00,27.75,27.78,27.7,27.7,40784.0,23.9573,23.9832,23.9141,23.9141,40784.0
2015-10-14 11:50:00,27.71,27.74,27.69,27.71,12984.0,23.9227,23.9486,23.9055,23.9227,12984.0
2015-10-14 12:00:00,27.72,27.74,27.68,27.69,26000.0,23.9314,23.9486,23.8968,23.9055,26000.0
2015-10-14 12:10:00,27.69,27.74,27.68,27.71,772024.0,23.9055,23.9486,23.8968,23.9227,772024.0
2015-10-14 12:20:00,27.73,27.77,27.72,27.74,62588.0,23.94,23.9745,23.9314,23.9486,62588.0
2015-10-14 12:30:00,27.73,27.77,27.73,27.76,27912.0,23.94,23.9745,23.94,23.9659,27912.0
2015-10-14 12:40:00,27.78,27.87,27.77,27.85,180500.0,23.9832,24.0609,23.9745,24.0436,180500.0
2015-10-14 12:50:00,27.85,27.91,27.85,27.88,81356.0,24.0436,24.0954,24.0436,24.0695,81356.0
2015-10-14 13:00:00,27.89,27.9,27.85,27.85,57428.0,24.0781,24.0868,24.0436,24.0436,57428.0
2015-10-14 13:10:00,27.86,27.9,27.83,27.84,29576.0,24.0522,24.0868,24.0263,24.035,29576.0
2015-10-14 13:20:00,27.85,27.85,27.8,27.8,50716.0,24.0436,24.0436,24.0004,24.0004,50716.0
2015-10-14 13:30:00,27.81,27.85,27.79,27.83,105216.0,24.0091,24.0436,23.9918,24.0263,105216.0
2015-10-14 13:40:00,27.82,27.83,27.8,27.83,112020.0,24.0177,24.0263,24.0004,24.0263,112020.0
2015-10-14 13:50:00,27.82,27.82,27.79,27.81,2953580.0,24.0177,24.0177,23.9918,24.0091,2953580.0
2015-10-14 14:00:00,27.81,27.85,27.73,27.73,45264.0,24.0091,24.0436,23.94,23.94,45264.0
2015-10-14 14:10:00,27.73,27.77,27.72,27.73,131240.0,23.94,23.9745,23.9314,23.94,131240.0
2015-10-14 14:20:00,27.74,27.77,27.73,27.73,22864.0,23.9486,23.9745,23.94,23.94,22864.0
2015-10-14 14:30:00,27.72,27.72,27.65,27.68,47048.0,23.9314,23.9314,23.8709,23.8968,47048.0
2015-10-14 14:40:00,27.68,27.7,27.65,27.65,41744.0,23.8968,23.9141,23.8709,23.8709,41744.0
2015-10-14 14:50:00,27.65,27.66,27.6,27.64,162120.0,23.8709,23.8796,23.8278,23.8623,162120.0
2015-10-14 15:00:00,27.64,27.66,27.62,27.66,47296.0,23.8623,23.8796,23.845,23.8796,47296.0
2015-10-14 15:10:00,27.66,27.68,27.61,27.61,59152.0,23.8796,23.8968,23.8364,23.8364,59152.0
2015-10-14 15:20:00,27.61,27.63,27.56,27.63,125044.0,23.8364,23.8537,23.7932,23.8537,125044.0
2015-10-14 15:30:00,27.63,27.67,27.63,27.65,322824.0,23.8537,23.8882,23.8537,23.8709,322824.0
2015-10-14 15:40:00,27.64,27.68,27.63,27.64,384560.0,23.8623,23.8968,23.8537,23.8623,384560.0
2015-10-14 15:50:00,27.64,27.64,27.56,27.6,484864.0,23.8623,23.8623,23.7932,23.8278,484864.0
2015-10-15 09:30:00,27.69,27.72,27.68,27.68,35592.0,23.9055,23.9314,23.8968,23.8968,35592.0
2015-10-15 09:40:00,27.66,27.72,27.65,27.68,25212.0,23.8796,23.9314,23.8709,23.8968,25212.0
2015-10-15 09:50:00,27.66,27.67,27.64,27.66,43828.0,23.8796,23.8882,23.8623,23.8796,43828.0
2015-10-15 10:00:00,27.67,27.72,27.66,27.68,26456.0,23.8882,23.9314,23.8796,23.8968,26456.0
2015-10-15 10:10:00,27.69,27.73,27.68,27.7,66696.0,23.9055,23.94,23.8968,23.9141,66696.0
2015-10-15 10:20:00,27.71,27.72,27.66,27.68,38028.0,23.9227,23.9314,23.8796,23.8968,38028.0
2015-10-15 10:30:00,27.66,27.72,27.65,27.71,32380.0,23.8796,23.9314,23.8709,23.9227,32380.0
2015-10-15 10:40:00,27.7,27.76,27.7,27.76,58492.0,23.9141,23.9659,23.9141,23.9659,58492.0
2015-10-15 10:50:00,27.77,27.77,27.68,27.71,8716.0,23.9745,23.9745,23.8968,23.9227,8716.0
2015-10-15 11:00:00,27.68,27.73,27.67,27.71,25084.0,23.8968,23.94,23.8882,23.9227,25084.0
2015-10-15 11:10:00,27.7,27.7,27.65,27.65,16072.0,23.9141,23.9141,23.8709,23.8709,16072.0
2015-10-15 11:20:00,27.66,27.66,27.62,27.65,51064.0,23.8796,23.8796,23.845,23.8709,51064.0
2015-10-15 11:30:00,27.66,27.66,27.57,27.57,52156.0,23.8796,23.8796,23.8019,23.8019,52156.0
2015-10-15 11:40:00,27.57,27.57,27.53,27.53,41808.0,23.8019,23.8019,23.7673,23.7673,41808.0
2015-10-15 11:50:00,27.53,27.53,27.47,27.5,27600.0,23.7673,23.7673,23.7155,23.7414,27600.0
2015-10-15 12:00:00,27.51,27.54,27.48,27.54,14108.0,23.7501,23.776,23.7242,23.776,14108.0
2015-10-15 12:10:00,27.55,27.58,27.54,27.58,22452.0,23.7846,23.8105,23.776,23.8105,22452.0
2015-10-15 12:20:00,27.58,27.64,27.58,27.64,8748.0,23.8105,23.8623,23.8105,23.8623,8748.0
2015-10-15 12:30:00,27.64,27.65,27.62,27.64,17624.0,23.8623,23.8709,23.845,23.8623,17624.0
2015-10-15 12:40:00,27.63,27.64,27.6,27.61,32456.0,23.8537,23.8623,23.8278,23.8364,32456.0
2015-10-15 12:50:00,27.61,27.63,27.6,27.63,18432.0,23.8364,23.8537,23.8278,23.8537,18432.0
2015-10-15 13:00:00,27.63,27.7,27.63,27.66,18572.0,23.8537,23.9141,23.8537,23.8796,18572.0
2015-10-15 13:10:00,27.67,27.68,27.65,27.67,15672.0,23.8882,23.8968,23.8709,23.8882,15672.0
2015-10-15 13:20:00,27.66,27.71,27.66,27.7,24384.0,23.8796,23.9227,23.8796,23.9141,24384.0
2015-10-15 13:30:00,27.71,27.73,27.68,27.71,28064.0,23.9227,23.94,23.8968,23.9227,28064.0
2015-10-15 13:40:00,27.71,27.71,27.69,27.7,28548.0,23.9227,23.9227,23.9055,23.9141,28548.0
2015-10-15 13:50:00,27.7,27.8,27.7,27.79,55060.0,23.9141,24.0004,23.9141,23.9918,55060.0
2015-10-15 14:00:00,27.79,27.86,27.79,27.84,30940.0,23.9918,24.0522,23.9918,24.035,30940.0
2015-10-15 14:10:00,27.85,27.91,27.84,27.89,29188.0,24.0436,24.0954,24.035,24.0781,29188.0
2015-10-15 14:20:00,27.89,27.91,27.86,27.9,21864.0,24.0781,24.0954,24.0522,24.0868,21864.0
2015-10-15 14:30:00,27.89,27.96,27.88,27.93,149092.0,24.0781,24.1386,24.0695,24.1127,149092.0
2015-10-15 14:40:00,27.94,28.02,27.93,27.98,77840.0,24.1213,24.1904,24.1127,24.1558,77840.0
2015-10-15 14:50:00,27.98,28.01,27.97,27.98,75088.0,24.1558,24.1817,24.1472,24.1558,75088.0
2015-10-15 15:00:00,27.98,28.04,27.97,27.98,97116.0,24.1558,24.2076,24.1472,24.1558,97116.0
2015-10-15 15:10:00,27.98,28.03,27.97,28.03,63408.0,24.1558,24.199,24.1472,24.199,63408.0
2015-10-15 15:20:00,28.03,28.06,28.01,28.05,99528.0,24.199,24.2249,24.1817,24.2163,99528.0
2015-10-15 15:30:00,28.04,28.04,28.0,28.02,134652.0,24.2076,24.2076,24.1731,24.1904,134652.0
2015-10-15 15:40:00,28.02,28.08,28.0,28.08,115732.0,24.1904,24.2422,24.1731,24.2422,115732.0
2015-10-15 15:50:00,28.08,28.13,28.08,28.13,274332.0,24.2422,24.2853,24.2422,24.2853,274332.0
2015-10-16 09:30:00,28.18,28.21,28.09,28.11,234560.0,24.3285,24.3544,24.2508,24.2681,234560.0
2015-10-16 09:40:00,28.14,28.14,28.05,28.06,656868.0,24.294,24.294,24.2163,24.2249,656868.0
2015-10-16 09:50:00,28.05,28.09,28.05,28.09,278760.0,24.2163,24.2508,24.2163,24.2508,278760.0
2015-10-16 10:00:00,28.09,28.11,28.04,28.05,277040.0,24.2508,24.2681,24.2076,24.2163,277040.0
2015-10-16 10:10:00,28.06,28.08,28.02,28.04,43560.0,24.2249,24.2422,24.1904,24.2076,43560.0
2015-10-16 10:20:00,28.05,28.05,28.03,28.04,34424.0,24.2163,24.2163,24.199,24.2076,34424.0
2015-10-16 10:30:00,28.03,28.08,28.02,28.07,35856.0,24.199,24.2422,24.1904,24.2335,35856.0
2015-10-16 10:40:00,28.08,28.1,28.07,28.09,45628.0,24.2422,24.2594,24.2335,24.2508,45628.0
2015-10-16 10:50:00,28.09,28.11,28.06,28.1,102108.0,24.2508,24.2681,24.2249,24.2594,102108.0
2015-10-16 11:00:00,28.11,28.13,28.09,28.13,111712.0,24.2681,24.2853,24.2508,24.2853,111712.0
2015-10-16 11:10:00,28.13,28.14,28.1,28.12,57168.0,24.2853,24.294,24.2594,24.2767,57168.0
2015-10-16 11:20:00,28.13,28.13,28.07,28.07,33956.0,24.2853,24.2853,24.2335,24.2335,33956.0
2015-10-16 11:30:00,28.07,28.09,28.06,28.07,21320.0,24.2335,24.2508,24.2249,24.2335,21320.0
2015-10-16 11:40:00,28.06,28.09,28.05,28.09,53608.0,24.2249,24.2508,24.2163,24.2508,53608.0
2015-10-16 11:50:00,28.1,28.15,28.1,28.15,27008.0,24.2594,24.3026,24.2594,24.3026,27008.0
2015-10-16 12:00:00,28.16,28.16,28.1,28.11,18052.0,24.3112,24.3112,24.2594,24.2681,18052.0
2015-10-16 12:10:00,28.09,28.1,28.03,28.06,18584.0,24.2508,24.2594,24.199,24.2249,18584.0
2015-10-16 12:20:00,28.06,28.08,28.05,28.05,22756.0,24.2249,24.2422,24.2163,24.2163,22756.0
2015-10-16 12:30:00,28.06,28.06,28.03,28.04,11024.0,24.2249,24.2249,24.199,24.2076,11024.0
2015-10-16 12:40:00,28.06,28.06,28.02,28.03,11036.0,24.2249,24.2249,24.1904,24.199,11036.0
2015-10-16 12:50:00,28.03,28.05,28.03,28.05,49332.0,24.199,24.2163,24.199,24.2163,49332.0
2015-10-16 13:00:00,28.03,28.04,28.0,28.0,17856.0,24.199,24.2076,24.1731,24.1731,17856.0
2015-10-16 13:10:00,28.01,28.04,28.01,28.02,15476.0,24.1817,24.2076,24.1817,24.1904,15476.0
2015-10-16 13:20:00,28.03,28.04,28.0,28.0,16484.0,24.199,24.2076,24.1731,24.1731,16484.0
2015-10-16 13:30:00,27.99,28.01,27.98,27.98,133184.0,24.1645,24.1817,24.1558,24.1558,133184.0
2015-10-16 13:40:00,27.99,28.0,27.96,27.96,43688.0,24.1645,24.1731,24.1386,24.1386,43688.0
2015-10-16 13:50:00,27.97,27.97,27.93,27.93,116308.0,24.1472,24.1472,24.1127,24.1127,116308.0
2015-10-16 14:00:00,27.93,27.93,27.89,27.92,98888.0,24.1127,24.1127,24.0781,24.104,98888.0
2015-10-16 14:10:00,27.92,27.97,27.91,27.97,37164.0,24.104,24.1472,24.0954,24.1472,37164.0
2015-10-16 14:20:00,27.96,28.03,27.95,28.02,214176.0,24.1386,24.199,24.1299,24.1904,214176.0
2015-10-16 14:30:00,28.01,28.12,28.01,28.12,110620.0,24.1817,24.2767,24.1817,24.2767,110620.0
2015-10-16 14:40:00,28.1,28.15,28.09,28.09,57132.0,24.2594,24.3026,24.2508,24.2508,57132.0
2015-10-16 14:50:00,28.1,28.14,28.09,28.11,59288.0,24.2594,24.294,24.2508,24.2681,59288.0
2015-10-16 15:00:00,28.11,28.13,28.09,28.09,17428.0,24.2681,24.2853,24.2508,24.2508,17428.0
2015-10-16 15:10:00,28.1,28.12,28.08,28.12,89972.0,24.2594,24.2767,24.2422,24.2767,89972.0
2015-10-16 15:20:00,28.12,28.13,28.1,28.1,45556.0,24.2767,24.2853,24.2594,24.2594,45556.0
2015-10-16 15:30:00,28.11,28.16,28.11,28.15,40852.0,24.2681,24.3112,24.2681,24.3026,40852.0
2015-10-16 15:40:00,28.16,28.16,28.13,28.14,25632.0,24.3112,24.3112,24.2853,24.294,25632.0
2015-10-16 15:50:00,28.14,28.14,28.11,28.14,68196.0,24.294,24.294,24.2681,24.294,68196.0
2015-10-19 09:30:00,28.03,28.09,27.92,28.06,41184.0,24.199,24.2508,24.104,24.2249,41184.0
2015-10-19 09:40:00,28.04,28.11,28.03,28.11,8192.0,24.2076,24.2681,24.199,24.2681,8192.0
2015-10-19 09:50:00,28.12,28.17,28.12,28.16,22120.0,24.2767,24.3199,24.2767,24.3112,22120.0
2015-10-19 10:00:00,28.16,28.17,28.12,28.12,16000.0,24.3112,24.3199,24.2767,24.2767,16000.0
2015-10-19 10:10:00,28.12,28.21,28.11,28.2,101168.0,24.2767,24.3544,24.2681,24.3458,101168.0
2015-10-19 10:20:00,28.21,28.22,28.16,28.17,67272.0,24.3544,24.363,24.3112,24.3199,67272.0
2015-10-19 10:30:00,28.16,28.17,28.12,28.14,44624.0,24.3112,24.3199,24.2767,24.294,44624.0
2015-10-19 10:40:00,28.16,28.18,28.15,28.15,9860.0,24.3112,24.3285,24.3026,24.3026,9860.0
2015-10-19 10:50:00,28.16,28.17,28.12,28.13,33644.0,24.3112,24.3199,24.2767,24.2853,33644.0
2015-10-19 11:00:00,28.14,28.15,28.12,28.14,10384.0,24.294,24.3026,24.2767,24.294,10384.0
2015-10-19 11:10:00,28.14,28.16,28.12,28.15,14548.0,24.294,24.3112,24.2767,24.3026,14548.0
2015-10-19 11:20:00,28.15,28.18,28.15,28.18,14996.0,24.3026,24.3285,24.3026,24.3285,14996.0
2015-10-19 11:30:00,28.19,28.25,28.18,28.24,29600.0,24.3371,24.3889,24.3285,24.3803,29600.0
2015-10-19 11:40:00,28.25,28.27,28.23,28.27,50648.0,24.3889,24.4062,24.3717,24.4062,50648.0
2015-10-19 11:50:00,28.27,28.28,28.23,28.24,31540.0,24.4062,24.4148,24.3717,24.3803,31540.0
2015-10-19 12:00:00,28.25,28.26,28.18,28.19,105624.0,24.3889,24.3976,24.3285,24.3371,105624.0
2015-10-19 12:10:00,28.2,28.2,28.15,28.15,24216.0,24.3458,24.3458,24.3026,24.3026,24216.0
2015-10-19 12:20:00,28.14,28.14,28.08,28.11,18460.0,24.294,24.294,24.2422,24.2681,18460.0
2015-10-19 12:30:00,28.11,28.11,28.09,28.11,10076.0,24.2681,24.2681,24.2508,24.2681,10076.0
2015-10-19 12:40:00,28.11,28.15,28.11,28.11,12616.0,24.2681,24.3026,24.2681,24.2681,12616.0
2015-10-19 12:50:00,28.11,28.12,28.08,28.12,14532.0,24.2681,24.2767,24.2422,24.2767,14532.0
2015-10-19 13:00:00,28.11,28.12,28.09,28.1,17036.0,24.2681,24.2767,24.2508,24.2594,17036.0
2015-10-19 13:10:00,28.1,28.11,28.06,28.06,7088.0,24.2594,24.2681,24.2249,24.2249,7088.0
2015-10-19 13:20:00,28.06,28.08,28.04,28.04,7836.0,24.2249,24.2422,24.2076,24.2076,7836.0
2015-10-19 13:30:00,28.05,28.06,27.99,28.02,36824.0,24.2163,24.2249,24.1645,24.1904,36824.0
2015-10-19 13:40:00,28.03,28.06,28.03,28.03,12892.0,24.199,24.2249,24.199,24.199,12892.0
2015-10-19 13:50:00,28.04,28.08,28.03,28.08,11476.0,24.2076,24.2422,24.199,24.2422,11476.0
2015-10-19 14:00:00,28.1,28.1,28.08,28.1,46204.0,24.2594,24.2594,24.2422,24.2594,46204.0
2015-10-19 14:10:00,28.09,28.13,28.09,28.11,101760.0,24.2508,24.2853,24.2508,24.2681,101760.0
2015-10-19 14:20:00,28.12,28.13,28.08,28.11,242312.0,24.2767,24.2853,24.2422,24.2681,242312.0
2015-10-19 14:30:00,28.11,28.16,28.11,28.15,20788.0,24.2681,24.3112,24.2681,24.3026,20788.0
2015-10-19 14:40:00,28.15,28.15,28.12,28.13,14464.0,24.3026,24.3026,24.2767,24.2853,14464.0
2015-10-19 14:50:00,28.12,28.15,28.12,28.14,33892.0,24.2767,24.3026,24.2767,24.294,33892.0
2015-10-19 15:00:00,28.15,28.16,28.12,28.13,35808.0,24.3026,24.3112,24.2767,24.2853,35808.0
2015-10-19 15:10:00,28.13,28.15,28.12,28.14,53268.0,24.2853,24.3026,24.2767,24.294,53268.0
2015-10-19 15:20:00,28.14,28.18,28.14,28.15,50604.0,24.294,24.3285,24.294,24.3026,50604.0
2015-10-19 15:30:00,28.15,28.16,28.13,28.14,85456.0,24.3026,24.3112,24.2853,24.294,85456.0
2015-10-19 15:40:00,28.14,28.17,28.13,28.17,85084.0,24.294,24.3199,24.2853,24.3199,85084.0
2015-10-19 15:50:00,28.16,28.21,28.16,28.19,99804.0,24.3112,24.3544,24.3112,24.3371,99804.0
2015-10-20 09:30:00,28.17,28.19,28.11,28.12,40832.0,24.3199,24.3371,24.2681,24.2767,40832.0
2015-10-20 09:40:00,28.11,28.2,28.11,28.2,20784.0,24.2681,24.3458,24.2681,24.3458,20784.0
2015-10-20 09:50:00,28.25,28.28,28.24,28.28,17648.0,24.3889,24.4148,24.3803,24.4148,17648.0
2015-10-20 10:00:00,28.29,28.32,28.25,28.32,14136.0,24.4235,24.4494,24.3889,24.4494,14136.0
2015-10-20 10:10:00,28.34,28.35,28.29,28.31,23840.0,24.4666,24.4753,24.4235,24.4407,23840.0
2015-10-20 10:20:00,28.31,28.33,28.29,28.3,16724.0,24.4407,24.458,24.4235,24.4321,16724.0
2015-10-20 10:30:00,28.3,28.33,28.28,28.33,20624.0,24.4321,24.458,24.4148,24.458,20624.0
2015-10-20 10:40:00,28.35,28.38,28.34,28.34,14440.0,24.4753,24.5012,24.4666,24.4666,14440.0
2015-10-20 10:50:00,28.33,28.35,28.3,28.32,16080.0,24.458,24.4753,24.4321,24.4494,16080.0
2015-10-20 11:00:00,28.31,28.32,28.26,28.26,17424.0,24.4407,24.4494,24.3976,24.3976,17424.0
2015-10-20 11:10:00,28.25,28.26,28.21,28.25,40384.0,24.3889,24.3976,24.3544,24.3889,40384.0
2015-10-20 11:20:00,28.25,28.29,28.24,28.29,19912.0,24.3889,24.4235,24.3803,24.4235,19912.0
2015-10-20 11:30:00,28.28,28.28,28.21,28.24,98780.0,24.4148,24.4148,24.3544,24.3803,98780.0
2015-10-20 11:40:00,28.23,28.28,28.23,28.25,35368.0,24.3717,24.4148,24.3717,24.3889,35368.0
2015-10-20 11:50:00,28.24,28.25,28.2,28.22,22648.0,24.3803,24.3889,24.3458,24.363,22648.0
2015-10-20 12:00:00,28.21,28.23,28.2,28.23,11532.0,24.3544,24.3717,24.3458,24.3717,11532.0
2015-10-20 12:10:00,28.25,28.25,28.18,28.18,12768.0,24.3889,24.3889,24.3285,24.3285,12768.0
2015-10-20 12:20:00,28.17,28.21,28.16,28.2,9548.0,24.3199,24.3544,24.3112,24.3458,9548.0
2015-10-20 12:30:00,28.2,28.2,28.13,28.14,21828.0,24.3458,24.3458,24.2853,24.294,21828.0
2015-10-20 12:40:00,28.13,28.17,28.13,28.15,25716.0,24.2853,24.3199,24.2853,24.3026,25716.0
2015-10-20 12:50:00,28.15,28.18,28.15,28.18,27644.0,24.3026,24.3285,24.3026,24.3285,27644.0
2015-10-20 13:00:00,28.18,28.18,28.15,28.15,43540.0,24.3285,24.3285,24.3026,24.3026,43540.0
2015-10-20 13:10:00,28.18,28.22,28.18,28.18,18992.0,24.3285,24.363,24.3285,24.3285,18992.0
2015-10-20 13:20:00,28.18,28.19,28.14,28.14,7604.0,24.3285,24.3371,24.294,24.294,7604.0
2015-10-20 13:30:00,28.14,28.17,28.14,28.16,13912.0,24.294,24.3199,24.294,24.3112,13912.0
2015-10-20 13:40:00,28.16,28.18,28.15,28.16,26404.0,24.3112,24.3285,24.3026,24.3112,26404.0
2015-10-20 13:50:00,28.14,28.18,28.14,28.18,50824.0,24.294,24.3285,24.294,24.3285,50824.0
2015-10-20 14:00:00,28.16,28.18,28.15,28.16,42364.0,24.3112,24.3285,24.3026,24.3112,42364.0
2015-10-20 14:10:00,28.17,28.19,28.16,28.17,22992.0,24.3199,24.3371,24.3112,24.3199,22992.0
2015-10-20 14:20:00,28.18,28.23,28.17,28.23,25432.0,24.3285,24.3717,24.3199,24.3717,25432.0
2015-10-20 14:30:00,28.21,28.23,28.2,28.21,65760.0,24.3544,24.3717,24.3458,24.3544,65760.0
2015-10-20 14:40:00,28.22,28.25,28.21,28.23,64892.0,24.363,24.3889,24.3544,24.3717,64892.0
2015-10-20 14:50:00,28.24,28.28,28.24,28.28,31856.0,24.3803,24.4148,24.3803,24.4148,31856.0
2015-10-20 15:00:00,28.27,28.28,28.25,28.27,48308.0,24.4062,24.4148,24.3889,24.4062,48308.0
2015-10-20 15:10:00,28.27,28.28,28.23,28.23,41772.0,24.4062,24.4148,24.3717,24.3717,41772.0
2015-10-20 15:20:00,28.24,28.28,28.24,28.26,25632.0,24.3803,24.4148,24.3803,24.3976,25632.0
2015-10-20 15:30:00,28.25,28.25,28.23,28.24,33224.0,24.3889,24.3889,24.3717,24.3803,33224.0
2015-10-20 15:40:00,28.25,28.25,28.22,28.24,113936.0,24.3889,24.3889,24.363,24.3803,113936.0
2015-10-20 15:50:00,28.24,28.26,28.23,28.25,160712.0,24.3803,24.3976,24.3717,24.3889,160712.0
2015-10-21 09:30:00,28.35,28.35,28.23,28.23,29316.0,24.4753,24.4753,24.3717,24.3717,29316.0
2015-10-21 09:40:00,28.27,28.27,28.25,28.27,18800.0,24.4062,24.4062,24.3889,24.4062,18800.0
2015-10-21 09:50:00,28.27,28.27,28.17,28.19,22828.0,24.4062,24.4062,24.3199,24.3371,22828.0
2015-10-21 10:00:00,28.17,28.18,28.13,28.14,32696.0,24.3199,24.3285,24.2853,24.294,32696.0
2015-10-21 10:10:00,28.16,28.16,28.09,28.11,37924.0,24.3112,24.3112,24.2508,24.2681,37924.0
2015-10-21 10:20:00,28.09,28.11,28.06,28.09,38572.0,24.2508,24.2681,24.2249,24.2508,38572.0
2015-10-21 10:30:00,28.06,28.11,28.06,28.1,70500.0,24.2249,24.2681,24.2249,24.2594,70500.0
2015-10-21 10:40:00,28.11,28.17,28.1,28.15,24376.0,24.2681,24.3199,24.2594,24.3026,24376.0
2015-10-21 10:50:00,28.12,28.19,28.11,28.16,36752.0,24.2767,24.3371,24.2681,24.3112,36752.0
2015-10-21 11:00:00,28.18,28.2,28.11,28.11,16480.0,24.3285,24.3458,24.2681,24.2681,16480.0
2015-10-21 11:10:00,28.1,28.11,28.07,28.11,13404.0,24.2594,24.2681,24.2335,24.2681,13404.0
2015-10-21 11:20:00,28.1,28.17,28.1,28.15,30924.0,24.2594,24.3199,24.2594,24.3026,30924.0
2015-10-21 11:30:00,28.16,28.21,28.14,28.19,19196.0,24.3112,24.3544,24.294,24.3371,19196.0
2015-10-21 11:40:00,28.19,28.19,28.13,28.14,57036.0,24.3371,24.3371,24.2853,24.294,57036.0
2015-10-21 11:50:00,28.13,28.15,28.11,28.13,21920.0,24.2853,24.3026,24.2681,24.2853,21920.0
2015-10-21 12:00:00,28.13,28.13,28.11,28.13,13172.0,24.2853,24.2853,24.2681,24.2853,13172.0
2015-10-21 12:10:00,28.13,28.17,28.12,28.14,59528.0,24.2853,24.3199,24.2767,24.294,59528.0
2015-10-21 12:20:00,28.14,28.15,28.12,28.15,13768.0,24.294,24.3026,24.2767,24.3026,13768.0
2015-10-21 12:30:00,28.15,28.15,28.12,28.15,10812.0,24.3026,24.3026,24.2767,24.3026,10812.0
2015-10-21 12:40:00,28.16,28.16,28.11,28.14,33704.0,24.3112,24.3112,24.2681,24.294,33704.0
2015-10-21 12:50:00,28.15,28.15,28.1,28.1,14420.0,24.3026,24.3026,24.2594,24.2594,14420.0
2015-10-21 13:00:00,28.09,28.09,28.03,28.04,20868.0,24.2508,24.2508,24.199,24.2076,20868.0
2015-10-21 13:10:00,28.05,28.05,27.98,27.98,20452.0,24.2163,24.2163,24.1558,24.1558,20452.0
2015-10-21 13:20:00,27.96,28.0,27.93,27.94,28664.0,24.1386,24.1731,24.1127,24.1213,28664.0
2015-10-21 13:30:00,27.91,27.96,27.89,27.91,55920.0,24.0954,24.1386,24.0781,24.0954,55920.0
2015-10-21 13:40:00,27.92,27.99,27.92,27.96,16948.0,24.104,24.1645,24.104,24.1386,16948.0
2015-10-21 13:50:00,27.97,28.0,27.95,27.95,17432.0,24.1472,24.1731,24.1299,24.1299,17432.0
2015-10-21 14:00:00,27.93,27.98,27.91,27.97,28664.0,24.1127,24.1558,24.0954,24.1472,28664.0
2015-10-21 14:10:00,27.97,27.99,27.95,27.97,20648.0,24.1472,24.1645,24.1299,24.1472,20648.0
2015-10-21 14:20:00,27.99,28.0,27.95,27.98,17580.0,24.1645,24.1731,24.1299,24.1558,17580.0
2015-10-21 14:30:00,28.0,28.08,27.98,28.07,38700.0,24.1731,24.2422,24.1558,24.2335,38700.0
2015-10-21 14:40:00,28.07,28.07,28.03,28.05,9904.0,24.2335,24.2335,24.199,24.2163,9904.0
2015-10-21 14:50:00,28.04,28.05,27.99,27.99,46484.0,24.2076,24.2163,24.1645,24.1645,46484.0
2015-10-21 15:00:00,28.0,28.03,27.99,28.02,23876.0,24.1731,24.199,24.1645,24.1904,23876.0
2015-10-21 15:10:00,28.03,28.03,27.86,27.86,96304.0,24.199,24.199,24.0522,24.0522,96304.0
2015-10-21 15:20:00,27.86,27.92,27.86,27.9,37196.0,24.0522,24.104,24.0522,24.0868,37196.0
2015-10-21 15:30:00,27.91,27.93,27.88,27.91,34988.0,24.0954,24.1127,24.0695,24.0954,34988.0
2015-10-21 15:40:00,27.91,27.91,27.84,27.86,64624.0,24.0954,24.0954,24.035,24.0522,64624.0
2015-10-21 15:50:00,27.85,27.85,27.8,27.82,174552.0,24.0436,24.0436,24.0004,24.0177,174552.0
2015-10-22 09:30:00,27.94,28.03,27.92,27.96,48196.0,24.1213,24.199,24.104,24.1386,48196.0
2015-10-22 09:40:00,27.97,28.02,27.96,28.02,51272.0,24.1472,24.1904,24.1386,24.1904,51272.0
2015-10-22 09:50:00,28.02,28.09,28.02,28.05,39852.0,24.1904,24.2508,24.1904,24.2163,39852.0
2015-10-22 10:00:00,28.05,28.09,28.03,28.06,33780.0,24.2163,24.2508,24.199,24.2249,33780.0
2015-10-22 10:10:00,28.05,28.08,28.02,28.08,30916.0,24.2163,24.2422,24.1904,24.2422,30916.0
2015-10-22 10:20:00,28.11,28.11,28.0,28.0,30420.0,24.2681,24.2681,24.1731,24.1731,30420.0
2015-10-22 10:30:00,28.01,28.06,27.98,28.06,39608.0,24.1817,24.2249,24.1558,24.2249,39608.0
2015-10-22 10:40:00,28.04,28.16,28.04,28.16,40180.0,24.2076,24.3112,24.2076,24.3112,40180.0
2015-10-22 10:50:00,28.18,28.21,28.14,28.21,79900.0,24.3285,24.3544,24.294,24.3544,79900.0
2015-10-22 11:00:00,28.21,28.21,28.16,28.17,30060.0,24.3544,24.3544,24.3112,24.3199,30060.0
2015-10-22 11:10:00,28.14,28.18,28.13,28.13,28896.0,24.294,24.3285,24.2853,24.2853,28896.0
2015-10-22 11:20:00,28.11,28.13,28.09,28.13,44692.0,24.2681,24.2853,24.2508,24.2853,44692.0
2015-10-22 11:30:00,28.13,28.13,28.08,28.09,12548.0,24.2853,24.2853,24.2422,24.2508,12548.0
2015-10-22 11:40:00,28.11,28.19,28.11,28.19,19964.0,24.2681,24.3371,24.2681,24.3371,19964.0
2015-10-22 11:50:00,28.19,28.19,28.11,28.13,34820.0,24.3371,24.3371,24.2681,24.2853,34820.0
2015-10-22 12:00:00,28.12,28.14,28.1,28.13,37864.0,24.2767,24.294,24.2594,24.2853,37864.0
2015-10-22 12:10:00,28.13,28.14,28.09,28.13,22616.0,24.2853,24.294,24.2508,24.2853,22616.0
2015-10-22 12:20:00,28.15,28.18,28.14,28.17,33684.0,24.3026,24.3285,24.294,24.3199,33684.0
2015-10-22 12:30:00,28.16,28.18,28.15,28.17,25336.0,24.3112,24.3285,24.3026,24.3199,25336.0
2015-10-22 12:40:00,28.16,28.18,28.16,28.17,29112.0,24.3112,24.3285,24.3112,24.3199,29112.0
2015-10-22 12:50:00,28.16,28.16,28.1,28.13,23840.0,24.3112,24.3112,24.2594,24.2853,23840.0
2015-10-22 13:00:00,28.11,28.13,28.1,28.12,6248.0,24.2681,24.2853,24.2594,24.2767,6248.0
2015-10-22 13:10:00,28.13,28.17,28.11,28.12,16964.0,24.2853,24.3199,24.2681,24.2767,16964.0
2015-10-22 13:20:00,28.09,28.11,28.03,28.05,33128.0,24.2508,24.2681,24.199,24.2163,33128.0
2015-10-22 13:30:00,28.06,28.09,28.05,28.06,58888.0,24.2249,24.2508,24.2163,24.2249,58888.0
2015-10-22 13:40:00,28.06,28.06,27.99,27.99,30832.0,24.2249,24.2249,24.1645,24.1645,30832.0
2015-10-22 13:50:00,27.98,28.0,27.97,27.97,652048.0,24.1558,24.1731,24.1472,24.1472,652048.0
2015-10-22 14:00:00,27.97,27.98,27.91,27.93,49432.0,24.1472,24.1558,24.0954,24.1127,49432.0
2015-10-22 14:10:00,27.93,27.96,27.89,27.9,272592.0,24.1127,24.1386,24.0781,24.0868,272592.0
2015-10-22 14:20:00,27.89,27.98,27.88,27.96,36232.0,24.0781,24.1558,24.0695,24.1386,36232.0
2015-10-22 14:30:00,27.95,27.97,27.92,27.97,41016.0,24.1299,24.1472,24.104,24.1472,41016.0
2015-10-22 14:40:00,27.97,28.0,27.95,28.0,32072.0,24.1472,24.1731,24.1299,24.1731,32072.0
2015-10-22 14:50:00,27.99,28.06,27.99,28.02,132464.0,24.1645,24.2249,24.1645,24.1904,132464.0
2015-10-22 15:00:00,28.02,28.03,27.98,27.98,22456.0,24.1904,24.199,24.1558,24.1558,22456.0
2015-10-22 15:10:00,27.96,28.02,27.96,28.0,36740.0,24.1386,24.1904,24.1386,24.1731,36740.0
2015-10-22 15:20:00,28.0,28.03,27.99,28.02,36076.0,24.1731,24.199,24.1645,24.1904,36076.0
2015-10-22 15:30:00,28.05,28.06,28.02,28.03,33268.0,24.2163,24.2249,24.1904,24.199,33268.0
2015-10-22 15:40:00,28.02,28.05,28.0,28.02,86316.0,24.1904,24.2163,24.1731,24.1904,86316.0
2015-10-22 15:50:00,28.02,28.07,28.0,28.07,71392.0,24.1904,24.2335,24.1731,24.2335,71392.0
2015-10-23 09:30:00,28.31,28.31,28.11,28.14,80440.0,24.4407,24.4407,24.2681,24.294,80440.0
2015-10-23 09:40:00,28.13,28.25,28.1,28.24,26132.0,24.2853,24.3889,24.2594,24.3803,26132.0
2015-10-23 09:50:00,28.25,28.34,28.25,28.33,68784.0,24.3889,24.4666,24.3889,24.458,68784.0
2015-10-23 10:00:00,28.35,28.36,28.27,28.33,107900.0,24.4753,24.4839,24.4062,24.458,107900.0
2015-10-23 10:10:00,28.35,28.38,28.3,28.32,82832.0,24.4753,24.5012,24.4321,24.4494,82832.0
2015-10-23 10:20:00,28.33,28.34,28.25,28.25,135952.0,24.458,24.4666,24.3889,24.3889,135952.0
2015-10-23 10:30:00,28.26,28.29,28.25,28.28,47432.0,24.3976,24.4235,24.3889,24.4148,47432.0
2015-10-23 10:40:00,28.28,28.36,28.27,28.29,66548.0,24.4148,24.4839,24.4062,24.4235,66548.0
2015-10-23 10:50:00,28.3,28.31,28.23,28.25,201308.0,24.4321,24.4407,24.3717,24.3889,201308.0
2015-10-23 11:00:00,28.26,28.32,28.25,28.31,29960.0,24.3976,24.4494,24.3889,24.4407,29960.0
2015-10-23 11:10:00,28.31,28.31,28.24,28.24,35024.0,24.4407,24.4407,24.3803,24.3803,35024.0
2015-10-23 11:20:00,28.23,28.24,28.18,28.18,13820.0,24.3717,24.3803,24.3285,24.3285,13820.0
2015-10-23 11:30:00,28.17,28.17,28.1,28.11,29196.0,24.3199,24.3199,24.2594,24.2681,29196.0
2015-10-23 11:40:00,28.12,28.15,28.11,28.12,11484.0,24.2767,24.3026,24.2681,24.2767,11484.0
2015-10-23 11:50:00,28.11,28.12,28.07,28.08,109356.0,24.2681,24.2767,24.2335,24.2422,109356.0
2015-10-23 12:00:00,28.08,28.11,28.07,28.1,25768.0,24.2422,24.2681,24.2335,24.2594,25768.0
2015-10-23 12:10:00,28.09,28.13,28.07,28.11,34508.0,24.2508,24.2853,24.2335,24.2681,34508.0
2015-10-23 12:20:00,28.14,28.18,28.12,28.18,23324.0,24.294,24.3285,24.2767,24.3285,23324.0
2015-10-23 12:30:00,28.2,28.2,28.16,28.16,18060.0,24.3458,24.3458,24.3112,24.3112,18060.0
2015-10-23 12:40:00,28.15,28.16,28.13,28.16,30024.0,24.3026,24.3112,24.2853,24.3112,30024.0
2015-10-23 12:50:00,28.17,28.17,28.14,28.17,8104.0,24.3199,24.3199,24.294,24.3199,8104.0
2015-10-23 13:00:00,28.15,28.15,28.11,28.13,14400.0,24.3026,24.3026,24.2681,24.2853,14400.0
2015-10-23 13:10:00,28.13,28.15,28.13,28.14,21000.0,24.2853,24.3026,24.2853,24.294,21000.0
2015-10-23 13:20:00,28.14,28.19,28.14,28.17,15288.0,24.294,24.3371,24.294,24.3199,15288.0
2015-10-23 13:30:00,28.18,28.18,28.15,28.16,35908.0,24.3285,24.3285,24.3026,24.3112,35908.0
2015-10-23 13:40:00,28.18,28.18,28.15,28.17,10856.0,24.3285,24.3285,24.3026,24.3199,10856.0
2015-10-23 13:50:00,28.19,28.19,28.15,28.15,22372.0,24.3371,24.3371,24.3026,24.3026,22372.0
2015-10-23 14:00:00,28.16,28.18,28.16,28.16,17704.0,24.3112,24.3285,24.3112,24.3112,17704.0
2015-10-23 14:10:00,28.16,28.19,28.14,28.19,17964.0,24.3112,24.3371,24.294,24.3371,17964.0
2015-10-23 14:20:00,28.18,28.23,28.18,28.22,33436.0,24.3285,24.3717,24.3285,24.363,33436.0
2015-10-23 14:30:00,28.22,28.27,28.22,28.27,64408.0,24.363,24.4062,24.363,24.4062,64408.0
2015-10-23 14:40:00,28.28,28.34,28.27,28.34,100592.0,24.4148,24.4666,24.4062,24.4666,100592.0
2015-10-23 14:50:00,28.34,28.36,28.32,28.34,52576.0,24.4666,24.4839,24.4494,24.4666,52576.0
2015-10-23 15:00:00,28.33,28.35,28.28,28.31,64076.0,24.458,24.4753,24.4148,24.4407,64076.0
2015-10-23 15:10:00,28.31,28.32,28.27,28.28,39568.0,24.4407,24.4494,24.4062,24.4148,39568.0
2015-10-23 15:20:00,28.27,28.29,28.24,28.27,65136.0,24.4062,24.4235,24.3803,24.4062,65136.0
2015-10-23 15:30:00,28.27,28.34,28.27,28.34,113176.0,24.4062,24.4666,24.4062,24.4666,113176.0
2015-10-23 15:40:00,28.34,28.36,28.32,28.35,30156.0,24.4666,24.4839,24.4494,24.4753,30156.0
2015-10-23 15:50:00,28.35,28.36,28.32,28.34,92488.0,24.4753,24.4839,24.4494,24.4666,92488.0
2015-10-26 09:30:00,28.35,28.39,28.33,28.36,91860.0,24.4753,24.5098,24.458,24.4839,91860.0
2015-10-26 09:40:00,28.35,28.35,28.29,28.29,15320.0,24.4753,24.4753,24.4235,24.4235,15320.0
2015-10-26 09:50:00,28.3,28.31,28.27,28.28,34332.0,24.4321,24.4407,24.4062,24.4148,34332.0
2015-10-26 10:00:00,28.28,28.28,28.24,28.25,48648.0,24.4148,24.4148,24.3803,24.3889,48648.0
2015-10-26 10:10:00,28.25,28.25,28.2,28.21,16532.0,24.3889,24.3889,24.3458,24.3544,16532.0
2015-10-26 10:20:00,28.24,28.27,28.23,28.26,11068.0,24.3803,24.4062,24.3717,24.3976,11068.0
2015-10-26 10:30:00,28.26,28.28,28.26,28.27,11172.0,24.3976,24.4148,24.3976,24.4062,11172.0
2015-10-26 10:40:00,28.28,28.29,28.26,28.27,319612.0,24.4148,24.4235,24.3976,24.4062,319612.0
2015-10-26 10:50:00,28.28,28.3,28.26,28.28,13444.0,24.4148,24.4321,24.3976,24.4148,13444.0
2015-10-26 11:00:00,28.28,28.3,28.27,28.29,18576.0,24.4148,24.4321,24.4062,24.4235,18576.0
2015-10-26 11:10:00,28.29,28.31,28.24,28.24,39976.0,24.4235,24.4407,24.3803,24.3803,39976.0
2015-10-26 11:20:00,28.22,28.25,28.22,28.23,22768.0,24.363,24.3889,24.363,24.3717,22768.0
2015-10-26 11:30:00,28.24,28.29,28.24,28.25,12156.0,24.3803,24.4235,24.3803,24.3889,12156.0
2015-10-26 11:40:00,28.27,28.29,28.26,28.26,18496.0,24.4062,24.4235,24.3976,24.3976,18496.0
2015-10-26 11:50:00,28.26,28.27,28.24,28.25,39404.0,24.3976,24.4062,24.3803,24.3889,39404.0
2015-10-26 12:00:00,28.27,28.28,28.24,28.25,16828.0,24.4062,24.4148,24.3803,24.3889,16828.0
2015-10-26 12:10:00,28.25,28.27,28.25,28.26,21188.0,24.3889,24.4062,24.3889,24.3976,21188.0
2015-10-26 12:20:00,28.27,28.3,28.26,28.3,3872.0,24.4062,24.4321,24.3976,24.4321,3872.0
2015-10-26 12:30:00,28.29,28.3,28.28,28.28,10728.0,24.4235,24.4321,24.4148,24.4148,10728.0
2015-10-26 12:40:00,28.29,28.32,28.29,28.32,5852.0,24.4235,24.4494,24.4235,24.4494,5852.0
2015-10-26 12:50:00,28.33,28.33,28.26,28.26,35720.0,24.458,24.458,24.3976,24.3976,35720.0
2015-10-26 13:00:00,28.25,28.27,28.22,28.25,1682712.0,24.3889,24.4062,24.363,24.3889,1682712.0
2015-10-26 13:10:00,28.26,28.27,28.25,28.27,53436.0,24.3976,24.4062,24.3889,24.4062,53436.0
2015-10-26 13:20:00,28.26,28.27,28.24,28.26,43184.0,24.3976,24.4062,24.3803,24.3976,43184.0
2015-10-26 13:30:00,28.26,28.29,28.26,28.27,32308.0,24.3976,24.4235,24.3976,24.4062,32308.0
2015-10-26 13:40:00,28.26,28.27,28.25,28.25,43976.0,24.3976,24.4062,24.3889,24.3889,43976.0
2015-10-26 13:50:00,28.24,28.25,28.22,28.22,37272.0,24.3803,24.3889,24.363,24.363,37272.0
2015-10-26 14:00:00,28.22,28.25,28.22,28.24,35704.0,24.363,24.3889,24.363,24.3803,35704.0
2015-10-26 14:10:00,28.24,28.24,28.19,28.2,24956.0,24.3803,24.3803,24.3371,24.3458,24956.0
2015-10-26 14:20:00,28.2,28.21,28.19,28.19,30508.0,24.3458,24.3544,24.3371,24.3371,30508.0
2015-10-26 14:30:00,28.18,28.21,28.18,28.21,52744.0,24.3285,24.3544,24.3285,24.3544,52744.0
2015-10-26 14:40:00,28.2,28.23,28.18,28.21,64992.0,24.3458,24.3717,24.3285,24.3544,64992.0
2015-10-26 14:50:00,28.21,28.22,28.18,28.21,42976.0,24.3544,24.363,24.3285,24.3544,42976.0
2015-10-26 15:00:00,28.22,28.23,28.2,28.23,48040.0,24.363,24.3717,24.3458,24.3717,48040.0
2015-10-26 15:10:00,28.22,28.24,28.22,28.22,64520.0,24.363,24.3803,24.363,24.363,64520.0
2015-10-26 15:20:00,28.23,28.24,28.21,28.23,65160.0,24.3717,24.3803,24.3544,24.3717,65160.0
2015-10-26 15:30:00,28.22,28.23,28.2,28.2,57000.0,24.363,24.3717,24.3458,24.3458,57000.0
2015-10-26 15:40:00,28.19,28.22,28.19,28.21,96284.0,24.3371,24.363,24.3371,24.3544,96284.0
2015-10-26 15:50:00,28.21,28.27,28.21,28.22,782780.0,24.3544,24.4062,24.3544,24.363,782780.0
2015-10-27 09:30:00,28.1,28.14,28.03,28.05,66156.0,24.2594,24.294,24.199,24.2163,66156.0
2015-10-27 09:40:00,28.07,28.11,28.05,28.1,101480.0,24.2335,24.2681,24.2163,24.2594,101480.0
2015-10-27 09:50:00,28.11,28.15,28.11,28.13,10392.0,24.2681,24.3026,24.2681,24.2853,10392.0
2015-10-27 10:00:00,28.13,28.14,28.1,28.12,19624.0,24.2853,24.294,24.2594,24.2767,19624.0
2015-10-27 10:10:00,28.11,28.11,27.97,27.98,69764.0,24.2681,24.2681,24.1472,24.1558,69764.0
2015-10-27 10:20:00,27.96,28.0,27.93,28.0,62304.0,24.1386,24.1731,24.1127,24.1731,62304.0
2015-10-27 10:30:00,27.99,28.0,27.97,28.0,39148.0,24.1645,24.1731,24.1472,24.1731,39148.0
2015-10-27 10:40:00,28.0,28.08,27.99,28.07,51572.0,24.1731,24.2422,24.1645,24.2335,51572.0
2015-10-27 10:50:00,28.09,28.1,28.04,28.07,49516.0,24.2508,24.2594,24.2076,24.2335,49516.0
2015-10-27 11:00:00,28.06,28.15,28.06,28.12,52260.0,24.2249,24.3026,24.2249,24.2767,52260.0
2015-10-27 11:10:00,28.12,28.13,28.06,28.08,72848.0,24.2767,24.2853,24.2249,24.2422,72848.0
2015-10-27 11:20:00,28.08,28.12,28.05,28.05,83104.0,24.2422,24.2767,24.2163,24.2163,83104.0
2015-10-27 11:30:00,28.07,28.07,27.98,27.98,83652.0,24.2335,24.2335,24.1558,24.1558,83652.0
2015-10-27 11:40:00,27.99,28.04,27.99,28.03,103680.0,24.1645,24.2076,24.1645,24.199,103680.0
2015-10-27 11:50:00,28.03,28.03,27.97,27.99,62872.0,24.199,24.199,24.1472,24.1645,62872.0
2015-10-27 12:00:00,28.0,28.01,27.95,28.0,127908.0,24.1731,24.1817,24.1299,24.1731,127908.0
2015-10-27 12:10:00,28.0,28.0,27.98,28.0,22184.0,24.1731,24.1731,24.1558,24.1731,22184.0
2015-10-27 12:20:00,28.0,28.03,27.99,28.0,53432.0,24.1731,24.199,24.1645,24.1731,53432.0
2015-10-27 12:30:00,28.0,28.0,27.95,27.98,31968.0,24.1731,24.1731,24.1299,24.1558,31968.0
2015-10-27 12:40:00,27.99,28.01,27.98,27.98,15864.0,24.1645,24.1817,24.1558,24.1558,15864.0
2015-10-27 12:50:00,27.98,27.98,27.88,27.89,81592.0,24.1558,24.1558,24.0695,24.0781,81592.0
2015-10-27 13:00:00,27.88,27.88,27.78,27.81,49304.0,24.0695,24.0695,23.9832,24.0091,49304.0
2015-10-27 13:10:00,27.81,27.82,27.78,27.8,42008.0,24.0091,24.0177,23.9832,24.0004,42008.0
2015-10-27 13:20:00,27.81,27.82,27.79,27.82,29556.0,24.0091,24.0177,23.9918,24.0177,29556.0
2015-10-27 13:30:00,27.83,27.88,27.82,27.88,21036.0,24.0263,24.0695,24.0177,24.0695,21036.0
2015-10-27 13:40:00,27.88,27.88,27.84,27.85,44336.0,24.0695,24.0695,24.035,24.0436,44336.0
2015-10-27 13:50:00,27.85,27.85,27.81,27.82,313336.0,24.0436,24.0436,24.0091,24.0177,313336.0
2015-10-27 14:00:00,27.83,27.87,27.83,27.85,35384.0,24.0263,24.0609,24.0263,24.0436,35384.0
2015-10-27 14:10:00,27.86,27.87,27.82,27.82,42436.0,24.0522,24.0609,24.0177,24.0177,42436.0
2015-10-27 14:20:00,27.82,27.85,27.81,27.85,116744.0,24.0177,24.0436,24.0091,24.0436,116744.0
2015-10-27 14:30:00,27.85,27.88,27.84,27.88,48736.0,24.0436,24.0695,24.035,24.0695,48736.0
2015-10-27 14:40:00,27.86,27.86,27.81,27.83,49052.0,24.0522,24.0522,24.0091,24.0263,49052.0
2015-10-27 14:50:00,27.82,27.84,27.81,27.82,31160.0,24.0177,24.035,24.0091,24.0177,31160.0
2015-10-27 15:00:00,27.83,27.86,27.83,27.86,33396.0,24.0263,24.0522,24.0263,24.0522,33396.0
2015-10-27 15:10:00,27.85,27.89,27.85,27.88,37144.0,24.0436,24.0781,24.0436,24.0695,37144.0
2015-10-27 15:20:00,27.86,27.91,27.86,27.89,58176.0,24.0522,24.0954,24.0522,24.0781,58176.0
2015-10-27 15:30:00,27.9,27.9,27.83,27.84,57356.0,24.0868,24.0868,24.0263,24.035,57356.0
2015-10-27 15:40:00,27.84,27.87,27.84,27.87,306756.0,24.035,24.0609,24.035,24.0609,306756.0
2015-10-27 15:50:00,27.87,27.93,27.86,27.89,541416.0,24.0609,24.1127,24.0522,24.0781,541416.0
2015-10-28 09:30:00,27.99,28.04,27.97,27.97,119912.0,24.1645,24.2076,24.1472,24.1472,119912.0
2015-10-28 09:40:00,27.97,28.07,27.97,28.06,243460.0,24.1472,24.2335,24.1472,24.2249,243460.0
2015-10-28 09:50:00,28.07,28.25,28.07,28.25,86172.0,24.2335,24.3889,24.2335,24.3889,86172.0
2015-10-28 10:00:00,28.25,28.33,28.25,28.28,116012.0,24.3889,24.458,24.3889,24.4148,116012.0
2015-10-28 10:10:00,28.3,28.3,28.22,28.22,278572.0,24.4321,24.4321,24.363,24.363,278572.0
2015-10-28 10:20:00,28.25,28.27,28.21,28.21,67668.0,24.3889,24.4062,24.3544,24.3544,67668.0
2015-10-28 10:30:00,28.22,28.29,28.21,28.29,41108.0,24.363,24.4235,24.3544,24.4235,41108.0
2015-10-28 10:40:00,28.3,28.35,28.29,28.32,34216.0,24.4321,24.4753,24.4235,24.4494,34216.0
2015-10-28 10:50:00,28.33,28.43,28.33,28.43,72268.0,24.458,24.5443,24.458,24.5443,72268.0
2015-10-28 11:00:00,28.43,28.48,28.41,28.41,69756.0,24.5443,24.5875,24.5271,24.5271,69756.0
2015-10-28 11:10:00,28.42,28.46,28.41,28.42,50232.0,24.5357,24.5702,24.5271,24.5357,50232.0
2015-10-28 11:20:00,28.41,28.46,28.39,28.46,45944.0,24.5271,24.5702,24.5098,24.5702,45944.0
2015-10-28 11:30:00,28.46,28.46,28.43,28.43,45356.0,24.5702,24.5702,24.5443,24.5443,45356.0
2015-10-28 11:40:00,28.43,28.46,28.42,28.43,56076.0,24.5443,24.5702,24.5357,24.5443,56076.0
2015-10-28 11:50:00,28.45,28.48,28.43,28.45,1107432.0,24.5616,24.5875,24.5443,24.5616,1107432.0
2015-10-28 12:00:00,28.45,28.47,28.43,28.44,115540.0,24.5616,24.5788,24.5443,24.5529,115540.0
2015-10-28 12:10:00,28.45,28.53,28.45,28.49,51020.0,24.5616,24.6306,24.5616,24.5961,51020.0
2015-10-28 12:20:00,28.5,28.5,28.47,28.48,17688.0,24.6047,24.6047,24.5788,24.5875,17688.0
2015-10-28 12:30:00,28.48,28.49,28.44,28.44,52000.0,24.5875,24.5961,24.5529,24.5529,52000.0
2015-10-28 12:40:00,28.45,28.45,28.43,28.44,31148.0,24.5616,24.5616,24.5443,24.5529,31148.0
2015-10-28 12:50:00,28.45,28.46,28.43,28.45,190384.0,24.5616,24.5702,24.5443,24.5616,190384.0
2015-10-28 13:00:00,28.44,28.46,28.43,28.44,88992.0,24.5529,24.5702,24.5443,24.5529,88992.0
2015-10-28 13:10:00,28.44,28.45,28.43,28.45,16804.0,24.5529,24.5616,24.5443,24.5616,16804.0
2015-10-28 13:20:00,28.44,28.46,28.43,28.43,22848.0,24.5529,24.5702,24.5443,24.5443,22848.0
2015-10-28 13:30:00,28.42,28.42,28.39,28.4,410460.0,24.5357,24.5357,24.5098,24.5184,410460.0
2015-10-28 13:40:00,28.42,28.47,28.41,28.46,124736.0,24.5357,24.5788,24.5271,24.5702,124736.0
2015-10-28 13:50:00,28.46,28.48,28.44,28.48,29128.0,24.5702,24.5875,24.5529,24.5875,29128.0
2015-10-28 14:00:00,28.46,28.5,28.26,28.34,58884.0,24.5702,24.6047,24.3976,24.4666,58884.0
2015-10-28 14:10:00,28.32,28.32,28.06,28.11,101848.0,24.4494,24.4494,24.2249,24.2681,101848.0
2015-10-28 14:20:00,28.07,28.29,28.07,28.27,25760.0,24.2335,24.4235,24.2335,24.4062,25760.0
2015-10-28 14:30:00,28.25,28.31,28.16,28.29,124816.0,24.3889,24.4407,24.3112,24.4235,124816.0
2015-10-28 14:40:00,28.31,28.33,28.28,28.3,66820.0,24.4407,24.458,24.4148,24.4321,66820.0
2015-10-28 14:50:00,28.29,28.42,28.28,28.39,142396.0,24.4235,24.5357,24.4148,24.5098,142396.0
2015-10-28 15:00:00,28.39,28.5,28.36,28.46,80832.0,24.5098,24.6047,24.4839,24.5702,80832.0
2015-10-28 15:10:00,28.45,28.48,28.43,28.47,47156.0,24.5616,24.5875,24.5443,24.5788,47156.0
2015-10-28 15:20:00,28.45,28.52,28.44,28.5,46172.0,24.5616,24.622,24.5529,24.6047,46172.0
2015-10-28 15:30:00,28.51,28.58,28.51,28.56,119160.0,24.6134,24.6738,24.6134,24.6565,119160.0
2015-10-28 15:40:00,28.57,28.66,28.56,28.63,89004.0,24.6652,24.7429,24.6565,24.717,89004.0
2015-10-28 15:50:00,28.63,28.66,28.6,28.66,390960.0,24.717,24.7429,24.6911,24.7429,390960.0
2015-10-29 09:30:00,28.59,28.63,28.54,28.61,59496.0,24.6824,24.717,24.6393,24.6997,59496.0
2015-10-29 09:40:00,28.58,28.65,28.58,28.65,18084.0,24.6738,24.7342,24.6738,24.7342,18084.0
2015-10-29 09:50:00,28.63,28.63,28.53,28.53,10488.0,24.717,24.717,24.6306,24.6306,10488.0
2015-10-29 10:00:00,28.52,28.61,28.5,28.6,458976.0,24.622,24.6997,24.6047,24.6911,458976.0
2015-10-29 10:10:00,28.6,28.62,28.51,28.52,33472.0,24.6911,24.7083,24.6134,24.622,33472.0
2015-10-29 10:20:00,28.52,28.55,28.49,28.49,28088.0,24.622,24.6479,24.5961,24.5961,28088.0
2015-10-29 10:30:00,28.5,28.56,28.5,28.5,26536.0,24.6047,24.6565,24.6047,24.6047,26536.0
2015-10-29 10:40:00,28.5,28.53,28.45,28.45,127508.0,24.6047,24.6306,24.5616,24.5616,127508.0
2015-10-29 10:50:00,28.44,28.49,28.42,28.46,68852.0,24.5529,24.5961,24.5357,24.5702,68852.0
2015-10-29 11:00:00,28.43,28.47,28.43,28.46,77444.0,24.5443,24.5788,24.5443,24.5702,77444.0
2015-10-29 11:10:00,28.47,28.48,28.45,28.47,27744.0,24.5788,24.5875,24.5616,24.5788,27744.0
2015-10-29 11:20:00,28.48,28.49,28.43,28.48,28696.0,24.5875,24.5961,24.5443,24.5875,28696.0
2015-10-29 11:30:00,28.48,28.54,28.48,28.54,30776.0,24.5875,24.6393,24.5875,24.6393,30776.0
2015-10-29 11:40:00,28.51,28.56,28.51,28.53,46620.0,24.6134,24.6565,24.6134,24.6306,46620.0
2015-10-29 11:50:00,28.53,28.53,28.5,28.52,45956.0,24.6306,24.6306,24.6047,24.622,45956.0
2015-10-29 12:00:00,28.5,28.52,28.48,28.5,61408.0,24.6047,24.622,24.5875,24.6047,61408.0
2015-10-29 12:10:00,28.51,28.56,28.51,28.55,71404.0,24.6134,24.6565,24.6134,24.6479,71404.0
2015-10-29 12:20:00,28.54,28.57,28.54,28.56,35712.0,24.6393,24.6652,24.6393,24.6565,35712.0
2015-10-29 12:30:00,28.56,28.56,28.51,28.51,23216.0,24.6565,24.6565,24.6134,24.6134,23216.0
2015-10-29 12:40:00,28.5,28.53,28.49,28.52,22420.0,24.6047,24.6306,24.5961,24.622,22420.0
2015-10-29 12:50:00,28.52,28.52,28.45,28.47,163412.0,24.622,24.622,24.5616,24.5788,163412.0
2015-10-29 13:00:00,28.49,28.49,28.46,28.48,100624.0,24.5961,24.5961,24.5702,24.5875,100624.0
2015-10-29 13:10:00,28.46,28.48,28.46,28.47,34356.0,24.5702,24.5875,24.5702,24.5788,34356.0
2015-10-29 13:20:00,28.47,28.47,28.44,28.44,29848.0,24.5788,24.5788,24.5529,24.5529,29848.0
2015-10-29 13:30:00,28.45,28.45,28.38,28.38,162064.0,24.5616,24.5616,24.5012,24.5012,162064.0
2015-10-29 13:40:00,28.38,28.39,28.36,28.38,67392.0,24.5012,24.5098,24.4839,24.5012,67392.0
2015-10-29 13:50:00,28.37,28.37,28.33,28.33,277624.0,24.4925,24.4925,24.458,24.458,277624.0
2015-10-29 14:00:00,28.33,28.39,28.32,28.36,47744.0,24.458,24.5098,24.4494,24.4839,47744.0
2015-10-29 14:10:00,28.36,28.39,28.34,28.38,107032.0,24.4839,24.5098,24.4666,24.5012,107032.0
2015-10-29 14:20:00,28.37,28.41,28.37,28.39,49440.0,24.4925,24.5271,24.4925,24.5098,49440.0
2015-10-29 14:30:00,28.4,28.4,28.34,28.35,30392.0,24.5184,24.5184,24.4666,24.4753,30392.0
2015-10-29 14:40:00,28.35,28.37,28.33,28.34,57124.0,24.4753,24.4925,24.458,24.4666,57124.0
2015-10-29 14:50:00,28.33,28.37,28.33,28.36,58620.0,24.458,24.4925,24.458,24.4839,58620.0
2015-10-29 15:00:00,28.35,28.35,28.31,28.33,30336.0,24.4753,24.4753,24.4407,24.458,30336.0
2015-10-29 15:10:00,28.33,28.39,28.32,28.39,78444.0,24.458,24.5098,24.4494,24.5098,78444.0
2015-10-29 15:20:00,28.39,28.4,28.36,28.36,63584.0,24.5098,24.5184,24.4839,24.4839,63584.0
2015-10-29 15:30:00,28.36,28.39,28.36,28.39,23844.0,24.4839,24.5098,24.4839,24.5098,23844.0
2015-10-29 15:40:00,28.38,28.4,28.38,28.39,80568.0,24.5012,24.5184,24.5012,24.5098,80568.0
2015-10-29 15:50:00,28.39,28.4,28.37,28.4,131308.0,24.5098,24.5184,24.4925,24.5184,131308.0
2015-10-30 09:30:00,28.34,28.42,28.32,28.37,86372.0,24.4666,24.5357,24.4494,24.4925,86372.0
2015-10-30 09:40:00,28.36,28.44,28.31,28.41,59924.0,24.4839,24.5529,24.4407,24.5271,59924.0
2015-10-30 09:50:00,28.38,28.41,28.35,28.35,21128.0,24.5012,24.5271,24.4753,24.4753,21128.0
2015-10-30 10:00:00,28.38,28.41,28.35,28.38,36976.0,24.5012,24.5271,24.4753,24.5012,36976.0
2015-10-30 10:10:00,28.38,28.39,28.33,28.38,38600.0,24.5012,24.5098,24.458,24.5012,38600.0
2015-10-30 10:20:00,28.38,28.4,28.37,28.4,37536.0,24.5012,24.5184,24.4925,24.5184,37536.0
2015-10-30 10:30:00,28.38,28.41,28.37,28.38,27200.0,24.5012,24.5271,24.4925,24.5012,27200.0
2015-10-30 10:40:00,28.4,28.45,28.39,28.44,33488.0,24.5184,24.5616,24.5098,24.5529,33488.0
2015-10-30 10:50:00,28.43,28.45,28.4,28.41,42912.0,24.5443,24.5616,24.5184,24.5271,42912.0
2015-10-30 11:00:00,28.41,28.42,28.39,28.41,24572.0,24.5271,24.5357,24.5098,24.5271,24572.0
2015-10-30 11:10:00,28.39,28.42,28.37,28.38,112212.0,24.5098,24.5357,24.4925,24.5012,112212.0
2015-10-30 11:20:00,28.37,28.38,28.35,28.38,23192.0,24.4925,24.5012,24.4753,24.5012,23192.0
2015-10-30 11:30:00,28.37,28.38,28.35,28.36,30524.0,24.4925,24.5012,24.4753,24.4839,30524.0
2015-10-30 11:40:00,28.36,28.41,28.36,28.4,25324.0,24.4839,24.5271,24.4839,24.5184,25324.0
2015-10-30 11:50:00,28.4,28.43,28.37,28.37,33336.0,24.5184,24.5443,24.4925,24.4925,33336.0
2015-10-30 12:00:00,28.38,28.38,28.34,28.34,26624.0,24.5012,24.5012,24.4666,24.4666,26624.0
2015-10-30 12:10:00,28.37,28.38,28.36,28.38,17212.0,24.4925,24.5012,24.4839,24.5012,17212.0
2015-10-30 12:20:00,28.39,28.42,28.39,28.4,12468.0,24.5098,24.5357,24.5098,24.5184,12468.0
2015-10-30 12:30:00,28.4,28.43,28.4,28.43,21176.0,24.5184,24.5443,24.5184,24.5443,21176.0
2015-10-30 12:40:00,28.43,28.43,28.4,28.41,70028.0,24.5443,24.5443,24.5184,24.5271,70028.0
2015-10-30 12:50:00,28.4,28.45,28.4,28.42,90416.0,24.5184,24.5616,24.5184,24.5357,90416.0
2015-10-30 13:00:00,28.43,28.45,28.42,28.43,43008.0,24.5443,24.5616,24.5357,24.5443,43008.0
2015-10-30 13:10:00,28.43,28.45,28.41,28.42,86924.0,24.5443,24.5616,24.5271,24.5357,86924.0
2015-10-30 13:20:00,28.42,28.43,28.42,28.42,47000.0,24.5357,24.5443,24.5357,24.5357,47000.0
2015-10-30 13:30:00,28.43,28.43,28.41,28.43,80828.0,24.5443,24.5443,24.5271,24.5443,80828.0
2015-10-30 13:40:00,28.43,28.45,28.42,28.45,71544.0,24.5443,24.5616,24.5357,24.5616,71544.0
2015-10-30 13:50:00,28.45,28.45,28.41,28.41,20684.0,24.5616,24.5616,24.5271,24.5271,20684.0
2015-10-30 14:00:00,28.41,28.43,28.4,28.4,51260.0,24.5271,24.5443,24.5184,24.5184,51260.0
2015-10-30 14:10:00,28.4,28.43,28.39,28.41,22952.0,24.5184,24.5443,24.5098,24.5271,22952.0
2015-10-30 14:20:00,28.41,28.41,28.32,28.32,47564.0,24.5271,24.5271,24.4494,24.4494,47564.0
2015-10-30 14:30:00,28.33,28.34,28.31,28.33,73724.0,24.458,24.4666,24.4407,24.458,73724.0
2015-10-30 14:40:00,28.32,28.33,28.29,28.3,43208.0,24.4494,24.458,24.4235,24.4321,43208.0
2015-10-30 14:50:00,28.29,28.31,28.24,28.25,95212.0,24.4235,24.4407,24.3803,24.3889,95212.0
2015-10-30 15:00:00,28.25,28.26,28.21,28.26,64988.0,24.3889,24.3976,24.3544,24.3976,64988.0
2015-10-30 15:10:00,28.26,28.28,28.24,28.27,57664.0,24.3976,24.4148,24.3803,24.4062,57664.0
2015-10-30 15:20:00,28.28,28.29,28.22,28.23,62152.0,24.4148,24.4235,24.363,24.3717,62152.0
2015-10-30 15:30:00,28.24,28.28,28.24,28.27,42172.0,24.3803,24.4148,24.3803,24.4062,42172.0
2015-10-30 15:40:00,28.28,28.31,28.24,28.29,125672.0,24.4148,24.4407,24.3803,24.4235,125672.0
2015-10-30 15:50:00,28.3,28.32,28.27,28.27,499452.0,24.4321,24.4494,24.4062,24.4062,499452.0
2015-11-02 09:30:00,28.3,28.42,28.29,28.41,81460.0,24.4321,24.5357,24.4235,24.5271,81460.0
2015-11-02 09:40:00,28.42,28.45,28.36,28.43,76584.0,24.5357,24.5616,24.4839,24.5443,76584.0
2015-11-02 09:50:00,28.43,28.44,28.39,28.43,94040.0,24.5443,24.5529,24.5098,24.5443,94040.0
2015-11-02 10:00:00,28.43,28.49,28.4,28.45,215696.0,24.5443,24.5961,24.5184,24.5616,215696.0
2015-11-02 10:10:00,28.46,28.46,28.41,28.42,68288.0,24.5702,24.5702,24.5271,24.5357,68288.0
2015-11-02 10:20:00,28.42,28.47,28.42,28.44,216300.0,24.5357,24.5788,24.5357,24.5529,216300.0
2015-11-02 10:30:00,28.44,28.44,28.42,28.43,136360.0,24.5529,24.5529,24.5357,24.5443,136360.0
2015-11-02 10:40:00,28.43,28.46,28.41,28.46,65112.0,24.5443,24.5702,24.5271,24.5702,65112.0
2015-11-02 10:50:00,28.46,28.49,28.43,28.46,172408.0,24.5702,24.5961,24.5443,24.5702,172408.0
2015-11-02 11:00:00,28.46,28.5,28.44,28.46,71880.0,24.5702,24.6047,24.5529,24.5702,71880.0
2015-11-02 11:10:00,28.47,28.49,28.47,28.48,42928.0,24.5788,24.5961,24.5788,24.5875,42928.0
2015-11-02 11:20:00,28.47,28.51,28.47,28.51,142000.0,24.5788,24.6134,24.5788,24.6134,142000.0
2015-11-02 11:30:00,28.51,28.54,28.5,28.51,101324.0,24.6134,24.6393,24.6047,24.6134,101324.0
2015-11-02 11:40:00,28.52,28.52,28.48,28.48,74124.0,24.622,24.622,24.5875,24.5875,74124.0
2015-11-02 11:50:00,28.48,28.49,28.48,28.49,65588.0,24.5875,24.5961,24.5875,24.5961,65588.0
2015-11-02 12:00:00,28.49,28.5,28.48,28.5,43732.0,24.5961,24.6047,24.5875,24.6047,43732.0
2015-11-02 12:10:00,28.5,28.55,28.49,28.54,44496.0,24.6047,24.6479,24.5961,24.6393,44496.0
2015-11-02 12:20:00,28.54,28.56,28.54,28.56,46324.0,24.6393,24.6565,24.6393,24.6565,46324.0
2015-11-02 12:30:00,28.56,28.56,28.54,28.56,50028.0,24.6565,24.6565,24.6393,24.6565,50028.0
2015-11-02 12:40:00,28.55,28.58,28.55,28.56,60056.0,24.6479,24.6738,24.6479,24.6565,60056.0
2015-11-02 12:50:00,28.56,28.6,28.56,28.6,74148.0,24.6565,24.6911,24.6565,24.6911,74148.0
2015-11-02 13:00:00,28.6,28.63,28.6,28.62,98312.0,24.6911,24.717,24.6911,24.7083,98312.0
2015-11-02 13:10:00,28.62,28.62,28.6,28.6,44052.0,24.7083,24.7083,24.6911,24.6911,44052.0
2015-11-02 13:20:00,28.61,28.65,28.6,28.64,281940.0,24.6997,24.7342,24.6911,24.7256,281940.0
2015-11-02 13:30:00,28.65,28.67,28.63,28.67,80932.0,24.7342,24.7515,24.717,24.7515,80932.0
2015-11-02 13:40:00,28.65,28.7,28.65,28.68,67820.0,24.7342,24.7774,24.7342,24.7601,67820.0
2015-11-02 13:50:00,28.68,28.75,28.68,28.75,167640.0,24.7601,24.8206,24.7601,24.8206,167640.0
2015-11-02 14:00:00,28.75,28.83,28.75,28.8,145620.0,24.8206,24.8896,24.8206,24.8637,145620.0
2015-11-02 14:10:00,28.81,28.82,28.79,28.8,51080.0,24.8724,24.881,24.8551,24.8637,51080.0
2015-11-02 14:20:00,28.8,28.82,28.79,28.79,92140.0,24.8637,24.881,24.8551,24.8551,92140.0
2015-11-02 14:30:00,28.79,28.83,28.79,28.81,113000.0,24.8551,24.8896,24.8551,24.8724,113000.0
2015-11-02 14:40:00,28.82,28.85,28.81,28.85,86864.0,24.881,24.9069,24.8724,24.9069,86864.0
2015-11-02 14:50:00,28.85,28.88,28.85,28.86,121224.0,24.9069,24.9328,24.9069,24.9155,121224.0
2015-11-02 15:00:00,28.86,28.86,28.82,28.82,54608.0,24.9155,24.9155,24.881,24.881,54608.0
2015-11-02 15:10:00,28.81,28.82,28.79,28.82,96128.0,24.8724,24.881,24.8551,24.881,96128.0
2015-11-02 15:20:00,28.82,28.82,28.79,28.82,238400.0,24.881,24.881,24.8551,24.881,238400.0
2015-11-02 15:30:00,28.82,28.83,28.78,28.8,108512.0,24.881,24.8896,24.8465,24.8637,108512.0
2015-11-02 15:40:00,28.8,28.82,28.76,28.76,129720.0,24.8637,24.881,24.8292,24.8292,129720.0
2015-11-02 15:50:00,28.77,28.81,28.77,28.8,239544.0,24.8378,24.8724,24.8378,24.8637,239544.0
2015-11-03 09:30:00,28.74,28.87,28.74,28.86,155044.0,24.8119,24.9242,24.8119,24.9155,155044.0
2015-11-03 09:40:00,28.86,28.87,28.78,28.79,46520.0,24.9155,24.9242,24.8465,24.8551,46520.0
2015-11-03 09:50:00,28.8,28.8,28.74,28.75,52700.0,24.8637,24.8637,24.8119,24.8206,52700.0
2015-11-03 10:00:00,28.77,28.8,28.75,28.76,18928.0,24.8378,24.8637,24.8206,24.8292,18928.0
2015-11-03 10:10:00,28.74,28.81,28.74,28.81,17352.0,24.8119,24.8724,24.8119,24.8724,17352.0
2015-11-03 10:20:00,28.81,28.82,28.79,28.82,21292.0,24.8724,24.881,24.8551,24.881,21292.0
2015-11-03 10:30:00,28.8,28.84,28.8,28.81,31644.0,24.8637,24.8983,24.8637,24.8724,31644.0
2015-11-03 10:40:00,28.8,28.82,28.78,28.82,23860.0,24.8637,24.881,24.8465,24.881,23860.0
2015-11-03 10:50:00,28.8,28.83,28.78,28.79,37060.0,24.8637,24.8896,24.8465,24.8551,37060.0
2015-11-03 11:00:00,28.78,28.86,28.77,28.86,64416.0,24.8465,24.9155,24.8378,24.9155,64416.0
2015-11-03 11:10:00,28.85,28.86,28.83,28.84,34220.0,24.9069,24.9155,24.8896,24.8983,34220.0
2015-11-03 11:20:00,28.82,28.83,28.81,28.82,25456.0,24.881,24.8896,24.8724,24.881,25456.0
2015-11-03 11:30:00,28.84,28.92,28.83,28.91,80432.0,24.8983,24.9673,24.8896,24.9587,80432.0
2015-11-03 11:40:00,28.91,28.95,28.89,28.95,51368.0,24.9587,24.9932,24.9414,24.9932,51368.0
2015-11-03 11:50:00,28.94,28.99,28.93,28.98,45572.0,24.9846,25.0278,24.976,25.0191,45572.0
2015-11-03 12:00:00,28.98,28.99,28.97,28.99,35032.0,25.0191,25.0278,25.0105,25.0278,35032.0
2015-11-03 12:10:00,28.99,28.99,28.94,28.94,29604.0,25.0278,25.0278,24.9846,24.9846,29604.0
2015-11-03 12:20:00,28.93,28.96,28.93,28.96,30156.0,24.976,25.0019,24.976,25.0019,30156.0
2015-11-03 12:30:00,28.96,29.0,28.95,29.0,83052.0,25.0019,25.0364,24.9932,25.0364,83052.0
2015-11-03 12:40:00,28.99,28.99,28.96,28.98,44556.0,25.0278,25.0278,25.0019,25.0191,44556.0
2015-11-03 12:50:00,28.99,29.03,28.99,29.01,46452.0,25.0278,25.0623,25.0278,25.045,46452.0
2015-11-03 13:00:00,29.02,29.04,28.99,29.0,73416.0,25.0537,25.0709,25.0278,25.0364,73416.0
2015-11-03 13:10:00,29.0,29.0,28.96,29.0,26104.0,25.0364,25.0364,25.0019,25.0364,26104.0
2015-11-03 13:20:00,29.0,29.01,28.96,28.97,48304.0,25.0364,25.045,25.0019,25.0105,48304.0
2015-11-03 13:30:00,28.96,29.0,28.93,29.0,68948.0,25.0019,25.0364,24.976,25.0364,68948.0
2015-11-03 13:40:00,29.0,29.04,29.0,29.03,65300.0,25.0364,25.0709,25.0364,25.0623,65300.0
2015-11-03 13:50:00,29.04,29.04,29.0,29.02,41852.0,25.0709,25.0709,25.0364,25.0537,41852.0
2015-11-03 14:00:00,29.03,29.05,29.0,29.03,56084.0,25.0623,25.0796,25.0364,25.0623,56084.0
2015-11-03 14:10:00,29.04,29.06,29.01,29.02,63332.0,25.0709,25.0882,25.045,25.0537,63332.0
2015-11-03 14:20:00,29.03,29.08,29.02,29.08,51228.0,25.0623,25.1055,25.0537,25.1055,51228.0
2015-11-03 14:30:00,29.08,29.09,29.03,29.04,78312.0,25.1055,25.1141,25.0623,25.0709,78312.0
2015-11-03 14:40:00,29.03,29.05,29.0,29.03,70428.0,25.0623,25.0796,25.0364,25.0623,70428.0
2015-11-03 14:50:00,29.03,29.06,29.03,29.04,185656.0,25.0623,25.0882,25.0623,25.0709,185656.0
2015-11-03 15:00:00,29.03,29.03,28.98,28.98,47896.0,25.0623,25.0623,25.0191,25.0191,47896.0
2015-11-03 15:10:00,28.98,29.02,28.98,29.02,81160.0,25.0191,25.0537,25.0191,25.0537,81160.0
2015-11-03 15:20:00,29.01,29.03,28.99,29.0,84400.0,25.045,25.0623,25.0278,25.0364,84400.0
2015-11-03 15:30:00,29.0,29.02,28.98,28.99,106348.0,25.0364,25.0537,25.0191,25.0278,106348.0
2015-11-03 15:40:00,28.99,28.99,28.96,28.99,50764.0,25.0278,25.0278,25.0019,25.0278,50764.0
2015-11-03 15:50:00,28.98,28.99,28.93,28.93,127440.0,25.0191,25.0278,24.976,24.976,127440.0
2015-11-04 09:30:00,28.98,29.03,28.96,28.96,128256.0,25.0191,25.0623,25.0019,25.0019,128256.0
2015-11-04 09:40:00,28.93,28.95,28.9,28.9,44800.0,24.976,24.9932,24.9501,24.9501,44800.0
2015-11-04 09:50:00,28.89,28.9,28.86,28.89,55248.0,24.9414,24.9501,24.9155,24.9414,55248.0
2015-11-04 10:00:00,28.89,28.97,28.86,28.96,42392.0,24.9414,25.0105,24.9155,25.0019,42392.0
2015-11-04 10:10:00,28.97,28.97,28.93,28.97,25344.0,25.0105,25.0105,24.976,25.0105,25344.0
2015-11-04 10:20:00,28.97,29.0,28.97,28.99,15368.0,25.0105,25.0364,25.0105,25.0278,15368.0
2015-11-04 10:30:00,28.99,29.04,28.96,28.99,27484.0,25.0278,25.0709,25.0019,25.0278,27484.0
2015-11-04 10:40:00,28.98,28.98,28.93,28.97,13968.0,25.0191,25.0191,24.976,25.0105,13968.0
2015-11-04 10:50:00,28.98,28.98,28.91,28.92,35356.0,25.0191,25.0191,24.9587,24.9673,35356.0
2015-11-04 11:00:00,28.89,28.91,28.84,28.84,41628.0,24.9414,24.9587,24.8983,24.8983,41628.0
2015-11-04 11:10:00,28.82,28.86,28.8,28.84,18660.0,24.881,24.9155,24.8637,24.8983,18660.0
2015-11-04 11:20:00,28.84,28.87,28.81,28.82,76396.0,24.8983,24.9242,24.8724,24.881,76396.0
2015-11-04 11:30:00,28.82,28.83,28.78,28.82,26708.0,24.881,24.8896,24.8465,24.881,26708.0
2015-11-04 11:40:00,28.83,28.85,28.79,28.85,29112.0,24.8896,24.9069,24.8551,24.9069,29112.0
2015-11-04 11:50:00,28.83,28.85,28.81,28.83,17344.0,24.8896,24.9069,24.8724,24.8896,17344.0
2015-11-04 12:00:00,28.83,28.88,28.83,28.88,12144.0,24.8896,24.9328,24.8896,24.9328,12144.0
2015-11-04 12:10:00,28.89,28.89,28.87,28.87,10996.0,24.9414,24.9414,24.9242,24.9242,10996.0
2015-11-04 12:20:00,28.86,28.88,28.86,28.88,5828.0,24.9155,24.9328,24.9155,24.9328,5828.0
2015-11-04 12:30:00,28.86,28.86,28.82,28.83,9804.0,24.9155,24.9155,24.881,24.8896,9804.0
2015-11-04 12:40:00,28.82,28.87,28.81,28.85,31808.0,24.881,24.9242,24.8724,24.9069,31808.0
2015-11-04 12:50:00,28.85,28.86,28.83,28.85,27608.0,24.9069,24.9155,24.8896,24.9069,27608.0
2015-11-04 13:00:00,28.85,28.86,28.79,28.79,15224.0,24.9069,24.9155,24.8551,24.8551,15224.0
2015-11-04 13:10:00,28.79,28.81,28.76,28.76,19472.0,24.8551,24.8724,24.8292,24.8292,19472.0
2015-11-04 13:20:00,28.76,28.83,28.76,28.83,60496.0,24.8292,24.8896,24.8292,24.8896,60496.0
2015-11-04 13:30:00,28.84,28.85,28.82,28.84,39600.0,24.8983,24.9069,24.881,24.8983,39600.0
2015-11-04 13:40:00,28.85,28.85,28.81,28.82,9644.0,24.9069,24.9069,24.8724,24.881,9644.0
2015-11-04 13:50:00,28.82,28.86,28.82,28.86,70044.0,24.881,24.9155,24.881,24.9155,70044.0
2015-11-04 14:00:00,28.86,28.89,28.84,28.87,34356.0,24.9155,24.9414,24.8983,24.9242,34356.0
2015-11-04 14:10:00,28.88,28.9,28.87,28.88,25220.0,24.9328,24.9501,24.9242,24.9328,25220.0
2015-11-04 14:20:00,28.89,28.89,28.84,28.86,28060.0,24.9414,24.9414,24.8983,24.9155,28060.0
2015-11-04 14:30:00,28.87,28.92,28.87,28.89,18092.0,24.9242,24.9673,24.9242,24.9414,18092.0
2015-11-04 14:40:00,28.9,28.9,28.86,28.87,56020.0,24.9501,24.9501,24.9155,24.9242,56020.0
2015-11-04 14:50:00,28.88,28.88,28.86,28.86,63492.0,24.9328,24.9328,24.9155,24.9155,63492.0
2015-11-04 15:00:00,28.88,28.88,28.83,28.84,36316.0,24.9328,24.9328,24.8896,24.8983,36316.0
2015-11-04 15:10:00,28.84,28.85,28.82,28.85,60624.0,24.8983,24.9069,24.881,24.9069,60624.0
2015-11-04 15:20:00,28.86,28.87,28.84,28.84,55992.0,24.9155,24.9242,24.8983,24.8983,55992.0
2015-11-04 15:30:00,28.84,28.85,28.82,28.83,126964.0,24.8983,24.9069,24.881,24.8896,126964.0
2015-11-04 15:40:00,28.83,28.84,28.81,28.83,178220.0,24.8896,24.8983,24.8724,24.8896,178220.0
2015-11-04 15:50:00,28.83,28.87,28.82,28.87,156944.0,24.8896,24.9242,24.881,24.9242,156944.0
2015-11-05 09:30:00,28.84,28.93,28.84,28.89,58352.0,24.8983,24.976,24.8983,24.9414,58352.0
2015-11-05 09:40:00,28.88,28.9,28.83,28.89,42444.0,24.9328,24.9501,24.8896,24.9414,42444.0
2015-11-05 09:50:00,28.9,28.91,28.87,28.91,30624.0,24.9501,24.9587,24.9242,24.9587,30624.0
2015-11-05 10:00:00,28.9,28.94,28.85,28.86,64448.0,24.9501,24.9846,24.9069,24.9155,64448.0
2015-11-05 10:10:00,28.85,28.86,28.75,28.78,47416.0,24.9069,24.9155,24.8206,24.8465,47416.0
2015-11-05 10:20:00,28.77,28.81,28.73,28.75,39704.0,24.8378,24.8724,24.8033,24.8206,39704.0
2015-11-05 10:30:00,28.73,28.75,28.7,28.75,37188.0,24.8033,24.8206,24.7774,24.8206,37188.0
2015-11-05 10:40:00,28.73,28.74,28.66,28.68,74316.0,24.8033,24.8119,24.7429,24.7601,74316.0
2015-11-05 10:50:00,28.68,28.77,28.68,28.77,20572.0,24.7601,24.8378,24.7601,24.8378,20572.0
2015-11-05 11:00:00,28.76,28.78,28.75,28.75,45684.0,24.8292,24.8465,24.8206,24.8206,45684.0
2015-11-05 11:10:00,28.76,28.82,28.76,28.79,21220.0,24.8292,24.881,24.8292,24.8551,21220.0
2015-11-05 11:20:00,28.79,28.82,28.79,28.82,28172.0,24.8551,24.881,24.8551,24.881,28172.0
2015-11-05 11:30:00,28.82,28.84,28.78,28.78,22340.0,24.881,24.8983,24.8465,24.8465,22340.0
2015-11-05 11:40:00,28.77,28.84,28.77,28.83,76780.0,24.8378,24.8983,24.8378,24.8896,76780.0
2015-11-05 11:50:00,28.83,28.85,28.83,28.83,19340.0,24.8896,24.9069,24.8896,24.8896,19340.0
2015-11-05 12:00:00,28.84,28.86,28.81,28.84,71064.0,24.8983,24.9155,24.8724,24.8983,71064.0
2015-11-05 12:10:00,28.84,28.85,28.8,28.81,164392.0,24.8983,24.9069,24.8637,24.8724,164392.0
2015-11-05 12:20:00,28.82,28.86,28.81,28.85,74300.0,24.881,24.9155,24.8724,24.9069,74300.0
2015-11-05 12:30:00,28.86,28.87,28.84,28.86,97512.0,24.9155,24.9242,24.8983,24.9155,97512.0
2015-11-05 12:40:00,28.86,28.91,28.86,28.89,85668.0,24.9155,24.9587,24.9155,24.9414,85668.0
2015-11-05 12:50:00,28.89,28.93,28.88,28.93,96516.0,24.9414,24.976,24.9328,24.976,96516.0
2015-11-05 13:00:00,28.93,28.96,28.92,28.94,114876.0,24.976,25.0019,24.9673,24.9846,114876.0
2015-11-05 13:10:00,28.94,28.97,28.93,28.93,98836.0,24.9846,25.0105,24.976,24.976,98836.0
2015-11-05 13:20:00,28.93,28.94,28.9,28.9,90088.0,24.976,24.9846,24.9501,24.9501,90088.0
2015-11-05 13:30:00,28.91,29.0,28.91,28.96,111024.0,24.9587,25.0364,24.9587,25.0019,111024.0
2015-11-05 13:40:00,28.96,28.97,28.92,28.93,140088.0,25.0019,25.0105,24.9673,24.976,140088.0
2015-11-05 13:50:00,28.93,28.97,28.92,28.95,179696.0,24.976,25.0105,24.9673,24.9932,179696.0
2015-11-05 14:00:00,28.97,28.99,28.93,28.93,23964.0,25.0105,25.0278,24.976,24.976,23964.0
2015-11-05 14:10:00,28.93,28.93,28.91,28.92,76052.0,24.976,24.976,24.9587,24.9673,76052.0
2015-11-05 14:20:00,28.9,28.9,28.87,28.89,40076.0,24.9501,24.9501,24.9242,24.9414,40076.0
2015-11-05 14:30:00,28.88,28.89,28.86,28.88,17828.0,24.9328,24.9414,24.9155,24.9328,17828.0
2015-11-05 14:40:00,28.89,28.91,28.88,28.89,95916.0,24.9414,24.9587,24.9328,24.9414,95916.0
2015-11-05 14:50:00,28.9,28.92,28.89,28.92,41460.0,24.9501,24.9673,24.9414,24.9673,41460.0
2015-11-05 15:00:00,28.91,28.92,28.9,28.91,69656.0,24.9587,24.9673,24.9501,24.9587,69656.0
2015-11-05 15:10:00,28.9,28.96,28.9,28.96,55280.0,24.9501,25.0019,24.9501,25.0019,55280.0
2015-11-05 15:20:00,28.96,28.99,28.93,28.98,39160.0,25.0019,25.0278,24.976,25.0191,39160.0
2015-11-05 15:30:00,28.99,28.99,28.95,28.96,58028.0,25.0278,25.0278,24.9932,25.0019,58028.0
2015-11-05 15:40:00,28.97,28.98,28.93,28.93,65844.0,25.0105,25.0191,24.976,24.976,65844.0
2015-11-05 15:50:00,28.94,28.96,28.93,28.93,116736.0,24.9846,25.0019,24.976,24.976,116736.0
2015-11-06 09:30:00,28.9,28.93,28.82,28.88,105708.0,24.9501,24.976,24.881,24.9328,105708.0
2015-11-06 09:40:00,28.9,28.9,28.83,28.85,36532.0,24.9501,24.9501,24.8896,24.9069,36532.0
2015-11-06 09:50:00,28.84,28.85,28.77,28.77,87724.0,24.8983,24.9069,24.8378,24.8378,87724.0
2015-11-06 10:00:00,28.77,28.77,28.65,28.7,8908.0,24.8378,24.8378,24.7342,24.7774,8908.0
2015-11-06 10:10:00,28.72,28.79,28.72,28.77,10116.0,24.7947,24.8551,24.7947,24.8378,10116.0
2015-11-06 10:20:00,28.76,28.77,28.71,28.75,22048.0,24.8292,24.8378,24.786,24.8206,22048.0
2015-11-06 10:30:00,28.72,28.79,28.72,28.78,20260.0,24.7947,24.8551,24.7947,24.8465,20260.0
2015-11-06 10:40:00,28.79,28.84,28.78,28.81,20996.0,24.8551,24.8983,24.8465,24.8724,20996.0
2015-11-06 10:50:00,28.8,28.83,28.77,28.8,46776.0,24.8637,24.8896,24.8378,24.8637,46776.0
2015-11-06 11:00:00,28.8,28.83,28.79,28.81,10020.0,24.8637,24.8896,24.8551,24.8724,10020.0
2015-11-06 11:10:00,28.81,28.82,28.79,28.8,11996.0,24.8724,24.881,24.8551,24.8637,11996.0
2015-11-06 11:20:00,28.78,28.8,28.73,28.73,32096.0,24.8465,24.8637,24.8033,24.8033,32096.0
2015-11-06 11:30:00,28.76,28.84,28.76,28.83,13868.0,24.8292,24.8983,24.8292,24.8896,13868.0
2015-11-06 11:40:00,28.84,28.89,28.82,28.88,47112.0,24.8983,24.9414,24.881,24.9328,47112.0
2015-11-06 11:50:00,28.89,28.93,28.89,28.92,74172.0,24.9414,24.976,24.9414,24.9673,74172.0
2015-11-06 12:00:00,28.92,28.94,28.92,28.93,43772.0,24.9673,24.9846,24.9673,24.976,43772.0
2015-11-06 12:10:00,28.96,28.96,28.93,28.94,10972.0,25.0019,25.0019,24.976,24.9846,10972.0
2015-11-06 12:20:00,28.94,28.95,28.89,28.91,25544.0,24.9846,24.9932,24.9414,24.9587,25544.0
2015-11-06 12:30:00,28.92,28.93,28.9,28.9,16908.0,24.9673,24.976,24.9501,24.9501,16908.0
2015-11-06 12:40:00,28.91,28.95,28.91,28.92,10260.0,24.9587,24.9932,24.9587,24.9673,10260.0
2015-11-06 12:50:00,28.91,28.96,28.91,28.96,7124.0,24.9587,25.0019,24.9587,25.0019,7124.0
2015-11-06 13:00:00,28.97,28.99,28.95,28.97,10712.0,25.0105,25.0278,24.9932,25.0105,10712.0
2015-11-06 13:10:00,28.99,29.0,28.98,29.0,37792.0,25.0278,25.0364,25.0191,25.0364,37792.0
2015-11-06 13:20:00,29.0,29.02,28.99,28.99,18796.0,25.0364,25.0537,25.0278,25.0278,18796.0
2015-11-06 13:30:00,28.99,29.01,28.97,28.98,29604.0,25.0278,25.045,25.0105,25.0191,29604.0
2015-11-06 13:40:00,28.99,29.0,28.97,29.0,15472.0,25.0278,25.0364,25.0105,25.0364,15472.0
2015-11-06 13:50:00,29.04,29.08,29.03,29.03,18964.0,25.0709,25.1055,25.0623,25.0623,18964.0
2015-11-06 14:00:00,29.04,29.08,29.03,29.06,29948.0,25.0709,25.1055,25.0623,25.0882,29948.0
2015-11-06 14:10:00,29.05,29.06,28.99,29.0,228900.0,25.0796,25.0882,25.0278,25.0364,228900.0
2015-11-06 14:20:00,29.01,29.04,28.99,29.01,13024.0,25.045,25.0709,25.0278,25.045,13024.0
2015-11-06 14:30:00,29.0,29.02,28.97,28.97,88304.0,25.0364,25.0537,25.0105,25.0105,88304.0
2015-11-06 14:40:00,28.97,29.01,28.96,29.0,255160.0,25.0105,25.045,25.0019,25.0364,255160.0
2015-11-06 14:50:00,29.0,29.03,29.0,29.02,415376.0,25.0364,25.0623,25.0364,25.0537,415376.0
2015-11-06 15:00:00,29.02,29.06,29.01,29.06,183912.0,25.0537,25.0882,25.045,25.0882,183912.0
2015-11-06 15:10:00,29.05,29.06,29.04,29.06,186140.0,25.0796,25.0882,25.0709,25.0882,186140.0
2015-11-06 15:20:00,29.06,29.07,29.04,29.06,187716.0,25.0882,25.0968,25.0709,25.0882,187716.0
2015-11-06 15:30:00,29.06,29.09,29.05,29.06,404432.0,25.0882,25.1141,25.0796,25.0882,404432.0
2015-11-06 15:40:00,29.06,29.08,29.05,29.08,265000.0,25.0882,25.1055,25.0796,25.1055,265000.0
2015-11-06 15:50:00,29.08,29.11,29.07,29.09,249372.0,25.1055,25.1314,25.0968,25.1141,249372.0
2015-11-09 09:30:00,29.06,29.06,28.97,28.99,101304.0,25.0882,25.0882,25.0105,25.0278,101304.0
2015-11-09 09:40:00,29.0,29.0,28.89,28.89,52272.0,25.0364,25.0364,24.9414,24.9414,52272.0
2015-11-09 09:50:00,28.88,28.94,28.86,28.89,57692.0,24.9328,24.9846,24.9155,24.9414,57692.0
2015-11-09 10:00:00,28.88,28.89,28.82,28.82,48848.0,24.9328,24.9414,24.881,24.881,48848.0
2015-11-09 10:10:00,28.83,28.85,28.8,28.84,41952.0,24.8896,24.9069,24.8637,24.8983,41952.0
2015-11-09 10:20:00,28.83,28.84,28.77,28.78,47560.0,24.8896,24.8983,24.8378,24.8465,47560.0
2015-11-09 10:30:00,28.78,28.83,28.75,28.82,58880.0,24.8465,24.8896,24.8206,24.881,58880.0
2015-11-09 10:40:00,28.81,28.84,28.79,28.83,252552.0,24.8724,24.8983,24.8551,24.8896,252552.0
2015-11-09 10:50:00,28.83,28.84,28.8,28.82,31076.0,24.8896,24.8983,24.8637,24.881,31076.0
2015-11-09 11:00:00,28.82,28.83,28.74,28.75,71612.0,24.881,24.8896,24.8119,24.8206,71612.0
2015-11-09 11:10:00,28.76,28.77,28.69,28.73,41432.0,24.8292,24.8378,24.7688,24.8033,41432.0
2015-11-09 11:20:00,28.72,28.72,28.63,28.64,57204.0,24.7947,24.7947,24.717,24.7256,57204.0
2015-11-09 11:30:00,28.64,28.69,28.63,28.67,172600.0,24.7256,24.7688,24.717,24.7515,172600.0
2015-11-09 11:40:00,28.68,28.69,28.64,28.66,35056.0,24.7601,24.7688,24.7256,24.7429,35056.0
2015-11-09 11:50:00,28.66,28.66,28.61,28.62,43812.0,24.7429,24.7429,24.6997,24.7083,43812.0
2015-11-09 12:00:00,28.62,28.64,28.58,28.63,63796.0,24.7083,24.7256,24.6738,24.717,63796.0
2015-11-09 12:10:00,28.63,28.64,28.59,28.61,68380.0,24.717,24.7256,24.6824,24.6997,68380.0
2015-11-09 12:20:00,28.61,28.65,28.6,28.64,39596.0,24.6997,24.7342,24.6911,24.7256,39596.0
2015-11-09 12:30:00,28.63,28.66,28.62,28.66,115776.0,24.717,24.7429,24.7083,24.7429,115776.0
2015-11-09 12:40:00,28.66,28.71,28.66,28.69,38376.0,24.7429,24.786,24.7429,24.7688,38376.0
2015-11-09 12:50:00,28.68,28.7,28.68,28.68,43296.0,24.7601,24.7774,24.7601,24.7601,43296.0
2015-11-09 13:00:00,28.69,28.7,28.63,28.63,35344.0,24.7688,24.7774,24.717,24.717,35344.0
2015-11-09 13:10:00,28.64,28.64,28.61,28.61,25612.0,24.7256,24.7256,24.6997,24.6997,25612.0
2015-11-09 13:20:00,28.61,28.66,28.6,28.65,56176.0,24.6997,24.7429,24.6911,24.7342,56176.0
2015-11-09 13:30:00,28.66,28.68,28.61,28.67,39852.0,24.7429,24.7601,24.6997,24.7515,39852.0
2015-11-09 13:40:00,28.68,28.68,28.6,28.6,63308.0,24.7601,24.7601,24.6911,24.6911,63308.0
2015-11-09 13:50:00,28.61,28.61,28.57,28.61,37708.0,24.6997,24.6997,24.6652,24.6997,37708.0
2015-11-09 14:00:00,28.61,28.68,28.6,28.67,67268.0,24.6997,24.7601,24.6911,24.7515,67268.0
2015-11-09 14:10:00,28.68,28.68,28.62,28.66,127780.0,24.7601,24.7601,24.7083,24.7429,127780.0
2015-11-09 14:20:00,28.65,28.66,28.61,28.64,327296.0,24.7342,24.7429,24.6997,24.7256,327296.0
2015-11-09 14:30:00,28.63,28.66,28.58,28.58,126584.0,24.717,24.7429,24.6738,24.6738,126584.0
2015-11-09 14:40:00,28.59,28.61,28.58,28.59,33196.0,24.6824,24.6997,24.6738,24.6824,33196.0
2015-11-09 14:50:00,28.61,28.61,28.59,28.59,49308.0,24.6997,24.6997,24.6824,24.6824,49308.0
2015-11-09 15:00:00,28.59,28.6,28.56,28.58,74808.0,24.6824,24.6911,24.6565,24.6738,74808.0
2015-11-09 15:10:00,28.58,28.62,28.56,28.62,151592.0,24.6738,24.7083,24.6565,24.7083,151592.0
2015-11-09 15:20:00,28.61,28.64,28.6,28.64,97792.0,24.6997,24.7256,24.6911,24.7256,97792.0
2015-11-09 15:30:00,28.66,28.71,28.65,28.7,30180.0,24.7429,24.786,24.7342,24.7774,30180.0
2015-11-09 15:40:00,28.71,28.74,28.7,28.73,70612.0,24.786,24.8119,24.7774,24.8033,70612.0
2015-11-09 15:50:00,28.73,28.73,28.63,28.66,276516.0,24.8033,24.8033,24.717,24.7429,276516.0
2015-11-10 09:30:00,28.57,28.68,28.55,28.67,259964.0,24.6652,24.7601,24.6479,24.7515,259964.0
2015-11-10 09:40:00,28.65,28.65,28.55,28.65,30612.0,24.7342,24.7342,24.6479,24.7342,30612.0
2015-11-10 09:50:00,28.67,28.69,28.64,28.67,27472.0,24.7515,24.7688,24.7256,24.7515,27472.0
2015-11-10 10:00:00,28.68,28.68,28.62,28.62,24544.0,24.7601,24.7601,24.7083,24.7083,24544.0
2015-11-10 10:10:00,28.61,28.64,28.56,28.56,23908.0,24.6997,24.7256,24.6565,24.6565,23908.0
2015-11-10 10:20:00,28.55,28.55,28.5,28.55,29224.0,24.6479,24.6479,24.6047,24.6479,29224.0
2015-11-10 10:30:00,28.54,28.57,28.53,28.57,62168.0,24.6393,24.6652,24.6306,24.6652,62168.0
2015-11-10 10:40:00,28.57,28.6,28.55,28.6,12948.0,24.6652,24.6911,24.6479,24.6911,12948.0
2015-11-10 10:50:00,28.59,28.63,28.59,28.63,25168.0,24.6824,24.717,24.6824,24.717,25168.0
2015-11-10 11:00:00,28.64,28.65,28.62,28.62,20992.0,24.7256,24.7342,24.7083,24.7083,20992.0
2015-11-10 11:10:00,28.61,28.63,28.59,28.61,109644.0,24.6997,24.717,24.6824,24.6997,109644.0
2015-11-10 11:20:00,28.6,28.61,28.54,28.55,16616.0,24.6911,24.6997,24.6393,24.6479,16616.0
2015-11-10 11:30:00,28.55,28.56,28.52,28.52,23624.0,24.6479,24.6565,24.622,24.622,23624.0
2015-11-10 11:40:00,28.52,28.57,28.52,28.57,15796.0,24.622,24.6652,24.622,24.6652,15796.0
2015-11-10 11:50:00,28.57,28.6,28.55,28.59,13900.0,24.6652,24.6911,24.6479,24.6824,13900.0
2015-11-10 12:00:00,28.59,28.64,28.59,28.64,16816.0,24.6824,24.7256,24.6824,24.7256,16816.0
2015-11-10 12:10:00,28.64,28.71,28.64,28.7,38544.0,24.7256,24.786,24.7256,24.7774,38544.0
2015-11-10 12:20:00,28.7,28.7,28.67,28.68,24776.0,24.7774,24.7774,24.7515,24.7601,24776.0
2015-11-10 12:30:00,28.68,28.68,28.63,28.65,44840.0,24.7601,24.7601,24.717,24.7342,44840.0
2015-11-10 12:40:00,28.65,28.65,28.63,28.64,18576.0,24.7342,24.7342,24.717,24.7256,18576.0
2015-11-10 12:50:00,28.65,28.67,28.65,28.66,21720.0,24.7342,24.7515,24.7342,24.7429,21720.0
2015-11-10 13:00:00,28.64,28.65,28.61,28.61,15000.0,24.7256,24.7342,24.6997,24.6997,15000.0
2015-11-10 13:10:00,28.62,28.65,28.62,28.63,57780.0,24.7083,24.7342,24.7083,24.717,57780.0
2015-11-10 13:20:00,28.63,28.64,28.62,28.64,19552.0,24.717,24.7256,24.7083,24.7256,19552.0
2015-11-10 13:30:00,28.64,28.65,28.64,28.65,8200.0,24.7256,24.7342,24.7256,24.7342,8200.0
2015-11-10 13:40:00,28.65,28.67,28.65,28.67,25180.0,24.7342,24.7515,24.7342,24.7515,25180.0
2015-11-10 13:50:00,28.68,28.7,28.67,28.69,18984.0,24.7601,24.7774,24.7515,24.7688,18984.0
2015-11-10 14:00:00,28.68,28.69,28.65,28.65,34492.0,24.7601,24.7688,24.7342,24.7342,34492.0
2015-11-10 14:10:00,28.66,28.68,28.65,28.66,23816.0,24.7429,24.7601,24.7342,24.7429,23816.0
2015-11-10 14:20:00,28.65,28.67,28.65,28.65,32860.0,24.7342,24.7515,24.7342,24.7342,32860.0
2015-11-10 14:30:00,28.66,28.69,28.66,28.68,61084.0,24.7429,24.7688,24.7429,24.7601,61084.0
2015-11-10 14:40:00,28.68,28.74,28.68,28.73,68780.0,24.7601,24.8119,24.7601,24.8033,68780.0
2015-11-10 14:50:00,28.74,28.75,28.71,28.71,43808.0,24.8119,24.8206,24.786,24.786,43808.0
2015-11-10 15:00:00,28.71,28.72,28.7,28.72,47748.0,24.786,24.7947,24.7774,24.7947,47748.0
2015-11-10 15:10:00,28.72,28.74,28.71,28.72,44692.0,24.7947,24.8119,24.786,24.7947,44692.0
2015-11-10 15:20:00,28.72,28.73,28.7,28.71,24944.0,24.7947,24.8033,24.7774,24.786,24944.0
2015-11-10 15:30:00,28.71,28.74,28.7,28.72,48748.0,24.786,24.8119,24.7774,24.7947,48748.0
2015-11-10 15:40:00,28.72,28.75,28.71,28.74,67932.0,24.7947,24.8206,24.786,24.8119,67932.0
2015-11-10 15:50:00,28.74,28.74,28.7,28.73,115352.0,24.8119,24.8119,24.7774,24.8033,115352.0
2015-11-11 09:30:00,28.76,28.78,28.7,28.75,74272.0,24.8292,24.8465,24.7774,24.8206,74272.0
2015-11-11 09:40:00,28.75,28.75,28.7,28.72,27288.0,24.8206,24.8206,24.7774,24.7947,27288.0
2015-11-11 09:50:00,28.72,28.75,28.68,28.7,44352.0,24.7947,24.8206,24.7601,24.7774,44352.0
2015-11-11 10:00:00,28.7,28.7,28.65,28.68,22848.0,24.7774,24.7774,24.7342,24.7601,22848.0
2015-11-11 10:10:00,28.66,28.66,28.61,28.64,119620.0,24.7429,24.7429,24.6997,24.7256,119620.0
2015-11-11 10:20:00,28.65,28.65,28.61,28.64,21980.0,24.7342,24.7342,24.6997,24.7256,21980.0
2015-11-11 10:30:00,28.63,28.66,28.58,28.58,34444.0,24.717,24.7429,24.6738,24.6738,34444.0
2015-11-11 10:40:00,28.59,28.6,28.58,28.6,21516.0,24.6824,24.6911,24.6738,24.6911,21516.0
2015-11-11 10:50:00,28.6,28.61,28.56,28.59,47916.0,24.6911,24.6997,24.6565,24.6824,47916.0
2015-11-11 11:00:00,28.59,28.61,28.57,28.61,27184.0,24.6824,24.6997,24.6652,24.6997,27184.0
2015-11-11 11:10:00,28.6,28.62,28.59,28.61,7832.0,24.6911,24.7083,24.6824,24.6997,7832.0
2015-11-11 11:20:00,28.61,28.61,28.58,28.58,22068.0,24.6997,24.6997,24.6738,24.6738,22068.0
2015-11-11 11:30:00,28.6,28.61,28.59,28.61,11952.0,24.6911,24.6997,24.6824,24.6997,11952.0
2015-11-11 11:40:00,28.62,28.67,28.61,28.67,28284.0,24.7083,24.7515,24.6997,24.7515,28284.0
2015-11-11 11:50:00,28.68,28.73,28.68,28.72,13128.0,24.7601,24.8033,24.7601,24.7947,13128.0
2015-11-11 12:00:00,28.72,28.72,28.68,28.68,69500.0,24.7947,24.7947,24.7601,24.7601,69500.0
2015-11-11 12:10:00,28.68,28.71,28.68,28.7,36936.0,24.7601,24.786,24.7601,24.7774,36936.0
2015-11-11 12:20:00,28.7,28.75,28.69,28.72,20100.0,24.7774,24.8206,24.7688,24.7947,20100.0
2015-11-11 12:30:00,28.72,28.73,28.71,28.72,4060.0,24.7947,24.8033,24.786,24.7947,4060.0
2015-11-11 12:40:00,28.71,28.71,28.69,28.69,16036.0,24.786,24.786,24.7688,24.7688,16036.0
2015-11-11 12:50:00,28.69,28.69,28.65,28.66,31736.0,24.7688,24.7688,24.7342,24.7429,31736.0
2015-11-11 13:00:00,28.66,28.66,28.59,28.6,26176.0,24.7429,24.7429,24.6824,24.6911,26176.0
2015-11-11 13:10:00,28.58,28.58,28.54,28.57,22524.0,24.6738,24.6738,24.6393,24.6652,22524.0
2015-11-11 13:20:00,28.57,28.59,28.52,28.54,25136.0,24.6652,24.6824,24.622,24.6393,25136.0
2015-11-11 13:30:00,28.54,28.54,28.49,28.5,38388.0,24.6393,24.6393,24.5961,24.6047,38388.0
2015-11-11 13:40:00,28.51,28.55,28.51,28.55,11740.0,24.6134,24.6479,24.6134,24.6479,11740.0
2015-11-11 13:50:00,28.55,28.56,28.55,28.56,8024.0,24.6479,24.6565,24.6479,24.6565,8024.0
2015-11-11 14:00:00,28.53,28.54,28.51,28.54,12348.0,24.6306,24.6393,24.6134,24.6393,12348.0
2015-11-11 14:10:00,28.54,28.56,28.54,28.56,15544.0,24.6393,24.6565,24.6393,24.6565,15544.0
2015-11-11 14:20:00,28.56,28.6,28.55,28.59,13532.0,24.6565,24.6911,24.6479,24.6824,13532.0
2015-11-11 14:30:00,28.6,28.61,28.59,28.6,13740.0,24.6911,24.6997,24.6824,24.6911,13740.0
2015-11-11 14:40:00,28.58,28.58,28.55,28.56,26244.0,24.6738,24.6738,24.6479,24.6565,26244.0
2015-11-11 14:50:00,28.57,28.57,28.53,28.53,27616.0,24.6652,24.6652,24.6306,24.6306,27616.0
2015-11-11 15:00:00,28.52,28.54,28.51,28.53,137952.0,24.622,24.6393,24.6134,24.6306,137952.0
2015-11-11 15:10:00,28.53,28.55,28.52,28.53,36484.0,24.6306,24.6479,24.622,24.6306,36484.0
2015-11-11 15:20:00,28.52,28.54,28.52,28.54,68740.0,24.622,24.6393,24.622,24.6393,68740.0
2015-11-11 15:30:00,28.54,28.55,28.5,28.53,63064.0,24.6393,24.6479,24.6047,24.6306,63064.0
2015-11-11 15:40:00,28.53,28.54,28.51,28.52,75976.0,24.6306,24.6393,24.6134,24.622,75976.0
2015-11-11 15:50:00,28.51,28.53,28.48,28.48,198088.0,24.6134,24.6306,24.5875,24.5875,198088.0
2015-11-12 09:30:00,28.33,28.35,28.25,28.26,100548.0,24.458,24.4753,24.3889,24.3976,100548.0
2015-11-12 09:40:00,28.25,28.29,28.22,28.28,202000.0,24.3889,24.4235,24.363,24.4148,202000.0
2015-11-12 09:50:00,28.3,28.32,28.21,28.22,164680.0,24.4321,24.4494,24.3544,24.363,164680.0
2015-11-12 10:00:00,28.19,28.19,28.11,28.18,225840.0,24.3371,24.3371,24.2681,24.3285,225840.0
2015-11-12 10:10:00,28.18,28.22,28.15,28.21,24060.0,24.3285,24.363,24.3026,24.3544,24060.0
2015-11-12 10:20:00,28.19,28.21,28.16,28.18,75300.0,24.3371,24.3544,24.3112,24.3285,75300.0
2015-11-12 10:30:00,28.17,28.23,28.14,28.22,78004.0,24.3199,24.3717,24.294,24.363,78004.0
2015-11-12 10:40:00,28.22,28.25,28.21,28.22,35776.0,24.363,24.3889,24.3544,24.363,35776.0
2015-11-12 10:50:00,28.22,28.33,28.21,28.32,29148.0,24.363,24.458,24.3544,24.4494,29148.0
2015-11-12 11:00:00,28.32,28.33,28.26,28.29,27828.0,24.4494,24.458,24.3976,24.4235,27828.0
2015-11-12 11:10:00,28.29,28.29,28.23,28.25,23156.0,24.4235,24.4235,24.3717,24.3889,23156.0
2015-11-12 11:20:00,28.24,28.24,28.19,28.2,37172.0,24.3803,24.3803,24.3371,24.3458,37172.0
2015-11-12 11:30:00,28.19,28.21,28.16,28.2,24788.0,24.3371,24.3544,24.3112,24.3458,24788.0
2015-11-12 11:40:00,28.2,28.23,28.14,28.17,111528.0,24.3458,24.3717,24.294,24.3199,111528.0
2015-11-12 11:50:00,28.16,28.21,28.15,28.21,34144.0,24.3112,24.3544,24.3026,24.3544,34144.0
2015-11-12 12:00:00,28.2,28.22,28.18,28.18,19832.0,24.3458,24.363,24.3285,24.3285,19832.0
2015-11-12 12:10:00,28.17,28.17,28.12,28.13,121244.0,24.3199,24.3199,24.2767,24.2853,121244.0
2015-11-12 12:20:00,28.13,28.14,28.11,28.13,52976.0,24.2853,24.294,24.2681,24.2853,52976.0
2015-11-12 12:30:00,28.14,28.15,28.11,28.13,70324.0,24.294,24.3026,24.2681,24.2853,70324.0
2015-11-12 12:40:00,28.14,28.16,28.13,28.15,24948.0,24.294,24.3112,24.2853,24.3026,24948.0
2015-11-12 12:50:00,28.15,28.18,28.15,28.18,13540.0,24.3026,24.3285,24.3026,24.3285,13540.0
2015-11-12 13:00:00,28.18,28.19,28.15,28.16,55540.0,24.3285,24.3371,24.3026,24.3112,55540.0
2015-11-12 13:10:00,28.17,28.2,28.16,28.19,34892.0,24.3199,24.3458,24.3112,24.3371,34892.0
2015-11-12 13:20:00,28.19,28.2,28.16,28.18,83764.0,24.3371,24.3458,24.3112,24.3285,83764.0
2015-11-12 13:30:00,28.19,28.2,28.17,28.2,37808.0,24.3371,24.3458,24.3199,24.3458,37808.0
2015-11-12 13:40:00,28.21,28.21,28.14,28.17,642268.0,24.3544,24.3544,24.294,24.3199,642268.0
2015-11-12 13:50:00,28.16,28.18,28.15,28.17,24872.0,24.3112,24.3285,24.3026,24.3199,24872.0
2015-11-12 14:00:00,28.17,28.17,28.09,28.11,96804.0,24.3199,24.3199,24.2508,24.2681,96804.0
2015-11-12 14:10:00,28.1,28.1,28.06,28.06,96060.0,24.2594,24.2594,24.2249,24.2249,96060.0
2015-11-12 14:20:00,28.07,28.09,28.04,28.09,26328.0,24.2335,24.2508,24.2076,24.2508,26328.0
2015-11-12 14:30:00,28.09,28.11,28.06,28.06,74948.0,24.2508,24.2681,24.2249,24.2249,74948.0
2015-11-12 14:40:00,28.06,28.08,28.02,28.03,60528.0,24.2249,24.2422,24.1904,24.199,60528.0
2015-11-12 14:50:00,28.03,28.03,27.98,28.02,225580.0,24.199,24.199,24.1558,24.1904,225580.0
2015-11-12 15:00:00,28.01,28.04,28.0,28.02,36360.0,24.1817,24.2076,24.1731,24.1904,36360.0
2015-11-12 15:10:00,28.03,28.05,28.01,28.05,39564.0,24.199,24.2163,24.1817,24.2163,39564.0
2015-11-12 15:20:00,28.05,28.07,28.04,28.06,37580.0,24.2163,24.2335,24.2076,24.2249,37580.0
2015-11-12 15:30:00,28.06,28.06,28.0,28.02,97760.0,24.2249,24.2249,24.1731,24.1904,97760.0
2015-11-12 15:40:00,28.0,28.01,27.96,27.96,196168.0,24.1731,24.1817,24.1386,24.1386,196168.0
2015-11-12 15:50:00,27.96,27.98,27.94,27.98,149012.0,24.1386,24.1558,24.1213,24.1558,149012.0
2015-11-13 09:30:00,27.91,27.95,27.88,27.88,69116.0,24.0954,24.1299,24.0695,24.0695,69116.0
2015-11-13 09:40:00,27.91,27.93,27.85,27.85,80248.0,24.0954,24.1127,24.0436,24.0436,80248.0
2015-11-13 09:50:00,27.87,27.91,27.82,27.84,111172.0,24.0609,24.0954,24.0177,24.035,111172.0
2015-11-13 10:00:00,27.84,27.88,27.77,27.78,97568.0,24.035,24.0695,23.9745,23.9832,97568.0
2015-11-13 10:10:00,27.77,27.77,27.69,27.71,127132.0,23.9745,23.9745,23.9055,23.9227,127132.0
2015-11-13 10:20:00,27.71,27.8,27.71,27.76,81060.0,23.9227,24.0004,23.9227,23.9659,81060.0
2015-11-13 10:30:00,27.76,27.83,27.74,27.83,82812.0,23.9659,24.0263,23.9486,24.0263,82812.0
2015-11-13 10:40:00,27.83,27.88,27.83,27.86,84848.0,24.0263,24.0695,24.0263,24.0522,84848.0
2015-11-13 10:50:00,27.85,27.91,27.84,27.91,280036.0,24.0436,24.0954,24.035,24.0954,280036.0
2015-11-13 11:00:00,27.9,27.91,27.86,27.89,130200.0,24.0868,24.0954,24.0522,24.0781,130200.0
2015-11-13 11:10:00,27.89,27.89,27.79,27.83,39272.0,24.0781,24.0781,23.9918,24.0263,39272.0
2015-11-13 11:20:00,27.85,27.96,27.85,27.95,61540.0,24.0436,24.1386,24.0436,24.1299,61540.0
2015-11-13 11:30:00,27.94,27.98,27.91,27.92,47368.0,24.1213,24.1558,24.0954,24.104,47368.0
2015-11-13 11:40:00,27.91,27.93,27.89,27.92,27848.0,24.0954,24.1127,24.0781,24.104,27848.0
2015-11-13 11:50:00,27.91,28.02,27.88,28.02,76936.0,24.0954,24.1904,24.0695,24.1904,76936.0
2015-11-13 12:00:00,28.01,28.04,28.0,28.02,49232.0,24.1817,24.2076,24.1731,24.1904,49232.0
2015-11-13 12:10:00,28.03,28.07,28.02,28.05,34256.0,24.199,24.2335,24.1904,24.2163,34256.0
2015-11-13 12:20:00,28.06,28.06,27.99,27.99,156984.0,24.2249,24.2249,24.1645,24.1645,156984.0
2015-11-13 12:30:00,28.01,28.01,27.96,27.96,159572.0,24.1817,24.1817,24.1386,24.1386,159572.0
2015-11-13 12:40:00,27.96,27.96,27.92,27.94,82512.0,24.1386,24.1386,24.104,24.1213,82512.0
2015-11-13 12:50:00,27.93,27.96,27.93,27.96,130556.0,24.1127,24.1386,24.1127,24.1386,130556.0
2015-11-13 13:00:00,27.98,27.98,27.9,27.9,76044.0,24.1558,24.1558,24.0868,24.0868,76044.0
2015-11-13 13:10:00,27.91,27.93,27.89,27.91,37844.0,24.0954,24.1127,24.0781,24.0954,37844.0
2015-11-13 13:20:00,27.9,27.91,27.86,27.89,34144.0,24.0868,24.0954,24.0522,24.0781,34144.0
2015-11-13 13:30:00,27.89,27.91,27.82,27.84,70272.0,24.0781,24.0954,24.0177,24.035,70272.0
2015-11-13 13:40:00,27.83,27.86,27.81,27.81,69332.0,24.0263,24.0522,24.0091,24.0091,69332.0
2015-11-13 13:50:00,27.82,27.86,27.81,27.81,34884.0,24.0177,24.0522,24.0091,24.0091,34884.0
2015-11-13 14:00:00,27.8,27.84,27.78,27.78,36232.0,24.0004,24.035,23.9832,23.9832,36232.0
2015-11-13 14:10:00,27.78,27.81,27.77,27.81,98288.0,23.9832,24.0091,23.9745,24.0091,98288.0
2015-11-13 14:20:00,27.81,27.82,27.77,27.78,27712.0,24.0091,24.0177,23.9745,23.9832,27712.0
2015-11-13 14:30:00,27.77,27.81,27.77,27.79,30288.0,23.9745,24.0091,23.9745,23.9918,30288.0
2015-11-13 14:40:00,27.8,27.82,27.78,27.78,68072.0,24.0004,24.0177,23.9832,23.9832,68072.0
2015-11-13 14:50:00,27.8,27.81,27.75,27.77,164948.0,24.0004,24.0091,23.9573,23.9745,164948.0
2015-11-13 15:00:00,27.78,27.81,27.78,27.8,117436.0,23.9832,24.0091,23.9832,24.0004,117436.0
2015-11-13 15:10:00,27.81,27.82,27.78,27.79,27916.0,24.0091,24.0177,23.9832,23.9918,27916.0
2015-11-13 15:20:00,27.79,27.8,27.75,27.79,76924.0,23.9918,24.0004,23.9573,23.9918,76924.0
2015-11-13 15:30:00,27.8,27.82,27.77,27.79,64712.0,24.0004,24.0177,23.9745,23.9918,64712.0
2015-11-13 15:40:00,27.79,27.81,27.75,27.77,128096.0,23.9918,24.0091,23.9573,23.9745,128096.0
2015-11-13 15:50:00,27.77,27.78,27.74,27.77,146756.0,23.9745,23.9832,23.9486,23.9745,146756.0
2015-11-16 09:30:00,27.72,27.82,27.72,27.8,58988.0,23.9314,24.0177,23.9314,24.0004,58988.0
2015-11-16 09:40:00,27.85,27.88,27.79,27.84,24136.0,24.0436,24.0695,23.9918,24.035,24136.0
2015-11-16 09:50:00,27.85,27.88,27.79,27.79,26600.0,24.0436,24.0695,23.9918,23.9918,26600.0
2015-11-16 10:00:00,27.79,27.8,27.73,27.74,36408.0,23.9918,24.0004,23.94,23.9486,36408.0
2015-11-16 10:10:00,27.75,27.77,27.73,27.77,21608.0,23.9573,23.9745,23.94,23.9745,21608.0
2015-11-16 10:20:00,27.78,27.85,27.77,27.79,16548.0,23.9832,24.0436,23.9745,23.9918,16548.0
2015-11-16 10:30:00,27.77,27.79,27.74,27.78,154896.0,23.9745,23.9918,23.9486,23.9832,154896.0
2015-11-16 10:40:00,27.78,27.81,27.77,27.79,18448.0,23.9832,24.0091,23.9745,23.9918,18448.0
2015-11-16 10:50:00,27.74,27.75,27.72,27.74,41584.0,23.9486,23.9573,23.9314,23.9486,41584.0
2015-11-16 11:00:00,27.73,27.75,27.72,27.72,26864.0,23.94,23.9573,23.9314,23.9314,26864.0
2015-11-16 11:10:00,27.73,27.77,27.72,27.74,23504.0,23.94,23.9745,23.9314,23.9486,23504.0
2015-11-16 11:20:00,27.72,27.76,27.7,27.7,138508.0,23.9314,23.9659,23.9141,23.9141,138508.0
2015-11-16 11:30:00,27.7,27.75,27.7,27.73,60496.0,23.9141,23.9573,23.9141,23.94,60496.0
2015-11-16 11:40:00,27.74,27.79,27.73,27.79,27936.0,23.9486,23.9918,23.94,23.9918,27936.0
2015-11-16 11:50:00,27.78,27.78,27.74,27.75,44412.0,23.9832,23.9832,23.9486,23.9573,44412.0
2015-11-16 12:00:00,27.75,27.8,27.75,27.78,67372.0,23.9573,24.0004,23.9573,23.9832,67372.0
2015-11-16 12:10:00,27.79,27.8,27.77,27.79,48832.0,23.9918,24.0004,23.9745,23.9918,48832.0
2015-11-16 12:20:00,27.8,27.85,27.8,27.84,74516.0,24.0004,24.0436,24.0004,24.035,74516.0
2015-11-16 12:30:00,27.85,27.89,27.84,27.88,51960.0,24.0436,24.0781,24.035,24.0695,51960.0
2015-11-16 12:40:00,27.88,27.89,27.84,27.85,60216.0,24.0695,24.0781,24.035,24.0436,60216.0
2015-11-16 12:50:00,27.85,27.86,27.83,27.84,41072.0,24.0436,24.0522,24.0263,24.035,41072.0
2015-11-16 13:00:00,27.84,27.87,27.83,27.84,37424.0,24.035,24.0609,24.0263,24.035,37424.0
2015-11-16 13:10:00,27.84,27.89,27.84,27.87,41024.0,24.035,24.0781,24.035,24.0609,41024.0
2015-11-16 13:20:00,27.87,27.9,27.86,27.88,49972.0,24.0609,24.0868,24.0522,24.0695,49972.0
2015-11-16 13:30:00,27.87,27.9,27.87,27.87,54444.0,24.0609,24.0868,24.0609,24.0609,54444.0
2015-11-16 13:40:00,27.87,27.89,27.86,27.88,50888.0,24.0609,24.0781,24.0522,24.0695,50888.0
2015-11-16 13:50:00,27.89,27.94,27.88,27.94,70332.0,24.0781,24.1213,24.0695,24.1213,70332.0
2015-11-16 14:00:00,27.95,27.96,27.93,27.93,84232.0,24.1299,24.1386,24.1127,24.1127,84232.0
2015-11-16 14:10:00,27.93,27.95,27.92,27.94,65172.0,24.1127,24.1299,24.104,24.1213,65172.0
2015-11-16 14:20:00,27.96,27.98,27.94,27.96,53972.0,24.1386,24.1558,24.1213,24.1386,53972.0
2015-11-16 14:30:00,27.95,27.99,27.95,27.97,122932.0,24.1299,24.1645,24.1299,24.1472,122932.0
2015-11-16 14:40:00,27.96,28.0,27.96,27.97,52260.0,24.1386,24.1731,24.1386,24.1472,52260.0
2015-11-16 14:50:00,27.97,27.98,27.95,27.98,77504.0,24.1472,24.1558,24.1299,24.1558,77504.0
2015-11-16 15:00:00,27.98,28.02,27.98,28.02,53872.0,24.1558,24.1904,24.1558,24.1904,53872.0
2015-11-16 15:10:00,28.02,28.04,28.02,28.02,121056.0,24.1904,24.2076,24.1904,24.1904,121056.0
2015-11-16 15:20:00,28.02,28.07,28.02,28.05,129976.0,24.1904,24.2335,24.1904,24.2163,129976.0
2015-11-16 15:30:00,28.05,28.08,28.05,28.06,94928.0,24.2163,24.2422,24.2163,24.2249,94928.0
2015-11-16 15:40:00,28.06,28.08,28.05,28.06,163908.0,24.2249,24.2422,24.2163,24.2249,163908.0
2015-11-16 15:50:00,28.06,28.1,28.06,28.1,289240.0,24.2249,24.2594,24.2249,24.2594,289240.0
2015-11-17 09:30:00,28.16,28.16,28.03,28.05,88112.0,24.3112,24.3112,24.199,24.2163,88112.0
2015-11-17 09:40:00,28.04,28.06,28.0,28.01,43248.0,24.2076,24.2249,24.1731,24.1817,43248.0
2015-11-17 09:50:00,28.0,28.07,27.98,28.07,26788.0,24.1731,24.2335,24.1558,24.2335,26788.0
2015-11-17 10:00:00,28.07,28.08,27.98,28.05,69796.0,24.2335,24.2422,24.1558,24.2163,69796.0
2015-11-17 10:10:00,28.07,28.1,28.01,28.05,8031000.0,24.2335,24.2594,24.1817,24.2163,8031000.0
2015-11-17 10:20:00,28.05,28.11,28.05,28.11,863004.0,24.2163,24.2681,24.2163,24.2681,863004.0
2015-11-17 10:30:00,28.1,28.18,28.1,28.18,63716.0,24.2594,24.3285,24.2594,24.3285,63716.0
2015-11-17 10:40:00,28.17,28.2,28.15,28.2,233116.0,24.3199,24.3458,24.3026,24.3458,233116.0
2015-11-17 10:50:00,28.19,28.21,28.17,28.19,173520.0,24.3371,24.3544,24.3199,24.3371,173520.0
2015-11-17 11:00:00,28.18,28.19,28.16,28.17,134284.0,24.3285,24.3371,24.3112,24.3199,134284.0
2015-11-17 11:10:00,28.17,28.24,28.16,28.24,118328.0,24.3199,24.3803,24.3112,24.3803,118328.0
2015-11-17 11:20:00,28.25,28.29,28.24,28.28,84716.0,24.3889,24.4235,24.3803,24.4148,84716.0
2015-11-17 11:30:00,28.29,28.36,28.29,28.31,143908.0,24.4235,24.4839,24.4235,24.4407,143908.0
2015-11-17 11:40:00,28.31,28.32,28.25,28.25,47608.0,24.4407,24.4494,24.3889,24.3889,47608.0
2015-11-17 11:50:00,28.26,28.33,28.26,28.33,30004.0,24.3976,24.458,24.3976,24.458,30004.0
2015-11-17 12:00:00,28.34,28.38,28.33,28.33,75924.0,24.4666,24.5012,24.458,24.458,75924.0
2015-11-17 12:10:00,28.34,28.35,28.31,28.32,47852.0,24.4666,24.4753,24.4407,24.4494,47852.0
2015-11-17 12:20:00,28.31,28.32,28.27,28.29,92584.0,24.4407,24.4494,24.4062,24.4235,92584.0
2015-11-17 12:30:00,28.27,28.29,28.23,28.24,71324.0,24.4062,24.4235,24.3717,24.3803,71324.0
2015-11-17 12:40:00,28.23,28.23,28.19,28.21,188592.0,24.3717,24.3717,24.3371,24.3544,188592.0
2015-11-17 12:50:00,28.21,28.24,28.19,28.22,138736.0,24.3544,24.3803,24.3371,24.363,138736.0
2015-11-17 13:00:00,28.23,28.24,28.15,28.17,25004.0,24.3717,24.3803,24.3026,24.3199,25004.0
2015-11-17 13:10:00,28.16,28.2,28.12,28.13,85672.0,24.3112,24.3458,24.2767,24.2853,85672.0
2015-11-17 13:20:00,28.12,28.13,28.06,28.07,38604.0,24.2767,24.2853,24.2249,24.2335,38604.0
2015-11-17 13:30:00,28.06,28.09,28.03,28.06,50624.0,24.2249,24.2508,24.199,24.2249,50624.0
2015-11-17 13:40:00,28.07,28.1,28.05,28.06,60088.0,24.2335,24.2594,24.2163,24.2249,60088.0
2015-11-17 13:50:00,28.07,28.13,28.07,28.13,36896.0,24.2335,24.2853,24.2335,24.2853,36896.0
2015-11-17 14:00:00,28.13,28.19,28.11,28.18,40056.0,24.2853,24.3371,24.2681,24.3285,40056.0
2015-11-17 14:10:00,28.18,28.2,28.14,28.15,233784.0,24.3285,24.3458,24.294,24.3026,233784.0
2015-11-17 14:20:00,28.13,28.14,28.07,28.07,51840.0,24.2853,24.294,24.2335,24.2335,51840.0
2015-11-17 14:30:00,28.07,28.08,28.04,28.06,39348.0,24.2335,24.2422,24.2076,24.2249,39348.0
2015-11-17 14:40:00,28.07,28.08,28.01,28.05,136904.0,24.2335,24.2422,24.1817,24.2163,136904.0
2015-11-17 14:50:00,28.05,28.1,28.03,28.09,31348.0,24.2163,24.2594,24.199,24.2508,31348.0
2015-11-17 15:00:00,28.09,28.09,28.03,28.03,35848.0,24.2508,24.2508,24.199,24.199,35848.0
2015-11-17 15:10:00,28.04,28.05,28.0,28.03,73916.0,24.2076,24.2163,24.1731,24.199,73916.0
2015-11-17 15:20:00,28.04,28.06,28.01,28.06,42532.0,24.2076,24.2249,24.1817,24.2249,42532.0
2015-11-17 15:30:00,28.05,28.08,28.04,28.05,63728.0,24.2163,24.2422,24.2076,24.2163,63728.0
2015-11-17 15:40:00,28.05,28.11,28.04,28.05,57752.0,24.2163,24.2681,24.2076,24.2163,57752.0
2015-11-17 15:50:00,28.05,28.07,28.02,28.02,155700.0,24.2163,24.2335,24.1904,24.1904,155700.0
2015-11-18 09:30:00,28.11,28.16,28.07,28.1,111952.0,24.2681,24.3112,24.2335,24.2594,111952.0
2015-11-18 09:40:00,28.1,28.13,28.01,28.12,41456.0,24.2594,24.2853,24.1817,24.2767,41456.0
2015-11-18 09:50:00,28.13,28.19,28.13,28.13,42584.0,24.2853,24.3371,24.2853,24.2853,42584.0
2015-11-18 10:00:00,28.12,28.2,28.12,28.2,52316.0,24.2767,24.3458,24.2767,24.3458,52316.0
2015-11-18 10:10:00,28.19,28.19,28.06,28.06,39844.0,24.3371,24.3371,24.2249,24.2249,39844.0
2015-11-18 10:20:00,28.07,28.1,28.06,28.08,18972.0,24.2335,24.2594,24.2249,24.2422,18972.0
2015-11-18 10:30:00,28.09,28.1,28.01,28.04,49188.0,24.2508,24.2594,24.1817,24.2076,49188.0
2015-11-18 10:40:00,28.05,28.11,28.05,28.11,47996.0,24.2163,24.2681,24.2163,24.2681,47996.0
2015-11-18 10:50:00,28.11,28.13,28.09,28.11,25968.0,24.2681,24.2853,24.2508,24.2681,25968.0
2015-11-18 11:00:00,28.11,28.14,28.1,28.13,42680.0,24.2681,24.294,24.2594,24.2853,42680.0
2015-11-18 11:10:00,28.13,28.18,28.11,28.15,48248.0,24.2853,24.3285,24.2681,24.3026,48248.0
2015-11-18 11:20:00,28.16,28.19,28.14,28.18,51836.0,24.3112,24.3371,24.294,24.3285,51836.0
2015-11-18 11:30:00,28.19,28.21,28.18,28.21,29544.0,24.3371,24.3544,24.3285,24.3544,29544.0
2015-11-18 11:40:00,28.22,28.22,28.19,28.21,28612.0,24.363,24.363,24.3371,24.3544,28612.0
2015-11-18 11:50:00,28.2,28.21,28.18,28.19,18104.0,24.3458,24.3544,24.3285,24.3371,18104.0
2015-11-18 12:00:00,28.19,28.2,28.16,28.16,91540.0,24.3371,24.3458,24.3112,24.3112,91540.0
2015-11-18 12:10:00,28.17,28.21,28.17,28.2,35652.0,24.3199,24.3544,24.3199,24.3458,35652.0
2015-11-18 12:20:00,28.21,28.23,28.2,28.23,35360.0,24.3544,24.3717,24.3458,24.3717,35360.0
2015-11-18 12:30:00,28.25,28.26,28.23,28.25,45592.0,24.3889,24.3976,24.3717,24.3889,45592.0
2015-11-18 12:40:00,28.24,28.24,28.21,28.23,42876.0,24.3803,24.3803,24.3544,24.3717,42876.0
2015-11-18 12:50:00,28.23,28.25,28.23,28.25,19700.0,24.3717,24.3889,24.3717,24.3889,19700.0
2015-11-18 13:00:00,28.23,28.26,28.23,28.26,20196.0,24.3717,24.3976,24.3717,24.3976,20196.0
2015-11-18 13:10:00,28.28,28.31,28.25,28.27,31312.0,24.4148,24.4407,24.3889,24.4062,31312.0
2015-11-18 13:20:00,28.27,28.3,28.27,28.27,28016.0,24.4062,24.4321,24.4062,24.4062,28016.0
2015-11-18 13:30:00,28.28,28.29,28.24,28.27,22280.0,24.4148,24.4235,24.3803,24.4062,22280.0
2015-11-18 13:40:00,28.27,28.28,28.25,28.25,27116.0,24.4062,24.4148,24.3889,24.3889,27116.0
2015-11-18 13:50:00,28.25,28.26,28.23,28.23,41364.0,24.3889,24.3976,24.3717,24.3717,41364.0
2015-11-18 14:00:00,28.23,28.33,28.22,28.33,74696.0,24.3717,24.458,24.363,24.458,74696.0
2015-11-18 14:10:00,28.34,28.37,28.31,28.32,71168.0,24.4666,24.4925,24.4407,24.4494,71168.0
2015-11-18 14:20:00,28.32,28.33,28.31,28.32,53540.0,24.4494,24.458,24.4407,24.4494,53540.0
2015-11-18 14:30:00,28.32,28.33,28.29,28.33,79108.0,24.4494,24.458,24.4235,24.458,79108.0
2015-11-18 14:40:00,28.32,28.35,28.32,28.32,42688.0,24.4494,24.4753,24.4494,24.4494,42688.0
2015-11-18 14:50:00,28.32,28.37,28.32,28.37,56580.0,24.4494,24.4925,24.4494,24.4925,56580.0
2015-11-18 15:00:00,28.38,28.39,28.36,28.37,49592.0,24.5012,24.5098,24.4839,24.4925,49592.0
2015-11-18 15:10:00,28.36,28.42,28.36,28.41,60872.0,24.4839,24.5357,24.4839,24.5271,60872.0
2015-11-18 15:20:00,28.41,28.42,28.39,28.4,146652.0,24.5271,24.5357,24.5098,24.5184,146652.0
2015-11-18 15:30:00,28.41,28.43,28.4,28.4,124760.0,24.5271,24.5443,24.5184,24.5184,124760.0
2015-11-18 15:40:00,28.4,28.44,28.39,28.44,83296.0,24.5184,24.5529,24.5098,24.5529,83296.0
2015-11-18 15:50:00,28.44,28.48,28.44,28.45,160516.0,24.5529,24.5875,24.5529,24.5616,160516.0
2015-11-19 09:30:00,28.41,28.44,28.34,28.36,38444.0,24.5271,24.5529,24.4666,24.4839,38444.0
2015-11-19 09:40:00,28.38,28.47,28.38,28.47,29904.0,24.5012,24.5788,24.5012,24.5788,29904.0
2015-11-19 09:50:00,28.47,28.47,28.4,28.41,179888.0,24.5788,24.5788,24.5184,24.5271,179888.0
2015-11-19 10:00:00,28.39,28.42,28.36,28.4,33696.0,24.5098,24.5357,24.4839,24.5184,33696.0
2015-11-19 10:10:00,28.4,28.42,28.35,28.35,36352.0,24.5184,24.5357,24.4753,24.4753,36352.0
2015-11-19 10:20:00,28.36,28.36,28.34,28.36,38816.0,24.4839,24.4839,24.4666,24.4839,38816.0
2015-11-19 10:30:00,28.35,28.38,28.31,28.33,125180.0,24.4753,24.5012,24.4407,24.458,125180.0
2015-11-19 10:40:00,28.34,28.39,28.34,28.37,34040.0,24.4666,24.5098,24.4666,24.4925,34040.0
2015-11-19 10:50:00,28.38,28.41,28.36,28.41,22608.0,24.5012,24.5271,24.4839,24.5271,22608.0
2015-11-19 11:00:00,28.42,28.45,28.39,28.44,65956.0,24.5357,24.5616,24.5098,24.5529,65956.0
2015-11-19 11:10:00,28.44,28.45,28.42,28.43,78404.0,24.5529,24.5616,24.5357,24.5443,78404.0
2015-11-19 11:20:00,28.43,28.45,28.41,28.43,116180.0,24.5443,24.5616,24.5271,24.5443,116180.0
2015-11-19 11:30:00,28.43,28.44,28.33,28.34,109588.0,24.5443,24.5529,24.458,24.4666,109588.0
2015-11-19 11:40:00,28.33,28.35,28.32,28.32,85736.0,24.458,24.4753,24.4494,24.4494,85736.0
2015-11-19 11:50:00,28.32,28.33,28.3,28.32,168024.0,24.4494,24.458,24.4321,24.4494,168024.0
2015-11-19 12:00:00,28.32,28.36,28.32,28.35,50192.0,24.4494,24.4839,24.4494,24.4753,50192.0
2015-11-19 12:10:00,28.36,28.37,28.32,28.32,71248.0,24.4839,24.4925,24.4494,24.4494,71248.0
2015-11-19 12:20:00,28.32,28.34,28.31,28.33,86476.0,24.4494,24.4666,24.4407,24.458,86476.0
2015-11-19 12:30:00,28.33,28.37,28.33,28.36,38820.0,24.458,24.4925,24.458,24.4839,38820.0
2015-11-19 12:40:00,28.36,28.38,28.34,28.36,74776.0,24.4839,24.5012,24.4666,24.4839,74776.0
2015-11-19 12:50:00,28.36,28.38,28.34,28.38,82352.0,24.4839,24.5012,24.4666,24.5012,82352.0
2015-11-19 13:00:00,28.37,28.38,28.35,28.36,55240.0,24.4925,24.5012,24.4753,24.4839,55240.0
2015-11-19 13:10:00,28.36,28.4,28.36,28.38,80732.0,24.4839,24.5184,24.4839,24.5012,80732.0
2015-11-19 13:20:00,28.39,28.39,28.36,28.36,76392.0,24.5098,24.5098,24.4839,24.4839,76392.0
2015-11-19 13:30:00,28.36,28.36,28.29,28.29,106820.0,24.4839,24.4839,24.4235,24.4235,106820.0
2015-11-19 13:40:00,28.29,28.35,28.29,28.34,73132.0,24.4235,24.4753,24.4235,24.4666,73132.0
2015-11-19 13:50:00,28.33,28.33,28.31,28.31,68116.0,24.458,24.458,24.4407,24.4407,68116.0
2015-11-19 14:00:00,28.31,28.32,28.29,28.32,115440.0,24.4407,24.4494,24.4235,24.4494,115440.0
2015-11-19 14:10:00,28.31,28.35,28.3,28.34,74056.0,24.4407,24.4753,24.4321,24.4666,74056.0
2015-11-19 14:20:00,28.34,28.34,28.31,28.32,57192.0,24.4666,24.4666,24.4407,24.4494,57192.0
2015-11-19 14:30:00,28.32,28.34,28.31,28.33,179312.0,24.4494,24.4666,24.4407,24.458,179312.0
2015-11-19 14:40:00,28.32,28.34,28.31,28.32,87132.0,24.4494,24.4666,24.4407,24.4494,87132.0
2015-11-19 14:50:00,28.32,28.36,28.32,28.32,95780.0,24.4494,24.4839,24.4494,24.4494,95780.0
2015-11-19 15:00:00,28.32,28.33,28.3,28.31,114424.0,24.4494,24.458,24.4321,24.4407,114424.0
2015-11-19 15:10:00,28.32,28.33,28.3,28.32,63124.0,24.4494,24.458,24.4321,24.4494,63124.0
2015-11-19 15:20:00,28.32,28.36,28.32,28.35,204608.0,24.4494,24.4839,24.4494,24.4753,204608.0
2015-11-19 15:30:00,28.36,28.37,28.34,28.34,88736.0,24.4839,24.4925,24.4666,24.4666,88736.0
2015-11-19 15:40:00,28.35,28.36,28.34,28.34,245028.0,24.4753,24.4839,24.4666,24.4666,245028.0
2015-11-19 15:50:00,28.35,28.38,28.34,28.36,313160.0,24.4753,24.5012,24.4666,24.4839,313160.0
2015-11-20 09:30:00,28.49,28.55,28.46,28.54,101816.0,24.5961,24.6479,24.5702,24.6393,101816.0
2015-11-20 09:40:00,28.57,28.57,28.53,28.55,76732.0,24.6652,24.6652,24.6306,24.6479,76732.0
2015-11-20 09:50:00,28.55,28.6,28.55,28.58,38012.0,24.6479,24.6911,24.6479,24.6738,38012.0
2015-11-20 10:00:00,28.59,28.61,28.54,28.59,93148.0,24.6824,24.6997,24.6393,24.6824,93148.0
2015-11-20 10:10:00,28.6,28.69,28.6,28.68,111892.0,24.6911,24.7688,24.6911,24.7601,111892.0
2015-11-20 10:20:00,28.69,28.7,28.63,28.64,71268.0,24.7688,24.7774,24.717,24.7256,71268.0
2015-11-20 10:30:00,28.64,28.65,28.62,28.65,35064.0,24.7256,24.7342,24.7083,24.7342,35064.0
2015-11-20 10:40:00,28.64,28.67,28.63,28.65,89272.0,24.7256,24.7515,24.717,24.7342,89272.0
2015-11-20 10:50:00,28.66,28.67,28.63,28.63,91436.0,24.7429,24.7515,24.717,24.717,91436.0
2015-11-20 11:00:00,28.63,28.67,28.63,28.65,45632.0,24.717,24.7515,24.717,24.7342,45632.0
2015-11-20 11:10:00,28.66,28.69,28.64,28.69,78576.0,24.7429,24.7688,24.7256,24.7688,78576.0
2015-11-20 11:20:00,28.68,28.69,28.67,28.68,69592.0,24.7601,24.7688,24.7515,24.7601,69592.0
2015-11-20 11:30:00,28.68,28.68,28.65,28.65,47324.0,24.7601,24.7601,24.7342,24.7342,47324.0
2015-11-20 11:40:00,28.66,28.66,28.63,28.63,51068.0,24.7429,24.7429,24.717,24.717,51068.0
2015-11-20 11:50:00,28.64,28.64,28.61,28.63,51576.0,24.7256,24.7256,24.6997,24.717,51576.0
2015-11-20 12:00:00,28.62,28.63,28.59,28.6,48584.0,24.7083,24.717,24.6824,24.6911,48584.0
2015-11-20 12:10:00,28.6,28.6,28.56,28.59,62136.0,24.6911,24.6911,24.6565,24.6824,62136.0
2015-11-20 12:20:00,28.6,28.6,28.57,28.57,51464.0,24.6911,24.6911,24.6652,24.6652,51464.0
2015-11-20 12:30:00,28.57,28.61,28.57,28.6,64700.0,24.6652,24.6997,24.6652,24.6911,64700.0
2015-11-20 12:40:00,28.6,28.62,28.6,28.61,75768.0,24.6911,24.7083,24.6911,24.6997,75768.0
2015-11-20 12:50:00,28.61,28.63,28.6,28.61,59708.0,24.6997,24.717,24.6911,24.6997,59708.0
2015-11-20 13:00:00,28.63,28.67,28.63,28.64,113512.0,24.717,24.7515,24.717,24.7256,113512.0
2015-11-20 13:10:00,28.64,28.64,28.56,28.57,285272.0,24.7256,24.7256,24.6565,24.6652,285272.0
2015-11-20 13:20:00,28.57,28.59,28.56,28.56,588760.0,24.6652,24.6824,24.6565,24.6565,588760.0
2015-11-20 13:30:00,28.56,28.57,28.5,28.54,361620.0,24.6565,24.6652,24.6047,24.6393,361620.0
2015-11-20 13:40:00,28.54,28.59,28.53,28.58,49656.0,24.6393,24.6824,24.6306,24.6738,49656.0
2015-11-20 13:50:00,28.58,28.6,28.56,28.59,58732.0,24.6738,24.6911,24.6565,24.6824,58732.0
2015-11-20 14:00:00,28.59,28.64,28.59,28.63,52728.0,24.6824,24.7256,24.6824,24.717,52728.0
2015-11-20 14:10:00,28.64,28.65,28.62,28.64,228340.0,24.7256,24.7342,24.7083,24.7256,228340.0
2015-11-20 14:20:00,28.65,28.65,28.61,28.61,95324.0,24.7342,24.7342,24.6997,24.6997,95324.0
2015-11-20 14:30:00,28.61,28.62,28.59,28.61,64096.0,24.6997,24.7083,24.6824,24.6997,64096.0
2015-11-20 14:40:00,28.61,28.63,28.6,28.6,69792.0,24.6997,24.717,24.6911,24.6911,69792.0
2015-11-20 14:50:00,28.6,28.61,28.57,28.58,166184.0,24.6911,24.6997,24.6652,24.6738,166184.0
2015-11-20 15:00:00,28.57,28.59,28.55,28.57,81528.0,24.6652,24.6824,24.6479,24.6652,81528.0
2015-11-20 15:10:00,28.57,28.59,28.57,28.57,152076.0,24.6652,24.6824,24.6652,24.6652,152076.0
2015-11-20 15:20:00,28.57,28.57,28.55,28.57,210852.0,24.6652,24.6652,24.6479,24.6652,210852.0
2015-11-20 15:30:00,28.57,28.6,28.57,28.59,276384.0,24.6652,24.6911,24.6652,24.6824,276384.0
2015-11-20 15:40:00,28.59,28.61,28.59,28.61,393864.0,24.6824,24.6997,24.6824,24.6997,393864.0
2015-11-20 15:50:00,28.62,28.62,28.58,28.58,451644.0,24.7083,24.7083,24.6738,24.6738,451644.0
2015-11-23 09:30:00,28.56,28.61,28.52,28.58,112896.0,24.6565,24.6997,24.622,24.6738,112896.0
2015-11-23 09:40:00,28.59,28.64,28.58,28.64,51060.0,24.6824,24.7256,24.6738,24.7256,51060.0
2015-11-23 09:50:00,28.64,28.66,28.59,28.6,42932.0,24.7256,24.7429,24.6824,24.6911,42932.0
2015-11-23 10:00:00,28.59,28.61,28.56,28.59,57080.0,24.6824,24.6997,24.6565,24.6824,57080.0
2015-11-23 10:10:00,28.61,28.71,28.61,28.71,59220.0,24.6997,24.786,24.6997,24.786,59220.0
2015-11-23 10:20:00,28.72,28.73,28.67,28.67,50296.0,24.7947,24.8033,24.7515,24.7515,50296.0
2015-11-23 10:30:00,28.69,28.7,28.67,28.69,76276.0,24.7688,24.7774,24.7515,24.7688,76276.0
2015-11-23 10:40:00,28.69,28.75,28.66,28.75,59656.0,24.7688,24.8206,24.7429,24.8206,59656.0
2015-11-23 10:50:00,28.75,28.78,28.72,28.77,91372.0,24.8206,24.8465,24.7947,24.8378,91372.0
2015-11-23 11:00:00,28.76,28.79,28.73,28.75,70184.0,24.8292,24.8551,24.8033,24.8206,70184.0
2015-11-23 11:10:00,28.75,28.77,28.74,28.76,65404.0,24.8206,24.8378,24.8119,24.8292,65404.0
2015-11-23 11:20:00,28.76,28.76,28.73,28.75,72988.0,24.8292,24.8292,24.8033,24.8206,72988.0
2015-11-23 11:30:00,28.75,28.78,28.75,28.76,75740.0,24.8206,24.8465,24.8206,24.8292,75740.0
2015-11-23 11:40:00,28.76,28.78,28.75,28.75,41848.0,24.8292,24.8465,24.8206,24.8206,41848.0
2015-11-23 11:50:00,28.75,28.77,28.75,28.77,70284.0,24.8206,24.8378,24.8206,24.8378,70284.0
2015-11-23 12:00:00,28.76,28.77,28.74,28.75,51968.0,24.8292,24.8378,24.8119,24.8206,51968.0
2015-11-23 12:10:00,28.75,28.76,28.74,28.74,102500.0,24.8206,24.8292,24.8119,24.8119,102500.0
2015-11-23 12:20:00,28.74,28.74,28.72,28.74,23656.0,24.8119,24.8119,24.7947,24.8119,23656.0
2015-11-23 12:30:00,28.75,28.75,28.73,28.75,73472.0,24.8206,24.8206,24.8033,24.8206,73472.0
2015-11-23 12:40:00,28.74,28.77,28.74,28.77,87228.0,24.8119,24.8378,24.8119,24.8378,87228.0
2015-11-23 12:50:00,28.77,28.8,28.77,28.78,47668.0,24.8378,24.8637,24.8378,24.8465,47668.0
2015-11-23 13:00:00,28.78,28.81,28.78,28.81,41640.0,24.8465,24.8724,24.8465,24.8724,41640.0
2015-11-23 13:10:00,28.8,28.8,28.76,28.78,53572.0,24.8637,24.8637,24.8292,24.8465,53572.0
2015-11-23 13:20:00,28.79,28.79,28.76,28.76,96428.0,24.8551,24.8551,24.8292,24.8292,96428.0
2015-11-23 13:30:00,28.76,28.77,28.75,28.77,82016.0,24.8292,24.8378,24.8206,24.8378,82016.0
2015-11-23 13:40:00,28.76,28.77,28.73,28.74,74044.0,24.8292,24.8378,24.8033,24.8119,74044.0
2015-11-23 13:50:00,28.74,28.75,28.72,28.72,94576.0,24.8119,24.8206,24.7947,24.7947,94576.0
2015-11-23 14:00:00,28.72,28.73,28.68,28.68,147128.0,24.7947,24.8033,24.7601,24.7601,147128.0
2015-11-23 14:10:00,28.67,28.68,28.62,28.64,119068.0,24.7515,24.7601,24.7083,24.7256,119068.0
2015-11-23 14:20:00,28.64,28.64,28.6,28.64,82108.0,24.7256,24.7256,24.6911,24.7256,82108.0
2015-11-23 14:30:00,28.64,28.65,28.61,28.61,97936.0,24.7256,24.7342,24.6997,24.6997,97936.0
2015-11-23 14:40:00,28.63,28.65,28.61,28.65,55056.0,24.717,24.7342,24.6997,24.7342,55056.0
2015-11-23 14:50:00,28.64,28.68,28.64,28.67,166408.0,24.7256,24.7601,24.7256,24.7515,166408.0
2015-11-23 15:00:00,28.67,28.68,28.65,28.68,119124.0,24.7515,24.7601,24.7342,24.7601,119124.0
2015-11-23 15:10:00,28.68,28.69,28.68,28.69,155700.0,24.7601,24.7688,24.7601,24.7688,155700.0
2015-11-23 15:20:00,28.69,28.71,28.69,28.69,322780.0,24.7688,24.786,24.7688,24.7688,322780.0
2015-11-23 15:30:00,28.71,28.73,28.71,28.72,94368.0,24.786,24.8033,24.786,24.7947,94368.0
2015-11-23 15:40:00,28.71,28.71,28.69,28.7,97780.0,24.786,24.786,24.7688,24.7774,97780.0
2015-11-23 15:50:00,28.7,28.72,28.67,28.67,570028.0,24.7774,24.7947,24.7515,24.7515,570028.0
2015-11-24 09:30:00,28.59,28.67,28.56,28.65,113388.0,24.6824,24.7515,24.6565,24.7342,113388.0
2015-11-24 09:40:00,28.65,28.68,28.6,28.6,79492.0,24.7342,24.7601,24.6911,24.6911,79492.0
2015-11-24 09:50:00,28.64,28.66,28.6,28.63,71356.0,24.7256,24.7429,24.6911,24.717,71356.0
2015-11-24 10:00:00,28.61,28.65,28.59,28.62,48928.0,24.6997,24.7342,24.6824,24.7083,48928.0
2015-11-24 10:10:00,28.63,28.63,28.56,28.56,64168.0,24.717,24.717,24.6565,24.6565,64168.0
2015-11-24 10:20:00,28.56,28.58,28.53,28.54,56704.0,24.6565,24.6738,24.6306,24.6393,56704.0
2015-11-24 10:30:00,28.53,28.54,28.5,28.52,70684.0,24.6306,24.6393,24.6047,24.622,70684.0
2015-11-24 10:40:00,28.53,28.53,28.48,28.49,36780.0,24.6306,24.6306,24.5875,24.5961,36780.0
2015-11-24 10:50:00,28.49,28.54,28.48,28.53,43604.0,24.5961,24.6393,24.5875,24.6306,43604.0
2015-11-24 11:00:00,28.54,28.58,28.5,28.58,58516.0,24.6393,24.6738,24.6047,24.6738,58516.0
2015-11-24 11:10:00,28.57,28.59,28.56,28.57,83516.0,24.6652,24.6824,24.6565,24.6652,83516.0
2015-11-24 11:20:00,28.58,28.63,28.56,28.61,96892.0,24.6738,24.717,24.6565,24.6997,96892.0
2015-11-24 11:30:00,28.62,28.67,28.62,28.66,62240.0,24.7083,24.7515,24.7083,24.7429,62240.0
2015-11-24 11:40:00,28.66,28.68,28.63,28.63,68876.0,24.7429,24.7601,24.717,24.717,68876.0
2015-11-24 11:50:00,28.64,28.73,28.64,28.72,79108.0,24.7256,24.8033,24.7256,24.7947,79108.0
2015-11-24 12:00:00,28.7,28.75,28.7,28.71,38880.0,24.7774,24.8206,24.7774,24.786,38880.0
2015-11-24 12:10:00,28.71,28.71,28.67,28.67,58444.0,24.786,24.786,24.7515,24.7515,58444.0
2015-11-24 12:20:00,28.67,28.68,28.65,28.67,46272.0,24.7515,24.7601,24.7342,24.7515,46272.0
2015-11-24 12:30:00,28.67,28.68,28.65,28.67,46668.0,24.7515,24.7601,24.7342,24.7515,46668.0
2015-11-24 12:40:00,28.67,28.68,28.65,28.67,106916.0,24.7515,24.7601,24.7342,24.7515,106916.0
2015-11-24 12:50:00,28.68,28.71,28.68,28.7,60536.0,24.7601,24.786,24.7601,24.7774,60536.0
2015-11-24 13:00:00,28.71,28.78,28.71,28.78,55636.0,24.786,24.8465,24.786,24.8465,55636.0
2015-11-24 13:10:00,28.79,28.8,28.76,28.77,76472.0,24.8551,24.8637,24.8292,24.8378,76472.0
2015-11-24 13:20:00,28.76,28.86,28.76,28.85,97008.0,24.8292,24.9155,24.8292,24.9069,97008.0
2015-11-24 13:30:00,28.85,28.86,28.83,28.83,170524.0,24.9069,24.9155,24.8896,24.8896,170524.0
2015-11-24 13:40:00,28.83,28.86,28.83,28.83,63960.0,24.8896,24.9155,24.8896,24.8896,63960.0
2015-11-24 13:50:00,28.83,28.84,28.8,28.82,66772.0,24.8896,24.8983,24.8637,24.881,66772.0
2015-11-24 14:00:00,28.82,28.88,28.82,28.86,105292.0,24.881,24.9328,24.881,24.9155,105292.0
2015-11-24 14:10:00,28.86,28.86,28.79,28.82,44592.0,24.9155,24.9155,24.8551,24.881,44592.0
2015-11-24 14:20:00,28.82,28.84,28.8,28.83,90156.0,24.881,24.8983,24.8637,24.8896,90156.0
2015-11-24 14:30:00,28.82,28.86,28.81,28.84,80884.0,24.881,24.9155,24.8724,24.8983,80884.0
2015-11-24 14:40:00,28.84,28.86,28.83,28.85,158048.0,24.8983,24.9155,24.8896,24.9069,158048.0
2015-11-24 14:50:00,28.85,28.88,28.84,28.86,78984.0,24.9069,24.9328,24.8983,24.9155,78984.0
2015-11-24 15:00:00,28.86,28.88,28.85,28.88,102968.0,24.9155,24.9328,24.9069,24.9328,102968.0
2015-11-24 15:10:00,28.88,28.91,28.87,28.89,98080.0,24.9328,24.9587,24.9242,24.9414,98080.0
2015-11-24 15:20:00,28.9,28.92,28.88,28.9,137048.0,24.9501,24.9673,24.9328,24.9501,137048.0
2015-11-24 15:30:00,28.9,28.92,28.87,28.88,80156.0,24.9501,24.9673,24.9242,24.9328,80156.0
2015-11-24 15:40:00,28.88,28.9,28.87,28.87,1538388.0,24.9328,24.9501,24.9242,24.9242,1538388.0
2015-11-24 15:50:00,28.87,28.9,28.86,28.88,183644.0,24.9242,24.9501,24.9155,24.9328,183644.0
2015-11-25 09:30:00,28.91,28.96,28.87,28.92,114888.0,24.9587,25.0019,24.9242,24.9673,114888.0
2015-11-25 09:40:00,28.87,28.91,28.85,28.91,26896.0,24.9242,24.9587,24.9069,24.9587,26896.0
2015-11-25 09:50:00,28.91,28.93,28.91,28.93,20892.0,24.9587,24.976,24.9587,24.976,20892.0
2015-11-25 10:00:00,28.95,28.95,28.9,28.93,45556.0,24.9932,24.9932,24.9501,24.976,45556.0
2015-11-25 10:10:00,28.93,29.0,28.93,29.0,18496.0,24.976,25.0364,24.976,25.0364,18496.0
2015-11-25 10:20:00,28.98,29.0,28.94,28.95,41044.0,25.0191,25.0364,24.9846,24.9932,41044.0
2015-11-25 10:30:00,28.95,29.02,28.95,29.0,30492.0,24.9932,25.0537,24.9932,25.0364,30492.0
2015-11-25 10:40:00,29.0,29.02,28.99,29.02,78208.0,25.0364,25.0537,25.0278,25.0537,78208.0
2015-11-25 10:50:00,29.0,29.03,29.0,29.01,33788.0,25.0364,25.0623,25.0364,25.045,33788.0
2015-11-25 11:00:00,29.0,29.01,28.98,28.99,41888.0,25.0364,25.045,25.0191,25.0278,41888.0
2015-11-25 11:10:00,28.99,28.99,28.94,28.96,41452.0,25.0278,25.0278,24.9846,25.0019,41452.0
2015-11-25 11:20:00,28.98,28.99,28.95,28.95,76624.0,25.0191,25.0278,24.9932,24.9932,76624.0
2015-11-25 11:30:00,28.96,28.98,28.94,28.98,497664.0,25.0019,25.0191,24.9846,25.0191,497664.0
2015-11-25 11:40:00,28.98,28.99,28.96,28.97,53584.0,25.0191,25.0278,25.0019,25.0105,53584.0
2015-11-25 11:50:00,28.98,29.01,28.97,29.0,42156.0,25.0191,25.045,25.0105,25.0364,42156.0
2015-11-25 12:00:00,29.0,29.04,29.0,29.04,69596.0,25.0364,25.0709,25.0364,25.0709,69596.0
2015-11-25 12:10:00,29.04,29.07,29.03,29.07,91224.0,25.0709,25.0968,25.0623,25.0968,91224.0
2015-11-25 12:20:00,29.06,29.09,29.04,29.05,93140.0,25.0882,25.1141,25.0709,25.0796,93140.0
2015-11-25 12:30:00,29.05,29.06,29.02,29.03,34804.0,25.0796,25.0882,25.0537,25.0623,34804.0
2015-11-25 12:40:00,29.02,29.04,29.02,29.02,63376.0,25.0537,25.0709,25.0537,25.0537,63376.0
2015-11-25 12:50:00,29.03,29.04,29.02,29.02,108904.0,25.0623,25.0709,25.0537,25.0537,108904.0
2015-11-25 13:00:00,29.03,29.04,29.02,29.04,110432.0,25.0623,25.0709,25.0537,25.0709,110432.0
2015-11-25 13:10:00,29.03,29.04,29.0,29.0,60432.0,25.0623,25.0709,25.0364,25.0364,60432.0
2015-11-25 13:20:00,29.0,29.03,29.0,29.03,239008.0,25.0364,25.0623,25.0364,25.0623,239008.0
2015-11-25 13:30:00,29.03,29.06,29.03,29.04,37324.0,25.0623,25.0882,25.0623,25.0709,37324.0
2015-11-25 13:40:00,29.03,29.04,28.99,29.01,273404.0,25.0623,25.0709,25.0278,25.045,273404.0
2015-11-25 13:50:00,29.02,29.05,29.02,29.04,24416.0,25.0537,25.0796,25.0537,25.0709,24416.0
2015-11-25 14:00:00,29.05,29.07,29.05,29.05,102140.0,25.0796,25.0968,25.0796,25.0796,102140.0
2015-11-25 14:10:00,29.05,29.07,29.05,29.07,32372.0,25.0796,25.0968,25.0796,25.0968,32372.0
2015-11-25 14:20:00,29.07,29.08,29.06,29.06,21812.0,25.0968,25.1055,25.0882,25.0882,21812.0
2015-11-25 14:30:00,29.06,29.07,29.05,29.06,51040.0,25.0882,25.0968,25.0796,25.0882,51040.0
2015-11-25 14:40:00,29.06,29.07,29.04,29.06,45120.0,25.0882,25.0968,25.0709,25.0882,45120.0
2015-11-25 14:50:00,29.05,29.06,29.04,29.06,43724.0,25.0796,25.0882,25.0709,25.0882,43724.0
2015-11-25 15:00:00,29.07,29.08,29.06,29.08,64348.0,25.0968,25.1055,25.0882,25.1055,64348.0
2015-11-25 15:10:00,29.08,29.09,29.06,29.09,27120.0,25.1055,25.1141,25.0882,25.1141,27120.0
2015-11-25 15:20:00,29.08,29.09,29.06,29.09,49752.0,25.1055,25.1141,25.0882,25.1141,49752.0
2015-11-25 15:30:00,29.09,29.09,29.06,29.07,58688.0,25.1141,25.1141,25.0882,25.0968,58688.0
2015-11-25 15:40:00,29.07,29.08,29.05,29.07,275936.0,25.0968,25.1055,25.0796,25.0968,275936.0
2015-11-25 15:50:00,29.07,29.08,29.05,29.07,94944.0,25.0968,25.1055,25.0796,25.0968,94944.0
2015-11-27 09:30:00,29.07,29.08,28.98,29.04,42228.0,25.0968,25.1055,25.0191,25.0709,42228.0
2015-11-27 09:40:00,29.05,29.16,29.04,29.09,54700.0,25.0796,25.1745,25.0709,25.1141,54700.0
2015-11-27 09:50:00,29.09,29.12,29.07,29.09,36628.0,25.1141,25.14,25.0968,25.1141,36628.0
2015-11-27 10:00:00,29.08,29.09,29.01,29.07,34800.0,25.1055,25.1141,25.045,25.0968,34800.0
2015-11-27 10:10:00,29.09,29.12,29.07,29.11,30372.0,25.1141,25.14,25.0968,25.1314,30372.0
2015-11-27 10:20:00,29.14,29.17,29.12,29.16,32324.0,25.1573,25.1832,25.14,25.1745,32324.0
2015-11-27 10:30:00,29.17,29.19,29.14,29.14,37788.0,25.1832,25.2004,25.1573,25.1573,37788.0
2015-11-27 10:40:00,29.14,29.18,29.13,29.15,22584.0,25.1573,25.1918,25.1486,25.1659,22584.0
2015-11-27 10:50:00,29.15,29.16,29.13,29.15,23836.0,25.1659,25.1745,25.1486,25.1659,23836.0
2015-11-27 11:00:00,29.16,29.19,29.16,29.19,113932.0,25.1745,25.2004,25.1745,25.2004,113932.0
2015-11-27 11:10:00,29.2,29.22,29.16,29.22,120248.0,25.2091,25.2263,25.1745,25.2263,120248.0
2015-11-27 11:20:00,29.23,29.23,29.18,29.19,113836.0,25.235,25.235,25.1918,25.2004,113836.0
2015-11-27 11:30:00,29.21,29.21,29.14,29.15,136292.0,25.2177,25.2177,25.1573,25.1659,136292.0
2015-11-27 11:40:00,29.15,29.16,29.11,29.12,368284.0,25.1659,25.1745,25.1314,25.14,368284.0
2015-11-27 11:50:00,29.13,29.13,29.09,29.1,193848.0,25.1486,25.1486,25.1141,25.1227,193848.0
2015-11-27 12:00:00,29.1,29.13,29.09,29.11,154896.0,25.1227,25.1486,25.1141,25.1314,154896.0
2015-11-27 12:10:00,29.11,29.14,29.1,29.13,124064.0,25.1314,25.1573,25.1227,25.1486,124064.0
2015-11-27 12:20:00,29.13,29.16,29.12,29.15,232200.0,25.1486,25.1745,25.14,25.1659,232200.0
2015-11-27 12:30:00,29.15,29.18,29.15,29.15,123180.0,25.1659,25.1918,25.1659,25.1659,123180.0
2015-11-27 12:40:00,29.15,29.15,29.13,29.14,175948.0,25.1659,25.1659,25.1486,25.1573,175948.0
2015-11-27 12:50:00,29.15,29.17,29.14,29.16,181316.0,25.1659,25.1832,25.1573,25.1745,181316.0
2015-11-30 09:30:00,29.3,29.3,29.15,29.17,714808.0,25.2954,25.2954,25.1659,25.1832,714808.0
2015-11-30 09:40:00,29.18,29.23,29.15,29.2,346424.0,25.1918,25.235,25.1659,25.2091,346424.0
2015-11-30 09:50:00,29.2,29.22,29.16,29.17,544616.0,25.2091,25.2263,25.1745,25.1832,544616.0
2015-11-30 10:00:00,29.17,29.22,29.16,29.21,91688.0,25.1832,25.2263,25.1745,25.2177,91688.0
2015-11-30 10:10:00,29.22,29.24,29.2,29.22,133548.0,25.2263,25.2436,25.2091,25.2263,133548.0
2015-11-30 10:20:00,29.23,29.26,29.22,29.23,78708.0,25.235,25.2609,25.2263,25.235,78708.0
2015-11-30 10:30:00,29.23,29.25,29.21,29.23,142396.0,25.235,25.2522,25.2177,25.235,142396.0
2015-11-30 10:40:00,29.23,29.25,29.22,29.25,208940.0,25.235,25.2522,25.2263,25.2522,208940.0
2015-11-30 10:50:00,29.25,29.26,29.21,29.21,187320.0,25.2522,25.2609,25.2177,25.2177,187320.0
2015-11-30 11:00:00,29.2,29.22,29.2,29.21,63548.0,25.2091,25.2263,25.2091,25.2177,63548.0
2015-11-30 11:10:00,29.22,29.23,29.17,29.17,155332.0,25.2263,25.235,25.1832,25.1832,155332.0
2015-11-30 11:20:00,29.17,29.19,29.14,29.15,108112.0,25.1832,25.2004,25.1573,25.1659,108112.0
2015-11-30 11:30:00,29.14,29.17,29.12,29.16,60448.0,25.1573,25.1832,25.14,25.1745,60448.0
2015-11-30 11:40:00,29.16,29.18,29.14,29.16,100908.0,25.1745,25.1918,25.1573,25.1745,100908.0
2015-11-30 11:50:00,29.15,29.15,29.13,29.15,142728.0,25.1659,25.1659,25.1486,25.1659,142728.0
2015-11-30 12:00:00,29.15,29.15,29.12,29.13,113572.0,25.1659,25.1659,25.14,25.1486,113572.0
2015-11-30 12:10:00,29.13,29.13,29.11,29.13,254196.0,25.1486,25.1486,25.1314,25.1486,254196.0
2015-11-30 12:20:00,29.13,29.14,29.11,29.12,27956.0,25.1486,25.1573,25.1314,25.14,27956.0
2015-11-30 12:30:00,29.12,29.12,29.09,29.09,88332.0,25.14,25.14,25.1141,25.1141,88332.0
2015-11-30 12:40:00,29.09,29.11,29.08,29.1,39244.0,25.1141,25.1314,25.1055,25.1227,39244.0
2015-11-30 12:50:00,29.1,29.11,29.07,29.07,50584.0,25.1227,25.1314,25.0968,25.0968,50584.0
2015-11-30 13:00:00,29.08,29.1,29.06,29.08,170364.0,25.1055,25.1227,25.0882,25.1055,170364.0
2015-11-30 13:10:00,29.07,29.08,29.06,29.07,23100.0,25.0968,25.1055,25.0882,25.0968,23100.0
2015-11-30 13:20:00,29.07,29.1,29.06,29.1,105664.0,25.0968,25.1227,25.0882,25.1227,105664.0
2015-11-30 13:30:00,29.1,29.1,29.07,29.07,29812.0,25.1227,25.1227,25.0968,25.0968,29812.0
2015-11-30 13:40:00,29.07,29.1,29.06,29.1,30288.0,25.0968,25.1227,25.0882,25.1227,30288.0
2015-11-30 13:50:00,29.1,29.13,29.09,29.11,51064.0,25.1227,25.1486,25.1141,25.1314,51064.0
2015-11-30 14:00:00,29.1,29.11,29.08,29.09,70112.0,25.1227,25.1314,25.1055,25.1141,70112.0
2015-11-30 14:10:00,29.1,29.13,29.09,29.13,240936.0,25.1227,25.1486,25.1141,25.1486,240936.0
2015-11-30 14:20:00,29.13,29.13,29.09,29.09,92856.0,25.1486,25.1486,25.1141,25.1141,92856.0
2015-11-30 14:30:00,29.09,29.11,29.08,29.1,81912.0,25.1141,25.1314,25.1055,25.1227,81912.0
2015-11-30 14:40:00,29.1,29.11,29.07,29.08,23636.0,25.1227,25.1314,25.0968,25.1055,23636.0
2015-11-30 14:50:00,29.08,29.08,29.05,29.05,88376.0,25.1055,25.1055,25.0796,25.0796,88376.0
2015-11-30 15:00:00,29.05,29.05,29.02,29.05,66332.0,25.0796,25.0796,25.0537,25.0796,66332.0
2015-11-30 15:10:00,29.04,29.05,29.03,29.04,31100.0,25.0709,25.0796,25.0623,25.0709,31100.0
2015-11-30 15:20:00,29.04,29.06,29.02,29.04,117200.0,25.0709,25.0882,25.0537,25.0709,117200.0
2015-11-30 15:30:00,29.05,29.11,29.04,29.11,233556.0,25.0796,25.1314,25.0709,25.1314,233556.0
2015-11-30 15:40:00,29.11,29.13,29.08,29.11,136352.0,25.1314,25.1486,25.1055,25.1314,136352.0
2015-11-30 15:50:00,29.11,29.12,29.03,29.03,365452.0,25.1314,25.14,25.0623,25.0623,365452.0
2015-12-01 09:30:00,29.15,29.21,29.13,29.2,108364.0,25.1659,25.2177,25.1486,25.2091,108364.0
2015-12-01 09:40:00,29.2,29.24,29.19,29.2,256304.0,25.2091,25.2436,25.2004,25.2091,256304.0
2015-12-01 09:50:00,29.23,29.24,29.19,29.2,66668.0,25.235,25.2436,25.2004,25.2091,66668.0
2015-12-01 10:00:00,29.2,29.2,29.11,29.11,70712.0,25.2091,25.2091,25.1314,25.1314,70712.0
2015-12-01 10:10:00,29.12,29.13,29.06,29.1,34524.0,25.14,25.1486,25.0882,25.1227,34524.0
2015-12-01 10:20:00,29.1,29.16,29.08,29.15,30004.0,25.1227,25.1745,25.1055,25.1659,30004.0
2015-12-01 10:30:00,29.15,29.17,29.11,29.16,44592.0,25.1659,25.1832,25.1314,25.1745,44592.0
2015-12-01 10:40:00,29.16,29.18,29.14,29.17,116356.0,25.1745,25.1918,25.1573,25.1832,116356.0
2015-12-01 10:50:00,29.18,29.18,29.14,29.15,59532.0,25.1918,25.1918,25.1573,25.1659,59532.0
2015-12-01 11:00:00,29.15,29.15,29.08,29.09,112076.0,25.1659,25.1659,25.1055,25.1141,112076.0
2015-12-01 11:10:00,29.09,29.09,29.06,29.08,173872.0,25.1141,25.1141,25.0882,25.1055,173872.0
2015-12-01 11:20:00,29.08,29.11,29.04,29.06,75368.0,25.1055,25.1314,25.0709,25.0882,75368.0
2015-12-01 11:30:00,29.08,29.08,29.03,29.04,17176.0,25.1055,25.1055,25.0623,25.0709,17176.0
2015-12-01 11:40:00,29.03,29.05,29.02,29.05,34432.0,25.0623,25.0796,25.0537,25.0796,34432.0
2015-12-01 11:50:00,29.05,29.06,29.03,29.06,19680.0,25.0796,25.0882,25.0623,25.0882,19680.0
2015-12-01 12:00:00,29.06,29.08,29.05,29.07,27132.0,25.0882,25.1055,25.0796,25.0968,27132.0
2015-12-01 12:10:00,29.07,29.09,29.05,29.06,88800.0,25.0968,25.1141,25.0796,25.0882,88800.0
2015-12-01 12:20:00,29.06,29.1,29.06,29.07,74476.0,25.0882,25.1227,25.0882,25.0968,74476.0
2015-12-01 12:30:00,29.07,29.09,29.07,29.09,17204.0,25.0968,25.1141,25.0968,25.1141,17204.0
2015-12-01 12:40:00,29.09,29.13,29.09,29.11,50284.0,25.1141,25.1486,25.1141,25.1314,50284.0
2015-12-01 12:50:00,29.11,29.15,29.11,29.14,15832.0,25.1314,25.1659,25.1314,25.1573,15832.0
2015-12-01 13:00:00,29.14,29.14,29.12,29.13,22416.0,25.1573,25.1573,25.14,25.1486,22416.0
2015-12-01 13:10:00,29.13,29.14,29.11,29.12,31724.0,25.1486,25.1573,25.1314,25.14,31724.0
2015-12-01 13:20:00,29.11,29.13,29.11,29.11,17184.0,25.1314,25.1486,25.1314,25.1314,17184.0
2015-12-01 13:30:00,29.1,29.12,29.08,29.12,26352.0,25.1227,25.14,25.1055,25.14,26352.0
2015-12-01 13:40:00,29.13,29.16,29.13,29.14,49896.0,25.1486,25.1745,25.1486,25.1573,49896.0
2015-12-01 13:50:00,29.14,29.16,29.13,29.14,15840.0,25.1573,25.1745,25.1486,25.1573,15840.0
2015-12-01 14:00:00,29.14,29.17,29.14,29.15,74796.0,25.1573,25.1832,25.1573,25.1659,74796.0
2015-12-01 14:10:00,29.16,29.19,29.16,29.18,108584.0,25.1745,25.2004,25.1745,25.1918,108584.0
2015-12-01 14:20:00,29.19,29.24,29.19,29.23,91728.0,25.2004,25.2436,25.2004,25.235,91728.0
2015-12-01 14:30:00,29.22,29.25,29.21,29.22,86092.0,25.2263,25.2522,25.2177,25.2263,86092.0
2015-12-01 14:40:00,29.21,29.26,29.2,29.26,58292.0,25.2177,25.2609,25.2091,25.2609,58292.0
2015-12-01 14:50:00,29.24,29.24,29.2,29.21,48764.0,25.2436,25.2436,25.2091,25.2177,48764.0
2015-12-01 15:00:00,29.22,29.23,29.21,29.22,54704.0,25.2263,25.235,25.2177,25.2263,54704.0
2015-12-01 15:10:00,29.22,29.23,29.21,29.23,40936.0,25.2263,25.235,25.2177,25.235,40936.0
2015-12-01 15:20:00,29.23,29.24,29.22,29.24,49092.0,25.235,25.2436,25.2263,25.2436,49092.0
2015-12-01 15:30:00,29.24,29.26,29.22,29.23,78608.0,25.2436,25.2609,25.2263,25.235,78608.0
2015-12-01 15:40:00,29.23,29.25,29.22,29.22,84844.0,25.235,25.2522,25.2263,25.2263,84844.0
2015-12-01 15:50:00,29.22,29.26,29.22,29.25,97496.0,25.2263,25.2609,25.2263,25.2522,97496.0
2015-12-02 09:30:00,29.18,29.25,29.18,29.25,87588.0,25.1918,25.2522,25.1918,25.2522,87588.0
2015-12-02 09:40:00,29.25,29.28,29.22,29.22,31560.0,25.2522,25.2781,25.2263,25.2263,31560.0
2015-12-02 09:50:00,29.23,29.24,29.2,29.24,18852.0,25.235,25.2436,25.2091,25.2436,18852.0
2015-12-02 10:00:00,29.25,29.28,29.23,29.23,56008.0,25.2522,25.2781,25.235,25.235,56008.0
2015-12-02 10:10:00,29.25,29.3,29.23,29.28,41576.0,25.2522,25.2954,25.235,25.2781,41576.0
2015-12-02 10:20:00,29.26,29.27,29.23,29.23,36940.0,25.2609,25.2695,25.235,25.235,36940.0
2015-12-02 10:30:00,29.24,29.25,29.22,29.25,24632.0,25.2436,25.2522,25.2263,25.2522,24632.0
2015-12-02 10:40:00,29.25,29.28,29.24,29.27,57076.0,25.2522,25.2781,25.2436,25.2695,57076.0
2015-12-02 10:50:00,29.27,29.29,29.26,29.27,94016.0,25.2695,25.2868,25.2609,25.2695,94016.0
2015-12-02 11:00:00,29.26,29.26,29.2,29.21,39480.0,25.2609,25.2609,25.2091,25.2177,39480.0
2015-12-02 11:10:00,29.21,29.22,29.18,29.2,29260.0,25.2177,25.2263,25.1918,25.2091,29260.0
2015-12-02 11:20:00,29.2,29.22,29.2,29.2,47700.0,25.2091,25.2263,25.2091,25.2091,47700.0
2015-12-02 11:30:00,29.21,29.21,29.18,29.2,11556.0,25.2177,25.2177,25.1918,25.2091,11556.0
2015-12-02 11:40:00,29.2,29.21,29.14,29.15,40780.0,25.2091,25.2177,25.1573,25.1659,40780.0
2015-12-02 11:50:00,29.15,29.15,29.11,29.14,69976.0,25.1659,25.1659,25.1314,25.1573,69976.0
2015-12-02 12:00:00,29.12,29.16,29.12,29.15,17228.0,25.14,25.1745,25.14,25.1659,17228.0
2015-12-02 12:10:00,29.14,29.15,29.13,29.14,19568.0,25.1573,25.1659,25.1486,25.1573,19568.0
2015-12-02 12:20:00,29.12,29.15,29.09,29.14,84164.0,25.14,25.1659,25.1141,25.1573,84164.0
2015-12-02 12:30:00,29.12,29.13,29.11,29.13,30100.0,25.14,25.1486,25.1314,25.1486,30100.0
2015-12-02 12:40:00,29.14,29.15,29.14,29.14,17384.0,25.1573,25.1659,25.1573,25.1573,17384.0
2015-12-02 12:50:00,29.13,29.13,29.08,29.08,28292.0,25.1486,25.1486,25.1055,25.1055,28292.0
2015-12-02 13:00:00,29.09,29.1,29.06,29.08,23296.0,25.1141,25.1227,25.0882,25.1055,23296.0
2015-12-02 13:10:00,29.08,29.11,29.07,29.11,20920.0,25.1055,25.1314,25.0968,25.1314,20920.0
2015-12-02 13:20:00,29.1,29.14,29.1,29.13,21348.0,25.1227,25.1573,25.1227,25.1486,21348.0
2015-12-02 13:30:00,29.13,29.14,29.11,29.11,90900.0,25.1486,25.1573,25.1314,25.1314,90900.0
2015-12-02 13:40:00,29.12,29.12,29.09,29.11,39208.0,25.14,25.14,25.1141,25.1314,39208.0
2015-12-02 13:50:00,29.1,29.11,29.09,29.11,32788.0,25.1227,25.1314,25.1141,25.1314,32788.0
2015-12-02 14:00:00,29.11,29.11,29.05,29.07,29164.0,25.1314,25.1314,25.0796,25.0968,29164.0
2015-12-02 14:10:00,29.07,29.07,29.02,29.03,71984.0,25.0968,25.0968,25.0537,25.0623,71984.0
2015-12-02 14:20:00,29.03,29.05,29.02,29.05,174692.0,25.0623,25.0796,25.0537,25.0796,174692.0
2015-12-02 14:30:00,29.03,29.04,29.0,29.03,264804.0,25.0623,25.0709,25.0364,25.0623,264804.0
2015-12-02 14:40:00,29.02,29.03,28.96,28.99,56352.0,25.0537,25.0623,25.0019,25.0278,56352.0
2015-12-02 14:50:00,28.99,29.0,28.95,28.95,26640.0,25.0278,25.0364,24.9932,24.9932,26640.0
2015-12-02 15:00:00,28.95,28.97,28.93,28.97,33436.0,24.9932,25.0105,24.976,25.0105,33436.0
2015-12-02 15:10:00,28.98,29.0,28.98,29.0,13300.0,25.0191,25.0364,25.0191,25.0364,13300.0
2015-12-02 15:20:00,29.01,29.03,28.99,29.0,47668.0,25.045,25.0623,25.0278,25.0364,47668.0
2015-12-02 15:30:00,29.0,29.01,28.97,28.99,58088.0,25.0364,25.045,25.0105,25.0278,58088.0
2015-12-02 15:40:00,28.99,29.0,28.94,28.95,53584.0,25.0278,25.0364,24.9846,24.9932,53584.0
2015-12-02 15:50:00,28.93,28.97,28.93,28.96,136328.0,24.976,25.0105,24.976,25.0019,136328.0
2015-12-03 09:30:00,29.05,29.18,29.04,29.07,152016.0,25.0796,25.1918,25.0709,25.0968,152016.0
2015-12-03 09:40:00,29.07,29.08,28.99,29.02,43312.0,25.0968,25.1055,25.0278,25.0537,43312.0
2015-12-03 09:50:00,29.02,29.02,28.98,28.98,18360.0,25.0537,25.0537,25.0191,25.0191,18360.0
2015-12-03 10:00:00,28.97,28.98,28.83,28.85,39012.0,25.0105,25.0191,24.8896,24.9069,39012.0
2015-12-03 10:10:00,28.86,28.92,28.83,28.86,30232.0,24.9155,24.9673,24.8896,24.9155,30232.0
2015-12-03 10:20:00,28.84,28.86,28.78,28.86,33336.0,24.8983,24.9155,24.8465,24.9155,33336.0
2015-12-03 10:30:00,28.84,28.91,28.84,28.86,21984.0,24.8983,24.9587,24.8983,24.9155,21984.0
2015-12-03 10:40:00,28.86,28.99,28.85,28.98,35212.0,24.9155,25.0278,24.9069,25.0191,35212.0
2015-12-03 10:50:00,28.98,29.0,28.95,28.96,37972.0,25.0191,25.0364,24.9932,25.0019,37972.0
2015-12-03 11:00:00,28.94,29.0,28.93,29.0,34552.0,24.9846,25.0364,24.976,25.0364,34552.0
2015-12-03 11:10:00,29.0,29.05,28.99,29.04,87948.0,25.0364,25.0796,25.0278,25.0709,87948.0
2015-12-03 11:20:00,29.04,29.04,28.98,29.03,88792.0,25.0709,25.0709,25.0191,25.0623,88792.0
2015-12-03 11:30:00,29.01,29.01,28.97,28.97,21868.0,25.045,25.045,25.0105,25.0105,21868.0
2015-12-03 11:40:00,28.96,28.97,28.9,28.92,9188.0,25.0019,25.0105,24.9501,24.9673,9188.0
2015-12-03 11:50:00,28.91,28.96,28.91,28.95,19056.0,24.9587,25.0019,24.9587,24.9932,19056.0
2015-12-03 12:00:00,28.95,28.96,28.9,28.9,28240.0,24.9932,25.0019,24.9501,24.9501,28240.0
2015-12-03 12:10:00,28.86,28.88,28.85,28.86,20504.0,24.9155,24.9328,24.9069,24.9155,20504.0
2015-12-03 12:20:00,28.84,28.84,28.72,28.75,20448.0,24.8983,24.8983,24.7947,24.8206,20448.0
2015-12-03 12:30:00,28.75,28.8,28.74,28.8,59280.0,24.8206,24.8637,24.8119,24.8637,59280.0
2015-12-03 12:40:00,28.8,28.83,28.78,28.81,118180.0,24.8637,24.8896,24.8465,24.8724,118180.0
2015-12-03 12:50:00,28.82,28.82,28.78,28.78,114312.0,24.881,24.881,24.8465,24.8465,114312.0
2015-12-03 13:00:00,28.76,28.79,28.73,28.77,48152.0,24.8292,24.8551,24.8033,24.8378,48152.0
2015-12-03 13:10:00,28.76,28.82,28.76,28.82,13024.0,24.8292,24.881,24.8292,24.881,13024.0
2015-12-03 13:20:00,28.81,28.86,28.79,28.84,29004.0,24.8724,24.9155,24.8551,24.8983,29004.0
2015-12-03 13:30:00,28.84,28.84,28.77,28.77,51216.0,24.8983,24.8983,24.8378,24.8378,51216.0
2015-12-03 13:40:00,28.78,28.79,28.68,28.68,58516.0,24.8465,24.8551,24.7601,24.7601,58516.0
2015-12-03 13:50:00,28.68,28.69,28.59,28.59,72012.0,24.7601,24.7688,24.6824,24.6824,72012.0
2015-12-03 14:00:00,28.59,28.6,28.5,28.57,108492.0,24.6824,24.6911,24.6047,24.6652,108492.0
2015-12-03 14:10:00,28.57,28.61,28.57,28.58,165592.0,24.6652,24.6997,24.6652,24.6738,165592.0
2015-12-03 14:20:00,28.57,28.58,28.46,28.47,103868.0,24.6652,24.6738,24.5702,24.5788,103868.0
2015-12-03 14:30:00,28.47,28.48,28.42,28.45,635108.0,24.5788,24.5875,24.5357,24.5616,635108.0
2015-12-03 14:40:00,28.47,28.48,28.41,28.48,80272.0,24.5788,24.5875,24.5271,24.5875,80272.0
2015-12-03 14:50:00,28.48,28.57,28.48,28.56,80332.0,24.5875,24.6652,24.5875,24.6565,80332.0
2015-12-03 15:00:00,28.56,28.59,28.53,28.53,28056.0,24.6565,24.6824,24.6306,24.6306,28056.0
2015-12-03 15:10:00,28.53,28.55,28.49,28.5,412484.0,24.6306,24.6479,24.5961,24.6047,412484.0
2015-12-03 15:20:00,28.5,28.55,28.49,28.5,49484.0,24.6047,24.6479,24.5961,24.6047,49484.0
2015-12-03 15:30:00,28.5,28.54,28.45,28.54,105548.0,24.6047,24.6393,24.5616,24.6393,105548.0
2015-12-03 15:40:00,28.53,28.54,28.47,28.51,110952.0,24.6306,24.6393,24.5788,24.6134,110952.0
2015-12-03 15:50:00,28.5,28.53,28.49,28.51,187532.0,24.6047,24.6306,24.5961,24.6134,187532.0
2015-12-04 09:30:00,28.51,28.6,28.45,28.55,146072.0,24.6134,24.6911,24.5616,24.6479,146072.0
2015-12-04 09:40:00,28.55,28.7,28.54,28.68,629960.0,24.6479,24.7774,24.6393,24.7601,629960.0
2015-12-04 09:50:00,28.68,28.74,28.64,28.64,44048.0,24.7601,24.8119,24.7256,24.7256,44048.0
2015-12-04 10:00:00,28.66,28.67,28.58,28.59,79712.0,24.7429,24.7515,24.6738,24.6824,79712.0
2015-12-04 10:10:00,28.6,28.7,28.6,28.68,46892.0,24.6911,24.7774,24.6911,24.7601,46892.0
2015-12-04 10:20:00,28.68,28.71,28.66,28.7,81024.0,24.7601,24.786,24.7429,24.7774,81024.0
2015-12-04 10:30:00,28.67,28.83,28.65,28.82,105288.0,24.7515,24.8896,24.7342,24.881,105288.0
2015-12-04 10:40:00,28.83,28.83,28.75,28.78,55868.0,24.8896,24.8896,24.8206,24.8465,55868.0
2015-12-04 10:50:00,28.77,28.8,28.76,28.8,38080.0,24.8378,24.8637,24.8292,24.8637,38080.0
2015-12-04 11:00:00,28.78,28.79,28.75,28.76,478124.0,24.8465,24.8551,24.8206,24.8292,478124.0
2015-12-04 11:10:00,28.77,28.78,28.73,28.75,64008.0,24.8378,24.8465,24.8033,24.8206,64008.0
2015-12-04 11:20:00,28.72,28.76,28.71,28.71,23168.0,24.7947,24.8292,24.786,24.786,23168.0
2015-12-04 11:30:00,28.7,28.71,28.68,28.68,16140.0,24.7774,24.786,24.7601,24.7601,16140.0
2015-12-04 11:40:00,28.67,28.68,28.61,28.62,56464.0,24.7515,24.7601,24.6997,24.7083,56464.0
2015-12-04 11:50:00,28.63,28.63,28.6,28.61,42012.0,24.717,24.717,24.6911,24.6997,42012.0
2015-12-04 12:00:00,28.61,28.63,28.58,28.62,24044.0,24.6997,24.717,24.6738,24.7083,24044.0
2015-12-04 12:10:00,28.62,28.65,28.6,28.6,33740.0,24.7083,24.7342,24.6911,24.6911,33740.0
2015-12-04 12:20:00,28.61,28.67,28.61,28.64,32140.0,24.6997,24.7515,24.6997,24.7256,32140.0
2015-12-04 12:30:00,28.65,28.72,28.64,28.71,25564.0,24.7342,24.7947,24.7256,24.786,25564.0
2015-12-04 12:40:00,28.73,28.75,28.72,28.75,42712.0,24.8033,24.8206,24.7947,24.8206,42712.0
2015-12-04 12:50:00,28.75,28.77,28.73,28.76,21208.0,24.8206,24.8378,24.8033,24.8292,21208.0
2015-12-04 13:00:00,28.77,28.81,28.77,28.81,29032.0,24.8378,24.8724,24.8378,24.8724,29032.0
2015-12-04 13:10:00,28.81,28.84,28.81,28.81,24916.0,24.8724,24.8983,24.8724,24.8724,24916.0
2015-12-04 13:20:00,28.81,28.84,28.79,28.79,40936.0,24.8724,24.8983,24.8551,24.8551,40936.0
2015-12-04 13:30:00,28.8,28.81,28.77,28.79,12764.0,24.8637,24.8724,24.8378,24.8551,12764.0
2015-12-04 13:40:00,28.78,28.78,28.74,28.75,59980.0,24.8465,24.8465,24.8119,24.8206,59980.0
2015-12-04 13:50:00,28.75,28.81,28.75,28.81,502296.0,24.8206,24.8724,24.8206,24.8724,502296.0
2015-12-04 14:00:00,28.79,28.8,28.78,28.78,18716.0,24.8551,24.8637,24.8465,24.8465,18716.0
2015-12-04 14:10:00,28.79,28.79,28.76,28.76,141844.0,24.8551,24.8551,24.8292,24.8292,141844.0
2015-12-04 14:20:00,28.76,28.79,28.74,28.79,39844.0,24.8292,24.8551,24.8119,24.8551,39844.0
2015-12-04 14:30:00,28.78,28.79,28.76,28.76,54424.0,24.8465,24.8551,24.8292,24.8292,54424.0
2015-12-04 14:40:00,28.77,28.79,28.75,28.79,52052.0,24.8378,24.8551,24.8206,24.8551,52052.0
2015-12-04 14:50:00,28.79,28.83,28.78,28.82,77428.0,24.8551,24.8896,24.8465,24.881,77428.0
2015-12-04 15:00:00,28.81,28.84,28.79,28.84,57252.0,24.8724,24.8983,24.8551,24.8983,57252.0
2015-12-04 15:10:00,28.84,28.85,28.82,28.83,96060.0,24.8983,24.9069,24.881,24.8896,96060.0
2015-12-04 15:20:00,28.83,28.83,28.78,28.81,115380.0,24.8896,24.8896,24.8465,24.8724,115380.0
2015-12-04 15:30:00,28.82,28.82,28.76,28.78,76676.0,24.881,24.881,24.8292,24.8465,76676.0
2015-12-04 15:40:00,28.78,28.8,28.78,28.79,94536.0,24.8465,24.8637,24.8465,24.8551,94536.0
2015-12-04 15:50:00,28.79,28.81,28.78,28.81,120676.0,24.8551,24.8724,24.8465,24.8724,120676.0
2015-12-07 09:30:00,28.81,28.81,28.59,28.62,146028.0,24.8724,24.8724,24.6824,24.7083,146028.0
2015-12-07 09:40:00,28.62,28.66,28.6,28.6,163036.0,24.7083,24.7429,24.6911,24.6911,163036.0
2015-12-07 09:50:00,28.59,28.59,28.52,28.52,98072.0,24.6824,24.6824,24.622,24.622,98072.0
2015-12-07 10:00:00,28.52,28.53,28.47,28.5,581796.0,24.622,24.6306,24.5788,24.6047,581796.0
2015-12-07 10:10:00,28.49,28.56,28.49,28.56,80752.0,24.5961,24.6565,24.5961,24.6565,80752.0
2015-12-07 10:20:00,28.54,28.56,28.49,28.55,71148.0,24.6393,24.6565,24.5961,24.6479,71148.0
2015-12-07 10:30:00,28.54,28.55,28.5,28.52,27528.0,24.6393,24.6479,24.6047,24.622,27528.0
2015-12-07 10:40:00,28.54,28.54,28.44,28.46,54012.0,24.6393,24.6393,24.5529,24.5702,54012.0
2015-12-07 10:50:00,28.46,28.48,28.43,28.46,57468.0,24.5702,24.5875,24.5443,24.5702,57468.0
2015-12-07 11:00:00,28.46,28.5,28.45,28.48,36664.0,24.5702,24.6047,24.5616,24.5875,36664.0
2015-12-07 11:10:00,28.47,28.49,28.42,28.45,101584.0,24.5788,24.5961,24.5357,24.5616,101584.0
2015-12-07 11:20:00,28.46,28.47,28.4,28.4,47808.0,24.5702,24.5788,24.5184,24.5184,47808.0
2015-12-07 11:30:00,28.41,28.47,28.41,28.47,67384.0,24.5271,24.5788,24.5271,24.5788,67384.0
2015-12-07 11:40:00,28.47,28.51,28.46,28.48,51768.0,24.5788,24.6134,24.5702,24.5875,51768.0
2015-12-07 11:50:00,28.47,28.56,28.47,28.56,34796.0,24.5788,24.6565,24.5788,24.6565,34796.0
2015-12-07 12:00:00,28.55,28.55,28.49,28.49,33644.0,24.6479,24.6479,24.5961,24.5961,33644.0
2015-12-07 12:10:00,28.47,28.5,28.47,28.49,70208.0,24.5788,24.6047,24.5788,24.5961,70208.0
2015-12-07 12:20:00,28.49,28.49,28.44,28.46,70188.0,24.5961,24.5961,24.5529,24.5702,70188.0
2015-12-07 12:30:00,28.46,28.46,28.42,28.43,61536.0,24.5702,24.5702,24.5357,24.5443,61536.0
2015-12-07 12:40:00,28.43,28.43,28.35,28.35,85364.0,24.5443,24.5443,24.4753,24.4753,85364.0
2015-12-07 12:50:00,28.36,28.36,28.29,28.34,118332.0,24.4839,24.4839,24.4235,24.4666,118332.0
2015-12-07 13:00:00,28.34,28.43,28.31,28.43,32112.0,24.4666,24.5443,24.4407,24.5443,32112.0
2015-12-07 13:10:00,28.41,28.44,28.35,28.39,32824.0,24.5271,24.5529,24.4753,24.5098,32824.0
2015-12-07 13:20:00,28.37,28.41,28.36,28.41,30892.0,24.4925,24.5271,24.4839,24.5271,30892.0
2015-12-07 13:30:00,28.41,28.42,28.36,28.37,18488.0,24.5271,24.5357,24.4839,24.4925,18488.0
2015-12-07 13:40:00,28.36,28.36,28.29,28.31,53252.0,24.4839,24.4839,24.4235,24.4407,53252.0
2015-12-07 13:50:00,28.31,28.33,28.27,28.31,88816.0,24.4407,24.458,24.4062,24.4407,88816.0
2015-12-07 14:00:00,28.32,28.39,28.32,28.38,64228.0,24.4494,24.5098,24.4494,24.5012,64228.0
2015-12-07 14:10:00,28.38,28.38,28.32,28.33,75668.0,24.5012,24.5012,24.4494,24.458,75668.0
2015-12-07 14:20:00,28.33,28.36,28.32,28.35,55400.0,24.458,24.4839,24.4494,24.4753,55400.0
2015-12-07 14:30:00,28.36,28.37,28.31,28.35,28060.0,24.4839,24.4925,24.4407,24.4753,28060.0
2015-12-07 14:40:00,28.33,28.34,28.3,28.31,33208.0,24.458,24.4666,24.4321,24.4407,33208.0
2015-12-07 14:50:00,28.31,28.34,28.3,28.32,37748.0,24.4407,24.4666,24.4321,24.4494,37748.0
2015-12-07 15:00:00,28.31,28.33,28.3,28.32,75628.0,24.4407,24.458,24.4321,24.4494,75628.0
2015-12-07 15:10:00,28.32,28.34,28.3,28.34,70128.0,24.4494,24.4666,24.4321,24.4666,70128.0
2015-12-07 15:20:00,28.34,28.35,28.31,28.33,95404.0,24.4666,24.4753,24.4407,24.458,95404.0
2015-12-07 15:30:00,28.33,28.34,28.3,28.32,121508.0,24.458,24.4666,24.4321,24.4494,121508.0
2015-12-07 15:40:00,28.31,28.38,28.31,28.38,104756.0,24.4407,24.5012,24.4407,24.5012,104756.0
2015-12-07 15:50:00,28.37,28.4,28.35,28.38,661376.0,24.4925,24.5184,24.4753,24.5012,661376.0
2015-12-08 09:30:00,28.2,28.27,28.05,28.06,147476.0,24.3458,24.4062,24.2163,24.2249,147476.0
2015-12-08 09:40:00,28.06,28.22,28.04,28.21,87812.0,24.2249,24.363,24.2076,24.3544,87812.0
2015-12-08 09:50:00,28.2,28.2,28.1,28.1,14724.0,24.3458,24.3458,24.2594,24.2594,14724.0
2015-12-08 10:00:00,28.11,28.18,28.11,28.16,24184.0,24.2681,24.3285,24.2681,24.3112,24184.0
2015-12-08 10:10:00,28.15,28.17,28.02,28.04,346668.0,24.3026,24.3199,24.1904,24.2076,346668.0
2015-12-08 10:20:00,28.02,28.04,27.98,28.03,57292.0,24.1904,24.2076,24.1558,24.199,57292.0
2015-12-08 10:30:00,28.01,28.15,28.01,28.14,36976.0,24.1817,24.3026,24.1817,24.294,36976.0
2015-12-08 10:40:00,28.15,28.23,28.15,28.19,80936.0,24.3026,24.3717,24.3026,24.3371,80936.0
2015-12-08 10:50:00,28.2,28.22,28.18,28.22,38656.0,24.3458,24.363,24.3285,24.363,38656.0
2015-12-08 11:00:00,28.23,28.36,28.22,28.35,81468.0,24.3717,24.4839,24.363,24.4753,81468.0
2015-12-08 11:10:00,28.34,28.36,28.3,28.33,41612.0,24.4666,24.4839,24.4321,24.458,41612.0
2015-12-08 11:20:00,28.35,28.36,28.24,28.25,31768.0,24.4753,24.4839,24.3803,24.3889,31768.0
2015-12-08 11:30:00,28.25,28.25,28.18,28.19,54652.0,24.3889,24.3889,24.3285,24.3371,54652.0
2015-12-08 11:40:00,28.19,28.23,28.19,28.22,38016.0,24.3371,24.3717,24.3371,24.363,38016.0
2015-12-08 11:50:00,28.22,28.25,28.18,28.25,40896.0,24.363,24.3889,24.3285,24.3889,40896.0
2015-12-08 12:00:00,28.25,28.25,28.18,28.21,45888.0,24.3889,24.3889,24.3285,24.3544,45888.0
2015-12-08 12:10:00,28.21,28.23,28.16,28.16,36312.0,24.3544,24.3717,24.3112,24.3112,36312.0
2015-12-08 12:20:00,28.17,28.21,28.16,28.2,20520.0,24.3199,24.3544,24.3112,24.3458,20520.0
2015-12-08 12:30:00,28.18,28.21,28.15,28.2,30588.0,24.3285,24.3544,24.3026,24.3458,30588.0
2015-12-08 12:40:00,28.19,28.2,28.17,28.17,26100.0,24.3371,24.3458,24.3199,24.3199,26100.0
2015-12-08 12:50:00,28.17,28.22,28.17,28.2,21520.0,24.3199,24.363,24.3199,24.3458,21520.0
2015-12-08 13:00:00,28.21,28.22,28.18,28.2,31596.0,24.3544,24.363,24.3285,24.3458,31596.0
2015-12-08 13:10:00,28.19,28.21,28.15,28.16,13716.0,24.3371,24.3544,24.3026,24.3112,13716.0
2015-12-08 13:20:00,28.13,28.18,28.11,28.16,34096.0,24.2853,24.3285,24.2681,24.3112,34096.0
2015-12-08 13:30:00,28.18,28.23,28.18,28.22,47468.0,24.3285,24.3717,24.3285,24.363,47468.0
2015-12-08 13:40:00,28.21,28.22,28.19,28.2,32288.0,24.3544,24.363,24.3371,24.3458,32288.0
2015-12-08 13:50:00,28.2,28.23,28.2,28.22,29612.0,24.3458,24.3717,24.3458,24.363,29612.0
2015-12-08 14:00:00,28.21,28.3,28.21,28.29,27184.0,24.3544,24.4321,24.3544,24.4235,27184.0
2015-12-08 14:10:00,28.32,28.32,28.27,28.28,39976.0,24.4494,24.4494,24.4062,24.4148,39976.0
2015-12-08 14:20:00,28.27,28.27,28.24,28.24,23140.0,24.4062,24.4062,24.3803,24.3803,23140.0
2015-12-08 14:30:00,28.25,28.26,28.21,28.23,134572.0,24.3889,24.3976,24.3544,24.3717,134572.0
2015-12-08 14:40:00,28.23,28.24,28.2,28.23,57784.0,24.3717,24.3803,24.3458,24.3717,57784.0
2015-12-08 14:50:00,28.23,28.25,28.2,28.2,82320.0,24.3717,24.3889,24.3458,24.3458,82320.0
2015-12-08 15:00:00,28.2,28.22,28.17,28.22,46460.0,24.3458,24.363,24.3199,24.363,46460.0
2015-12-08 15:10:00,28.23,28.23,28.18,28.19,255104.0,24.3717,24.3717,24.3285,24.3371,255104.0
2015-12-08 15:20:00,28.18,28.22,28.16,28.18,149740.0,24.3285,24.363,24.3112,24.3285,149740.0
2015-12-08 15:30:00,28.18,28.24,28.17,28.23,271500.0,24.3285,24.3803,24.3199,24.3717,271500.0
2015-12-08 15:40:00,28.23,28.23,28.2,28.22,189652.0,24.3717,24.3717,24.3458,24.363,189652.0
2015-12-08 15:50:00,28.23,28.24,28.19,28.19,693772.0,24.3717,24.3803,24.3371,24.3371,693772.0
2015-12-09 09:30:00,28.15,28.21,28.1,28.2,201452.0,24.3026,24.3544,24.2594,24.3458,201452.0
2015-12-09 09:40:00,28.23,28.27,28.2,28.27,47720.0,24.3717,24.4062,24.3458,24.4062,47720.0
2015-12-09 09:50:00,28.27,28.29,28.24,28.28,41376.0,24.4062,24.4235,24.3803,24.4148,41376.0
2015-12-09 10:00:00,28.26,28.3,28.25,28.29,37844.0,24.3976,24.4321,24.3889,24.4235,37844.0
2015-12-09 10:10:00,28.31,28.36,28.28,28.29,36716.0,24.4407,24.4839,24.4148,24.4235,36716.0
2015-12-09 10:20:00,28.29,28.3,28.27,28.29,28136.0,24.4235,24.4321,24.4062,24.4235,28136.0
2015-12-09 10:30:00,28.29,28.38,28.29,28.36,34856.0,24.4235,24.5012,24.4235,24.4839,34856.0
2015-12-09 10:40:00,28.34,28.36,28.31,28.31,218400.0,24.4666,24.4839,24.4407,24.4407,218400.0
2015-12-09 10:50:00,28.28,28.32,28.27,28.28,1309020.0,24.4148,24.4494,24.4062,24.4148,1309020.0
2015-12-09 11:00:00,28.27,28.29,28.25,28.26,64984.0,24.4062,24.4235,24.3889,24.3976,64984.0
2015-12-09 11:10:00,28.25,28.27,28.2,28.21,24488.0,24.3889,24.4062,24.3458,24.3544,24488.0
2015-12-09 11:20:00,28.21,28.22,28.16,28.18,75072.0,24.3544,24.363,24.3112,24.3285,75072.0
2015-12-09 11:30:00,28.18,28.18,28.13,28.14,28324.0,24.3285,24.3285,24.2853,24.294,28324.0
2015-12-09 11:40:00,28.13,28.13,28.06,28.06,13632.0,24.2853,24.2853,24.2249,24.2249,13632.0
2015-12-09 11:50:00,28.06,28.08,28.05,28.05,20896.0,24.2249,24.2422,24.2163,24.2163,20896.0
2015-12-09 12:00:00,28.06,28.11,28.06,28.07,59532.0,24.2249,24.2681,24.2249,24.2335,59532.0
2015-12-09 12:10:00,28.06,28.07,27.97,27.98,314176.0,24.2249,24.2335,24.1472,24.1558,314176.0
2015-12-09 12:20:00,27.97,27.98,27.92,27.93,126556.0,24.1472,24.1558,24.104,24.1127,126556.0
2015-12-09 12:30:00,27.93,27.93,27.81,27.81,154752.0,24.1127,24.1127,24.0091,24.0091,154752.0
2015-12-09 12:40:00,27.8,27.87,27.77,27.87,40760.0,24.0004,24.0609,23.9745,24.0609,40760.0
2015-12-09 12:50:00,27.87,27.88,27.83,27.84,91276.0,24.0609,24.0695,24.0263,24.035,91276.0
2015-12-09 13:00:00,27.85,27.91,27.8,27.87,95792.0,24.0436,24.0954,24.0004,24.0609,95792.0
2015-12-09 13:10:00,27.86,27.93,27.86,27.87,53344.0,24.0522,24.1127,24.0522,24.0609,53344.0
2015-12-09 13:20:00,27.88,27.89,27.85,27.86,34436.0,24.0695,24.0781,24.0436,24.0522,34436.0
2015-12-09 13:30:00,27.87,27.88,27.81,27.86,66216.0,24.0609,24.0695,24.0091,24.0522,66216.0
2015-12-09 13:40:00,27.88,27.89,27.83,27.86,34744.0,24.0695,24.0781,24.0263,24.0522,34744.0
2015-12-09 13:50:00,27.87,27.94,27.86,27.93,112316.0,24.0609,24.1213,24.0522,24.1127,112316.0
2015-12-09 14:00:00,27.92,27.93,27.86,27.86,51444.0,24.104,24.1127,24.0522,24.0522,51444.0
2015-12-09 14:10:00,27.87,27.89,27.84,27.84,54572.0,24.0609,24.0781,24.035,24.035,54572.0
2015-12-09 14:20:00,27.84,27.85,27.82,27.85,14872.0,24.035,24.0436,24.0177,24.0436,14872.0
2015-12-09 14:30:00,27.83,27.87,27.83,27.87,82180.0,24.0263,24.0609,24.0263,24.0609,82180.0
2015-12-09 14:40:00,27.86,27.86,27.83,27.85,44336.0,24.0522,24.0522,24.0263,24.0436,44336.0
2015-12-09 14:50:00,27.85,27.88,27.83,27.86,62076.0,24.0436,24.0695,24.0263,24.0522,62076.0
2015-12-09 15:00:00,27.85,27.9,27.84,27.88,39336.0,24.0436,24.0868,24.035,24.0695,39336.0
2015-12-09 15:10:00,27.88,27.89,27.84,27.85,69180.0,24.0695,24.0781,24.035,24.0436,69180.0
2015-12-09 15:20:00,27.83,27.91,27.82,27.87,100740.0,24.0263,24.0954,24.0177,24.0609,100740.0
2015-12-09 15:30:00,27.88,27.93,27.88,27.91,54812.0,24.0695,24.1127,24.0695,24.0954,54812.0
2015-12-09 15:40:00,27.91,27.91,27.86,27.86,59220.0,24.0954,24.0954,24.0522,24.0522,59220.0
2015-12-09 15:50:00,27.86,27.9,27.85,27.87,111192.0,24.0522,24.0868,24.0436,24.0609,111192.0
2015-12-10 09:30:00,27.86,27.91,27.77,27.89,178428.0,24.0522,24.0954,23.9745,24.0781,178428.0
2015-12-10 09:40:00,27.89,27.94,27.88,27.9,51872.0,24.0781,24.1213,24.0695,24.0868,51872.0
2015-12-10 09:50:00,27.9,27.91,27.83,27.84,29996.0,24.0868,24.0954,24.0263,24.035,29996.0
2015-12-10 10:00:00,27.86,27.89,27.8,27.81,445596.0,24.0522,24.0781,24.0004,24.0091,445596.0
2015-12-10 10:10:00,27.84,27.88,27.8,27.86,35860.0,24.035,24.0695,24.0004,24.0522,35860.0
2015-12-10 10:20:00,27.88,27.95,27.88,27.93,35080.0,24.0695,24.1299,24.0695,24.1127,35080.0
2015-12-10 10:30:00,27.95,27.96,27.92,27.93,24212.0,24.1299,24.1386,24.104,24.1127,24212.0
2015-12-10 10:40:00,28.0,28.02,27.97,27.97,26756.0,24.1731,24.1904,24.1472,24.1472,26756.0
2015-12-10 10:50:00,27.98,27.98,27.91,27.92,26524.0,24.1558,24.1558,24.0954,24.104,26524.0
2015-12-10 11:00:00,27.91,27.95,27.9,27.9,110324.0,24.0954,24.1299,24.0868,24.0868,110324.0
2015-12-10 11:10:00,27.9,27.94,27.89,27.93,35816.0,24.0868,24.1213,24.0781,24.1127,35816.0
2015-12-10 11:20:00,27.95,27.97,27.93,27.93,101536.0,24.1299,24.1472,24.1127,24.1127,101536.0
2015-12-10 11:30:00,27.92,27.93,27.9,27.92,136188.0,24.104,24.1127,24.0868,24.104,136188.0
2015-12-10 11:40:00,27.91,27.93,27.9,27.93,40548.0,24.0954,24.1127,24.0868,24.1127,40548.0
2015-12-10 11:50:00,27.93,27.93,27.88,27.93,110156.0,24.1127,24.1127,24.0695,24.1127,110156.0
2015-12-10 12:00:00,27.93,27.95,27.9,27.91,162372.0,24.1127,24.1299,24.0868,24.0954,162372.0
2015-12-10 12:10:00,27.91,27.91,27.86,27.86,32372.0,24.0954,24.0954,24.0522,24.0522,32372.0
2015-12-10 12:20:00,27.86,27.92,27.85,27.9,65444.0,24.0522,24.104,24.0436,24.0868,65444.0
2015-12-10 12:30:00,27.91,27.93,27.88,27.88,67380.0,24.0954,24.1127,24.0695,24.0695,67380.0
2015-12-10 12:40:00,27.9,27.96,27.9,27.96,70696.0,24.0868,24.1386,24.0868,24.1386,70696.0
2015-12-10 12:50:00,27.96,28.01,27.95,28.0,66696.0,24.1386,24.1817,24.1299,24.1731,66696.0
2015-12-10 13:00:00,28.01,28.01,27.96,27.98,36740.0,24.1817,24.1817,24.1386,24.1558,36740.0
2015-12-10 13:10:00,27.99,28.0,27.97,27.99,11428.0,24.1645,24.1731,24.1472,24.1645,11428.0
2015-12-10 13:20:00,28.0,28.02,27.98,27.98,22568.0,24.1731,24.1904,24.1558,24.1558,22568.0
2015-12-10 13:30:00,28.0,28.02,27.99,28.02,26564.0,24.1731,24.1904,24.1645,24.1904,26564.0
2015-12-10 13:40:00,28.0,28.02,27.98,28.02,59676.0,24.1731,24.1904,24.1558,24.1904,59676.0
2015-12-10 13:50:00,28.0,28.02,28.0,28.0,74272.0,24.1731,24.1904,24.1731,24.1731,74272.0
2015-12-10 14:00:00,28.0,28.03,27.98,28.02,61248.0,24.1731,24.199,24.1558,24.1904,61248.0
2015-12-10 14:10:00,28.0,28.02,27.98,28.02,109056.0,24.1731,24.1904,24.1558,24.1904,109056.0
2015-12-10 14:20:00,28.02,28.08,28.02,28.08,75812.0,24.1904,24.2422,24.1904,24.2422,75812.0
2015-12-10 14:30:00,28.07,28.08,28.04,28.05,28060.0,24.2335,24.2422,24.2076,24.2163,28060.0
2015-12-10 14:40:00,28.06,28.09,28.04,28.04,45892.0,24.2249,24.2508,24.2076,24.2076,45892.0
2015-12-10 14:50:00,28.05,28.05,28.01,28.03,29776.0,24.2163,24.2163,24.1817,24.199,29776.0
2015-12-10 15:00:00,28.03,28.03,27.98,27.99,199264.0,24.199,24.199,24.1558,24.1645,199264.0
2015-12-10 15:10:00,27.97,27.98,27.95,27.95,53560.0,24.1472,24.1558,24.1299,24.1299,53560.0
2015-12-10 15:20:00,27.93,27.94,27.91,27.94,32600.0,24.1127,24.1213,24.0954,24.1213,32600.0
2015-12-10 15:30:00,27.93,27.94,27.9,27.93,34716.0,24.1127,24.1213,24.0868,24.1127,34716.0
2015-12-10 15:40:00,27.94,27.96,27.89,27.9,92760.0,24.1213,24.1386,24.0781,24.0868,92760.0
2015-12-10 15:50:00,27.9,27.95,27.86,27.95,139412.0,24.0868,24.1299,24.0522,24.1299,139412.0
2015-12-11 09:30:00,27.67,27.73,27.55,27.59,149332.0,23.8882,23.94,23.7846,23.8191,149332.0
2015-12-11 09:40:00,27.6,27.67,27.6,27.61,35188.0,23.8278,23.8882,23.8278,23.8364,35188.0
2015-12-11 09:50:00,27.61,27.61,27.54,27.59,23604.0,23.8364,23.8364,23.776,23.8191,23604.0
2015-12-11 10:00:00,27.58,27.66,27.55,27.58,258296.0,23.8105,23.8796,23.7846,23.8105,258296.0
2015-12-11 10:10:00,27.59,27.64,27.59,27.62,148764.0,23.8191,23.8623,23.8191,23.845,148764.0
2015-12-11 10:20:00,27.62,27.67,27.6,27.67,28304.0,23.845,23.8882,23.8278,23.8882,28304.0
2015-12-11 10:30:00,27.67,27.69,27.64,27.65,52636.0,23.8882,23.9055,23.8623,23.8709,52636.0
2015-12-11 10:40:00,27.63,27.66,27.6,27.61,56436.0,23.8537,23.8796,23.8278,23.8364,56436.0
2015-12-11 10:50:00,27.6,27.6,27.54,27.55,125816.0,23.8278,23.8278,23.776,23.7846,125816.0
2015-12-11 11:00:00,27.53,27.57,27.5,27.56,90460.0,23.7673,23.8019,23.7414,23.7932,90460.0
2015-12-11 11:10:00,27.55,27.59,27.53,27.59,27304.0,23.7846,23.8191,23.7673,23.8191,27304.0
2015-12-11 11:20:00,27.58,27.62,27.56,27.57,91248.0,23.8105,23.845,23.7932,23.8019,91248.0
2015-12-11 11:30:00,27.56,27.56,27.51,27.56,62572.0,23.7932,23.7932,23.7501,23.7932,62572.0
2015-12-11 11:40:00,27.56,27.6,27.56,27.58,63688.0,23.7932,23.8278,23.7932,23.8105,63688.0
2015-12-11 11:50:00,27.58,27.59,27.53,27.54,18292.0,23.8105,23.8191,23.7673,23.776,18292.0
2015-12-11 12:00:00,27.53,27.55,27.47,27.47,84796.0,23.7673,23.7846,23.7155,23.7155,84796.0
2015-12-11 12:10:00,27.46,27.48,27.4,27.42,43808.0,23.7069,23.7242,23.6551,23.6724,43808.0
2015-12-11 12:20:00,27.41,27.43,27.38,27.4,45612.0,23.6637,23.681,23.6378,23.6551,45612.0
2015-12-11 12:30:00,27.41,27.42,27.37,27.41,32436.0,23.6637,23.6724,23.6292,23.6637,32436.0
2015-12-11 12:40:00,27.39,27.43,27.36,27.42,108268.0,23.6465,23.681,23.6206,23.6724,108268.0
2015-12-11 12:50:00,27.41,27.41,27.35,27.41,33692.0,23.6637,23.6637,23.6119,23.6637,33692.0
2015-12-11 13:00:00,27.41,27.47,27.39,27.44,54212.0,23.6637,23.7155,23.6465,23.6896,54212.0
2015-12-11 13:10:00,27.45,27.48,27.43,27.48,34828.0,23.6983,23.7242,23.681,23.7242,34828.0
2015-12-11 13:20:00,27.48,27.49,27.38,27.38,29620.0,23.7242,23.7328,23.6378,23.6378,29620.0
2015-12-11 13:30:00,27.38,27.38,27.34,27.38,50300.0,23.6378,23.6378,23.6033,23.6378,50300.0
2015-12-11 13:40:00,27.38,27.44,27.38,27.4,19532.0,23.6378,23.6896,23.6378,23.6551,19532.0
2015-12-11 13:50:00,27.41,27.45,27.41,27.43,49168.0,23.6637,23.6983,23.6637,23.681,49168.0
2015-12-11 14:00:00,27.44,27.48,27.44,27.45,29620.0,23.6896,23.7242,23.6896,23.6983,29620.0
2015-12-11 14:10:00,27.45,27.53,27.45,27.53,30848.0,23.6983,23.7673,23.6983,23.7673,30848.0
2015-12-11 14:20:00,27.52,27.52,27.47,27.48,25548.0,23.7587,23.7587,23.7155,23.7242,25548.0
2015-12-11 14:30:00,27.48,27.5,27.46,27.5,40008.0,23.7242,23.7414,23.7069,23.7414,40008.0
2015-12-11 14:40:00,27.48,27.5,27.44,27.44,34688.0,23.7242,23.7414,23.6896,23.6896,34688.0
2015-12-11 14:50:00,27.44,27.47,27.44,27.44,70468.0,23.6896,23.7155,23.6896,23.6896,70468.0
2015-12-11 15:00:00,27.44,27.46,27.39,27.39,119480.0,23.6896,23.7069,23.6465,23.6465,119480.0
2015-12-11 15:10:00,27.39,27.4,27.36,27.36,44120.0,23.6465,23.6551,23.6206,23.6206,44120.0
2015-12-11 15:20:00,27.36,27.36,27.29,27.36,68348.0,23.6206,23.6206,23.5601,23.6206,68348.0
2015-12-11 15:30:00,27.36,27.38,27.32,27.35,45192.0,23.6206,23.6378,23.586,23.6119,45192.0
2015-12-11 15:40:00,27.33,27.39,27.31,27.39,101412.0,23.5947,23.6465,23.5774,23.6465,101412.0
2015-12-11 15:50:00,27.38,27.41,27.36,27.41,274768.0,23.6378,23.6637,23.6206,23.6637,274768.0
2015-12-14 09:30:00,27.43,27.52,27.4,27.44,152140.0,23.681,23.7587,23.6551,23.6896,152140.0
2015-12-14 09:40:00,27.42,27.43,27.34,27.43,36936.0,23.6724,23.681,23.6033,23.681,36936.0
2015-12-14 09:50:00,27.42,27.43,27.33,27.33,40396.0,23.6724,23.681,23.5947,23.5947,40396.0
2015-12-14 10:00:00,27.34,27.37,27.3,27.33,251628.0,23.6033,23.6292,23.5688,23.5947,251628.0
2015-12-14 10:10:00,27.31,27.34,27.22,27.25,296556.0,23.5774,23.6033,23.4997,23.5256,296556.0
2015-12-14 10:20:00,27.23,27.25,27.15,27.15,100160.0,23.5083,23.5256,23.4393,23.4393,100160.0
2015-12-14 10:30:00,27.15,27.24,27.14,27.24,67188.0,23.4393,23.517,23.4306,23.517,67188.0
2015-12-14 10:40:00,27.24,27.24,27.16,27.2,144800.0,23.517,23.517,23.4479,23.4824,144800.0
2015-12-14 10:50:00,27.18,27.2,27.15,27.19,113820.0,23.4652,23.4824,23.4393,23.4738,113820.0
2015-12-14 11:00:00,27.2,27.23,27.16,27.21,169324.0,23.4824,23.5083,23.4479,23.4911,169324.0
2015-12-14 11:10:00,27.22,27.22,27.16,27.19,131856.0,23.4997,23.4997,23.4479,23.4738,131856.0
2015-12-14 11:20:00,27.19,27.21,27.18,27.2,157192.0,23.4738,23.4911,23.4652,23.4824,157192.0
2015-12-14 11:30:00,27.18,27.18,27.08,27.11,57528.0,23.4652,23.4652,23.3788,23.4047,57528.0
2015-12-14 11:40:00,27.1,27.14,27.05,27.11,88900.0,23.3961,23.4306,23.3529,23.4047,88900.0
2015-12-14 11:50:00,27.11,27.21,27.11,27.2,293888.0,23.4047,23.4911,23.4047,23.4824,293888.0
2015-12-14 12:00:00,27.2,27.29,27.18,27.29,144280.0,23.4824,23.5601,23.4652,23.5601,144280.0
2015-12-14 12:10:00,27.31,27.34,27.27,27.32,208200.0,23.5774,23.6033,23.5429,23.586,208200.0
2015-12-14 12:20:00,27.31,27.36,27.27,27.34,138636.0,23.5774,23.6206,23.5429,23.6033,138636.0
2015-12-14 12:30:00,27.35,27.36,27.31,27.31,73016.0,23.6119,23.6206,23.5774,23.5774,73016.0
2015-12-14 12:40:00,27.3,27.32,27.22,27.22,60196.0,23.5688,23.586,23.4997,23.4997,60196.0
2015-12-14 12:50:00,27.21,27.33,27.21,27.33,54488.0,23.4911,23.5947,23.4911,23.5947,54488.0
2015-12-14 13:00:00,27.33,27.34,27.27,27.27,40920.0,23.5947,23.6033,23.5429,23.5429,40920.0
2015-12-14 13:10:00,27.28,27.29,27.23,27.24,47580.0,23.5515,23.5601,23.5083,23.517,47580.0
2015-12-14 13:20:00,27.24,27.25,27.21,27.23,27016.0,23.517,23.5256,23.4911,23.5083,27016.0
2015-12-14 13:30:00,27.23,27.26,27.22,27.22,76904.0,23.5083,23.5342,23.4997,23.4997,76904.0
2015-12-14 13:40:00,27.21,27.21,27.17,27.2,35428.0,23.4911,23.4911,23.4565,23.4824,35428.0
2015-12-14 13:50:00,27.21,27.24,27.21,27.23,45916.0,23.4911,23.517,23.4911,23.5083,45916.0
2015-12-14 14:00:00,27.24,27.26,27.17,27.24,51708.0,23.517,23.5342,23.4565,23.517,51708.0
2015-12-14 14:10:00,27.24,27.27,27.21,27.24,52660.0,23.517,23.5429,23.4911,23.517,52660.0
2015-12-14 14:20:00,27.25,27.25,27.21,27.23,171940.0,23.5256,23.5256,23.4911,23.5083,171940.0
2015-12-14 14:30:00,27.22,27.23,27.19,27.22,71232.0,23.4997,23.5083,23.4738,23.4997,71232.0
2015-12-14 14:40:00,27.23,27.24,27.2,27.23,63368.0,23.5083,23.517,23.4824,23.5083,63368.0
2015-12-14 14:50:00,27.24,27.28,27.22,27.24,81944.0,23.517,23.5515,23.4997,23.517,81944.0
2015-12-14 15:00:00,27.24,27.24,27.18,27.18,72008.0,23.517,23.517,23.4652,23.4652,72008.0
2015-12-14 15:10:00,27.18,27.21,27.17,27.21,65328.0,23.4652,23.4911,23.4565,23.4911,65328.0
2015-12-14 15:20:00,27.2,27.21,27.19,27.2,58168.0,23.4824,23.4911,23.4738,23.4824,58168.0
2015-12-14 15:30:00,27.2,27.21,27.17,27.17,196980.0,23.4824,23.4911,23.4565,23.4565,196980.0
2015-12-14 15:40:00,27.17,27.21,27.14,27.21,192940.0,23.4565,23.4911,23.4306,23.4911,192940.0
2015-12-14 15:50:00,27.21,27.27,27.2,27.24,548548.0,23.4911,23.5429,23.4824,23.517,548548.0
2015-12-15 09:30:00,27.38,27.54,27.38,27.5,125616.0,23.6378,23.776,23.6378,23.7414,125616.0
2015-12-15 09:40:00,27.5,27.6,27.5,27.6,85984.0,23.7414,23.8278,23.7414,23.8278,85984.0
2015-12-15 09:50:00,27.6,27.6,27.55,27.59,47348.0,23.8278,23.8278,23.7846,23.8191,47348.0
2015-12-15 10:00:00,27.61,27.61,27.55,27.55,143088.0,23.8364,23.8364,23.7846,23.7846,143088.0
2015-12-15 10:10:00,27.55,27.59,27.53,27.54,88748.0,23.7846,23.8191,23.7673,23.776,88748.0
2015-12-15 10:20:00,27.53,27.55,27.5,27.53,100376.0,23.7673,23.7846,23.7414,23.7673,100376.0
2015-12-15 10:30:00,27.53,27.53,27.43,27.46,100472.0,23.7673,23.7673,23.681,23.7069,100472.0
2015-12-15 10:40:00,27.45,27.5,27.43,27.5,56992.0,23.6983,23.7414,23.681,23.7414,56992.0
2015-12-15 10:50:00,27.5,27.52,27.49,27.49,31932.0,23.7414,23.7587,23.7328,23.7328,31932.0
2015-12-15 11:00:00,27.48,27.5,27.47,27.49,23452.0,23.7242,23.7414,23.7155,23.7328,23452.0
2015-12-15 11:10:00,27.49,27.53,27.48,27.53,128900.0,23.7328,23.7673,23.7242,23.7673,128900.0
2015-12-15 11:20:00,27.51,27.52,27.47,27.52,37628.0,23.7501,23.7587,23.7155,23.7587,37628.0
2015-12-15 11:30:00,27.52,27.53,27.5,27.5,192736.0,23.7587,23.7673,23.7414,23.7414,192736.0
2015-12-15 11:40:00,27.5,27.5,27.4,27.43,93696.0,23.7414,23.7414,23.6551,23.681,93696.0
2015-12-15 11:50:00,27.43,27.48,27.43,27.46,200888.0,23.681,23.7242,23.681,23.7069,200888.0
2015-12-15 12:00:00,27.48,27.55,27.48,27.55,47080.0,23.7242,23.7846,23.7242,23.7846,47080.0
2015-12-15 12:10:00,27.53,27.54,27.51,27.54,28120.0,23.7673,23.776,23.7501,23.776,28120.0
2015-12-15 12:20:00,27.55,27.59,27.55,27.58,28040.0,23.7846,23.8191,23.7846,23.8105,28040.0
2015-12-15 12:30:00,27.57,27.66,27.57,27.65,80304.0,23.8019,23.8796,23.8019,23.8709,80304.0
2015-12-15 12:40:00,27.64,27.64,27.6,27.61,128744.0,23.8623,23.8623,23.8278,23.8364,128744.0
2015-12-15 12:50:00,27.61,27.64,27.61,27.63,221096.0,23.8364,23.8623,23.8364,23.8537,221096.0
2015-12-15 13:00:00,27.65,27.65,27.58,27.59,67780.0,23.8709,23.8709,23.8105,23.8191,67780.0
2015-12-15 13:10:00,27.59,27.61,27.55,27.57,68480.0,23.8191,23.8364,23.7846,23.8019,68480.0
2015-12-15 13:20:00,27.57,27.6,27.56,27.57,30424.0,23.8019,23.8278,23.7932,23.8019,30424.0
2015-12-15 13:30:00,27.57,27.61,27.56,27.61,20756.0,23.8019,23.8364,23.7932,23.8364,20756.0
2015-12-15 13:40:00,27.61,27.62,27.58,27.59,86168.0,23.8364,23.845,23.8105,23.8191,86168.0
2015-12-15 13:50:00,27.6,27.68,27.6,27.68,27728.0,23.8278,23.8968,23.8278,23.8968,27728.0
2015-12-15 14:00:00,27.66,27.68,27.63,27.64,38504.0,23.8796,23.8968,23.8537,23.8623,38504.0
2015-12-15 14:10:00,27.64,27.67,27.61,27.65,124992.0,23.8623,23.8882,23.8364,23.8709,124992.0
2015-12-15 14:20:00,27.67,27.69,27.63,27.65,77516.0,23.8882,23.9055,23.8537,23.8709,77516.0
2015-12-15 14:30:00,27.64,27.67,27.63,27.63,58988.0,23.8623,23.8882,23.8537,23.8537,58988.0
2015-12-15 14:40:00,27.63,27.64,27.61,27.61,122288.0,23.8537,23.8623,23.8364,23.8364,122288.0
2015-12-15 14:50:00,27.61,27.64,27.61,27.63,46276.0,23.8364,23.8623,23.8364,23.8537,46276.0
2015-12-15 15:00:00,27.64,27.64,27.59,27.6,52956.0,23.8623,23.8623,23.8191,23.8278,52956.0
2015-12-15 15:10:00,27.59,27.6,27.56,27.6,88532.0,23.8191,23.8278,23.7932,23.8278,88532.0
2015-12-15 15:20:00,27.6,27.6,27.56,27.56,136380.0,23.8278,23.8278,23.7932,23.7932,136380.0
2015-12-15 15:30:00,27.56,27.61,27.52,27.58,249156.0,23.7932,23.8364,23.7587,23.8105,249156.0
2015-12-15 15:40:00,27.59,27.62,27.58,27.61,167068.0,23.8191,23.845,23.8105,23.8364,167068.0
2015-12-15 15:50:00,27.61,27.64,27.58,27.62,394428.0,23.8364,23.8623,23.8105,23.845,394428.0
2015-12-16 09:30:00,27.81,27.87,27.78,27.82,203844.0,24.0091,24.0609,23.9832,24.0177,203844.0
2015-12-16 09:40:00,27.79,27.88,27.79,27.83,120360.0,23.9918,24.0695,23.9918,24.0263,120360.0
2015-12-16 09:50:00,27.83,27.88,27.81,27.82,76416.0,24.0263,24.0695,24.0091,24.0177,76416.0
2015-12-16 10:00:00,27.81,27.84,27.79,27.8,219272.0,24.0091,24.035,23.9918,24.0004,219272.0
2015-12-16 10:10:00,27.78,27.83,27.77,27.81,144608.0,23.9832,24.0263,23.9745,24.0091,144608.0
2015-12-16 10:20:00,27.81,27.86,27.81,27.83,29940.0,24.0091,24.0522,24.0091,24.0263,29940.0
2015-12-16 10:30:00,27.82,27.85,27.73,27.77,123092.0,24.0177,24.0436,23.94,23.9745,123092.0
2015-12-16 10:40:00,27.76,27.76,27.71,27.76,26408.0,23.9659,23.9659,23.9227,23.9659,26408.0
2015-12-16 10:50:00,27.77,27.77,27.72,27.73,31724.0,23.9745,23.9745,23.9314,23.94,31724.0
2015-12-16 11:00:00,27.72,27.74,27.71,27.71,51292.0,23.9314,23.9486,23.9227,23.9227,51292.0
2015-12-16 11:10:00,27.71,27.75,27.66,27.67,244056.0,23.9227,23.9573,23.8796,23.8882,244056.0
2015-12-16 11:20:00,27.68,27.69,27.65,27.66,72284.0,23.8968,23.9055,23.8709,23.8796,72284.0
2015-12-16 11:30:00,27.65,27.76,27.65,27.74,35820.0,23.8709,23.9659,23.8709,23.9486,35820.0
2015-12-16 11:40:00,27.73,27.74,27.7,27.73,60132.0,23.94,23.9486,23.9141,23.94,60132.0
2015-12-16 11:50:00,27.73,27.74,27.71,27.74,42716.0,23.94,23.9486,23.9227,23.9486,42716.0
2015-12-16 12:00:00,27.74,27.78,27.74,27.76,22964.0,23.9486,23.9832,23.9486,23.9659,22964.0
2015-12-16 12:10:00,27.78,27.8,27.77,27.77,36816.0,23.9832,24.0004,23.9745,23.9745,36816.0
2015-12-16 12:20:00,27.77,27.8,27.77,27.79,92504.0,23.9745,24.0004,23.9745,23.9918,92504.0
2015-12-16 12:30:00,27.78,27.81,27.78,27.78,56400.0,23.9832,24.0091,23.9832,23.9832,56400.0
2015-12-16 12:40:00,27.78,27.78,27.75,27.75,51572.0,23.9832,23.9832,23.9573,23.9573,51572.0
2015-12-16 12:50:00,27.74,27.75,27.67,27.69,54304.0,23.9486,23.9573,23.8882,23.9055,54304.0
2015-12-16 13:00:00,27.68,27.73,27.67,27.72,104236.0,23.8968,23.94,23.8882,23.9314,104236.0
2015-12-16 13:10:00,27.72,27.73,27.71,27.72,37028.0,23.9314,23.94,23.9227,23.9314,37028.0
2015-12-16 13:20:00,27.75,27.75,27.73,27.74,35304.0,23.9573,23.9573,23.94,23.9486,35304.0
2015-12-16 13:30:00,27.74,27.74,27.68,27.69,63252.0,23.9486,23.9486,23.8968,23.9055,63252.0
2015-12-16 13:40:00,27.7,27.75,27.68,27.75,39072.0,23.9141,23.9573,23.8968,23.9573,39072.0
2015-12-16 13:50:00,27.76,27.86,27.74,27.86,55372.0,23.9659,24.0522,23.9486,24.0522,55372.0
2015-12-16 14:00:00,27.75,27.93,27.72,27.87,298948.0,23.9573,24.1127,23.9314,24.0609,298948.0
2015-12-16 14:10:00,27.88,27.88,27.78,27.78,86412.0,24.0695,24.0695,23.9832,23.9832,86412.0
2015-12-16 14:20:00,27.78,27.81,27.72,27.74,49124.0,23.9832,24.0091,23.9314,23.9486,49124.0
2015-12-16 14:30:00,27.74,27.79,27.69,27.78,44640.0,23.9486,23.9918,23.9055,23.9832,44640.0
2015-12-16 14:40:00,27.76,27.82,27.74,27.81,70380.0,23.9659,24.0177,23.9486,24.0091,70380.0
2015-12-16 14:50:00,27.81,27.94,27.81,27.91,87588.0,24.0091,24.1213,24.0091,24.0954,87588.0
2015-12-16 15:00:00,27.93,27.93,27.85,27.86,313740.0,24.1127,24.1127,24.0436,24.0522,313740.0
2015-12-16 15:10:00,27.86,27.89,27.85,27.88,254748.0,24.0522,24.0781,24.0436,24.0695,254748.0
2015-12-16 15:20:00,27.89,27.99,27.89,27.99,140332.0,24.0781,24.1645,24.0781,24.1645,140332.0
2015-12-16 15:30:00,28.0,28.04,27.98,28.04,151444.0,24.1731,24.2076,24.1558,24.2076,151444.0
2015-12-16 15:40:00,28.03,28.07,28.03,28.05,150392.0,24.199,24.2335,24.199,24.2163,150392.0
2015-12-16 15:50:00,28.05,28.07,28.0,28.01,531668.0,24.2163,24.2335,24.1731,24.1817,531668.0
2015-12-17 09:30:00,28.15,28.15,28.06,28.06,94416.0,24.3026,24.3026,24.2249,24.2249,94416.0
2015-12-17 09:40:00,28.03,28.06,28.01,28.03,126128.0,24.199,24.2249,24.1817,24.199,126128.0
2015-12-17 09:50:00,28.03,28.06,27.97,28.06,77132.0,24.199,24.2249,24.1472,24.2249,77132.0
2015-12-17 10:00:00,28.04,28.07,27.99,28.06,30072.0,24.2076,24.2335,24.1645,24.2249,30072.0
2015-12-17 10:10:00,28.07,28.1,28.03,28.04,80916.0,24.2335,24.2594,24.199,24.2076,80916.0
2015-12-17 10:20:00,28.04,28.07,28.03,28.05,53940.0,24.2076,24.2335,24.199,24.2163,53940.0
2015-12-17 10:30:00,28.05,28.05,28.0,28.0,49084.0,24.2163,24.2163,24.1731,24.1731,49084.0
2015-12-17 10:40:00,28.0,28.01,27.9,27.9,34080.0,24.1731,24.1817,24.0868,24.0868,34080.0
2015-12-17 10:50:00,27.88,27.88,27.82,27.85,48960.0,24.0695,24.0695,24.0177,24.0436,48960.0
2015-12-17 11:00:00,27.85,27.89,27.84,27.85,42756.0,24.0436,24.0781,24.035,24.0436,42756.0
2015-12-17 11:10:00,27.85,27.88,27.79,27.79,49840.0,24.0436,24.0695,23.9918,23.9918,49840.0
2015-12-17 11:20:00,27.78,27.79,27.74,27.79,37616.0,23.9832,23.9918,23.9486,23.9918,37616.0
2015-12-17 11:30:00,27.8,27.84,27.75,27.83,51320.0,24.0004,24.035,23.9573,24.0263,51320.0
2015-12-17 11:40:00,27.84,27.88,27.83,27.86,44704.0,24.035,24.0695,24.0263,24.0522,44704.0
2015-12-17 11:50:00,27.86,27.89,27.84,27.84,42152.0,24.0522,24.0781,24.035,24.035,42152.0
2015-12-17 12:00:00,27.84,27.84,27.76,27.8,35308.0,24.035,24.035,23.9659,24.0004,35308.0
2015-12-17 12:10:00,27.8,27.86,27.79,27.86,33328.0,24.0004,24.0522,23.9918,24.0522,33328.0
2015-12-17 12:20:00,27.86,27.86,27.75,27.77,136160.0,24.0522,24.0522,23.9573,23.9745,136160.0
2015-12-17 12:30:00,27.77,27.78,27.7,27.71,47520.0,23.9745,23.9832,23.9141,23.9227,47520.0
2015-12-17 12:40:00,27.7,27.72,27.68,27.68,46708.0,23.9141,23.9314,23.8968,23.8968,46708.0
2015-12-17 12:50:00,27.69,27.74,27.68,27.74,63416.0,23.9055,23.9486,23.8968,23.9486,63416.0
2015-12-17 13:00:00,27.74,27.79,27.74,27.79,31504.0,23.9486,23.9918,23.9486,23.9918,31504.0
2015-12-17 13:10:00,27.78,27.81,27.77,27.78,34800.0,23.9832,24.0091,23.9745,23.9832,34800.0
2015-12-17 13:20:00,27.78,27.82,27.76,27.79,61060.0,23.9832,24.0177,23.9659,23.9918,61060.0
2015-12-17 13:30:00,27.78,27.81,27.77,27.79,46036.0,23.9832,24.0091,23.9745,23.9918,46036.0
2015-12-17 13:40:00,27.8,27.85,27.8,27.83,74124.0,24.0004,24.0436,24.0004,24.0263,74124.0
2015-12-17 13:50:00,27.85,27.85,27.82,27.85,50624.0,24.0436,24.0436,24.0177,24.0436,50624.0
2015-12-17 14:00:00,27.84,27.85,27.82,27.83,32048.0,24.035,24.0436,24.0177,24.0263,32048.0
2015-12-17 14:10:00,27.82,27.83,27.78,27.82,127504.0,24.0177,24.0263,23.9832,24.0177,127504.0
2015-12-17 14:20:00,27.82,27.83,27.79,27.8,62344.0,24.0177,24.0263,23.9918,24.0004,62344.0
2015-12-17 14:30:00,27.81,27.82,27.79,27.79,83500.0,24.0091,24.0177,23.9918,23.9918,83500.0
2015-12-17 14:40:00,27.79,27.79,27.73,27.74,73492.0,23.9918,23.9918,23.94,23.9486,73492.0
2015-12-17 14:50:00,27.74,27.79,27.74,27.78,110252.0,23.9486,23.9918,23.9486,23.9832,110252.0
2015-12-17 15:00:00,27.78,27.79,27.75,27.78,110400.0,23.9832,23.9918,23.9573,23.9832,110400.0
2015-12-17 15:10:00,27.78,27.8,27.73,27.74,97716.0,23.9832,24.0004,23.94,23.9486,97716.0
2015-12-17 15:20:00,27.73,27.74,27.7,27.73,115852.0,23.94,23.9486,23.9141,23.94,115852.0
2015-12-17 15:30:00,27.73,27.8,27.72,27.76,136316.0,23.94,24.0004,23.9314,23.9659,136316.0
2015-12-17 15:40:00,27.77,27.77,27.72,27.74,169500.0,23.9745,23.9745,23.9314,23.9486,169500.0
2015-12-17 15:50:00,27.73,27.75,27.7,27.7,176760.0,23.94,23.9573,23.9141,23.9141,176760.0
2015-12-18 09:30:00,27.56,27.57,27.5,27.55,124452.0,23.7932,23.8019,23.7414,23.7846,124452.0
2015-12-18 09:40:00,27.55,27.59,27.5,27.55,110396.0,23.7846,23.8191,23.7414,23.7846,110396.0
2015-12-18 09:50:00,27.55,27.59,27.52,27.54,32576.0,23.7846,23.8191,23.7587,23.776,32576.0
2015-12-18 10:00:00,27.54,27.57,27.44,27.46,237312.0,23.776,23.8019,23.6896,23.7069,237312.0
2015-12-18 10:10:00,27.46,27.49,27.42,27.45,144008.0,23.7069,23.7328,23.6724,23.6983,144008.0
2015-12-18 10:20:00,27.47,27.54,27.44,27.45,37312.0,23.7155,23.776,23.6896,23.6983,37312.0
2015-12-18 10:30:00,27.47,27.47,27.39,27.4,69428.0,23.7155,23.7155,23.6465,23.6551,69428.0
2015-12-18 10:40:00,27.4,27.43,27.39,27.4,24744.0,23.6551,23.681,23.6465,23.6551,24744.0
2015-12-18 10:50:00,27.44,27.49,27.44,27.48,23160.0,23.6896,23.7328,23.6896,23.7242,23160.0
2015-12-18 11:00:00,27.48,27.5,27.46,27.48,39236.0,23.7242,23.7414,23.7069,23.7242,39236.0
2015-12-18 11:10:00,27.48,27.5,27.45,27.47,40136.0,23.7242,23.7414,23.6983,23.7155,40136.0
2015-12-18 11:20:00,27.47,27.47,27.43,27.44,43872.0,23.7155,23.7155,23.681,23.6896,43872.0
2015-12-18 11:30:00,27.45,27.45,27.4,27.43,16908.0,23.6983,23.6983,23.6551,23.681,16908.0
2015-12-18 11:40:00,27.45,27.46,27.4,27.41,34284.0,23.6983,23.7069,23.6551,23.6637,34284.0
2015-12-18 11:50:00,27.41,27.42,27.37,27.39,115844.0,23.6637,23.6724,23.6292,23.6465,115844.0
2015-12-18 12:00:00,27.38,27.39,27.33,27.35,70920.0,23.6378,23.6465,23.5947,23.6119,70920.0
2015-12-18 12:10:00,27.36,27.39,27.29,27.29,71060.0,23.6206,23.6465,23.5601,23.5601,71060.0
2015-12-18 12:20:00,27.3,27.33,27.3,27.32,21248.0,23.5688,23.5947,23.5688,23.586,21248.0
2015-12-18 12:30:00,27.32,27.32,27.25,27.27,80196.0,23.586,23.586,23.5256,23.5429,80196.0
2015-12-18 12:40:00,27.27,27.3,27.26,27.28,35856.0,23.5429,23.5688,23.5342,23.5515,35856.0
2015-12-18 12:50:00,27.28,27.31,27.24,27.27,29248.0,23.5515,23.5774,23.517,23.5429,29248.0
2015-12-18 13:00:00,27.27,27.29,27.23,27.28,106104.0,23.5429,23.5601,23.5083,23.5515,106104.0
2015-12-18 13:10:00,27.27,27.31,27.27,27.28,30872.0,23.5429,23.5774,23.5429,23.5515,30872.0
2015-12-18 13:20:00,27.28,27.28,27.23,27.27,67360.0,23.5515,23.5515,23.5083,23.5429,67360.0
2015-12-18 13:30:00,27.26,27.28,27.24,27.24,34048.0,23.5342,23.5515,23.517,23.517,34048.0
2015-12-18 13:40:00,27.23,27.29,27.23,27.23,424336.0,23.5083,23.5601,23.5083,23.5083,424336.0
2015-12-18 13:50:00,27.25,27.31,27.25,27.31,39592.0,23.5256,23.5774,23.5256,23.5774,39592.0
2015-12-18 14:00:00,27.3,27.37,27.3,27.36,350444.0,23.5688,23.6292,23.5688,23.6206,350444.0
2015-12-18 14:10:00,27.36,27.36,27.3,27.31,79852.0,23.6206,23.6206,23.5688,23.5774,79852.0
2015-12-18 14:20:00,27.33,27.39,27.32,27.39,121740.0,23.5947,23.6465,23.586,23.6465,121740.0
2015-12-18 14:30:00,27.39,27.39,27.34,27.35,84876.0,23.6465,23.6465,23.6033,23.6119,84876.0
2015-12-18 14:40:00,27.35,27.36,27.32,27.33,116012.0,23.6119,23.6206,23.586,23.5947,116012.0
2015-12-18 14:50:00,27.33,27.37,27.33,27.34,73152.0,23.5947,23.6292,23.5947,23.6033,73152.0
2015-12-18 15:00:00,27.35,27.39,27.34,27.37,70612.0,23.6119,23.6465,23.6033,23.6292,70612.0
2015-12-18 15:10:00,27.38,27.38,27.3,27.31,90992.0,23.6378,23.6378,23.5688,23.5774,90992.0
2015-12-18 15:20:00,27.3,27.32,27.27,27.3,88424.0,23.5688,23.586,23.5429,23.5688,88424.0
2015-12-18 15:30:00,27.3,27.34,27.29,27.31,142640.0,23.5688,23.6033,23.5601,23.5774,142640.0
2015-12-18 15:40:00,27.32,27.34,27.29,27.29,117400.0,23.586,23.6033,23.5601,23.5601,117400.0
2015-12-18 15:50:00,27.3,27.36,27.24,27.25,330756.0,23.5688,23.6206,23.517,23.5256,330756.0
2015-12-21 09:30:00,27.37,27.45,27.32,27.39,677188.0,23.6292,23.6983,23.586,23.6465,677188.0
2015-12-21 09:40:00,27.35,27.46,27.34,27.45,127288.0,23.6119,23.7069,23.6033,23.6983,127288.0
2015-12-21 09:50:00,27.43,27.43,27.38,27.4,35588.0,23.681,23.681,23.6378,23.6551,35588.0
2015-12-21 10:00:00,27.4,27.5,27.39,27.5,55032.0,23.6551,23.7414,23.6465,23.7414,55032.0
2015-12-21 10:10:00,27.51,27.54,27.48,27.5,41260.0,23.7501,23.776,23.7242,23.7414,41260.0
2015-12-21 10:20:00,27.5,27.52,27.46,27.46,73240.0,23.7414,23.7587,23.7069,23.7069,73240.0
2015-12-21 10:30:00,27.46,27.51,27.46,27.48,34140.0,23.7069,23.7501,23.7069,23.7242,34140.0
2015-12-21 10:40:00,27.48,27.54,27.47,27.48,69088.0,23.7242,23.776,23.7155,23.7242,69088.0
2015-12-21 10:50:00,27.48,27.49,27.41,27.44,30592.0,23.7242,23.7328,23.6637,23.6896,30592.0
2015-12-21 11:00:00,27.44,27.46,27.37,27.37,37484.0,23.6896,23.7069,23.6292,23.6292,37484.0
2015-12-21 11:10:00,27.37,27.37,27.3,27.3,38160.0,23.6292,23.6292,23.5688,23.5688,38160.0
2015-12-21 11:20:00,27.31,27.34,27.28,27.33,103656.0,23.5774,23.6033,23.5515,23.5947,103656.0
2015-12-21 11:30:00,27.32,27.32,27.25,27.29,88060.0,23.586,23.586,23.5256,23.5601,88060.0
2015-12-21 11:40:00,27.28,27.3,27.25,27.27,265936.0,23.5515,23.5688,23.5256,23.5429,265936.0
2015-12-21 11:50:00,27.28,27.32,27.26,27.31,69332.0,23.5515,23.586,23.5342,23.5774,69332.0
2015-12-21 12:00:00,27.31,27.33,27.28,27.3,176920.0,23.5774,23.5947,23.5515,23.5688,176920.0
2015-12-21 12:10:00,27.31,27.32,27.26,27.28,70388.0,23.5774,23.586,23.5342,23.5515,70388.0
2015-12-21 12:20:00,27.28,27.31,27.28,27.28,49012.0,23.5515,23.5774,23.5515,23.5515,49012.0
2015-12-21 12:30:00,27.27,27.33,27.27,27.29,45112.0,23.5429,23.5947,23.5429,23.5601,45112.0
2015-12-21 12:40:00,27.3,27.32,27.29,27.31,37708.0,23.5688,23.586,23.5601,23.5774,37708.0
2015-12-21 12:50:00,27.31,27.36,27.31,27.35,40928.0,23.5774,23.6206,23.5774,23.6119,40928.0
2015-12-21 13:00:00,27.35,27.39,27.35,27.35,85508.0,23.6119,23.6465,23.6119,23.6119,85508.0
2015-12-21 13:10:00,27.35,27.38,27.34,27.36,64116.0,23.6119,23.6378,23.6033,23.6206,64116.0
2015-12-21 13:20:00,27.36,27.38,27.35,27.36,42224.0,23.6206,23.6378,23.6119,23.6206,42224.0
2015-12-21 13:30:00,27.36,27.41,27.36,27.38,55676.0,23.6206,23.6637,23.6206,23.6378,55676.0
2015-12-21 13:40:00,27.38,27.38,27.35,27.37,32916.0,23.6378,23.6378,23.6119,23.6292,32916.0
2015-12-21 13:50:00,27.37,27.39,27.36,27.36,51464.0,23.6292,23.6465,23.6206,23.6206,51464.0
2015-12-21 14:00:00,27.36,27.39,27.36,27.36,61372.0,23.6206,23.6465,23.6206,23.6206,61372.0
2015-12-21 14:10:00,27.37,27.38,27.33,27.34,112372.0,23.6292,23.6378,23.5947,23.6033,112372.0
2015-12-21 14:20:00,27.33,27.35,27.3,27.33,93260.0,23.5947,23.6119,23.5688,23.5947,93260.0
2015-12-21 14:30:00,27.34,27.34,27.3,27.31,104236.0,23.6033,23.6033,23.5688,23.5774,104236.0
2015-12-21 14:40:00,27.3,27.32,27.29,27.31,60288.0,23.5688,23.586,23.5601,23.5774,60288.0
2015-12-21 14:50:00,27.31,27.32,27.3,27.31,53264.0,23.5774,23.586,23.5688,23.5774,53264.0
2015-12-21 15:00:00,27.3,27.34,27.28,27.3,239144.0,23.5688,23.6033,23.5515,23.5688,239144.0
2015-12-21 15:10:00,27.28,27.31,27.27,27.28,102384.0,23.5515,23.5774,23.5429,23.5515,102384.0
2015-12-21 15:20:00,27.28,27.31,27.28,27.29,99988.0,23.5515,23.5774,23.5515,23.5601,99988.0
2015-12-21 15:30:00,27.29,27.35,27.29,27.35,207352.0,23.5601,23.6119,23.5601,23.6119,207352.0
2015-12-21 15:40:00,27.34,27.41,27.34,27.38,156776.0,23.6033,23.6637,23.6033,23.6378,156776.0
2015-12-21 15:50:00,27.39,27.46,27.38,27.46,199476.0,23.6465,23.7069,23.6378,23.7069,199476.0
2015-12-22 09:30:00,27.53,27.57,27.43,27.45,159036.0,23.7673,23.8019,23.681,23.6983,159036.0
2015-12-22 09:40:00,27.45,27.46,27.39,27.4,57792.0,23.6983,23.7069,23.6465,23.6551,57792.0
2015-12-22 09:50:00,27.4,27.41,27.37,27.38,33300.0,23.6551,23.6637,23.6292,23.6378,33300.0
2015-12-22 10:00:00,27.37,27.39,27.33,27.35,55652.0,23.6292,23.6465,23.5947,23.6119,55652.0
2015-12-22 10:10:00,27.36,27.39,27.32,27.37,70984.0,23.6206,23.6465,23.586,23.6292,70984.0
2015-12-22 10:20:00,27.36,27.45,27.36,27.45,328276.0,23.6206,23.6983,23.6206,23.6983,328276.0
2015-12-22 10:30:00,27.44,27.44,27.4,27.44,301712.0,23.6896,23.6896,23.6551,23.6896,301712.0
2015-12-22 10:40:00,27.45,27.47,27.39,27.4,91584.0,23.6983,23.7155,23.6465,23.6551,91584.0
2015-12-22 10:50:00,27.4,27.41,27.37,27.4,1361992.0,23.6551,23.6637,23.6292,23.6551,1361992.0
2015-12-22 11:00:00,27.4,27.44,27.4,27.43,206188.0,23.6551,23.6896,23.6551,23.681,206188.0
2015-12-22 11:10:00,27.43,27.45,27.4,27.43,159724.0,23.681,23.6983,23.6551,23.681,159724.0
2015-12-22 11:20:00,27.43,27.43,27.39,27.42,47188.0,23.681,23.681,23.6465,23.6724,47188.0
2015-12-22 11:30:00,27.42,27.49,27.41,27.48,128332.0,23.6724,23.7328,23.6637,23.7242,128332.0
2015-12-22 11:40:00,27.48,27.5,27.46,27.47,153408.0,23.7242,23.7414,23.7069,23.7155,153408.0
2015-12-22 11:50:00,27.47,27.47,27.42,27.46,544152.0,23.7155,23.7155,23.6724,23.7069,544152.0
2015-12-22 12:00:00,27.46,27.48,27.41,27.43,192424.0,23.7069,23.7242,23.6637,23.681,192424.0
2015-12-22 12:10:00,27.42,27.47,27.41,27.44,148052.0,23.6724,23.7155,23.6637,23.6896,148052.0
2015-12-22 12:20:00,27.44,27.46,27.42,27.44,28252.0,23.6896,23.7069,23.6724,23.6896,28252.0
2015-12-22 12:30:00,27.45,27.51,27.45,27.48,83560.0,23.6983,23.7501,23.6983,23.7242,83560.0
2015-12-22 12:40:00,27.49,27.5,27.48,27.49,47100.0,23.7328,23.7414,23.7242,23.7328,47100.0
2015-12-22 12:50:00,27.5,27.57,27.5,27.57,104848.0,23.7414,23.8019,23.7414,23.8019,104848.0
2015-12-22 13:00:00,27.58,27.6,27.58,27.58,67012.0,23.8105,23.8278,23.8105,23.8105,67012.0
2015-12-22 13:10:00,27.58,27.59,27.56,27.59,64380.0,23.8105,23.8191,23.7932,23.8191,64380.0
2015-12-22 13:20:00,27.59,27.62,27.57,27.62,46564.0,23.8191,23.845,23.8019,23.845,46564.0
2015-12-22 13:30:00,27.62,27.63,27.59,27.61,88900.0,23.845,23.8537,23.8191,23.8364,88900.0
2015-12-22 13:40:00,27.6,27.63,27.59,27.63,65948.0,23.8278,23.8537,23.8191,23.8537,65948.0
2015-12-22 13:50:00,27.64,27.66,27.61,27.65,165508.0,23.8623,23.8796,23.8364,23.8709,165508.0
2015-12-22 14:00:00,27.65,27.66,27.63,27.64,72740.0,23.8709,23.8796,23.8537,23.8623,72740.0
2015-12-22 14:10:00,27.64,27.72,27.63,27.71,148372.0,23.8623,23.9314,23.8537,23.9227,148372.0
2015-12-22 14:20:00,27.72,27.73,27.69,27.69,71620.0,23.9314,23.94,23.9055,23.9055,71620.0
2015-12-22 14:30:00,27.69,27.71,27.68,27.7,103716.0,23.9055,23.9227,23.8968,23.9141,103716.0
2015-12-22 14:40:00,27.7,27.72,27.68,27.68,134396.0,23.9141,23.9314,23.8968,23.8968,134396.0
2015-12-22 14:50:00,27.68,27.7,27.68,27.69,150432.0,23.8968,23.9141,23.8968,23.9055,150432.0
2015-12-22 15:00:00,27.7,27.75,27.69,27.74,143000.0,23.9141,23.9573,23.9055,23.9486,143000.0
2015-12-22 15:10:00,27.73,27.75,27.73,27.75,185140.0,23.94,23.9573,23.94,23.9573,185140.0
2015-12-22 15:20:00,27.74,27.78,27.74,27.75,138148.0,23.9486,23.9832,23.9486,23.9573,138148.0
2015-12-22 15:30:00,27.75,27.76,27.71,27.72,333752.0,23.9573,23.9659,23.9227,23.9314,333752.0
2015-12-22 15:40:00,27.73,27.73,27.65,27.67,101344.0,23.94,23.94,23.8709,23.8882,101344.0
2015-12-22 15:50:00,27.68,27.74,27.67,27.74,302676.0,23.8968,23.9486,23.8882,23.9486,302676.0
2015-12-23 09:30:00,27.89,27.96,27.87,27.89,310996.0,24.0781,24.1386,24.0609,24.0781,310996.0
2015-12-23 09:40:00,27.88,27.9,27.84,27.89,42616.0,24.0695,24.0868,24.035,24.0781,42616.0
2015-12-23 09:50:00,27.89,27.92,27.87,27.87,70724.0,24.0781,24.104,24.0609,24.0609,70724.0
2015-12-23 10:00:00,27.89,27.93,27.87,27.91,701896.0,24.0781,24.1127,24.0609,24.0954,701896.0
2015-12-23 10:10:00,27.91,27.98,27.91,27.96,43128.0,24.0954,24.1558,24.0954,24.1386,43128.0
2015-12-23 10:20:00,27.96,28.0,27.94,27.95,55244.0,24.1386,24.1731,24.1213,24.1299,55244.0
2015-12-23 10:30:00,27.96,27.98,27.94,27.97,70080.0,24.1386,24.1558,24.1213,24.1472,70080.0
2015-12-23 10:40:00,27.98,28.0,27.96,27.98,78536.0,24.1558,24.1731,24.1386,24.1558,78536.0
2015-12-23 10:50:00,27.99,28.04,27.99,28.03,42900.0,24.1645,24.2076,24.1645,24.199,42900.0
2015-12-23 11:00:00,28.04,28.05,27.97,27.97,144480.0,24.2076,24.2163,24.1472,24.1472,144480.0
2015-12-23 11:10:00,27.98,28.02,27.97,28.02,74336.0,24.1558,24.1904,24.1472,24.1904,74336.0
2015-12-23 11:20:00,28.02,28.05,28.01,28.04,85916.0,24.1904,24.2163,24.1817,24.2076,85916.0
2015-12-23 11:30:00,28.03,28.05,28.02,28.02,29896.0,24.199,24.2163,24.1904,24.1904,29896.0
2015-12-23 11:40:00,28.01,28.04,28.01,28.03,43004.0,24.1817,24.2076,24.1817,24.199,43004.0
2015-12-23 11:50:00,28.02,28.03,28.01,28.02,45816.0,24.1904,24.199,24.1817,24.1904,45816.0
2015-12-23 12:00:00,28.03,28.05,28.02,28.05,30556.0,24.199,24.2163,24.1904,24.2163,30556.0
2015-12-23 12:10:00,28.06,28.06,28.04,28.06,36760.0,24.2249,24.2249,24.2076,24.2249,36760.0
2015-12-23 12:20:00,28.06,28.08,28.04,28.04,65020.0,24.2249,24.2422,24.2076,24.2076,65020.0
2015-12-23 12:30:00,28.04,28.06,28.03,28.05,53344.0,24.2076,24.2249,24.199,24.2163,53344.0
2015-12-23 12:40:00,28.04,28.04,28.0,28.02,55900.0,24.2076,24.2076,24.1731,24.1904,55900.0
2015-12-23 12:50:00,28.02,28.04,28.01,28.03,84436.0,24.1904,24.2076,24.1817,24.199,84436.0
2015-12-23 13:00:00,28.04,28.04,28.0,28.02,282448.0,24.2076,24.2076,24.1731,24.1904,282448.0
2015-12-23 13:10:00,28.0,28.02,28.0,28.0,14952.0,24.1731,24.1904,24.1731,24.1731,14952.0
2015-12-23 13:20:00,28.0,28.02,28.0,28.01,27948.0,24.1731,24.1904,24.1731,24.1817,27948.0
2015-12-23 13:30:00,28.0,28.01,27.97,27.98,79692.0,24.1731,24.1817,24.1472,24.1558,79692.0
2015-12-23 13:40:00,27.98,28.0,27.97,28.0,81316.0,24.1558,24.1731,24.1472,24.1731,81316.0
2015-12-23 13:50:00,27.99,28.01,27.99,28.01,108940.0,24.1645,24.1817,24.1645,24.1817,108940.0
2015-12-23 14:00:00,28.0,28.04,28.0,28.03,50924.0,24.1731,24.2076,24.1731,24.199,50924.0
2015-12-23 14:10:00,28.02,28.04,28.01,28.03,20164.0,24.1904,24.2076,24.1817,24.199,20164.0
2015-12-23 14:20:00,28.04,28.05,28.02,28.02,338776.0,24.2076,24.2163,24.1904,24.1904,338776.0
2015-12-23 14:30:00,28.02,28.06,28.02,28.06,144776.0,24.1904,24.2249,24.1904,24.2249,144776.0
2015-12-23 14:40:00,28.05,28.09,28.04,28.09,219960.0,24.2163,24.2508,24.2076,24.2508,219960.0
2015-12-23 14:50:00,28.09,28.09,28.07,28.08,98692.0,24.2508,24.2508,24.2335,24.2422,98692.0
2015-12-23 15:00:00,28.08,28.08,28.01,28.02,370104.0,24.2422,24.2422,24.1817,24.1904,370104.0
2015-12-23 15:10:00,28.02,28.03,28.0,28.01,108844.0,24.1904,24.199,24.1731,24.1817,108844.0
2015-12-23 15:20:00,28.01,28.02,28.0,28.0,108704.0,24.1817,24.1904,24.1731,24.1731,108704.0
2015-12-23 15:30:00,28.0,28.01,27.99,28.01,102580.0,24.1731,24.1817,24.1645,24.1817,102580.0
2015-12-23 15:40:00,28.01,28.05,28.01,28.05,211644.0,24.1817,24.2163,24.1817,24.2163,211644.0
2015-12-23 15:50:00,28.06,28.08,28.05,28.06,403832.0,24.2249,24.2422,24.2163,24.2249,403832.0
2015-12-24 09:30:00,27.95,28.04,27.95,27.98,96084.0,24.2373,24.3154,24.2373,24.2634,96084.0
2015-12-24 09:40:00,28.0,28.0,27.92,27.94,189820.0,24.2807,24.2807,24.2113,24.2287,189820.0
2015-12-24 09:50:00,27.92,27.95,27.9,27.91,76816.0,24.2113,24.2373,24.194,24.2027,76816.0
2015-12-24 10:00:00,27.91,27.93,27.89,27.92,60080.0,24.2027,24.22,24.1853,24.2113,60080.0
2015-12-24 10:10:00,27.92,27.99,27.91,27.99,44684.0,24.2113,24.272,24.2027,24.272,44684.0
2015-12-24 10:20:00,27.98,27.99,27.95,27.98,44072.0,24.2634,24.272,24.2373,24.2634,44072.0
2015-12-24 10:30:00,27.99,27.99,27.97,27.97,24676.0,24.272,24.272,24.2547,24.2547,24676.0
2015-12-24 10:40:00,27.97,28.0,27.97,27.99,19036.0,24.2547,24.2807,24.2547,24.272,19036.0
2015-12-24 10:50:00,28.0,28.03,28.0,28.03,40720.0,24.2807,24.3067,24.2807,24.3067,40720.0
2015-12-24 11:00:00,28.02,28.04,28.02,28.03,61028.0,24.298,24.3154,24.298,24.3067,61028.0
2015-12-24 11:10:00,28.03,28.04,27.98,27.98,36848.0,24.3067,24.3154,24.2634,24.2634,36848.0
2015-12-24 11:20:00,28.0,28.04,27.99,28.03,69240.0,24.2807,24.3154,24.272,24.3067,69240.0
2015-12-24 11:30:00,28.04,28.05,28.0,28.02,44228.0,24.3154,24.3241,24.2807,24.298,44228.0
2015-12-24 11:40:00,28.03,28.04,28.02,28.03,50576.0,24.3067,24.3154,24.298,24.3067,50576.0
2015-12-24 11:50:00,28.04,28.05,28.01,28.04,96736.0,24.3154,24.3241,24.2894,24.3154,96736.0
2015-12-24 12:00:00,28.04,28.04,28.01,28.03,41216.0,24.3154,24.3154,24.2894,24.3067,41216.0
2015-12-24 12:10:00,28.03,28.05,28.03,28.05,37252.0,24.3067,24.3241,24.3067,24.3241,37252.0
2015-12-24 12:20:00,28.06,28.12,28.05,28.12,45844.0,24.3327,24.3848,24.3241,24.3848,45844.0
2015-12-24 12:30:00,28.13,28.16,28.12,28.14,50920.0,24.3934,24.4194,24.3848,24.4021,50920.0
2015-12-24 12:40:00,28.14,28.15,28.1,28.11,101932.0,24.4021,24.4108,24.3674,24.3761,101932.0
2015-12-24 12:50:00,28.1,28.1,27.98,27.99,347836.0,24.3674,24.3674,24.2634,24.272,347836.0
2015-12-28 09:30:00,27.89,27.93,27.85,27.86,546624.0,24.1853,24.22,24.1506,24.1593,546624.0
2015-12-28 09:40:00,27.86,27.91,27.86,27.86,79748.0,24.1593,24.2027,24.1593,24.1593,79748.0
2015-12-28 09:50:00,27.88,27.88,27.81,27.83,42772.0,24.1766,24.1766,24.1159,24.1333,42772.0
2015-12-28 10:00:00,27.81,27.81,27.72,27.75,55728.0,24.1159,24.1159,24.0379,24.0639,55728.0
2015-12-28 10:10:00,27.75,27.76,27.73,27.73,249668.0,24.0639,24.0726,24.0466,24.0466,249668.0
2015-12-28 10:20:00,27.73,27.75,27.72,27.74,37468.0,24.0466,24.0639,24.0379,24.0552,37468.0
2015-12-28 10:30:00,27.74,27.75,27.67,27.7,137308.0,24.0552,24.0639,23.9945,24.0205,137308.0
2015-12-28 10:40:00,27.7,27.72,27.64,27.64,109200.0,24.0205,24.0379,23.9685,23.9685,109200.0
2015-12-28 10:50:00,27.65,27.68,27.63,27.68,83504.0,23.9772,24.0032,23.9598,24.0032,83504.0
2015-12-28 11:00:00,27.68,27.74,27.67,27.74,96440.0,24.0032,24.0552,23.9945,24.0552,96440.0
2015-12-28 11:10:00,27.74,27.78,27.74,27.77,38744.0,24.0552,24.0899,24.0552,24.0812,38744.0
2015-12-28 11:20:00,27.77,27.8,27.74,27.74,29140.0,24.0812,24.1073,24.0552,24.0552,29140.0
2015-12-28 11:30:00,27.75,27.79,27.71,27.77,61520.0,24.0639,24.0986,24.0292,24.0812,61520.0
2015-12-28 11:40:00,27.77,27.77,27.73,27.75,46520.0,24.0812,24.0812,24.0466,24.0639,46520.0
2015-12-28 11:50:00,27.75,27.78,27.72,27.72,18164.0,24.0639,24.0899,24.0379,24.0379,18164.0
2015-12-28 12:00:00,27.72,27.78,27.72,27.74,207688.0,24.0379,24.0899,24.0379,24.0552,207688.0
2015-12-28 12:10:00,27.73,27.74,27.7,27.71,89928.0,24.0466,24.0552,24.0205,24.0292,89928.0
2015-12-28 12:20:00,27.71,27.73,27.67,27.73,252600.0,24.0292,24.0466,23.9945,24.0466,252600.0
2015-12-28 12:30:00,27.73,27.75,27.71,27.75,81552.0,24.0466,24.0639,24.0292,24.0639,81552.0
2015-12-28 12:40:00,27.75,27.76,27.72,27.75,46464.0,24.0639,24.0726,24.0379,24.0639,46464.0
2015-12-28 12:50:00,27.76,27.78,27.73,27.75,61532.0,24.0726,24.0899,24.0466,24.0639,61532.0
2015-12-28 13:00:00,27.75,27.79,27.75,27.77,115128.0,24.0639,24.0986,24.0639,24.0812,115128.0
2015-12-28 13:10:00,27.77,27.86,27.76,27.86,85792.0,24.0812,24.1593,24.0726,24.1593,85792.0
2015-12-28 13:20:00,27.85,27.87,27.84,27.86,33060.0,24.1506,24.168,24.1419,24.1593,33060.0
2015-12-28 13:30:00,27.86,27.9,27.84,27.85,32064.0,24.1593,24.194,24.1419,24.1506,32064.0
2015-12-28 13:40:00,27.85,27.86,27.82,27.83,101140.0,24.1506,24.1593,24.1246,24.1333,101140.0
2015-12-28 13:50:00,27.82,27.84,27.78,27.79,39740.0,24.1246,24.1419,24.0899,24.0986,39740.0
2015-12-28 14:00:00,27.8,27.85,27.79,27.84,50448.0,24.1073,24.1506,24.0986,24.1419,50448.0
2015-12-28 14:10:00,27.84,27.84,27.81,27.83,46240.0,24.1419,24.1419,24.1159,24.1333,46240.0
2015-12-28 14:20:00,27.83,27.85,27.82,27.85,50928.0,24.1333,24.1506,24.1246,24.1506,50928.0
2015-12-28 14:30:00,27.85,27.85,27.82,27.83,68476.0,24.1506,24.1506,24.1246,24.1333,68476.0
2015-12-28 14:40:00,27.83,27.85,27.81,27.84,109576.0,24.1333,24.1506,24.1159,24.1419,109576.0
2015-12-28 14:50:00,27.83,27.87,27.83,27.86,36744.0,24.1333,24.168,24.1333,24.1593,36744.0
2015-12-28 15:00:00,27.86,27.87,27.85,27.85,74748.0,24.1593,24.168,24.1506,24.1506,74748.0
2015-12-28 15:10:00,27.85,27.86,27.83,27.83,60300.0,24.1506,24.1593,24.1333,24.1333,60300.0
2015-12-28 15:20:00,27.83,27.86,27.83,27.84,97492.0,24.1333,24.1593,24.1333,24.1419,97492.0
2015-12-28 15:30:00,27.86,27.87,27.84,27.86,105900.0,24.1593,24.168,24.1419,24.1593,105900.0
2015-12-28 15:40:00,27.86,27.87,27.85,27.86,65904.0,24.1593,24.168,24.1506,24.1593,65904.0
2015-12-28 15:50:00,27.86,27.89,27.86,27.89,303044.0,24.1593,24.1853,24.1593,24.1853,303044.0
2015-12-29 09:30:00,28.03,28.13,28.0,28.12,109036.0,24.3067,24.3934,24.2807,24.3848,109036.0
2015-12-29 09:40:00,28.13,28.18,28.08,28.13,53180.0,24.3934,24.4368,24.3501,24.3934,53180.0
2015-12-29 09:50:00,28.14,28.17,28.13,28.16,64468.0,24.4021,24.4281,24.3934,24.4194,64468.0
2015-12-29 10:00:00,28.17,28.18,28.16,28.16,51224.0,24.4281,24.4368,24.4194,24.4194,51224.0
2015-12-29 10:10:00,28.18,28.18,28.14,28.16,42960.0,24.4368,24.4368,24.4021,24.4194,42960.0
2015-12-29 10:20:00,28.15,28.18,28.13,28.16,70128.0,24.4108,24.4368,24.3934,24.4194,70128.0
2015-12-29 10:30:00,28.16,28.17,28.1,28.11,57156.0,24.4194,24.4281,24.3674,24.3761,57156.0
2015-12-29 10:40:00,28.11,28.12,28.1,28.11,67048.0,24.3761,24.3848,24.3674,24.3761,67048.0
2015-12-29 10:50:00,28.1,28.11,28.08,28.08,50924.0,24.3674,24.3761,24.3501,24.3501,50924.0
2015-12-29 11:00:00,28.09,28.12,28.08,28.09,141008.0,24.3587,24.3848,24.3501,24.3587,141008.0
2015-12-29 11:10:00,28.1,28.1,28.05,28.08,71796.0,24.3674,24.3674,24.3241,24.3501,71796.0
2015-12-29 11:20:00,28.08,28.09,28.06,28.08,98920.0,24.3501,24.3587,24.3327,24.3501,98920.0
2015-12-29 11:30:00,28.08,28.1,28.04,28.04,65204.0,24.3501,24.3674,24.3154,24.3154,65204.0
2015-12-29 11:40:00,28.05,28.05,27.96,27.96,69972.0,24.3241,24.3241,24.246,24.246,69972.0
2015-12-29 11:50:00,27.94,27.96,27.91,27.95,117228.0,24.2287,24.246,24.2027,24.2373,117228.0
2015-12-29 12:00:00,27.95,27.98,27.95,27.97,241432.0,24.2373,24.2634,24.2373,24.2547,241432.0
2015-12-29 12:10:00,27.97,28.0,27.96,28.0,51936.0,24.2547,24.2807,24.246,24.2807,51936.0
2015-12-29 12:20:00,28.0,28.02,28.0,28.0,53992.0,24.2807,24.298,24.2807,24.2807,53992.0
2015-12-29 12:30:00,28.0,28.0,27.98,28.0,65936.0,24.2807,24.2807,24.2634,24.2807,65936.0
2015-12-29 12:40:00,28.0,28.0,27.97,27.97,37964.0,24.2807,24.2807,24.2547,24.2547,37964.0
2015-12-29 12:50:00,27.97,28.0,27.96,28.0,34376.0,24.2547,24.2807,24.246,24.2807,34376.0
2015-12-29 13:00:00,28.0,28.02,27.99,28.0,135580.0,24.2807,24.298,24.272,24.2807,135580.0
2015-12-29 13:10:00,28.0,28.1,28.0,28.1,44004.0,24.2807,24.3674,24.2807,24.3674,44004.0
2015-12-29 13:20:00,28.1,28.11,28.07,28.08,51408.0,24.3674,24.3761,24.3414,24.3501,51408.0
2015-12-29 13:30:00,28.09,28.09,28.07,28.08,40356.0,24.3587,24.3587,24.3414,24.3501,40356.0
2015-12-29 13:40:00,28.08,28.13,28.08,28.12,73112.0,24.3501,24.3934,24.3501,24.3848,73112.0
2015-12-29 13:50:00,28.12,28.14,28.11,28.13,96552.0,24.3848,24.4021,24.3761,24.3934,96552.0
2015-12-29 14:00:00,28.13,28.14,28.11,28.13,182752.0,24.3934,24.4021,24.3761,24.3934,182752.0
2015-12-29 14:10:00,28.13,28.13,28.1,28.11,99156.0,24.3934,24.3934,24.3674,24.3761,99156.0
2015-12-29 14:20:00,28.12,28.15,28.11,28.15,93132.0,24.3848,24.4108,24.3761,24.4108,93132.0
2015-12-29 14:30:00,28.15,28.15,28.11,28.13,89216.0,24.4108,24.4108,24.3761,24.3934,89216.0
2015-12-29 14:40:00,28.13,28.13,28.11,28.13,126840.0,24.3934,24.3934,24.3761,24.3934,126840.0
2015-12-29 14:50:00,28.13,28.15,28.12,28.14,171320.0,24.3934,24.4108,24.3848,24.4021,171320.0
2015-12-29 15:00:00,28.15,28.16,28.14,28.16,138408.0,24.4108,24.4194,24.4021,24.4194,138408.0
2015-12-29 15:10:00,28.16,28.18,28.14,28.17,134752.0,24.4194,24.4368,24.4021,24.4281,134752.0
2015-12-29 15:20:00,28.17,28.18,28.15,28.17,134500.0,24.4281,24.4368,24.4108,24.4281,134500.0
2015-12-29 15:30:00,28.17,28.18,28.13,28.13,125244.0,24.4281,24.4368,24.3934,24.3934,125244.0
2015-12-29 15:40:00,28.13,28.18,28.12,28.17,229756.0,24.3934,24.4368,24.3848,24.4281,229756.0
2015-12-29 15:50:00,28.17,28.2,28.16,28.17,287604.0,24.4281,24.4541,24.4194,24.4281,287604.0
2015-12-30 09:30:00,28.18,28.2,28.13,28.17,198572.0,24.4368,24.4541,24.3934,24.4281,198572.0
2015-12-30 09:40:00,28.17,28.17,28.1,28.1,48556.0,24.4281,24.4281,24.3674,24.3674,48556.0
2015-12-30 09:50:00,28.09,28.14,28.09,28.12,33572.0,24.3587,24.4021,24.3587,24.3848,33572.0
2015-12-30 10:00:00,28.12,28.15,28.11,28.11,66828.0,24.3848,24.4108,24.3761,24.3761,66828.0
2015-12-30 10:10:00,28.1,28.13,28.06,28.06,36012.0,24.3674,24.3934,24.3327,24.3327,36012.0
2015-12-30 10:20:00,28.05,28.05,28.01,28.03,83032.0,24.3241,24.3241,24.2894,24.3067,83032.0
2015-12-30 10:30:00,28.02,28.04,28.0,28.04,58192.0,24.298,24.3154,24.2807,24.3154,58192.0
2015-12-30 10:40:00,28.04,28.07,28.03,28.07,70292.0,24.3154,24.3414,24.3067,24.3414,70292.0
2015-12-30 10:50:00,28.07,28.1,28.06,28.08,40708.0,24.3414,24.3674,24.3327,24.3501,40708.0
2015-12-30 11:00:00,28.09,28.11,28.08,28.1,53896.0,24.3587,24.3761,24.3501,24.3674,53896.0
2015-12-30 11:10:00,28.1,28.11,28.07,28.07,124116.0,24.3674,24.3761,24.3414,24.3414,124116.0
2015-12-30 11:20:00,28.07,28.1,28.07,28.1,71968.0,24.3414,24.3674,24.3414,24.3674,71968.0
2015-12-30 11:30:00,28.11,28.11,28.07,28.09,45028.0,24.3761,24.3761,24.3414,24.3587,45028.0
2015-12-30 11:40:00,28.07,28.08,28.06,28.06,67584.0,24.3414,24.3501,24.3327,24.3327,67584.0
2015-12-30 11:50:00,28.06,28.1,28.06,28.08,59696.0,24.3327,24.3674,24.3327,24.3501,59696.0
2015-12-30 12:00:00,28.08,28.1,28.07,28.1,44016.0,24.3501,24.3674,24.3414,24.3674,44016.0
2015-12-30 12:10:00,28.11,28.11,28.06,28.07,45776.0,24.3761,24.3761,24.3327,24.3414,45776.0
2015-12-30 12:20:00,28.08,28.08,28.05,28.05,55412.0,24.3501,24.3501,24.3241,24.3241,55412.0
2015-12-30 12:30:00,28.05,28.05,28.03,28.03,64688.0,24.3241,24.3241,24.3067,24.3067,64688.0
2015-12-30 12:40:00,28.04,28.04,28.02,28.02,74820.0,24.3154,24.3154,24.298,24.298,74820.0
2015-12-30 12:50:00,28.02,28.02,27.99,28.01,81772.0,24.298,24.298,24.272,24.2894,81772.0
2015-12-30 13:00:00,28.01,28.03,27.97,27.98,85544.0,24.2894,24.3067,24.2547,24.2634,85544.0
2015-12-30 13:10:00,27.98,27.98,27.95,27.97,81408.0,24.2634,24.2634,24.2373,24.2547,81408.0
2015-12-30 13:20:00,27.96,27.97,27.93,27.95,63144.0,24.246,24.2547,24.22,24.2373,63144.0
2015-12-30 13:30:00,27.96,27.97,27.95,27.96,57492.0,24.246,24.2547,24.2373,24.246,57492.0
2015-12-30 13:40:00,27.96,28.0,27.95,28.0,104920.0,24.246,24.2807,24.2373,24.2807,104920.0
2015-12-30 13:50:00,28.0,28.0,27.98,27.98,166252.0,24.2807,24.2807,24.2634,24.2634,166252.0
2015-12-30 14:00:00,27.98,27.99,27.97,27.98,80580.0,24.2634,24.272,24.2547,24.2634,80580.0
2015-12-30 14:10:00,27.98,28.01,27.98,28.01,89652.0,24.2634,24.2894,24.2634,24.2894,89652.0
2015-12-30 14:20:00,28.01,28.02,27.97,27.98,94044.0,24.2894,24.298,24.2547,24.2634,94044.0
2015-12-30 14:30:00,27.98,27.99,27.96,27.97,170812.0,24.2634,24.272,24.246,24.2547,170812.0
2015-12-30 14:40:00,27.97,27.99,27.96,27.99,142524.0,24.2547,24.272,24.246,24.272,142524.0
2015-12-30 14:50:00,27.99,27.99,27.97,27.99,175780.0,24.272,24.272,24.2547,24.272,175780.0
2015-12-30 15:00:00,27.99,28.01,27.98,28.0,217980.0,24.272,24.2894,24.2634,24.2807,217980.0
2015-12-30 15:10:00,28.0,28.03,27.98,28.03,210588.0,24.2807,24.3067,24.2634,24.3067,210588.0
2015-12-30 15:20:00,28.03,28.04,28.0,28.0,171992.0,24.3067,24.3154,24.2807,24.2807,171992.0
2015-12-30 15:30:00,28.0,28.0,27.92,27.97,118428.0,24.2807,24.2807,24.2113,24.2547,118428.0
2015-12-30 15:40:00,27.97,27.98,27.95,27.96,176660.0,24.2547,24.2634,24.2373,24.246,176660.0
2015-12-30 15:50:00,27.97,27.97,27.89,27.9,209368.0,24.2547,24.2547,24.1853,24.194,209368.0
2015-12-31 09:30:00,27.78,27.83,27.74,27.77,661184.0,24.0899,24.1333,24.0552,24.0812,661184.0
2015-12-31 09:40:00,27.77,27.83,27.69,27.7,265468.0,24.0812,24.1333,24.0119,24.0205,265468.0
2015-12-31 09:50:00,27.7,27.71,27.63,27.68,217840.0,24.0205,24.0292,23.9598,24.0032,217840.0
2015-12-31 10:00:00,27.69,27.7,27.62,27.63,108148.0,24.0119,24.0205,23.9512,23.9598,108148.0
2015-12-31 10:10:00,27.63,27.69,27.63,27.68,128304.0,23.9598,24.0119,23.9598,24.0032,128304.0
2015-12-31 10:20:00,27.68,27.69,27.63,27.65,300600.0,24.0032,24.0119,23.9598,23.9772,300600.0
2015-12-31 10:30:00,27.65,27.66,27.6,27.63,274964.0,23.9772,23.9859,23.9338,23.9598,274964.0
2015-12-31 10:40:00,27.63,27.67,27.61,27.65,112020.0,23.9598,23.9945,23.9425,23.9772,112020.0
2015-12-31 10:50:00,27.68,27.71,27.65,27.67,65500.0,24.0032,24.0292,23.9772,23.9945,65500.0
2015-12-31 11:00:00,27.67,27.71,27.66,27.68,62724.0,23.9945,24.0292,23.9859,24.0032,62724.0
2015-12-31 11:10:00,27.68,27.7,27.65,27.69,63304.0,24.0032,24.0205,23.9772,24.0119,63304.0
2015-12-31 11:20:00,27.68,27.68,27.64,27.66,42556.0,24.0032,24.0032,23.9685,23.9859,42556.0
2015-12-31 11:30:00,27.65,27.71,27.64,27.71,153304.0,23.9772,24.0292,23.9685,24.0292,153304.0
2015-12-31 11:40:00,27.71,27.78,27.71,27.75,226056.0,24.0292,24.0899,24.0292,24.0639,226056.0
2015-12-31 11:50:00,27.75,27.79,27.73,27.79,463116.0,24.0639,24.0986,24.0466,24.0986,463116.0
2015-12-31 12:00:00,27.8,27.83,27.77,27.83,46512.0,24.1073,24.1333,24.0812,24.1333,46512.0
2015-12-31 12:10:00,27.82,27.84,27.8,27.84,72632.0,24.1246,24.1419,24.1073,24.1419,72632.0
2015-12-31 12:20:00,27.84,27.86,27.79,27.82,47632.0,24.1419,24.1593,24.0986,24.1246,47632.0
2015-12-31 12:30:00,27.83,27.85,27.8,27.81,86824.0,24.1333,24.1506,24.1073,24.1159,86824.0
2015-12-31 12:40:00,27.81,27.85,27.81,27.81,112708.0,24.1159,24.1506,24.1159,24.1159,112708.0
2015-12-31 12:50:00,27.81,27.82,27.77,27.78,100352.0,24.1159,24.1246,24.0812,24.0899,100352.0
2015-12-31 13:00:00,27.77,27.78,27.69,27.69,140836.0,24.0812,24.0899,24.0119,24.0119,140836.0
2015-12-31 13:10:00,27.69,27.73,27.68,27.71,59100.0,24.0119,24.0466,24.0032,24.0292,59100.0
2015-12-31 13:20:00,27.7,27.75,27.7,27.72,57856.0,24.0205,24.0639,24.0205,24.0379,57856.0
2015-12-31 13:30:00,27.72,27.73,27.71,27.72,35872.0,24.0379,24.0466,24.0292,24.0379,35872.0
2015-12-31 13:40:00,27.74,27.8,27.74,27.79,90888.0,24.0552,24.1073,24.0552,24.0986,90888.0
2015-12-31 13:50:00,27.79,27.82,27.78,27.81,55084.0,24.0986,24.1246,24.0899,24.1159,55084.0
2015-12-31 14:00:00,27.82,27.84,27.81,27.82,20700.0,24.1246,24.1419,24.1159,24.1246,20700.0
2015-12-31 14:10:00,27.83,27.83,27.81,27.81,92316.0,24.1333,24.1333,24.1159,24.1159,92316.0
2015-12-31 14:20:00,27.81,27.81,27.75,27.78,42240.0,24.1159,24.1159,24.0639,24.0899,42240.0
2015-12-31 14:30:00,27.77,27.78,27.75,27.76,47596.0,24.0812,24.0899,24.0639,24.0726,47596.0
2015-12-31 14:40:00,27.77,27.8,27.75,27.79,25256.0,24.0812,24.1073,24.0639,24.0986,25256.0
2015-12-31 14:50:00,27.79,27.79,27.77,27.77,35696.0,24.0986,24.0986,24.0812,24.0812,35696.0
2015-12-31 15:00:00,27.77,27.78,27.74,27.74,27760.0,24.0812,24.0899,24.0552,24.0552,27760.0
2015-12-31 15:10:00,27.73,27.74,27.71,27.74,106708.0,24.0466,24.0552,24.0292,24.0552,106708.0
2015-12-31 15:20:00,27.74,27.74,27.7,27.7,122900.0,24.0552,24.0552,24.0205,24.0205,122900.0
2015-12-31 15:30:00,27.71,27.75,27.71,27.72,176844.0,24.0292,24.0639,24.0292,24.0379,176844.0
2015-12-31 15:40:00,27.72,27.72,27.66,27.67,84780.0,24.0379,24.0379,23.9859,23.9945,84780.0
2015-12-31 15:50:00,27.66,27.66,27.52,27.53,180604.0,23.9859,23.9859,23.8645,23.8731,180604.0
2016-01-04 09:30:00,27.03,27.08,27.0,27.01,359156.0,23.4395,23.4829,23.4135,23.4222,359156.0
2016-01-04 09:40:00,27.0,27.01,26.91,26.93,545020.0,23.4135,23.4222,23.3355,23.3528,545020.0
2016-01-04 09:50:00,26.93,27.01,26.93,26.98,136180.0,23.3528,23.4222,23.3528,23.3962,136180.0
2016-01-04 10:00:00,26.98,27.0,26.85,26.85,295712.0,23.3962,23.4135,23.2835,23.2835,295712.0
2016-01-04 10:10:00,26.87,26.9,26.79,26.88,200852.0,23.3008,23.3268,23.2314,23.3095,200852.0
2016-01-04 10:20:00,26.9,26.94,26.86,26.88,50980.0,23.3268,23.3615,23.2921,23.3095,50980.0
2016-01-04 10:30:00,26.87,26.87,26.8,26.81,72908.0,23.3008,23.3008,23.2401,23.2488,72908.0
2016-01-04 10:40:00,26.79,26.87,26.76,26.86,206632.0,23.2314,23.3008,23.2054,23.2921,206632.0
2016-01-04 10:50:00,26.85,26.86,26.76,26.76,76268.0,23.2835,23.2921,23.2054,23.2054,76268.0
2016-01-04 11:00:00,26.75,26.76,26.7,26.73,144524.0,23.1967,23.2054,23.1534,23.1794,144524.0
2016-01-04 11:10:00,26.7,26.73,26.66,26.68,60072.0,23.1534,23.1794,23.1187,23.136,60072.0
2016-01-04 11:20:00,26.68,26.72,26.66,26.71,134208.0,23.136,23.1707,23.1187,23.162,134208.0
2016-01-04 11:30:00,26.72,26.8,26.7,26.8,346824.0,23.1707,23.2401,23.1534,23.2401,346824.0
2016-01-04 11:40:00,26.81,26.86,26.8,26.86,48028.0,23.2488,23.2921,23.2401,23.2921,48028.0
2016-01-04 11:50:00,26.88,26.9,26.84,26.86,30336.0,23.3095,23.3268,23.2748,23.2921,30336.0
2016-01-04 12:00:00,26.86,26.89,26.83,26.87,32032.0,23.2921,23.3181,23.2661,23.3008,32032.0
2016-01-04 12:10:00,26.86,26.87,26.79,26.79,265404.0,23.2921,23.3008,23.2314,23.2314,265404.0
2016-01-04 12:20:00,26.8,26.82,26.73,26.8,104756.0,23.2401,23.2574,23.1794,23.2401,104756.0
2016-01-04 12:30:00,26.8,26.83,26.75,26.82,28564.0,23.2401,23.2661,23.1967,23.2574,28564.0
2016-01-04 12:40:00,26.84,26.89,26.81,26.85,42232.0,23.2748,23.3181,23.2488,23.2835,42232.0
2016-01-04 12:50:00,26.85,26.91,26.85,26.89,47616.0,23.2835,23.3355,23.2835,23.3181,47616.0
2016-01-04 13:00:00,26.89,26.93,26.88,26.92,64332.0,23.3181,23.3528,23.3095,23.3442,64332.0
2016-01-04 13:10:00,26.92,26.95,26.9,26.93,58996.0,23.3442,23.3702,23.3268,23.3528,58996.0
2016-01-04 13:20:00,26.93,26.94,26.88,26.93,89036.0,23.3528,23.3615,23.3095,23.3528,89036.0
2016-01-04 13:30:00,26.92,26.96,26.91,26.96,41236.0,23.3442,23.3788,23.3355,23.3788,41236.0
2016-01-04 13:40:00,26.96,26.96,26.9,26.92,62524.0,23.3788,23.3788,23.3268,23.3442,62524.0
2016-01-04 13:50:00,26.91,26.93,26.88,26.89,60932.0,23.3355,23.3528,23.3095,23.3181,60932.0
2016-01-04 14:00:00,26.9,26.9,26.85,26.89,30964.0,23.3268,23.3268,23.2835,23.3181,30964.0
2016-01-04 14:10:00,26.88,26.9,26.84,26.89,202996.0,23.3095,23.3268,23.2748,23.3181,202996.0
2016-01-04 14:20:00,26.9,26.93,26.89,26.93,78700.0,23.3268,23.3528,23.3181,23.3528,78700.0
2016-01-04 14:30:00,26.91,26.92,26.84,26.87,83584.0,23.3355,23.3442,23.2748,23.3008,83584.0
2016-01-04 14:40:00,26.87,26.9,26.86,26.89,51252.0,23.3008,23.3268,23.2921,23.3181,51252.0
2016-01-04 14:50:00,26.9,26.91,26.86,26.9,147460.0,23.3268,23.3355,23.2921,23.3268,147460.0
2016-01-04 15:00:00,26.9,26.9,26.84,26.85,119144.0,23.3268,23.3268,23.2748,23.2835,119144.0
2016-01-04 15:10:00,26.85,26.87,26.82,26.85,242916.0,23.2835,23.3008,23.2574,23.2835,242916.0
2016-01-04 15:20:00,26.84,26.84,26.78,26.82,113376.0,23.2748,23.2748,23.2228,23.2574,113376.0
2016-01-04 15:30:00,26.81,26.86,26.77,26.81,492572.0,23.2488,23.2921,23.2141,23.2488,492572.0
2016-01-04 15:40:00,26.82,26.91,26.82,26.89,102128.0,23.2574,23.3355,23.2574,23.3181,102128.0
2016-01-04 15:50:00,26.89,26.9,26.85,26.87,244252.0,23.3181,23.3268,23.2835,23.3008,244252.0
2016-01-05 09:30:00,26.96,27.02,26.88,26.89,285868.0,23.3788,23.4309,23.3095,23.3181,285868.0
2016-01-05 09:40:00,26.9,26.98,26.86,26.95,171080.0,23.3268,23.3962,23.2921,23.3702,171080.0
2016-01-05 09:50:00,26.94,26.94,26.85,26.86,40436.0,23.3615,23.3615,23.2835,23.2921,40436.0
2016-01-05 10:00:00,26.86,26.92,26.84,26.89,35064.0,23.2921,23.3442,23.2748,23.3181,35064.0
2016-01-05 10:10:00,26.9,26.93,26.89,26.92,46512.0,23.3268,23.3528,23.3181,23.3442,46512.0
2016-01-05 10:20:00,26.89,26.91,26.8,26.81,72428.0,23.3181,23.3355,23.2401,23.2488,72428.0
2016-01-05 10:30:00,26.81,26.94,26.8,26.93,132600.0,23.2488,23.3615,23.2401,23.3528,132600.0
2016-01-05 10:40:00,26.93,26.98,26.92,26.98,56420.0,23.3528,23.3962,23.3442,23.3962,56420.0
2016-01-05 10:50:00,26.99,27.02,26.97,26.97,73624.0,23.4049,23.4309,23.3875,23.3875,73624.0
2016-01-05 11:00:00,26.98,27.0,26.97,26.97,36772.0,23.3962,23.4135,23.3875,23.3875,36772.0
2016-01-05 11:10:00,26.95,26.97,26.91,26.91,70996.0,23.3702,23.3875,23.3355,23.3355,70996.0
2016-01-05 11:20:00,26.92,26.97,26.9,26.94,102164.0,23.3442,23.3875,23.3268,23.3615,102164.0
2016-01-05 11:30:00,26.92,26.95,26.9,26.9,47264.0,23.3442,23.3702,23.3268,23.3268,47264.0
2016-01-05 11:40:00,26.91,26.93,26.88,26.9,25528.0,23.3355,23.3528,23.3095,23.3268,25528.0
2016-01-05 11:50:00,26.93,26.93,26.89,26.9,57664.0,23.3528,23.3528,23.3181,23.3268,57664.0
2016-01-05 12:00:00,26.91,26.91,26.81,26.81,143576.0,23.3355,23.3355,23.2488,23.2488,143576.0
2016-01-05 12:10:00,26.83,26.83,26.79,26.82,37104.0,23.2661,23.2661,23.2314,23.2574,37104.0
2016-01-05 12:20:00,26.81,26.84,26.81,26.82,23324.0,23.2488,23.2748,23.2488,23.2574,23324.0
2016-01-05 12:30:00,26.84,26.86,26.82,26.86,17612.0,23.2748,23.2921,23.2574,23.2921,17612.0
2016-01-05 12:40:00,26.87,26.87,26.83,26.85,23156.0,23.3008,23.3008,23.2661,23.2835,23156.0
2016-01-05 12:50:00,26.85,26.91,26.83,26.9,21872.0,23.2835,23.3355,23.2661,23.3268,21872.0
2016-01-05 13:00:00,26.92,26.95,26.89,26.92,109004.0,23.3442,23.3702,23.3181,23.3442,109004.0
2016-01-05 13:10:00,26.93,26.94,26.86,26.86,35828.0,23.3528,23.3615,23.2921,23.2921,35828.0
2016-01-05 13:20:00,26.85,26.86,26.83,26.85,22760.0,23.2835,23.2921,23.2661,23.2835,22760.0
2016-01-05 13:30:00,26.86,26.88,26.84,26.87,35232.0,23.2921,23.3095,23.2748,23.3008,35232.0
2016-01-05 13:40:00,26.88,26.97,26.88,26.95,51648.0,23.3095,23.3875,23.3095,23.3702,51648.0
2016-01-05 13:50:00,26.97,27.0,26.96,26.97,57264.0,23.3875,23.4135,23.3788,23.3875,57264.0
2016-01-05 14:00:00,26.96,26.97,26.93,26.96,27496.0,23.3788,23.3875,23.3528,23.3788,27496.0
2016-01-05 14:10:00,26.94,26.98,26.94,26.98,28508.0,23.3615,23.3962,23.3615,23.3962,28508.0
2016-01-05 14:20:00,26.99,27.0,26.97,26.97,49216.0,23.4049,23.4135,23.3875,23.3875,49216.0
2016-01-05 14:30:00,26.98,26.98,26.95,26.97,70716.0,23.3962,23.3962,23.3702,23.3875,70716.0
2016-01-05 14:40:00,26.97,26.98,26.95,26.98,23884.0,23.3875,23.3962,23.3702,23.3962,23884.0
2016-01-05 14:50:00,26.98,26.99,26.95,26.97,156324.0,23.3962,23.4049,23.3702,23.3875,156324.0
2016-01-05 15:00:00,26.97,26.98,26.93,26.94,43224.0,23.3875,23.3962,23.3528,23.3615,43224.0
2016-01-05 15:10:00,26.94,26.98,26.94,26.95,137832.0,23.3615,23.3962,23.3615,23.3702,137832.0
2016-01-05 15:20:00,26.95,26.99,26.93,26.97,49348.0,23.3702,23.4049,23.3528,23.3875,49348.0
2016-01-05 15:30:00,26.97,26.99,26.94,26.98,92944.0,23.3875,23.4049,23.3615,23.3962,92944.0
2016-01-05 15:40:00,26.98,27.01,26.95,26.97,68760.0,23.3962,23.4222,23.3702,23.3875,68760.0
2016-01-05 15:50:00,26.98,26.99,26.95,26.95,112984.0,23.3962,23.4049,23.3702,23.3702,112984.0
2016-01-06 09:30:00,26.6,26.68,26.59,26.66,118836.0,23.0667,23.136,23.058,23.1187,118836.0
2016-01-06 09:40:00,26.67,26.7,26.63,26.67,48116.0,23.1274,23.1534,23.0927,23.1274,48116.0
2016-01-06 09:50:00,26.71,26.73,26.68,26.72,67032.0,23.162,23.1794,23.136,23.1707,67032.0
2016-01-06 10:00:00,26.74,26.74,26.68,26.71,35408.0,23.1881,23.1881,23.136,23.162,35408.0
2016-01-06 10:10:00,26.71,26.73,26.69,26.73,50732.0,23.162,23.1794,23.1447,23.1794,50732.0
2016-01-06 10:20:00,26.74,26.81,26.74,26.78,39896.0,23.1881,23.2488,23.1881,23.2228,39896.0
2016-01-06 10:30:00,26.78,26.78,26.71,26.73,58824.0,23.2228,23.2228,23.162,23.1794,58824.0
2016-01-06 10:40:00,26.73,26.74,26.69,26.73,31112.0,23.1794,23.1881,23.1447,23.1794,31112.0
2016-01-06 10:50:00,26.74,26.77,26.72,26.74,13960.0,23.1881,23.2141,23.1707,23.1881,13960.0
2016-01-06 11:00:00,26.76,26.82,26.76,26.77,30020.0,23.2054,23.2574,23.2054,23.2141,30020.0
2016-01-06 11:10:00,26.77,26.77,26.71,26.76,71904.0,23.2141,23.2141,23.162,23.2054,71904.0
2016-01-06 11:20:00,26.77,26.81,26.77,26.81,42300.0,23.2141,23.2488,23.2141,23.2488,42300.0
2016-01-06 11:30:00,26.8,26.83,26.79,26.82,51420.0,23.2401,23.2661,23.2314,23.2574,51420.0
2016-01-06 11:40:00,26.82,26.84,26.78,26.78,15680.0,23.2574,23.2748,23.2228,23.2228,15680.0
2016-01-06 11:50:00,26.79,26.79,26.71,26.71,96112.0,23.2314,23.2314,23.162,23.162,96112.0
2016-01-06 12:00:00,26.71,26.71,26.68,26.7,31560.0,23.162,23.162,23.136,23.1534,31560.0
2016-01-06 12:10:00,26.7,26.73,26.7,26.72,19748.0,23.1534,23.1794,23.1534,23.1707,19748.0
2016-01-06 12:20:00,26.71,26.72,26.67,26.67,48720.0,23.162,23.1707,23.1274,23.1274,48720.0
2016-01-06 12:30:00,26.67,26.75,26.64,26.7,108236.0,23.1274,23.1967,23.1013,23.1534,108236.0
2016-01-06 12:40:00,26.71,26.72,26.69,26.71,6956.0,23.162,23.1707,23.1447,23.162,6956.0
2016-01-06 12:50:00,26.7,26.73,26.67,26.67,67968.0,23.1534,23.1794,23.1274,23.1274,67968.0
2016-01-06 13:00:00,26.67,26.69,26.66,26.68,29108.0,23.1274,23.1447,23.1187,23.136,29108.0
2016-01-06 13:10:00,26.66,26.68,26.61,26.64,59124.0,23.1187,23.136,23.0753,23.1013,59124.0
2016-01-06 13:20:00,26.62,26.66,26.61,26.65,39252.0,23.084,23.1187,23.0753,23.11,39252.0
2016-01-06 13:30:00,26.65,26.68,26.63,26.67,27436.0,23.11,23.136,23.0927,23.1274,27436.0
2016-01-06 13:40:00,26.66,26.68,26.63,26.63,21636.0,23.1187,23.136,23.0927,23.0927,21636.0
2016-01-06 13:50:00,26.62,26.66,26.62,26.65,51904.0,23.084,23.1187,23.084,23.11,51904.0
2016-01-06 14:00:00,26.64,26.67,26.61,26.67,64616.0,23.1013,23.1274,23.0753,23.1274,64616.0
2016-01-06 14:10:00,26.66,26.69,26.64,26.68,60160.0,23.1187,23.1447,23.1013,23.136,60160.0
2016-01-06 14:20:00,26.66,26.67,26.64,26.65,14688.0,23.1187,23.1274,23.1013,23.11,14688.0
2016-01-06 14:30:00,26.63,26.65,26.61,26.63,80616.0,23.0927,23.11,23.0753,23.0927,80616.0
2016-01-06 14:40:00,26.63,26.63,26.54,26.55,143860.0,23.0927,23.0927,23.0146,23.0233,143860.0
2016-01-06 14:50:00,26.53,26.57,26.53,26.53,70048.0,23.006,23.0406,23.006,23.006,70048.0
2016-01-06 15:00:00,26.54,26.59,26.51,26.58,177296.0,23.0146,23.058,22.9886,23.0493,177296.0
2016-01-06 15:10:00,26.58,26.63,26.58,26.63,111268.0,23.0493,23.0927,23.0493,23.0927,111268.0
2016-01-06 15:20:00,26.63,26.7,26.62,26.69,65792.0,23.0927,23.1534,23.084,23.1447,65792.0
2016-01-06 15:30:00,26.69,26.71,26.65,26.69,135952.0,23.1447,23.162,23.11,23.1447,135952.0
2016-01-06 15:40:00,26.68,26.7,26.67,26.68,270932.0,23.136,23.1534,23.1274,23.136,270932.0
2016-01-06 15:50:00,26.68,26.68,26.64,26.65,77804.0,23.136,23.136,23.1013,23.11,77804.0
2016-01-07 09:30:00,26.16,26.3,26.14,26.25,491412.0,22.6851,22.8065,22.6678,22.7632,491412.0
2016-01-07 09:40:00,26.25,26.31,26.24,26.3,67312.0,22.7632,22.8152,22.7545,22.8065,67312.0
2016-01-07 09:50:00,26.32,26.34,26.26,26.27,105836.0,22.8239,22.8412,22.7718,22.7805,105836.0
2016-01-07 10:00:00,26.27,26.28,26.21,26.22,30108.0,22.7805,22.7892,22.7285,22.7371,30108.0
2016-01-07 10:10:00,26.2,26.27,26.19,26.27,277400.0,22.7198,22.7805,22.7111,22.7805,277400.0
2016-01-07 10:20:00,26.28,26.28,26.23,26.26,72416.0,22.7892,22.7892,22.7458,22.7718,72416.0
2016-01-07 10:30:00,26.27,26.34,26.26,26.33,69920.0,22.7805,22.8412,22.7718,22.8325,69920.0
2016-01-07 10:40:00,26.32,26.33,26.26,26.31,110412.0,22.8239,22.8325,22.7718,22.8152,110412.0
2016-01-07 10:50:00,26.3,26.4,26.3,26.37,39952.0,22.8065,22.8932,22.8065,22.8672,39952.0
2016-01-07 11:00:00,26.38,26.4,26.32,26.32,58044.0,22.8759,22.8932,22.8239,22.8239,58044.0
2016-01-07 11:10:00,26.31,26.33,26.28,26.31,64768.0,22.8152,22.8325,22.7892,22.8152,64768.0
2016-01-07 11:20:00,26.31,26.32,26.25,26.31,24460.0,22.8152,22.8239,22.7632,22.8152,24460.0
2016-01-07 11:30:00,26.32,26.33,26.28,26.3,48688.0,22.8239,22.8325,22.7892,22.8065,48688.0
2016-01-07 11:40:00,26.3,26.33,26.25,26.26,130656.0,22.8065,22.8325,22.7632,22.7718,130656.0
2016-01-07 11:50:00,26.26,26.27,26.24,26.27,23748.0,22.7718,22.7805,22.7545,22.7805,23748.0
2016-01-07 12:00:00,26.24,26.26,26.22,26.22,24536.0,22.7545,22.7718,22.7371,22.7371,24536.0
2016-01-07 12:10:00,26.23,26.25,26.21,26.25,42408.0,22.7458,22.7632,22.7285,22.7632,42408.0
2016-01-07 12:20:00,26.23,26.25,26.21,26.21,33824.0,22.7458,22.7632,22.7285,22.7285,33824.0
2016-01-07 12:30:00,26.22,26.24,26.17,26.17,44052.0,22.7371,22.7545,22.6938,22.6938,44052.0
2016-01-07 12:40:00,26.17,26.21,26.17,26.2,219904.0,22.6938,22.7285,22.6938,22.7198,219904.0
2016-01-07 12:50:00,26.2,26.21,26.13,26.14,359020.0,22.7198,22.7285,22.6591,22.6678,359020.0
2016-01-07 13:00:00,26.13,26.15,26.1,26.11,172948.0,22.6591,22.6764,22.6331,22.6417,172948.0
2016-01-07 13:10:00,26.1,26.1,26.05,26.05,164284.0,22.6331,22.6331,22.5897,22.5897,164284.0
2016-01-07 13:20:00,26.05,26.06,26.0,26.04,163852.0,22.5897,22.5984,22.5464,22.581,163852.0
2016-01-07 13:30:00,26.04,26.05,25.94,25.96,223276.0,22.581,22.5897,22.4943,22.5117,223276.0
2016-01-07 13:40:00,25.95,26.01,25.93,26.0,164940.0,22.503,22.555,22.4857,22.5464,164940.0
2016-01-07 13:50:00,26.01,26.04,26.0,26.0,275768.0,22.555,22.581,22.5464,22.5464,275768.0
2016-01-07 14:00:00,26.0,26.05,26.0,26.03,80780.0,22.5464,22.5897,22.5464,22.5724,80780.0
2016-01-07 14:10:00,26.02,26.07,26.0,26.07,47480.0,22.5637,22.6071,22.5464,22.6071,47480.0
2016-01-07 14:20:00,26.07,26.08,26.02,26.03,108844.0,22.6071,22.6157,22.5637,22.5724,108844.0
2016-01-07 14:30:00,26.02,26.04,25.98,26.02,93028.0,22.5637,22.581,22.529,22.5637,93028.0
2016-01-07 14:40:00,26.05,26.11,26.04,26.11,85680.0,22.5897,22.6417,22.581,22.6417,85680.0
2016-01-07 14:50:00,26.1,26.13,26.07,26.07,177848.0,22.6331,22.6591,22.6071,22.6071,177848.0
2016-01-07 15:00:00,26.06,26.08,26.03,26.07,247568.0,22.5984,22.6157,22.5724,22.6071,247568.0
2016-01-07 15:10:00,26.08,26.08,26.02,26.03,420052.0,22.6157,22.6157,22.5637,22.5724,420052.0
2016-01-07 15:20:00,26.04,26.04,25.96,25.97,146332.0,22.581,22.581,22.5117,22.5203,146332.0
2016-01-07 15:30:00,25.98,26.03,25.98,26.03,190568.0,22.529,22.5724,22.529,22.5724,190568.0
2016-01-07 15:40:00,26.02,26.05,26.0,26.04,135900.0,22.5637,22.5897,22.5464,22.581,135900.0
2016-01-07 15:50:00,26.04,26.04,25.98,25.98,472720.0,22.581,22.581,22.529,22.529,472720.0
2016-01-08 09:30:00,26.07,26.18,26.05,26.15,246960.0,22.6071,22.7025,22.5897,22.6764,246960.0
2016-01-08 09:40:00,26.13,26.16,26.03,26.05,129784.0,22.6591,22.6851,22.5724,22.5897,129784.0
2016-01-08 09:50:00,26.05,26.11,26.02,26.09,70992.0,22.5897,22.6417,22.5637,22.6244,70992.0
2016-01-08 10:00:00,26.09,26.14,25.94,25.96,205580.0,22.6244,22.6678,22.4943,22.5117,205580.0
2016-01-08 10:10:00,25.96,25.99,25.92,25.93,207760.0,22.5117,22.5377,22.477,22.4857,207760.0
2016-01-08 10:20:00,25.93,25.99,25.92,25.95,163664.0,22.4857,22.5377,22.477,22.503,163664.0
2016-01-08 10:30:00,25.95,25.98,25.87,25.89,112108.0,22.503,22.529,22.4336,22.451,112108.0
2016-01-08 10:40:00,25.88,25.91,25.83,25.91,200304.0,22.4423,22.4683,22.3989,22.4683,200304.0
2016-01-08 10:50:00,25.91,25.91,25.81,25.85,237796.0,22.4683,22.4683,22.3816,22.4163,237796.0
2016-01-08 11:00:00,25.84,25.88,25.84,25.86,222548.0,22.4076,22.4423,22.4076,22.425,222548.0
2016-01-08 11:10:00,25.85,25.86,25.81,25.82,237596.0,22.4163,22.425,22.3816,22.3903,237596.0
2016-01-08 11:20:00,25.8,25.8,25.75,25.78,114432.0,22.3729,22.3729,22.3296,22.3556,114432.0
2016-01-08 11:30:00,25.78,25.8,25.73,25.8,138556.0,22.3556,22.3729,22.3122,22.3729,138556.0
2016-01-08 11:40:00,25.8,25.83,25.75,25.82,171924.0,22.3729,22.3989,22.3296,22.3903,171924.0
2016-01-08 11:50:00,25.82,25.88,25.8,25.88,133332.0,22.3903,22.4423,22.3729,22.4423,133332.0
2016-01-08 12:00:00,25.88,25.91,25.85,25.89,107212.0,22.4423,22.4683,22.4163,22.451,107212.0
2016-01-08 12:10:00,25.89,25.92,25.85,25.91,40416.0,22.451,22.477,22.4163,22.4683,40416.0
2016-01-08 12:20:00,25.91,25.95,25.9,25.95,27860.0,22.4683,22.503,22.4596,22.503,27860.0
2016-01-08 12:30:00,25.95,25.95,25.89,25.89,69744.0,22.503,22.503,22.451,22.451,69744.0
2016-01-08 12:40:00,25.9,25.93,25.89,25.92,75284.0,22.4596,22.4857,22.451,22.477,75284.0
2016-01-08 12:50:00,25.92,25.92,25.89,25.91,130484.0,22.477,22.477,22.451,22.4683,130484.0
2016-01-08 13:00:00,25.91,25.93,25.85,25.88,50072.0,22.4683,22.4857,22.4163,22.4423,50072.0
2016-01-08 13:10:00,25.86,25.88,25.85,25.87,58564.0,22.425,22.4423,22.4163,22.4336,58564.0
2016-01-08 13:20:00,25.89,25.89,25.82,25.83,170896.0,22.451,22.451,22.3903,22.3989,170896.0
2016-01-08 13:30:00,25.82,25.9,25.82,25.89,57500.0,22.3903,22.4596,22.3903,22.451,57500.0
2016-01-08 13:40:00,25.88,25.89,25.84,25.84,82528.0,22.4423,22.451,22.4076,22.4076,82528.0
2016-01-08 13:50:00,25.85,25.86,25.81,25.82,82352.0,22.4163,22.425,22.3816,22.3903,82352.0
2016-01-08 14:00:00,25.82,25.88,25.82,25.88,48188.0,22.3903,22.4423,22.3903,22.4423,48188.0
2016-01-08 14:10:00,25.87,25.88,25.81,25.84,105620.0,22.4336,22.4423,22.3816,22.4076,105620.0
2016-01-08 14:20:00,25.84,25.84,25.78,25.8,75196.0,22.4076,22.4076,22.3556,22.3729,75196.0
2016-01-08 14:30:00,25.79,25.83,25.79,25.8,67980.0,22.3643,22.3989,22.3643,22.3729,67980.0
2016-01-08 14:40:00,25.79,25.85,25.78,25.83,40532.0,22.3643,22.4163,22.3556,22.3989,40532.0
2016-01-08 14:50:00,25.83,25.84,25.79,25.8,170172.0,22.3989,22.4076,22.3643,22.3729,170172.0
2016-01-08 15:00:00,25.79,25.82,25.78,25.81,93980.0,22.3643,22.3903,22.3556,22.3816,93980.0
2016-01-08 15:10:00,25.8,25.82,25.77,25.77,83932.0,22.3729,22.3903,22.3469,22.3469,83932.0
2016-01-08 15:20:00,25.78,25.79,25.74,25.74,178480.0,22.3556,22.3643,22.3209,22.3209,178480.0
2016-01-08 15:30:00,25.74,25.74,25.66,25.67,130600.0,22.3209,22.3209,22.2515,22.2602,130600.0
2016-01-08 15:40:00,25.68,25.69,25.58,25.59,141324.0,22.2689,22.2775,22.1821,22.1908,141324.0
2016-01-08 15:50:00,25.59,25.61,25.51,25.56,265780.0,22.1908,22.2082,22.1214,22.1648,265780.0
2016-01-11 09:30:00,25.65,25.79,25.63,25.64,128764.0,22.2429,22.3643,22.2255,22.2342,128764.0
2016-01-11 09:40:00,25.65,25.66,25.58,25.6,60812.0,22.2429,22.2515,22.1821,22.1995,60812.0
2016-01-11 09:50:00,25.57,25.57,25.52,25.55,44984.0,22.1735,22.1735,22.1301,22.1561,44984.0
2016-01-11 10:00:00,25.52,25.6,25.52,25.58,67164.0,22.1301,22.1995,22.1301,22.1821,67164.0
2016-01-11 10:10:00,25.58,25.65,25.55,25.58,88308.0,22.1821,22.2429,22.1561,22.1821,88308.0
2016-01-11 10:20:00,25.57,25.65,25.57,25.6,180388.0,22.1735,22.2429,22.1735,22.1995,180388.0
2016-01-11 10:30:00,25.61,25.7,25.6,25.65,89404.0,22.2082,22.2862,22.1995,22.2429,89404.0
2016-01-11 10:40:00,25.64,25.66,25.58,25.61,70776.0,22.2342,22.2515,22.1821,22.2082,70776.0
2016-01-11 10:50:00,25.62,25.63,25.5,25.54,74736.0,22.2168,22.2255,22.1128,22.1475,74736.0
2016-01-11 11:00:00,25.53,25.53,25.47,25.49,120144.0,22.1388,22.1388,22.0868,22.1041,120144.0
2016-01-11 11:10:00,25.5,25.58,25.49,25.55,29980.0,22.1128,22.1821,22.1041,22.1561,29980.0
2016-01-11 11:20:00,25.55,25.56,25.51,25.56,54836.0,22.1561,22.1648,22.1214,22.1648,54836.0
2016-01-11 11:30:00,25.55,25.57,25.51,25.56,53224.0,22.1561,22.1735,22.1214,22.1648,53224.0
2016-01-11 11:40:00,25.56,25.61,25.55,25.59,65544.0,22.1648,22.2082,22.1561,22.1908,65544.0
2016-01-11 11:50:00,25.6,25.66,25.59,25.61,36480.0,22.1995,22.2515,22.1908,22.2082,36480.0
2016-01-11 12:00:00,25.62,25.62,25.59,25.59,56396.0,22.2168,22.2168,22.1908,22.1908,56396.0
2016-01-11 12:10:00,25.59,25.6,25.5,25.5,60740.0,22.1908,22.1995,22.1128,22.1128,60740.0
2016-01-11 12:20:00,25.51,25.54,25.5,25.53,130584.0,22.1214,22.1475,22.1128,22.1388,130584.0
2016-01-11 12:30:00,25.53,25.57,25.51,25.52,46080.0,22.1388,22.1735,22.1214,22.1301,46080.0
2016-01-11 12:40:00,25.51,25.54,25.49,25.51,49204.0,22.1214,22.1475,22.1041,22.1214,49204.0
2016-01-11 12:50:00,25.52,25.52,25.47,25.49,68152.0,22.1301,22.1301,22.0868,22.1041,68152.0
2016-01-11 13:00:00,25.49,25.52,25.48,25.48,181120.0,22.1041,22.1301,22.0954,22.0954,181120.0
2016-01-11 13:10:00,25.48,25.5,25.43,25.48,93684.0,22.0954,22.1128,22.0521,22.0954,93684.0
2016-01-11 13:20:00,25.48,25.48,25.42,25.43,88040.0,22.0954,22.0954,22.0434,22.0521,88040.0
2016-01-11 13:30:00,25.4,25.43,25.38,25.39,45296.0,22.0261,22.0521,22.0087,22.0174,45296.0
2016-01-11 13:40:00,25.4,25.4,25.33,25.34,135296.0,22.0261,22.0261,21.9654,21.974,135296.0
2016-01-11 13:50:00,25.33,25.36,25.31,25.34,691888.0,21.9654,21.9914,21.948,21.974,691888.0
2016-01-11 14:00:00,25.35,25.39,25.33,25.38,41176.0,21.9827,22.0174,21.9654,22.0087,41176.0
2016-01-11 14:10:00,25.4,25.44,25.4,25.44,81116.0,22.0261,22.0607,22.0261,22.0607,81116.0
2016-01-11 14:20:00,25.44,25.48,25.41,25.48,58720.0,22.0607,22.0954,22.0347,22.0954,58720.0
2016-01-11 14:30:00,25.47,25.48,25.42,25.45,233072.0,22.0868,22.0954,22.0434,22.0694,233072.0
2016-01-11 14:40:00,25.45,25.49,25.45,25.47,90560.0,22.0694,22.1041,22.0694,22.0868,90560.0
2016-01-11 14:50:00,25.47,25.48,25.4,25.41,79292.0,22.0868,22.0954,22.0261,22.0347,79292.0
2016-01-11 15:00:00,25.43,25.43,25.39,25.4,41272.0,22.0521,22.0521,22.0174,22.0261,41272.0
2016-01-11 15:10:00,25.4,25.41,25.36,25.37,136724.0,22.0261,22.0347,21.9914,22.0,136724.0
2016-01-11 15:20:00,25.4,25.58,25.39,25.55,106424.0,22.0261,22.1821,22.0174,22.1561,106424.0
2016-01-11 15:30:00,25.57,25.64,25.55,25.62,136428.0,22.1735,22.2342,22.1561,22.2168,136428.0
2016-01-11 15:40:00,25.63,25.65,25.54,25.55,181464.0,22.2255,22.2429,22.1475,22.1561,181464.0
2016-01-11 15:50:00,25.56,25.59,25.54,25.54,130340.0,22.1648,22.1908,22.1475,22.1475,130340.0
2016-01-12 09:30:00,25.7,25.8,25.69,25.78,137720.0,22.2862,22.3729,22.2775,22.3556,137720.0
2016-01-12 09:40:00,25.78,25.86,25.78,25.84,67624.0,22.3556,22.425,22.3556,22.4076,67624.0
2016-01-12 09:50:00,25.86,25.86,25.77,25.78,106120.0,22.425,22.425,22.3469,22.3556,106120.0
2016-01-12 10:00:00,25.78,25.8,25.7,25.7,38916.0,22.3556,22.3729,22.2862,22.2862,38916.0
2016-01-12 10:10:00,25.72,25.74,25.63,25.67,65380.0,22.3036,22.3209,22.2255,22.2602,65380.0
2016-01-12 10:20:00,25.66,25.67,25.61,25.65,69196.0,22.2515,22.2602,22.2082,22.2429,69196.0
2016-01-12 10:30:00,25.64,25.71,25.64,25.65,420328.0,22.2342,22.2949,22.2342,22.2429,420328.0
2016-01-12 10:40:00,25.65,25.65,25.6,25.61,32060.0,22.2429,22.2429,22.1995,22.2082,32060.0
2016-01-12 10:50:00,25.61,25.67,25.6,25.66,24576.0,22.2082,22.2602,22.1995,22.2515,24576.0
2016-01-12 11:00:00,25.65,25.67,25.6,25.6,31860.0,22.2429,22.2602,22.1995,22.1995,31860.0
2016-01-12 11:10:00,25.59,25.61,25.55,25.57,108836.0,22.1908,22.2082,22.1561,22.1735,108836.0
2016-01-12 11:20:00,25.57,25.58,25.47,25.47,37436.0,22.1735,22.1821,22.0868,22.0868,37436.0
2016-01-12 11:30:00,25.48,25.48,25.38,25.38,51752.0,22.0954,22.0954,22.0087,22.0087,51752.0
2016-01-12 11:40:00,25.36,25.47,25.36,25.47,52064.0,21.9914,22.0868,21.9914,22.0868,52064.0
2016-01-12 11:50:00,25.46,25.52,25.46,25.46,68640.0,22.0781,22.1301,22.0781,22.0781,68640.0
2016-01-12 12:00:00,25.47,25.53,25.46,25.52,122676.0,22.0868,22.1388,22.0781,22.1301,122676.0
2016-01-12 12:10:00,25.5,25.51,25.4,25.41,146304.0,22.1128,22.1214,22.0261,22.0347,146304.0
2016-01-12 12:20:00,25.4,25.44,25.37,25.4,316644.0,22.0261,22.0607,22.0,22.0261,316644.0
2016-01-12 12:30:00,25.42,25.43,25.31,25.35,42840.0,22.0434,22.0521,21.948,21.9827,42840.0
2016-01-12 12:40:00,25.33,25.38,25.32,25.36,36576.0,21.9654,22.0087,21.9567,21.9914,36576.0
2016-01-12 12:50:00,25.37,25.37,25.29,25.29,44820.0,22.0,22.0,21.9307,21.9307,44820.0
2016-01-12 13:00:00,25.31,25.38,25.31,25.34,29284.0,21.948,22.0087,21.948,21.974,29284.0
2016-01-12 13:10:00,25.33,25.37,25.31,25.32,29992.0,21.9654,22.0,21.948,21.9567,29992.0
2016-01-12 13:20:00,25.33,25.33,25.26,25.29,61424.0,21.9654,21.9654,21.9047,21.9307,61424.0
2016-01-12 13:30:00,25.27,25.32,25.26,25.31,68944.0,21.9133,21.9567,21.9047,21.948,68944.0
2016-01-12 13:40:00,25.32,25.37,25.31,25.37,62564.0,21.9567,22.0,21.948,22.0,62564.0
2016-01-12 13:50:00,25.37,25.4,25.31,25.33,72080.0,22.0,22.0261,21.948,21.9654,72080.0
2016-01-12 14:00:00,25.31,25.31,25.23,25.25,76044.0,21.948,21.948,21.8786,21.896,76044.0
2016-01-12 14:10:00,25.26,25.3,25.23,25.24,58304.0,21.9047,21.9393,21.8786,21.8873,58304.0
2016-01-12 14:20:00,25.22,25.32,25.21,25.31,72152.0,21.87,21.9567,21.8613,21.948,72152.0
2016-01-12 14:30:00,25.3,25.36,25.29,25.35,33016.0,21.9393,21.9914,21.9307,21.9827,33016.0
2016-01-12 14:40:00,25.36,25.36,25.31,25.31,69316.0,21.9914,21.9914,21.948,21.948,69316.0
2016-01-12 14:50:00,25.31,25.43,25.3,25.41,75912.0,21.948,22.0521,21.9393,22.0347,75912.0
2016-01-12 15:00:00,25.42,25.42,25.34,25.34,127520.0,22.0434,22.0434,21.974,21.974,127520.0
2016-01-12 15:10:00,25.36,25.42,25.33,25.42,70624.0,21.9914,22.0434,21.9654,22.0434,70624.0
2016-01-12 15:20:00,25.42,25.56,25.42,25.5,129984.0,22.0434,22.1648,22.0434,22.1128,129984.0
2016-01-12 15:30:00,25.51,25.56,25.48,25.51,124708.0,22.1214,22.1648,22.0954,22.1214,124708.0
2016-01-12 15:40:00,25.51,25.58,25.49,25.56,61792.0,22.1214,22.1821,22.1041,22.1648,61792.0
2016-01-12 15:50:00,25.54,25.63,25.53,25.61,103372.0,22.1475,22.2255,22.1388,22.2082,103372.0
2016-01-13 09:30:00,25.71,25.75,25.65,25.75,170856.0,22.2949,22.3296,22.2429,22.3296,170856.0
2016-01-13 09:40:00,25.75,25.77,25.65,25.68,38804.0,22.3296,22.3469,22.2429,22.2689,38804.0
2016-01-13 09:50:00,25.67,25.68,25.59,25.62,43836.0,22.2602,22.2689,22.1908,22.2168,43836.0
2016-01-13 10:00:00,25.61,25.67,25.59,25.64,37904.0,22.2082,22.2602,22.1908,22.2342,37904.0
2016-01-13 10:10:00,25.64,25.64,25.54,25.54,47232.0,22.2342,22.2342,22.1475,22.1475,47232.0
2016-01-13 10:20:00,25.55,25.57,25.53,25.53,31964.0,22.1561,22.1735,22.1388,22.1388,31964.0
2016-01-13 10:30:00,25.51,25.51,25.43,25.44,48972.0,22.1214,22.1214,22.0521,22.0607,48972.0
2016-01-13 10:40:00,25.44,25.54,25.43,25.54,58892.0,22.0607,22.1475,22.0521,22.1475,58892.0
2016-01-13 10:50:00,25.55,25.57,25.52,25.55,203872.0,22.1561,22.1735,22.1301,22.1561,203872.0
2016-01-13 11:00:00,25.55,25.56,25.48,25.48,98720.0,22.1561,22.1648,22.0954,22.0954,98720.0
2016-01-13 11:10:00,25.47,25.58,25.47,25.58,53068.0,22.0868,22.1821,22.0868,22.1821,53068.0
2016-01-13 11:20:00,25.58,25.6,25.51,25.51,24764.0,22.1821,22.1995,22.1214,22.1214,24764.0
2016-01-13 11:30:00,25.51,25.55,25.49,25.49,36268.0,22.1214,22.1561,22.1041,22.1041,36268.0
2016-01-13 11:40:00,25.47,25.48,25.36,25.36,62612.0,22.0868,22.0954,21.9914,21.9914,62612.0
2016-01-13 11:50:00,25.37,25.38,25.32,25.34,55544.0,22.0,22.0087,21.9567,21.974,55544.0
2016-01-13 12:00:00,25.35,25.38,25.32,25.36,46016.0,21.9827,22.0087,21.9567,21.9914,46016.0
2016-01-13 12:10:00,25.36,25.39,25.33,25.34,68672.0,21.9914,22.0174,21.9654,21.974,68672.0
2016-01-13 12:20:00,25.34,25.37,25.32,25.36,41792.0,21.974,22.0,21.9567,21.9914,41792.0
2016-01-13 12:30:00,25.36,25.36,25.28,25.28,40452.0,21.9914,21.9914,21.922,21.922,40452.0
2016-01-13 12:40:00,25.28,25.3,25.25,25.25,125616.0,21.922,21.9393,21.896,21.896,125616.0
2016-01-13 12:50:00,25.26,25.26,25.21,25.22,68452.0,21.9047,21.9047,21.8613,21.87,68452.0
2016-01-13 13:00:00,25.21,25.24,25.18,25.23,216748.0,21.8613,21.8873,21.8353,21.8786,216748.0
2016-01-13 13:10:00,25.23,25.26,25.2,25.2,50332.0,21.8786,21.9047,21.8526,21.8526,50332.0
2016-01-13 13:20:00,25.2,25.21,25.13,25.13,68000.0,21.8526,21.8613,21.7919,21.7919,68000.0
2016-01-13 13:30:00,25.14,25.15,25.07,25.07,40676.0,21.8006,21.8093,21.7399,21.7399,40676.0
2016-01-13 13:40:00,25.07,25.09,25.01,25.03,120180.0,21.7399,21.7572,21.6879,21.7052,120180.0
2016-01-13 13:50:00,25.03,25.09,25.02,25.03,70632.0,21.7052,21.7572,21.6965,21.7052,70632.0
2016-01-13 14:00:00,25.03,25.1,25.03,25.07,132812.0,21.7052,21.7659,21.7052,21.7399,132812.0
2016-01-13 14:10:00,25.08,25.11,25.0,25.03,59808.0,21.7486,21.7746,21.6792,21.7052,59808.0
2016-01-13 14:20:00,25.02,25.02,24.95,25.0,103284.0,21.6965,21.6965,21.6358,21.6792,103284.0
2016-01-13 14:30:00,24.98,24.99,24.84,24.89,112336.0,21.6618,21.6705,21.5404,21.5838,112336.0
2016-01-13 14:40:00,24.9,24.9,24.74,24.84,177128.0,21.5925,21.5925,21.4537,21.5404,177128.0
2016-01-13 14:50:00,24.84,25.0,24.84,24.95,139816.0,21.5404,21.6792,21.5404,21.6358,139816.0
2016-01-13 15:00:00,24.95,24.99,24.92,24.93,313080.0,21.6358,21.6705,21.6098,21.6185,313080.0
2016-01-13 15:10:00,24.92,25.0,24.86,24.98,271176.0,21.6098,21.6792,21.5578,21.6618,271176.0
2016-01-13 15:20:00,24.98,25.03,24.94,24.98,92736.0,21.6618,21.7052,21.6272,21.6618,92736.0
2016-01-13 15:30:00,24.99,25.02,24.91,24.94,170496.0,21.6705,21.6965,21.6011,21.6272,170496.0
2016-01-13 15:40:00,24.94,24.99,24.82,24.82,284068.0,21.6272,21.6705,21.5231,21.5231,284068.0
2016-01-13 15:50:00,24.83,24.92,24.81,24.91,225112.0,21.5318,21.6098,21.5144,21.6011,225112.0
2016-01-14 09:30:00,25.02,25.14,24.9,24.91,332944.0,21.6965,21.8006,21.5925,21.6011,332944.0
2016-01-14 09:40:00,24.88,24.96,24.88,24.89,74532.0,21.5751,21.6445,21.5751,21.5838,74532.0
2016-01-14 09:50:00,24.92,24.92,24.74,24.74,36308.0,21.6098,21.6098,21.4537,21.4537,36308.0
2016-01-14 10:00:00,24.78,24.85,24.71,24.78,118704.0,21.4884,21.5491,21.4277,21.4884,118704.0
2016-01-14 10:10:00,24.78,24.93,24.74,24.93,247036.0,21.4884,21.6185,21.4537,21.6185,247036.0
2016-01-14 10:20:00,24.93,25.06,24.92,25.05,520912.0,21.6185,21.7312,21.6098,21.7226,520912.0
2016-01-14 10:30:00,25.08,25.21,25.05,25.18,155672.0,21.7486,21.8613,21.7226,21.8353,155672.0
2016-01-14 10:40:00,25.17,25.25,25.12,25.23,124960.0,21.8266,21.896,21.7833,21.8786,124960.0
2016-01-14 10:50:00,25.26,25.27,25.13,25.13,137540.0,21.9047,21.9133,21.7919,21.7919,137540.0
2016-01-14 11:00:00,25.14,25.16,25.04,25.06,76340.0,21.8006,21.8179,21.7139,21.7312,76340.0
2016-01-14 11:10:00,25.05,25.15,24.99,24.99,397852.0,21.7226,21.8093,21.6705,21.6705,397852.0
2016-01-14 11:20:00,25.0,25.01,24.93,24.99,117224.0,21.6792,21.6879,21.6185,21.6705,117224.0
2016-01-14 11:30:00,25.0,25.03,24.94,24.97,118680.0,21.6792,21.7052,21.6272,21.6532,118680.0
2016-01-14 11:40:00,24.97,25.07,24.97,25.05,993404.0,21.6532,21.7399,21.6532,21.7226,993404.0
2016-01-14 11:50:00,25.05,25.08,25.0,25.07,114812.0,21.7226,21.7486,21.6792,21.7399,114812.0
2016-01-14 12:00:00,25.08,25.13,25.04,25.04,87576.0,21.7486,21.7919,21.7139,21.7139,87576.0
2016-01-14 12:10:00,25.03,25.09,25.0,25.07,53872.0,21.7052,21.7572,21.6792,21.7399,53872.0
2016-01-14 12:20:00,25.09,25.12,25.04,25.1,135924.0,21.7572,21.7833,21.7139,21.7659,135924.0
2016-01-14 12:30:00,25.1,25.19,25.09,25.19,148980.0,21.7659,21.844,21.7572,21.844,148980.0
2016-01-14 12:40:00,25.2,25.23,25.14,25.15,106500.0,21.8526,21.8786,21.8006,21.8093,106500.0
2016-01-14 12:50:00,25.15,25.17,25.09,25.13,74872.0,21.8093,21.8266,21.7572,21.7919,74872.0
2016-01-14 13:00:00,25.12,25.26,25.11,25.25,179368.0,21.7833,21.9047,21.7746,21.896,179368.0
2016-01-14 13:10:00,25.26,25.28,25.22,25.24,102500.0,21.9047,21.922,21.87,21.8873,102500.0
2016-01-14 13:20:00,25.26,25.33,25.26,25.31,208180.0,21.9047,21.9654,21.9047,21.948,208180.0
2016-01-14 13:30:00,25.32,25.39,25.31,25.33,190776.0,21.9567,22.0174,21.948,21.9654,190776.0
2016-01-14 13:40:00,25.33,25.35,25.29,25.3,228576.0,21.9654,21.9827,21.9307,21.9393,228576.0
2016-01-14 13:50:00,25.3,25.36,25.29,25.34,302916.0,21.9393,21.9914,21.9307,21.974,302916.0
2016-01-14 14:00:00,25.35,25.35,25.26,25.28,270000.0,21.9827,21.9827,21.9047,21.922,270000.0
2016-01-14 14:10:00,25.28,25.32,25.25,25.25,574420.0,21.922,21.9567,21.896,21.896,574420.0
2016-01-14 14:20:00,25.25,25.29,25.23,25.29,379488.0,21.896,21.9307,21.8786,21.9307,379488.0
2016-01-14 14:30:00,25.28,25.35,25.28,25.32,131188.0,21.922,21.9827,21.922,21.9567,131188.0
2016-01-14 14:40:00,25.33,25.39,25.32,25.38,72948.0,21.9654,22.0174,21.9567,22.0087,72948.0
2016-01-14 14:50:00,25.38,25.48,25.38,25.46,209272.0,22.0087,22.0954,22.0087,22.0781,209272.0
2016-01-14 15:00:00,25.47,25.48,25.45,25.46,221564.0,22.0868,22.0954,22.0694,22.0781,221564.0
2016-01-14 15:10:00,25.46,25.47,25.44,25.44,90164.0,22.0781,22.0868,22.0607,22.0607,90164.0
2016-01-14 15:20:00,25.44,25.44,25.36,25.36,100224.0,22.0607,22.0607,21.9914,21.9914,100224.0
2016-01-14 15:30:00,25.36,25.36,25.28,25.3,107428.0,21.9914,21.9914,21.922,21.9393,107428.0
2016-01-14 15:40:00,25.3,25.36,25.28,25.31,100436.0,21.9393,21.9914,21.922,21.948,100436.0
2016-01-14 15:50:00,25.31,25.33,25.25,25.25,172172.0,21.948,21.9654,21.896,21.896,172172.0
2016-01-15 09:30:00,24.62,24.78,24.58,24.75,143104.0,21.3497,21.4884,21.315,21.4624,143104.0
2016-01-15 09:40:00,24.75,24.85,24.68,24.85,152632.0,21.4624,21.5491,21.4017,21.5491,152632.0
2016-01-15 09:50:00,24.8,24.82,24.71,24.72,51208.0,21.5058,21.5231,21.4277,21.4364,51208.0
2016-01-15 10:00:00,24.68,24.72,24.62,24.71,116096.0,21.4017,21.4364,21.3497,21.4277,116096.0
2016-01-15 10:10:00,24.69,24.72,24.62,24.69,958904.0,21.4104,21.4364,21.3497,21.4104,958904.0
2016-01-15 10:20:00,24.68,24.79,24.68,24.73,50936.0,21.4017,21.4971,21.4017,21.4451,50936.0
2016-01-15 10:30:00,24.72,24.81,24.72,24.79,126188.0,21.4364,21.5144,21.4364,21.4971,126188.0
2016-01-15 10:40:00,24.8,24.8,24.75,24.79,33732.0,21.5058,21.5058,21.4624,21.4971,33732.0
2016-01-15 10:50:00,24.79,24.8,24.6,24.61,365076.0,21.4971,21.5058,21.3323,21.341,365076.0
2016-01-15 11:00:00,24.61,24.66,24.59,24.61,93808.0,21.341,21.3844,21.3237,21.341,93808.0
2016-01-15 11:10:00,24.58,24.67,24.55,24.61,83032.0,21.315,21.393,21.289,21.341,83032.0
2016-01-15 11:20:00,24.6,24.67,24.6,24.64,39864.0,21.3323,21.393,21.3323,21.367,39864.0
2016-01-15 11:30:00,24.64,24.66,24.57,24.57,165924.0,21.367,21.3844,21.3063,21.3063,165924.0
2016-01-15 11:40:00,24.59,24.63,24.54,24.59,96688.0,21.3237,21.3583,21.2803,21.3237,96688.0
2016-01-15 11:50:00,24.58,24.61,24.52,24.57,116352.0,21.315,21.341,21.263,21.3063,116352.0
2016-01-15 12:00:00,24.57,24.58,24.5,24.54,104916.0,21.3063,21.315,21.2456,21.2803,104916.0
2016-01-15 12:10:00,24.55,24.59,24.51,24.51,50816.0,21.289,21.3237,21.2543,21.2543,50816.0
2016-01-15 12:20:00,24.5,24.51,24.41,24.43,98124.0,21.2456,21.2543,21.1676,21.1849,98124.0
2016-01-15 12:30:00,24.41,24.41,24.33,24.35,103660.0,21.1676,21.1676,21.0982,21.1155,103660.0
2016-01-15 12:40:00,24.34,24.48,24.34,24.45,237608.0,21.1069,21.2283,21.1069,21.2023,237608.0
2016-01-15 12:50:00,24.46,24.53,24.46,24.53,244316.0,21.2109,21.2716,21.2109,21.2716,244316.0
2016-01-15 13:00:00,24.52,24.52,24.43,24.43,47228.0,21.263,21.263,21.1849,21.1849,47228.0
2016-01-15 13:10:00,24.44,24.57,24.44,24.55,58724.0,21.1936,21.3063,21.1936,21.289,58724.0
2016-01-15 13:20:00,24.56,24.59,24.53,24.54,52572.0,21.2976,21.3237,21.2716,21.2803,52572.0
2016-01-15 13:30:00,24.54,24.6,24.5,24.55,415372.0,21.2803,21.3323,21.2456,21.289,415372.0
2016-01-15 13:40:00,24.56,24.7,24.56,24.63,75064.0,21.2976,21.419,21.2976,21.3583,75064.0
2016-01-15 13:50:00,24.6,24.72,24.6,24.67,124276.0,21.3323,21.4364,21.3323,21.393,124276.0
2016-01-15 14:00:00,24.68,24.7,24.62,24.7,70368.0,21.4017,21.419,21.3497,21.419,70368.0
2016-01-15 14:10:00,24.71,24.75,24.68,24.72,94216.0,21.4277,21.4624,21.4017,21.4364,94216.0
2016-01-15 14:20:00,24.73,24.75,24.67,24.68,67352.0,21.4451,21.4624,21.393,21.4017,67352.0
2016-01-15 14:30:00,24.67,24.71,24.64,24.71,89804.0,21.393,21.4277,21.367,21.4277,89804.0
2016-01-15 14:40:00,24.71,24.77,24.71,24.77,86988.0,21.4277,21.4797,21.4277,21.4797,86988.0
2016-01-15 14:50:00,24.76,24.94,24.75,24.94,148940.0,21.4711,21.6272,21.4624,21.6272,148940.0
2016-01-15 15:00:00,24.93,24.99,24.91,24.94,159620.0,21.6185,21.6705,21.6011,21.6272,159620.0
2016-01-15 15:10:00,24.92,24.92,24.74,24.76,230292.0,21.6098,21.6098,21.4537,21.4711,230292.0
2016-01-15 15:20:00,24.78,24.9,24.76,24.9,104392.0,21.4884,21.5925,21.4711,21.5925,104392.0
2016-01-15 15:30:00,24.91,24.93,24.86,24.9,77448.0,21.6011,21.6185,21.5578,21.5925,77448.0
2016-01-15 15:40:00,24.9,24.91,24.83,24.89,131812.0,21.5925,21.6011,21.5318,21.5838,131812.0
2016-01-15 15:50:00,24.91,24.96,24.9,24.96,608456.0,21.6011,21.6445,21.5925,21.6445,608456.0
2016-01-19 09:30:00,25.15,25.21,24.98,24.99,214716.0,21.8093,21.8613,21.6618,21.6705,214716.0
2016-01-19 09:40:00,24.97,25.0,24.9,24.92,201572.0,21.6532,21.6792,21.5925,21.6098,201572.0
2016-01-19 09:50:00,24.92,25.0,24.87,25.0,195300.0,21.6098,21.6792,21.5665,21.6792,195300.0
2016-01-19 10:00:00,25.0,25.07,24.98,24.99,65168.0,21.6792,21.7399,21.6618,21.6705,65168.0
2016-01-19 10:10:00,24.99,25.02,24.95,25.02,380596.0,21.6705,21.6965,21.6358,21.6965,380596.0
2016-01-19 10:20:00,25.01,25.08,24.99,25.08,275240.0,21.6879,21.7486,21.6705,21.7486,275240.0
2016-01-19 10:30:00,25.08,25.09,24.96,24.96,77968.0,21.7486,21.7572,21.6445,21.6445,77968.0
2016-01-19 10:40:00,24.97,25.0,24.93,25.0,78264.0,21.6532,21.6792,21.6185,21.6792,78264.0
2016-01-19 10:50:00,25.0,25.02,24.83,24.83,421516.0,21.6792,21.6965,21.5318,21.5318,421516.0
2016-01-19 11:00:00,24.85,24.91,24.85,24.91,158920.0,21.5491,21.6011,21.5491,21.6011,158920.0
2016-01-19 11:10:00,24.9,24.9,24.81,24.82,64908.0,21.5925,21.5925,21.5144,21.5231,64908.0
2016-01-19 11:20:00,24.79,24.88,24.77,24.88,155252.0,21.4971,21.5751,21.4797,21.5751,155252.0
2016-01-19 11:30:00,24.89,24.93,24.86,24.91,355428.0,21.5838,21.6185,21.5578,21.6011,355428.0
2016-01-19 11:40:00,24.9,24.93,24.87,24.87,90884.0,21.5925,21.6185,21.5665,21.5665,90884.0
2016-01-19 11:50:00,24.86,24.92,24.86,24.89,94868.0,21.5578,21.6098,21.5578,21.5838,94868.0
2016-01-19 12:00:00,24.89,24.9,24.81,24.81,44060.0,21.5838,21.5925,21.5144,21.5144,44060.0
2016-01-19 12:10:00,24.8,24.85,24.74,24.75,42144.0,21.5058,21.5491,21.4537,21.4624,42144.0
2016-01-19 12:20:00,24.77,24.79,24.71,24.78,76776.0,21.4797,21.4971,21.4277,21.4884,76776.0
2016-01-19 12:30:00,24.8,24.81,24.75,24.77,53212.0,21.5058,21.5144,21.4624,21.4797,53212.0
2016-01-19 12:40:00,24.76,24.79,24.73,24.74,117940.0,21.4711,21.4971,21.4451,21.4537,117940.0
2016-01-19 12:50:00,24.73,24.75,24.71,24.75,49896.0,21.4451,21.4624,21.4277,21.4624,49896.0
2016-01-19 13:00:00,24.77,24.79,24.72,24.77,52412.0,21.4797,21.4971,21.4364,21.4797,52412.0
2016-01-19 13:10:00,24.78,24.83,24.76,24.83,82076.0,21.4884,21.5318,21.4711,21.5318,82076.0
2016-01-19 13:20:00,24.82,24.84,24.72,24.73,36440.0,21.5231,21.5404,21.4364,21.4451,36440.0
2016-01-19 13:30:00,24.74,24.75,24.68,24.71,85820.0,21.4537,21.4624,21.4017,21.4277,85820.0
2016-01-19 13:40:00,24.73,24.73,24.65,24.71,108652.0,21.4451,21.4451,21.3757,21.4277,108652.0
2016-01-19 13:50:00,24.7,24.71,24.61,24.64,66344.0,21.419,21.4277,21.341,21.367,66344.0
2016-01-19 14:00:00,24.64,24.67,24.58,24.58,95912.0,21.367,21.393,21.315,21.315,95912.0
2016-01-19 14:10:00,24.59,24.59,24.48,24.51,52312.0,21.3237,21.3237,21.2283,21.2543,52312.0
2016-01-19 14:20:00,24.5,24.59,24.49,24.55,114724.0,21.2456,21.3237,21.2369,21.289,114724.0
2016-01-19 14:30:00,24.57,24.59,24.5,24.54,138220.0,21.3063,21.3237,21.2456,21.2803,138220.0
2016-01-19 14:40:00,24.53,24.55,24.41,24.42,587044.0,21.2716,21.289,21.1676,21.1762,587044.0
2016-01-19 14:50:00,24.42,24.51,24.42,24.49,70860.0,21.1762,21.2543,21.1762,21.2369,70860.0
2016-01-19 15:00:00,24.48,24.59,24.48,24.56,82196.0,21.2283,21.3237,21.2283,21.2976,82196.0
2016-01-19 15:10:00,24.57,24.57,24.5,24.51,248948.0,21.3063,21.3063,21.2456,21.2543,248948.0
2016-01-19 15:20:00,24.51,24.72,24.49,24.7,152440.0,21.2543,21.4364,21.2369,21.419,152440.0
2016-01-19 15:30:00,24.72,24.75,24.66,24.68,152764.0,21.4364,21.4624,21.3844,21.4017,152764.0
2016-01-19 15:40:00,24.68,24.81,24.66,24.79,124356.0,21.4017,21.5144,21.3844,21.4971,124356.0
2016-01-19 15:50:00,24.78,24.78,24.66,24.67,194204.0,21.4884,21.4884,21.3844,21.393,194204.0
2016-01-20 09:30:00,24.33,24.39,24.23,24.24,230668.0,21.0982,21.1502,21.0115,21.0201,230668.0
2016-01-20 09:40:00,24.24,24.35,24.18,24.28,216716.0,21.0201,21.1155,20.9681,21.0548,216716.0
2016-01-20 09:50:00,24.29,24.3,24.11,24.15,153016.0,21.0635,21.0722,20.9074,20.9421,153016.0
2016-01-20 10:00:00,24.14,24.17,24.06,24.12,360740.0,20.9334,20.9594,20.8641,20.9161,360740.0
2016-01-20 10:10:00,24.12,24.18,24.07,24.1,111448.0,20.9161,20.9681,20.8727,20.8987,111448.0
2016-01-20 10:20:00,24.11,24.17,24.05,24.12,272504.0,20.9074,20.9594,20.8554,20.9161,272504.0
2016-01-20 10:30:00,24.11,24.12,23.99,24.0,719996.0,20.9074,20.9161,20.8034,20.812,719996.0
2016-01-20 10:40:00,23.99,24.02,23.95,24.0,91516.0,20.8034,20.8294,20.7687,20.812,91516.0
2016-01-20 10:50:00,24.0,24.02,23.92,23.92,205848.0,20.812,20.8294,20.7427,20.7427,205848.0
2016-01-20 11:00:00,23.92,24.05,23.92,23.99,388904.0,20.7427,20.8554,20.7427,20.8034,388904.0
2016-01-20 11:10:00,23.99,24.16,23.98,24.13,228840.0,20.8034,20.9508,20.7947,20.9248,228840.0
2016-01-20 11:20:00,24.13,24.18,24.09,24.11,389652.0,20.9248,20.9681,20.8901,20.9074,389652.0
2016-01-20 11:30:00,24.12,24.2,24.11,24.11,265276.0,20.9161,20.9855,20.9074,20.9074,265276.0
2016-01-20 11:40:00,24.11,24.13,24.04,24.04,109708.0,20.9074,20.9248,20.8467,20.8467,109708.0
2016-01-20 11:50:00,24.02,24.04,23.94,24.0,77044.0,20.8294,20.8467,20.76,20.812,77044.0
2016-01-20 12:00:00,24.0,24.05,23.9,23.93,74568.0,20.812,20.8554,20.7253,20.7513,74568.0
2016-01-20 12:10:00,23.9,23.96,23.89,23.93,100252.0,20.7253,20.7773,20.7166,20.7513,100252.0
2016-01-20 12:20:00,23.93,23.93,23.81,23.83,148780.0,20.7513,20.7513,20.6473,20.6646,148780.0
2016-01-20 12:30:00,23.84,23.89,23.83,23.88,204480.0,20.6733,20.7166,20.6646,20.708,204480.0
2016-01-20 12:40:00,23.88,23.91,23.85,23.91,148448.0,20.708,20.734,20.6819,20.734,148448.0
2016-01-20 12:50:00,23.91,24.12,23.9,24.12,193392.0,20.734,20.9161,20.7253,20.9161,193392.0
2016-01-20 13:00:00,24.11,24.17,24.09,24.13,70868.0,20.9074,20.9594,20.8901,20.9248,70868.0
2016-01-20 13:10:00,24.14,24.14,24.02,24.05,95752.0,20.9334,20.9334,20.8294,20.8554,95752.0
2016-01-20 13:20:00,24.06,24.16,24.03,24.15,100436.0,20.8641,20.9508,20.838,20.9421,100436.0
2016-01-20 13:30:00,24.14,24.29,24.14,24.29,598360.0,20.9334,21.0635,20.9334,21.0635,598360.0
2016-01-20 13:40:00,24.29,24.44,24.27,24.43,182480.0,21.0635,21.1936,21.0462,21.1849,182480.0
2016-01-20 13:50:00,24.41,24.49,24.38,24.42,122252.0,21.1676,21.2369,21.1415,21.1762,122252.0
2016-01-20 14:00:00,24.42,24.43,24.3,24.4,154676.0,21.1762,21.1849,21.0722,21.1589,154676.0
2016-01-20 14:10:00,24.4,24.56,24.4,24.5,192472.0,21.1589,21.2976,21.1589,21.2456,192472.0
2016-01-20 14:20:00,24.51,24.55,24.46,24.48,116200.0,21.2543,21.289,21.2109,21.2283,116200.0
2016-01-20 14:30:00,24.51,24.52,24.4,24.51,145612.0,21.2543,21.263,21.1589,21.2543,145612.0
2016-01-20 14:40:00,24.5,24.54,24.45,24.5,95400.0,21.2456,21.2803,21.2023,21.2456,95400.0
2016-01-20 14:50:00,24.51,24.65,24.51,24.6,187400.0,21.2543,21.3757,21.2543,21.3323,187400.0
2016-01-20 15:00:00,24.58,24.72,24.54,24.69,129780.0,21.315,21.4364,21.2803,21.4104,129780.0
2016-01-20 15:10:00,24.7,24.92,24.7,24.89,235436.0,21.419,21.6098,21.419,21.5838,235436.0
2016-01-20 15:20:00,24.89,24.98,24.86,24.96,137472.0,21.5838,21.6618,21.5578,21.6445,137472.0
2016-01-20 15:30:00,24.98,25.01,24.88,24.91,139156.0,21.6618,21.6879,21.5751,21.6011,139156.0
2016-01-20 15:40:00,24.91,24.92,24.69,24.73,148060.0,21.6011,21.6098,21.4104,21.4451,148060.0
2016-01-20 15:50:00,24.76,24.8,24.73,24.73,185184.0,21.4711,21.5058,21.4451,21.4451,185184.0
2016-01-21 09:30:00,24.76,24.86,24.63,24.7,181444.0,21.4711,21.5578,21.3583,21.419,181444.0
2016-01-21 09:40:00,24.69,24.76,24.55,24.58,66860.0,21.4104,21.4711,21.289,21.315,66860.0
2016-01-21 09:50:00,24.59,24.72,24.56,24.65,55260.0,21.3237,21.4364,21.2976,21.3757,55260.0
2016-01-21 10:00:00,24.62,24.82,24.62,24.82,90120.0,21.3497,21.5231,21.3497,21.5231,90120.0
2016-01-21 10:10:00,24.81,24.89,24.81,24.84,123436.0,21.5144,21.5838,21.5144,21.5404,123436.0
2016-01-21 10:20:00,24.8,24.86,24.71,24.81,182708.0,21.5058,21.5578,21.4277,21.5144,182708.0
2016-01-21 10:30:00,24.81,24.93,24.75,24.85,128140.0,21.5144,21.6185,21.4624,21.5491,128140.0
2016-01-21 10:40:00,24.82,24.92,24.82,24.91,106716.0,21.5231,21.6098,21.5231,21.6011,106716.0
2016-01-21 10:50:00,24.85,24.86,24.75,24.76,46944.0,21.5491,21.5578,21.4624,21.4711,46944.0
2016-01-21 11:00:00,24.73,24.89,24.67,24.86,92764.0,21.4451,21.5838,21.393,21.5578,92764.0
2016-01-21 11:10:00,24.85,24.87,24.77,24.81,171892.0,21.5491,21.5665,21.4797,21.5144,171892.0
2016-01-21 11:20:00,24.81,24.82,24.68,24.68,44996.0,21.5144,21.5231,21.4017,21.4017,44996.0
2016-01-21 11:30:00,24.7,24.87,24.7,24.86,67808.0,21.419,21.5665,21.419,21.5578,67808.0
2016-01-21 11:40:00,24.85,24.89,24.75,24.89,53948.0,21.5491,21.5838,21.4624,21.5838,53948.0
2016-01-21 11:50:00,24.91,24.99,24.86,24.95,53420.0,21.6011,21.6705,21.5578,21.6358,53420.0
2016-01-21 12:00:00,24.98,25.09,24.98,25.06,136612.0,21.6618,21.7572,21.6618,21.7312,136612.0
2016-01-21 12:10:00,25.04,25.04,24.98,25.01,40844.0,21.7139,21.7139,21.6618,21.6879,40844.0
2016-01-21 12:20:00,25.03,25.04,24.96,25.03,93060.0,21.7052,21.7139,21.6445,21.7052,93060.0
2016-01-21 12:30:00,25.02,25.07,24.99,25.0,77248.0,21.6965,21.7399,21.6705,21.6792,77248.0
2016-01-21 12:40:00,25.0,25.02,24.93,24.95,72652.0,21.6792,21.6965,21.6185,21.6358,72652.0
2016-01-21 12:50:00,24.95,24.96,24.87,24.9,86020.0,21.6358,21.6445,21.5665,21.5925,86020.0
2016-01-21 13:00:00,24.9,25.0,24.9,25.0,43660.0,21.5925,21.6792,21.5925,21.6792,43660.0
2016-01-21 13:10:00,25.01,25.01,24.85,24.87,103464.0,21.6879,21.6879,21.5491,21.5665,103464.0
2016-01-21 13:20:00,24.85,24.85,24.75,24.77,84520.0,21.5491,21.5491,21.4624,21.4797,84520.0
2016-01-21 13:30:00,24.77,24.8,24.71,24.8,49124.0,21.4797,21.5058,21.4277,21.5058,49124.0
2016-01-21 13:40:00,24.81,24.89,24.8,24.89,50596.0,21.5144,21.5838,21.5058,21.5838,50596.0
2016-01-21 13:50:00,24.85,24.85,24.77,24.81,371448.0,21.5491,21.5491,21.4797,21.5144,371448.0
2016-01-21 14:00:00,24.79,24.83,24.75,24.75,72700.0,21.4971,21.5318,21.4624,21.4624,72700.0
2016-01-21 14:10:00,24.77,24.77,24.61,24.63,56404.0,21.4797,21.4797,21.341,21.3583,56404.0
2016-01-21 14:20:00,24.61,24.69,24.59,24.69,203508.0,21.341,21.4104,21.3237,21.4104,203508.0
2016-01-21 14:30:00,24.68,24.78,24.68,24.76,253324.0,21.4017,21.4884,21.4017,21.4711,253324.0
2016-01-21 14:40:00,24.75,24.8,24.67,24.68,122280.0,21.4624,21.5058,21.393,21.4017,122280.0
2016-01-21 14:50:00,24.69,24.89,24.68,24.84,113404.0,21.4104,21.5838,21.4017,21.5404,113404.0
2016-01-21 15:00:00,24.84,24.84,24.67,24.7,1545016.0,21.5404,21.5404,21.393,21.419,1545016.0
2016-01-21 15:10:00,24.71,24.75,24.68,24.73,151984.0,21.4277,21.4624,21.4017,21.4451,151984.0
2016-01-21 15:20:00,24.72,24.75,24.68,24.71,1129300.0,21.4364,21.4624,21.4017,21.4277,1129300.0
2016-01-21 15:30:00,24.71,24.83,24.71,24.8,86296.0,21.4277,21.5318,21.4277,21.5058,86296.0
2016-01-21 15:40:00,24.78,24.83,24.74,24.74,109472.0,21.4884,21.5318,21.4537,21.4537,109472.0
2016-01-21 15:50:00,24.74,24.76,24.67,24.67,327996.0,21.4537,21.4711,21.393,21.393,327996.0
2016-01-22 09:30:00,25.04,25.14,25.0,25.03,114444.0,21.7139,21.8006,21.6792,21.7052,114444.0
2016-01-22 09:40:00,25.0,25.09,24.96,25.06,61604.0,21.6792,21.7572,21.6445,21.7312,61604.0
2016-01-22 09:50:00,25.07,25.25,25.07,25.25,232604.0,21.7399,21.896,21.7399,21.896,232604.0
2016-01-22 10:00:00,25.25,25.28,25.16,25.19,157752.0,21.896,21.922,21.8179,21.844,157752.0
2016-01-22 10:10:00,25.2,25.25,25.16,25.19,140172.0,21.8526,21.896,21.8179,21.844,140172.0
2016-01-22 10:20:00,25.19,25.19,25.13,25.16,98832.0,21.844,21.844,21.7919,21.8179,98832.0
2016-01-22 10:30:00,25.15,25.2,25.1,25.12,30612.0,21.8093,21.8526,21.7659,21.7833,30612.0
2016-01-22 10:40:00,25.12,25.14,25.06,25.06,57944.0,21.7833,21.8006,21.7312,21.7312,57944.0
2016-01-22 10:50:00,25.05,25.08,25.0,25.01,183264.0,21.7226,21.7486,21.6792,21.6879,183264.0
2016-01-22 11:00:00,25.01,25.06,25.0,25.02,125004.0,21.6879,21.7312,21.6792,21.6965,125004.0
2016-01-22 11:10:00,25.0,25.08,24.98,25.08,70324.0,21.6792,21.7486,21.6618,21.7486,70324.0
2016-01-22 11:20:00,25.08,25.09,25.04,25.08,19488.0,21.7486,21.7572,21.7139,21.7486,19488.0
2016-01-22 11:30:00,25.08,25.08,25.0,25.0,38656.0,21.7486,21.7486,21.6792,21.6792,38656.0
2016-01-22 11:40:00,25.02,25.03,24.94,24.97,35384.0,21.6965,21.7052,21.6272,21.6532,35384.0
2016-01-22 11:50:00,24.96,25.03,24.96,25.0,80368.0,21.6445,21.7052,21.6445,21.6792,80368.0
2016-01-22 12:00:00,24.98,25.04,24.98,25.03,87940.0,21.6618,21.7139,21.6618,21.7052,87940.0
2016-01-22 12:10:00,25.04,25.07,25.0,25.04,60252.0,21.7139,21.7399,21.6792,21.7139,60252.0
2016-01-22 12:20:00,25.04,25.11,25.04,25.07,93036.0,21.7139,21.7746,21.7139,21.7399,93036.0
2016-01-22 12:30:00,25.05,25.11,25.04,25.11,77000.0,21.7226,21.7746,21.7139,21.7746,77000.0
2016-01-22 12:40:00,25.11,25.11,25.07,25.07,44236.0,21.7746,21.7746,21.7399,21.7399,44236.0
2016-01-22 12:50:00,25.09,25.14,25.08,25.12,60524.0,21.7572,21.8006,21.7486,21.7833,60524.0
2016-01-22 13:00:00,25.11,25.11,25.03,25.04,123196.0,21.7746,21.7746,21.7052,21.7139,123196.0
2016-01-22 13:10:00,25.05,25.09,25.04,25.09,110296.0,21.7226,21.7572,21.7139,21.7572,110296.0
2016-01-22 13:20:00,25.09,25.13,25.09,25.09,77480.0,21.7572,21.7919,21.7572,21.7572,77480.0
2016-01-22 13:30:00,25.11,25.11,25.09,25.09,43780.0,21.7746,21.7746,21.7572,21.7572,43780.0
2016-01-22 13:40:00,25.1,25.17,25.1,25.17,53032.0,21.7659,21.8266,21.7659,21.8266,53032.0
2016-01-22 13:50:00,25.17,25.2,25.16,25.2,61172.0,21.8266,21.8526,21.8179,21.8526,61172.0
2016-01-22 14:00:00,25.2,25.21,25.15,25.21,92648.0,21.8526,21.8613,21.8093,21.8613,92648.0
2016-01-22 14:10:00,25.21,25.23,25.2,25.2,75276.0,21.8613,21.8786,21.8526,21.8526,75276.0
2016-01-22 14:20:00,25.21,25.21,25.13,25.13,113524.0,21.8613,21.8613,21.7919,21.7919,113524.0
2016-01-22 14:30:00,25.14,25.14,25.08,25.09,240340.0,21.8006,21.8006,21.7486,21.7572,240340.0
2016-01-22 14:40:00,25.07,25.11,25.06,25.1,135240.0,21.7399,21.7746,21.7312,21.7659,135240.0
2016-01-22 14:50:00,25.11,25.14,25.08,25.14,294892.0,21.7746,21.8006,21.7486,21.8006,294892.0
2016-01-22 15:00:00,25.14,25.14,25.08,25.08,33088.0,21.8006,21.8006,21.7486,21.7486,33088.0
2016-01-22 15:10:00,25.07,25.1,25.07,25.09,148564.0,21.7399,21.7659,21.7399,21.7572,148564.0
2016-01-22 15:20:00,25.1,25.13,25.08,25.13,69392.0,21.7659,21.7919,21.7486,21.7919,69392.0
2016-01-22 15:30:00,25.13,25.14,25.09,25.14,67768.0,21.7919,21.8006,21.7572,21.8006,67768.0
2016-01-22 15:40:00,25.15,25.2,25.13,25.19,133304.0,21.8093,21.8526,21.7919,21.844,133304.0
2016-01-22 15:50:00,25.2,25.21,25.18,25.21,226484.0,21.8526,21.8613,21.8353,21.8613,226484.0
2016-01-25 09:30:00,25.09,25.14,25.02,25.07,155504.0,21.7572,21.8006,21.6965,21.7399,155504.0
2016-01-25 09:40:00,25.06,25.08,24.97,25.01,97852.0,21.7312,21.7486,21.6532,21.6879,97852.0
2016-01-25 09:50:00,25.0,25.1,25.0,25.08,190644.0,21.6792,21.7659,21.6792,21.7486,190644.0
2016-01-25 10:00:00,25.07,25.16,25.06,25.11,116980.0,21.7399,21.8179,21.7312,21.7746,116980.0
2016-01-25 10:10:00,25.11,25.12,25.02,25.1,40452.0,21.7746,21.7833,21.6965,21.7659,40452.0
2016-01-25 10:20:00,25.07,25.11,25.05,25.07,22104.0,21.7399,21.7746,21.7226,21.7399,22104.0
2016-01-25 10:30:00,25.07,25.1,25.0,25.02,45476.0,21.7399,21.7659,21.6792,21.6965,45476.0
2016-01-25 10:40:00,25.0,25.02,24.93,25.0,70204.0,21.6792,21.6965,21.6185,21.6792,70204.0
2016-01-25 10:50:00,25.01,25.02,24.95,24.97,26988.0,21.6879,21.6965,21.6358,21.6532,26988.0
2016-01-25 11:00:00,24.96,24.96,24.9,24.9,73480.0,21.6445,21.6445,21.5925,21.5925,73480.0
2016-01-25 11:10:00,24.9,24.92,24.87,24.88,76172.0,21.5925,21.6098,21.5665,21.5751,76172.0
2016-01-25 11:20:00,24.89,24.97,24.89,24.97,123156.0,21.5838,21.6532,21.5838,21.6532,123156.0
2016-01-25 11:30:00,24.96,24.96,24.92,24.92,34584.0,21.6445,21.6445,21.6098,21.6098,34584.0
2016-01-25 11:40:00,24.93,24.96,24.89,24.91,62500.0,21.6185,21.6445,21.5838,21.6011,62500.0
2016-01-25 11:50:00,24.92,24.98,24.92,24.95,60764.0,21.6098,21.6618,21.6098,21.6358,60764.0
2016-01-25 12:00:00,24.95,24.98,24.92,24.94,190052.0,21.6358,21.6618,21.6098,21.6272,190052.0
2016-01-25 12:10:00,24.94,24.96,24.9,24.94,52392.0,21.6272,21.6445,21.5925,21.6272,52392.0
2016-01-25 12:20:00,24.95,24.97,24.93,24.94,41444.0,21.6358,21.6532,21.6185,21.6272,41444.0
2016-01-25 12:30:00,24.93,24.96,24.92,24.96,29996.0,21.6185,21.6445,21.6098,21.6445,29996.0
2016-01-25 12:40:00,24.97,25.0,24.93,24.94,29692.0,21.6532,21.6792,21.6185,21.6272,29692.0
2016-01-25 12:50:00,24.93,24.94,24.91,24.94,31676.0,21.6185,21.6272,21.6011,21.6272,31676.0
2016-01-25 13:00:00,24.95,25.03,24.95,25.0,48748.0,21.6358,21.7052,21.6358,21.6792,48748.0
2016-01-25 13:10:00,24.99,25.0,24.96,25.0,44792.0,21.6705,21.6792,21.6445,21.6792,44792.0
2016-01-25 13:20:00,25.0,25.03,24.97,24.97,38084.0,21.6792,21.7052,21.6532,21.6532,38084.0
2016-01-25 13:30:00,24.97,25.0,24.95,24.96,34316.0,21.6532,21.6792,21.6358,21.6445,34316.0
2016-01-25 13:40:00,24.96,24.97,24.87,24.87,40696.0,21.6445,21.6532,21.5665,21.5665,40696.0
2016-01-25 13:50:00,24.88,24.88,24.83,24.83,67068.0,21.5751,21.5751,21.5318,21.5318,67068.0
2016-01-25 14:00:00,24.83,24.89,24.8,24.89,102724.0,21.5318,21.5838,21.5058,21.5838,102724.0
2016-01-25 14:10:00,24.89,24.9,24.86,24.89,50040.0,21.5838,21.5925,21.5578,21.5838,50040.0
2016-01-25 14:20:00,24.89,24.89,24.83,24.88,56780.0,21.5838,21.5838,21.5318,21.5751,56780.0
2016-01-25 14:30:00,24.87,24.9,24.84,24.89,88184.0,21.5665,21.5925,21.5404,21.5838,88184.0
2016-01-25 14:40:00,24.88,24.88,24.82,24.82,37640.0,21.5751,21.5751,21.5231,21.5231,37640.0
2016-01-25 14:50:00,24.82,24.87,24.81,24.86,136212.0,21.5231,21.5665,21.5144,21.5578,136212.0
2016-01-25 15:00:00,24.86,24.92,24.83,24.84,64684.0,21.5578,21.6098,21.5318,21.5404,64684.0
2016-01-25 15:10:00,24.81,24.82,24.77,24.8,49636.0,21.5144,21.5231,21.4797,21.5058,49636.0
2016-01-25 15:20:00,24.8,24.8,24.72,24.77,82040.0,21.5058,21.5058,21.4364,21.4797,82040.0
2016-01-25 15:30:00,24.77,24.78,24.71,24.74,70908.0,21.4797,21.4884,21.4277,21.4537,70908.0
2016-01-25 15:40:00,24.73,24.75,24.7,24.75,142700.0,21.4451,21.4624,21.419,21.4624,142700.0
2016-01-25 15:50:00,24.75,24.75,24.68,24.74,503728.0,21.4624,21.4624,21.4017,21.4537,503728.0
2016-01-26 09:30:00,24.84,25.05,24.83,24.96,105496.0,21.5404,21.7226,21.5318,21.6445,105496.0
2016-01-26 09:40:00,24.93,24.96,24.83,24.84,93500.0,21.6185,21.6445,21.5318,21.5404,93500.0
2016-01-26 09:50:00,24.83,24.92,24.83,24.87,54164.0,21.5318,21.6098,21.5318,21.5665,54164.0
2016-01-26 10:00:00,24.9,25.05,24.9,25.05,67856.0,21.5925,21.7226,21.5925,21.7226,67856.0
2016-01-26 10:10:00,25.06,25.1,25.03,25.09,36148.0,21.7312,21.7659,21.7052,21.7572,36148.0
2016-01-26 10:20:00,25.09,25.14,25.05,25.08,56864.0,21.7572,21.8006,21.7226,21.7486,56864.0
2016-01-26 10:30:00,25.1,25.14,25.06,25.12,41568.0,21.7659,21.8006,21.7312,21.7833,41568.0
2016-01-26 10:40:00,25.13,25.17,25.07,25.07,128344.0,21.7919,21.8266,21.7399,21.7399,128344.0
2016-01-26 10:50:00,25.09,25.09,25.03,25.03,29328.0,21.7572,21.7572,21.7052,21.7052,29328.0
2016-01-26 11:00:00,25.04,25.16,25.04,25.08,60160.0,21.7139,21.8179,21.7139,21.7486,60160.0
2016-01-26 11:10:00,25.09,25.15,25.07,25.13,77176.0,21.7572,21.8093,21.7399,21.7919,77176.0
2016-01-26 11:20:00,25.15,25.16,25.11,25.16,20700.0,21.8093,21.8179,21.7746,21.8179,20700.0
2016-01-26 11:30:00,25.14,25.15,25.07,25.08,34680.0,21.8006,21.8093,21.7399,21.7486,34680.0
2016-01-26 11:40:00,25.11,25.14,25.11,25.14,23292.0,21.7746,21.8006,21.7746,21.8006,23292.0
2016-01-26 11:50:00,25.18,25.21,25.17,25.18,106176.0,21.8353,21.8613,21.8266,21.8353,106176.0
2016-01-26 12:00:00,25.19,25.25,25.18,25.22,40032.0,21.844,21.896,21.8353,21.87,40032.0
2016-01-26 12:10:00,25.23,25.33,25.23,25.33,20148.0,21.8786,21.9654,21.8786,21.9654,20148.0
2016-01-26 12:20:00,25.32,25.33,25.29,25.33,21920.0,21.9567,21.9654,21.9307,21.9654,21920.0
2016-01-26 12:30:00,25.34,25.36,25.33,25.35,76124.0,21.974,21.9914,21.9654,21.9827,76124.0
2016-01-26 12:40:00,25.35,25.35,25.28,25.28,88084.0,21.9827,21.9827,21.922,21.922,88084.0
2016-01-26 12:50:00,25.29,25.3,25.27,25.29,28420.0,21.9307,21.9393,21.9133,21.9307,28420.0
2016-01-26 13:00:00,25.28,25.33,25.27,25.27,68084.0,21.922,21.9654,21.9133,21.9133,68084.0
2016-01-26 13:10:00,25.28,25.34,25.28,25.33,306412.0,21.922,21.974,21.922,21.9654,306412.0
2016-01-26 13:20:00,25.33,25.37,25.33,25.34,53768.0,21.9654,22.0,21.9654,21.974,53768.0
2016-01-26 13:30:00,25.34,25.34,25.28,25.29,61424.0,21.974,21.974,21.922,21.9307,61424.0
2016-01-26 13:40:00,25.31,25.33,25.28,25.31,56136.0,21.948,21.9654,21.922,21.948,56136.0
2016-01-26 13:50:00,25.31,25.32,25.26,25.26,72556.0,21.948,21.9567,21.9047,21.9047,72556.0
2016-01-26 14:00:00,25.27,25.28,25.24,25.27,40224.0,21.9133,21.922,21.8873,21.9133,40224.0
2016-01-26 14:10:00,25.27,25.28,25.24,25.27,61492.0,21.9133,21.922,21.8873,21.9133,61492.0
2016-01-26 14:20:00,25.27,25.29,25.22,25.24,58612.0,21.9133,21.9307,21.87,21.8873,58612.0
2016-01-26 14:30:00,25.23,25.26,25.2,25.22,70196.0,21.8786,21.9047,21.8526,21.87,70196.0
2016-01-26 14:40:00,25.23,25.27,25.23,25.24,25404.0,21.8786,21.9133,21.8786,21.8873,25404.0
2016-01-26 14:50:00,25.25,25.31,25.25,25.26,134228.0,21.896,21.948,21.896,21.9047,134228.0
2016-01-26 15:00:00,25.27,25.27,25.21,25.23,221776.0,21.9133,21.9133,21.8613,21.8786,221776.0
2016-01-26 15:10:00,25.23,25.27,25.2,25.2,101820.0,21.8786,21.9133,21.8526,21.8526,101820.0
2016-01-26 15:20:00,25.19,25.23,25.18,25.23,108696.0,21.844,21.8786,21.8353,21.8786,108696.0
2016-01-26 15:30:00,25.21,25.25,25.18,25.25,121760.0,21.8613,21.896,21.8353,21.896,121760.0
2016-01-26 15:40:00,25.25,25.32,25.25,25.29,64172.0,21.896,21.9567,21.896,21.9307,64172.0
2016-01-26 15:50:00,25.29,25.33,25.27,25.33,139788.0,21.9307,21.9654,21.9133,21.9654,139788.0
2016-01-27 09:30:00,25.23,25.26,25.15,25.21,84252.0,21.8786,21.9047,21.8093,21.8613,84252.0
2016-01-27 09:40:00,25.24,25.28,25.21,25.25,57328.0,21.8873,21.922,21.8613,21.896,57328.0
2016-01-27 09:50:00,25.22,25.22,25.19,25.21,27788.0,21.87,21.87,21.844,21.8613,27788.0
2016-01-27 10:00:00,25.2,25.2,25.1,25.13,48724.0,21.8526,21.8526,21.7659,21.7919,48724.0
2016-01-27 10:10:00,25.13,25.16,25.07,25.16,72568.0,21.7919,21.8179,21.7399,21.8179,72568.0
2016-01-27 10:20:00,25.16,25.2,25.13,25.14,27200.0,21.8179,21.8526,21.7919,21.8006,27200.0
2016-01-27 10:30:00,25.15,25.23,25.13,25.23,36308.0,21.8093,21.8786,21.7919,21.8786,36308.0
2016-01-27 10:40:00,25.21,25.25,25.17,25.17,39548.0,21.8613,21.896,21.8266,21.8266,39548.0
2016-01-27 10:50:00,25.18,25.2,25.14,25.18,144820.0,21.8353,21.8526,21.8006,21.8353,144820.0
2016-01-27 11:00:00,25.18,25.22,25.14,25.19,31136.0,21.8353,21.87,21.8006,21.844,31136.0
2016-01-27 11:10:00,25.17,25.23,25.17,25.23,47564.0,21.8266,21.8786,21.8266,21.8786,47564.0
2016-01-27 11:20:00,25.23,25.28,25.23,25.27,39488.0,21.8786,21.922,21.8786,21.9133,39488.0
2016-01-27 11:30:00,25.28,25.36,25.27,25.36,35668.0,21.922,21.9914,21.9133,21.9914,35668.0
2016-01-27 11:40:00,25.38,25.41,25.32,25.36,59884.0,22.0087,22.0347,21.9567,21.9914,59884.0
2016-01-27 11:50:00,25.36,25.36,25.3,25.35,64916.0,21.9914,21.9914,21.9393,21.9827,64916.0
2016-01-27 12:00:00,25.35,25.38,25.33,25.34,38404.0,21.9827,22.0087,21.9654,21.974,38404.0
2016-01-27 12:10:00,25.35,25.43,25.35,25.43,27468.0,21.9827,22.0521,21.9827,22.0521,27468.0
2016-01-27 12:20:00,25.42,25.43,25.33,25.33,34016.0,22.0434,22.0521,21.9654,21.9654,34016.0
2016-01-27 12:30:00,25.33,25.33,25.24,25.28,79396.0,21.9654,21.9654,21.8873,21.922,79396.0
2016-01-27 12:40:00,25.28,25.31,25.27,25.31,40796.0,21.922,21.948,21.9133,21.948,40796.0
2016-01-27 12:50:00,25.31,25.32,25.27,25.27,37500.0,21.948,21.9567,21.9133,21.9133,37500.0
2016-01-27 13:00:00,25.27,25.27,25.24,25.27,68332.0,21.9133,21.9133,21.8873,21.9133,68332.0
2016-01-27 13:10:00,25.27,25.31,25.23,25.23,58372.0,21.9133,21.948,21.8786,21.8786,58372.0
2016-01-27 13:20:00,25.23,25.26,25.22,25.22,38200.0,21.8786,21.9047,21.87,21.87,38200.0
2016-01-27 13:30:00,25.22,25.25,25.21,25.24,78336.0,21.87,21.896,21.8613,21.8873,78336.0
2016-01-27 13:40:00,25.23,25.25,25.17,25.22,39396.0,21.8786,21.896,21.8266,21.87,39396.0
2016-01-27 13:50:00,25.22,25.3,25.21,25.29,70192.0,21.87,21.9393,21.8613,21.9307,70192.0
2016-01-27 14:00:00,25.3,25.35,25.08,25.08,117456.0,21.9393,21.9827,21.7486,21.7486,117456.0
2016-01-27 14:10:00,25.06,25.19,25.05,25.18,121712.0,21.7312,21.844,21.7226,21.8353,121712.0
2016-01-27 14:20:00,25.17,25.22,25.14,25.19,144096.0,21.8266,21.87,21.8006,21.844,144096.0
2016-01-27 14:30:00,25.18,25.22,25.02,25.02,143368.0,21.8353,21.87,21.6965,21.6965,143368.0
2016-01-27 14:40:00,25.02,25.12,25.01,25.07,78288.0,21.6965,21.7833,21.6879,21.7399,78288.0
2016-01-27 14:50:00,25.08,25.11,25.02,25.03,92648.0,21.7486,21.7746,21.6965,21.7052,92648.0
2016-01-27 15:00:00,25.03,25.03,24.89,24.97,105252.0,21.7052,21.7052,21.5838,21.6532,105252.0
2016-01-27 15:10:00,24.97,24.97,24.84,24.85,91476.0,21.6532,21.6532,21.5404,21.5491,91476.0
2016-01-27 15:20:00,24.85,25.02,24.85,24.95,107312.0,21.5491,21.6965,21.5491,21.6358,107312.0
2016-01-27 15:30:00,24.94,24.99,24.92,24.93,103968.0,21.6272,21.6705,21.6098,21.6185,103968.0
2016-01-27 15:40:00,24.93,24.98,24.9,24.96,166556.0,21.6185,21.6618,21.5925,21.6445,166556.0
2016-01-27 15:50:00,24.96,24.98,24.92,24.98,591276.0,21.6445,21.6618,21.6098,21.6618,591276.0
2016-01-28 09:30:00,25.19,25.29,25.15,25.2,90276.0,21.844,21.9307,21.8093,21.8526,90276.0
2016-01-28 09:40:00,25.21,25.23,25.12,25.2,66572.0,21.8613,21.8786,21.7833,21.8526,66572.0
2016-01-28 09:50:00,25.22,25.27,25.21,25.27,54712.0,21.87,21.9133,21.8613,21.9133,54712.0
2016-01-28 10:00:00,25.27,25.27,25.12,25.14,67024.0,21.9133,21.9133,21.7833,21.8006,67024.0
2016-01-28 10:10:00,25.13,25.16,25.06,25.07,46776.0,21.7919,21.8179,21.7312,21.7399,46776.0
2016-01-28 10:20:00,25.06,25.12,25.02,25.03,69468.0,21.7312,21.7833,21.6965,21.7052,69468.0
2016-01-28 10:30:00,25.04,25.05,24.96,25.03,86176.0,21.7139,21.7226,21.6445,21.7052,86176.0
2016-01-28 10:40:00,25.06,25.1,25.04,25.09,49112.0,21.7312,21.7659,21.7139,21.7572,49112.0
2016-01-28 10:50:00,25.11,25.15,25.08,25.14,474380.0,21.7746,21.8093,21.7486,21.8006,474380.0
2016-01-28 11:00:00,25.15,25.24,25.14,25.23,86144.0,21.8093,21.8873,21.8006,21.8786,86144.0
2016-01-28 11:10:00,25.22,25.24,25.17,25.2,48920.0,21.87,21.8873,21.8266,21.8526,48920.0
2016-01-28 11:20:00,25.2,25.24,25.16,25.16,114536.0,21.8526,21.8873,21.8179,21.8179,114536.0
2016-01-28 11:30:00,25.16,25.16,25.06,25.08,48460.0,21.8179,21.8179,21.7312,21.7486,48460.0
2016-01-28 11:40:00,25.07,25.09,25.04,25.05,45968.0,21.7399,21.7572,21.7139,21.7226,45968.0
2016-01-28 11:50:00,25.05,25.07,25.0,25.0,38064.0,21.7226,21.7399,21.6792,21.6792,38064.0
2016-01-28 12:00:00,25.02,25.09,25.01,25.06,55048.0,21.6965,21.7572,21.6879,21.7312,55048.0
2016-01-28 12:10:00,25.05,25.09,25.04,25.08,28312.0,21.7226,21.7572,21.7139,21.7486,28312.0
2016-01-28 12:20:00,25.07,25.13,25.07,25.11,49232.0,21.7399,21.7919,21.7399,21.7746,49232.0
2016-01-28 12:30:00,25.13,25.21,25.11,25.17,106636.0,21.7919,21.8613,21.7746,21.8266,106636.0
2016-01-28 12:40:00,25.16,25.22,25.16,25.19,55692.0,21.8179,21.87,21.8179,21.844,55692.0
2016-01-28 12:50:00,25.19,25.19,25.13,25.15,131584.0,21.844,21.844,21.7919,21.8093,131584.0
2016-01-28 13:00:00,25.15,25.16,25.11,25.15,77440.0,21.8093,21.8179,21.7746,21.8093,77440.0
2016-01-28 13:10:00,25.16,25.19,25.07,25.07,65408.0,21.8179,21.844,21.7399,21.7399,65408.0
2016-01-28 13:20:00,25.07,25.1,25.03,25.1,38804.0,21.7399,21.7659,21.7052,21.7659,38804.0
2016-01-28 13:30:00,25.1,25.12,25.08,25.09,113848.0,21.7659,21.7833,21.7486,21.7572,113848.0
2016-01-28 13:40:00,25.1,25.13,25.07,25.07,66232.0,21.7659,21.7919,21.7399,21.7399,66232.0
2016-01-28 13:50:00,25.07,25.1,24.99,25.0,57448.0,21.7399,21.7659,21.6705,21.6792,57448.0
2016-01-28 14:00:00,25.01,25.12,25.0,25.09,47004.0,21.6879,21.7833,21.6792,21.7572,47004.0
2016-01-28 14:10:00,25.09,25.12,25.06,25.06,41456.0,21.7572,21.7833,21.7312,21.7312,41456.0
2016-01-28 14:20:00,25.06,25.14,25.05,25.13,57856.0,21.7312,21.8006,21.7226,21.7919,57856.0
2016-01-28 14:30:00,25.15,25.17,25.11,25.11,181468.0,21.8093,21.8266,21.7746,21.7746,181468.0
2016-01-28 14:40:00,25.12,25.13,25.06,25.07,96716.0,21.7833,21.7919,21.7312,21.7399,96716.0
2016-01-28 14:50:00,25.06,25.07,25.03,25.05,139752.0,21.7312,21.7399,21.7052,21.7226,139752.0
2016-01-28 15:00:00,25.06,25.08,25.02,25.05,124876.0,21.7312,21.7486,21.6965,21.7226,124876.0
2016-01-28 15:10:00,25.06,25.09,25.05,25.06,92576.0,21.7312,21.7572,21.7226,21.7312,92576.0
2016-01-28 15:20:00,25.06,25.07,25.02,25.04,116292.0,21.7312,21.7399,21.6965,21.7139,116292.0
2016-01-28 15:30:00,25.01,25.07,25.01,25.03,877064.0,21.6879,21.7399,21.6879,21.7052,877064.0
2016-01-28 15:40:00,25.01,25.04,24.96,25.0,66632.0,21.6879,21.7139,21.6445,21.6792,66632.0
2016-01-28 15:50:00,25.01,25.04,24.99,25.03,211412.0,21.6879,21.7139,21.6705,21.7052,211412.0
2016-01-29 09:30:00,25.12,25.33,25.12,25.27,92692.0,21.7833,21.9654,21.7833,21.9133,92692.0
2016-01-29 09:40:00,25.29,25.36,25.26,25.35,30700.0,21.9307,21.9914,21.9047,21.9827,30700.0
2016-01-29 09:50:00,25.36,25.46,25.36,25.46,35116.0,21.9914,22.0781,21.9914,22.0781,35116.0
2016-01-29 10:00:00,25.46,25.49,25.42,25.46,79184.0,22.0781,22.1041,22.0434,22.0781,79184.0
2016-01-29 10:10:00,25.47,25.5,25.44,25.48,99728.0,22.0868,22.1128,22.0607,22.0954,99728.0
2016-01-29 10:20:00,25.49,25.51,25.39,25.4,70816.0,22.1041,22.1214,22.0174,22.0261,70816.0
2016-01-29 10:30:00,25.39,25.43,25.37,25.43,114720.0,22.0174,22.0521,22.0,22.0521,114720.0
2016-01-29 10:40:00,25.43,25.5,25.43,25.5,181980.0,22.0521,22.1128,22.0521,22.1128,181980.0
2016-01-29 10:50:00,25.5,25.5,25.43,25.44,93160.0,22.1128,22.1128,22.0521,22.0607,93160.0
2016-01-29 11:00:00,25.45,25.53,25.45,25.51,76732.0,22.0694,22.1388,22.0694,22.1214,76732.0
2016-01-29 11:10:00,25.51,25.52,25.43,25.44,91696.0,22.1214,22.1301,22.0521,22.0607,91696.0
2016-01-29 11:20:00,25.45,25.49,25.43,25.45,69592.0,22.0694,22.1041,22.0521,22.0694,69592.0
2016-01-29 11:30:00,25.48,25.49,25.39,25.39,70708.0,22.0954,22.1041,22.0174,22.0174,70708.0
2016-01-29 11:40:00,25.4,25.44,25.38,25.43,91640.0,22.0261,22.0607,22.0087,22.0521,91640.0
2016-01-29 11:50:00,25.42,25.5,25.42,25.45,130708.0,22.0434,22.1128,22.0434,22.0694,130708.0
2016-01-29 12:00:00,25.44,25.5,25.43,25.48,138324.0,22.0607,22.1128,22.0521,22.0954,138324.0
2016-01-29 12:10:00,25.48,25.59,25.48,25.58,240184.0,22.0954,22.1908,22.0954,22.1821,240184.0
2016-01-29 12:20:00,25.58,25.59,25.53,25.55,169644.0,22.1821,22.1908,22.1388,22.1561,169644.0
2016-01-29 12:30:00,25.55,25.55,25.5,25.5,281148.0,22.1561,22.1561,22.1128,22.1128,281148.0
2016-01-29 12:40:00,25.51,25.53,25.5,25.51,87772.0,22.1214,22.1388,22.1128,22.1214,87772.0
2016-01-29 12:50:00,25.5,25.52,25.49,25.5,38552.0,22.1128,22.1301,22.1041,22.1128,38552.0
2016-01-29 13:00:00,25.49,25.5,25.46,25.46,67892.0,22.1041,22.1128,22.0781,22.0781,67892.0
2016-01-29 13:10:00,25.46,25.5,25.46,25.5,60340.0,22.0781,22.1128,22.0781,22.1128,60340.0
2016-01-29 13:20:00,25.5,25.54,25.5,25.51,44052.0,22.1128,22.1475,22.1128,22.1214,44052.0
2016-01-29 13:30:00,25.5,25.52,25.48,25.48,89496.0,22.1128,22.1301,22.0954,22.0954,89496.0
2016-01-29 13:40:00,25.5,25.54,25.5,25.52,77864.0,22.1128,22.1475,22.1128,22.1301,77864.0
2016-01-29 13:50:00,25.52,25.52,25.47,25.49,65992.0,22.1301,22.1301,22.0868,22.1041,65992.0
2016-01-29 14:00:00,25.49,25.49,25.47,25.48,119648.0,22.1041,22.1041,22.0868,22.0954,119648.0
2016-01-29 14:10:00,25.47,25.52,25.44,25.52,114516.0,22.0868,22.1301,22.0607,22.1301,114516.0
2016-01-29 14:20:00,25.51,25.55,25.51,25.55,52684.0,22.1214,22.1561,22.1214,22.1561,52684.0
2016-01-29 14:30:00,25.55,25.56,25.53,25.53,93876.0,22.1561,22.1648,22.1388,22.1388,93876.0
2016-01-29 14:40:00,25.54,25.55,25.53,25.54,109792.0,22.1475,22.1561,22.1388,22.1475,109792.0
2016-01-29 14:50:00,25.55,25.55,25.5,25.52,78376.0,22.1561,22.1561,22.1128,22.1301,78376.0
2016-01-29 15:00:00,25.52,25.56,25.51,25.55,87236.0,22.1301,22.1648,22.1214,22.1561,87236.0
2016-01-29 15:10:00,25.56,25.6,25.55,25.6,94868.0,22.1648,22.1995,22.1561,22.1995,94868.0
2016-01-29 15:20:00,25.6,25.65,25.59,25.64,87956.0,22.1995,22.2429,22.1908,22.2342,87956.0
2016-01-29 15:30:00,25.64,25.67,25.61,25.64,331632.0,22.2342,22.2602,22.2082,22.2342,331632.0
2016-01-29 15:40:00,25.64,25.76,25.63,25.75,374012.0,22.2342,22.3382,22.2255,22.3296,374012.0
2016-01-29 15:50:00,25.76,25.85,25.76,25.85,357080.0,22.3382,22.4163,22.3382,22.4163,357080.0
2016-02-01 09:30:00,25.66,25.66,25.55,25.58,127684.0,22.2515,22.2515,22.1561,22.1821,127684.0
2016-02-01 09:40:00,25.6,25.62,25.47,25.47,70928.0,22.1995,22.2168,22.0868,22.0868,70928.0
2016-02-01 09:50:00,25.48,25.55,25.47,25.55,114024.0,22.0954,22.1561,22.0868,22.1561,114024.0
2016-02-01 10:00:00,25.53,25.59,25.46,25.59,42960.0,22.1388,22.1908,22.0781,22.1908,42960.0
2016-02-01 10:10:00,25.58,25.66,25.55,25.58,88904.0,22.1821,22.2515,22.1561,22.1821,88904.0
2016-02-01 10:20:00,25.6,25.66,25.58,25.6,58044.0,22.1995,22.2515,22.1821,22.1995,58044.0
2016-02-01 10:30:00,25.61,25.65,25.6,25.61,53484.0,22.2082,22.2429,22.1995,22.2082,53484.0
2016-02-01 10:40:00,25.58,25.64,25.57,25.62,31332.0,22.1821,22.2342,22.1735,22.2168,31332.0
2016-02-01 10:50:00,25.62,25.71,25.59,25.67,55108.0,22.2168,22.2949,22.1908,22.2602,55108.0
2016-02-01 11:00:00,25.67,25.7,25.65,25.68,44004.0,22.2602,22.2862,22.2429,22.2689,44004.0
2016-02-01 11:10:00,25.66,25.72,25.66,25.7,68348.0,22.2515,22.3036,22.2515,22.2862,68348.0
2016-02-01 11:20:00,25.68,25.69,25.62,25.69,110896.0,22.2689,22.2775,22.2168,22.2775,110896.0
2016-02-01 11:30:00,25.7,25.73,25.67,25.73,55872.0,22.2862,22.3122,22.2602,22.3122,55872.0
2016-02-01 11:40:00,25.72,25.72,25.68,25.68,91316.0,22.3036,22.3036,22.2689,22.2689,91316.0
2016-02-01 11:50:00,25.69,25.71,25.67,25.71,132868.0,22.2775,22.2949,22.2602,22.2949,132868.0
2016-02-01 12:00:00,25.7,25.71,25.64,25.65,32028.0,22.2862,22.2949,22.2342,22.2429,32028.0
2016-02-01 12:10:00,25.67,25.69,25.67,25.68,67088.0,22.2602,22.2775,22.2602,22.2689,67088.0
2016-02-01 12:20:00,25.7,25.7,25.6,25.61,64176.0,22.2862,22.2862,22.1995,22.2082,64176.0
2016-02-01 12:30:00,25.62,25.65,25.61,25.64,95636.0,22.2168,22.2429,22.2082,22.2342,95636.0
2016-02-01 12:40:00,25.65,25.67,25.63,25.66,58148.0,22.2429,22.2602,22.2255,22.2515,58148.0
2016-02-01 12:50:00,25.66,25.66,25.59,25.61,59700.0,22.2515,22.2515,22.1908,22.2082,59700.0
2016-02-01 13:00:00,25.63,25.68,25.62,25.62,51696.0,22.2255,22.2689,22.2168,22.2168,51696.0
2016-02-01 13:10:00,25.62,25.66,25.61,25.64,76348.0,22.2168,22.2515,22.2082,22.2342,76348.0
2016-02-01 13:20:00,25.65,25.73,25.65,25.72,141940.0,22.2429,22.3122,22.2429,22.3036,141940.0
2016-02-01 13:30:00,25.71,25.71,25.66,25.68,61016.0,22.2949,22.2949,22.2515,22.2689,61016.0
2016-02-01 13:40:00,25.68,25.71,25.64,25.71,77360.0,22.2689,22.2949,22.2342,22.2949,77360.0
2016-02-01 13:50:00,25.71,25.73,25.67,25.73,92676.0,22.2949,22.3122,22.2602,22.3122,92676.0
2016-02-01 14:00:00,25.72,25.74,25.68,25.68,75504.0,22.3036,22.3209,22.2689,22.2689,75504.0
2016-02-01 14:10:00,25.67,25.72,25.66,25.71,66268.0,22.2602,22.3036,22.2515,22.2949,66268.0
2016-02-01 14:20:00,25.71,25.75,25.71,25.75,55020.0,22.2949,22.3296,22.2949,22.3296,55020.0
2016-02-01 14:30:00,25.75,25.76,25.72,25.74,57880.0,22.3296,22.3382,22.3036,22.3209,57880.0
2016-02-01 14:40:00,25.75,25.79,25.74,25.75,68016.0,22.3296,22.3643,22.3209,22.3296,68016.0
2016-02-01 14:50:00,25.75,25.81,25.73,25.81,163016.0,22.3296,22.3816,22.3122,22.3816,163016.0
2016-02-01 15:00:00,25.81,25.82,25.78,25.8,107276.0,22.3816,22.3903,22.3556,22.3729,107276.0
2016-02-01 15:10:00,25.79,25.86,25.76,25.86,81504.0,22.3643,22.425,22.3382,22.425,81504.0
2016-02-01 15:20:00,25.86,25.88,25.84,25.88,95400.0,22.425,22.4423,22.4076,22.4423,95400.0
2016-02-01 15:30:00,25.88,25.88,25.82,25.82,147812.0,22.4423,22.4423,22.3903,22.3903,147812.0
2016-02-01 15:40:00,25.81,25.87,25.81,25.85,102744.0,22.3816,22.4336,22.3816,22.4163,102744.0
2016-02-01 15:50:00,25.84,25.84,25.73,25.73,410100.0,22.4076,22.4076,22.3122,22.3122,410100.0
2016-02-02 09:30:00,25.48,25.54,25.43,25.43,475232.0,22.0954,22.1475,22.0521,22.0521,475232.0
2016-02-02 09:40:00,25.4,25.41,25.36,25.36,113200.0,22.0261,22.0347,21.9914,21.9914,113200.0
2016-02-02 09:50:00,25.36,25.39,25.34,25.37,64032.0,21.9914,22.0174,21.974,22.0,64032.0
2016-02-02 10:00:00,25.36,25.43,25.36,25.42,66564.0,21.9914,22.0521,21.9914,22.0434,66564.0
2016-02-02 10:10:00,25.42,25.42,25.34,25.35,35624.0,22.0434,22.0434,21.974,21.9827,35624.0
2016-02-02 10:20:00,25.33,25.34,25.26,25.32,93204.0,21.9654,21.974,21.9047,21.9567,93204.0
2016-02-02 10:30:00,25.33,25.36,25.29,25.34,303180.0,21.9654,21.9914,21.9307,21.974,303180.0
2016-02-02 10:40:00,25.33,25.36,25.31,25.33,75384.0,21.9654,21.9914,21.948,21.9654,75384.0
2016-02-02 10:50:00,25.33,25.34,25.29,25.31,97256.0,21.9654,21.974,21.9307,21.948,97256.0
2016-02-02 11:00:00,25.31,25.35,25.29,25.35,18012.0,21.948,21.9827,21.9307,21.9827,18012.0
2016-02-02 11:10:00,25.33,25.41,25.32,25.39,68104.0,21.9654,22.0347,21.9567,22.0174,68104.0
2016-02-02 11:20:00,25.38,25.39,25.35,25.37,130744.0,22.0087,22.0174,21.9827,22.0,130744.0
2016-02-02 11:30:00,25.36,25.41,25.36,25.38,80072.0,21.9914,22.0347,21.9914,22.0087,80072.0
2016-02-02 11:40:00,25.36,25.38,25.31,25.32,55436.0,21.9914,22.0087,21.948,21.9567,55436.0
2016-02-02 11:50:00,25.31,25.33,25.3,25.3,58392.0,21.948,21.9654,21.9393,21.9393,58392.0
2016-02-02 12:00:00,25.29,25.3,25.21,25.23,64884.0,21.9307,21.9393,21.8613,21.8786,64884.0
2016-02-02 12:10:00,25.22,25.22,25.17,25.22,32428.0,21.87,21.87,21.8266,21.87,32428.0
2016-02-02 12:20:00,25.23,25.26,25.23,25.25,32508.0,21.8786,21.9047,21.8786,21.896,32508.0
2016-02-02 12:30:00,25.26,25.28,25.23,25.28,59908.0,21.9047,21.922,21.8786,21.922,59908.0
2016-02-02 12:40:00,25.28,25.32,25.27,25.3,50176.0,21.922,21.9567,21.9133,21.9393,50176.0
2016-02-02 12:50:00,25.29,25.31,25.27,25.31,80608.0,21.9307,21.948,21.9133,21.948,80608.0
2016-02-02 13:00:00,25.29,25.29,25.24,25.24,36956.0,21.9307,21.9307,21.8873,21.8873,36956.0
2016-02-02 13:10:00,25.24,25.27,25.24,25.27,49564.0,21.8873,21.9133,21.8873,21.9133,49564.0
2016-02-02 13:20:00,25.26,25.31,25.24,25.31,22524.0,21.9047,21.948,21.8873,21.948,22524.0
2016-02-02 13:30:00,25.3,25.3,25.25,25.25,30808.0,21.9393,21.9393,21.896,21.896,30808.0
2016-02-02 13:40:00,25.25,25.26,25.22,25.22,58272.0,21.896,21.9047,21.87,21.87,58272.0
2016-02-02 13:50:00,25.23,25.23,25.18,25.18,55784.0,21.8786,21.8786,21.8353,21.8353,55784.0
2016-02-02 14:00:00,25.19,25.23,25.18,25.2,54824.0,21.844,21.8786,21.8353,21.8526,54824.0
2016-02-02 14:10:00,25.2,25.23,25.17,25.2,65072.0,21.8526,21.8786,21.8266,21.8526,65072.0
2016-02-02 14:20:00,25.2,25.22,25.17,25.17,92700.0,21.8526,21.87,21.8266,21.8266,92700.0
2016-02-02 14:30:00,25.19,25.23,25.17,25.21,102024.0,21.844,21.8786,21.8266,21.8613,102024.0
2016-02-02 14:40:00,25.21,25.25,25.2,25.25,195260.0,21.8613,21.896,21.8526,21.896,195260.0
2016-02-02 14:50:00,25.25,25.29,25.19,25.19,59860.0,21.896,21.9307,21.844,21.844,59860.0
2016-02-02 15:00:00,25.18,25.2,25.16,25.17,55468.0,21.8353,21.8526,21.8179,21.8266,55468.0
2016-02-02 15:10:00,25.15,25.21,25.14,25.19,62500.0,21.8093,21.8613,21.8006,21.844,62500.0
2016-02-02 15:20:00,25.19,25.22,25.16,25.19,174832.0,21.844,21.87,21.8179,21.844,174832.0
2016-02-02 15:30:00,25.2,25.26,25.19,25.23,109480.0,21.8526,21.9047,21.844,21.8786,109480.0
2016-02-02 15:40:00,25.23,25.25,25.19,25.22,68752.0,21.8786,21.896,21.844,21.87,68752.0
2016-02-02 15:50:00,25.22,25.25,25.2,25.24,398496.0,21.87,21.896,21.8526,21.8873,398496.0
2016-02-03 09:30:00,25.42,25.47,25.31,25.31,70592.0,22.0434,22.0868,21.948,21.948,70592.0
2016-02-03 09:40:00,25.31,25.32,25.19,25.22,61152.0,21.948,21.9567,21.844,21.87,61152.0
2016-02-03 09:50:00,25.22,25.29,25.17,25.19,66964.0,21.87,21.9307,21.8266,21.844,66964.0
2016-02-03 10:00:00,25.15,25.15,24.98,24.98,212284.0,21.8093,21.8093,21.6618,21.6618,212284.0
2016-02-03 10:10:00,24.98,24.99,24.9,24.95,113396.0,21.6618,21.6705,21.5925,21.6358,113396.0
2016-02-03 10:20:00,24.96,25.0,24.89,24.89,53108.0,21.6445,21.6792,21.5838,21.5838,53108.0
2016-02-03 10:30:00,24.88,24.88,24.8,24.86,114608.0,21.5751,21.5751,21.5058,21.5578,114608.0
2016-02-03 10:40:00,24.88,24.98,24.87,24.94,91280.0,21.5751,21.6618,21.5665,21.6272,91280.0
2016-02-03 10:50:00,24.95,25.09,24.93,25.06,49304.0,21.6358,21.7572,21.6185,21.7312,49304.0
2016-02-03 11:00:00,25.06,25.06,24.9,24.93,100244.0,21.7312,21.7312,21.5925,21.6185,100244.0
2016-02-03 11:10:00,24.94,25.07,24.89,25.07,138148.0,21.6272,21.7399,21.5838,21.7399,138148.0
2016-02-03 11:20:00,25.05,25.13,25.05,25.12,47544.0,21.7226,21.7919,21.7226,21.7833,47544.0
2016-02-03 11:30:00,25.11,25.18,25.08,25.18,41944.0,21.7746,21.8353,21.7486,21.8353,41944.0
2016-02-03 11:40:00,25.22,25.23,25.15,25.15,103580.0,21.87,21.8786,21.8093,21.8093,103580.0
2016-02-03 11:50:00,25.17,25.17,25.08,25.13,34796.0,21.8266,21.8266,21.7486,21.7919,34796.0
2016-02-03 12:00:00,25.16,25.2,25.12,25.15,21756.0,21.8179,21.8526,21.7833,21.8093,21756.0
2016-02-03 12:10:00,25.15,25.16,25.1,25.13,27372.0,21.8093,21.8179,21.7659,21.7919,27372.0
2016-02-03 12:20:00,25.13,25.22,25.13,25.18,51672.0,21.7919,21.87,21.7919,21.8353,51672.0
2016-02-03 12:30:00,25.17,25.18,25.1,25.12,44288.0,21.8266,21.8353,21.7659,21.7833,44288.0
2016-02-03 12:40:00,25.12,25.14,25.08,25.14,82812.0,21.7833,21.8006,21.7486,21.8006,82812.0
2016-02-03 12:50:00,25.14,25.17,25.1,25.15,85132.0,21.8006,21.8266,21.7659,21.8093,85132.0
2016-02-03 13:00:00,25.15,25.19,25.11,25.11,30304.0,21.8093,21.844,21.7746,21.7746,30304.0
2016-02-03 13:10:00,25.12,25.12,25.08,25.1,21136.0,21.7833,21.7833,21.7486,21.7659,21136.0
2016-02-03 13:20:00,25.1,25.11,25.06,25.06,54704.0,21.7659,21.7746,21.7312,21.7312,54704.0
2016-02-03 13:30:00,25.06,25.06,24.95,24.95,77112.0,21.7312,21.7312,21.6358,21.6358,77112.0
2016-02-03 13:40:00,24.95,25.03,24.94,25.0,44576.0,21.6358,21.7052,21.6272,21.6792,44576.0
2016-02-03 13:50:00,25.01,25.02,24.96,24.96,79592.0,21.6879,21.6965,21.6445,21.6445,79592.0
2016-02-03 14:00:00,24.98,25.08,24.98,25.06,22880.0,21.6618,21.7486,21.6618,21.7312,22880.0
2016-02-03 14:10:00,25.07,25.09,25.03,25.04,41072.0,21.7399,21.7572,21.7052,21.7139,41072.0
2016-02-03 14:20:00,25.05,25.29,25.05,25.26,88708.0,21.7226,21.9307,21.7226,21.9047,88708.0
2016-02-03 14:30:00,25.27,25.28,25.21,25.21,41992.0,21.9133,21.922,21.8613,21.8613,41992.0
2016-02-03 14:40:00,25.24,25.36,25.22,25.34,132388.0,21.8873,21.9914,21.87,21.974,132388.0
2016-02-03 14:50:00,25.33,25.35,25.26,25.34,62364.0,21.9654,21.9827,21.9047,21.974,62364.0
2016-02-03 15:00:00,25.34,25.36,25.3,25.36,72240.0,21.974,21.9914,21.9393,21.9914,72240.0
2016-02-03 15:10:00,25.36,25.38,25.29,25.32,54228.0,21.9914,22.0087,21.9307,21.9567,54228.0
2016-02-03 15:20:00,25.33,25.33,25.25,25.26,22648.0,21.9654,21.9654,21.896,21.9047,22648.0
2016-02-03 15:30:00,25.28,25.3,25.22,25.23,75420.0,21.922,21.9393,21.87,21.8786,75420.0
2016-02-03 15:40:00,25.21,25.31,25.21,25.28,96260.0,21.8613,21.948,21.8613,21.922,96260.0
2016-02-03 15:50:00,25.29,25.32,25.27,25.3,167548.0,21.9307,21.9567,21.9133,21.9393,167548.0
2016-02-04 09:30:00,25.24,25.46,25.2,25.42,122528.0,21.8873,22.0781,21.8526,22.0434,122528.0
2016-02-04 09:40:00,25.4,25.46,25.35,25.43,78928.0,22.0261,22.0781,21.9827,22.0521,78928.0
2016-02-04 09:50:00,25.44,25.53,25.43,25.5,85148.0,22.0607,22.1388,22.0521,22.1128,85148.0
2016-02-04 10:00:00,25.51,25.53,25.36,25.49,244152.0,22.1214,22.1388,21.9914,22.1041,244152.0
2016-02-04 10:10:00,25.49,25.63,25.47,25.59,85432.0,22.1041,22.2255,22.0868,22.1908,85432.0
2016-02-04 10:20:00,25.59,25.61,25.56,25.6,98924.0,22.1908,22.2082,22.1648,22.1995,98924.0
2016-02-04 10:30:00,25.6,25.66,25.55,25.62,60944.0,22.1995,22.2515,22.1561,22.2168,60944.0
2016-02-04 10:40:00,25.61,25.64,25.57,25.64,29356.0,22.2082,22.2342,22.1735,22.2342,29356.0
2016-02-04 10:50:00,25.65,25.67,25.61,25.64,103112.0,22.2429,22.2602,22.2082,22.2342,103112.0
2016-02-04 11:00:00,25.65,25.65,25.56,25.56,66600.0,22.2429,22.2429,22.1648,22.1648,66600.0
2016-02-04 11:10:00,25.54,25.56,25.45,25.46,64988.0,22.1475,22.1648,22.0694,22.0781,64988.0
2016-02-04 11:20:00,25.47,25.51,25.44,25.49,44624.0,22.0868,22.1214,22.0607,22.1041,44624.0
2016-02-04 11:30:00,25.49,25.49,25.43,25.46,63084.0,22.1041,22.1041,22.0521,22.0781,63084.0
2016-02-04 11:40:00,25.46,25.47,25.33,25.39,53880.0,22.0781,22.0868,21.9654,22.0174,53880.0
2016-02-04 11:50:00,25.38,25.44,25.36,25.36,82824.0,22.0087,22.0607,21.9914,21.9914,82824.0
2016-02-04 12:00:00,25.39,25.5,25.36,25.5,31320.0,22.0174,22.1128,21.9914,22.1128,31320.0
2016-02-04 12:10:00,25.5,25.55,25.47,25.54,46804.0,22.1128,22.1561,22.0868,22.1475,46804.0
2016-02-04 12:20:00,25.54,25.54,25.47,25.47,14592.0,22.1475,22.1475,22.0868,22.0868,14592.0
2016-02-04 12:30:00,25.47,25.52,25.44,25.49,16984.0,22.0868,22.1301,22.0607,22.1041,16984.0
2016-02-04 12:40:00,25.5,25.54,25.41,25.43,37012.0,22.1128,22.1475,22.0347,22.0521,37012.0
2016-02-04 12:50:00,25.43,25.43,25.38,25.38,61664.0,22.0521,22.0521,22.0087,22.0087,61664.0
2016-02-04 13:00:00,25.38,25.43,25.38,25.41,35676.0,22.0087,22.0521,22.0087,22.0347,35676.0
2016-02-04 13:10:00,25.43,25.48,25.43,25.44,105348.0,22.0521,22.0954,22.0521,22.0607,105348.0
2016-02-04 13:20:00,25.43,25.44,25.38,25.41,64524.0,22.0521,22.0607,22.0087,22.0347,64524.0
2016-02-04 13:30:00,25.41,25.43,25.39,25.4,107328.0,22.0347,22.0521,22.0174,22.0261,107328.0
2016-02-04 13:40:00,25.39,25.39,25.27,25.27,56240.0,22.0174,22.0174,21.9133,21.9133,56240.0
2016-02-04 13:50:00,25.27,25.34,25.26,25.32,115092.0,21.9133,21.974,21.9047,21.9567,115092.0
2016-02-04 14:00:00,25.33,25.33,25.27,25.28,164564.0,21.9654,21.9654,21.9133,21.922,164564.0
2016-02-04 14:10:00,25.26,25.35,25.26,25.34,50372.0,21.9047,21.9827,21.9047,21.974,50372.0
2016-02-04 14:20:00,25.35,25.36,25.3,25.31,58512.0,21.9827,21.9914,21.9393,21.948,58512.0
2016-02-04 14:30:00,25.3,25.34,25.28,25.28,72140.0,21.9393,21.974,21.922,21.922,72140.0
2016-02-04 14:40:00,25.29,25.33,25.27,25.32,96040.0,21.9307,21.9654,21.9133,21.9567,96040.0
2016-02-04 14:50:00,25.3,25.35,25.26,25.35,21972.0,21.9393,21.9827,21.9047,21.9827,21972.0
2016-02-04 15:00:00,25.34,25.37,25.3,25.34,40496.0,21.974,22.0,21.9393,21.974,40496.0
2016-02-04 15:10:00,25.33,25.42,25.32,25.36,38172.0,21.9654,22.0434,21.9567,21.9914,38172.0
2016-02-04 15:20:00,25.35,25.41,25.35,25.38,38932.0,21.9827,22.0347,21.9827,22.0087,38932.0
2016-02-04 15:30:00,25.39,25.41,25.36,25.39,66760.0,22.0174,22.0347,21.9914,22.0174,66760.0
2016-02-04 15:40:00,25.4,25.45,25.39,25.43,61960.0,22.0261,22.0694,22.0174,22.0521,61960.0
2016-02-04 15:50:00,25.43,25.45,25.41,25.41,72088.0,22.0521,22.0694,22.0347,22.0347,72088.0
2016-02-05 09:30:00,25.31,25.4,25.22,25.34,601108.0,21.948,22.0261,21.87,21.974,601108.0
2016-02-05 09:40:00,25.34,25.34,25.22,25.24,143816.0,21.974,21.974,21.87,21.8873,143816.0
2016-02-05 09:50:00,25.24,25.29,25.22,25.24,91924.0,21.8873,21.9307,21.87,21.8873,91924.0
2016-02-05 10:00:00,25.25,25.31,25.24,25.24,83208.0,21.896,21.948,21.8873,21.8873,83208.0
2016-02-05 10:10:00,25.23,25.29,25.22,25.24,140068.0,21.8786,21.9307,21.87,21.8873,140068.0
2016-02-05 10:20:00,25.24,25.28,25.1,25.11,62652.0,21.8873,21.922,21.7659,21.7746,62652.0
2016-02-05 10:30:00,25.09,25.19,25.08,25.17,50672.0,21.7572,21.844,21.7486,21.8266,50672.0
2016-02-05 10:40:00,25.18,25.23,25.13,25.15,88516.0,21.8353,21.8786,21.7919,21.8093,88516.0
2016-02-05 10:50:00,25.14,25.15,25.06,25.06,46284.0,21.8006,21.8093,21.7312,21.7312,46284.0
2016-02-05 11:00:00,25.08,25.09,24.99,25.02,65316.0,21.7486,21.7572,21.6705,21.6965,65316.0
2016-02-05 11:10:00,25.02,25.03,24.95,24.95,54664.0,21.6965,21.7052,21.6358,21.6358,54664.0
2016-02-05 11:20:00,24.96,24.99,24.92,24.99,80212.0,21.6445,21.6705,21.6098,21.6705,80212.0
2016-02-05 11:30:00,25.0,25.05,24.98,25.03,71484.0,21.6792,21.7226,21.6618,21.7052,71484.0
2016-02-05 11:40:00,25.04,25.06,25.02,25.04,47884.0,21.7139,21.7312,21.6965,21.7139,47884.0
2016-02-05 11:50:00,25.06,25.08,25.03,25.06,67196.0,21.7312,21.7486,21.7052,21.7312,67196.0
2016-02-05 12:00:00,25.06,25.09,25.02,25.03,52616.0,21.7312,21.7572,21.6965,21.7052,52616.0
2016-02-05 12:10:00,25.02,25.04,25.01,25.04,59600.0,21.6965,21.7139,21.6879,21.7139,59600.0
2016-02-05 12:20:00,25.04,25.1,25.04,25.09,108804.0,21.7139,21.7659,21.7139,21.7572,108804.0
2016-02-05 12:30:00,25.11,25.14,25.08,25.13,41784.0,21.7746,21.8006,21.7486,21.7919,41784.0
2016-02-05 12:40:00,25.12,25.13,25.09,25.11,55504.0,21.7833,21.7919,21.7572,21.7746,55504.0
2016-02-05 12:50:00,25.11,25.11,25.04,25.07,58220.0,21.7746,21.7746,21.7139,21.7399,58220.0
2016-02-05 13:00:00,25.06,25.1,25.06,25.08,26504.0,21.7312,21.7659,21.7312,21.7486,26504.0
2016-02-05 13:10:00,25.09,25.09,25.06,25.07,55584.0,21.7572,21.7572,21.7312,21.7399,55584.0
2016-02-05 13:20:00,25.07,25.1,25.06,25.08,62584.0,21.7399,21.7659,21.7312,21.7486,62584.0
2016-02-05 13:30:00,25.07,25.08,25.02,25.03,112064.0,21.7399,21.7486,21.6965,21.7052,112064.0
2016-02-05 13:40:00,25.03,25.04,24.98,24.98,44408.0,21.7052,21.7139,21.6618,21.6618,44408.0
2016-02-05 13:50:00,24.98,25.03,24.96,24.99,68200.0,21.6618,21.7052,21.6445,21.6705,68200.0
2016-02-05 14:00:00,24.99,25.02,24.98,25.0,54516.0,21.6705,21.6965,21.6618,21.6792,54516.0
2016-02-05 14:10:00,25.0,25.0,24.9,24.91,133724.0,21.6792,21.6792,21.5925,21.6011,133724.0
2016-02-05 14:20:00,24.91,24.95,24.9,24.93,69308.0,21.6011,21.6358,21.5925,21.6185,69308.0
2016-02-05 14:30:00,24.94,24.98,24.93,24.97,69304.0,21.6272,21.6618,21.6185,21.6532,69304.0
2016-02-05 14:40:00,24.97,25.03,24.95,25.02,80008.0,21.6532,21.7052,21.6358,21.6965,80008.0
2016-02-05 14:50:00,25.01,25.03,24.97,24.98,66272.0,21.6879,21.7052,21.6532,21.6618,66272.0
2016-02-05 15:00:00,24.97,24.98,24.92,24.94,135732.0,21.6532,21.6618,21.6098,21.6272,135732.0
2016-02-05 15:10:00,24.96,25.0,24.94,24.99,153896.0,21.6445,21.6792,21.6272,21.6705,153896.0
2016-02-05 15:20:00,25.0,25.0,24.94,24.94,71580.0,21.6792,21.6792,21.6272,21.6272,71580.0
2016-02-05 15:30:00,24.94,24.94,24.86,24.88,94328.0,21.6272,21.6272,21.5578,21.5751,94328.0
2016-02-05 15:40:00,24.88,24.91,24.85,24.89,130872.0,21.5751,21.6011,21.5491,21.5838,130872.0
2016-02-05 15:50:00,24.89,24.89,24.84,24.84,234056.0,21.5838,21.5838,21.5404,21.5404,234056.0
2016-02-08 09:30:00,24.62,24.62,24.41,24.41,122464.0,21.3497,21.3497,21.1676,21.1676,122464.0
2016-02-08 09:40:00,24.44,24.57,24.41,24.42,49684.0,21.1936,21.3063,21.1676,21.1762,49684.0
2016-02-08 09:50:00,24.43,24.43,24.33,24.4,48228.0,21.1849,21.1849,21.0982,21.1589,48228.0
2016-02-08 10:00:00,24.38,24.48,24.36,24.38,80828.0,21.1415,21.2283,21.1242,21.1415,80828.0
2016-02-08 10:10:00,24.39,24.42,24.33,24.35,32872.0,21.1502,21.1762,21.0982,21.1155,32872.0
2016-02-08 10:20:00,24.32,24.4,24.31,24.36,69192.0,21.0895,21.1589,21.0808,21.1242,69192.0
2016-02-08 10:30:00,24.36,24.47,24.35,24.47,49148.0,21.1242,21.2196,21.1155,21.2196,49148.0
2016-02-08 10:40:00,24.46,24.48,24.4,24.45,125176.0,21.2109,21.2283,21.1589,21.2023,125176.0
2016-02-08 10:50:00,24.43,24.46,24.37,24.38,79488.0,21.1849,21.2109,21.1329,21.1415,79488.0
2016-02-08 11:00:00,24.4,24.43,24.31,24.32,67332.0,21.1589,21.1849,21.0808,21.0895,67332.0
2016-02-08 11:10:00,24.32,24.37,24.28,24.29,125384.0,21.0895,21.1329,21.0548,21.0635,125384.0
2016-02-08 11:20:00,24.3,24.37,24.27,24.36,93728.0,21.0722,21.1329,21.0462,21.1242,93728.0
2016-02-08 11:30:00,24.35,24.37,24.31,24.34,140324.0,21.1155,21.1329,21.0808,21.1069,140324.0
2016-02-08 11:40:00,24.34,24.4,24.31,24.35,144268.0,21.1069,21.1589,21.0808,21.1155,144268.0
2016-02-08 11:50:00,24.33,24.44,24.33,24.44,159436.0,21.0982,21.1936,21.0982,21.1936,159436.0
2016-02-08 12:00:00,24.45,24.45,24.41,24.44,48412.0,21.2023,21.2023,21.1676,21.1936,48412.0
2016-02-08 12:10:00,24.45,24.5,24.4,24.49,165528.0,21.2023,21.2456,21.1589,21.2369,165528.0
2016-02-08 12:20:00,24.49,24.56,24.48,24.51,71276.0,21.2369,21.2976,21.2283,21.2543,71276.0
2016-02-08 12:30:00,24.54,24.58,24.5,24.5,200628.0,21.2803,21.315,21.2456,21.2456,200628.0
2016-02-08 12:40:00,24.5,24.53,24.5,24.53,92312.0,21.2456,21.2716,21.2456,21.2716,92312.0
2016-02-08 12:50:00,24.53,24.53,24.47,24.48,42116.0,21.2716,21.2716,21.2196,21.2283,42116.0
2016-02-08 13:00:00,24.47,24.49,24.43,24.45,60180.0,21.2196,21.2369,21.1849,21.2023,60180.0
2016-02-08 13:10:00,24.44,24.45,24.39,24.39,81032.0,21.1936,21.2023,21.1502,21.1502,81032.0
2016-02-08 13:20:00,24.41,24.41,24.36,24.4,48252.0,21.1676,21.1676,21.1242,21.1589,48252.0
2016-02-08 13:30:00,24.41,24.42,24.37,24.37,195760.0,21.1676,21.1762,21.1329,21.1329,195760.0
2016-02-08 13:40:00,24.37,24.38,24.3,24.3,129492.0,21.1329,21.1415,21.0722,21.0722,129492.0
2016-02-08 13:50:00,24.3,24.33,24.26,24.27,93776.0,21.0722,21.0982,21.0375,21.0462,93776.0
2016-02-08 14:00:00,24.27,24.33,24.27,24.32,59228.0,21.0462,21.0982,21.0462,21.0895,59228.0
2016-02-08 14:10:00,24.31,24.32,24.26,24.27,36144.0,21.0808,21.0895,21.0375,21.0462,36144.0
2016-02-08 14:20:00,24.27,24.34,24.26,24.32,100420.0,21.0462,21.1069,21.0375,21.0895,100420.0
2016-02-08 14:30:00,24.31,24.32,24.27,24.32,98544.0,21.0808,21.0895,21.0462,21.0895,98544.0
2016-02-08 14:40:00,24.32,24.38,24.31,24.38,105672.0,21.0895,21.1415,21.0808,21.1415,105672.0
2016-02-08 14:50:00,24.36,24.38,24.35,24.37,94524.0,21.1242,21.1415,21.1155,21.1329,94524.0
2016-02-08 15:00:00,24.36,24.43,24.36,24.41,142016.0,21.1242,21.1849,21.1242,21.1676,142016.0
2016-02-08 15:10:00,24.41,24.55,24.4,24.53,106924.0,21.1676,21.289,21.1589,21.2716,106924.0
2016-02-08 15:20:00,24.53,24.55,24.5,24.52,73540.0,21.2716,21.289,21.2456,21.263,73540.0
2016-02-08 15:30:00,24.52,24.61,24.52,24.58,133512.0,21.263,21.341,21.263,21.315,133512.0
2016-02-08 15:40:00,24.57,24.71,24.57,24.67,118996.0,21.3063,21.4277,21.3063,21.393,118996.0
2016-02-08 15:50:00,24.65,24.65,24.57,24.62,192148.0,21.3757,21.3757,21.3063,21.3497,192148.0
2016-02-09 09:30:00,24.31,24.39,24.27,24.38,133592.0,21.0808,21.1502,21.0462,21.1415,133592.0
2016-02-09 09:40:00,24.35,24.65,24.35,24.65,121156.0,21.1155,21.3757,21.1155,21.3757,121156.0
2016-02-09 09:50:00,24.63,24.72,24.58,24.65,107888.0,21.3583,21.4364,21.315,21.3757,107888.0
2016-02-09 10:00:00,24.63,24.75,24.62,24.71,78600.0,21.3583,21.4624,21.3497,21.4277,78600.0
2016-02-09 10:10:00,24.72,24.72,24.55,24.6,278728.0,21.4364,21.4364,21.289,21.3323,278728.0
2016-02-09 10:20:00,24.6,24.67,24.58,24.61,40252.0,21.3323,21.393,21.315,21.341,40252.0
2016-02-09 10:30:00,24.62,24.62,24.53,24.56,48476.0,21.3497,21.3497,21.2716,21.2976,48476.0
2016-02-09 10:40:00,24.56,24.56,24.46,24.51,21712.0,21.2976,21.2976,21.2109,21.2543,21712.0
2016-02-09 10:50:00,24.49,24.5,24.41,24.41,20004.0,21.2369,21.2456,21.1676,21.1676,20004.0
2016-02-09 11:00:00,24.41,24.49,24.39,24.48,110432.0,21.1676,21.2369,21.1502,21.2283,110432.0
2016-02-09 11:10:00,24.5,24.59,24.47,24.49,151708.0,21.2456,21.3237,21.2196,21.2369,151708.0
2016-02-09 11:20:00,24.52,24.61,24.52,24.58,135868.0,21.263,21.341,21.263,21.315,135868.0
2016-02-09 11:30:00,24.57,24.61,24.49,24.49,37056.0,21.3063,21.341,21.2369,21.2369,37056.0
2016-02-09 11:40:00,24.51,24.57,24.5,24.5,67500.0,21.2543,21.3063,21.2456,21.2456,67500.0
2016-02-09 11:50:00,24.5,24.52,24.43,24.44,220316.0,21.2456,21.263,21.1849,21.1936,220316.0
2016-02-09 12:00:00,24.44,24.53,24.43,24.53,49932.0,21.1936,21.2716,21.1849,21.2716,49932.0
2016-02-09 12:10:00,24.52,24.53,24.5,24.51,16968.0,21.263,21.2716,21.2456,21.2543,16968.0
2016-02-09 12:20:00,24.5,24.56,24.48,24.52,108360.0,21.2456,21.2976,21.2283,21.263,108360.0
2016-02-09 12:30:00,24.5,24.57,24.49,24.54,34256.0,21.2456,21.3063,21.2369,21.2803,34256.0
2016-02-09 12:40:00,24.53,24.54,24.47,24.48,66120.0,21.2716,21.2803,21.2196,21.2283,66120.0
2016-02-09 12:50:00,24.45,24.49,24.45,24.48,35916.0,21.2023,21.2369,21.2023,21.2283,35916.0
2016-02-09 13:00:00,24.46,24.48,24.4,24.4,37956.0,21.2109,21.2283,21.1589,21.1589,37956.0
2016-02-09 13:10:00,24.38,24.39,24.32,24.36,28328.0,21.1415,21.1502,21.0895,21.1242,28328.0
2016-02-09 13:20:00,24.35,24.41,24.33,24.37,60368.0,21.1155,21.1676,21.0982,21.1329,60368.0
2016-02-09 13:30:00,24.39,24.44,24.35,24.36,37884.0,21.1502,21.1936,21.1155,21.1242,37884.0
2016-02-09 13:40:00,24.36,24.42,24.36,24.39,54772.0,21.1242,21.1762,21.1242,21.1502,54772.0
2016-02-09 13:50:00,24.38,24.43,24.35,24.4,64796.0,21.1415,21.1849,21.1155,21.1589,64796.0
2016-02-09 14:00:00,24.41,24.54,24.41,24.52,128028.0,21.1676,21.2803,21.1676,21.263,128028.0
2016-02-09 14:10:00,24.52,24.53,24.48,24.5,80060.0,21.263,21.2716,21.2283,21.2456,80060.0
2016-02-09 14:20:00,24.5,24.52,24.42,24.43,71856.0,21.2456,21.263,21.1762,21.1849,71856.0
2016-02-09 14:30:00,24.43,24.57,24.43,24.54,145740.0,21.1849,21.3063,21.1849,21.2803,145740.0
2016-02-09 14:40:00,24.54,24.6,24.52,24.52,132460.0,21.2803,21.3323,21.263,21.263,132460.0
2016-02-09 14:50:00,24.51,24.61,24.51,24.58,90568.0,21.2543,21.341,21.2543,21.315,90568.0
2016-02-09 15:00:00,24.59,24.74,24.57,24.7,111196.0,21.3237,21.4537,21.3063,21.419,111196.0
2016-02-09 15:10:00,24.69,24.73,24.63,24.63,190776.0,21.4104,21.4451,21.3583,21.3583,190776.0
2016-02-09 15:20:00,24.63,24.65,24.52,24.56,114272.0,21.3583,21.3757,21.263,21.2976,114272.0
2016-02-09 15:30:00,24.57,24.61,24.54,24.59,77132.0,21.3063,21.341,21.2803,21.3237,77132.0
2016-02-09 15:40:00,24.59,24.59,24.45,24.49,229792.0,21.3237,21.3237,21.2023,21.2369,229792.0
2016-02-09 15:50:00,24.5,24.52,24.48,24.49,105556.0,21.2456,21.263,21.2283,21.2369,105556.0
2016-02-10 09:30:00,24.61,24.68,24.59,24.6,109796.0,21.341,21.4017,21.3237,21.3323,109796.0
2016-02-10 09:40:00,24.6,24.69,24.57,24.69,105800.0,21.3323,21.4104,21.3063,21.4104,105800.0
2016-02-10 09:50:00,24.69,24.77,24.66,24.75,63184.0,21.4104,21.4797,21.3844,21.4624,63184.0
2016-02-10 10:00:00,24.76,24.78,24.67,24.71,338244.0,21.4711,21.4884,21.393,21.4277,338244.0
2016-02-10 10:10:00,24.71,24.82,24.71,24.82,42080.0,21.4277,21.5231,21.4277,21.5231,42080.0
2016-02-10 10:20:00,24.83,24.86,24.8,24.8,160740.0,21.5318,21.5578,21.5058,21.5058,160740.0
2016-02-10 10:30:00,24.82,24.96,24.81,24.83,60732.0,21.5231,21.6445,21.5144,21.5318,60732.0
2016-02-10 10:40:00,24.83,24.84,24.77,24.83,100196.0,21.5318,21.5404,21.4797,21.5318,100196.0
2016-02-10 10:50:00,24.81,24.82,24.68,24.68,123016.0,21.5144,21.5231,21.4017,21.4017,123016.0
2016-02-10 11:00:00,24.7,24.74,24.65,24.66,62248.0,21.419,21.4537,21.3757,21.3844,62248.0
2016-02-10 11:10:00,24.66,24.72,24.64,24.72,76604.0,21.3844,21.4364,21.367,21.4364,76604.0
2016-02-10 11:20:00,24.73,24.77,24.67,24.67,40548.0,21.4451,21.4797,21.393,21.393,40548.0
2016-02-10 11:30:00,24.68,24.7,24.58,24.6,49812.0,21.4017,21.419,21.315,21.3323,49812.0
2016-02-10 11:40:00,24.59,24.68,24.58,24.68,41696.0,21.3237,21.4017,21.315,21.4017,41696.0
2016-02-10 11:50:00,24.67,24.73,24.66,24.71,334840.0,21.393,21.4451,21.3844,21.4277,334840.0
2016-02-10 12:00:00,24.71,24.72,24.62,24.68,155048.0,21.4277,21.4364,21.3497,21.4017,155048.0
2016-02-10 12:10:00,24.66,24.7,24.64,24.67,53988.0,21.3844,21.419,21.367,21.393,53988.0
2016-02-10 12:20:00,24.68,24.74,24.68,24.74,33736.0,21.4017,21.4537,21.4017,21.4537,33736.0
2016-02-10 12:30:00,24.72,24.79,24.7,24.77,99632.0,21.4364,21.4971,21.419,21.4797,99632.0
2016-02-10 12:40:00,24.79,24.8,24.75,24.76,23456.0,21.4971,21.5058,21.4624,21.4711,23456.0
2016-02-10 12:50:00,24.76,24.84,24.75,24.83,72640.0,21.4711,21.5404,21.4624,21.5318,72640.0
2016-02-10 13:00:00,24.84,24.85,24.81,24.82,36052.0,21.5404,21.5491,21.5144,21.5231,36052.0
2016-02-10 13:10:00,24.79,24.81,24.76,24.78,26752.0,21.4971,21.5144,21.4711,21.4884,26752.0
2016-02-10 13:20:00,24.81,24.82,24.75,24.76,51356.0,21.5144,21.5231,21.4624,21.4711,51356.0
2016-02-10 13:30:00,24.76,24.77,24.71,24.75,81308.0,21.4711,21.4797,21.4277,21.4624,81308.0
2016-02-10 13:40:00,24.75,24.78,24.75,24.76,120032.0,21.4624,21.4884,21.4624,21.4711,120032.0
2016-02-10 13:50:00,24.74,24.75,24.71,24.75,57136.0,21.4537,21.4624,21.4277,21.4624,57136.0
2016-02-10 14:00:00,24.75,24.77,24.74,24.76,35420.0,21.4624,21.4797,21.4537,21.4711,35420.0
2016-02-10 14:10:00,24.78,24.79,24.74,24.77,37592.0,21.4884,21.4971,21.4537,21.4797,37592.0
2016-02-10 14:20:00,24.77,24.78,24.68,24.69,90664.0,21.4797,21.4884,21.4017,21.4104,90664.0
2016-02-10 14:30:00,24.67,24.73,24.62,24.62,197588.0,21.393,21.4451,21.3497,21.3497,197588.0
2016-02-10 14:40:00,24.61,24.61,24.55,24.61,161276.0,21.341,21.341,21.289,21.341,161276.0
2016-02-10 14:50:00,24.59,24.63,24.57,24.61,68976.0,21.3237,21.3583,21.3063,21.341,68976.0
2016-02-10 15:00:00,24.61,24.7,24.61,24.63,133460.0,21.341,21.419,21.341,21.3583,133460.0
2016-02-10 15:10:00,24.64,24.65,24.54,24.56,50584.0,21.367,21.3757,21.2803,21.2976,50584.0
2016-02-10 15:20:00,24.55,24.61,24.53,24.55,102936.0,21.289,21.341,21.2716,21.289,102936.0
2016-02-10 15:30:00,24.55,24.58,24.45,24.47,65972.0,21.289,21.315,21.2023,21.2196,65972.0
2016-02-10 15:40:00,24.46,24.48,24.43,24.46,96588.0,21.2109,21.2283,21.1849,21.2109,96588.0
2016-02-10 15:50:00,24.45,24.45,24.4,24.42,413112.0,21.2023,21.2023,21.1589,21.1762,413112.0
2016-02-11 09:30:00,24.0,24.13,24.0,24.07,217732.0,20.812,20.9248,20.812,20.8727,217732.0
2016-02-11 09:40:00,24.04,24.09,23.99,24.06,108936.0,20.8467,20.8901,20.8034,20.8641,108936.0
2016-02-11 09:50:00,24.05,24.23,24.03,24.2,59068.0,20.8554,21.0115,20.838,20.9855,59068.0
2016-02-11 10:00:00,24.19,24.25,24.14,24.18,187032.0,20.9768,21.0288,20.9334,20.9681,187032.0
2016-02-11 10:10:00,24.19,24.2,24.07,24.11,142328.0,20.9768,20.9855,20.8727,20.9074,142328.0
2016-02-11 10:20:00,24.1,24.13,24.06,24.06,141596.0,20.8987,20.9248,20.8641,20.8641,141596.0
2016-02-11 10:30:00,24.06,24.11,24.03,24.06,206824.0,20.8641,20.9074,20.838,20.8641,206824.0
2016-02-11 10:40:00,24.06,24.09,24.0,24.07,132212.0,20.8641,20.8901,20.812,20.8727,132212.0
2016-02-11 10:50:00,24.07,24.07,24.01,24.03,38436.0,20.8727,20.8727,20.8207,20.838,38436.0
2016-02-11 11:00:00,24.02,24.07,23.98,23.99,147084.0,20.8294,20.8727,20.7947,20.8034,147084.0
2016-02-11 11:10:00,24.02,24.02,23.93,24.0,134684.0,20.8294,20.8294,20.7513,20.812,134684.0
2016-02-11 11:20:00,24.0,24.05,23.93,23.93,143076.0,20.812,20.8554,20.7513,20.7513,143076.0
2016-02-11 11:30:00,23.93,23.94,23.87,23.93,204456.0,20.7513,20.76,20.6993,20.7513,204456.0
2016-02-11 11:40:00,23.94,23.96,23.86,23.86,145216.0,20.76,20.7773,20.6906,20.6906,145216.0
2016-02-11 11:50:00,23.86,23.95,23.86,23.93,144756.0,20.6906,20.7687,20.6906,20.7513,144756.0
2016-02-11 12:00:00,23.93,24.02,23.91,24.0,143096.0,20.7513,20.8294,20.734,20.812,143096.0
2016-02-11 12:10:00,24.0,24.03,23.93,23.95,95828.0,20.812,20.838,20.7513,20.7687,95828.0
2016-02-11 12:20:00,23.95,24.02,23.94,24.0,47064.0,20.7687,20.8294,20.76,20.812,47064.0
2016-02-11 12:30:00,23.96,23.98,23.93,23.97,69952.0,20.7773,20.7947,20.7513,20.786,69952.0
2016-02-11 12:40:00,23.97,24.07,23.95,24.05,146264.0,20.786,20.8727,20.7687,20.8554,146264.0
2016-02-11 12:50:00,24.06,24.18,24.06,24.15,206372.0,20.8641,20.9681,20.8641,20.9421,206372.0
2016-02-11 13:00:00,24.15,24.2,24.11,24.14,84676.0,20.9421,20.9855,20.9074,20.9334,84676.0
2016-02-11 13:10:00,24.14,24.15,24.1,24.14,65264.0,20.9334,20.9421,20.8987,20.9334,65264.0
2016-02-11 13:20:00,24.14,24.18,24.1,24.1,95380.0,20.9334,20.9681,20.8987,20.8987,95380.0
2016-02-11 13:30:00,24.1,24.15,24.02,24.02,51884.0,20.8987,20.9421,20.8294,20.8294,51884.0
2016-02-11 13:40:00,24.02,24.04,24.0,24.02,65324.0,20.8294,20.8467,20.812,20.8294,65324.0
2016-02-11 13:50:00,24.02,24.04,24.01,24.03,40440.0,20.8294,20.8467,20.8207,20.838,40440.0
2016-02-11 14:00:00,24.03,24.07,24.02,24.07,78708.0,20.838,20.8727,20.8294,20.8727,78708.0
2016-02-11 14:10:00,24.07,24.09,23.98,23.98,35660.0,20.8727,20.8901,20.7947,20.7947,35660.0
2016-02-11 14:20:00,23.98,24.0,23.96,23.96,100036.0,20.7947,20.812,20.7773,20.7773,100036.0
2016-02-11 14:30:00,23.96,24.04,23.93,24.04,178316.0,20.7773,20.8467,20.7513,20.8467,178316.0
2016-02-11 14:40:00,24.07,24.21,24.01,24.21,63584.0,20.8727,20.9941,20.8207,20.9941,63584.0
2016-02-11 14:50:00,24.2,24.29,24.19,24.21,136168.0,20.9855,21.0635,20.9768,20.9941,136168.0
2016-02-11 15:00:00,24.23,24.23,24.09,24.12,104840.0,21.0115,21.0115,20.8901,20.9161,104840.0
2016-02-11 15:10:00,24.14,24.22,24.11,24.14,101508.0,20.9334,21.0028,20.9074,20.9334,101508.0
2016-02-11 15:20:00,24.13,24.2,24.13,24.19,110520.0,20.9248,20.9855,20.9248,20.9768,110520.0
2016-02-11 15:30:00,24.18,24.26,24.15,24.25,606052.0,20.9681,21.0375,20.9421,21.0288,606052.0
2016-02-11 15:40:00,24.27,24.27,24.2,24.21,130532.0,21.0462,21.0462,20.9855,20.9941,130532.0
2016-02-11 15:50:00,24.23,24.23,24.14,24.14,159828.0,21.0115,21.0115,20.9334,20.9334,159828.0
2016-02-12 09:30:00,24.34,24.42,24.31,24.34,123900.0,21.1069,21.1762,21.0808,21.1069,123900.0
2016-02-12 09:40:00,24.31,24.37,24.26,24.26,43556.0,21.0808,21.1329,21.0375,21.0375,43556.0
2016-02-12 09:50:00,24.26,24.33,24.25,24.28,114536.0,21.0375,21.0982,21.0288,21.0548,114536.0
2016-02-12 10:00:00,24.3,24.32,24.24,24.3,97248.0,21.0722,21.0895,21.0201,21.0722,97248.0
2016-02-12 10:10:00,24.31,24.39,24.29,24.39,79672.0,21.0808,21.1502,21.0635,21.1502,79672.0
2016-02-12 10:20:00,24.38,24.4,24.34,24.35,108252.0,21.1415,21.1589,21.1069,21.1155,108252.0
2016-02-12 10:30:00,24.35,24.41,24.32,24.33,50724.0,21.1155,21.1676,21.0895,21.0982,50724.0
2016-02-12 10:40:00,24.32,24.35,24.28,24.31,40524.0,21.0895,21.1155,21.0548,21.0808,40524.0
2016-02-12 10:50:00,24.34,24.36,24.27,24.29,272024.0,21.1069,21.1242,21.0462,21.0635,272024.0
2016-02-12 11:00:00,24.29,24.39,24.29,24.38,102064.0,21.0635,21.1502,21.0635,21.1415,102064.0
2016-02-12 11:10:00,24.38,24.48,24.37,24.44,628356.0,21.1415,21.2283,21.1329,21.1936,628356.0
2016-02-12 11:20:00,24.44,24.5,24.43,24.49,466896.0,21.1936,21.2456,21.1849,21.2369,466896.0
2016-02-12 11:30:00,24.49,24.52,24.43,24.44,914044.0,21.2369,21.263,21.1849,21.1936,914044.0
2016-02-12 11:40:00,24.44,24.47,24.41,24.46,1148496.0,21.1936,21.2196,21.1676,21.2109,1148496.0
2016-02-12 11:50:00,24.46,24.47,24.39,24.42,956524.0,21.2109,21.2196,21.1502,21.1762,956524.0
2016-02-12 12:00:00,24.42,24.44,24.4,24.43,709640.0,21.1762,21.1936,21.1589,21.1849,709640.0
2016-02-12 12:10:00,24.42,24.45,24.42,24.44,1359924.0,21.1762,21.2023,21.1762,21.1936,1359924.0
2016-02-12 12:20:00,24.43,24.48,24.43,24.46,254732.0,21.1849,21.2283,21.1849,21.2109,254732.0
2016-02-12 12:30:00,24.46,24.47,24.41,24.46,73400.0,21.2109,21.2196,21.1676,21.2109,73400.0
2016-02-12 12:40:00,24.47,24.48,24.45,24.45,42656.0,21.2196,21.2283,21.2023,21.2023,42656.0
2016-02-12 12:50:00,24.45,24.48,24.45,24.46,37744.0,21.2023,21.2283,21.2023,21.2109,37744.0
2016-02-12 13:00:00,24.45,24.48,24.42,24.43,37288.0,21.2023,21.2283,21.1762,21.1849,37288.0
2016-02-12 13:10:00,24.42,24.44,24.4,24.41,27700.0,21.1762,21.1936,21.1589,21.1676,27700.0
2016-02-12 13:20:00,24.42,24.43,24.4,24.43,86944.0,21.1762,21.1849,21.1589,21.1849,86944.0
2016-02-12 13:30:00,24.43,24.47,24.41,24.44,86932.0,21.1849,21.2196,21.1676,21.1936,86932.0
2016-02-12 13:40:00,24.44,24.47,24.42,24.47,56692.0,21.1936,21.2196,21.1762,21.2196,56692.0
2016-02-12 13:50:00,24.47,24.48,24.42,24.43,67596.0,21.2196,21.2283,21.1762,21.1849,67596.0
2016-02-12 14:00:00,24.44,24.52,24.43,24.52,147320.0,21.1936,21.263,21.1849,21.263,147320.0
2016-02-12 14:10:00,24.51,24.54,24.48,24.48,141860.0,21.2543,21.2803,21.2283,21.2283,141860.0
2016-02-12 14:20:00,24.49,24.56,24.47,24.55,86700.0,21.2369,21.2976,21.2196,21.289,86700.0
2016-02-12 14:30:00,24.53,24.55,24.5,24.51,114672.0,21.2716,21.289,21.2456,21.2543,114672.0
2016-02-12 14:40:00,24.5,24.56,24.5,24.55,144100.0,21.2456,21.2976,21.2456,21.289,144100.0
2016-02-12 14:50:00,24.55,24.6,24.55,24.57,70004.0,21.289,21.3323,21.289,21.3063,70004.0
2016-02-12 15:00:00,24.57,24.6,24.55,24.55,126396.0,21.3063,21.3323,21.289,21.289,126396.0
2016-02-12 15:10:00,24.56,24.6,24.54,24.58,168916.0,21.2976,21.3323,21.2803,21.315,168916.0
2016-02-12 15:20:00,24.59,24.6,24.55,24.58,147088.0,21.3237,21.3323,21.289,21.315,147088.0
2016-02-12 15:30:00,24.58,24.58,24.5,24.5,118460.0,21.315,21.315,21.2456,21.2456,118460.0
2016-02-12 15:40:00,24.5,24.58,24.5,24.56,170784.0,21.2456,21.315,21.2456,21.2976,170784.0
2016-02-12 15:50:00,24.56,24.57,24.53,24.55,422452.0,21.2976,21.3063,21.2716,21.289,422452.0
2016-02-16 09:30:00,24.85,24.9,24.78,24.79,172968.0,21.5491,21.5925,21.4884,21.4971,172968.0
2016-02-16 09:40:00,24.79,24.87,24.78,24.78,70664.0,21.4971,21.5665,21.4884,21.4884,70664.0
2016-02-16 09:50:00,24.78,24.78,24.72,24.76,117708.0,21.4884,21.4884,21.4364,21.4711,117708.0
2016-02-16 10:00:00,24.77,24.8,24.7,24.73,42108.0,21.4797,21.5058,21.419,21.4451,42108.0
2016-02-16 10:10:00,24.73,24.83,24.72,24.8,45280.0,21.4451,21.5318,21.4364,21.5058,45280.0
2016-02-16 10:20:00,24.79,24.84,24.78,24.82,46432.0,21.4971,21.5404,21.4884,21.5231,46432.0
2016-02-16 10:30:00,24.81,24.87,24.8,24.86,426156.0,21.5144,21.5665,21.5058,21.5578,426156.0
2016-02-16 10:40:00,24.85,24.93,24.84,24.91,55708.0,21.5491,21.6185,21.5404,21.6011,55708.0
2016-02-16 10:50:00,24.9,24.91,24.83,24.85,24004.0,21.5925,21.6011,21.5318,21.5491,24004.0
2016-02-16 11:00:00,24.85,24.88,24.8,24.8,28940.0,21.5491,21.5751,21.5058,21.5058,28940.0
2016-02-16 11:10:00,24.79,24.84,24.75,24.84,189876.0,21.4971,21.5404,21.4624,21.5404,189876.0
2016-02-16 11:20:00,24.86,24.89,24.85,24.86,62080.0,21.5578,21.5838,21.5491,21.5578,62080.0
2016-02-16 11:30:00,24.9,24.99,24.9,24.99,60988.0,21.5925,21.6705,21.5925,21.6705,60988.0
2016-02-16 11:40:00,24.98,24.99,24.96,24.97,10600.0,21.6618,21.6705,21.6445,21.6532,10600.0
2016-02-16 11:50:00,24.98,25.07,24.96,25.06,23616.0,21.6618,21.7399,21.6445,21.7312,23616.0
2016-02-16 12:00:00,25.07,25.1,25.03,25.04,37580.0,21.7399,21.7659,21.7052,21.7139,37580.0
2016-02-16 12:10:00,25.04,25.06,25.02,25.03,91360.0,21.7139,21.7312,21.6965,21.7052,91360.0
2016-02-16 12:20:00,25.03,25.06,25.03,25.05,101908.0,21.7052,21.7312,21.7052,21.7226,101908.0
2016-02-16 12:30:00,25.06,25.06,25.02,25.02,28828.0,21.7312,21.7312,21.6965,21.6965,28828.0
2016-02-16 12:40:00,25.01,25.02,24.99,25.01,103176.0,21.6879,21.6965,21.6705,21.6879,103176.0
2016-02-16 12:50:00,25.01,25.08,25.0,25.08,37212.0,21.6879,21.7486,21.6792,21.7486,37212.0
2016-02-16 13:00:00,25.07,25.11,25.07,25.08,114388.0,21.7399,21.7746,21.7399,21.7486,114388.0
2016-02-16 13:10:00,25.1,25.13,25.08,25.13,33436.0,21.7659,21.7919,21.7486,21.7919,33436.0
2016-02-16 13:20:00,25.11,25.12,25.05,25.06,23884.0,21.7746,21.7833,21.7226,21.7312,23884.0
2016-02-16 13:30:00,25.07,25.08,25.05,25.08,28524.0,21.7399,21.7486,21.7226,21.7486,28524.0
2016-02-16 13:40:00,25.08,25.08,25.03,25.03,46336.0,21.7486,21.7486,21.7052,21.7052,46336.0
2016-02-16 13:50:00,25.04,25.09,25.04,25.08,73252.0,21.7139,21.7572,21.7139,21.7486,73252.0
2016-02-16 14:00:00,25.08,25.11,25.07,25.09,65240.0,21.7486,21.7746,21.7399,21.7572,65240.0
2016-02-16 14:10:00,25.08,25.13,25.08,25.11,39124.0,21.7486,21.7919,21.7486,21.7746,39124.0
2016-02-16 14:20:00,25.11,25.12,25.08,25.1,41276.0,21.7746,21.7833,21.7486,21.7659,41276.0
2016-02-16 14:30:00,25.11,25.13,25.1,25.12,48612.0,21.7746,21.7919,21.7659,21.7833,48612.0
2016-02-16 14:40:00,25.11,25.12,25.07,25.08,193464.0,21.7746,21.7833,21.7399,21.7486,193464.0
2016-02-16 14:50:00,25.08,25.09,25.05,25.08,122944.0,21.7486,21.7572,21.7226,21.7486,122944.0
2016-02-16 15:00:00,25.08,25.09,25.05,25.06,165056.0,21.7486,21.7572,21.7226,21.7312,165056.0
2016-02-16 15:10:00,25.04,25.08,25.03,25.06,69396.0,21.7139,21.7486,21.7052,21.7312,69396.0
2016-02-16 15:20:00,25.07,25.11,25.07,25.11,41512.0,21.7399,21.7746,21.7399,21.7746,41512.0
2016-02-16 15:30:00,25.1,25.14,25.09,25.12,146728.0,21.7659,21.8006,21.7572,21.7833,146728.0
2016-02-16 15:40:00,25.11,25.14,25.09,25.1,215332.0,21.7746,21.8006,21.7572,21.7659,215332.0
2016-02-16 15:50:00,25.1,25.14,25.09,25.09,487408.0,21.7659,21.8006,21.7572,21.7572,487408.0
2016-02-17 09:30:00,25.25,25.37,25.22,25.33,125756.0,21.896,22.0,21.87,21.9654,125756.0
2016-02-17 09:40:00,25.38,25.39,25.32,25.34,82832.0,22.0087,22.0174,21.9567,21.974,82832.0
2016-02-17 09:50:00,25.34,25.4,25.32,25.39,147812.0,21.974,22.0261,21.9567,22.0174,147812.0
2016-02-17 10:00:00,25.4,25.46,25.4,25.46,88792.0,22.0261,22.0781,22.0261,22.0781,88792.0
2016-02-17 10:10:00,25.46,25.51,25.45,25.5,67156.0,22.0781,22.1214,22.0694,22.1128,67156.0
2016-02-17 10:20:00,25.53,25.58,25.52,25.58,53648.0,22.1388,22.1821,22.1301,22.1821,53648.0
2016-02-17 10:30:00,25.59,25.59,25.53,25.53,77820.0,22.1908,22.1908,22.1388,22.1388,77820.0
2016-02-17 10:40:00,25.54,25.55,25.51,25.55,53668.0,22.1475,22.1561,22.1214,22.1561,53668.0
2016-02-17 10:50:00,25.56,25.61,25.54,25.6,22496.0,22.1648,22.2082,22.1475,22.1995,22496.0
2016-02-17 11:00:00,25.57,25.6,25.55,25.55,45784.0,22.1735,22.1995,22.1561,22.1561,45784.0
2016-02-17 11:10:00,25.55,25.55,25.48,25.49,82660.0,22.1561,22.1561,22.0954,22.1041,82660.0
2016-02-17 11:20:00,25.49,25.5,25.45,25.5,138052.0,22.1041,22.1128,22.0694,22.1128,138052.0
2016-02-17 11:30:00,25.49,25.54,25.49,25.49,50768.0,22.1041,22.1475,22.1041,22.1041,50768.0
2016-02-17 11:40:00,25.5,25.5,25.43,25.43,71512.0,22.1128,22.1128,22.0521,22.0521,71512.0
2016-02-17 11:50:00,25.43,25.46,25.43,25.46,138100.0,22.0521,22.0781,22.0521,22.0781,138100.0
2016-02-17 12:00:00,25.47,25.47,25.45,25.46,37204.0,22.0868,22.0868,22.0694,22.0781,37204.0
2016-02-17 12:10:00,25.46,25.48,25.45,25.46,611124.0,22.0781,22.0954,22.0694,22.0781,611124.0
2016-02-17 12:20:00,25.47,25.5,25.47,25.48,77076.0,22.0868,22.1128,22.0868,22.0954,77076.0
2016-02-17 12:30:00,25.48,25.54,25.48,25.52,34432.0,22.0954,22.1475,22.0954,22.1301,34432.0
2016-02-17 12:40:00,25.5,25.51,25.44,25.46,26256.0,22.1128,22.1214,22.0607,22.0781,26256.0
2016-02-17 12:50:00,25.46,25.5,25.45,25.46,33232.0,22.0781,22.1128,22.0694,22.0781,33232.0
2016-02-17 13:00:00,25.48,25.49,25.46,25.49,31416.0,22.0954,22.1041,22.0781,22.1041,31416.0
2016-02-17 13:10:00,25.48,25.49,25.46,25.49,26232.0,22.0954,22.1041,22.0781,22.1041,26232.0
2016-02-17 13:20:00,25.47,25.48,25.45,25.47,31212.0,22.0868,22.0954,22.0694,22.0868,31212.0
2016-02-17 13:30:00,25.47,25.48,25.41,25.41,294928.0,22.0868,22.0954,22.0347,22.0347,294928.0
2016-02-17 13:40:00,25.4,25.43,25.4,25.43,34740.0,22.0261,22.0521,22.0261,22.0521,34740.0
2016-02-17 13:50:00,25.43,25.46,25.42,25.46,35216.0,22.0521,22.0781,22.0434,22.0781,35216.0
2016-02-17 14:00:00,25.46,25.51,25.43,25.51,37360.0,22.0781,22.1214,22.0521,22.1214,37360.0
2016-02-17 14:10:00,25.51,25.55,25.49,25.53,31248.0,22.1214,22.1561,22.1041,22.1388,31248.0
2016-02-17 14:20:00,25.53,25.55,25.48,25.49,25284.0,22.1388,22.1561,22.0954,22.1041,25284.0
2016-02-17 14:30:00,25.48,25.52,25.48,25.49,57060.0,22.0954,22.1301,22.0954,22.1041,57060.0
2016-02-17 14:40:00,25.48,25.52,25.46,25.46,95972.0,22.0954,22.1301,22.0781,22.0781,95972.0
2016-02-17 14:50:00,25.44,25.44,25.37,25.38,262260.0,22.0607,22.0607,22.0,22.0087,262260.0
2016-02-17 15:00:00,25.4,25.43,25.39,25.42,130624.0,22.0261,22.0521,22.0174,22.0434,130624.0
2016-02-17 15:10:00,25.42,25.44,25.39,25.43,265876.0,22.0434,22.0607,22.0174,22.0521,265876.0
2016-02-17 15:20:00,25.43,25.43,25.37,25.43,32252.0,22.0521,22.0521,22.0,22.0521,32252.0
2016-02-17 15:30:00,25.41,25.43,25.39,25.43,34212.0,22.0347,22.0521,22.0174,22.0521,34212.0
2016-02-17 15:40:00,25.44,25.46,25.41,25.41,86088.0,22.0607,22.0781,22.0347,22.0347,86088.0
2016-02-17 15:50:00,25.43,25.44,25.4,25.4,56240.0,22.0521,22.0607,22.0261,22.0261,56240.0
2016-02-18 09:30:00,25.43,25.45,25.32,25.33,101020.0,22.0521,22.0694,21.9567,21.9654,101020.0
2016-02-18 09:40:00,25.34,25.37,25.27,25.31,41764.0,21.974,22.0,21.9133,21.948,41764.0
2016-02-18 09:50:00,25.33,25.42,25.32,25.42,43712.0,21.9654,22.0434,21.9567,22.0434,43712.0
2016-02-18 10:00:00,25.42,25.44,25.35,25.36,98996.0,22.0434,22.0607,21.9827,21.9914,98996.0
2016-02-18 10:10:00,25.36,25.42,25.36,25.41,75460.0,21.9914,22.0434,21.9914,22.0347,75460.0
2016-02-18 10:20:00,25.41,25.47,25.39,25.45,58944.0,22.0347,22.0868,22.0174,22.0694,58944.0
2016-02-18 10:30:00,25.46,25.47,25.41,25.44,73104.0,22.0781,22.0868,22.0347,22.0607,73104.0
2016-02-18 10:40:00,25.42,25.47,25.39,25.42,77852.0,22.0434,22.0868,22.0174,22.0434,77852.0
2016-02-18 10:50:00,25.43,25.45,25.43,25.43,72432.0,22.0521,22.0694,22.0521,22.0521,72432.0
2016-02-18 11:00:00,25.42,25.43,25.33,25.35,63892.0,22.0434,22.0521,21.9654,21.9827,63892.0
2016-02-18 11:10:00,25.36,25.41,25.36,25.37,37500.0,21.9914,22.0347,21.9914,22.0,37500.0
2016-02-18 11:20:00,25.36,25.37,25.3,25.36,78440.0,21.9914,22.0,21.9393,21.9914,78440.0
2016-02-18 11:30:00,25.37,25.43,25.36,25.43,343388.0,22.0,22.0521,21.9914,22.0521,343388.0
2016-02-18 11:40:00,25.43,25.43,25.38,25.39,136884.0,22.0521,22.0521,22.0087,22.0174,136884.0
2016-02-18 11:50:00,25.39,25.44,25.37,25.44,26368.0,22.0174,22.0607,22.0,22.0607,26368.0
2016-02-18 12:00:00,25.45,25.45,25.39,25.39,28868.0,22.0694,22.0694,22.0174,22.0174,28868.0
2016-02-18 12:10:00,25.42,25.42,25.39,25.39,16668.0,22.0434,22.0434,22.0174,22.0174,16668.0
2016-02-18 12:20:00,25.39,25.48,25.39,25.45,105616.0,22.0174,22.0954,22.0174,22.0694,105616.0
2016-02-18 12:30:00,25.46,25.48,25.43,25.43,25528.0,22.0781,22.0954,22.0521,22.0521,25528.0
2016-02-18 12:40:00,25.4,25.42,25.38,25.4,30244.0,22.0261,22.0434,22.0087,22.0261,30244.0
2016-02-18 12:50:00,25.41,25.44,25.4,25.4,48644.0,22.0347,22.0607,22.0261,22.0261,48644.0
2016-02-18 13:00:00,25.41,25.43,25.39,25.39,77836.0,22.0347,22.0521,22.0174,22.0174,77836.0
2016-02-18 13:10:00,25.41,25.41,25.29,25.32,57592.0,22.0347,22.0347,21.9307,21.9567,57592.0
2016-02-18 13:20:00,25.32,25.33,25.3,25.31,70276.0,21.9567,21.9654,21.9393,21.948,70276.0
2016-02-18 13:30:00,25.32,25.34,25.28,25.29,103020.0,21.9567,21.974,21.922,21.9307,103020.0
2016-02-18 13:40:00,25.28,25.3,25.25,25.26,38248.0,21.922,21.9393,21.896,21.9047,38248.0
2016-02-18 13:50:00,25.27,25.31,25.26,25.31,214416.0,21.9133,21.948,21.9047,21.948,214416.0
2016-02-18 14:00:00,25.33,25.35,25.32,25.33,63192.0,21.9654,21.9827,21.9567,21.9654,63192.0
2016-02-18 14:10:00,25.34,25.35,25.31,25.34,38968.0,21.974,21.9827,21.948,21.974,38968.0
2016-02-18 14:20:00,25.34,25.36,25.32,25.35,44960.0,21.974,21.9914,21.9567,21.9827,44960.0
2016-02-18 14:30:00,25.38,25.43,25.37,25.41,67260.0,22.0087,22.0521,22.0,22.0347,67260.0
2016-02-18 14:40:00,25.39,25.41,25.37,25.37,42156.0,22.0174,22.0347,22.0,22.0,42156.0
2016-02-18 14:50:00,25.39,25.41,25.38,25.4,43276.0,22.0174,22.0347,22.0087,22.0261,43276.0
2016-02-18 15:00:00,25.4,25.42,25.35,25.37,56144.0,22.0261,22.0434,21.9827,22.0,56144.0
2016-02-18 15:10:00,25.36,25.38,25.34,25.37,25272.0,21.9914,22.0087,21.974,22.0,25272.0
2016-02-18 15:20:00,25.38,25.38,25.34,25.36,40436.0,22.0087,22.0087,21.974,21.9914,40436.0
2016-02-18 15:30:00,25.36,25.36,25.33,25.35,54312.0,21.9914,21.9914,21.9654,21.9827,54312.0
2016-02-18 15:40:00,25.33,25.35,25.32,25.33,55600.0,21.9654,21.9827,21.9567,21.9654,55600.0
2016-02-18 15:50:00,25.34,25.36,25.32,25.35,107560.0,21.974,21.9914,21.9567,21.9827,107560.0
2016-02-19 09:30:00,25.27,25.35,25.22,25.24,102788.0,21.9133,21.9827,21.87,21.8873,102788.0
2016-02-19 09:40:00,25.24,25.35,25.24,25.32,41492.0,21.8873,21.9827,21.8873,21.9567,41492.0
2016-02-19 09:50:00,25.29,25.35,25.27,25.27,47432.0,21.9307,21.9827,21.9133,21.9133,47432.0
2016-02-19 10:00:00,25.24,25.25,25.17,25.24,58576.0,21.8873,21.896,21.8266,21.8873,58576.0
2016-02-19 10:10:00,25.23,25.38,25.23,25.36,26864.0,21.8786,22.0087,21.8786,21.9914,26864.0
2016-02-19 10:20:00,25.37,25.4,25.35,25.35,56424.0,22.0,22.0261,21.9827,21.9827,56424.0
2016-02-19 10:30:00,25.36,25.43,25.36,25.38,48284.0,21.9914,22.0521,21.9914,22.0087,48284.0
2016-02-19 10:40:00,25.37,25.4,25.35,25.39,38720.0,22.0,22.0261,21.9827,22.0174,38720.0
2016-02-19 10:50:00,25.39,25.4,25.35,25.36,43900.0,22.0174,22.0261,21.9827,21.9914,43900.0
2016-02-19 11:00:00,25.34,25.36,25.32,25.34,41020.0,21.974,21.9914,21.9567,21.974,41020.0
2016-02-19 11:10:00,25.35,25.41,25.35,25.4,35356.0,21.9827,22.0347,21.9827,22.0261,35356.0
2016-02-19 11:20:00,25.41,25.49,25.4,25.47,85108.0,22.0347,22.1041,22.0261,22.0868,85108.0
2016-02-19 11:30:00,25.48,25.51,25.45,25.46,40236.0,22.0954,22.1214,22.0694,22.0781,40236.0
2016-02-19 11:40:00,25.48,25.51,25.45,25.45,33492.0,22.0954,22.1214,22.0694,22.0694,33492.0
2016-02-19 11:50:00,25.45,25.47,25.42,25.42,27252.0,22.0694,22.0868,22.0434,22.0434,27252.0
2016-02-19 12:00:00,25.43,25.44,25.42,25.43,17252.0,22.0521,22.0607,22.0434,22.0521,17252.0
2016-02-19 12:10:00,25.44,25.47,25.43,25.43,47016.0,22.0607,22.0868,22.0521,22.0521,47016.0
2016-02-19 12:20:00,25.43,25.45,25.42,25.43,52500.0,22.0521,22.0694,22.0434,22.0521,52500.0
2016-02-19 12:30:00,25.43,25.46,25.42,25.46,32780.0,22.0521,22.0781,22.0434,22.0781,32780.0
2016-02-19 12:40:00,25.45,25.49,25.45,25.47,24664.0,22.0694,22.1041,22.0694,22.0868,24664.0
2016-02-19 12:50:00,25.47,25.5,25.44,25.45,43940.0,22.0868,22.1128,22.0607,22.0694,43940.0
2016-02-19 13:00:00,25.45,25.48,25.42,25.42,26216.0,22.0694,22.0954,22.0434,22.0434,26216.0
2016-02-19 13:10:00,25.43,25.44,25.42,25.43,18204.0,22.0521,22.0607,22.0434,22.0521,18204.0
2016-02-19 13:20:00,25.43,25.45,25.43,25.44,31268.0,22.0521,22.0694,22.0521,22.0607,31268.0
2016-02-19 13:30:00,25.45,25.47,25.44,25.47,20560.0,22.0694,22.0868,22.0607,22.0868,20560.0
2016-02-19 13:40:00,25.46,25.46,25.43,25.44,14088.0,22.0781,22.0781,22.0521,22.0607,14088.0
2016-02-19 13:50:00,25.46,25.46,25.44,25.46,29220.0,22.0781,22.0781,22.0607,22.0781,29220.0
2016-02-19 14:00:00,25.46,25.49,25.46,25.49,66900.0,22.0781,22.1041,22.0781,22.1041,66900.0
2016-02-19 14:10:00,25.49,25.49,25.47,25.48,19292.0,22.1041,22.1041,22.0868,22.0954,19292.0
2016-02-19 14:20:00,25.48,25.49,25.44,25.46,64912.0,22.0954,22.1041,22.0607,22.0781,64912.0
2016-02-19 14:30:00,25.46,25.47,25.44,25.46,81124.0,22.0781,22.0868,22.0607,22.0781,81124.0
2016-02-19 14:40:00,25.46,25.47,25.44,25.46,39260.0,22.0781,22.0868,22.0607,22.0781,39260.0
2016-02-19 14:50:00,25.45,25.47,25.41,25.44,39064.0,22.0694,22.0868,22.0347,22.0607,39064.0
2016-02-19 15:00:00,25.44,25.44,25.42,25.43,50944.0,22.0607,22.0607,22.0434,22.0521,50944.0
2016-02-19 15:10:00,25.43,25.45,25.42,25.43,37972.0,22.0521,22.0694,22.0434,22.0521,37972.0
2016-02-19 15:20:00,25.43,25.46,25.43,25.45,31376.0,22.0521,22.0781,22.0521,22.0694,31376.0
2016-02-19 15:30:00,25.45,25.47,25.44,25.47,26076.0,22.0694,22.0868,22.0607,22.0868,26076.0
2016-02-19 15:40:00,25.46,25.47,25.44,25.45,35712.0,22.0781,22.0868,22.0607,22.0694,35712.0
2016-02-19 15:50:00,25.46,25.48,25.45,25.46,142712.0,22.0781,22.0954,22.0694,22.0781,142712.0
2016-02-22 09:30:00,25.69,25.8,25.63,25.8,107776.0,22.2775,22.3729,22.2255,22.3729,107776.0
2016-02-22 09:40:00,25.8,25.83,25.77,25.81,28160.0,22.3729,22.3989,22.3469,22.3816,28160.0
2016-02-22 09:50:00,25.82,25.82,25.76,25.79,31632.0,22.3903,22.3903,22.3382,22.3643,31632.0
2016-02-22 10:00:00,25.81,25.83,25.77,25.8,33332.0,22.3816,22.3989,22.3469,22.3729,33332.0
2016-02-22 10:10:00,25.76,25.78,25.72,25.76,49372.0,22.3382,22.3556,22.3036,22.3382,49372.0
2016-02-22 10:20:00,25.76,25.8,25.75,25.77,23280.0,22.3382,22.3729,22.3296,22.3469,23280.0
2016-02-22 10:30:00,25.78,25.8,25.75,25.75,22288.0,22.3556,22.3729,22.3296,22.3296,22288.0
2016-02-22 10:40:00,25.77,25.79,25.75,25.75,30568.0,22.3469,22.3643,22.3296,22.3296,30568.0
2016-02-22 10:50:00,25.74,25.77,25.72,25.72,14908.0,22.3209,22.3469,22.3036,22.3036,14908.0
2016-02-22 11:00:00,25.73,25.74,25.68,25.71,28708.0,22.3122,22.3209,22.2689,22.2949,28708.0
2016-02-22 11:10:00,25.75,25.75,25.71,25.71,19440.0,22.3296,22.3296,22.2949,22.2949,19440.0
2016-02-22 11:20:00,25.72,25.78,25.72,25.78,34548.0,22.3036,22.3556,22.3036,22.3556,34548.0
2016-02-22 11:30:00,25.78,25.79,25.77,25.77,25292.0,22.3556,22.3643,22.3469,22.3469,25292.0
2016-02-22 11:40:00,25.77,25.77,25.73,25.76,46760.0,22.3469,22.3469,22.3122,22.3382,46760.0
2016-02-22 11:50:00,25.77,25.78,25.75,25.78,28108.0,22.3469,22.3556,22.3296,22.3556,28108.0
2016-02-22 12:00:00,25.77,25.79,25.76,25.78,23768.0,22.3469,22.3643,22.3382,22.3556,23768.0
2016-02-22 12:10:00,25.76,25.78,25.75,25.76,22164.0,22.3382,22.3556,22.3296,22.3382,22164.0
2016-02-22 12:20:00,25.78,25.79,25.76,25.78,21520.0,22.3556,22.3643,22.3382,22.3556,21520.0
2016-02-22 12:30:00,25.77,25.81,25.76,25.81,42548.0,22.3469,22.3816,22.3382,22.3816,42548.0
2016-02-22 12:40:00,25.8,25.8,25.75,25.75,32292.0,22.3729,22.3729,22.3296,22.3296,32292.0
2016-02-22 12:50:00,25.76,25.77,25.75,25.75,22844.0,22.3382,22.3469,22.3296,22.3296,22844.0
2016-02-22 13:00:00,25.75,25.78,25.75,25.78,44244.0,22.3296,22.3556,22.3296,22.3556,44244.0
2016-02-22 13:10:00,25.77,25.79,25.76,25.78,12136.0,22.3469,22.3643,22.3382,22.3556,12136.0
2016-02-22 13:20:00,25.79,25.8,25.78,25.79,43520.0,22.3643,22.3729,22.3556,22.3643,43520.0
2016-02-22 13:30:00,25.8,25.84,25.79,25.84,45968.0,22.3729,22.4076,22.3643,22.4076,45968.0
2016-02-22 13:40:00,25.83,25.85,25.83,25.85,24108.0,22.3989,22.4163,22.3989,22.4163,24108.0
2016-02-22 13:50:00,25.85,25.85,25.83,25.84,25736.0,22.4163,22.4163,22.3989,22.4076,25736.0
2016-02-22 14:00:00,25.83,25.84,25.81,25.81,54716.0,22.3989,22.4076,22.3816,22.3816,54716.0
2016-02-22 14:10:00,25.81,25.82,25.79,25.79,101596.0,22.3816,22.3903,22.3643,22.3643,101596.0
2016-02-22 14:20:00,25.79,25.8,25.79,25.8,85848.0,22.3643,22.3729,22.3643,22.3729,85848.0
2016-02-22 14:30:00,25.81,25.81,25.78,25.8,48720.0,22.3816,22.3816,22.3556,22.3729,48720.0
2016-02-22 14:40:00,25.79,25.8,25.78,25.8,44452.0,22.3643,22.3729,22.3556,22.3729,44452.0
2016-02-22 14:50:00,25.79,25.82,25.79,25.81,61304.0,22.3643,22.3903,22.3643,22.3816,61304.0
2016-02-22 15:00:00,25.82,25.83,25.75,25.76,61664.0,22.3903,22.3989,22.3296,22.3382,61664.0
2016-02-22 15:10:00,25.75,25.77,25.73,25.74,45224.0,22.3296,22.3469,22.3122,22.3209,45224.0
2016-02-22 15:20:00,25.75,25.77,25.74,25.76,53056.0,22.3296,22.3469,22.3209,22.3382,53056.0
2016-02-22 15:30:00,25.75,25.76,25.74,25.75,39464.0,22.3296,22.3382,22.3209,22.3296,39464.0
2016-02-22 15:40:00,25.76,25.78,25.73,25.74,60820.0,22.3382,22.3556,22.3122,22.3209,60820.0
2016-02-22 15:50:00,25.74,25.75,25.71,25.74,107268.0,22.3209,22.3296,22.2949,22.3209,107268.0
2016-02-23 09:30:00,25.68,25.72,25.63,25.64,96576.0,22.2689,22.3036,22.2255,22.2342,96576.0
2016-02-23 09:40:00,25.68,25.76,25.68,25.7,165324.0,22.2689,22.3382,22.2689,22.2862,165324.0
2016-02-23 09:50:00,25.72,25.75,25.71,25.73,29832.0,22.3036,22.3296,22.2949,22.3122,29832.0
2016-02-23 10:00:00,25.75,25.76,25.68,25.68,101692.0,22.3296,22.3382,22.2689,22.2689,101692.0
2016-02-23 10:10:00,25.69,25.71,25.61,25.61,31544.0,22.2775,22.2949,22.2082,22.2082,31544.0
2016-02-23 10:20:00,25.62,25.69,25.61,25.68,61916.0,22.2168,22.2775,22.2082,22.2689,61916.0
2016-02-23 10:30:00,25.71,25.72,25.68,25.7,48064.0,22.2949,22.3036,22.2689,22.2862,48064.0
2016-02-23 10:40:00,25.7,25.74,25.7,25.71,49972.0,22.2862,22.3209,22.2862,22.2949,49972.0
2016-02-23 10:50:00,25.7,25.7,25.66,25.68,26432.0,22.2862,22.2862,22.2515,22.2689,26432.0
2016-02-23 11:00:00,25.66,25.66,25.61,25.64,30020.0,22.2515,22.2515,22.2082,22.2342,30020.0
2016-02-23 11:10:00,25.6,25.61,25.58,25.61,42932.0,22.1995,22.2082,22.1821,22.2082,42932.0
2016-02-23 11:20:00,25.61,25.65,25.6,25.65,42144.0,22.2082,22.2429,22.1995,22.2429,42144.0
2016-02-23 11:30:00,25.65,25.72,25.61,25.7,68816.0,22.2429,22.3036,22.2082,22.2862,68816.0
2016-02-23 11:40:00,25.7,25.73,25.7,25.71,38796.0,22.2862,22.3122,22.2862,22.2949,38796.0
2016-02-23 11:50:00,25.71,25.73,25.68,25.71,45820.0,22.2949,22.3122,22.2689,22.2949,45820.0
2016-02-23 12:00:00,25.7,25.7,25.66,25.66,41968.0,22.2862,22.2862,22.2515,22.2515,41968.0
2016-02-23 12:10:00,25.66,25.68,25.65,25.65,12864.0,22.2515,22.2689,22.2429,22.2429,12864.0
2016-02-23 12:20:00,25.66,25.68,25.65,25.67,19768.0,22.2515,22.2689,22.2429,22.2602,19768.0
2016-02-23 12:30:00,25.68,25.7,25.68,25.69,94920.0,22.2689,22.2862,22.2689,22.2775,94920.0
2016-02-23 12:40:00,25.69,25.72,25.68,25.7,20112.0,22.2775,22.3036,22.2689,22.2862,20112.0
2016-02-23 12:50:00,25.71,25.72,25.68,25.7,25056.0,22.2949,22.3036,22.2689,22.2862,25056.0
2016-02-23 13:00:00,25.7,25.72,25.69,25.71,17736.0,22.2862,22.3036,22.2775,22.2949,17736.0
2016-02-23 13:10:00,25.71,25.72,25.69,25.69,17868.0,22.2949,22.3036,22.2775,22.2775,17868.0
2016-02-23 13:20:00,25.7,25.71,25.69,25.71,65544.0,22.2862,22.2949,22.2775,22.2949,65544.0
2016-02-23 13:30:00,25.71,25.71,25.68,25.69,35808.0,22.2949,22.2949,22.2689,22.2775,35808.0
2016-02-23 13:40:00,25.68,25.69,25.67,25.67,25760.0,22.2689,22.2775,22.2602,22.2602,25760.0
2016-02-23 13:50:00,25.68,25.69,25.66,25.69,24408.0,22.2689,22.2775,22.2515,22.2775,24408.0
2016-02-23 14:00:00,25.69,25.7,25.64,25.66,37200.0,22.2775,22.2862,22.2342,22.2515,37200.0
2016-02-23 14:10:00,25.65,25.7,25.64,25.69,38676.0,22.2429,22.2862,22.2342,22.2775,38676.0
2016-02-23 14:20:00,25.68,25.7,25.67,25.68,21844.0,22.2689,22.2862,22.2602,22.2689,21844.0
2016-02-23 14:30:00,25.68,25.69,25.66,25.66,55076.0,22.2689,22.2775,22.2515,22.2515,55076.0
2016-02-23 14:40:00,25.66,25.68,25.66,25.68,40816.0,22.2515,22.2689,22.2515,22.2689,40816.0
2016-02-23 14:50:00,25.68,25.68,25.65,25.65,72348.0,22.2689,22.2689,22.2429,22.2429,72348.0
2016-02-23 15:00:00,25.65,25.66,25.59,25.61,54424.0,22.2429,22.2515,22.1908,22.2082,54424.0
2016-02-23 15:10:00,25.62,25.62,25.58,25.59,195788.0,22.2168,22.2168,22.1821,22.1908,195788.0
2016-02-23 15:20:00,25.6,25.61,25.58,25.58,155760.0,22.1995,22.2082,22.1821,22.1821,155760.0
2016-02-23 15:30:00,25.59,25.64,25.58,25.64,100984.0,22.1908,22.2342,22.1821,22.2342,100984.0
2016-02-23 15:40:00,25.65,25.65,25.61,25.63,46180.0,22.2429,22.2429,22.2082,22.2255,46180.0
2016-02-23 15:50:00,25.63,25.64,25.57,25.59,44600.0,22.2255,22.2342,22.1735,22.1908,44600.0
2016-02-24 09:30:00,25.35,25.47,25.3,25.3,62988.0,21.9827,22.0868,21.9393,21.9393,62988.0
2016-02-24 09:40:00,25.29,25.33,25.25,25.27,49128.0,21.9307,21.9654,21.896,21.9133,49128.0
2016-02-24 09:50:00,25.25,25.3,25.25,25.29,69880.0,21.896,21.9393,21.896,21.9307,69880.0
2016-02-24 10:00:00,25.25,25.32,25.23,25.29,48344.0,21.896,21.9567,21.8786,21.9307,48344.0
2016-02-24 10:10:00,25.3,25.31,25.27,25.31,32248.0,21.9393,21.948,21.9133,21.948,32248.0
2016-02-24 10:20:00,25.29,25.34,25.27,25.33,45280.0,21.9307,21.974,21.9133,21.9654,45280.0
2016-02-24 10:30:00,25.35,25.41,25.28,25.4,54820.0,21.9827,22.0347,21.922,22.0261,54820.0
2016-02-24 10:40:00,25.4,25.43,25.37,25.38,65660.0,22.0261,22.0521,22.0,22.0087,65660.0
2016-02-24 10:50:00,25.37,25.39,25.34,25.38,24948.0,22.0,22.0174,21.974,22.0087,24948.0
2016-02-24 11:00:00,25.37,25.39,25.34,25.35,27508.0,22.0,22.0174,21.974,21.9827,27508.0
2016-02-24 11:10:00,25.33,25.37,25.3,25.31,27404.0,21.9654,22.0,21.9393,21.948,27404.0
2016-02-24 11:20:00,25.3,25.37,25.3,25.33,47096.0,21.9393,22.0,21.9393,21.9654,47096.0
2016-02-24 11:30:00,25.35,25.42,25.34,25.42,17864.0,21.9827,22.0434,21.974,22.0434,17864.0
2016-02-24 11:40:00,25.44,25.5,25.44,25.48,39352.0,22.0607,22.1128,22.0607,22.0954,39352.0
2016-02-24 11:50:00,25.49,25.5,25.48,25.49,15644.0,22.1041,22.1128,22.0954,22.1041,15644.0
2016-02-24 12:00:00,25.5,25.56,25.48,25.56,71820.0,22.1128,22.1648,22.0954,22.1648,71820.0
2016-02-24 12:10:00,25.56,25.57,25.52,25.53,29260.0,22.1648,22.1735,22.1301,22.1388,29260.0
2016-02-24 12:20:00,25.53,25.56,25.5,25.5,43116.0,22.1388,22.1648,22.1128,22.1128,43116.0
2016-02-24 12:30:00,25.51,25.54,25.47,25.49,30528.0,22.1214,22.1475,22.0868,22.1041,30528.0
2016-02-24 12:40:00,25.47,25.5,25.47,25.49,30492.0,22.0868,22.1128,22.0868,22.1041,30492.0
2016-02-24 12:50:00,25.49,25.54,25.49,25.52,74132.0,22.1041,22.1475,22.1041,22.1301,74132.0
2016-02-24 13:00:00,25.53,25.64,25.53,25.64,160468.0,22.1388,22.2342,22.1388,22.2342,160468.0
2016-02-24 13:10:00,25.63,25.63,25.58,25.6,58520.0,22.2255,22.2255,22.1821,22.1995,58520.0
2016-02-24 13:20:00,25.59,25.62,25.57,25.58,994464.0,22.1908,22.2168,22.1735,22.1821,994464.0
2016-02-24 13:30:00,25.6,25.6,25.57,25.58,40916.0,22.1995,22.1995,22.1735,22.1821,40916.0
2016-02-24 13:40:00,25.59,25.6,25.56,25.57,40256.0,22.1908,22.1995,22.1648,22.1735,40256.0
2016-02-24 13:50:00,25.58,25.6,25.58,25.58,39452.0,22.1821,22.1995,22.1821,22.1821,39452.0
2016-02-24 14:00:00,25.6,25.67,25.58,25.67,110348.0,22.1995,22.2602,22.1821,22.2602,110348.0
2016-02-24 14:10:00,25.67,25.74,25.65,25.73,47672.0,22.2602,22.3209,22.2429,22.3122,47672.0
2016-02-24 14:20:00,25.72,25.78,25.72,25.73,67844.0,22.3036,22.3556,22.3036,22.3122,67844.0
2016-02-24 14:30:00,25.74,25.78,25.73,25.75,20628.0,22.3209,22.3556,22.3122,22.3296,20628.0
2016-02-24 14:40:00,25.74,25.77,25.74,25.77,233252.0,22.3209,22.3469,22.3209,22.3469,233252.0
2016-02-24 14:50:00,25.76,25.76,25.7,25.7,81088.0,22.3382,22.3382,22.2862,22.2862,81088.0
2016-02-24 15:00:00,25.72,25.79,25.72,25.79,40948.0,22.3036,22.3643,22.3036,22.3643,40948.0
2016-02-24 15:10:00,25.8,25.84,25.78,25.82,48088.0,22.3729,22.4076,22.3556,22.3903,48088.0
2016-02-24 15:20:00,25.84,25.85,25.8,25.84,254232.0,22.4076,22.4163,22.3729,22.4076,254232.0
2016-02-24 15:30:00,25.84,25.87,25.83,25.86,86028.0,22.4076,22.4336,22.3989,22.425,86028.0
2016-02-24 15:40:00,25.86,25.87,25.81,25.82,81320.0,22.425,22.4336,22.3816,22.3903,81320.0
2016-02-24 15:50:00,25.82,25.86,25.82,25.86,152720.0,22.3903,22.425,22.3903,22.425,152720.0
2016-02-25 09:30:00,25.91,26.0,25.88,25.93,70348.0,22.4683,22.5464,22.4423,22.4857,70348.0
2016-02-25 09:40:00,25.93,25.94,25.86,25.87,37424.0,22.4857,22.4943,22.425,22.4336,37424.0
2016-02-25 09:50:00,25.88,25.93,25.86,25.89,28348.0,22.4423,22.4857,22.425,22.451,28348.0
2016-02-25 10:00:00,25.87,25.88,25.81,25.85,46324.0,22.4336,22.4423,22.3816,22.4163,46324.0
2016-02-25 10:10:00,25.84,25.89,25.81,25.88,19276.0,22.4076,22.451,22.3816,22.4423,19276.0
2016-02-25 10:20:00,25.88,25.91,25.83,25.89,70536.0,22.4423,22.4683,22.3989,22.451,70536.0
2016-02-25 10:30:00,25.89,25.89,25.83,25.86,49712.0,22.451,22.451,22.3989,22.425,49712.0
2016-02-25 10:40:00,25.87,25.91,25.86,25.86,36228.0,22.4336,22.4683,22.425,22.425,36228.0
2016-02-25 10:50:00,25.86,25.88,25.83,25.85,32696.0,22.425,22.4423,22.3989,22.4163,32696.0
2016-02-25 11:00:00,25.82,25.85,25.81,25.85,24300.0,22.3903,22.4163,22.3816,22.4163,24300.0
2016-02-25 11:10:00,25.84,25.85,25.79,25.8,33680.0,22.4076,22.4163,22.3643,22.3729,33680.0
2016-02-25 11:20:00,25.8,25.86,25.79,25.84,40112.0,22.3729,22.425,22.3643,22.4076,40112.0
2016-02-25 11:30:00,25.85,25.86,25.82,25.85,25272.0,22.4163,22.425,22.3903,22.4163,25272.0
2016-02-25 11:40:00,25.85,25.85,25.8,25.84,35096.0,22.4163,22.4163,22.3729,22.4076,35096.0
2016-02-25 11:50:00,25.84,25.9,25.83,25.9,51840.0,22.4076,22.4596,22.3989,22.4596,51840.0
2016-02-25 12:00:00,25.89,25.89,25.87,25.89,26560.0,22.451,22.451,22.4336,22.451,26560.0
2016-02-25 12:10:00,25.87,25.89,25.87,25.87,30088.0,22.4336,22.451,22.4336,22.4336,30088.0
2016-02-25 12:20:00,25.86,25.88,25.85,25.87,28716.0,22.425,22.4423,22.4163,22.4336,28716.0
2016-02-25 12:30:00,25.87,25.88,25.84,25.84,15860.0,22.4336,22.4423,22.4076,22.4076,15860.0
2016-02-25 12:40:00,25.84,25.85,25.81,25.83,18212.0,22.4076,22.4163,22.3816,22.3989,18212.0
2016-02-25 12:50:00,25.84,25.87,25.84,25.85,35364.0,22.4076,22.4336,22.4076,22.4163,35364.0
2016-02-25 13:00:00,25.85,25.89,25.85,25.86,60724.0,22.4163,22.451,22.4163,22.425,60724.0
2016-02-25 13:10:00,25.88,25.93,25.88,25.92,29820.0,22.4423,22.4857,22.4423,22.477,29820.0
2016-02-25 13:20:00,25.93,25.96,25.92,25.96,22120.0,22.4857,22.5117,22.477,22.5117,22120.0
2016-02-25 13:30:00,25.95,25.98,25.95,25.98,63564.0,22.503,22.529,22.503,22.529,63564.0
2016-02-25 13:40:00,25.97,26.0,25.97,25.98,31836.0,22.5203,22.5464,22.5203,22.529,31836.0
2016-02-25 13:50:00,26.0,26.02,25.99,26.02,34376.0,22.5464,22.5637,22.5377,22.5637,34376.0
2016-02-25 14:00:00,26.02,26.03,26.01,26.03,766260.0,22.5637,22.5724,22.555,22.5724,766260.0
2016-02-25 14:10:00,26.02,26.06,26.02,26.06,240852.0,22.5637,22.5984,22.5637,22.5984,240852.0
2016-02-25 14:20:00,26.06,26.07,26.01,26.03,37284.0,22.5984,22.6071,22.555,22.5724,37284.0
2016-02-25 14:30:00,26.03,26.04,26.0,26.03,88856.0,22.5724,22.581,22.5464,22.5724,88856.0
2016-02-25 14:40:00,26.02,26.03,26.0,26.0,42672.0,22.5637,22.5724,22.5464,22.5464,42672.0
2016-02-25 14:50:00,26.0,26.01,25.97,26.01,45400.0,22.5464,22.555,22.5203,22.555,45400.0
2016-02-25 15:00:00,26.0,26.04,25.99,26.04,25280.0,22.5464,22.581,22.5377,22.581,25280.0
2016-02-25 15:10:00,26.04,26.05,26.02,26.02,44892.0,22.581,22.5897,22.5637,22.5637,44892.0
2016-02-25 15:20:00,26.03,26.04,26.0,26.0,41640.0,22.5724,22.581,22.5464,22.5464,41640.0
2016-02-25 15:30:00,26.0,26.05,26.0,26.05,45696.0,22.5464,22.5897,22.5464,22.5897,45696.0
2016-02-25 15:40:00,26.04,26.08,26.04,26.07,60632.0,22.581,22.6157,22.581,22.6071,60632.0
2016-02-25 15:50:00,26.07,26.1,26.07,26.08,100768.0,22.6071,22.6331,22.6071,22.6157,100768.0
2016-02-26 09:30:00,26.22,26.22,26.15,26.18,72712.0,22.7371,22.7371,22.6764,22.7025,72712.0
2016-02-26 09:40:00,26.18,26.18,26.11,26.15,38568.0,22.7025,22.7025,22.6417,22.6764,38568.0
2016-02-26 09:50:00,26.18,26.25,26.16,26.2,71252.0,22.7025,22.7632,22.6851,22.7198,71252.0
2016-02-26 10:00:00,26.17,26.2,26.13,26.14,36460.0,22.6938,22.7198,22.6591,22.6678,36460.0
2016-02-26 10:10:00,26.11,26.16,26.1,26.14,63860.0,22.6417,22.6851,22.6331,22.6678,63860.0
2016-02-26 10:20:00,26.16,26.16,26.1,26.12,53072.0,22.6851,22.6851,22.6331,22.6504,53072.0
2016-02-26 10:30:00,26.15,26.21,26.15,26.2,57052.0,22.6764,22.7285,22.6764,22.7198,57052.0
2016-02-26 10:40:00,26.2,26.22,26.18,26.2,98384.0,22.7198,22.7371,22.7025,22.7198,98384.0
2016-02-26 10:50:00,26.19,26.23,26.18,26.22,81008.0,22.7111,22.7458,22.7025,22.7371,81008.0
2016-02-26 11:00:00,26.23,26.26,26.21,26.24,90148.0,22.7458,22.7718,22.7285,22.7545,90148.0
2016-02-26 11:10:00,26.23,26.27,26.22,26.25,80072.0,22.7458,22.7805,22.7371,22.7632,80072.0
2016-02-26 11:20:00,26.26,26.27,26.21,26.21,30280.0,22.7718,22.7805,22.7285,22.7285,30280.0
2016-02-26 11:30:00,26.21,26.22,26.17,26.17,70508.0,22.7285,22.7371,22.6938,22.6938,70508.0
2016-02-26 11:40:00,26.15,26.19,26.15,26.18,35092.0,22.6764,22.7111,22.6764,22.7025,35092.0
2016-02-26 11:50:00,26.18,26.24,26.16,26.23,40888.0,22.7025,22.7545,22.6851,22.7458,40888.0
2016-02-26 12:00:00,26.22,26.22,26.16,26.19,37488.0,22.7371,22.7371,22.6851,22.7111,37488.0
2016-02-26 12:10:00,26.19,26.23,26.18,26.22,61512.0,22.7111,22.7458,22.7025,22.7371,61512.0
2016-02-26 12:20:00,26.22,26.24,26.2,26.23,524216.0,22.7371,22.7545,22.7198,22.7458,524216.0
2016-02-26 12:30:00,26.22,26.25,26.22,26.23,13500.0,22.7371,22.7632,22.7371,22.7458,13500.0
2016-02-26 12:40:00,26.23,26.25,26.22,26.22,314368.0,22.7458,22.7632,22.7371,22.7371,314368.0
2016-02-26 12:50:00,26.21,26.25,26.21,26.24,19320.0,22.7285,22.7632,22.7285,22.7545,19320.0
2016-02-26 13:00:00,26.23,26.25,26.22,26.25,31968.0,22.7458,22.7632,22.7371,22.7632,31968.0
2016-02-26 13:10:00,26.24,26.25,26.19,26.21,27456.0,22.7545,22.7632,22.7111,22.7285,27456.0
2016-02-26 13:20:00,26.22,26.23,26.2,26.2,37236.0,22.7371,22.7458,22.7198,22.7198,37236.0
2016-02-26 13:30:00,26.19,26.21,26.19,26.2,25492.0,22.7111,22.7285,22.7111,22.7198,25492.0
2016-02-26 13:40:00,26.19,26.21,26.16,26.17,21044.0,22.7111,22.7285,22.6851,22.6938,21044.0
2016-02-26 13:50:00,26.17,26.17,26.11,26.13,48048.0,22.6938,22.6938,22.6417,22.6591,48048.0
2016-02-26 14:00:00,26.14,26.15,26.13,26.15,49432.0,22.6678,22.6764,22.6591,22.6764,49432.0
2016-02-26 14:10:00,26.14,26.14,26.1,26.11,86540.0,22.6678,22.6678,22.6331,22.6417,86540.0
2016-02-26 14:20:00,26.1,26.13,26.09,26.13,33512.0,22.6331,22.6591,22.6244,22.6591,33512.0
2016-02-26 14:30:00,26.12,26.14,26.07,26.08,140500.0,22.6504,22.6678,22.6071,22.6157,140500.0
2016-02-26 14:40:00,26.08,26.14,26.07,26.13,165168.0,22.6157,22.6678,22.6071,22.6591,165168.0
2016-02-26 14:50:00,26.13,26.13,26.09,26.09,127092.0,22.6591,22.6591,22.6244,22.6244,127092.0
2016-02-26 15:00:00,26.1,26.16,26.09,26.15,126228.0,22.6331,22.6851,22.6244,22.6764,126228.0
2016-02-26 15:10:00,26.15,26.2,26.15,26.2,171040.0,22.6764,22.7198,22.6764,22.7198,171040.0
2016-02-26 15:20:00,26.2,26.2,26.14,26.14,142048.0,22.7198,22.7198,22.6678,22.6678,142048.0
2016-02-26 15:30:00,26.15,26.18,26.14,26.15,204504.0,22.6764,22.7025,22.6678,22.6764,204504.0
2016-02-26 15:40:00,26.15,26.19,26.15,26.19,149028.0,22.6764,22.7111,22.6764,22.7111,149028.0
2016-02-26 15:50:00,26.2,26.21,26.17,26.19,274236.0,22.7198,22.7285,22.6938,22.7111,274236.0
2016-02-29 09:30:00,26.19,26.23,26.12,26.2,73424.0,22.7111,22.7458,22.6504,22.7198,73424.0
2016-02-29 09:40:00,26.25,26.25,26.18,26.2,31476.0,22.7632,22.7632,22.7025,22.7198,31476.0
2016-02-29 09:50:00,26.18,26.25,26.18,26.22,40676.0,22.7025,22.7632,22.7025,22.7371,40676.0
2016-02-29 10:00:00,26.21,26.28,26.19,26.23,42024.0,22.7285,22.7892,22.7111,22.7458,42024.0
2016-02-29 10:10:00,26.24,26.27,26.21,26.22,133992.0,22.7545,22.7805,22.7285,22.7371,133992.0
2016-02-29 10:20:00,26.24,26.29,26.21,26.22,24844.0,22.7545,22.7978,22.7285,22.7371,24844.0
2016-02-29 10:30:00,26.21,26.25,26.21,26.23,32148.0,22.7285,22.7632,22.7285,22.7458,32148.0
2016-02-29 10:40:00,26.24,26.3,26.24,26.29,35528.0,22.7545,22.8065,22.7545,22.7978,35528.0
2016-02-29 10:50:00,26.28,26.34,26.28,26.32,30708.0,22.7892,22.8412,22.7892,22.8239,30708.0
2016-02-29 11:00:00,26.33,26.37,26.32,26.35,23640.0,22.8325,22.8672,22.8239,22.8499,23640.0
2016-02-29 11:10:00,26.35,26.37,26.34,26.36,79252.0,22.8499,22.8672,22.8412,22.8585,79252.0
2016-02-29 11:20:00,26.36,26.38,26.35,26.35,29168.0,22.8585,22.8759,22.8499,22.8499,29168.0
2016-02-29 11:30:00,26.35,26.4,26.35,26.4,32156.0,22.8499,22.8932,22.8499,22.8932,32156.0
2016-02-29 11:40:00,26.4,26.41,26.38,26.39,57304.0,22.8932,22.9019,22.8759,22.8846,57304.0
2016-02-29 11:50:00,26.38,26.39,26.36,26.36,23644.0,22.8759,22.8846,22.8585,22.8585,23644.0
2016-02-29 12:00:00,26.38,26.38,26.35,26.36,248720.0,22.8759,22.8759,22.8499,22.8585,248720.0
2016-02-29 12:10:00,26.36,26.38,26.35,26.37,56140.0,22.8585,22.8759,22.8499,22.8672,56140.0
2016-02-29 12:20:00,26.38,26.39,26.35,26.36,71024.0,22.8759,22.8846,22.8499,22.8585,71024.0
2016-02-29 12:30:00,26.36,26.38,26.33,26.34,25052.0,22.8585,22.8759,22.8325,22.8412,25052.0
2016-02-29 12:40:00,26.35,26.36,26.34,26.34,26984.0,22.8499,22.8585,22.8412,22.8412,26984.0
2016-02-29 12:50:00,26.35,26.35,26.33,26.35,113724.0,22.8499,22.8499,22.8325,22.8499,113724.0
2016-02-29 13:00:00,26.37,26.38,26.35,26.36,27376.0,22.8672,22.8759,22.8499,22.8585,27376.0
2016-02-29 13:10:00,26.36,26.36,26.34,26.36,21872.0,22.8585,22.8585,22.8412,22.8585,21872.0
2016-02-29 13:20:00,26.35,26.36,26.33,26.33,28472.0,22.8499,22.8585,22.8325,22.8325,28472.0
2016-02-29 13:30:00,26.32,26.34,26.31,26.33,24076.0,22.8239,22.8412,22.8152,22.8325,24076.0
2016-02-29 13:40:00,26.34,26.34,26.31,26.34,26244.0,22.8412,22.8412,22.8152,22.8412,26244.0
2016-02-29 13:50:00,26.33,26.34,26.32,26.34,50296.0,22.8325,22.8412,22.8239,22.8412,50296.0
2016-02-29 14:00:00,26.34,26.34,26.28,26.28,46052.0,22.8412,22.8412,22.7892,22.7892,46052.0
2016-02-29 14:10:00,26.3,26.3,26.27,26.27,64816.0,22.8065,22.8065,22.7805,22.7805,64816.0
2016-02-29 14:20:00,26.26,26.28,26.23,26.27,63544.0,22.7718,22.7892,22.7458,22.7805,63544.0
2016-02-29 14:30:00,26.27,26.28,26.25,26.28,98156.0,22.7805,22.7892,22.7632,22.7892,98156.0
2016-02-29 14:40:00,26.28,26.28,26.22,26.22,51840.0,22.7892,22.7892,22.7371,22.7371,51840.0
2016-02-29 14:50:00,26.22,26.24,26.18,26.2,110392.0,22.7371,22.7545,22.7025,22.7198,110392.0
2016-02-29 15:00:00,26.2,26.2,26.15,26.17,58316.0,22.7198,22.7198,22.6764,22.6938,58316.0
2016-02-29 15:10:00,26.17,26.18,26.13,26.14,108712.0,22.6938,22.7025,22.6591,22.6678,108712.0
2016-02-29 15:20:00,26.14,26.19,26.14,26.19,65804.0,22.6678,22.7111,22.6678,22.7111,65804.0
2016-02-29 15:30:00,26.19,26.21,26.17,26.18,90108.0,22.7111,22.7285,22.6938,22.7025,90108.0
2016-02-29 15:40:00,26.19,26.21,26.18,26.18,76220.0,22.7111,22.7285,22.7025,22.7025,76220.0
2016-02-29 15:50:00,26.19,26.2,26.11,26.12,587680.0,22.7111,22.7198,22.6417,22.6504,587680.0
2016-03-01 09:30:00,26.3,26.33,26.23,26.25,114124.0,22.8065,22.8325,22.7458,22.7632,114124.0
2016-03-01 09:40:00,26.26,26.26,26.19,26.21,99732.0,22.7718,22.7718,22.7111,22.7285,99732.0
2016-03-01 09:50:00,26.21,26.23,26.19,26.21,55668.0,22.7285,22.7458,22.7111,22.7285,55668.0
2016-03-01 10:00:00,26.22,26.28,26.22,26.25,48720.0,22.7371,22.7892,22.7371,22.7632,48720.0
2016-03-01 10:10:00,26.25,26.27,26.22,26.26,207508.0,22.7632,22.7805,22.7371,22.7718,207508.0
2016-03-01 10:20:00,26.25,26.38,26.25,26.36,155008.0,22.7632,22.8759,22.7632,22.8585,155008.0
2016-03-01 10:30:00,26.36,26.42,26.35,26.4,126828.0,22.8585,22.9106,22.8499,22.8932,126828.0
2016-03-01 10:40:00,26.41,26.41,26.35,26.35,48468.0,22.9019,22.9019,22.8499,22.8499,48468.0
2016-03-01 10:50:00,26.35,26.36,26.32,26.33,48820.0,22.8499,22.8585,22.8239,22.8325,48820.0
2016-03-01 11:00:00,26.33,26.35,26.31,26.32,75632.0,22.8325,22.8499,22.8152,22.8239,75632.0
2016-03-01 11:10:00,26.34,26.4,26.33,26.4,43156.0,22.8412,22.8932,22.8325,22.8932,43156.0
2016-03-01 11:20:00,26.4,26.44,26.4,26.43,100336.0,22.8932,22.9279,22.8932,22.9192,100336.0
2016-03-01 11:30:00,26.43,26.44,26.39,26.42,77144.0,22.9192,22.9279,22.8846,22.9106,77144.0
2016-03-01 11:40:00,26.42,26.43,26.38,26.4,39096.0,22.9106,22.9192,22.8759,22.8932,39096.0
2016-03-01 11:50:00,26.4,26.43,26.39,26.41,60188.0,22.8932,22.9192,22.8846,22.9019,60188.0
2016-03-01 12:00:00,26.42,26.45,26.41,26.45,50684.0,22.9106,22.9366,22.9019,22.9366,50684.0
2016-03-01 12:10:00,26.46,26.46,26.43,26.46,34320.0,22.9453,22.9453,22.9192,22.9453,34320.0
2016-03-01 12:20:00,26.46,26.47,26.43,26.44,28620.0,22.9453,22.9539,22.9192,22.9279,28620.0
2016-03-01 12:30:00,26.44,26.45,26.39,26.39,29612.0,22.9279,22.9366,22.8846,22.8846,29612.0
2016-03-01 12:40:00,26.4,26.43,26.39,26.41,42172.0,22.8932,22.9192,22.8846,22.9019,42172.0
2016-03-01 12:50:00,26.41,26.44,26.41,26.42,54816.0,22.9019,22.9279,22.9019,22.9106,54816.0
2016-03-01 13:00:00,26.43,26.45,26.41,26.43,40428.0,22.9192,22.9366,22.9019,22.9192,40428.0
2016-03-01 13:10:00,26.42,26.46,26.41,26.46,35208.0,22.9106,22.9453,22.9019,22.9453,35208.0
2016-03-01 13:20:00,26.48,26.49,26.46,26.47,16348.0,22.9626,22.9713,22.9453,22.9539,16348.0
2016-03-01 13:30:00,26.48,26.49,26.47,26.48,48296.0,22.9626,22.9713,22.9539,22.9626,48296.0
2016-03-01 13:40:00,26.48,26.5,26.47,26.49,35024.0,22.9626,22.9799,22.9539,22.9713,35024.0
2016-03-01 13:50:00,26.49,26.49,26.45,26.46,25168.0,22.9713,22.9713,22.9366,22.9453,25168.0
2016-03-01 14:00:00,26.46,26.46,26.45,26.45,40200.0,22.9453,22.9453,22.9366,22.9366,40200.0
2016-03-01 14:10:00,26.46,26.47,26.43,26.43,33796.0,22.9453,22.9539,22.9192,22.9192,33796.0
2016-03-01 14:20:00,26.44,26.44,26.42,26.44,184624.0,22.9279,22.9279,22.9106,22.9279,184624.0
2016-03-01 14:30:00,26.44,26.45,26.42,26.43,66276.0,22.9279,22.9366,22.9106,22.9192,66276.0
2016-03-01 14:40:00,26.43,26.49,26.43,26.49,240936.0,22.9192,22.9713,22.9192,22.9713,240936.0
2016-03-01 14:50:00,26.49,26.52,26.48,26.51,105048.0,22.9713,22.9973,22.9626,22.9886,105048.0
2016-03-01 15:00:00,26.52,26.55,26.51,26.55,61284.0,22.9973,23.0233,22.9886,23.0233,61284.0
2016-03-01 15:10:00,26.54,26.54,26.52,26.53,299080.0,23.0146,23.0146,22.9973,23.006,299080.0
2016-03-01 15:20:00,26.53,26.54,26.51,26.53,102372.0,23.006,23.0146,22.9886,23.006,102372.0
2016-03-01 15:30:00,26.52,26.54,26.52,26.52,102304.0,22.9973,23.0146,22.9973,22.9973,102304.0
2016-03-01 15:40:00,26.52,26.54,26.51,26.54,96132.0,22.9973,23.0146,22.9886,23.0146,96132.0
2016-03-01 15:50:00,26.54,26.6,26.54,26.6,121244.0,23.0146,23.0667,23.0146,23.0667,121244.0
2016-03-02 09:30:00,26.58,26.61,26.52,26.59,86796.0,23.0493,23.0753,22.9973,23.058,86796.0
2016-03-02 09:40:00,26.59,26.65,26.59,26.64,35752.0,23.058,23.11,23.058,23.1013,35752.0
2016-03-02 09:50:00,26.62,26.62,26.53,26.58,43412.0,23.084,23.084,23.006,23.0493,43412.0
2016-03-02 10:00:00,26.56,26.61,26.55,26.6,112964.0,23.032,23.0753,23.0233,23.0667,112964.0
2016-03-02 10:10:00,26.58,26.64,26.58,26.6,13648.0,23.0493,23.1013,23.0493,23.0667,13648.0
2016-03-02 10:20:00,26.59,26.61,26.57,26.6,36096.0,23.058,23.0753,23.0406,23.0667,36096.0
2016-03-02 10:30:00,26.6,26.6,26.51,26.52,60052.0,23.0667,23.0667,22.9886,22.9973,60052.0
2016-03-02 10:40:00,26.53,26.61,26.51,26.61,33160.0,23.006,23.0753,22.9886,23.0753,33160.0
2016-03-02 10:50:00,26.6,26.67,26.59,26.67,13648.0,23.0667,23.1274,23.058,23.1274,13648.0
2016-03-02 11:00:00,26.65,26.7,26.65,26.66,47888.0,23.11,23.1534,23.11,23.1187,47888.0
2016-03-02 11:10:00,26.66,26.69,26.63,26.63,24308.0,23.1187,23.1447,23.0927,23.0927,24308.0
2016-03-02 11:20:00,26.62,26.65,26.61,26.65,29968.0,23.084,23.11,23.0753,23.11,29968.0
2016-03-02 11:30:00,26.66,26.68,26.61,26.62,63404.0,23.1187,23.136,23.0753,23.084,63404.0
2016-03-02 11:40:00,26.62,26.67,26.62,26.66,37444.0,23.084,23.1274,23.084,23.1187,37444.0
2016-03-02 11:50:00,26.65,26.66,26.62,26.62,22392.0,23.11,23.1187,23.084,23.084,22392.0
2016-03-02 12:00:00,26.62,26.64,26.61,26.63,34172.0,23.084,23.1013,23.0753,23.0927,34172.0
2016-03-02 12:10:00,26.64,26.64,26.62,26.63,16664.0,23.1013,23.1013,23.084,23.0927,16664.0
2016-03-02 12:20:00,26.64,26.64,26.62,26.62,14904.0,23.1013,23.1013,23.084,23.084,14904.0
2016-03-02 12:30:00,26.64,26.68,26.63,26.68,16900.0,23.1013,23.136,23.0927,23.136,16900.0
2016-03-02 12:40:00,26.67,26.68,26.66,26.68,85196.0,23.1274,23.136,23.1187,23.136,85196.0
2016-03-02 12:50:00,26.68,26.7,26.67,26.69,32204.0,23.136,23.1534,23.1274,23.1447,32204.0
2016-03-02 13:00:00,26.7,26.7,26.67,26.68,20020.0,23.1534,23.1534,23.1274,23.136,20020.0
2016-03-02 13:10:00,26.69,26.71,26.67,26.71,28304.0,23.1447,23.162,23.1274,23.162,28304.0
2016-03-02 13:20:00,26.7,26.75,26.69,26.74,26712.0,23.1534,23.1967,23.1447,23.1881,26712.0
2016-03-02 13:30:00,26.74,26.74,26.71,26.72,28564.0,23.1881,23.1881,23.162,23.1707,28564.0
2016-03-02 13:40:00,26.72,26.75,26.72,26.74,19480.0,23.1707,23.1967,23.1707,23.1881,19480.0
2016-03-02 13:50:00,26.74,26.75,26.69,26.69,69840.0,23.1881,23.1967,23.1447,23.1447,69840.0
2016-03-02 14:00:00,26.69,26.72,26.68,26.69,143996.0,23.1447,23.1707,23.136,23.1447,143996.0
2016-03-02 14:10:00,26.68,26.68,26.66,26.67,46348.0,23.136,23.136,23.1187,23.1274,46348.0
2016-03-02 14:20:00,26.67,26.73,26.67,26.72,41864.0,23.1274,23.1794,23.1274,23.1707,41864.0
2016-03-02 14:30:00,26.71,26.75,26.71,26.74,53096.0,23.162,23.1967,23.162,23.1881,53096.0
2016-03-02 14:40:00,26.75,26.75,26.73,26.75,89132.0,23.1967,23.1967,23.1794,23.1967,89132.0
2016-03-02 14:50:00,26.74,26.74,26.71,26.73,53900.0,23.1881,23.1881,23.162,23.1794,53900.0
2016-03-02 15:00:00,26.72,26.73,26.69,26.71,134736.0,23.1707,23.1794,23.1447,23.162,134736.0
2016-03-02 15:10:00,26.71,26.75,26.71,26.74,158664.0,23.162,23.1967,23.162,23.1881,158664.0
2016-03-02 15:20:00,26.74,26.76,26.73,26.75,88036.0,23.1881,23.2054,23.1794,23.1967,88036.0
2016-03-02 15:30:00,26.74,26.78,26.73,26.77,86692.0,23.1881,23.2228,23.1794,23.2141,86692.0
2016-03-02 15:40:00,26.77,26.81,26.77,26.8,171440.0,23.2141,23.2488,23.2141,23.2401,171440.0
2016-03-02 15:50:00,26.8,26.84,26.79,26.83,304940.0,23.2401,23.2748,23.2314,23.2661,304940.0
2016-03-03 09:30:00,26.83,26.87,26.81,26.85,68716.0,23.2661,23.3008,23.2488,23.2835,68716.0
2016-03-03 09:40:00,26.87,26.89,26.84,26.89,21208.0,23.3008,23.3181,23.2748,23.3181,21208.0
2016-03-03 09:50:00,26.92,26.94,26.88,26.89,23584.0,23.3442,23.3615,23.3095,23.3181,23584.0
2016-03-03 10:00:00,26.87,26.96,26.85,26.94,37548.0,23.3008,23.3788,23.2835,23.3615,37548.0
2016-03-03 10:10:00,26.94,26.95,26.88,26.91,23876.0,23.3615,23.3702,23.3095,23.3355,23876.0
2016-03-03 10:20:00,26.92,26.96,26.91,26.95,17268.0,23.3442,23.3788,23.3355,23.3702,17268.0
2016-03-03 10:30:00,26.96,27.0,26.95,27.0,42944.0,23.3788,23.4135,23.3702,23.4135,42944.0
2016-03-03 10:40:00,27.0,27.04,26.98,27.02,38924.0,23.4135,23.4482,23.3962,23.4309,38924.0
2016-03-03 10:50:00,27.02,27.05,27.01,27.02,267968.0,23.4309,23.4569,23.4222,23.4309,267968.0
2016-03-03 11:00:00,27.02,27.04,27.0,27.02,111136.0,23.4309,23.4482,23.4135,23.4309,111136.0
2016-03-03 11:10:00,27.02,27.04,26.99,26.99,84172.0,23.4309,23.4482,23.4049,23.4049,84172.0
2016-03-03 11:20:00,26.98,26.98,26.89,26.89,248848.0,23.3962,23.3962,23.3181,23.3181,248848.0
2016-03-03 11:30:00,26.9,26.94,26.88,26.92,26780.0,23.3268,23.3615,23.3095,23.3442,26780.0
2016-03-03 11:40:00,26.92,26.95,26.91,26.93,23400.0,23.3442,23.3702,23.3355,23.3528,23400.0
2016-03-03 11:50:00,26.94,26.99,26.93,26.99,33692.0,23.3615,23.4049,23.3528,23.4049,33692.0
2016-03-03 12:00:00,27.0,27.0,26.95,27.0,20500.0,23.4135,23.4135,23.3702,23.4135,20500.0
2016-03-03 12:10:00,27.0,27.0,26.93,26.93,20948.0,23.4135,23.4135,23.3528,23.3528,20948.0
2016-03-03 12:20:00,26.93,26.96,26.93,26.93,27740.0,23.3528,23.3788,23.3528,23.3528,27740.0
2016-03-03 12:30:00,26.93,26.97,26.92,26.95,225268.0,23.3528,23.3875,23.3442,23.3702,225268.0
2016-03-03 12:40:00,26.95,26.98,26.92,26.93,98512.0,23.3702,23.3962,23.3442,23.3528,98512.0
2016-03-03 12:50:00,26.93,26.96,26.92,26.95,30268.0,23.3528,23.3788,23.3442,23.3702,30268.0
2016-03-03 13:00:00,26.97,26.98,26.96,26.98,24024.0,23.3875,23.3962,23.3788,23.3962,24024.0
2016-03-03 13:10:00,26.98,26.99,26.97,26.97,35856.0,23.3962,23.4049,23.3875,23.3875,35856.0
2016-03-03 13:20:00,26.97,26.98,26.95,26.97,67808.0,23.3875,23.3962,23.3702,23.3875,67808.0
2016-03-03 13:30:00,26.98,27.02,26.98,27.02,63512.0,23.3962,23.4309,23.3962,23.4309,63512.0
2016-03-03 13:40:00,27.02,27.03,26.99,27.02,36080.0,23.4309,23.4395,23.4049,23.4309,36080.0
2016-03-03 13:50:00,27.05,27.05,27.01,27.03,37076.0,23.4569,23.4569,23.4222,23.4395,37076.0
2016-03-03 14:00:00,27.04,27.04,27.01,27.04,33860.0,23.4482,23.4482,23.4222,23.4482,33860.0
2016-03-03 14:10:00,27.03,27.05,27.02,27.04,36964.0,23.4395,23.4569,23.4309,23.4482,36964.0
2016-03-03 14:20:00,27.04,27.07,27.03,27.04,59792.0,23.4482,23.4742,23.4395,23.4482,59792.0
2016-03-03 14:30:00,27.03,27.05,27.01,27.04,41228.0,23.4395,23.4569,23.4222,23.4482,41228.0
2016-03-03 14:40:00,27.04,27.05,27.02,27.04,87016.0,23.4482,23.4569,23.4309,23.4482,87016.0
2016-03-03 14:50:00,27.04,27.04,27.02,27.02,42464.0,23.4482,23.4482,23.4309,23.4309,42464.0
2016-03-03 15:00:00,27.03,27.07,27.03,27.05,43116.0,23.4395,23.4742,23.4395,23.4569,43116.0
2016-03-03 15:10:00,27.04,27.04,27.02,27.03,40784.0,23.4482,23.4482,23.4309,23.4395,40784.0
2016-03-03 15:20:00,27.02,27.06,27.02,27.06,81048.0,23.4309,23.4656,23.4309,23.4656,81048.0
2016-03-03 15:30:00,27.06,27.11,27.04,27.09,314812.0,23.4656,23.5089,23.4482,23.4916,314812.0
2016-03-03 15:40:00,27.09,27.12,27.09,27.12,93728.0,23.4916,23.5176,23.4916,23.5176,93728.0
2016-03-03 15:50:00,27.12,27.15,27.11,27.14,280576.0,23.5176,23.5436,23.5089,23.5349,280576.0
2016-03-04 09:30:00,27.14,27.19,27.06,27.12,87848.0,23.5349,23.5783,23.4656,23.5176,87848.0
2016-03-04 09:40:00,27.11,27.13,27.08,27.13,31976.0,23.5089,23.5263,23.4829,23.5263,31976.0
2016-03-04 09:50:00,27.14,27.17,27.08,27.11,74252.0,23.5349,23.5609,23.4829,23.5089,74252.0
2016-03-04 10:00:00,27.13,27.16,27.08,27.14,130264.0,23.5263,23.5523,23.4829,23.5349,130264.0
2016-03-04 10:10:00,27.16,27.2,27.11,27.18,43932.0,23.5523,23.587,23.5089,23.5696,43932.0
2016-03-04 10:20:00,27.18,27.2,27.15,27.19,42904.0,23.5696,23.587,23.5436,23.5783,42904.0
2016-03-04 10:30:00,27.2,27.23,27.18,27.22,42172.0,23.587,23.613,23.5696,23.6043,42172.0
2016-03-04 10:40:00,27.24,27.27,27.2,27.25,40436.0,23.6216,23.6477,23.587,23.6303,40436.0
2016-03-04 10:50:00,27.25,27.28,27.23,27.25,155800.0,23.6303,23.6563,23.613,23.6303,155800.0
2016-03-04 11:00:00,27.25,27.31,27.25,27.31,43916.0,23.6303,23.6823,23.6303,23.6823,43916.0
2016-03-04 11:10:00,27.31,27.38,27.29,27.38,46640.0,23.6823,23.7431,23.665,23.7431,46640.0
2016-03-04 11:20:00,27.38,27.38,27.34,27.36,65468.0,23.7431,23.7431,23.7084,23.7257,65468.0
2016-03-04 11:30:00,27.36,27.41,27.35,27.37,47368.0,23.7257,23.7691,23.717,23.7344,47368.0
2016-03-04 11:40:00,27.36,27.36,27.34,27.35,49452.0,23.7257,23.7257,23.7084,23.717,49452.0
2016-03-04 11:50:00,27.35,27.4,27.35,27.39,55580.0,23.717,23.7604,23.717,23.7517,55580.0
2016-03-04 12:00:00,27.4,27.42,27.38,27.38,48820.0,23.7604,23.7777,23.7431,23.7431,48820.0
2016-03-04 12:10:00,27.39,27.4,27.37,27.38,49052.0,23.7517,23.7604,23.7344,23.7431,49052.0
2016-03-04 12:20:00,27.38,27.38,27.35,27.36,29052.0,23.7431,23.7431,23.717,23.7257,29052.0
2016-03-04 12:30:00,27.36,27.38,27.36,27.38,23244.0,23.7257,23.7431,23.7257,23.7431,23244.0
2016-03-04 12:40:00,27.38,27.39,27.36,27.39,50828.0,23.7431,23.7517,23.7257,23.7517,50828.0
2016-03-04 12:50:00,27.39,27.44,27.38,27.41,41876.0,23.7517,23.7951,23.7431,23.7691,41876.0
2016-03-04 13:00:00,27.41,27.43,27.38,27.39,38240.0,23.7691,23.7864,23.7431,23.7517,38240.0
2016-03-04 13:10:00,27.37,27.4,27.36,27.39,30480.0,23.7344,23.7604,23.7257,23.7517,30480.0
2016-03-04 13:20:00,27.4,27.42,27.39,27.41,53232.0,23.7604,23.7777,23.7517,23.7691,53232.0
2016-03-04 13:30:00,27.42,27.43,27.39,27.42,135556.0,23.7777,23.7864,23.7517,23.7777,135556.0
2016-03-04 13:40:00,27.42,27.43,27.39,27.4,127868.0,23.7777,23.7864,23.7517,23.7604,127868.0
2016-03-04 13:50:00,27.4,27.43,27.4,27.42,47628.0,23.7604,23.7864,23.7604,23.7777,47628.0
2016-03-04 14:00:00,27.42,27.43,27.37,27.38,64776.0,23.7777,23.7864,23.7344,23.7431,64776.0
2016-03-04 14:10:00,27.37,27.37,27.31,27.31,73892.0,23.7344,23.7344,23.6823,23.6823,73892.0
2016-03-04 14:20:00,27.31,27.31,27.26,27.29,51508.0,23.6823,23.6823,23.639,23.665,51508.0
2016-03-04 14:30:00,27.28,27.3,27.26,27.26,195468.0,23.6563,23.6737,23.639,23.639,195468.0
2016-03-04 14:40:00,27.27,27.27,27.2,27.25,180828.0,23.6477,23.6477,23.587,23.6303,180828.0
2016-03-04 14:50:00,27.24,27.25,27.19,27.24,142460.0,23.6216,23.6303,23.5783,23.6216,142460.0
2016-03-04 15:00:00,27.25,27.26,27.19,27.24,245908.0,23.6303,23.639,23.5783,23.6216,245908.0
2016-03-04 15:10:00,27.23,27.25,27.19,27.24,145128.0,23.613,23.6303,23.5783,23.6216,145128.0
2016-03-04 15:20:00,27.24,27.27,27.22,27.27,136612.0,23.6216,23.6477,23.6043,23.6477,136612.0
2016-03-04 15:30:00,27.26,27.3,27.25,27.27,147524.0,23.639,23.6737,23.6303,23.6477,147524.0
2016-03-04 15:40:00,27.27,27.31,27.26,27.27,157836.0,23.6477,23.6823,23.639,23.6477,157836.0
2016-03-04 15:50:00,27.27,27.29,27.25,27.29,460456.0,23.6477,23.665,23.6303,23.665,460456.0
2016-03-07 09:30:00,27.18,27.31,27.18,27.31,455708.0,23.5696,23.6823,23.5696,23.6823,455708.0
2016-03-07 09:40:00,27.29,27.36,27.29,27.34,64748.0,23.665,23.7257,23.665,23.7084,64748.0
2016-03-07 09:50:00,27.36,27.38,27.28,27.31,51312.0,23.7257,23.7431,23.6563,23.6823,51312.0
2016-03-07 10:00:00,27.3,27.42,27.3,27.39,57964.0,23.6737,23.7777,23.6737,23.7517,57964.0
2016-03-07 10:10:00,27.4,27.45,27.38,27.44,53356.0,23.7604,23.8038,23.7431,23.7951,53356.0
2016-03-07 10:20:00,27.44,27.49,27.42,27.44,66536.0,23.7951,23.8384,23.7777,23.7951,66536.0
2016-03-07 10:30:00,27.45,27.5,27.45,27.48,27460.0,23.8038,23.8471,23.8038,23.8298,27460.0
2016-03-07 10:40:00,27.49,27.5,27.43,27.43,47352.0,23.8384,23.8471,23.7864,23.7864,47352.0
2016-03-07 10:50:00,27.42,27.44,27.39,27.44,39212.0,23.7777,23.7951,23.7517,23.7951,39212.0
2016-03-07 11:00:00,27.44,27.48,27.43,27.48,33236.0,23.7951,23.8298,23.7864,23.8298,33236.0
2016-03-07 11:10:00,27.5,27.52,27.46,27.47,47280.0,23.8471,23.8645,23.8124,23.8211,47280.0
2016-03-07 11:20:00,27.48,27.53,27.48,27.52,40408.0,23.8298,23.8731,23.8298,23.8645,40408.0
2016-03-07 11:30:00,27.5,27.58,27.5,27.56,45236.0,23.8471,23.9165,23.8471,23.8991,45236.0
2016-03-07 11:40:00,27.57,27.61,27.56,27.58,57288.0,23.9078,23.9425,23.8991,23.9165,57288.0
2016-03-07 11:50:00,27.58,27.59,27.55,27.57,70664.0,23.9165,23.9252,23.8905,23.9078,70664.0
2016-03-07 12:00:00,27.57,27.58,27.55,27.58,43184.0,23.9078,23.9165,23.8905,23.9165,43184.0
2016-03-07 12:10:00,27.58,27.58,27.54,27.55,67408.0,23.9165,23.9165,23.8818,23.8905,67408.0
2016-03-07 12:20:00,27.55,27.57,27.55,27.57,21540.0,23.8905,23.9078,23.8905,23.9078,21540.0
2016-03-07 12:30:00,27.56,27.59,27.56,27.56,30432.0,23.8991,23.9252,23.8991,23.8991,30432.0
2016-03-07 12:40:00,27.56,27.58,27.55,27.55,32688.0,23.8991,23.9165,23.8905,23.8905,32688.0
2016-03-07 12:50:00,27.56,27.58,27.54,27.57,20140.0,23.8991,23.9165,23.8818,23.9078,20140.0
2016-03-07 13:00:00,27.58,27.6,27.57,27.58,39324.0,23.9165,23.9338,23.9078,23.9165,39324.0
2016-03-07 13:10:00,27.6,27.6,27.56,27.56,288172.0,23.9338,23.9338,23.8991,23.8991,288172.0
2016-03-07 13:20:00,27.55,27.56,27.53,27.55,46316.0,23.8905,23.8991,23.8731,23.8905,46316.0
2016-03-07 13:30:00,27.54,27.54,27.48,27.5,119252.0,23.8818,23.8818,23.8298,23.8471,119252.0
2016-03-07 13:40:00,27.49,27.52,27.49,27.52,49492.0,23.8384,23.8645,23.8384,23.8645,49492.0
2016-03-07 13:50:00,27.53,27.54,27.52,27.52,55580.0,23.8731,23.8818,23.8645,23.8645,55580.0
2016-03-07 14:00:00,27.51,27.54,27.5,27.51,45780.0,23.8558,23.8818,23.8471,23.8558,45780.0
2016-03-07 14:10:00,27.51,27.53,27.47,27.47,37716.0,23.8558,23.8731,23.8211,23.8211,37716.0
2016-03-07 14:20:00,27.48,27.49,27.45,27.46,52828.0,23.8298,23.8384,23.8038,23.8124,52828.0
2016-03-07 14:30:00,27.46,27.46,27.39,27.42,50592.0,23.8124,23.8124,23.7517,23.7777,50592.0
2016-03-07 14:40:00,27.41,27.44,27.41,27.44,40980.0,23.7691,23.7951,23.7691,23.7951,40980.0
2016-03-07 14:50:00,27.43,27.45,27.43,27.45,73556.0,23.7864,23.8038,23.7864,23.8038,73556.0
2016-03-07 15:00:00,27.44,27.45,27.4,27.45,103072.0,23.7951,23.8038,23.7604,23.8038,103072.0
2016-03-07 15:10:00,27.44,27.5,27.44,27.5,484168.0,23.7951,23.8471,23.7951,23.8471,484168.0
2016-03-07 15:20:00,27.5,27.51,27.47,27.5,401816.0,23.8471,23.8558,23.8211,23.8471,401816.0
2016-03-07 15:30:00,27.51,27.57,27.5,27.56,436580.0,23.8558,23.9078,23.8471,23.8991,436580.0
2016-03-07 15:40:00,27.56,27.58,27.53,27.55,624996.0,23.8991,23.9165,23.8731,23.8905,624996.0
2016-03-07 15:50:00,27.55,27.6,27.55,27.6,539228.0,23.8905,23.9338,23.8905,23.9338,539228.0
2016-03-08 09:30:00,27.46,27.47,27.35,27.35,166508.0,23.8124,23.8211,23.717,23.717,166508.0
2016-03-08 09:40:00,27.34,27.35,27.29,27.35,40500.0,23.7084,23.717,23.665,23.717,40500.0
2016-03-08 09:50:00,27.35,27.37,27.26,27.26,340624.0,23.717,23.7344,23.639,23.639,340624.0
2016-03-08 10:00:00,27.25,27.29,27.23,27.24,103852.0,23.6303,23.665,23.613,23.6216,103852.0
2016-03-08 10:10:00,27.23,27.27,27.22,27.22,94204.0,23.613,23.6477,23.6043,23.6043,94204.0
2016-03-08 10:20:00,27.22,27.28,27.19,27.19,110152.0,23.6043,23.6563,23.5783,23.5783,110152.0
2016-03-08 10:30:00,27.19,27.2,27.17,27.18,83200.0,23.5783,23.587,23.5609,23.5696,83200.0
2016-03-08 10:40:00,27.17,27.18,27.1,27.11,36208.0,23.5609,23.5696,23.5002,23.5089,36208.0
2016-03-08 10:50:00,27.1,27.12,27.07,27.08,51136.0,23.5002,23.5176,23.4742,23.4829,51136.0
2016-03-08 11:00:00,27.08,27.18,27.08,27.17,66632.0,23.4829,23.5696,23.4829,23.5609,66632.0
2016-03-08 11:10:00,27.17,27.18,27.11,27.15,63604.0,23.5609,23.5696,23.5089,23.5436,63604.0
2016-03-08 11:20:00,27.15,27.18,27.1,27.14,121272.0,23.5436,23.5696,23.5002,23.5349,121272.0
2016-03-08 11:30:00,27.13,27.18,27.13,27.13,39044.0,23.5263,23.5696,23.5263,23.5263,39044.0
2016-03-08 11:40:00,27.14,27.15,27.11,27.14,36024.0,23.5349,23.5436,23.5089,23.5349,36024.0
2016-03-08 11:50:00,27.14,27.19,27.14,27.16,42820.0,23.5349,23.5783,23.5349,23.5523,42820.0
2016-03-08 12:00:00,27.15,27.19,27.12,27.18,28384.0,23.5436,23.5783,23.5176,23.5696,28384.0
2016-03-08 12:10:00,27.2,27.21,27.18,27.2,60456.0,23.587,23.5956,23.5696,23.587,60456.0
2016-03-08 12:20:00,27.2,27.21,27.17,27.18,33520.0,23.587,23.5956,23.5609,23.5696,33520.0
2016-03-08 12:30:00,27.18,27.2,27.11,27.13,28712.0,23.5696,23.587,23.5089,23.5263,28712.0
2016-03-08 12:40:00,27.14,27.16,27.12,27.14,65476.0,23.5349,23.5523,23.5176,23.5349,65476.0
2016-03-08 12:50:00,27.14,27.16,27.13,27.16,38404.0,23.5349,23.5523,23.5263,23.5523,38404.0
2016-03-08 13:00:00,27.16,27.17,27.13,27.14,42648.0,23.5523,23.5609,23.5263,23.5349,42648.0
2016-03-08 13:10:00,27.13,27.18,27.11,27.16,39576.0,23.5263,23.5696,23.5089,23.5523,39576.0
2016-03-08 13:20:00,27.16,27.22,27.16,27.21,31096.0,23.5523,23.6043,23.5523,23.5956,31096.0
2016-03-08 13:30:00,27.21,27.25,27.2,27.24,34652.0,23.5956,23.6303,23.587,23.6216,34652.0
2016-03-08 13:40:00,27.25,27.26,27.21,27.21,40948.0,23.6303,23.639,23.5956,23.5956,40948.0
2016-03-08 13:50:00,27.22,27.23,27.21,27.22,30804.0,23.6043,23.613,23.5956,23.6043,30804.0
2016-03-08 14:00:00,27.21,27.22,27.2,27.22,19996.0,23.5956,23.6043,23.587,23.6043,19996.0
2016-03-08 14:10:00,27.21,27.25,27.21,27.22,32876.0,23.5956,23.6303,23.5956,23.6043,32876.0
2016-03-08 14:20:00,27.22,27.22,27.17,27.17,47360.0,23.6043,23.6043,23.5609,23.5609,47360.0
2016-03-08 14:30:00,27.18,27.18,27.15,27.15,33832.0,23.5696,23.5696,23.5436,23.5436,33832.0
2016-03-08 14:40:00,27.15,27.17,27.13,27.15,53628.0,23.5436,23.5609,23.5263,23.5436,53628.0
2016-03-08 14:50:00,27.14,27.16,27.12,27.15,29084.0,23.5349,23.5523,23.5176,23.5436,29084.0
2016-03-08 15:00:00,27.15,27.16,27.11,27.11,164952.0,23.5436,23.5523,23.5089,23.5089,164952.0
2016-03-08 15:10:00,27.1,27.13,27.08,27.09,65244.0,23.5002,23.5263,23.4829,23.4916,65244.0
2016-03-08 15:20:00,27.08,27.11,27.06,27.06,73220.0,23.4829,23.5089,23.4656,23.4656,73220.0
2016-03-08 15:30:00,27.06,27.08,27.05,27.05,105956.0,23.4656,23.4829,23.4569,23.4569,105956.0
2016-03-08 15:40:00,27.04,27.07,27.02,27.03,75332.0,23.4482,23.4742,23.4309,23.4395,75332.0
2016-03-08 15:50:00,27.02,27.02,26.96,26.98,298036.0,23.4309,23.4309,23.3788,23.3962,298036.0
2016-03-09 09:30:00,27.09,27.17,27.04,27.11,1327768.0,23.4916,23.5609,23.4482,23.5089,1327768.0
2016-03-09 09:40:00,27.12,27.15,27.07,27.09,33408.0,23.5176,23.5436,23.4742,23.4916,33408.0
2016-03-09 09:50:00,27.1,27.12,27.05,27.11,59412.0,23.5002,23.5176,23.4569,23.5089,59412.0
2016-03-09 10:00:00,27.13,27.15,27.06,27.06,134696.0,23.5263,23.5436,23.4656,23.4656,134696.0
2016-03-09 10:10:00,27.06,27.1,27.05,27.05,27348.0,23.4656,23.5002,23.4569,23.4569,27348.0
2016-03-09 10:20:00,27.06,27.09,27.02,27.03,72816.0,23.4656,23.4916,23.4309,23.4395,72816.0
2016-03-09 10:30:00,27.03,27.14,27.03,27.12,49928.0,23.4395,23.5349,23.4395,23.5176,49928.0
2016-03-09 10:40:00,27.11,27.14,27.08,27.08,37508.0,23.5089,23.5349,23.4829,23.4829,37508.0
2016-03-09 10:50:00,27.08,27.08,26.96,27.03,75732.0,23.4829,23.4829,23.3788,23.4395,75732.0
2016-03-09 11:00:00,27.03,27.08,27.02,27.06,44060.0,23.4395,23.4829,23.4309,23.4656,44060.0
2016-03-09 11:10:00,27.06,27.1,27.06,27.09,48184.0,23.4656,23.5002,23.4656,23.4916,48184.0
2016-03-09 11:20:00,27.07,27.11,27.05,27.1,18456.0,23.4742,23.5089,23.4569,23.5002,18456.0
2016-03-09 11:30:00,27.11,27.12,27.08,27.09,71648.0,23.5089,23.5176,23.4829,23.4916,71648.0
2016-03-09 11:40:00,27.1,27.11,27.06,27.11,34380.0,23.5002,23.5089,23.4656,23.5089,34380.0
2016-03-09 11:50:00,27.12,27.18,27.11,27.18,923636.0,23.5176,23.5696,23.5089,23.5696,923636.0
2016-03-09 12:00:00,27.17,27.18,27.14,27.15,54068.0,23.5609,23.5696,23.5349,23.5436,54068.0
2016-03-09 12:10:00,27.15,27.16,27.14,27.14,6848.0,23.5436,23.5523,23.5349,23.5349,6848.0
2016-03-09 12:20:00,27.15,27.15,27.13,27.13,16324.0,23.5436,23.5436,23.5263,23.5263,16324.0
2016-03-09 12:30:00,27.15,27.16,27.11,27.14,36832.0,23.5436,23.5523,23.5089,23.5349,36832.0
2016-03-09 12:40:00,27.12,27.13,27.09,27.1,90296.0,23.5176,23.5263,23.4916,23.5002,90296.0
2016-03-09 12:50:00,27.09,27.11,27.09,27.09,50384.0,23.4916,23.5089,23.4916,23.4916,50384.0
2016-03-09 13:00:00,27.09,27.1,27.08,27.08,34744.0,23.4916,23.5002,23.4829,23.4829,34744.0
2016-03-09 13:10:00,27.09,27.12,27.08,27.09,42032.0,23.4916,23.5176,23.4829,23.4916,42032.0
2016-03-09 13:20:00,27.08,27.1,27.07,27.08,16252.0,23.4829,23.5002,23.4742,23.4829,16252.0
2016-03-09 13:30:00,27.1,27.14,27.1,27.11,28308.0,23.5002,23.5349,23.5002,23.5089,28308.0
2016-03-09 13:40:00,27.11,27.15,27.1,27.15,37164.0,23.5089,23.5436,23.5002,23.5436,37164.0
2016-03-09 13:50:00,27.15,27.18,27.14,27.16,33740.0,23.5436,23.5696,23.5349,23.5523,33740.0
2016-03-09 14:00:00,27.18,27.18,27.16,27.17,14204.0,23.5696,23.5696,23.5523,23.5609,14204.0
2016-03-09 14:10:00,27.18,27.18,27.15,27.16,30572.0,23.5696,23.5696,23.5436,23.5523,30572.0
2016-03-09 14:20:00,27.16,27.17,27.14,27.16,40792.0,23.5523,23.5609,23.5349,23.5523,40792.0
2016-03-09 14:30:00,27.16,27.17,27.12,27.14,37988.0,23.5523,23.5609,23.5176,23.5349,37988.0
2016-03-09 14:40:00,27.14,27.17,27.13,27.16,17416.0,23.5349,23.5609,23.5263,23.5523,17416.0
2016-03-09 14:50:00,27.16,27.18,27.15,27.17,35396.0,23.5523,23.5696,23.5436,23.5609,35396.0
2016-03-09 15:00:00,27.16,27.16,27.11,27.11,117424.0,23.5523,23.5523,23.5089,23.5089,117424.0
2016-03-09 15:10:00,27.11,27.12,27.08,27.08,67780.0,23.5089,23.5176,23.4829,23.4829,67780.0
2016-03-09 15:20:00,27.08,27.09,27.06,27.09,23732.0,23.4829,23.4916,23.4656,23.4916,23732.0
2016-03-09 15:30:00,27.08,27.11,27.07,27.1,18512.0,23.4829,23.5089,23.4742,23.5002,18512.0
2016-03-09 15:40:00,27.09,27.11,27.09,27.1,26188.0,23.4916,23.5089,23.4916,23.5002,26188.0
2016-03-09 15:50:00,27.09,27.14,27.08,27.13,96464.0,23.4916,23.5349,23.4829,23.5263,96464.0
2016-03-10 09:30:00,27.22,27.25,27.16,27.24,65952.0,23.6043,23.6303,23.5523,23.6216,65952.0
2016-03-10 09:40:00,27.22,27.25,27.19,27.24,52956.0,23.6043,23.6303,23.5783,23.6216,52956.0
2016-03-10 09:50:00,27.24,27.3,27.23,27.25,60480.0,23.6216,23.6737,23.613,23.6303,60480.0
2016-03-10 10:00:00,27.24,27.27,27.15,27.16,64440.0,23.6216,23.6477,23.5436,23.5523,64440.0
2016-03-10 10:10:00,27.16,27.17,27.08,27.12,52256.0,23.5523,23.5609,23.4829,23.5176,52256.0
2016-03-10 10:20:00,27.11,27.16,27.11,27.12,45848.0,23.5089,23.5523,23.5089,23.5176,45848.0
2016-03-10 10:30:00,27.11,27.11,26.99,26.99,42672.0,23.5089,23.5089,23.4049,23.4049,42672.0
2016-03-10 10:40:00,26.99,27.09,26.99,27.05,30440.0,23.4049,23.4916,23.4049,23.4569,30440.0
2016-03-10 10:50:00,27.04,27.07,26.96,26.97,200928.0,23.4482,23.4742,23.3788,23.3875,200928.0
2016-03-10 11:00:00,26.97,26.98,26.89,26.94,43928.0,23.3875,23.3962,23.3181,23.3615,43928.0
2016-03-10 11:10:00,26.95,26.95,26.86,26.87,115932.0,23.3702,23.3702,23.2921,23.3008,115932.0
2016-03-10 11:20:00,26.85,26.86,26.78,26.8,55664.0,23.2835,23.2921,23.2228,23.2401,55664.0
2016-03-10 11:30:00,26.81,26.83,26.77,26.82,40628.0,23.2488,23.2661,23.2141,23.2574,40628.0
2016-03-10 11:40:00,26.83,26.9,26.82,26.88,30428.0,23.2661,23.3268,23.2574,23.3095,30428.0
2016-03-10 11:50:00,26.89,26.89,26.85,26.85,16124.0,23.3181,23.3181,23.2835,23.2835,16124.0
2016-03-10 12:00:00,26.87,26.9,26.86,26.86,10408.0,23.3008,23.3268,23.2921,23.2921,10408.0
2016-03-10 12:10:00,26.84,26.88,26.83,26.88,30716.0,23.2748,23.3095,23.2661,23.3095,30716.0
2016-03-10 12:20:00,26.89,26.89,26.83,26.86,36652.0,23.3181,23.3181,23.2661,23.2921,36652.0
2016-03-10 12:30:00,26.86,26.86,26.78,26.78,29060.0,23.2921,23.2921,23.2228,23.2228,29060.0
2016-03-10 12:40:00,26.77,26.77,26.72,26.73,33300.0,23.2141,23.2141,23.1707,23.1794,33300.0
2016-03-10 12:50:00,26.73,26.79,26.73,26.78,58788.0,23.1794,23.2314,23.1794,23.2228,58788.0
2016-03-10 13:00:00,26.77,26.77,26.73,26.73,27300.0,23.2141,23.2141,23.1794,23.1794,27300.0
2016-03-10 13:10:00,26.73,26.74,26.67,26.74,41336.0,23.1794,23.1881,23.1274,23.1881,41336.0
2016-03-10 13:20:00,26.75,26.82,26.74,26.82,15852.0,23.1967,23.2574,23.1881,23.2574,15852.0
2016-03-10 13:30:00,26.81,26.88,26.81,26.86,105192.0,23.2488,23.3095,23.2488,23.2921,105192.0
2016-03-10 13:40:00,26.86,26.88,26.83,26.83,68140.0,23.2921,23.3095,23.2661,23.2661,68140.0
2016-03-10 13:50:00,26.83,26.87,26.83,26.83,26260.0,23.2661,23.3008,23.2661,23.2661,26260.0
2016-03-10 14:00:00,26.82,26.86,26.77,26.77,51052.0,23.2574,23.2921,23.2141,23.2141,51052.0
2016-03-10 14:10:00,26.76,26.8,26.73,26.8,17840.0,23.2054,23.2401,23.1794,23.2401,17840.0
2016-03-10 14:20:00,26.8,26.86,26.79,26.86,46456.0,23.2401,23.2921,23.2314,23.2921,46456.0
2016-03-10 14:30:00,26.86,26.9,26.84,26.86,41656.0,23.2921,23.3268,23.2748,23.2921,41656.0
2016-03-10 14:40:00,26.85,26.93,26.85,26.93,19940.0,23.2835,23.3528,23.2835,23.3528,19940.0
2016-03-10 14:50:00,26.95,26.96,26.91,26.91,94916.0,23.3702,23.3788,23.3355,23.3355,94916.0
2016-03-10 15:00:00,26.91,26.94,26.87,26.9,42148.0,23.3355,23.3615,23.3008,23.3268,42148.0
2016-03-10 15:10:00,26.9,26.96,26.88,26.94,53112.0,23.3268,23.3788,23.3095,23.3615,53112.0
2016-03-10 15:20:00,26.94,26.99,26.91,26.98,31164.0,23.3615,23.4049,23.3355,23.3962,31164.0
2016-03-10 15:30:00,26.97,26.99,26.91,26.91,37712.0,23.3875,23.4049,23.3355,23.3355,37712.0
2016-03-10 15:40:00,26.91,26.93,26.89,26.89,30364.0,23.3355,23.3528,23.3181,23.3181,30364.0
2016-03-10 15:50:00,26.89,26.94,26.89,26.93,260528.0,23.3181,23.3615,23.3181,23.3528,260528.0
2016-03-11 09:30:00,27.15,27.24,27.13,27.24,97356.0,23.5436,23.6216,23.5263,23.6216,97356.0
2016-03-11 09:40:00,27.24,27.24,27.17,27.19,65900.0,23.6216,23.6216,23.5609,23.5783,65900.0
2016-03-11 09:50:00,27.18,27.25,27.18,27.23,32216.0,23.5696,23.6303,23.5696,23.613,32216.0
2016-03-11 10:00:00,27.22,27.23,27.18,27.18,163672.0,23.6043,23.613,23.5696,23.5696,163672.0
2016-03-11 10:10:00,27.2,27.23,27.19,27.23,40304.0,23.587,23.613,23.5783,23.613,40304.0
2016-03-11 10:20:00,27.23,27.24,27.2,27.23,12644.0,23.613,23.6216,23.587,23.613,12644.0
2016-03-11 10:30:00,27.24,27.3,27.24,27.3,21924.0,23.6216,23.6737,23.6216,23.6737,21924.0
2016-03-11 10:40:00,27.29,27.31,27.28,27.3,25800.0,23.665,23.6823,23.6563,23.6737,25800.0
2016-03-11 10:50:00,27.3,27.31,27.27,27.3,247964.0,23.6737,23.6823,23.6477,23.6737,247964.0
2016-03-11 11:00:00,27.29,27.32,27.28,27.3,65016.0,23.665,23.691,23.6563,23.6737,65016.0
2016-03-11 11:10:00,27.3,27.37,27.3,27.36,21708.0,23.6737,23.7344,23.6737,23.7257,21708.0
2016-03-11 11:20:00,27.38,27.4,27.36,27.4,38248.0,23.7431,23.7604,23.7257,23.7604,38248.0
2016-03-11 11:30:00,27.4,27.41,27.38,27.4,97504.0,23.7604,23.7691,23.7431,23.7604,97504.0
2016-03-11 11:40:00,27.4,27.4,27.37,27.37,22904.0,23.7604,23.7604,23.7344,23.7344,22904.0
2016-03-11 11:50:00,27.38,27.39,27.36,27.36,70908.0,23.7431,23.7517,23.7257,23.7257,70908.0
2016-03-11 12:00:00,27.36,27.36,27.33,27.35,23896.0,23.7257,23.7257,23.6997,23.717,23896.0
2016-03-11 12:10:00,27.34,27.36,27.34,27.35,24852.0,23.7084,23.7257,23.7084,23.717,24852.0
2016-03-11 12:20:00,27.35,27.39,27.35,27.38,21988.0,23.717,23.7517,23.717,23.7431,21988.0
2016-03-11 12:30:00,27.38,27.39,27.32,27.34,58812.0,23.7431,23.7517,23.691,23.7084,58812.0
2016-03-11 12:40:00,27.33,27.35,27.32,27.34,31588.0,23.6997,23.717,23.691,23.7084,31588.0
2016-03-11 12:50:00,27.33,27.35,27.33,27.34,25448.0,23.6997,23.717,23.6997,23.7084,25448.0
2016-03-11 13:00:00,27.33,27.34,27.3,27.3,29892.0,23.6997,23.7084,23.6737,23.6737,29892.0
2016-03-11 13:10:00,27.32,27.34,27.32,27.34,23608.0,23.691,23.7084,23.691,23.7084,23608.0
2016-03-11 13:20:00,27.34,27.35,27.33,27.35,19264.0,23.7084,23.717,23.6997,23.717,19264.0
2016-03-11 13:30:00,27.36,27.37,27.34,27.35,8632.0,23.7257,23.7344,23.7084,23.717,8632.0
2016-03-11 13:40:00,27.35,27.36,27.33,27.36,26316.0,23.717,23.7257,23.6997,23.7257,26316.0
2016-03-11 13:50:00,27.35,27.37,27.35,27.36,25772.0,23.717,23.7344,23.717,23.7257,25772.0
2016-03-11 14:00:00,27.36,27.41,27.36,27.39,102140.0,23.7257,23.7691,23.7257,23.7517,102140.0
2016-03-11 14:10:00,27.4,27.4,27.38,27.39,10680.0,23.7604,23.7604,23.7431,23.7517,10680.0
2016-03-11 14:20:00,27.38,27.4,27.36,27.37,33704.0,23.7431,23.7604,23.7257,23.7344,33704.0
2016-03-11 14:30:00,27.37,27.38,27.36,27.37,19960.0,23.7344,23.7431,23.7257,23.7344,19960.0
2016-03-11 14:40:00,27.37,27.37,27.36,27.36,20556.0,23.7344,23.7344,23.7257,23.7257,20556.0
2016-03-11 14:50:00,27.36,27.36,27.33,27.35,22556.0,23.7257,23.7257,23.6997,23.717,22556.0
2016-03-11 15:00:00,27.34,27.41,27.34,27.4,37072.0,23.7084,23.7691,23.7084,23.7604,37072.0
2016-03-11 15:10:00,27.42,27.42,27.4,27.42,41472.0,23.7777,23.7777,23.7604,23.7777,41472.0
2016-03-11 15:20:00,27.42,27.47,27.42,27.45,57160.0,23.7777,23.8211,23.7777,23.8038,57160.0
2016-03-11 15:30:00,27.45,27.46,27.43,27.44,23444.0,23.8038,23.8124,23.7864,23.7951,23444.0
2016-03-11 15:40:00,27.43,27.49,27.43,27.47,48740.0,23.7864,23.8384,23.7864,23.8211,48740.0
2016-03-11 15:50:00,27.49,27.52,27.47,27.49,151736.0,23.8384,23.8645,23.8211,23.8384,151736.0
2016-03-14 09:30:00,27.42,27.42,27.36,27.4,67292.0,23.7777,23.7777,23.7257,23.7604,67292.0
2016-03-14 09:40:00,27.42,27.42,27.36,27.37,12336.0,23.7777,23.7777,23.7257,23.7344,12336.0
2016-03-14 09:50:00,27.37,27.37,27.33,27.33,28264.0,23.7344,23.7344,23.6997,23.6997,28264.0
2016-03-14 10:00:00,27.33,27.37,27.31,27.37,23332.0,23.6997,23.7344,23.6823,23.7344,23332.0
2016-03-14 10:10:00,27.39,27.41,27.35,27.36,56244.0,23.7517,23.7691,23.717,23.7257,56244.0
2016-03-14 10:20:00,27.38,27.39,27.32,27.36,14380.0,23.7431,23.7517,23.691,23.7257,14380.0
2016-03-14 10:30:00,27.35,27.38,27.34,27.35,24080.0,23.717,23.7431,23.7084,23.717,24080.0
2016-03-14 10:40:00,27.36,27.4,27.35,27.4,15308.0,23.7257,23.7604,23.717,23.7604,15308.0
2016-03-14 10:50:00,27.39,27.4,27.34,27.35,17148.0,23.7517,23.7604,23.7084,23.717,17148.0
2016-03-14 11:00:00,27.35,27.36,27.31,27.33,72464.0,23.717,23.7257,23.6823,23.6997,72464.0
2016-03-14 11:10:00,27.34,27.38,27.31,27.38,22888.0,23.7084,23.7431,23.6823,23.7431,22888.0
2016-03-14 11:20:00,27.38,27.39,27.34,27.34,27084.0,23.7431,23.7517,23.7084,23.7084,27084.0
2016-03-14 11:30:00,27.35,27.36,27.32,27.36,20456.0,23.717,23.7257,23.691,23.7257,20456.0
2016-03-14 11:40:00,27.36,27.38,27.33,27.35,15012.0,23.7257,23.7431,23.6997,23.717,15012.0
2016-03-14 11:50:00,27.34,27.35,27.27,27.27,29004.0,23.7084,23.717,23.6477,23.6477,29004.0
2016-03-14 12:00:00,27.27,27.28,27.25,27.28,15292.0,23.6477,23.6563,23.6303,23.6563,15292.0
2016-03-14 12:10:00,27.29,27.31,27.27,27.31,16372.0,23.665,23.6823,23.6477,23.6823,16372.0
2016-03-14 12:20:00,27.33,27.33,27.3,27.31,3772.0,23.6997,23.6997,23.6737,23.6823,3772.0
2016-03-14 12:30:00,27.31,27.36,27.31,27.36,21460.0,23.6823,23.7257,23.6823,23.7257,21460.0
2016-03-14 12:40:00,27.34,27.36,27.34,27.36,53968.0,23.7084,23.7257,23.7084,23.7257,53968.0
2016-03-14 12:50:00,27.34,27.37,27.34,27.36,17200.0,23.7084,23.7344,23.7084,23.7257,17200.0
2016-03-14 13:00:00,27.36,27.39,27.36,27.38,23528.0,23.7257,23.7517,23.7257,23.7431,23528.0
2016-03-14 13:10:00,27.39,27.4,27.37,27.37,28328.0,23.7517,23.7604,23.7344,23.7344,28328.0
2016-03-14 13:20:00,27.39,27.43,27.39,27.41,21908.0,23.7517,23.7864,23.7517,23.7691,21908.0
2016-03-14 13:30:00,27.4,27.43,27.4,27.43,10548.0,23.7604,23.7864,23.7604,23.7864,10548.0
2016-03-14 13:40:00,27.45,27.46,27.42,27.42,24288.0,23.8038,23.8124,23.7777,23.7777,24288.0
2016-03-14 13:50:00,27.42,27.45,27.42,27.43,15840.0,23.7777,23.8038,23.7777,23.7864,15840.0
2016-03-14 14:00:00,27.43,27.43,27.39,27.43,36544.0,23.7864,23.7864,23.7517,23.7864,36544.0
2016-03-14 14:10:00,27.42,27.43,27.41,27.41,79484.0,23.7777,23.7864,23.7691,23.7691,79484.0
2016-03-14 14:20:00,27.43,27.44,27.4,27.42,88940.0,23.7864,23.7951,23.7604,23.7777,88940.0
2016-03-14 14:30:00,27.43,27.44,27.42,27.43,28876.0,23.7864,23.7951,23.7777,23.7864,28876.0
2016-03-14 14:40:00,27.44,27.46,27.43,27.45,36888.0,23.7951,23.8124,23.7864,23.8038,36888.0
2016-03-14 14:50:00,27.45,27.45,27.43,27.43,18760.0,23.8038,23.8038,23.7864,23.7864,18760.0
2016-03-14 15:00:00,27.44,27.45,27.42,27.42,473152.0,23.7951,23.8038,23.7777,23.7777,473152.0
2016-03-14 15:10:00,27.42,27.43,27.4,27.41,58056.0,23.7777,23.7864,23.7604,23.7691,58056.0
2016-03-14 15:20:00,27.41,27.45,27.4,27.43,40900.0,23.7691,23.8038,23.7604,23.7864,40900.0
2016-03-14 15:30:00,27.43,27.43,27.4,27.43,61188.0,23.7864,23.7864,23.7604,23.7864,61188.0
2016-03-14 15:40:00,27.43,27.43,27.4,27.42,29296.0,23.7864,23.7864,23.7604,23.7777,29296.0
2016-03-14 15:50:00,27.42,27.42,27.37,27.37,82816.0,23.7777,23.7777,23.7344,23.7344,82816.0
2016-03-15 09:30:00,27.22,27.24,27.13,27.15,83952.0,23.6043,23.6216,23.5263,23.5436,83952.0
2016-03-15 09:40:00,27.14,27.15,27.11,27.13,12776.0,23.5349,23.5436,23.5089,23.5263,12776.0
2016-03-15 09:50:00,27.11,27.12,27.08,27.11,38960.0,23.5089,23.5176,23.4829,23.5089,38960.0
2016-03-15 10:00:00,27.1,27.11,27.07,27.09,57996.0,23.5002,23.5089,23.4742,23.4916,57996.0
2016-03-15 10:10:00,27.08,27.14,27.08,27.1,16664.0,23.4829,23.5349,23.4829,23.5002,16664.0
2016-03-15 10:20:00,27.09,27.12,27.08,27.12,60220.0,23.4916,23.5176,23.4829,23.5176,60220.0
2016-03-15 10:30:00,27.15,27.17,27.11,27.12,41904.0,23.5436,23.5609,23.5089,23.5176,41904.0
2016-03-15 10:40:00,27.12,27.13,27.07,27.09,32068.0,23.5176,23.5263,23.4742,23.4916,32068.0
2016-03-15 10:50:00,27.08,27.1,27.04,27.06,33636.0,23.4829,23.5002,23.4482,23.4656,33636.0
2016-03-15 11:00:00,27.05,27.08,27.03,27.07,27624.0,23.4569,23.4829,23.4395,23.4742,27624.0
2016-03-15 11:10:00,27.1,27.1,27.06,27.06,33360.0,23.5002,23.5002,23.4656,23.4656,33360.0
2016-03-15 11:20:00,27.07,27.09,27.06,27.08,14620.0,23.4742,23.4916,23.4656,23.4829,14620.0
2016-03-15 11:30:00,27.09,27.09,27.05,27.05,21288.0,23.4916,23.4916,23.4569,23.4569,21288.0
2016-03-15 11:40:00,27.05,27.06,27.04,27.04,62480.0,23.4569,23.4656,23.4482,23.4482,62480.0
2016-03-15 11:50:00,27.04,27.06,27.03,27.03,45548.0,23.4482,23.4656,23.4395,23.4395,45548.0
2016-03-15 12:00:00,27.05,27.05,27.0,27.0,21976.0,23.4569,23.4569,23.4135,23.4135,21976.0
2016-03-15 12:10:00,27.01,27.03,27.0,27.0,24968.0,23.4222,23.4395,23.4135,23.4135,24968.0
2016-03-15 12:20:00,27.01,27.03,27.0,27.02,12892.0,23.4222,23.4395,23.4135,23.4309,12892.0
2016-03-15 12:30:00,27.02,27.03,27.0,27.01,26560.0,23.4309,23.4395,23.4135,23.4222,26560.0
2016-03-15 12:40:00,27.02,27.02,26.98,26.99,28080.0,23.4309,23.4309,23.3962,23.4049,28080.0
2016-03-15 12:50:00,27.0,27.0,26.98,27.0,25364.0,23.4135,23.4135,23.3962,23.4135,25364.0
2016-03-15 13:00:00,27.0,27.02,26.99,27.01,42128.0,23.4135,23.4309,23.4049,23.4222,42128.0
2016-03-15 13:10:00,27.01,27.04,27.01,27.04,33028.0,23.4222,23.4482,23.4222,23.4482,33028.0
2016-03-15 13:20:00,27.04,27.08,27.04,27.08,26644.0,23.4482,23.4829,23.4482,23.4829,26644.0
2016-03-15 13:30:00,27.09,27.1,27.07,27.08,27744.0,23.4916,23.5002,23.4742,23.4829,27744.0
2016-03-15 13:40:00,27.08,27.09,27.07,27.07,21004.0,23.4829,23.4916,23.4742,23.4742,21004.0
2016-03-15 13:50:00,27.07,27.1,27.07,27.1,11632.0,23.4742,23.5002,23.4742,23.5002,11632.0
2016-03-15 14:00:00,27.11,27.11,27.07,27.09,29148.0,23.5089,23.5089,23.4742,23.4916,29148.0
2016-03-15 14:10:00,27.09,27.12,27.08,27.11,45928.0,23.4916,23.5176,23.4829,23.5089,45928.0
2016-03-15 14:20:00,27.1,27.11,27.08,27.08,53492.0,23.5002,23.5089,23.4829,23.4829,53492.0
2016-03-15 14:30:00,27.08,27.08,27.05,27.05,50512.0,23.4829,23.4829,23.4569,23.4569,50512.0
2016-03-15 14:40:00,27.04,27.05,26.99,26.99,95740.0,23.4482,23.4569,23.4049,23.4049,95740.0
2016-03-15 14:50:00,26.99,26.99,26.97,26.98,185472.0,23.4049,23.4049,23.3875,23.3962,185472.0
2016-03-15 15:00:00,26.97,26.99,26.96,26.96,30012.0,23.3875,23.4049,23.3788,23.3788,30012.0
2016-03-15 15:10:00,26.96,27.04,26.95,27.04,79068.0,23.3788,23.4482,23.3702,23.4482,79068.0
2016-03-15 15:20:00,27.04,27.05,27.02,27.04,35044.0,23.4482,23.4569,23.4309,23.4482,35044.0
2016-03-15 15:30:00,27.05,27.05,27.0,27.01,169640.0,23.4569,23.4569,23.4135,23.4222,169640.0
2016-03-15 15:40:00,27.0,27.01,26.98,26.99,69744.0,23.4135,23.4222,23.3962,23.4049,69744.0
2016-03-15 15:50:00,26.99,27.02,26.97,27.01,87744.0,23.4049,23.4309,23.3875,23.4222,87744.0
2016-03-16 09:30:00,26.9,27.02,26.9,27.0,128484.0,23.3268,23.4309,23.3268,23.4135,128484.0
2016-03-16 09:40:00,26.99,27.01,26.97,27.01,20000.0,23.4049,23.4222,23.3875,23.4222,20000.0
2016-03-16 09:50:00,27.03,27.07,27.03,27.05,95916.0,23.4395,23.4742,23.4395,23.4569,95916.0
2016-03-16 10:00:00,27.06,27.09,27.06,27.09,27376.0,23.4656,23.4916,23.4656,23.4916,27376.0
2016-03-16 10:10:00,27.09,27.1,27.07,27.08,19320.0,23.4916,23.5002,23.4742,23.4829,19320.0
2016-03-16 10:20:00,27.08,27.08,27.05,27.06,16748.0,23.4829,23.4829,23.4569,23.4656,16748.0
2016-03-16 10:30:00,27.06,27.13,27.05,27.11,27888.0,23.4656,23.5263,23.4569,23.5089,27888.0
2016-03-16 10:40:00,27.13,27.17,27.13,27.14,32852.0,23.5263,23.5609,23.5263,23.5349,32852.0
2016-03-16 10:50:00,27.15,27.15,27.11,27.14,15816.0,23.5436,23.5436,23.5089,23.5349,15816.0
2016-03-16 11:00:00,27.14,27.15,27.11,27.12,89744.0,23.5349,23.5436,23.5089,23.5176,89744.0
2016-03-16 11:10:00,27.12,27.13,27.09,27.11,18132.0,23.5176,23.5263,23.4916,23.5089,18132.0
2016-03-16 11:20:00,27.1,27.12,27.06,27.07,37576.0,23.5002,23.5176,23.4656,23.4742,37576.0
2016-03-16 11:30:00,27.05,27.07,27.04,27.05,84912.0,23.4569,23.4742,23.4482,23.4569,84912.0
2016-03-16 11:40:00,27.05,27.07,27.04,27.06,31828.0,23.4569,23.4742,23.4482,23.4656,31828.0
2016-03-16 11:50:00,27.05,27.05,26.99,27.0,36092.0,23.4569,23.4569,23.4049,23.4135,36092.0
2016-03-16 12:00:00,27.01,27.06,27.01,27.06,64064.0,23.4222,23.4656,23.4222,23.4656,64064.0
2016-03-16 12:10:00,27.06,27.09,27.05,27.08,20108.0,23.4656,23.4916,23.4569,23.4829,20108.0
2016-03-16 12:20:00,27.07,27.08,27.06,27.07,22148.0,23.4742,23.4829,23.4656,23.4742,22148.0
2016-03-16 12:30:00,27.08,27.08,27.06,27.06,20516.0,23.4829,23.4829,23.4656,23.4656,20516.0
2016-03-16 12:40:00,27.06,27.07,27.03,27.04,41112.0,23.4656,23.4742,23.4395,23.4482,41112.0
2016-03-16 12:50:00,27.03,27.05,27.02,27.05,27196.0,23.4395,23.4569,23.4309,23.4569,27196.0
2016-03-16 13:00:00,27.05,27.06,27.03,27.03,168376.0,23.4569,23.4656,23.4395,23.4395,168376.0
2016-03-16 13:10:00,27.03,27.03,27.0,27.02,29976.0,23.4395,23.4395,23.4135,23.4309,29976.0
2016-03-16 13:20:00,27.02,27.03,27.0,27.02,16508.0,23.4309,23.4395,23.4135,23.4309,16508.0
2016-03-16 13:30:00,27.02,27.02,26.99,27.02,22320.0,23.4309,23.4309,23.4049,23.4309,22320.0
2016-03-16 13:40:00,27.03,27.06,27.03,27.04,25912.0,23.4395,23.4656,23.4395,23.4482,25912.0
2016-03-16 13:50:00,27.04,27.05,27.02,27.03,20336.0,23.4482,23.4569,23.4309,23.4395,20336.0
2016-03-16 14:00:00,27.06,27.17,27.05,27.07,58200.0,23.4656,23.5609,23.4569,23.4742,58200.0
2016-03-16 14:10:00,27.06,27.09,26.97,26.99,71604.0,23.4656,23.4916,23.3875,23.4049,71604.0
2016-03-16 14:20:00,26.99,27.18,26.99,27.18,39052.0,23.4049,23.5696,23.4049,23.5696,39052.0
2016-03-16 14:30:00,27.2,27.23,27.16,27.18,140848.0,23.587,23.613,23.5523,23.5696,140848.0
2016-03-16 14:40:00,27.19,27.28,27.19,27.27,78536.0,23.5783,23.6563,23.5783,23.6477,78536.0
2016-03-16 14:50:00,27.25,27.26,27.1,27.1,52892.0,23.6303,23.639,23.5002,23.5002,52892.0
2016-03-16 15:00:00,27.1,27.21,27.09,27.19,646828.0,23.5002,23.5956,23.4916,23.5783,646828.0
2016-03-16 15:10:00,27.21,27.23,27.18,27.18,85452.0,23.5956,23.613,23.5696,23.5696,85452.0
2016-03-16 15:20:00,27.17,27.19,27.11,27.18,51644.0,23.5609,23.5783,23.5089,23.5696,51644.0
2016-03-16 15:30:00,27.18,27.22,27.16,27.22,134300.0,23.5696,23.6043,23.5523,23.6043,134300.0
2016-03-16 15:40:00,27.21,27.21,27.18,27.21,71796.0,23.5956,23.5956,23.5696,23.5956,71796.0
2016-03-16 15:50:00,27.2,27.21,27.17,27.18,219456.0,23.587,23.5956,23.5609,23.5696,219456.0
2016-03-17 09:30:00,27.15,27.19,27.08,27.08,267324.0,23.5436,23.5783,23.4829,23.4829,267324.0
2016-03-17 09:40:00,27.09,27.11,27.05,27.11,40336.0,23.4916,23.5089,23.4569,23.5089,40336.0
2016-03-17 09:50:00,27.11,27.12,27.09,27.12,52204.0,23.5089,23.5176,23.4916,23.5176,52204.0
2016-03-17 10:00:00,27.13,27.15,27.1,27.14,72480.0,23.5263,23.5436,23.5002,23.5349,72480.0
2016-03-17 10:10:00,27.12,27.14,27.09,27.11,74876.0,23.5176,23.5349,23.4916,23.5089,74876.0
2016-03-17 10:20:00,27.13,27.18,27.1,27.17,34812.0,23.5263,23.5696,23.5002,23.5609,34812.0
2016-03-17 10:30:00,27.17,27.22,27.16,27.22,93356.0,23.5609,23.6043,23.5523,23.6043,93356.0
2016-03-17 10:40:00,27.22,27.27,27.22,27.25,47388.0,23.6043,23.6477,23.6043,23.6303,47388.0
2016-03-17 10:50:00,27.25,27.33,27.25,27.33,63504.0,23.6303,23.6997,23.6303,23.6997,63504.0
2016-03-17 11:00:00,27.32,27.33,27.28,27.3,92192.0,23.691,23.6997,23.6563,23.6737,92192.0
2016-03-17 11:10:00,27.29,27.34,27.29,27.34,94284.0,23.665,23.7084,23.665,23.7084,94284.0
2016-03-17 11:20:00,27.33,27.36,27.32,27.32,22632.0,23.6997,23.7257,23.691,23.691,22632.0
2016-03-17 11:30:00,27.34,27.34,27.31,27.31,63532.0,23.7084,23.7084,23.6823,23.6823,63532.0
2016-03-17 11:40:00,27.31,27.33,27.31,27.33,23928.0,23.6823,23.6997,23.6823,23.6997,23928.0
2016-03-17 11:50:00,27.33,27.35,27.31,27.34,62568.0,23.6997,23.717,23.6823,23.7084,62568.0
2016-03-17 12:00:00,27.34,27.34,27.32,27.33,40856.0,23.7084,23.7084,23.691,23.6997,40856.0
2016-03-17 12:10:00,27.34,27.34,27.31,27.32,12820.0,23.7084,23.7084,23.6823,23.691,12820.0
2016-03-17 12:20:00,27.33,27.43,27.33,27.43,22688.0,23.6997,23.7864,23.6997,23.7864,22688.0
2016-03-17 12:30:00,27.44,27.47,27.43,27.46,54296.0,23.7951,23.8211,23.7864,23.8124,54296.0
2016-03-17 12:40:00,27.45,27.48,27.44,27.48,41880.0,23.8038,23.8298,23.7951,23.8298,41880.0
2016-03-17 12:50:00,27.49,27.53,27.47,27.53,22248.0,23.8384,23.8731,23.8211,23.8731,22248.0
2016-03-17 13:00:00,27.53,27.58,27.5,27.5,60188.0,23.8731,23.9165,23.8471,23.8471,60188.0
2016-03-17 13:10:00,27.5,27.5,27.44,27.45,226160.0,23.8471,23.8471,23.7951,23.8038,226160.0
2016-03-17 13:20:00,27.46,27.49,27.45,27.48,235484.0,23.8124,23.8384,23.8038,23.8298,235484.0
2016-03-17 13:30:00,27.47,27.5,27.46,27.5,41068.0,23.8211,23.8471,23.8124,23.8471,41068.0
2016-03-17 13:40:00,27.5,27.54,27.5,27.54,66612.0,23.8471,23.8818,23.8471,23.8818,66612.0
2016-03-17 13:50:00,27.54,27.56,27.53,27.56,141180.0,23.8818,23.8991,23.8731,23.8991,141180.0
2016-03-17 14:00:00,27.55,27.56,27.53,27.55,36628.0,23.8905,23.8991,23.8731,23.8905,36628.0
2016-03-17 14:10:00,27.55,27.62,27.55,27.6,63248.0,23.8905,23.9512,23.8905,23.9338,63248.0
2016-03-17 14:20:00,27.6,27.61,27.57,27.58,105840.0,23.9338,23.9425,23.9078,23.9165,105840.0
2016-03-17 14:30:00,27.58,27.6,27.55,27.55,108236.0,23.9165,23.9338,23.8905,23.8905,108236.0
2016-03-17 14:40:00,27.55,27.6,27.54,27.6,48416.0,23.8905,23.9338,23.8818,23.9338,48416.0
2016-03-17 14:50:00,27.6,27.63,27.6,27.6,68396.0,23.9338,23.9598,23.9338,23.9338,68396.0
2016-03-17 15:00:00,27.6,27.69,27.6,27.66,62488.0,23.9338,24.0119,23.9338,23.9859,62488.0
2016-03-17 15:10:00,27.67,27.68,27.64,27.64,147176.0,23.9945,24.0032,23.9685,23.9685,147176.0
2016-03-17 15:20:00,27.65,27.73,27.65,27.73,124116.0,23.9772,24.0466,23.9772,24.0466,124116.0
2016-03-17 15:30:00,27.73,27.75,27.72,27.75,102532.0,24.0466,24.0639,24.0379,24.0639,102532.0
2016-03-17 15:40:00,27.75,27.75,27.68,27.68,70192.0,24.0639,24.0639,24.0032,24.0032,70192.0
2016-03-17 15:50:00,27.68,27.68,27.63,27.65,192784.0,24.0032,24.0032,23.9598,23.9772,192784.0
2016-03-18 09:30:00,27.71,27.84,27.64,27.82,132776.0,24.0292,24.1419,23.9685,24.1246,132776.0
2016-03-18 09:40:00,27.84,27.88,27.76,27.78,56788.0,24.1419,24.1766,24.0726,24.0899,56788.0
2016-03-18 09:50:00,27.77,27.85,27.76,27.83,53608.0,24.0812,24.1506,24.0726,24.1333,53608.0
2016-03-18 10:00:00,27.84,27.88,27.81,27.86,67140.0,24.1419,24.1766,24.1159,24.1593,67140.0
2016-03-18 10:10:00,27.86,27.91,27.86,27.86,26872.0,24.1593,24.2027,24.1593,24.1593,26872.0
2016-03-18 10:20:00,27.86,27.89,27.85,27.85,66348.0,24.1593,24.1853,24.1506,24.1506,66348.0
2016-03-18 10:30:00,27.85,27.91,27.83,27.83,71888.0,24.1506,24.2027,24.1333,24.1333,71888.0
2016-03-18 10:40:00,27.84,27.89,27.83,27.86,30940.0,24.1419,24.1853,24.1333,24.1593,30940.0
2016-03-18 10:50:00,27.86,27.91,27.85,27.87,130436.0,24.1593,24.2027,24.1506,24.168,130436.0
2016-03-18 11:00:00,27.88,27.92,27.87,27.89,37580.0,24.1766,24.2113,24.168,24.1853,37580.0
2016-03-18 11:10:00,27.9,27.91,27.85,27.88,96712.0,24.194,24.2027,24.1506,24.1766,96712.0
2016-03-18 11:20:00,27.89,27.89,27.86,27.87,47260.0,24.1853,24.1853,24.1593,24.168,47260.0
2016-03-18 11:30:00,27.87,27.89,27.86,27.88,28088.0,24.168,24.1853,24.1593,24.1766,28088.0
2016-03-18 11:40:00,27.87,27.9,27.86,27.9,47476.0,24.168,24.194,24.1593,24.194,47476.0
2016-03-18 11:50:00,27.9,27.91,27.87,27.9,37080.0,24.194,24.2027,24.168,24.194,37080.0
2016-03-18 12:00:00,27.91,27.93,27.9,27.91,53420.0,24.2027,24.22,24.194,24.2027,53420.0
2016-03-18 12:10:00,27.91,27.94,27.9,27.91,129060.0,24.2027,24.2287,24.194,24.2027,129060.0
2016-03-18 12:20:00,27.92,27.97,27.92,27.93,47912.0,24.2113,24.2547,24.2113,24.22,47912.0
2016-03-18 12:30:00,27.91,27.92,27.9,27.92,15540.0,24.2027,24.2113,24.194,24.2113,15540.0
2016-03-18 12:40:00,27.91,27.91,27.87,27.9,105580.0,24.2027,24.2027,24.168,24.194,105580.0
2016-03-18 12:50:00,27.89,27.94,27.89,27.92,52200.0,24.1853,24.2287,24.1853,24.2113,52200.0
2016-03-18 13:00:00,27.92,27.93,27.88,27.9,196352.0,24.2113,24.22,24.1766,24.194,196352.0
2016-03-18 13:10:00,27.9,27.9,27.84,27.84,73268.0,24.194,24.194,24.1419,24.1419,73268.0
2016-03-18 13:20:00,27.85,27.87,27.84,27.86,21592.0,24.1506,24.168,24.1419,24.1593,21592.0
2016-03-18 13:30:00,27.87,27.87,27.82,27.84,48468.0,24.168,24.168,24.1246,24.1419,48468.0
2016-03-18 13:40:00,27.84,27.91,27.84,27.9,79316.0,24.1419,24.2027,24.1419,24.194,79316.0
2016-03-18 13:50:00,27.9,27.91,27.88,27.91,45056.0,24.194,24.2027,24.1766,24.2027,45056.0
2016-03-18 14:00:00,27.91,27.92,27.89,27.9,36384.0,24.2027,24.2113,24.1853,24.194,36384.0
2016-03-18 14:10:00,27.91,27.92,27.86,27.87,68076.0,24.2027,24.2113,24.1593,24.168,68076.0
2016-03-18 14:20:00,27.88,27.91,27.88,27.89,65980.0,24.1766,24.2027,24.1766,24.1853,65980.0
2016-03-18 14:30:00,27.9,27.92,27.89,27.91,56784.0,24.194,24.2113,24.1853,24.2027,56784.0
2016-03-18 14:40:00,27.91,27.93,27.89,27.91,60000.0,24.2027,24.22,24.1853,24.2027,60000.0
2016-03-18 14:50:00,27.91,27.92,27.86,27.86,68628.0,24.2027,24.2113,24.1593,24.1593,68628.0
2016-03-18 15:00:00,27.86,27.91,27.86,27.9,32452.0,24.1593,24.2027,24.1593,24.194,32452.0
2016-03-18 15:10:00,27.9,27.92,27.89,27.91,37736.0,24.194,24.2113,24.1853,24.2027,37736.0
2016-03-18 15:20:00,27.91,27.92,27.89,27.9,30964.0,24.2027,24.2113,24.1853,24.194,30964.0
2016-03-18 15:30:00,27.9,27.92,27.88,27.92,35332.0,24.194,24.2113,24.1766,24.2113,35332.0
2016-03-18 15:40:00,27.92,27.93,27.91,27.93,47996.0,24.2113,24.22,24.2027,24.22,47996.0
2016-03-18 15:50:00,27.91,27.95,27.9,27.9,147460.0,24.2027,24.2373,24.194,24.194,147460.0
2016-03-21 09:30:00,27.86,27.89,27.84,27.89,496332.0,24.1593,24.1853,24.1419,24.1853,496332.0
2016-03-21 09:40:00,27.89,27.95,27.89,27.91,952368.0,24.1853,24.2373,24.1853,24.2027,952368.0
2016-03-21 09:50:00,27.92,27.94,27.9,27.92,41796.0,24.2113,24.2287,24.194,24.2113,41796.0
2016-03-21 10:00:00,27.9,27.92,27.79,27.8,40032.0,24.194,24.2113,24.0986,24.1073,40032.0
2016-03-21 10:10:00,27.8,27.81,27.78,27.81,101000.0,24.1073,24.1159,24.0899,24.1159,101000.0
2016-03-21 10:20:00,27.81,27.86,27.81,27.81,38612.0,24.1159,24.1593,24.1159,24.1159,38612.0
2016-03-21 10:30:00,27.81,27.84,27.77,27.81,51288.0,24.1159,24.1419,24.0812,24.1159,51288.0
2016-03-21 10:40:00,27.82,27.82,27.75,27.76,178824.0,24.1246,24.1246,24.0639,24.0726,178824.0
2016-03-21 10:50:00,27.76,27.78,27.73,27.73,64736.0,24.0726,24.0899,24.0466,24.0466,64736.0
2016-03-21 11:00:00,27.73,27.76,27.73,27.75,37532.0,24.0466,24.0726,24.0466,24.0639,37532.0
2016-03-21 11:10:00,27.76,27.82,27.75,27.82,82652.0,24.0726,24.1246,24.0639,24.1246,82652.0
2016-03-21 11:20:00,27.82,27.86,27.81,27.85,107508.0,24.1246,24.1593,24.1159,24.1506,107508.0
2016-03-21 11:30:00,27.84,27.88,27.84,27.86,113940.0,24.1419,24.1766,24.1419,24.1593,113940.0
2016-03-21 11:40:00,27.87,27.87,27.81,27.83,31172.0,24.168,24.168,24.1159,24.1333,31172.0
2016-03-21 11:50:00,27.84,27.86,27.81,27.81,33324.0,24.1419,24.1593,24.1159,24.1159,33324.0
2016-03-21 12:00:00,27.81,27.81,27.78,27.8,20044.0,24.1159,24.1159,24.0899,24.1073,20044.0
2016-03-21 12:10:00,27.8,27.82,27.74,27.75,38560.0,24.1073,24.1246,24.0552,24.0639,38560.0
2016-03-21 12:20:00,27.75,27.77,27.74,27.77,108724.0,24.0639,24.0812,24.0552,24.0812,108724.0
2016-03-21 12:30:00,27.77,27.78,27.75,27.78,21340.0,24.0812,24.0899,24.0639,24.0899,21340.0
2016-03-21 12:40:00,27.77,27.77,27.74,27.75,32184.0,24.0812,24.0812,24.0552,24.0639,32184.0
2016-03-21 12:50:00,27.76,27.78,27.74,27.78,45212.0,24.0726,24.0899,24.0552,24.0899,45212.0
2016-03-21 13:00:00,27.77,27.8,27.77,27.8,38396.0,24.0812,24.1073,24.0812,24.1073,38396.0
2016-03-21 13:10:00,27.79,27.83,27.78,27.83,31648.0,24.0986,24.1333,24.0899,24.1333,31648.0
2016-03-21 13:20:00,27.83,27.85,27.81,27.85,22940.0,24.1333,24.1506,24.1159,24.1506,22940.0
2016-03-21 13:30:00,27.86,27.86,27.8,27.81,26372.0,24.1593,24.1593,24.1073,24.1159,26372.0
2016-03-21 13:40:00,27.81,27.83,27.8,27.81,24012.0,24.1159,24.1333,24.1073,24.1159,24012.0
2016-03-21 13:50:00,27.81,27.84,27.81,27.83,47132.0,24.1159,24.1419,24.1159,24.1333,47132.0
2016-03-21 14:00:00,27.83,27.83,27.8,27.82,193736.0,24.1333,24.1333,24.1073,24.1246,193736.0
2016-03-21 14:10:00,27.82,27.87,27.81,27.86,156708.0,24.1246,24.168,24.1159,24.1593,156708.0
2016-03-21 14:20:00,27.86,27.88,27.86,27.88,52472.0,24.1593,24.1766,24.1593,24.1766,52472.0
2016-03-21 14:30:00,27.88,27.91,27.87,27.91,52360.0,24.1766,24.2027,24.168,24.2027,52360.0
2016-03-21 14:40:00,27.9,27.91,27.85,27.85,147872.0,24.194,24.2027,24.1506,24.1506,147872.0
2016-03-21 14:50:00,27.86,27.88,27.85,27.86,50356.0,24.1593,24.1766,24.1506,24.1593,50356.0
2016-03-21 15:00:00,27.86,27.86,27.82,27.84,57112.0,24.1593,24.1593,24.1246,24.1419,57112.0
2016-03-21 15:10:00,27.84,27.85,27.81,27.83,290692.0,24.1419,24.1506,24.1159,24.1333,290692.0
2016-03-21 15:20:00,27.82,27.86,27.82,27.85,27448.0,24.1246,24.1593,24.1246,24.1506,27448.0
2016-03-21 15:30:00,27.84,27.84,27.81,27.82,156080.0,24.1419,24.1419,24.1159,24.1246,156080.0
2016-03-21 15:40:00,27.82,27.85,27.82,27.84,61992.0,24.1246,24.1506,24.1246,24.1419,61992.0
2016-03-21 15:50:00,27.84,27.85,27.81,27.81,113248.0,24.1419,24.1506,24.1159,24.1159,113248.0
2016-03-22 09:30:00,27.66,27.72,27.64,27.67,99724.0,23.9859,24.0379,23.9685,23.9945,99724.0
2016-03-22 09:40:00,27.65,27.66,27.58,27.58,46540.0,23.9772,23.9859,23.9165,23.9165,46540.0
2016-03-22 09:50:00,27.59,27.65,27.56,27.65,47824.0,23.9252,23.9772,23.8991,23.9772,47824.0
2016-03-22 10:00:00,27.64,27.71,27.63,27.69,107632.0,23.9685,24.0292,23.9598,24.0119,107632.0
2016-03-22 10:10:00,27.68,27.73,27.68,27.7,56764.0,24.0032,24.0466,24.0032,24.0205,56764.0
2016-03-22 10:20:00,27.71,27.75,27.7,27.74,74776.0,24.0292,24.0639,24.0205,24.0552,74776.0
2016-03-22 10:30:00,27.75,27.76,27.71,27.75,96980.0,24.0639,24.0726,24.0292,24.0639,96980.0
2016-03-22 10:40:00,27.77,27.77,27.74,27.76,63364.0,24.0812,24.0812,24.0552,24.0726,63364.0
2016-03-22 10:50:00,27.76,27.78,27.74,27.74,82256.0,24.0726,24.0899,24.0552,24.0552,82256.0
2016-03-22 11:00:00,27.75,27.77,27.74,27.75,46224.0,24.0639,24.0812,24.0552,24.0639,46224.0
2016-03-22 11:10:00,27.75,27.8,27.75,27.8,56508.0,24.0639,24.1073,24.0639,24.1073,56508.0
2016-03-22 11:20:00,27.8,27.81,27.78,27.78,35900.0,24.1073,24.1159,24.0899,24.0899,35900.0
2016-03-22 11:30:00,27.78,27.79,27.76,27.77,49032.0,24.0899,24.0986,24.0726,24.0812,49032.0
2016-03-22 11:40:00,27.76,27.79,27.74,27.74,39064.0,24.0726,24.0986,24.0552,24.0552,39064.0
2016-03-22 11:50:00,27.75,27.75,27.71,27.72,57900.0,24.0639,24.0639,24.0292,24.0379,57900.0
2016-03-22 12:00:00,27.73,27.75,27.72,27.74,20988.0,24.0466,24.0639,24.0379,24.0552,20988.0
2016-03-22 12:10:00,27.75,27.77,27.75,27.75,22220.0,24.0639,24.0812,24.0639,24.0639,22220.0
2016-03-22 12:20:00,27.76,27.8,27.75,27.8,45996.0,24.0726,24.1073,24.0639,24.1073,45996.0
2016-03-22 12:30:00,27.79,27.8,27.78,27.8,59716.0,24.0986,24.1073,24.0899,24.1073,59716.0
2016-03-22 12:40:00,27.8,27.84,27.8,27.83,78436.0,24.1073,24.1419,24.1073,24.1333,78436.0
2016-03-22 12:50:00,27.83,27.85,27.83,27.85,19528.0,24.1333,24.1506,24.1333,24.1506,19528.0
2016-03-22 13:00:00,27.84,27.85,27.83,27.84,21176.0,24.1419,24.1506,24.1333,24.1419,21176.0
2016-03-22 13:10:00,27.84,27.84,27.82,27.84,36252.0,24.1419,24.1419,24.1246,24.1419,36252.0
2016-03-22 13:20:00,27.83,27.86,27.83,27.86,33468.0,24.1333,24.1593,24.1333,24.1593,33468.0
2016-03-22 13:30:00,27.86,27.87,27.84,27.85,144524.0,24.1593,24.168,24.1419,24.1506,144524.0
2016-03-22 13:40:00,27.85,27.85,27.82,27.84,39396.0,24.1506,24.1506,24.1246,24.1419,39396.0
2016-03-22 13:50:00,27.85,27.86,27.82,27.82,36664.0,24.1506,24.1593,24.1246,24.1246,36664.0
2016-03-22 14:00:00,27.83,27.85,27.83,27.84,54352.0,24.1333,24.1506,24.1333,24.1419,54352.0
2016-03-22 14:10:00,27.84,27.86,27.82,27.82,49424.0,24.1419,24.1593,24.1246,24.1246,49424.0
2016-03-22 14:20:00,27.84,27.85,27.83,27.85,51476.0,24.1419,24.1506,24.1333,24.1506,51476.0
2016-03-22 14:30:00,27.85,27.86,27.84,27.85,43964.0,24.1506,24.1593,24.1419,24.1506,43964.0
2016-03-22 14:40:00,27.85,27.86,27.83,27.84,62452.0,24.1506,24.1593,24.1333,24.1419,62452.0
2016-03-22 14:50:00,27.84,27.84,27.78,27.78,62132.0,24.1419,24.1419,24.0899,24.0899,62132.0
2016-03-22 15:00:00,27.77,27.79,27.77,27.78,91624.0,24.0812,24.0986,24.0812,24.0899,91624.0
2016-03-22 15:10:00,27.77,27.78,27.74,27.75,138816.0,24.0812,24.0899,24.0552,24.0639,138816.0
2016-03-22 15:20:00,27.75,27.76,27.74,27.75,83624.0,24.0639,24.0726,24.0552,24.0639,83624.0
2016-03-22 15:30:00,27.76,27.77,27.75,27.76,84856.0,24.0726,24.0812,24.0639,24.0726,84856.0
2016-03-22 15:40:00,27.76,27.79,27.76,27.77,146492.0,24.0726,24.0986,24.0726,24.0812,146492.0
2016-03-22 15:50:00,27.77,27.78,27.74,27.75,275492.0,24.0812,24.0899,24.0552,24.0639,275492.0
2016-03-23 09:30:00,27.58,27.59,27.46,27.5,194516.0,24.0087,24.0174,23.9042,23.939,194516.0
2016-03-23 09:40:00,27.48,27.52,27.45,27.45,54340.0,23.9216,23.9564,23.8955,23.8955,54340.0
2016-03-23 09:50:00,27.45,27.51,27.44,27.48,56064.0,23.8955,23.9477,23.8868,23.9216,56064.0
2016-03-23 10:00:00,27.49,27.49,27.39,27.41,43404.0,23.9303,23.9303,23.8433,23.8607,43404.0
2016-03-23 10:10:00,27.41,27.47,27.37,27.37,165236.0,23.8607,23.9129,23.8258,23.8258,165236.0
2016-03-23 10:20:00,27.37,27.42,27.36,27.4,36988.0,23.8258,23.8694,23.8171,23.852,36988.0
2016-03-23 10:30:00,27.39,27.42,27.33,27.36,57252.0,23.8433,23.8694,23.791,23.8171,57252.0
2016-03-23 10:40:00,27.36,27.42,27.34,27.41,43576.0,23.8171,23.8694,23.7997,23.8607,43576.0
2016-03-23 10:50:00,27.38,27.39,27.35,27.39,24008.0,23.8346,23.8433,23.8084,23.8433,24008.0
2016-03-23 11:00:00,27.37,27.46,27.36,27.46,31652.0,23.8258,23.9042,23.8171,23.9042,31652.0
2016-03-23 11:10:00,27.46,27.46,27.37,27.37,37120.0,23.9042,23.9042,23.8258,23.8258,37120.0
2016-03-23 11:20:00,27.35,27.38,27.34,27.34,63132.0,23.8084,23.8346,23.7997,23.7997,63132.0
2016-03-23 11:30:00,27.33,27.36,27.3,27.36,164060.0,23.791,23.8171,23.7649,23.8171,164060.0
2016-03-23 11:40:00,27.34,27.36,27.31,27.36,77300.0,23.7997,23.8171,23.7736,23.8171,77300.0
2016-03-23 11:50:00,27.35,27.38,27.32,27.37,165984.0,23.8084,23.8346,23.7823,23.8258,165984.0
2016-03-23 12:00:00,27.36,27.4,27.36,27.38,77900.0,23.8171,23.852,23.8171,23.8346,77900.0
2016-03-23 12:10:00,27.38,27.42,27.38,27.39,57204.0,23.8346,23.8694,23.8346,23.8433,57204.0
2016-03-23 12:20:00,27.42,27.43,27.4,27.42,56652.0,23.8694,23.8781,23.852,23.8694,56652.0
2016-03-23 12:30:00,27.43,27.44,27.41,27.44,80924.0,23.8781,23.8868,23.8607,23.8868,80924.0
2016-03-23 12:40:00,27.43,27.47,27.43,27.44,51240.0,23.8781,23.9129,23.8781,23.8868,51240.0
2016-03-23 12:50:00,27.43,27.44,27.41,27.44,16872.0,23.8781,23.8868,23.8607,23.8868,16872.0
2016-03-23 13:00:00,27.43,27.44,27.4,27.42,66180.0,23.8781,23.8868,23.852,23.8694,66180.0
2016-03-23 13:10:00,27.43,27.44,27.42,27.43,33128.0,23.8781,23.8868,23.8694,23.8781,33128.0
2016-03-23 13:20:00,27.42,27.42,27.39,27.41,27368.0,23.8694,23.8694,23.8433,23.8607,27368.0
2016-03-23 13:30:00,27.4,27.4,27.35,27.36,42020.0,23.852,23.852,23.8084,23.8171,42020.0
2016-03-23 13:40:00,27.37,27.39,27.35,27.35,45308.0,23.8258,23.8433,23.8084,23.8084,45308.0
2016-03-23 13:50:00,27.37,27.39,27.36,27.38,28332.0,23.8258,23.8433,23.8171,23.8346,28332.0
2016-03-23 14:00:00,27.38,27.41,27.37,27.41,44700.0,23.8346,23.8607,23.8258,23.8607,44700.0
2016-03-23 14:10:00,27.41,27.43,27.4,27.42,49268.0,23.8607,23.8781,23.852,23.8694,49268.0
2016-03-23 14:20:00,27.42,27.43,27.35,27.36,64960.0,23.8694,23.8781,23.8084,23.8171,64960.0
2016-03-23 14:30:00,27.36,27.39,27.33,27.34,58388.0,23.8171,23.8433,23.791,23.7997,58388.0
2016-03-23 14:40:00,27.33,27.34,27.3,27.3,108180.0,23.791,23.7997,23.7649,23.7649,108180.0
2016-03-23 14:50:00,27.31,27.32,27.3,27.31,121136.0,23.7736,23.7823,23.7649,23.7736,121136.0
2016-03-23 15:00:00,27.3,27.33,27.29,27.31,136576.0,23.7649,23.791,23.7562,23.7736,136576.0
2016-03-23 15:10:00,27.3,27.32,27.28,27.3,64724.0,23.7649,23.7823,23.7475,23.7649,64724.0
2016-03-23 15:20:00,27.3,27.3,27.27,27.3,76476.0,23.7649,23.7649,23.7388,23.7649,76476.0
2016-03-23 15:30:00,27.3,27.31,27.27,27.29,208228.0,23.7649,23.7736,23.7388,23.7562,208228.0
2016-03-23 15:40:00,27.29,27.3,27.25,27.27,123432.0,23.7562,23.7649,23.7214,23.7388,123432.0
2016-03-23 15:50:00,27.26,27.26,27.2,27.2,141212.0,23.7301,23.7301,23.6779,23.6779,141212.0
2016-03-24 09:30:00,27.07,27.08,26.94,26.94,102852.0,23.5647,23.5734,23.4515,23.4515,102852.0
2016-03-24 09:40:00,26.96,27.04,26.96,26.96,27828.0,23.4689,23.5386,23.4689,23.4689,27828.0
2016-03-24 09:50:00,26.96,27.04,26.96,27.04,36276.0,23.4689,23.5386,23.4689,23.5386,36276.0
2016-03-24 10:00:00,27.04,27.05,26.99,27.03,59064.0,23.5386,23.5473,23.4951,23.5299,59064.0
2016-03-24 10:10:00,27.02,27.05,26.99,27.04,70488.0,23.5212,23.5473,23.4951,23.5386,70488.0
2016-03-24 10:20:00,27.05,27.06,27.02,27.02,40024.0,23.5473,23.556,23.5212,23.5212,40024.0
2016-03-24 10:30:00,27.03,27.11,27.02,27.11,40596.0,23.5299,23.5995,23.5212,23.5995,40596.0
2016-03-24 10:40:00,27.11,27.16,27.11,27.13,63328.0,23.5995,23.643,23.5995,23.6169,63328.0
2016-03-24 10:50:00,27.13,27.15,27.12,27.15,48296.0,23.6169,23.6343,23.6082,23.6343,48296.0
2016-03-24 11:00:00,27.15,27.16,27.12,27.14,50664.0,23.6343,23.643,23.6082,23.6256,50664.0
2016-03-24 11:10:00,27.14,27.15,27.08,27.09,63104.0,23.6256,23.6343,23.5734,23.5821,63104.0
2016-03-24 11:20:00,27.1,27.1,27.07,27.09,43636.0,23.5908,23.5908,23.5647,23.5821,43636.0
2016-03-24 11:30:00,27.08,27.09,27.06,27.08,54856.0,23.5734,23.5821,23.556,23.5734,54856.0
2016-03-24 11:40:00,27.09,27.1,27.06,27.08,55368.0,23.5821,23.5908,23.556,23.5734,55368.0
2016-03-24 11:50:00,27.08,27.11,27.08,27.1,44620.0,23.5734,23.5995,23.5734,23.5908,44620.0
2016-03-24 12:00:00,27.11,27.18,27.1,27.17,23712.0,23.5995,23.6604,23.5908,23.6517,23712.0
2016-03-24 12:10:00,27.16,27.17,27.11,27.11,52344.0,23.643,23.6517,23.5995,23.5995,52344.0
2016-03-24 12:20:00,27.09,27.11,27.06,27.09,52756.0,23.5821,23.5995,23.556,23.5821,52756.0
2016-03-24 12:30:00,27.07,27.09,27.06,27.07,18292.0,23.5647,23.5821,23.556,23.5647,18292.0
2016-03-24 12:40:00,27.08,27.13,27.07,27.12,86780.0,23.5734,23.6169,23.5647,23.6082,86780.0
2016-03-24 12:50:00,27.12,27.15,27.11,27.13,60128.0,23.6082,23.6343,23.5995,23.6169,60128.0
2016-03-24 13:00:00,27.13,27.14,27.11,27.13,33052.0,23.6169,23.6256,23.5995,23.6169,33052.0
2016-03-24 13:10:00,27.13,27.17,27.11,27.17,133300.0,23.6169,23.6517,23.5995,23.6517,133300.0
2016-03-24 13:20:00,27.17,27.17,27.15,27.16,46608.0,23.6517,23.6517,23.6343,23.643,46608.0
2016-03-24 13:30:00,27.16,27.16,27.13,27.15,24400.0,23.643,23.643,23.6169,23.6343,24400.0
2016-03-24 13:40:00,27.15,27.18,27.15,27.17,45832.0,23.6343,23.6604,23.6343,23.6517,45832.0
2016-03-24 13:50:00,27.17,27.19,27.17,27.18,14764.0,23.6517,23.6692,23.6517,23.6604,14764.0
2016-03-24 14:00:00,27.19,27.19,27.14,27.14,31612.0,23.6692,23.6692,23.6256,23.6256,31612.0
2016-03-24 14:10:00,27.14,27.19,27.14,27.18,55964.0,23.6256,23.6692,23.6256,23.6604,55964.0
2016-03-24 14:20:00,27.2,27.22,27.19,27.21,46056.0,23.6779,23.6953,23.6692,23.6866,46056.0
2016-03-24 14:30:00,27.22,27.22,27.18,27.21,36656.0,23.6953,23.6953,23.6604,23.6866,36656.0
2016-03-24 14:40:00,27.22,27.25,27.2,27.23,39624.0,23.6953,23.7214,23.6779,23.704,39624.0
2016-03-24 14:50:00,27.24,27.25,27.22,27.23,74224.0,23.7127,23.7214,23.6953,23.704,74224.0
2016-03-24 15:00:00,27.23,27.23,27.2,27.22,52964.0,23.704,23.704,23.6779,23.6953,52964.0
2016-03-24 15:10:00,27.22,27.26,27.22,27.26,44664.0,23.6953,23.7301,23.6953,23.7301,44664.0
2016-03-24 15:20:00,27.26,27.27,27.23,27.26,49864.0,23.7301,23.7388,23.704,23.7301,49864.0
2016-03-24 15:30:00,27.26,27.27,27.24,27.25,65072.0,23.7301,23.7388,23.7127,23.7214,65072.0
2016-03-24 15:40:00,27.25,27.28,27.25,27.28,46092.0,23.7214,23.7475,23.7214,23.7475,46092.0
2016-03-24 15:50:00,27.28,27.3,27.26,27.3,82548.0,23.7475,23.7649,23.7301,23.7649,82548.0
2016-03-28 09:30:00,27.36,27.41,27.31,27.31,86476.0,23.8171,23.8607,23.7736,23.7736,86476.0
2016-03-28 09:40:00,27.31,27.31,27.27,27.27,19532.0,23.7736,23.7736,23.7388,23.7388,19532.0
2016-03-28 09:50:00,27.28,27.31,27.28,27.3,18136.0,23.7475,23.7736,23.7475,23.7649,18136.0
2016-03-28 10:00:00,27.31,27.32,27.27,27.31,103300.0,23.7736,23.7823,23.7388,23.7736,103300.0
2016-03-28 10:10:00,27.31,27.32,27.28,27.29,79056.0,23.7736,23.7823,23.7475,23.7562,79056.0
2016-03-28 10:20:00,27.3,27.32,27.27,27.27,42108.0,23.7649,23.7823,23.7388,23.7388,42108.0
2016-03-28 10:30:00,27.26,27.27,27.2,27.21,192504.0,23.7301,23.7388,23.6779,23.6866,192504.0
2016-03-28 10:40:00,27.2,27.22,27.18,27.21,45208.0,23.6779,23.6953,23.6604,23.6866,45208.0
2016-03-28 10:50:00,27.21,27.22,27.14,27.16,124376.0,23.6866,23.6953,23.6256,23.643,124376.0
2016-03-28 11:00:00,27.16,27.18,27.13,27.15,74660.0,23.643,23.6604,23.6169,23.6343,74660.0
2016-03-28 11:10:00,27.14,27.17,27.13,27.14,48504.0,23.6256,23.6517,23.6169,23.6256,48504.0
2016-03-28 11:20:00,27.13,27.18,27.13,27.17,31632.0,23.6169,23.6604,23.6169,23.6517,31632.0
2016-03-28 11:30:00,27.18,27.19,27.17,27.18,16576.0,23.6604,23.6692,23.6517,23.6604,16576.0
2016-03-28 11:40:00,27.17,27.2,27.16,27.17,100460.0,23.6517,23.6779,23.643,23.6517,100460.0
2016-03-28 11:50:00,27.16,27.18,27.13,27.17,96012.0,23.643,23.6604,23.6169,23.6517,96012.0
2016-03-28 12:00:00,27.18,27.2,27.16,27.2,46448.0,23.6604,23.6779,23.643,23.6779,46448.0
2016-03-28 12:10:00,27.19,27.23,27.18,27.23,18796.0,23.6692,23.704,23.6604,23.704,18796.0
2016-03-28 12:20:00,27.24,27.28,27.24,27.28,41304.0,23.7127,23.7475,23.7127,23.7475,41304.0
2016-03-28 12:30:00,27.28,27.36,27.27,27.35,42192.0,23.7475,23.8171,23.7388,23.8084,42192.0
2016-03-28 12:40:00,27.36,27.37,27.36,27.37,42736.0,23.8171,23.8258,23.8171,23.8258,42736.0
2016-03-28 12:50:00,27.37,27.41,27.36,27.38,152512.0,23.8258,23.8607,23.8171,23.8346,152512.0
2016-03-28 13:00:00,27.39,27.4,27.38,27.38,13920.0,23.8433,23.852,23.8346,23.8346,13920.0
2016-03-28 13:10:00,27.39,27.39,27.36,27.36,23460.0,23.8433,23.8433,23.8171,23.8171,23460.0
2016-03-28 13:20:00,27.36,27.39,27.35,27.36,47352.0,23.8171,23.8433,23.8084,23.8171,47352.0
2016-03-28 13:30:00,27.37,27.4,27.37,27.38,23764.0,23.8258,23.852,23.8258,23.8346,23764.0
2016-03-28 13:40:00,27.38,27.41,27.36,27.41,61452.0,23.8346,23.8607,23.8171,23.8607,61452.0
2016-03-28 13:50:00,27.41,27.43,27.4,27.4,66420.0,23.8607,23.8781,23.852,23.852,66420.0
2016-03-28 14:00:00,27.41,27.43,27.4,27.41,38912.0,23.8607,23.8781,23.852,23.8607,38912.0
2016-03-28 14:10:00,27.42,27.42,27.39,27.39,40436.0,23.8694,23.8694,23.8433,23.8433,40436.0
2016-03-28 14:20:00,27.38,27.39,27.35,27.37,61228.0,23.8346,23.8433,23.8084,23.8258,61228.0
2016-03-28 14:30:00,27.37,27.37,27.35,27.36,42752.0,23.8258,23.8258,23.8084,23.8171,42752.0
2016-03-28 14:40:00,27.36,27.36,27.33,27.34,68032.0,23.8171,23.8171,23.791,23.7997,68032.0
2016-03-28 14:50:00,27.34,27.35,27.32,27.34,52792.0,23.7997,23.8084,23.7823,23.7997,52792.0
2016-03-28 15:00:00,27.35,27.39,27.34,27.39,80892.0,23.8084,23.8433,23.7997,23.8433,80892.0
2016-03-28 15:10:00,27.38,27.39,27.36,27.36,75764.0,23.8346,23.8433,23.8171,23.8171,75764.0
2016-03-28 15:20:00,27.36,27.38,27.34,27.35,40660.0,23.8171,23.8346,23.7997,23.8084,40660.0
2016-03-28 15:30:00,27.35,27.36,27.3,27.31,133320.0,23.8084,23.8171,23.7649,23.7736,133320.0
2016-03-28 15:40:00,27.31,27.33,27.29,27.3,58032.0,23.7736,23.791,23.7562,23.7649,58032.0
2016-03-28 15:50:00,27.29,27.33,27.27,27.33,198160.0,23.7562,23.791,23.7388,23.791,198160.0
2016-03-29 09:30:00,27.25,27.26,27.21,27.21,75876.0,23.7214,23.7301,23.6866,23.6866,75876.0
2016-03-29 09:40:00,27.23,27.31,27.22,27.29,28436.0,23.704,23.7736,23.6953,23.7562,28436.0
2016-03-29 09:50:00,27.29,27.38,27.28,27.38,44252.0,23.7562,23.8346,23.7475,23.8346,44252.0
2016-03-29 10:00:00,27.39,27.41,27.37,27.4,72048.0,23.8433,23.8607,23.8258,23.852,72048.0
2016-03-29 10:10:00,27.41,27.41,27.36,27.38,80744.0,23.8607,23.8607,23.8171,23.8346,80744.0
2016-03-29 10:20:00,27.36,27.42,27.36,27.41,25508.0,23.8171,23.8694,23.8171,23.8607,25508.0
2016-03-29 10:30:00,27.41,27.44,27.39,27.41,43692.0,23.8607,23.8868,23.8433,23.8607,43692.0
2016-03-29 10:40:00,27.42,27.42,27.39,27.4,37168.0,23.8694,23.8694,23.8433,23.852,37168.0
2016-03-29 10:50:00,27.39,27.42,27.39,27.42,39020.0,23.8433,23.8694,23.8433,23.8694,39020.0
2016-03-29 11:00:00,27.42,27.44,27.4,27.42,49540.0,23.8694,23.8868,23.852,23.8694,49540.0
2016-03-29 11:10:00,27.42,27.47,27.42,27.46,30268.0,23.8694,23.9129,23.8694,23.9042,30268.0
2016-03-29 11:20:00,27.45,27.5,27.45,27.5,50700.0,23.8955,23.939,23.8955,23.939,50700.0
2016-03-29 11:30:00,27.49,27.52,27.48,27.5,45376.0,23.9303,23.9564,23.9216,23.939,45376.0
2016-03-29 11:40:00,27.5,27.54,27.49,27.54,16256.0,23.939,23.9738,23.9303,23.9738,16256.0
2016-03-29 11:50:00,27.53,27.58,27.52,27.52,227144.0,23.9651,24.0087,23.9564,23.9564,227144.0
2016-03-29 12:00:00,27.5,27.55,27.5,27.53,35620.0,23.939,23.9825,23.939,23.9651,35620.0
2016-03-29 12:10:00,27.54,27.56,27.53,27.54,31200.0,23.9738,23.9912,23.9651,23.9738,31200.0
2016-03-29 12:20:00,27.55,27.63,27.55,27.63,116076.0,23.9825,24.0522,23.9825,24.0522,116076.0
2016-03-29 12:30:00,27.63,27.65,27.59,27.62,84432.0,24.0522,24.0696,24.0174,24.0435,84432.0
2016-03-29 12:40:00,27.63,27.73,27.63,27.72,81320.0,24.0522,24.1392,24.0522,24.1305,81320.0
2016-03-29 12:50:00,27.73,27.74,27.68,27.7,47644.0,24.1392,24.1479,24.0957,24.1131,47644.0
2016-03-29 13:00:00,27.71,27.71,27.66,27.7,93192.0,24.1218,24.1218,24.0783,24.1131,93192.0
2016-03-29 13:10:00,27.7,27.73,27.68,27.72,23836.0,24.1131,24.1392,24.0957,24.1305,23836.0
2016-03-29 13:20:00,27.72,27.75,27.7,27.73,51796.0,24.1305,24.1566,24.1131,24.1392,51796.0
2016-03-29 13:30:00,27.73,27.75,27.7,27.72,58508.0,24.1392,24.1566,24.1131,24.1305,58508.0
2016-03-29 13:40:00,27.75,27.8,27.75,27.8,46476.0,24.1566,24.2002,24.1566,24.2002,46476.0
2016-03-29 13:50:00,27.8,27.81,27.77,27.78,31336.0,24.2002,24.2089,24.174,24.1828,31336.0
2016-03-29 14:00:00,27.78,27.83,27.77,27.81,347368.0,24.1828,24.2263,24.174,24.2089,347368.0
2016-03-29 14:10:00,27.81,27.87,27.81,27.86,33896.0,24.2089,24.2611,24.2089,24.2524,33896.0
2016-03-29 14:20:00,27.86,27.93,27.86,27.93,125252.0,24.2524,24.3133,24.2524,24.3133,125252.0
2016-03-29 14:30:00,27.93,27.98,27.92,27.98,77496.0,24.3133,24.3569,24.3046,24.3569,77496.0
2016-03-29 14:40:00,27.98,28.05,27.98,28.05,147324.0,24.3569,24.4178,24.3569,24.4178,147324.0
2016-03-29 14:50:00,28.05,28.06,28.0,28.02,153336.0,24.4178,24.4265,24.3743,24.3917,153336.0
2016-03-29 15:00:00,28.02,28.06,28.02,28.05,199680.0,24.3917,24.4265,24.3917,24.4178,199680.0
2016-03-29 15:10:00,28.05,28.06,28.03,28.05,130828.0,24.4178,24.4265,24.4004,24.4178,130828.0
2016-03-29 15:20:00,28.06,28.07,28.05,28.07,175232.0,24.4265,24.4352,24.4178,24.4352,175232.0
2016-03-29 15:30:00,28.06,28.06,28.01,28.02,92428.0,24.4265,24.4265,24.383,24.3917,92428.0
2016-03-29 15:40:00,28.02,28.03,27.99,28.0,53956.0,24.3917,24.4004,24.3656,24.3743,53956.0
2016-03-29 15:50:00,28.0,28.08,28.0,28.08,278432.0,24.3743,24.4439,24.3743,24.4439,278432.0
2016-03-30 09:30:00,28.22,28.23,28.14,28.2,147624.0,24.5658,24.5745,24.4961,24.5484,147624.0
2016-03-30 09:40:00,28.18,28.24,28.18,28.24,122552.0,24.531,24.5832,24.531,24.5832,122552.0
2016-03-30 09:50:00,28.24,28.25,28.16,28.16,105904.0,24.5832,24.5919,24.5135,24.5135,105904.0
2016-03-30 10:00:00,28.16,28.18,28.11,28.14,141100.0,24.5135,24.531,24.47,24.4961,141100.0
2016-03-30 10:10:00,28.14,28.15,28.11,28.13,75100.0,24.4961,24.5048,24.47,24.4874,75100.0
2016-03-30 10:20:00,28.14,28.14,28.1,28.14,86752.0,24.4961,24.4961,24.4613,24.4961,86752.0
2016-03-30 10:30:00,28.14,28.2,28.14,28.18,66984.0,24.4961,24.5484,24.4961,24.531,66984.0
2016-03-30 10:40:00,28.2,28.22,28.12,28.12,84980.0,24.5484,24.5658,24.4787,24.4787,84980.0
2016-03-30 10:50:00,28.14,28.15,28.11,28.14,32376.0,24.4961,24.5048,24.47,24.4961,32376.0
2016-03-30 11:00:00,28.14,28.19,28.13,28.14,64212.0,24.4961,24.5397,24.4874,24.4961,64212.0
2016-03-30 11:10:00,28.15,28.16,28.08,28.09,56420.0,24.5048,24.5135,24.4439,24.4526,56420.0
2016-03-30 11:20:00,28.08,28.09,28.05,28.05,92632.0,24.4439,24.4526,24.4178,24.4178,92632.0
2016-03-30 11:30:00,28.05,28.07,28.04,28.04,175628.0,24.4178,24.4352,24.4091,24.4091,175628.0
2016-03-30 11:40:00,28.04,28.16,28.03,28.16,170512.0,24.4091,24.5135,24.4004,24.5135,170512.0
2016-03-30 11:50:00,28.14,28.18,28.13,28.17,43744.0,24.4961,24.531,24.4874,24.5223,43744.0
2016-03-30 12:00:00,28.17,28.17,28.13,28.16,25340.0,24.5223,24.5223,24.4874,24.5135,25340.0
2016-03-30 12:10:00,28.16,28.18,28.14,28.15,25076.0,24.5135,24.531,24.4961,24.5048,25076.0
2016-03-30 12:20:00,28.15,28.16,28.1,28.12,25128.0,24.5048,24.5135,24.4613,24.4787,25128.0
2016-03-30 12:30:00,28.12,28.18,28.11,28.13,27824.0,24.4787,24.531,24.47,24.4874,27824.0
2016-03-30 12:40:00,28.12,28.13,28.1,28.11,21024.0,24.4787,24.4874,24.4613,24.47,21024.0
2016-03-30 12:50:00,28.12,28.13,28.11,28.12,18780.0,24.4787,24.4874,24.47,24.4787,18780.0
2016-03-30 13:00:00,28.11,28.13,28.06,28.08,38952.0,24.47,24.4874,24.4265,24.4439,38952.0
2016-03-30 13:10:00,28.07,28.08,28.05,28.05,28744.0,24.4352,24.4439,24.4178,24.4178,28744.0
2016-03-30 13:20:00,28.06,28.08,28.05,28.08,35512.0,24.4265,24.4439,24.4178,24.4439,35512.0
2016-03-30 13:30:00,28.07,28.08,28.05,28.08,19808.0,24.4352,24.4439,24.4178,24.4439,19808.0
2016-03-30 13:40:00,28.09,28.12,28.08,28.11,35520.0,24.4526,24.4787,24.4439,24.47,35520.0
2016-03-30 13:50:00,28.13,28.13,28.09,28.09,52240.0,24.4874,24.4874,24.4526,24.4526,52240.0
2016-03-30 14:00:00,28.09,28.17,28.09,28.16,24408.0,24.4526,24.5223,24.4526,24.5135,24408.0
2016-03-30 14:10:00,28.15,28.16,28.12,28.14,22164.0,24.5048,24.5135,24.4787,24.4961,22164.0
2016-03-30 14:20:00,28.14,28.17,28.12,28.17,50856.0,24.4961,24.5223,24.4787,24.5223,50856.0
2016-03-30 14:30:00,28.18,28.18,28.14,28.15,24884.0,24.531,24.531,24.4961,24.5048,24884.0
2016-03-30 14:40:00,28.14,28.16,28.12,28.16,43360.0,24.4961,24.5135,24.4787,24.5135,43360.0
2016-03-30 14:50:00,28.15,28.17,28.14,28.15,41540.0,24.5048,24.5223,24.4961,24.5048,41540.0
2016-03-30 15:00:00,28.15,28.21,28.15,28.2,61788.0,24.5048,24.5571,24.5048,24.5484,61788.0
2016-03-30 15:10:00,28.21,28.21,28.18,28.2,250988.0,24.5571,24.5571,24.531,24.5484,250988.0
2016-03-30 15:20:00,28.19,28.22,28.19,28.21,199076.0,24.5397,24.5658,24.5397,24.5571,199076.0
2016-03-30 15:30:00,28.21,28.23,28.18,28.18,206392.0,24.5571,24.5745,24.531,24.531,206392.0
2016-03-30 15:40:00,28.18,28.18,28.15,28.16,106540.0,24.531,24.531,24.5048,24.5135,106540.0
2016-03-30 15:50:00,28.16,28.17,28.11,28.11,476796.0,24.5135,24.5223,24.47,24.47,476796.0
2016-03-31 09:30:00,28.15,28.17,28.1,28.16,59568.0,24.5048,24.5223,24.4613,24.5135,59568.0
2016-03-31 09:40:00,28.15,28.19,28.12,28.19,66308.0,24.5048,24.5397,24.4787,24.5397,66308.0
2016-03-31 09:50:00,28.17,28.2,28.12,28.15,19304.0,24.5223,24.5484,24.4787,24.5048,19304.0
2016-03-31 10:00:00,28.15,28.15,28.09,28.1,96148.0,24.5048,24.5048,24.4526,24.4613,96148.0
2016-03-31 10:10:00,28.1,28.15,28.1,28.11,71868.0,24.4613,24.5048,24.4613,24.47,71868.0
2016-03-31 10:20:00,28.12,28.15,28.11,28.11,24584.0,24.4787,24.5048,24.47,24.47,24584.0
2016-03-31 10:30:00,28.1,28.11,28.07,28.09,291852.0,24.4613,24.47,24.4352,24.4526,291852.0
2016-03-31 10:40:00,28.1,28.12,28.09,28.1,62772.0,24.4613,24.4787,24.4526,24.4613,62772.0
2016-03-31 10:50:00,28.11,28.14,28.1,28.11,41072.0,24.47,24.4961,24.4613,24.47,41072.0
2016-03-31 11:00:00,28.1,28.15,28.09,28.12,65596.0,24.4613,24.5048,24.4526,24.4787,65596.0
2016-03-31 11:10:00,28.13,28.16,28.11,28.15,54308.0,24.4874,24.5135,24.47,24.5048,54308.0
2016-03-31 11:20:00,28.16,28.16,28.13,28.15,36288.0,24.5135,24.5135,24.4874,24.5048,36288.0
2016-03-31 11:30:00,28.14,28.15,28.1,28.11,39916.0,24.4961,24.5048,24.4613,24.47,39916.0
2016-03-31 11:40:00,28.12,28.17,28.12,28.17,41452.0,24.4787,24.5223,24.4787,24.5223,41452.0
2016-03-31 11:50:00,28.15,28.22,28.15,28.22,35984.0,24.5048,24.5658,24.5048,24.5658,35984.0
2016-03-31 12:00:00,28.21,28.25,28.2,28.22,73256.0,24.5571,24.5919,24.5484,24.5658,73256.0
2016-03-31 12:10:00,28.21,28.24,28.21,28.24,24712.0,24.5571,24.5832,24.5571,24.5832,24712.0
2016-03-31 12:20:00,28.23,28.25,28.22,28.24,75884.0,24.5745,24.5919,24.5658,24.5832,75884.0
2016-03-31 12:30:00,28.24,28.25,28.19,28.22,116816.0,24.5832,24.5919,24.5397,24.5658,116816.0
2016-03-31 12:40:00,28.2,28.22,28.2,28.21,22340.0,24.5484,24.5658,24.5484,24.5571,22340.0
2016-03-31 12:50:00,28.2,28.21,28.18,28.18,42372.0,24.5484,24.5571,24.531,24.531,42372.0
2016-03-31 13:00:00,28.19,28.2,28.18,28.2,23892.0,24.5397,24.5484,24.531,24.5484,23892.0
2016-03-31 13:10:00,28.2,28.21,28.18,28.18,15104.0,24.5484,24.5571,24.531,24.531,15104.0
2016-03-31 13:20:00,28.19,28.21,28.18,28.18,15024.0,24.5397,24.5571,24.531,24.531,15024.0
2016-03-31 13:30:00,28.18,28.19,28.17,28.18,26300.0,24.531,24.5397,24.5223,24.531,26300.0
2016-03-31 13:40:00,28.16,28.16,28.12,28.15,47852.0,24.5135,24.5135,24.4787,24.5048,47852.0
2016-03-31 13:50:00,28.15,28.16,28.11,28.14,93852.0,24.5048,24.5135,24.47,24.4961,93852.0
2016-03-31 14:00:00,28.13,28.14,28.11,28.12,38856.0,24.4874,24.4961,24.47,24.4787,38856.0
2016-03-31 14:10:00,28.12,28.18,28.12,28.17,45148.0,24.4787,24.531,24.4787,24.5223,45148.0
2016-03-31 14:20:00,28.16,28.17,28.11,28.13,81264.0,24.5135,24.5223,24.47,24.4874,81264.0
2016-03-31 14:30:00,28.12,28.16,28.12,28.14,52088.0,24.4787,24.5135,24.4787,24.4961,52088.0
2016-03-31 14:40:00,28.13,28.14,28.11,28.13,34212.0,24.4874,24.4961,24.47,24.4874,34212.0
2016-03-31 14:50:00,28.13,28.17,28.12,28.16,72520.0,24.4874,24.5223,24.4787,24.5135,72520.0
2016-03-31 15:00:00,28.14,28.19,28.13,28.19,65348.0,24.4961,24.5397,24.4874,24.5397,65348.0
2016-03-31 15:10:00,28.19,28.19,28.17,28.19,56940.0,24.5397,24.5397,24.5223,24.5397,56940.0
2016-03-31 15:20:00,28.19,28.21,28.19,28.21,72096.0,24.5397,24.5571,24.5397,24.5571,72096.0
2016-03-31 15:30:00,28.22,28.24,28.21,28.22,72584.0,24.5658,24.5832,24.5571,24.5658,72584.0
2016-03-31 15:40:00,28.19,28.24,28.19,28.22,42812.0,24.5397,24.5832,24.5397,24.5658,42812.0
2016-03-31 15:50:00,28.22,28.23,28.14,28.15,257492.0,24.5658,24.5745,24.4961,24.5048,257492.0
2016-04-01 09:30:00,27.91,27.95,27.86,27.9,152556.0,24.2959,24.3307,24.2524,24.2872,152556.0
2016-04-01 09:40:00,27.85,27.94,27.82,27.94,20112.0,24.2437,24.322,24.2176,24.322,20112.0
2016-04-01 09:50:00,27.94,27.94,27.88,27.93,44576.0,24.322,24.322,24.2698,24.3133,44576.0
2016-04-01 10:00:00,27.91,27.97,27.88,27.94,74388.0,24.2959,24.3482,24.2698,24.322,74388.0
2016-04-01 10:10:00,27.92,27.97,27.92,27.92,32840.0,24.3046,24.3482,24.3046,24.3046,32840.0
2016-04-01 10:20:00,27.93,27.95,27.92,27.95,18128.0,24.3133,24.3307,24.3046,24.3307,18128.0
2016-04-01 10:30:00,27.94,28.05,27.93,28.03,237288.0,24.322,24.4178,24.3133,24.4004,237288.0
2016-04-01 10:40:00,28.04,28.06,28.02,28.05,95232.0,24.4091,24.4265,24.3917,24.4178,95232.0
2016-04-01 10:50:00,28.03,28.04,27.99,28.03,31672.0,24.4004,24.4091,24.3656,24.4004,31672.0
2016-04-01 11:00:00,28.04,28.09,28.03,28.08,157900.0,24.4091,24.4526,24.4004,24.4439,157900.0
2016-04-01 11:10:00,28.05,28.08,28.04,28.05,32940.0,24.4178,24.4439,24.4091,24.4178,32940.0
2016-04-01 11:20:00,28.06,28.07,28.03,28.06,80264.0,24.4265,24.4352,24.4004,24.4265,80264.0
2016-04-01 11:30:00,28.06,28.11,28.06,28.09,181328.0,24.4265,24.47,24.4265,24.4526,181328.0
2016-04-01 11:40:00,28.09,28.12,28.06,28.08,58164.0,24.4526,24.4787,24.4265,24.4439,58164.0
2016-04-01 11:50:00,28.06,28.06,28.02,28.05,40796.0,24.4265,24.4265,24.3917,24.4178,40796.0
2016-04-01 12:00:00,28.05,28.07,28.05,28.05,31168.0,24.4178,24.4352,24.4178,24.4178,31168.0
2016-04-01 12:10:00,28.07,28.07,28.03,28.04,111300.0,24.4352,24.4352,24.4004,24.4091,111300.0
2016-04-01 12:20:00,28.05,28.05,28.01,28.03,120516.0,24.4178,24.4178,24.383,24.4004,120516.0
2016-04-01 12:30:00,28.02,28.04,28.0,28.02,28472.0,24.3917,24.4091,24.3743,24.3917,28472.0
2016-04-01 12:40:00,28.04,28.05,28.03,28.05,13540.0,24.4091,24.4178,24.4004,24.4178,13540.0
2016-04-01 12:50:00,28.04,28.07,28.03,28.05,55112.0,24.4091,24.4352,24.4004,24.4178,55112.0
2016-04-01 13:00:00,28.06,28.06,28.04,28.05,8824.0,24.4265,24.4265,24.4091,24.4178,8824.0
2016-04-01 13:10:00,28.06,28.11,28.05,28.1,32896.0,24.4265,24.47,24.4178,24.4613,32896.0
2016-04-01 13:20:00,28.11,28.14,28.11,28.13,43256.0,24.47,24.4961,24.47,24.4874,43256.0
2016-04-01 13:30:00,28.11,28.14,28.11,28.13,31596.0,24.47,24.4961,24.47,24.4874,31596.0
2016-04-01 13:40:00,28.13,28.16,28.12,28.15,94552.0,24.4874,24.5135,24.4787,24.5048,94552.0
2016-04-01 13:50:00,28.15,28.17,28.12,28.13,23728.0,24.5048,24.5223,24.4787,24.4874,23728.0
2016-04-01 14:00:00,28.13,28.15,28.11,28.14,28032.0,24.4874,24.5048,24.47,24.4961,28032.0
2016-04-01 14:10:00,28.15,28.18,28.14,28.16,31632.0,24.5048,24.531,24.4961,24.5135,31632.0
2016-04-01 14:20:00,28.16,28.17,28.14,28.14,97248.0,24.5135,24.5223,24.4961,24.4961,97248.0
2016-04-01 14:30:00,28.14,28.18,28.14,28.18,48916.0,24.4961,24.531,24.4961,24.531,48916.0
2016-04-01 14:40:00,28.17,28.21,28.17,28.2,31300.0,24.5223,24.5571,24.5223,24.5484,31300.0
2016-04-01 14:50:00,28.2,28.2,28.17,28.17,29708.0,24.5484,24.5484,24.5223,24.5223,29708.0
2016-04-01 15:00:00,28.17,28.21,28.17,28.21,33304.0,24.5223,24.5571,24.5223,24.5571,33304.0
2016-04-01 15:10:00,28.21,28.21,28.19,28.2,34552.0,24.5571,24.5571,24.5397,24.5484,34552.0
2016-04-01 15:20:00,28.21,28.21,28.18,28.2,38048.0,24.5571,24.5571,24.531,24.5484,38048.0
2016-04-01 15:30:00,28.19,28.22,28.18,28.22,48604.0,24.5397,24.5658,24.531,24.5658,48604.0
2016-04-01 15:40:00,28.22,28.23,28.22,28.23,54140.0,24.5658,24.5745,24.5658,24.5745,54140.0
2016-04-01 15:50:00,28.23,28.23,28.18,28.21,44472.0,24.5745,24.5745,24.531,24.5571,44472.0
2016-04-04 09:30:00,28.18,28.19,28.08,28.1,88304.0,24.531,24.5397,24.4439,24.4613,88304.0
2016-04-04 09:40:00,28.08,28.13,28.08,28.12,16432.0,24.4439,24.4874,24.4439,24.4787,16432.0
2016-04-04 09:50:00,28.12,28.19,28.12,28.19,30536.0,24.4787,24.5397,24.4787,24.5397,30536.0
2016-04-04 10:00:00,28.18,28.19,28.15,28.15,42424.0,24.531,24.5397,24.5048,24.5048,42424.0
2016-04-04 10:10:00,28.17,28.18,28.13,28.16,25080.0,24.5223,24.531,24.4874,24.5135,25080.0
2016-04-04 10:20:00,28.16,28.21,28.16,28.19,41728.0,24.5135,24.5571,24.5135,24.5397,41728.0
2016-04-04 10:30:00,28.17,28.22,28.16,28.16,21236.0,24.5223,24.5658,24.5135,24.5135,21236.0
2016-04-04 10:40:00,28.16,28.18,28.1,28.1,42768.0,24.5135,24.531,24.4613,24.4613,42768.0
2016-04-04 10:50:00,28.1,28.1,28.03,28.03,31420.0,24.4613,24.4613,24.4004,24.4004,31420.0
2016-04-04 11:00:00,28.03,28.04,28.01,28.02,36976.0,24.4004,24.4091,24.383,24.3917,36976.0
2016-04-04 11:10:00,28.01,28.04,27.99,28.04,56788.0,24.383,24.4091,24.3656,24.4091,56788.0
2016-04-04 11:20:00,28.04,28.05,28.01,28.01,98064.0,24.4091,24.4178,24.383,24.383,98064.0
2016-04-04 11:30:00,28.01,28.05,28.01,28.05,40400.0,24.383,24.4178,24.383,24.4178,40400.0
2016-04-04 11:40:00,28.04,28.04,27.99,28.0,21596.0,24.4091,24.4091,24.3656,24.3743,21596.0
2016-04-04 11:50:00,28.0,28.02,27.99,28.02,26232.0,24.3743,24.3917,24.3656,24.3917,26232.0
2016-04-04 12:00:00,28.02,28.1,28.02,28.1,32712.0,24.3917,24.4613,24.3917,24.4613,32712.0
2016-04-04 12:10:00,28.08,28.09,28.07,28.08,15052.0,24.4439,24.4526,24.4352,24.4439,15052.0
2016-04-04 12:20:00,28.09,28.09,28.07,28.08,19688.0,24.4526,24.4526,24.4352,24.4439,19688.0
2016-04-04 12:30:00,28.07,28.09,28.06,28.07,23232.0,24.4352,24.4526,24.4265,24.4352,23232.0
2016-04-04 12:40:00,28.07,28.08,28.04,28.04,16204.0,24.4352,24.4439,24.4091,24.4091,16204.0
2016-04-04 12:50:00,28.04,28.07,28.04,28.07,24896.0,24.4091,24.4352,24.4091,24.4352,24896.0
2016-04-04 13:00:00,28.07,28.07,28.02,28.05,44588.0,24.4352,24.4352,24.3917,24.4178,44588.0
2016-04-04 13:10:00,28.04,28.05,28.02,28.04,28204.0,24.4091,24.4178,24.3917,24.4091,28204.0
2016-04-04 13:20:00,28.04,28.05,28.03,28.05,64384.0,24.4091,24.4178,24.4004,24.4178,64384.0
2016-04-04 13:30:00,28.05,28.05,28.0,28.0,34040.0,24.4178,24.4178,24.3743,24.3743,34040.0
2016-04-04 13:40:00,28.01,28.02,28.0,28.01,42208.0,24.383,24.3917,24.3743,24.383,42208.0
2016-04-04 13:50:00,28.01,28.02,27.98,27.99,25716.0,24.383,24.3917,24.3569,24.3656,25716.0
2016-04-04 14:00:00,27.98,27.99,27.96,27.97,75024.0,24.3569,24.3656,24.3394,24.3482,75024.0
2016-04-04 14:10:00,27.96,27.97,27.93,27.94,77092.0,24.3394,24.3482,24.3133,24.322,77092.0
2016-04-04 14:20:00,27.94,27.96,27.93,27.95,46180.0,24.322,24.3394,24.3133,24.3307,46180.0
2016-04-04 14:30:00,27.95,27.97,27.94,27.96,120696.0,24.3307,24.3482,24.322,24.3394,120696.0
2016-04-04 14:40:00,27.96,27.98,27.96,27.96,33160.0,24.3394,24.3569,24.3394,24.3394,33160.0
2016-04-04 14:50:00,27.97,27.97,27.94,27.94,58520.0,24.3482,24.3482,24.322,24.322,58520.0
2016-04-04 15:00:00,27.94,27.97,27.94,27.96,73620.0,24.322,24.3482,24.322,24.3394,73620.0
2016-04-04 15:10:00,27.95,27.98,27.95,27.96,62148.0,24.3307,24.3569,24.3307,24.3394,62148.0
2016-04-04 15:20:00,27.96,27.96,27.9,27.9,47136.0,24.3394,24.3394,24.2872,24.2872,47136.0
2016-04-04 15:30:00,27.92,27.94,27.9,27.9,104700.0,24.3046,24.322,24.2872,24.2872,104700.0
2016-04-04 15:40:00,27.9,27.92,27.89,27.9,33936.0,24.2872,24.3046,24.2785,24.2872,33936.0
2016-04-04 15:50:00,27.91,27.93,27.89,27.91,323936.0,24.2959,24.3133,24.2785,24.2959,323936.0
2016-04-05 09:30:00,27.7,27.75,27.69,27.72,102412.0,24.1131,24.1566,24.1044,24.1305,102412.0
2016-04-05 09:40:00,27.69,27.69,27.64,27.65,72212.0,24.1044,24.1044,24.0609,24.0696,72212.0
2016-04-05 09:50:00,27.68,27.74,27.67,27.74,18340.0,24.0957,24.1479,24.087,24.1479,18340.0
2016-04-05 10:00:00,27.74,27.83,27.72,27.81,21220.0,24.1479,24.2263,24.1305,24.2089,21220.0
2016-04-05 10:10:00,27.81,27.82,27.74,27.77,23096.0,24.2089,24.2176,24.1479,24.174,23096.0
2016-04-05 10:20:00,27.78,27.82,27.75,27.8,43768.0,24.1828,24.2176,24.1566,24.2002,43768.0
2016-04-05 10:30:00,27.8,27.82,27.75,27.77,41204.0,24.2002,24.2176,24.1566,24.174,41204.0
2016-04-05 10:40:00,27.77,27.78,27.72,27.74,50492.0,24.174,24.1828,24.1305,24.1479,50492.0
2016-04-05 10:50:00,27.74,27.75,27.7,27.7,45628.0,24.1479,24.1566,24.1131,24.1131,45628.0
2016-04-05 11:00:00,27.7,27.75,27.69,27.74,34844.0,24.1131,24.1566,24.1044,24.1479,34844.0
2016-04-05 11:10:00,27.75,27.76,27.7,27.73,41820.0,24.1566,24.1653,24.1131,24.1392,41820.0
2016-04-05 11:20:00,27.73,27.77,27.72,27.75,25716.0,24.1392,24.174,24.1305,24.1566,25716.0
2016-04-05 11:30:00,27.76,27.79,27.72,27.75,48012.0,24.1653,24.1915,24.1305,24.1566,48012.0
2016-04-05 11:40:00,27.75,27.76,27.73,27.76,41340.0,24.1566,24.1653,24.1392,24.1653,41340.0
2016-04-05 11:50:00,27.75,27.76,27.74,27.75,40728.0,24.1566,24.1653,24.1479,24.1566,40728.0
2016-04-05 12:00:00,27.75,27.79,27.75,27.78,42616.0,24.1566,24.1915,24.1566,24.1828,42616.0
2016-04-05 12:10:00,27.77,27.78,27.66,27.68,82064.0,24.174,24.1828,24.0783,24.0957,82064.0
2016-04-05 12:20:00,27.69,27.71,27.68,27.71,33700.0,24.1044,24.1218,24.0957,24.1218,33700.0
2016-04-05 12:30:00,27.69,27.72,27.68,27.72,28964.0,24.1044,24.1305,24.0957,24.1305,28964.0
2016-04-05 12:40:00,27.72,27.73,27.69,27.7,70632.0,24.1305,24.1392,24.1044,24.1131,70632.0
2016-04-05 12:50:00,27.68,27.68,27.61,27.61,66520.0,24.0957,24.0957,24.0348,24.0348,66520.0
2016-04-05 13:00:00,27.63,27.63,27.59,27.6,35348.0,24.0522,24.0522,24.0174,24.0261,35348.0
2016-04-05 13:10:00,27.59,27.64,27.59,27.61,45308.0,24.0174,24.0609,24.0174,24.0348,45308.0
2016-04-05 13:20:00,27.62,27.67,27.61,27.67,67960.0,24.0435,24.087,24.0348,24.087,67960.0
2016-04-05 13:30:00,27.67,27.67,27.64,27.64,44116.0,24.087,24.087,24.0609,24.0609,44116.0
2016-04-05 13:40:00,27.64,27.67,27.64,27.66,47536.0,24.0609,24.087,24.0609,24.0783,47536.0
2016-04-05 13:50:00,27.67,27.73,27.67,27.7,43356.0,24.087,24.1392,24.087,24.1131,43356.0
2016-04-05 14:00:00,27.7,27.7,27.68,27.7,43648.0,24.1131,24.1131,24.0957,24.1131,43648.0
2016-04-05 14:10:00,27.69,27.7,27.67,27.69,56108.0,24.1044,24.1131,24.087,24.1044,56108.0
2016-04-05 14:20:00,27.7,27.72,27.67,27.72,66136.0,24.1131,24.1305,24.087,24.1305,66136.0
2016-04-05 14:30:00,27.72,27.75,27.72,27.72,52652.0,24.1305,24.1566,24.1305,24.1305,52652.0
2016-04-05 14:40:00,27.73,27.74,27.71,27.72,73456.0,24.1392,24.1479,24.1218,24.1305,73456.0
2016-04-05 14:50:00,27.73,27.75,27.72,27.72,61456.0,24.1392,24.1566,24.1305,24.1305,61456.0
2016-04-05 15:00:00,27.73,27.73,27.66,27.66,69108.0,24.1392,24.1392,24.0783,24.0783,69108.0
2016-04-05 15:10:00,27.66,27.67,27.64,27.66,105372.0,24.0783,24.087,24.0609,24.0783,105372.0
2016-04-05 15:20:00,27.66,27.68,27.64,27.64,95616.0,24.0783,24.0957,24.0609,24.0609,95616.0
2016-04-05 15:30:00,27.66,27.66,27.61,27.62,103152.0,24.0783,24.0783,24.0348,24.0435,103152.0
2016-04-05 15:40:00,27.62,27.63,27.61,27.63,88500.0,24.0435,24.0522,24.0348,24.0522,88500.0
2016-04-05 15:50:00,27.63,27.63,27.55,27.57,181292.0,24.0522,24.0522,23.9825,23.9999,181292.0
2016-04-06 09:30:00,27.58,27.61,27.49,27.5,147856.0,24.0087,24.0348,23.9303,23.939,147856.0
2016-04-06 09:40:00,27.51,27.51,27.48,27.49,9992.0,23.9477,23.9477,23.9216,23.9303,9992.0
2016-04-06 09:50:00,27.49,27.54,27.49,27.52,16480.0,23.9303,23.9738,23.9303,23.9564,16480.0
2016-04-06 10:00:00,27.52,27.59,27.52,27.56,27640.0,23.9564,24.0174,23.9564,23.9912,27640.0
2016-04-06 10:10:00,27.54,27.56,27.5,27.52,23100.0,23.9738,23.9912,23.939,23.9564,23100.0
2016-04-06 10:20:00,27.51,27.55,27.48,27.52,35668.0,23.9477,23.9825,23.9216,23.9564,35668.0
2016-04-06 10:30:00,27.54,27.57,27.48,27.52,33280.0,23.9738,23.9999,23.9216,23.9564,33280.0
2016-04-06 10:40:00,27.55,27.64,27.55,27.64,37008.0,23.9825,24.0609,23.9825,24.0609,37008.0
2016-04-06 10:50:00,27.64,27.67,27.61,27.67,99428.0,24.0609,24.087,24.0348,24.087,99428.0
2016-04-06 11:00:00,27.67,27.7,27.67,27.7,27412.0,24.087,24.1131,24.087,24.1131,27412.0
2016-04-06 11:10:00,27.67,27.69,27.66,27.66,33616.0,24.087,24.1044,24.0783,24.0783,33616.0
2016-04-06 11:20:00,27.67,27.67,27.64,27.67,22276.0,24.087,24.087,24.0609,24.087,22276.0
2016-04-06 11:30:00,27.67,27.71,27.67,27.71,16184.0,24.087,24.1218,24.087,24.1218,16184.0
2016-04-06 11:40:00,27.7,27.72,27.69,27.72,14504.0,24.1131,24.1305,24.1044,24.1305,14504.0
2016-04-06 11:50:00,27.71,27.74,27.7,27.72,25916.0,24.1218,24.1479,24.1131,24.1305,25916.0
2016-04-06 12:00:00,27.73,27.73,27.7,27.7,14260.0,24.1392,24.1392,24.1131,24.1131,14260.0
2016-04-06 12:10:00,27.69,27.72,27.69,27.71,8500.0,24.1044,24.1305,24.1044,24.1218,8500.0
2016-04-06 12:20:00,27.72,27.72,27.69,27.7,17484.0,24.1305,24.1305,24.1044,24.1131,17484.0
2016-04-06 12:30:00,27.7,27.73,27.7,27.71,25452.0,24.1131,24.1392,24.1131,24.1218,25452.0
2016-04-06 12:40:00,27.71,27.75,27.71,27.73,48780.0,24.1218,24.1566,24.1218,24.1392,48780.0
2016-04-06 12:50:00,27.73,27.74,27.72,27.72,82652.0,24.1392,24.1479,24.1305,24.1305,82652.0
2016-04-06 13:00:00,27.72,27.76,27.72,27.76,86064.0,24.1305,24.1653,24.1305,24.1653,86064.0
2016-04-06 13:10:00,27.77,27.78,27.75,27.76,16420.0,24.174,24.1828,24.1566,24.1653,16420.0
2016-04-06 13:20:00,27.74,27.77,27.74,27.77,18128.0,24.1479,24.174,24.1479,24.174,18128.0
2016-04-06 13:30:00,27.76,27.76,27.75,27.76,13760.0,24.1653,24.1653,24.1566,24.1653,13760.0
2016-04-06 13:40:00,27.75,27.77,27.75,27.75,66504.0,24.1566,24.174,24.1566,24.1566,66504.0
2016-04-06 13:50:00,27.75,27.75,27.73,27.73,14996.0,24.1566,24.1566,24.1392,24.1392,14996.0
2016-04-06 14:00:00,27.71,27.73,27.69,27.7,19116.0,24.1218,24.1392,24.1044,24.1131,19116.0
2016-04-06 14:10:00,27.69,27.7,27.66,27.69,18156.0,24.1044,24.1131,24.0783,24.1044,18156.0
2016-04-06 14:20:00,27.7,27.71,27.68,27.68,38664.0,24.1131,24.1218,24.0957,24.0957,38664.0
2016-04-06 14:30:00,27.69,27.71,27.61,27.63,43112.0,24.1044,24.1218,24.0348,24.0522,43112.0
2016-04-06 14:40:00,27.63,27.66,27.63,27.66,40652.0,24.0522,24.0783,24.0522,24.0783,40652.0
2016-04-06 14:50:00,27.67,27.71,27.66,27.7,43536.0,24.087,24.1218,24.0783,24.1131,43536.0
2016-04-06 15:00:00,27.69,27.78,27.69,27.78,40040.0,24.1044,24.1828,24.1044,24.1828,40040.0
2016-04-06 15:10:00,27.8,27.81,27.76,27.81,37584.0,24.2002,24.2089,24.1653,24.2089,37584.0
2016-04-06 15:20:00,27.81,27.83,27.78,27.79,61232.0,24.2089,24.2263,24.1828,24.1915,61232.0
2016-04-06 15:30:00,27.8,27.81,27.77,27.77,60204.0,24.2002,24.2089,24.174,24.174,60204.0
2016-04-06 15:40:00,27.77,27.81,27.77,27.81,123616.0,24.174,24.2089,24.174,24.2089,123616.0
2016-04-06 15:50:00,27.8,27.82,27.8,27.8,344364.0,24.2002,24.2176,24.2002,24.2002,344364.0
2016-04-07 09:30:00,27.63,27.69,27.55,27.68,68640.0,24.0522,24.1044,23.9825,24.0957,68640.0
2016-04-07 09:40:00,27.67,27.69,27.63,27.63,14256.0,24.087,24.1044,24.0522,24.0522,14256.0
2016-04-07 09:50:00,27.62,27.67,27.62,27.67,18336.0,24.0435,24.087,24.0435,24.087,18336.0
2016-04-07 10:00:00,27.66,27.69,27.63,27.67,23328.0,24.0783,24.1044,24.0522,24.087,23328.0
2016-04-07 10:10:00,27.67,27.69,27.59,27.59,40628.0,24.087,24.1044,24.0174,24.0174,40628.0
2016-04-07 10:20:00,27.58,27.61,27.56,27.56,41388.0,24.0087,24.0348,23.9912,23.9912,41388.0
2016-04-07 10:30:00,27.54,27.59,27.54,27.59,20148.0,23.9738,24.0174,23.9738,24.0174,20148.0
2016-04-07 10:40:00,27.58,27.58,27.52,27.55,31744.0,24.0087,24.0087,23.9564,23.9825,31744.0
2016-04-07 10:50:00,27.56,27.6,27.54,27.59,145680.0,23.9912,24.0261,23.9738,24.0174,145680.0
2016-04-07 11:00:00,27.59,27.6,27.53,27.54,50044.0,24.0174,24.0261,23.9651,23.9738,50044.0
2016-04-07 11:10:00,27.54,27.57,27.54,27.56,25252.0,23.9738,23.9999,23.9738,23.9912,25252.0
2016-04-07 11:20:00,27.55,27.55,27.5,27.52,52440.0,23.9825,23.9825,23.939,23.9564,52440.0
2016-04-07 11:30:00,27.51,27.56,27.51,27.53,18728.0,23.9477,23.9912,23.9477,23.9651,18728.0
2016-04-07 11:40:00,27.53,27.59,27.5,27.58,18048.0,23.9651,24.0174,23.939,24.0087,18048.0
2016-04-07 11:50:00,27.59,27.61,27.56,27.57,21756.0,24.0174,24.0348,23.9912,23.9999,21756.0
2016-04-07 12:00:00,27.57,27.58,27.55,27.58,133108.0,23.9999,24.0087,23.9825,24.0087,133108.0
2016-04-07 12:10:00,27.57,27.58,27.51,27.51,119336.0,23.9999,24.0087,23.9477,23.9477,119336.0
2016-04-07 12:20:00,27.51,27.53,27.49,27.51,159088.0,23.9477,23.9651,23.9303,23.9477,159088.0
2016-04-07 12:30:00,27.51,27.52,27.47,27.49,44376.0,23.9477,23.9564,23.9129,23.9303,44376.0
2016-04-07 12:40:00,27.5,27.52,27.48,27.52,15816.0,23.939,23.9564,23.9216,23.9564,15816.0
2016-04-07 12:50:00,27.52,27.54,27.5,27.54,17288.0,23.9564,23.9738,23.939,23.9738,17288.0
2016-04-07 13:00:00,27.52,27.55,27.51,27.55,23316.0,23.9564,23.9825,23.9477,23.9825,23316.0
2016-04-07 13:10:00,27.55,27.58,27.54,27.57,47236.0,23.9825,24.0087,23.9738,23.9999,47236.0
2016-04-07 13:20:00,27.57,27.57,27.55,27.56,16928.0,23.9999,23.9999,23.9825,23.9912,16928.0
2016-04-07 13:30:00,27.55,27.56,27.52,27.53,22012.0,23.9825,23.9912,23.9564,23.9651,22012.0
2016-04-07 13:40:00,27.53,27.54,27.47,27.47,24392.0,23.9651,23.9738,23.9129,23.9129,24392.0
2016-04-07 13:50:00,27.46,27.46,27.41,27.42,36460.0,23.9042,23.9042,23.8607,23.8694,36460.0
2016-04-07 14:00:00,27.41,27.42,27.35,27.35,440984.0,23.8607,23.8694,23.8084,23.8084,440984.0
2016-04-07 14:10:00,27.35,27.38,27.33,27.33,31344.0,23.8084,23.8346,23.791,23.791,31344.0
2016-04-07 14:20:00,27.32,27.37,27.32,27.37,53012.0,23.7823,23.8258,23.7823,23.8258,53012.0
2016-04-07 14:30:00,27.38,27.4,27.37,27.4,82316.0,23.8346,23.852,23.8258,23.852,82316.0
2016-04-07 14:40:00,27.39,27.39,27.29,27.3,80884.0,23.8433,23.8433,23.7562,23.7649,80884.0
2016-04-07 14:50:00,27.3,27.33,27.29,27.3,47588.0,23.7649,23.791,23.7562,23.7649,47588.0
2016-04-07 15:00:00,27.28,27.37,27.28,27.36,66972.0,23.7475,23.8258,23.7475,23.8171,66972.0
2016-04-07 15:10:00,27.38,27.42,27.37,27.37,285464.0,23.8346,23.8694,23.8258,23.8258,285464.0
2016-04-07 15:20:00,27.38,27.41,27.37,27.37,40908.0,23.8346,23.8607,23.8258,23.8258,40908.0
2016-04-07 15:30:00,27.36,27.39,27.33,27.34,65944.0,23.8171,23.8433,23.791,23.7997,65944.0
2016-04-07 15:40:00,27.34,27.41,27.34,27.39,42032.0,23.7997,23.8607,23.7997,23.8433,42032.0
2016-04-07 15:50:00,27.4,27.43,27.38,27.43,197180.0,23.852,23.8781,23.8346,23.8781,197180.0
2016-04-08 09:30:00,27.64,27.65,27.57,27.6,69272.0,24.0609,24.0696,23.9999,24.0261,69272.0
2016-04-08 09:40:00,27.59,27.66,27.58,27.64,19024.0,24.0174,24.0783,24.0087,24.0609,19024.0
2016-04-08 09:50:00,27.65,27.71,27.65,27.71,13780.0,24.0696,24.1218,24.0696,24.1218,13780.0
2016-04-08 10:00:00,27.72,27.76,27.72,27.76,37744.0,24.1305,24.1653,24.1305,24.1653,37744.0
2016-04-08 10:10:00,27.76,27.77,27.74,27.74,15876.0,24.1653,24.174,24.1479,24.1479,15876.0
2016-04-08 10:20:00,27.74,27.74,27.69,27.72,19804.0,24.1479,24.1479,24.1044,24.1305,19804.0
2016-04-08 10:30:00,27.72,27.74,27.69,27.71,17136.0,24.1305,24.1479,24.1044,24.1218,17136.0
2016-04-08 10:40:00,27.72,27.76,27.72,27.75,12444.0,24.1305,24.1653,24.1305,24.1566,12444.0
2016-04-08 10:50:00,27.75,27.76,27.67,27.67,30800.0,24.1566,24.1653,24.087,24.087,30800.0
2016-04-08 11:00:00,27.67,27.71,27.65,27.68,62900.0,24.087,24.1218,24.0696,24.0957,62900.0
2016-04-08 11:10:00,27.68,27.69,27.61,27.62,30344.0,24.0957,24.1044,24.0348,24.0435,30344.0
2016-04-08 11:20:00,27.62,27.63,27.58,27.6,92548.0,24.0435,24.0522,24.0087,24.0261,92548.0
2016-04-08 11:30:00,27.6,27.62,27.47,27.47,62032.0,24.0261,24.0435,23.9129,23.9129,62032.0
2016-04-08 11:40:00,27.46,27.49,27.46,27.46,25604.0,23.9042,23.9303,23.9042,23.9042,25604.0
2016-04-08 11:50:00,27.46,27.53,27.45,27.53,31096.0,23.9042,23.9651,23.8955,23.9651,31096.0
2016-04-08 12:00:00,27.52,27.53,27.5,27.52,32944.0,23.9564,23.9651,23.939,23.9564,32944.0
2016-04-08 12:10:00,27.52,27.54,27.5,27.5,84868.0,23.9564,23.9738,23.939,23.939,84868.0
2016-04-08 12:20:00,27.5,27.51,27.49,27.49,4308.0,23.939,23.9477,23.9303,23.9303,4308.0
2016-04-08 12:30:00,27.47,27.52,27.46,27.5,34932.0,23.9129,23.9564,23.9042,23.939,34932.0
2016-04-08 12:40:00,27.5,27.54,27.5,27.53,32280.0,23.939,23.9738,23.939,23.9651,32280.0
2016-04-08 12:50:00,27.54,27.55,27.52,27.54,22636.0,23.9738,23.9825,23.9564,23.9738,22636.0
2016-04-08 13:00:00,27.53,27.54,27.51,27.52,6568.0,23.9651,23.9738,23.9477,23.9564,6568.0
2016-04-08 13:10:00,27.5,27.54,27.49,27.49,32544.0,23.939,23.9738,23.9303,23.9303,32544.0
2016-04-08 13:20:00,27.49,27.52,27.48,27.5,17904.0,23.9303,23.9564,23.9216,23.939,17904.0
2016-04-08 13:30:00,27.5,27.56,27.49,27.55,66356.0,23.939,23.9912,23.9303,23.9825,66356.0
2016-04-08 13:40:00,27.55,27.56,27.54,27.54,73348.0,23.9825,23.9912,23.9738,23.9738,73348.0
2016-04-08 13:50:00,27.54,27.6,27.54,27.59,63388.0,23.9738,24.0261,23.9738,24.0174,63388.0
2016-04-08 14:00:00,27.6,27.6,27.57,27.6,41036.0,24.0261,24.0261,23.9999,24.0261,41036.0
2016-04-08 14:10:00,27.61,27.62,27.61,27.61,43804.0,24.0348,24.0435,24.0348,24.0348,43804.0
2016-04-08 14:20:00,27.61,27.61,27.59,27.6,65348.0,24.0348,24.0348,24.0174,24.0261,65348.0
2016-04-08 14:30:00,27.61,27.61,27.58,27.59,15180.0,24.0348,24.0348,24.0087,24.0174,15180.0
2016-04-08 14:40:00,27.59,27.6,27.56,27.57,37980.0,24.0174,24.0261,23.9912,23.9999,37980.0
2016-04-08 14:50:00,27.57,27.57,27.52,27.54,31096.0,23.9999,23.9999,23.9564,23.9738,31096.0
2016-04-08 15:00:00,27.54,27.55,27.46,27.46,123376.0,23.9738,23.9825,23.9042,23.9042,123376.0
2016-04-08 15:10:00,27.47,27.52,27.46,27.49,30968.0,23.9129,23.9564,23.9042,23.9303,30968.0
2016-04-08 15:20:00,27.49,27.52,27.49,27.51,43224.0,23.9303,23.9564,23.9303,23.9477,43224.0
2016-04-08 15:30:00,27.5,27.51,27.46,27.5,66328.0,23.939,23.9477,23.9042,23.939,66328.0
2016-04-08 15:40:00,27.5,27.52,27.48,27.51,68504.0,23.939,23.9564,23.9216,23.9477,68504.0
2016-04-08 15:50:00,27.52,27.58,27.5,27.58,85300.0,23.9564,24.0087,23.939,24.0087,85300.0
2016-04-11 09:30:00,27.7,27.74,27.66,27.73,194724.0,24.1131,24.1479,24.0783,24.1392,194724.0
2016-04-11 09:40:00,27.76,27.77,27.7,27.75,169400.0,24.1653,24.174,24.1131,24.1566,169400.0
2016-04-11 09:50:00,27.78,27.84,27.77,27.84,70092.0,24.1828,24.235,24.174,24.235,70092.0
2016-04-11 10:00:00,27.85,27.94,27.83,27.93,178548.0,24.2437,24.322,24.2263,24.3133,178548.0
2016-04-11 10:10:00,27.92,27.95,27.89,27.89,83572.0,24.3046,24.3307,24.2785,24.2785,83572.0
2016-04-11 10:20:00,27.9,27.91,27.86,27.87,58944.0,24.2872,24.2959,24.2524,24.2611,58944.0
2016-04-11 10:30:00,27.87,27.89,27.82,27.84,94360.0,24.2611,24.2785,24.2176,24.235,94360.0
2016-04-11 10:40:00,27.86,27.86,27.77,27.8,73136.0,24.2524,24.2524,24.174,24.2002,73136.0
2016-04-11 10:50:00,27.8,27.81,27.74,27.74,73796.0,24.2002,24.2089,24.1479,24.1479,73796.0
2016-04-11 11:00:00,27.73,27.73,27.68,27.7,116904.0,24.1392,24.1392,24.0957,24.1131,116904.0
2016-04-11 11:10:00,27.71,27.72,27.64,27.65,355064.0,24.1218,24.1305,24.0609,24.0696,355064.0
2016-04-11 11:20:00,27.65,27.69,27.64,27.67,73612.0,24.0696,24.1044,24.0609,24.087,73612.0
2016-04-11 11:30:00,27.67,27.67,27.56,27.57,285020.0,24.087,24.087,23.9912,23.9999,285020.0
2016-04-11 11:40:00,27.57,27.58,27.53,27.54,62452.0,23.9999,24.0087,23.9651,23.9738,62452.0
2016-04-11 11:50:00,27.55,27.59,27.53,27.58,76808.0,23.9825,24.0174,23.9651,24.0087,76808.0
2016-04-11 12:00:00,27.59,27.61,27.58,27.59,46264.0,24.0174,24.0348,24.0087,24.0174,46264.0
2016-04-11 12:10:00,27.59,27.65,27.58,27.64,34096.0,24.0174,24.0696,24.0087,24.0609,34096.0
2016-04-11 12:20:00,27.66,27.66,27.61,27.61,10820.0,24.0783,24.0783,24.0348,24.0348,10820.0
2016-04-11 12:30:00,27.63,27.63,27.59,27.59,26976.0,24.0522,24.0522,24.0174,24.0174,26976.0
2016-04-11 12:40:00,27.59,27.63,27.56,27.63,29368.0,24.0174,24.0522,23.9912,24.0522,29368.0
2016-04-11 12:50:00,27.63,27.64,27.61,27.63,22856.0,24.0522,24.0609,24.0348,24.0522,22856.0
2016-04-11 13:00:00,27.63,27.67,27.63,27.67,11460.0,24.0522,24.087,24.0522,24.087,11460.0
2016-04-11 13:10:00,27.67,27.72,27.67,27.71,26372.0,24.087,24.1305,24.087,24.1218,26372.0
2016-04-11 13:20:00,27.7,27.72,27.68,27.68,27912.0,24.1131,24.1305,24.0957,24.0957,27912.0
2016-04-11 13:30:00,27.67,27.7,27.66,27.66,49332.0,24.087,24.1131,24.0783,24.0783,49332.0
2016-04-11 13:40:00,27.64,27.67,27.64,27.67,27328.0,24.0609,24.087,24.0609,24.087,27328.0
2016-04-11 13:50:00,27.67,27.67,27.64,27.65,54776.0,24.087,24.087,24.0609,24.0696,54776.0
2016-04-11 14:00:00,27.66,27.68,27.61,27.63,19272.0,24.0783,24.0957,24.0348,24.0522,19272.0
2016-04-11 14:10:00,27.63,27.67,27.62,27.67,36808.0,24.0522,24.087,24.0435,24.087,36808.0
2016-04-11 14:20:00,27.66,27.68,27.65,27.65,89012.0,24.0783,24.0957,24.0696,24.0696,89012.0
2016-04-11 14:30:00,27.65,27.68,27.63,27.68,57836.0,24.0696,24.0957,24.0522,24.0957,57836.0
2016-04-11 14:40:00,27.68,27.69,27.65,27.69,242572.0,24.0957,24.1044,24.0696,24.1044,242572.0
2016-04-11 14:50:00,27.68,27.7,27.65,27.68,30660.0,24.0957,24.1131,24.0696,24.0957,30660.0
2016-04-11 15:00:00,27.68,27.68,27.61,27.61,39452.0,24.0957,24.0957,24.0348,24.0348,39452.0
2016-04-11 15:10:00,27.63,27.64,27.6,27.6,25968.0,24.0522,24.0609,24.0261,24.0261,25968.0
2016-04-11 15:20:00,27.6,27.61,27.56,27.56,36900.0,24.0261,24.0348,23.9912,23.9912,36900.0
2016-04-11 15:30:00,27.57,27.58,27.55,27.55,31712.0,23.9999,24.0087,23.9825,23.9825,31712.0
2016-04-11 15:40:00,27.54,27.55,27.52,27.54,48968.0,23.9738,23.9825,23.9564,23.9738,48968.0
2016-04-11 15:50:00,27.55,27.58,27.52,27.52,111908.0,23.9825,24.0087,23.9564,23.9564,111908.0
2016-04-12 09:30:00,27.54,27.58,27.52,27.57,92660.0,23.9738,24.0087,23.9564,23.9999,92660.0
2016-04-12 09:40:00,27.57,27.61,27.55,27.6,156148.0,23.9999,24.0348,23.9825,24.0261,156148.0
2016-04-12 09:50:00,27.6,27.6,27.56,27.58,76168.0,24.0261,24.0261,23.9912,24.0087,76168.0
2016-04-12 10:00:00,27.58,27.59,27.53,27.54,85172.0,24.0087,24.0174,23.9651,23.9738,85172.0
2016-04-12 10:10:00,27.52,27.52,27.47,27.51,66472.0,23.9564,23.9564,23.9129,23.9477,66472.0
2016-04-12 10:20:00,27.5,27.53,27.47,27.51,43776.0,23.939,23.9651,23.9129,23.9477,43776.0
2016-04-12 10:30:00,27.5,27.61,27.5,27.53,71072.0,23.939,24.0348,23.939,23.9651,71072.0
2016-04-12 10:40:00,27.53,27.6,27.53,27.59,75140.0,23.9651,24.0261,23.9651,24.0174,75140.0
2016-04-12 10:50:00,27.6,27.82,27.6,27.82,155692.0,24.0261,24.2176,24.0261,24.2176,155692.0
2016-04-12 11:00:00,27.8,27.84,27.77,27.83,30108.0,24.2002,24.235,24.174,24.2263,30108.0
2016-04-12 11:10:00,27.83,27.85,27.8,27.85,48608.0,24.2263,24.2437,24.2002,24.2437,48608.0
2016-04-12 11:20:00,27.85,27.86,27.81,27.83,58924.0,24.2437,24.2524,24.2089,24.2263,58924.0
2016-04-12 11:30:00,27.83,27.85,27.81,27.85,23692.0,24.2263,24.2437,24.2089,24.2437,23692.0
2016-04-12 11:40:00,27.84,27.87,27.84,27.85,28016.0,24.235,24.2611,24.235,24.2437,28016.0
2016-04-12 11:50:00,27.84,27.86,27.8,27.81,23184.0,24.235,24.2524,24.2002,24.2089,23184.0
2016-04-12 12:00:00,27.81,27.81,27.74,27.76,27272.0,24.2089,24.2089,24.1479,24.1653,27272.0
2016-04-12 12:10:00,27.75,27.81,27.75,27.8,41604.0,24.1566,24.2089,24.1566,24.2002,41604.0
2016-04-12 12:20:00,27.79,27.81,27.79,27.81,101048.0,24.1915,24.2089,24.1915,24.2089,101048.0
2016-04-12 12:30:00,27.81,27.83,27.79,27.81,25056.0,24.2089,24.2263,24.1915,24.2089,25056.0
2016-04-12 12:40:00,27.82,27.82,27.77,27.77,22552.0,24.2176,24.2176,24.174,24.174,22552.0
2016-04-12 12:50:00,27.78,27.83,27.78,27.8,18840.0,24.1828,24.2263,24.1828,24.2002,18840.0
2016-04-12 13:00:00,27.78,27.8,27.76,27.77,55268.0,24.1828,24.2002,24.1653,24.174,55268.0
2016-04-12 13:10:00,27.78,27.78,27.71,27.73,38728.0,24.1828,24.1828,24.1218,24.1392,38728.0
2016-04-12 13:20:00,27.74,27.76,27.73,27.75,33748.0,24.1479,24.1653,24.1392,24.1566,33748.0
2016-04-12 13:30:00,27.75,27.79,27.74,27.75,43520.0,24.1566,24.1915,24.1479,24.1566,43520.0
2016-04-12 13:40:00,27.75,27.79,27.75,27.78,23980.0,24.1566,24.1915,24.1566,24.1828,23980.0
2016-04-12 13:50:00,27.77,27.83,27.74,27.83,46860.0,24.174,24.2263,24.1479,24.2263,46860.0
2016-04-12 14:00:00,27.83,27.83,27.79,27.81,130120.0,24.2263,24.2263,24.1915,24.2089,130120.0
2016-04-12 14:10:00,27.82,27.84,27.81,27.82,47280.0,24.2176,24.235,24.2089,24.2176,47280.0
2016-04-12 14:20:00,27.81,27.82,27.77,27.78,63132.0,24.2089,24.2176,24.174,24.1828,63132.0
2016-04-12 14:30:00,27.78,27.82,27.77,27.81,46904.0,24.1828,24.2176,24.174,24.2089,46904.0
2016-04-12 14:40:00,27.81,27.83,27.8,27.81,57188.0,24.2089,24.2263,24.2002,24.2089,57188.0
2016-04-12 14:50:00,27.8,27.83,27.8,27.82,151332.0,24.2002,24.2263,24.2002,24.2176,151332.0
2016-04-12 15:00:00,27.82,27.86,27.82,27.85,50600.0,24.2176,24.2524,24.2176,24.2437,50600.0
2016-04-12 15:10:00,27.85,27.86,27.81,27.82,1714628.0,24.2437,24.2524,24.2089,24.2176,1714628.0
2016-04-12 15:20:00,27.82,27.84,27.79,27.8,418464.0,24.2176,24.235,24.1915,24.2002,418464.0
2016-04-12 15:30:00,27.8,27.84,27.78,27.79,80376.0,24.2002,24.235,24.1828,24.1915,80376.0
2016-04-12 15:40:00,27.79,27.81,27.76,27.76,196628.0,24.1915,24.2089,24.1653,24.1653,196628.0
2016-04-12 15:50:00,27.76,27.81,27.75,27.8,105192.0,24.1653,24.2089,24.1566,24.2002,105192.0
2016-04-13 09:30:00,27.95,28.05,27.92,28.05,71316.0,24.3307,24.4178,24.3046,24.4178,71316.0
2016-04-13 09:40:00,28.03,28.07,28.01,28.07,34520.0,24.4004,24.4352,24.383,24.4352,34520.0
2016-04-13 09:50:00,28.06,28.07,28.02,28.03,30784.0,24.4265,24.4352,24.3917,24.4004,30784.0
2016-04-13 10:00:00,28.04,28.07,28.03,28.06,45736.0,24.4091,24.4352,24.4004,24.4265,45736.0
2016-04-13 10:10:00,28.06,28.09,28.06,28.09,40636.0,24.4265,24.4526,24.4265,24.4526,40636.0
2016-04-13 10:20:00,28.09,28.1,28.07,28.08,29952.0,24.4526,24.4613,24.4352,24.4439,29952.0
2016-04-13 10:30:00,28.1,28.12,28.04,28.06,30020.0,24.4613,24.4787,24.4091,24.4265,30020.0
2016-04-13 10:40:00,28.05,28.11,28.05,28.1,29700.0,24.4178,24.47,24.4178,24.4613,29700.0
2016-04-13 10:50:00,28.12,28.17,28.1,28.1,52424.0,24.4787,24.5223,24.4613,24.4613,52424.0
2016-04-13 11:00:00,28.09,28.19,28.09,28.19,41968.0,24.4526,24.5397,24.4526,24.5397,41968.0
2016-04-13 11:10:00,28.18,28.19,28.16,28.19,41776.0,24.531,24.5397,24.5135,24.5397,41776.0
2016-04-13 11:20:00,28.2,28.24,28.19,28.24,43680.0,24.5484,24.5832,24.5397,24.5832,43680.0
2016-04-13 11:30:00,28.25,28.28,28.25,28.28,49192.0,24.5919,24.618,24.5919,24.618,49192.0
2016-04-13 11:40:00,28.27,28.31,28.26,28.27,79064.0,24.6093,24.6441,24.6006,24.6093,79064.0
2016-04-13 11:50:00,28.28,28.28,28.25,28.26,20328.0,24.618,24.618,24.5919,24.6006,20328.0
2016-04-13 12:00:00,28.25,28.27,28.2,28.24,113080.0,24.5919,24.6093,24.5484,24.5832,113080.0
2016-04-13 12:10:00,28.25,28.26,28.21,28.22,29060.0,24.5919,24.6006,24.5571,24.5658,29060.0
2016-04-13 12:20:00,28.22,28.26,28.22,28.25,36452.0,24.5658,24.6006,24.5658,24.5919,36452.0
2016-04-13 12:30:00,28.25,28.25,28.21,28.23,106360.0,24.5919,24.5919,24.5571,24.5745,106360.0
2016-04-13 12:40:00,28.23,28.25,28.22,28.24,91512.0,24.5745,24.5919,24.5658,24.5832,91512.0
2016-04-13 12:50:00,28.25,28.25,28.21,28.23,109216.0,24.5919,24.5919,24.5571,24.5745,109216.0
2016-04-13 13:00:00,28.24,28.26,28.23,28.24,94532.0,24.5832,24.6006,24.5745,24.5832,94532.0
2016-04-13 13:10:00,28.24,28.25,28.22,28.23,141632.0,24.5832,24.5919,24.5658,24.5745,141632.0
2016-04-13 13:20:00,28.24,28.26,28.23,28.26,177608.0,24.5832,24.6006,24.5745,24.6006,177608.0
2016-04-13 13:30:00,28.26,28.28,28.25,28.28,126768.0,24.6006,24.618,24.5919,24.618,126768.0
2016-04-13 13:40:00,28.28,28.31,28.27,28.3,200300.0,24.618,24.6441,24.6093,24.6354,200300.0
2016-04-13 13:50:00,28.3,28.32,28.28,28.31,252900.0,24.6354,24.6528,24.618,24.6441,252900.0
2016-04-13 14:00:00,28.3,28.33,28.29,28.33,67396.0,24.6354,24.6615,24.6267,24.6615,67396.0
2016-04-13 14:10:00,28.33,28.35,28.3,28.34,49056.0,24.6615,24.6789,24.6354,24.6702,49056.0
2016-04-13 14:20:00,28.34,28.35,28.3,28.31,51924.0,24.6702,24.6789,24.6354,24.6441,51924.0
2016-04-13 14:30:00,28.31,28.39,28.31,28.39,38604.0,24.6441,24.7138,24.6441,24.7138,38604.0
2016-04-13 14:40:00,28.38,28.38,28.35,28.35,28708.0,24.7051,24.7051,24.6789,24.6789,28708.0
2016-04-13 14:50:00,28.35,28.38,28.34,28.38,29044.0,24.6789,24.7051,24.6702,24.7051,29044.0
2016-04-13 15:00:00,28.38,28.4,28.36,28.37,37844.0,24.7051,24.7225,24.6876,24.6964,37844.0
2016-04-13 15:10:00,28.38,28.38,28.36,28.38,50344.0,24.7051,24.7051,24.6876,24.7051,50344.0
2016-04-13 15:20:00,28.38,28.38,28.36,28.38,77172.0,24.7051,24.7051,24.6876,24.7051,77172.0
2016-04-13 15:30:00,28.37,28.43,28.36,28.39,113336.0,24.6964,24.7486,24.6876,24.7138,113336.0
2016-04-13 15:40:00,28.39,28.41,28.37,28.37,58856.0,24.7138,24.7312,24.6964,24.6964,58856.0
2016-04-13 15:50:00,28.38,28.4,28.36,28.4,135472.0,24.7051,24.7225,24.6876,24.7225,135472.0
2016-04-14 09:30:00,28.39,28.4,28.32,28.34,105904.0,24.7138,24.7225,24.6528,24.6702,105904.0
2016-04-14 09:40:00,28.35,28.37,28.3,28.34,155204.0,24.6789,24.6964,24.6354,24.6702,155204.0
2016-04-14 09:50:00,28.34,28.34,28.24,28.27,83824.0,24.6702,24.6702,24.5832,24.6093,83824.0
2016-04-14 10:00:00,28.27,28.3,28.25,28.28,34004.0,24.6093,24.6354,24.5919,24.618,34004.0
2016-04-14 10:10:00,28.29,28.3,28.26,28.27,55348.0,24.6267,24.6354,24.6006,24.6093,55348.0
2016-04-14 10:20:00,28.27,28.38,28.27,28.36,37432.0,24.6093,24.7051,24.6093,24.6876,37432.0
2016-04-14 10:30:00,28.36,28.39,28.28,28.28,26312.0,24.6876,24.7138,24.618,24.618,26312.0
2016-04-14 10:40:00,28.29,28.31,28.25,28.27,28920.0,24.6267,24.6441,24.5919,24.6093,28920.0
2016-04-14 10:50:00,28.26,28.33,28.25,28.29,29612.0,24.6006,24.6615,24.5919,24.6267,29612.0
2016-04-14 11:00:00,28.28,28.33,28.28,28.32,31276.0,24.618,24.6615,24.618,24.6528,31276.0
2016-04-14 11:10:00,28.33,28.35,28.3,28.33,27116.0,24.6615,24.6789,24.6354,24.6615,27116.0
2016-04-14 11:20:00,28.32,28.36,28.3,28.35,25552.0,24.6528,24.6876,24.6354,24.6789,25552.0
2016-04-14 11:30:00,28.37,28.45,28.37,28.43,53684.0,24.6964,24.766,24.6964,24.7486,53684.0
2016-04-14 11:40:00,28.41,28.42,28.38,28.4,14068.0,24.7312,24.7399,24.7051,24.7225,14068.0
2016-04-14 11:50:00,28.4,28.41,28.34,28.38,20396.0,24.7225,24.7312,24.6702,24.7051,20396.0
2016-04-14 12:00:00,28.38,28.4,28.37,28.39,20048.0,24.7051,24.7225,24.6964,24.7138,20048.0
2016-04-14 12:10:00,28.39,28.41,28.38,28.4,16188.0,24.7138,24.7312,24.7051,24.7225,16188.0
2016-04-14 12:20:00,28.4,28.41,28.36,28.36,27532.0,24.7225,24.7312,24.6876,24.6876,27532.0
2016-04-14 12:30:00,28.36,28.36,28.34,28.34,22952.0,24.6876,24.6876,24.6702,24.6702,22952.0
2016-04-14 12:40:00,28.35,28.39,28.34,28.37,49508.0,24.6789,24.7138,24.6702,24.6964,49508.0
2016-04-14 12:50:00,28.38,28.4,28.36,28.38,24580.0,24.7051,24.7225,24.6876,24.7051,24580.0
2016-04-14 13:00:00,28.37,28.4,28.37,28.39,31776.0,24.6964,24.7225,24.6964,24.7138,31776.0
2016-04-14 13:10:00,28.4,28.4,28.38,28.39,38420.0,24.7225,24.7225,24.7051,24.7138,38420.0
2016-04-14 13:20:00,28.39,28.39,28.36,28.36,17304.0,24.7138,24.7138,24.6876,24.6876,17304.0
2016-04-14 13:30:00,28.38,28.39,28.36,28.36,177376.0,24.7051,24.7138,24.6876,24.6876,177376.0
2016-04-14 13:40:00,28.36,28.39,28.35,28.36,164132.0,24.6876,24.7138,24.6789,24.6876,164132.0
2016-04-14 13:50:00,28.36,28.36,28.32,28.35,44096.0,24.6876,24.6876,24.6528,24.6789,44096.0
2016-04-14 14:00:00,28.35,28.38,28.34,28.38,70128.0,24.6789,24.7051,24.6702,24.7051,70128.0
2016-04-14 14:10:00,28.38,28.39,28.36,28.38,26060.0,24.7051,24.7138,24.6876,24.7051,26060.0
2016-04-14 14:20:00,28.38,28.4,28.37,28.38,55820.0,24.7051,24.7225,24.6964,24.7051,55820.0
2016-04-14 14:30:00,28.38,28.38,28.35,28.36,33652.0,24.7051,24.7051,24.6789,24.6876,33652.0
2016-04-14 14:40:00,28.37,28.38,28.36,28.38,47724.0,24.6964,24.7051,24.6876,24.7051,47724.0
2016-04-14 14:50:00,28.37,28.41,28.36,28.4,61488.0,24.6964,24.7312,24.6876,24.7225,61488.0
2016-04-14 15:00:00,28.41,28.42,28.39,28.4,54632.0,24.7312,24.7399,24.7138,24.7225,54632.0
2016-04-14 15:10:00,28.39,28.4,28.37,28.38,90000.0,24.7138,24.7225,24.6964,24.7051,90000.0
2016-04-14 15:20:00,28.39,28.4,28.36,28.36,82924.0,24.7138,24.7225,24.6876,24.6876,82924.0
2016-04-14 15:30:00,28.37,28.38,28.36,28.36,364856.0,24.6964,24.7051,24.6876,24.6876,364856.0
2016-04-14 15:40:00,28.36,28.37,28.34,28.35,231144.0,24.6876,24.6964,24.6702,24.6789,231144.0
2016-04-14 15:50:00,28.34,28.36,28.31,28.36,149440.0,24.6702,24.6876,24.6441,24.6876,149440.0
2016-04-15 09:30:00,28.24,28.28,28.23,28.28,103376.0,24.5832,24.618,24.5745,24.618,103376.0
2016-04-15 09:40:00,28.25,28.28,28.25,28.27,61948.0,24.5919,24.618,24.5919,24.6093,61948.0
2016-04-15 09:50:00,28.27,28.31,28.26,28.3,28056.0,24.6093,24.6441,24.6006,24.6354,28056.0
2016-04-15 10:00:00,28.31,28.32,28.28,28.29,48424.0,24.6441,24.6528,24.618,24.6267,48424.0
2016-04-15 10:10:00,28.28,28.3,28.27,28.3,31972.0,24.618,24.6354,24.6093,24.6354,31972.0
2016-04-15 10:20:00,28.3,28.35,28.28,28.34,20812.0,24.6354,24.6789,24.618,24.6702,20812.0
2016-04-15 10:30:00,28.34,28.4,28.34,28.38,31224.0,24.6702,24.7225,24.6702,24.7051,31224.0
2016-04-15 10:40:00,28.38,28.39,28.36,28.38,40700.0,24.7051,24.7138,24.6876,24.7051,40700.0
2016-04-15 10:50:00,28.37,28.38,28.34,28.34,35352.0,24.6964,24.7051,24.6702,24.6702,35352.0
2016-04-15 11:00:00,28.35,28.4,28.35,28.37,28016.0,24.6789,24.7225,24.6789,24.6964,28016.0
2016-04-15 11:10:00,28.39,28.41,28.38,28.38,33932.0,24.7138,24.7312,24.7051,24.7051,33932.0
2016-04-15 11:20:00,28.4,28.41,28.39,28.4,187116.0,24.7225,24.7312,24.7138,24.7225,187116.0
2016-04-15 11:30:00,28.4,28.43,28.39,28.43,35752.0,24.7225,24.7486,24.7138,24.7486,35752.0
2016-04-15 11:40:00,28.42,28.43,28.41,28.42,32892.0,24.7399,24.7486,24.7312,24.7399,32892.0
2016-04-15 11:50:00,28.42,28.43,28.41,28.42,34316.0,24.7399,24.7486,24.7312,24.7399,34316.0
2016-04-15 12:00:00,28.42,28.42,28.39,28.41,38920.0,24.7399,24.7399,24.7138,24.7312,38920.0
2016-04-15 12:10:00,28.4,28.42,28.4,28.4,20628.0,24.7225,24.7399,24.7225,24.7225,20628.0
2016-04-15 12:20:00,28.4,28.42,28.4,28.41,21008.0,24.7225,24.7399,24.7225,24.7312,21008.0
2016-04-15 12:30:00,28.41,28.41,28.38,28.39,10896.0,24.7312,24.7312,24.7051,24.7138,10896.0
2016-04-15 12:40:00,28.39,28.39,28.37,28.38,23640.0,24.7138,24.7138,24.6964,24.7051,23640.0
2016-04-15 12:50:00,28.37,28.38,28.36,28.38,11548.0,24.6964,24.7051,24.6876,24.7051,11548.0
2016-04-15 13:00:00,28.38,28.38,28.37,28.37,99012.0,24.7051,24.7051,24.6964,24.6964,99012.0
2016-04-15 13:10:00,28.36,28.36,28.34,28.34,30560.0,24.6876,24.6876,24.6702,24.6702,30560.0
2016-04-15 13:20:00,28.34,28.36,28.34,28.36,29668.0,24.6702,24.6876,24.6702,24.6876,29668.0
2016-04-15 13:30:00,28.35,28.35,28.34,28.34,14208.0,24.6789,24.6789,24.6702,24.6702,14208.0
2016-04-15 13:40:00,28.34,28.36,28.33,28.36,22468.0,24.6702,24.6876,24.6615,24.6876,22468.0
2016-04-15 13:50:00,28.38,28.38,28.36,28.38,17500.0,24.7051,24.7051,24.6876,24.7051,17500.0
2016-04-15 14:00:00,28.36,28.39,28.36,28.38,14764.0,24.6876,24.7138,24.6876,24.7051,14764.0
2016-04-15 14:10:00,28.37,28.38,28.36,28.37,47024.0,24.6964,24.7051,24.6876,24.6964,47024.0
2016-04-15 14:20:00,28.36,28.39,28.36,28.39,83080.0,24.6876,24.7138,24.6876,24.7138,83080.0
2016-04-15 14:30:00,28.39,28.4,28.38,28.4,146824.0,24.7138,24.7225,24.7051,24.7225,146824.0
2016-04-15 14:40:00,28.4,28.41,28.4,28.41,139324.0,24.7225,24.7312,24.7225,24.7312,139324.0
2016-04-15 14:50:00,28.41,28.41,28.39,28.41,170784.0,24.7312,24.7312,24.7138,24.7312,170784.0
2016-04-15 15:00:00,28.42,28.43,28.42,28.42,148944.0,24.7399,24.7486,24.7399,24.7399,148944.0
2016-04-15 15:10:00,28.42,28.43,28.41,28.41,169908.0,24.7399,24.7486,24.7312,24.7312,169908.0
2016-04-15 15:20:00,28.41,28.44,28.41,28.43,169432.0,24.7312,24.7573,24.7312,24.7486,169432.0
2016-04-15 15:30:00,28.44,28.44,28.42,28.42,136496.0,24.7573,24.7573,24.7399,24.7399,136496.0
2016-04-15 15:40:00,28.42,28.42,28.37,28.38,152588.0,24.7399,24.7399,24.6964,24.7051,152588.0
2016-04-15 15:50:00,28.38,28.42,28.37,28.41,252956.0,24.7051,24.7399,24.6964,24.7312,252956.0
2016-04-18 09:30:00,28.3,28.3,28.25,28.3,63644.0,24.6354,24.6354,24.5919,24.6354,63644.0
2016-04-18 09:40:00,28.31,28.36,28.31,28.36,17892.0,24.6441,24.6876,24.6441,24.6876,17892.0
2016-04-18 09:50:00,28.35,28.42,28.34,28.4,32456.0,24.6789,24.7399,24.6702,24.7225,32456.0
2016-04-18 10:00:00,28.39,28.45,28.39,28.43,29644.0,24.7138,24.766,24.7138,24.7486,29644.0
2016-04-18 10:10:00,28.42,28.47,28.4,28.45,26940.0,24.7399,24.7834,24.7225,24.766,26940.0
2016-04-18 10:20:00,28.45,28.5,28.44,28.48,46056.0,24.766,24.8095,24.7573,24.7921,46056.0
2016-04-18 10:30:00,28.49,28.52,28.47,28.48,40716.0,24.8008,24.8269,24.7834,24.7921,40716.0
2016-04-18 10:40:00,28.47,28.5,28.45,28.45,20400.0,24.7834,24.8095,24.766,24.766,20400.0
2016-04-18 10:50:00,28.45,28.51,28.45,28.49,25980.0,24.766,24.8182,24.766,24.8008,25980.0
2016-04-18 11:00:00,28.47,28.49,28.46,28.47,29140.0,24.7834,24.8008,24.7747,24.7834,29140.0
2016-04-18 11:10:00,28.48,28.49,28.48,28.49,25412.0,24.7921,24.8008,24.7921,24.8008,25412.0
2016-04-18 11:20:00,28.5,28.52,28.48,28.49,54940.0,24.8095,24.8269,24.7921,24.8008,54940.0
2016-04-18 11:30:00,28.49,28.5,28.48,28.5,19260.0,24.8008,24.8095,24.7921,24.8095,19260.0
2016-04-18 11:40:00,28.51,28.54,28.51,28.52,32496.0,24.8182,24.8443,24.8182,24.8269,32496.0
2016-04-18 11:50:00,28.53,28.56,28.52,28.55,69056.0,24.8356,24.8618,24.8269,24.853,69056.0
2016-04-18 12:00:00,28.55,28.57,28.54,28.55,273432.0,24.853,24.8705,24.8443,24.853,273432.0
2016-04-18 12:10:00,28.55,28.56,28.54,28.55,71972.0,24.853,24.8618,24.8443,24.853,71972.0
2016-04-18 12:20:00,28.55,28.59,28.55,28.58,31024.0,24.853,24.8879,24.853,24.8792,31024.0
2016-04-18 12:30:00,28.58,28.62,28.58,28.58,180932.0,24.8792,24.914,24.8792,24.8792,180932.0
2016-04-18 12:40:00,28.58,28.6,28.58,28.59,65728.0,24.8792,24.8966,24.8792,24.8879,65728.0
2016-04-18 12:50:00,28.58,28.59,28.57,28.58,38044.0,24.8792,24.8879,24.8705,24.8792,38044.0
2016-04-18 13:00:00,28.59,28.59,28.56,28.59,39108.0,24.8879,24.8879,24.8618,24.8879,39108.0
2016-04-18 13:10:00,28.59,28.59,28.56,28.56,36644.0,24.8879,24.8879,24.8618,24.8618,36644.0
2016-04-18 13:20:00,28.56,28.59,28.56,28.58,27824.0,24.8618,24.8879,24.8618,24.8792,27824.0
2016-04-18 13:30:00,28.58,28.59,28.55,28.55,39824.0,24.8792,24.8879,24.853,24.853,39824.0
2016-04-18 13:40:00,28.56,28.58,28.56,28.57,25760.0,24.8618,24.8792,24.8618,24.8705,25760.0
2016-04-18 13:50:00,28.57,28.58,28.56,28.58,23704.0,24.8705,24.8792,24.8618,24.8792,23704.0
2016-04-18 14:00:00,28.58,28.58,28.54,28.56,45468.0,24.8792,24.8792,24.8443,24.8618,45468.0
2016-04-18 14:10:00,28.55,28.58,28.55,28.58,28832.0,24.853,24.8792,24.853,24.8792,28832.0
2016-04-18 14:20:00,28.58,28.59,28.56,28.56,23260.0,24.8792,24.8879,24.8618,24.8618,23260.0
2016-04-18 14:30:00,28.56,28.6,28.56,28.59,25008.0,24.8618,24.8966,24.8618,24.8879,25008.0
2016-04-18 14:40:00,28.58,28.61,28.58,28.61,35700.0,24.8792,24.9053,24.8792,24.9053,35700.0
2016-04-18 14:50:00,28.61,28.63,28.6,28.61,97980.0,24.9053,24.9227,24.8966,24.9053,97980.0
2016-04-18 15:00:00,28.61,28.61,28.6,28.61,23104.0,24.9053,24.9053,24.8966,24.9053,23104.0
2016-04-18 15:10:00,28.6,28.61,28.58,28.6,94776.0,24.8966,24.9053,24.8792,24.8966,94776.0
2016-04-18 15:20:00,28.6,28.6,28.58,28.59,38436.0,24.8966,24.8966,24.8792,24.8879,38436.0
2016-04-18 15:30:00,28.58,28.61,28.58,28.6,40760.0,24.8792,24.9053,24.8792,24.8966,40760.0
2016-04-18 15:40:00,28.6,28.63,28.6,28.61,280780.0,24.8966,24.9227,24.8966,24.9053,280780.0
2016-04-18 15:50:00,28.61,28.62,28.6,28.61,337172.0,24.9053,24.914,24.8966,24.9053,337172.0
2016-04-19 09:30:00,28.68,28.72,28.64,28.68,79404.0,24.9662,25.001,24.9314,24.9662,79404.0
2016-04-19 09:40:00,28.66,28.75,28.65,28.75,44264.0,24.9488,25.0271,24.9401,25.0271,44264.0
2016-04-19 09:50:00,28.76,28.8,28.74,28.8,44692.0,25.0359,25.0707,25.0184,25.0707,44692.0
2016-04-19 10:00:00,28.79,28.83,28.79,28.83,52712.0,25.062,25.0968,25.062,25.0968,52712.0
2016-04-19 10:10:00,28.84,28.85,28.81,28.81,129864.0,25.1055,25.1142,25.0794,25.0794,129864.0
2016-04-19 10:20:00,28.82,28.83,28.77,28.77,67304.0,25.0881,25.0968,25.0446,25.0446,67304.0
2016-04-19 10:30:00,28.77,28.79,28.73,28.75,748364.0,25.0446,25.062,25.0097,25.0271,748364.0
2016-04-19 10:40:00,28.74,28.77,28.73,28.73,59372.0,25.0184,25.0446,25.0097,25.0097,59372.0
2016-04-19 10:50:00,28.74,28.79,28.73,28.78,52284.0,25.0184,25.062,25.0097,25.0533,52284.0
2016-04-19 11:00:00,28.78,28.79,28.75,28.77,50200.0,25.0533,25.062,25.0271,25.0446,50200.0
2016-04-19 11:10:00,28.77,28.78,28.7,28.7,30612.0,25.0446,25.0533,24.9836,24.9836,30612.0
2016-04-19 11:20:00,28.71,28.71,28.67,28.68,237192.0,24.9923,24.9923,24.9575,24.9662,237192.0
2016-04-19 11:30:00,28.68,28.74,28.68,28.73,23264.0,24.9662,25.0184,24.9662,25.0097,23264.0
2016-04-19 11:40:00,28.74,28.74,28.72,28.72,26464.0,25.0184,25.0184,25.001,25.001,26464.0
2016-04-19 11:50:00,28.73,28.73,28.64,28.64,35440.0,25.0097,25.0097,24.9314,24.9314,35440.0
2016-04-19 12:00:00,28.64,28.66,28.63,28.63,25236.0,24.9314,24.9488,24.9227,24.9227,25236.0
2016-04-19 12:10:00,28.61,28.64,28.59,28.6,37996.0,24.9053,24.9314,24.8879,24.8966,37996.0
2016-04-19 12:20:00,28.59,28.62,28.58,28.61,36672.0,24.8879,24.914,24.8792,24.9053,36672.0
2016-04-19 12:30:00,28.61,28.62,28.6,28.61,28348.0,24.9053,24.914,24.8966,24.9053,28348.0
2016-04-19 12:40:00,28.61,28.61,28.58,28.58,25744.0,24.9053,24.9053,24.8792,24.8792,25744.0
2016-04-19 12:50:00,28.58,28.63,28.58,28.63,48304.0,24.8792,24.9227,24.8792,24.9227,48304.0
2016-04-19 13:00:00,28.63,28.64,28.62,28.64,17472.0,24.9227,24.9314,24.914,24.9314,17472.0
2016-04-19 13:10:00,28.63,28.66,28.62,28.64,49860.0,24.9227,24.9488,24.914,24.9314,49860.0
2016-04-19 13:20:00,28.64,28.67,28.64,28.66,73824.0,24.9314,24.9575,24.9314,24.9488,73824.0
2016-04-19 13:30:00,28.66,28.67,28.64,28.65,71460.0,24.9488,24.9575,24.9314,24.9401,71460.0
2016-04-19 13:40:00,28.66,28.68,28.65,28.68,46700.0,24.9488,24.9662,24.9401,24.9662,46700.0
2016-04-19 13:50:00,28.68,28.68,28.67,28.68,30308.0,24.9662,24.9662,24.9575,24.9662,30308.0
2016-04-19 14:00:00,28.67,28.69,28.66,28.68,43868.0,24.9575,24.9749,24.9488,24.9662,43868.0
2016-04-19 14:10:00,28.68,28.69,28.67,28.68,35092.0,24.9662,24.9749,24.9575,24.9662,35092.0
2016-04-19 14:20:00,28.67,28.7,28.67,28.68,45640.0,24.9575,24.9836,24.9575,24.9662,45640.0
2016-04-19 14:30:00,28.68,28.7,28.66,28.66,50004.0,24.9662,24.9836,24.9488,24.9488,50004.0
2016-04-19 14:40:00,28.67,28.69,28.67,28.69,208508.0,24.9575,24.9749,24.9575,24.9749,208508.0
2016-04-19 14:50:00,28.69,28.7,28.67,28.69,45864.0,24.9749,24.9836,24.9575,24.9749,45864.0
2016-04-19 15:00:00,28.68,28.7,28.66,28.68,104236.0,24.9662,24.9836,24.9488,24.9662,104236.0
2016-04-19 15:10:00,28.68,28.71,28.68,28.69,28688.0,24.9662,24.9923,24.9662,24.9749,28688.0
2016-04-19 15:20:00,28.69,28.7,28.68,28.69,43168.0,24.9749,24.9836,24.9662,24.9749,43168.0
2016-04-19 15:30:00,28.71,28.72,28.69,28.71,46232.0,24.9923,25.001,24.9749,24.9923,46232.0
2016-04-19 15:40:00,28.71,28.71,28.68,28.71,25692.0,24.9923,24.9923,24.9662,24.9923,25692.0
2016-04-19 15:50:00,28.71,28.73,28.69,28.7,99284.0,24.9923,25.0097,24.9749,24.9836,99284.0
2016-04-20 09:30:00,28.69,28.74,28.66,28.68,114408.0,24.9749,25.0184,24.9488,24.9662,114408.0
2016-04-20 09:40:00,28.69,28.71,28.66,28.7,76140.0,24.9749,24.9923,24.9488,24.9836,76140.0
2016-04-20 09:50:00,28.71,28.74,28.7,28.74,64028.0,24.9923,25.0184,24.9836,25.0184,64028.0
2016-04-20 10:00:00,28.73,28.73,28.68,28.7,32052.0,25.0097,25.0097,24.9662,24.9836,32052.0
2016-04-20 10:10:00,28.7,28.74,28.7,28.72,39488.0,24.9836,25.0184,24.9836,25.001,39488.0
2016-04-20 10:20:00,28.72,28.74,28.69,28.69,19644.0,25.001,25.0184,24.9749,24.9749,19644.0
2016-04-20 10:30:00,28.69,28.71,28.61,28.61,136680.0,24.9749,24.9923,24.9053,24.9053,136680.0
2016-04-20 10:40:00,28.6,28.63,28.59,28.63,36396.0,24.8966,24.9227,24.8879,24.9227,36396.0
2016-04-20 10:50:00,28.63,28.7,28.63,28.7,48404.0,24.9227,24.9836,24.9227,24.9836,48404.0
2016-04-20 11:00:00,28.69,28.71,28.68,28.7,57624.0,24.9749,24.9923,24.9662,24.9836,57624.0
2016-04-20 11:10:00,28.71,28.73,28.7,28.73,26996.0,24.9923,25.0097,24.9836,25.0097,26996.0
2016-04-20 11:20:00,28.73,28.77,28.73,28.76,41492.0,25.0097,25.0446,25.0097,25.0359,41492.0
2016-04-20 11:30:00,28.75,28.75,28.73,28.75,52320.0,25.0271,25.0271,25.0097,25.0271,52320.0
2016-04-20 11:40:00,28.74,28.77,28.74,28.74,41624.0,25.0184,25.0446,25.0184,25.0184,41624.0
2016-04-20 11:50:00,28.74,28.74,28.72,28.72,40292.0,25.0184,25.0184,25.001,25.001,40292.0
2016-04-20 12:00:00,28.72,28.73,28.7,28.7,16588.0,25.001,25.0097,24.9836,24.9836,16588.0
2016-04-20 12:10:00,28.71,28.71,28.67,28.68,47280.0,24.9923,24.9923,24.9575,24.9662,47280.0
2016-04-20 12:20:00,28.68,28.69,28.67,28.68,51856.0,24.9662,24.9749,24.9575,24.9662,51856.0
2016-04-20 12:30:00,28.68,28.7,28.67,28.7,24448.0,24.9662,24.9836,24.9575,24.9836,24448.0
2016-04-20 12:40:00,28.7,28.72,28.68,28.69,32264.0,24.9836,25.001,24.9662,24.9749,32264.0
2016-04-20 12:50:00,28.69,28.7,28.68,28.68,23688.0,24.9749,24.9836,24.9662,24.9662,23688.0
2016-04-20 13:00:00,28.7,28.7,28.68,28.69,20368.0,24.9836,24.9836,24.9662,24.9749,20368.0
2016-04-20 13:10:00,28.69,28.71,28.68,28.71,34500.0,24.9749,24.9923,24.9662,24.9923,34500.0
2016-04-20 13:20:00,28.71,28.72,28.7,28.7,57600.0,24.9923,25.001,24.9836,24.9836,57600.0
2016-04-20 13:30:00,28.7,28.72,28.69,28.71,114848.0,24.9836,25.001,24.9749,24.9923,114848.0
2016-04-20 13:40:00,28.72,28.77,28.71,28.76,109448.0,25.001,25.0446,24.9923,25.0359,109448.0
2016-04-20 13:50:00,28.77,28.8,28.77,28.78,175600.0,25.0446,25.0707,25.0446,25.0533,175600.0
2016-04-20 14:00:00,28.78,28.78,28.76,28.77,34608.0,25.0533,25.0533,25.0359,25.0446,34608.0
2016-04-20 14:10:00,28.78,28.82,28.78,28.82,53744.0,25.0533,25.0881,25.0533,25.0881,53744.0
2016-04-20 14:20:00,28.82,28.84,28.81,28.82,43220.0,25.0881,25.1055,25.0794,25.0881,43220.0
2016-04-20 14:30:00,28.82,28.83,28.81,28.83,68568.0,25.0881,25.0968,25.0794,25.0968,68568.0
2016-04-20 14:40:00,28.83,28.84,28.81,28.81,154016.0,25.0968,25.1055,25.0794,25.0794,154016.0
2016-04-20 14:50:00,28.81,28.85,28.81,28.85,350812.0,25.0794,25.1142,25.0794,25.1142,350812.0
2016-04-20 15:00:00,28.85,28.86,28.83,28.84,114908.0,25.1142,25.1229,25.0968,25.1055,114908.0
2016-04-20 15:10:00,28.83,28.84,28.78,28.79,92848.0,25.0968,25.1055,25.0533,25.062,92848.0
2016-04-20 15:20:00,28.79,28.79,28.76,28.76,90852.0,25.062,25.062,25.0359,25.0359,90852.0
2016-04-20 15:30:00,28.77,28.77,28.74,28.75,108216.0,25.0446,25.0446,25.0184,25.0271,108216.0
2016-04-20 15:40:00,28.75,28.76,28.73,28.75,138228.0,25.0271,25.0359,25.0097,25.0271,138228.0
2016-04-20 15:50:00,28.75,28.76,28.72,28.73,139832.0,25.0271,25.0359,25.001,25.0097,139832.0
2016-04-21 09:30:00,28.71,28.78,28.69,28.72,206208.0,24.9923,25.0533,24.9749,25.001,206208.0
2016-04-21 09:40:00,28.72,28.72,28.66,28.67,48540.0,25.001,25.001,24.9488,24.9575,48540.0
2016-04-21 09:50:00,28.69,28.72,28.63,28.64,73360.0,24.9749,25.001,24.9227,24.9314,73360.0
2016-04-21 10:00:00,28.62,28.64,28.59,28.63,77036.0,24.914,24.9314,24.8879,24.9227,77036.0
2016-04-21 10:10:00,28.63,28.68,28.61,28.68,62676.0,24.9227,24.9662,24.9053,24.9662,62676.0
2016-04-21 10:20:00,28.67,28.71,28.66,28.68,61324.0,24.9575,24.9923,24.9488,24.9662,61324.0
2016-04-21 10:30:00,28.68,28.73,28.65,28.73,96980.0,24.9662,25.0097,24.9401,25.0097,96980.0
2016-04-21 10:40:00,28.74,28.75,28.69,28.71,97132.0,25.0184,25.0271,24.9749,24.9923,97132.0
2016-04-21 10:50:00,28.7,28.74,28.7,28.73,82208.0,24.9836,25.0184,24.9836,25.0097,82208.0
2016-04-21 11:00:00,28.72,28.75,28.72,28.72,58844.0,25.001,25.0271,25.001,25.001,58844.0
2016-04-21 11:10:00,28.71,28.75,28.7,28.72,51160.0,24.9923,25.0271,24.9836,25.001,51160.0
2016-04-21 11:20:00,28.72,28.72,28.69,28.71,89840.0,25.001,25.001,24.9749,24.9923,89840.0
2016-04-21 11:30:00,28.71,28.71,28.68,28.69,50180.0,24.9923,24.9923,24.9662,24.9749,50180.0
2016-04-21 11:40:00,28.68,28.69,28.66,28.67,51292.0,24.9662,24.9749,24.9488,24.9575,51292.0
2016-04-21 11:50:00,28.67,28.68,28.63,28.63,46496.0,24.9575,24.9662,24.9227,24.9227,46496.0
2016-04-21 12:00:00,28.63,28.63,28.59,28.61,47804.0,24.9227,24.9227,24.8879,24.9053,47804.0
2016-04-21 12:10:00,28.61,28.62,28.56,28.59,76088.0,24.9053,24.914,24.8618,24.8879,76088.0
2016-04-21 12:20:00,28.59,28.59,28.56,28.58,73884.0,24.8879,24.8879,24.8618,24.8792,73884.0
2016-04-21 12:30:00,28.58,28.6,28.57,28.59,94216.0,24.8792,24.8966,24.8705,24.8879,94216.0
2016-04-21 12:40:00,28.59,28.61,28.58,28.58,62152.0,24.8879,24.9053,24.8792,24.8792,62152.0
2016-04-21 12:50:00,28.58,28.6,28.57,28.59,71012.0,24.8792,24.8966,24.8705,24.8879,71012.0
2016-04-21 13:00:00,28.59,28.62,28.57,28.57,42368.0,24.8879,24.914,24.8705,24.8705,42368.0
2016-04-21 13:10:00,28.57,28.59,28.57,28.58,44632.0,24.8705,24.8879,24.8705,24.8792,44632.0
2016-04-21 13:20:00,28.6,28.6,28.56,28.56,68856.0,24.8966,24.8966,24.8618,24.8618,68856.0
2016-04-21 13:30:00,28.55,28.6,28.54,28.58,37960.0,24.853,24.8966,24.8443,24.8792,37960.0
2016-04-21 13:40:00,28.58,28.6,28.55,28.55,60944.0,24.8792,24.8966,24.853,24.853,60944.0
2016-04-21 13:50:00,28.56,28.56,28.52,28.53,47200.0,24.8618,24.8618,24.8269,24.8356,47200.0
2016-04-21 14:00:00,28.53,28.54,28.49,28.49,52460.0,24.8356,24.8443,24.8008,24.8008,52460.0
2016-04-21 14:10:00,28.49,28.52,28.49,28.5,80540.0,24.8008,24.8269,24.8008,24.8095,80540.0
2016-04-21 14:20:00,28.51,28.53,28.5,28.51,95140.0,24.8182,24.8356,24.8095,24.8182,95140.0
2016-04-21 14:30:00,28.5,28.5,28.45,28.45,102916.0,24.8095,24.8095,24.766,24.766,102916.0
2016-04-21 14:40:00,28.45,28.47,28.43,28.47,89608.0,24.766,24.7834,24.7486,24.7834,89608.0
2016-04-21 14:50:00,28.48,28.49,28.47,28.49,58140.0,24.7921,24.8008,24.7834,24.8008,58140.0
2016-04-21 15:00:00,28.49,28.53,28.49,28.52,116080.0,24.8008,24.8356,24.8008,24.8269,116080.0
2016-04-21 15:10:00,28.52,28.54,28.51,28.51,126688.0,24.8269,24.8443,24.8182,24.8182,126688.0
2016-04-21 15:20:00,28.51,28.52,28.49,28.49,136928.0,24.8182,24.8269,24.8008,24.8008,136928.0
2016-04-21 15:30:00,28.49,28.52,28.49,28.5,188832.0,24.8008,24.8269,24.8008,24.8095,188832.0
2016-04-21 15:40:00,28.5,28.53,28.5,28.52,214312.0,24.8095,24.8356,24.8095,24.8269,214312.0
2016-04-21 15:50:00,28.52,28.52,28.5,28.5,401456.0,24.8269,24.8269,24.8095,24.8095,401456.0
2016-04-22 09:30:00,28.52,28.66,28.51,28.66,79240.0,24.8269,24.9488,24.8182,24.9488,79240.0
2016-04-22 09:40:00,28.66,28.7,28.65,28.68,31008.0,24.9488,24.9836,24.9401,24.9662,31008.0
2016-04-22 09:50:00,28.69,28.73,28.67,28.73,102308.0,24.9749,25.0097,24.9575,25.0097,102308.0
2016-04-22 10:00:00,28.73,28.75,28.7,28.73,111732.0,25.0097,25.0271,24.9836,25.0097,111732.0
2016-04-22 10:10:00,28.72,28.77,28.72,28.72,67048.0,25.001,25.0446,25.001,25.001,67048.0
2016-04-22 10:20:00,28.72,28.75,28.7,28.75,63492.0,25.001,25.0271,24.9836,25.0271,63492.0
2016-04-22 10:30:00,28.75,28.79,28.72,28.72,78344.0,25.0271,25.062,25.001,25.001,78344.0
2016-04-22 10:40:00,28.7,28.7,28.63,28.64,138572.0,24.9836,24.9836,24.9227,24.9314,138572.0
2016-04-22 10:50:00,28.63,28.66,28.58,28.6,113376.0,24.9227,24.9488,24.8792,24.8966,113376.0
2016-04-22 11:00:00,28.59,28.64,28.59,28.63,77656.0,24.8879,24.9314,24.8879,24.9227,77656.0
2016-04-22 11:10:00,28.63,28.65,28.61,28.65,65600.0,24.9227,24.9401,24.9053,24.9401,65600.0
2016-04-22 11:20:00,28.65,28.69,28.64,28.69,67844.0,24.9401,24.9749,24.9314,24.9749,67844.0
2016-04-22 11:30:00,28.69,28.75,28.68,28.73,53656.0,24.9749,25.0271,24.9662,25.0097,53656.0
2016-04-22 11:40:00,28.73,28.73,28.69,28.7,165464.0,25.0097,25.0097,24.9749,24.9836,165464.0
2016-04-22 11:50:00,28.7,28.73,28.66,28.73,97568.0,24.9836,25.0097,24.9488,25.0097,97568.0
2016-04-22 12:00:00,28.73,28.74,28.7,28.72,191140.0,25.0097,25.0184,24.9836,25.001,191140.0
2016-04-22 12:10:00,28.73,28.73,28.7,28.73,44112.0,25.0097,25.0097,24.9836,25.0097,44112.0
2016-04-22 12:20:00,28.73,28.73,28.68,28.68,40892.0,25.0097,25.0097,24.9662,24.9662,40892.0
2016-04-22 12:30:00,28.68,28.72,28.68,28.72,27772.0,24.9662,25.001,24.9662,25.001,27772.0
2016-04-22 12:40:00,28.72,28.74,28.69,28.71,39808.0,25.001,25.0184,24.9749,24.9923,39808.0
2016-04-22 12:50:00,28.71,28.73,28.7,28.71,49236.0,24.9923,25.0097,24.9836,24.9923,49236.0
2016-04-22 13:00:00,28.72,28.73,28.71,28.72,46808.0,25.001,25.0097,24.9923,25.001,46808.0
2016-04-22 13:10:00,28.73,28.74,28.69,28.7,14804.0,25.0097,25.0184,24.9749,24.9836,14804.0
2016-04-22 13:20:00,28.69,28.7,28.67,28.68,20200.0,24.9749,24.9836,24.9575,24.9662,20200.0
2016-04-22 13:30:00,28.7,28.73,28.68,28.73,26348.0,24.9836,25.0097,24.9662,25.0097,26348.0
2016-04-22 13:40:00,28.74,28.81,28.74,28.77,120624.0,25.0184,25.0794,25.0184,25.0446,120624.0
2016-04-22 13:50:00,28.77,28.8,28.75,28.77,62100.0,25.0446,25.0707,25.0271,25.0446,62100.0
2016-04-22 14:00:00,28.77,28.8,28.77,28.77,68792.0,25.0446,25.0707,25.0446,25.0446,68792.0
2016-04-22 14:10:00,28.76,28.81,28.76,28.81,55364.0,25.0359,25.0794,25.0359,25.0794,55364.0
2016-04-22 14:20:00,28.81,28.83,28.8,28.8,54872.0,25.0794,25.0968,25.0707,25.0707,54872.0
2016-04-22 14:30:00,28.79,28.81,28.78,28.78,49340.0,25.062,25.0794,25.0533,25.0533,49340.0
2016-04-22 14:40:00,28.78,28.82,28.78,28.8,53528.0,25.0533,25.0881,25.0533,25.0707,53528.0
2016-04-22 14:50:00,28.79,28.8,28.77,28.8,48136.0,25.062,25.0707,25.0446,25.0707,48136.0
2016-04-22 15:00:00,28.81,28.81,28.77,28.78,56464.0,25.0794,25.0794,25.0446,25.0533,56464.0
2016-04-22 15:10:00,28.79,28.8,28.74,28.75,80572.0,25.062,25.0707,25.0184,25.0271,80572.0
2016-04-22 15:20:00,28.75,28.76,28.73,28.75,79508.0,25.0271,25.0359,25.0097,25.0271,79508.0
2016-04-22 15:30:00,28.75,28.75,28.72,28.73,172344.0,25.0271,25.0271,25.001,25.0097,172344.0
2016-04-22 15:40:00,28.73,28.73,28.71,28.72,265704.0,25.0097,25.0097,24.9923,25.001,265704.0
2016-04-22 15:50:00,28.72,28.79,28.71,28.79,2281844.0,25.001,25.062,24.9923,25.062,2281844.0
2016-04-25 09:30:00,28.75,28.75,28.68,28.72,124988.0,25.0271,25.0271,24.9662,25.001,124988.0
2016-04-25 09:40:00,28.69,28.7,28.64,28.65,164652.0,24.9749,24.9836,24.9314,24.9401,164652.0
2016-04-25 09:50:00,28.64,28.67,28.59,28.65,182288.0,24.9314,24.9575,24.8879,24.9401,182288.0
2016-04-25 10:00:00,28.66,28.67,28.6,28.6,68508.0,24.9488,24.9575,24.8966,24.8966,68508.0
2016-04-25 10:10:00,28.59,28.61,28.53,28.54,25640.0,24.8879,24.9053,24.8356,24.8443,25640.0
2016-04-25 10:20:00,28.56,28.57,28.52,28.54,56292.0,24.8618,24.8705,24.8269,24.8443,56292.0
2016-04-25 10:30:00,28.53,28.58,28.53,28.57,37076.0,24.8356,24.8792,24.8356,24.8705,37076.0
2016-04-25 10:40:00,28.57,28.6,28.55,28.57,32072.0,24.8705,24.8966,24.853,24.8705,32072.0
2016-04-25 10:50:00,28.57,28.57,28.51,28.56,28116.0,24.8705,24.8705,24.8182,24.8618,28116.0
2016-04-25 11:00:00,28.55,28.57,28.52,28.52,27188.0,24.853,24.8705,24.8269,24.8269,27188.0
2016-04-25 11:10:00,28.52,28.55,28.5,28.54,29156.0,24.8269,24.853,24.8095,24.8443,29156.0
2016-04-25 11:20:00,28.55,28.58,28.54,28.58,18468.0,24.853,24.8792,24.8443,24.8792,18468.0
2016-04-25 11:30:00,28.59,28.59,28.54,28.55,28732.0,24.8879,24.8879,24.8443,24.853,28732.0
2016-04-25 11:40:00,28.54,28.57,28.53,28.53,19980.0,24.8443,24.8705,24.8356,24.8356,19980.0
2016-04-25 11:50:00,28.54,28.55,28.52,28.53,31304.0,24.8443,24.853,24.8269,24.8356,31304.0
2016-04-25 12:00:00,28.53,28.54,28.49,28.5,103668.0,24.8356,24.8443,24.8008,24.8095,103668.0
2016-04-25 12:10:00,28.49,28.5,28.47,28.49,23164.0,24.8008,24.8095,24.7834,24.8008,23164.0
2016-04-25 12:20:00,28.49,28.5,28.48,28.49,39216.0,24.8008,24.8095,24.7921,24.8008,39216.0
2016-04-25 12:30:00,28.49,28.49,28.45,28.45,33208.0,24.8008,24.8008,24.766,24.766,33208.0
2016-04-25 12:40:00,28.45,28.47,28.45,28.47,13780.0,24.766,24.7834,24.766,24.7834,13780.0
2016-04-25 12:50:00,28.47,28.53,28.47,28.53,36400.0,24.7834,24.8356,24.7834,24.8356,36400.0
2016-04-25 13:00:00,28.53,28.54,28.52,28.52,19284.0,24.8356,24.8443,24.8269,24.8269,19284.0
2016-04-25 13:10:00,28.52,28.56,28.52,28.53,47140.0,24.8269,24.8618,24.8269,24.8356,47140.0
2016-04-25 13:20:00,28.53,28.54,28.51,28.51,14292.0,24.8356,24.8443,24.8182,24.8182,14292.0
2016-04-25 13:30:00,28.52,28.53,28.5,28.5,66720.0,24.8269,24.8356,24.8095,24.8095,66720.0
2016-04-25 13:40:00,28.52,28.52,28.49,28.5,22196.0,24.8269,24.8269,24.8008,24.8095,22196.0
2016-04-25 13:50:00,28.5,28.52,28.49,28.49,44764.0,24.8095,24.8269,24.8008,24.8008,44764.0
2016-04-25 14:00:00,28.49,28.5,28.45,28.47,19196.0,24.8008,24.8095,24.766,24.7834,19196.0
2016-04-25 14:10:00,28.46,28.48,28.45,28.47,24984.0,24.7747,24.7921,24.766,24.7834,24984.0
2016-04-25 14:20:00,28.47,28.49,28.44,28.49,76444.0,24.7834,24.8008,24.7573,24.8008,76444.0
2016-04-25 14:30:00,28.48,28.49,28.48,28.48,60144.0,24.7921,24.8008,24.7921,24.7921,60144.0
2016-04-25 14:40:00,28.49,28.49,28.46,28.46,54796.0,24.8008,24.8008,24.7747,24.7747,54796.0
2016-04-25 14:50:00,28.46,28.5,28.46,28.5,71576.0,24.7747,24.8095,24.7747,24.8095,71576.0
2016-04-25 15:00:00,28.49,28.5,28.47,28.47,54936.0,24.8008,24.8095,24.7834,24.7834,54936.0
2016-04-25 15:10:00,28.46,28.48,28.45,28.46,66412.0,24.7747,24.7921,24.766,24.7747,66412.0
2016-04-25 15:20:00,28.46,28.48,28.45,28.48,98652.0,24.7747,24.7921,24.766,24.7921,98652.0
2016-04-25 15:30:00,28.48,28.51,28.47,28.51,155724.0,24.7921,24.8182,24.7834,24.8182,155724.0
2016-04-25 15:40:00,28.51,28.53,28.5,28.52,132916.0,24.8182,24.8356,24.8095,24.8269,132916.0
2016-04-25 15:50:00,28.52,28.57,28.51,28.55,594532.0,24.8269,24.8705,24.8182,24.853,594532.0
2016-04-26 09:30:00,28.66,28.66,28.61,28.62,61848.0,24.9488,24.9488,24.9053,24.914,61848.0
2016-04-26 09:40:00,28.64,28.72,28.63,28.72,156520.0,24.9314,25.001,24.9227,25.001,156520.0
2016-04-26 09:50:00,28.73,28.78,28.72,28.77,82888.0,25.0097,25.0533,25.001,25.0446,82888.0
2016-04-26 10:00:00,28.78,28.81,28.76,28.78,41284.0,25.0533,25.0794,25.0359,25.0533,41284.0
2016-04-26 10:10:00,28.78,28.78,28.72,28.74,104896.0,25.0533,25.0533,25.001,25.0184,104896.0
2016-04-26 10:20:00,28.73,28.74,28.62,28.63,243836.0,25.0097,25.0184,24.914,24.9227,243836.0
2016-04-26 10:30:00,28.62,28.65,28.6,28.63,19072.0,24.914,24.9401,24.8966,24.9227,19072.0
2016-04-26 10:40:00,28.63,28.68,28.63,28.68,15840.0,24.9227,24.9662,24.9227,24.9662,15840.0
2016-04-26 10:50:00,28.66,28.67,28.61,28.61,18156.0,24.9488,24.9575,24.9053,24.9053,18156.0
2016-04-26 11:00:00,28.61,28.63,28.58,28.63,22692.0,24.9053,24.9227,24.8792,24.9227,22692.0
2016-04-26 11:10:00,28.65,28.7,28.65,28.7,13716.0,24.9401,24.9836,24.9401,24.9836,13716.0
2016-04-26 11:20:00,28.7,28.83,28.7,28.8,137064.0,24.9836,25.0968,24.9836,25.0707,137064.0
2016-04-26 11:30:00,28.8,28.81,28.78,28.8,100176.0,25.0707,25.0794,25.0533,25.0707,100176.0
2016-04-26 11:40:00,28.8,28.84,28.79,28.84,29696.0,25.0707,25.1055,25.062,25.1055,29696.0
2016-04-26 11:50:00,28.86,28.87,28.83,28.85,31984.0,25.1229,25.1316,25.0968,25.1142,31984.0
2016-04-26 12:00:00,28.85,28.91,28.85,28.89,43768.0,25.1142,25.1664,25.1142,25.149,43768.0
2016-04-26 12:10:00,28.88,28.93,28.88,28.93,36728.0,25.1403,25.1838,25.1403,25.1838,36728.0
2016-04-26 12:20:00,28.93,28.93,28.9,28.91,29472.0,25.1838,25.1838,25.1577,25.1664,29472.0
2016-04-26 12:30:00,28.92,28.93,28.89,28.89,37092.0,25.1751,25.1838,25.149,25.149,37092.0
2016-04-26 12:40:00,28.87,28.91,28.87,28.89,100624.0,25.1316,25.1664,25.1316,25.149,100624.0
2016-04-26 12:50:00,28.91,28.92,28.88,28.88,39508.0,25.1664,25.1751,25.1403,25.1403,39508.0
2016-04-26 13:00:00,28.88,28.88,28.85,28.87,31144.0,25.1403,25.1403,25.1142,25.1316,31144.0
2016-04-26 13:10:00,28.87,28.89,28.84,28.89,41288.0,25.1316,25.149,25.1055,25.149,41288.0
2016-04-26 13:20:00,28.89,28.89,28.88,28.89,14252.0,25.149,25.149,25.1403,25.149,14252.0
2016-04-26 13:30:00,28.89,28.93,28.88,28.89,39168.0,25.149,25.1838,25.1403,25.149,39168.0
2016-04-26 13:40:00,28.88,28.88,28.81,28.84,32524.0,25.1403,25.1403,25.0794,25.1055,32524.0
2016-04-26 13:50:00,28.83,28.83,28.8,28.83,30488.0,25.0968,25.0968,25.0707,25.0968,30488.0
2016-04-26 14:00:00,28.83,28.85,28.81,28.83,23836.0,25.0968,25.1142,25.0794,25.0968,23836.0
2016-04-26 14:10:00,28.83,28.89,28.83,28.88,39836.0,25.0968,25.149,25.0968,25.1403,39836.0
2016-04-26 14:20:00,28.87,28.9,28.86,28.86,32312.0,25.1316,25.1577,25.1229,25.1229,32312.0
2016-04-26 14:30:00,28.86,28.91,28.86,28.87,40308.0,25.1229,25.1664,25.1229,25.1316,40308.0
2016-04-26 14:40:00,28.89,28.91,28.88,28.9,61264.0,25.149,25.1664,25.1403,25.1577,61264.0
2016-04-26 14:50:00,28.9,28.9,28.86,28.87,88912.0,25.1577,25.1577,25.1229,25.1316,88912.0
2016-04-26 15:00:00,28.87,28.91,28.87,28.87,119424.0,25.1316,25.1664,25.1316,25.1316,119424.0
2016-04-26 15:10:00,28.87,28.89,28.85,28.86,82592.0,25.1316,25.149,25.1142,25.1229,82592.0
2016-04-26 15:20:00,28.86,28.87,28.84,28.87,106828.0,25.1229,25.1316,25.1055,25.1316,106828.0
2016-04-26 15:30:00,28.87,28.91,28.87,28.9,254664.0,25.1316,25.1664,25.1316,25.1577,254664.0
2016-04-26 15:40:00,28.91,28.93,28.9,28.91,120500.0,25.1664,25.1838,25.1577,25.1664,120500.0
2016-04-26 15:50:00,28.91,28.94,28.91,28.92,166952.0,25.1664,25.1925,25.1664,25.1751,166952.0
2016-04-27 09:30:00,28.92,29.03,28.9,29.01,130864.0,25.1751,25.2709,25.1577,25.2535,130864.0
2016-04-27 09:40:00,29.03,29.05,28.96,28.97,65516.0,25.2709,25.2883,25.21,25.2187,65516.0
2016-04-27 09:50:00,29.0,29.01,28.95,29.0,29592.0,25.2448,25.2535,25.2013,25.2448,29592.0
2016-04-27 10:00:00,29.02,29.05,28.98,29.0,45536.0,25.2622,25.2883,25.2274,25.2448,45536.0
2016-04-27 10:10:00,29.0,29.0,28.97,28.98,40192.0,25.2448,25.2448,25.2187,25.2274,40192.0
2016-04-27 10:20:00,28.97,28.98,28.94,28.95,42360.0,25.2187,25.2274,25.1925,25.2013,42360.0
2016-04-27 10:30:00,28.93,28.94,28.86,28.89,32088.0,25.1838,25.1925,25.1229,25.149,32088.0
2016-04-27 10:40:00,28.85,28.86,28.83,28.85,32672.0,25.1142,25.1229,25.0968,25.1142,32672.0
2016-04-27 10:50:00,28.84,28.88,28.82,28.88,18180.0,25.1055,25.1403,25.0881,25.1403,18180.0
2016-04-27 11:00:00,28.86,28.92,28.86,28.92,28368.0,25.1229,25.1751,25.1229,25.1751,28368.0
2016-04-27 11:10:00,28.92,28.94,28.91,28.94,25580.0,25.1751,25.1925,25.1664,25.1925,25580.0
2016-04-27 11:20:00,28.93,28.95,28.93,28.94,14176.0,25.1838,25.2013,25.1838,25.1925,14176.0
2016-04-27 11:30:00,28.96,29.0,28.96,28.99,22772.0,25.21,25.2448,25.21,25.2361,22772.0
2016-04-27 11:40:00,29.0,29.0,28.96,28.97,25564.0,25.2448,25.2448,25.21,25.2187,25564.0
2016-04-27 11:50:00,28.98,29.0,28.97,28.99,29528.0,25.2274,25.2448,25.2187,25.2361,29528.0
2016-04-27 12:00:00,29.0,29.0,28.96,28.97,25712.0,25.2448,25.2448,25.21,25.2187,25712.0
2016-04-27 12:10:00,28.95,28.95,28.92,28.92,45332.0,25.2013,25.2013,25.1751,25.1751,45332.0
2016-04-27 12:20:00,28.93,28.95,28.91,28.92,18720.0,25.1838,25.2013,25.1664,25.1751,18720.0
2016-04-27 12:30:00,28.91,28.93,28.9,28.91,26620.0,25.1664,25.1838,25.1577,25.1664,26620.0
2016-04-27 12:40:00,28.9,28.91,28.9,28.91,24276.0,25.1577,25.1664,25.1577,25.1664,24276.0
2016-04-27 12:50:00,28.9,28.93,28.9,28.91,31608.0,25.1577,25.1838,25.1577,25.1664,31608.0
2016-04-27 13:00:00,28.91,28.92,28.89,28.9,21760.0,25.1664,25.1751,25.149,25.1577,21760.0
2016-04-27 13:10:00,28.9,28.92,28.89,28.9,31464.0,25.1577,25.1751,25.149,25.1577,31464.0
2016-04-27 13:20:00,28.9,28.91,28.88,28.89,34852.0,25.1577,25.1664,25.1403,25.149,34852.0
2016-04-27 13:30:00,28.89,28.91,28.88,28.91,20372.0,25.149,25.1664,25.1403,25.1664,20372.0
2016-04-27 13:40:00,28.91,28.94,28.9,28.93,14820.0,25.1664,25.1925,25.1577,25.1838,14820.0
2016-04-27 13:50:00,28.93,28.95,28.92,28.92,30936.0,25.1838,25.2013,25.1751,25.1751,30936.0
2016-04-27 14:00:00,28.91,28.99,28.86,28.98,58084.0,25.1664,25.2361,25.1229,25.2274,58084.0
2016-04-27 14:10:00,29.0,29.01,28.95,29.01,30776.0,25.2448,25.2535,25.2013,25.2535,30776.0
2016-04-27 14:20:00,29.01,29.04,28.96,28.96,34972.0,25.2535,25.2796,25.21,25.21,34972.0
2016-04-27 14:30:00,28.97,28.97,28.88,28.89,104620.0,25.2187,25.2187,25.1403,25.149,104620.0
2016-04-27 14:40:00,28.89,28.92,28.89,28.91,38424.0,25.149,25.1751,25.149,25.1664,38424.0
2016-04-27 14:50:00,28.92,28.97,28.92,28.96,31376.0,25.1751,25.2187,25.1751,25.21,31376.0
2016-04-27 15:00:00,28.96,29.02,28.95,29.0,38312.0,25.21,25.2622,25.2013,25.2448,38312.0
2016-04-27 15:10:00,29.01,29.05,29.0,29.04,45380.0,25.2535,25.2883,25.2448,25.2796,45380.0
2016-04-27 15:20:00,29.04,29.07,29.04,29.07,68008.0,25.2796,25.3057,25.2796,25.3057,68008.0
2016-04-27 15:30:00,29.07,29.09,29.06,29.09,95628.0,25.3057,25.3231,25.297,25.3231,95628.0
2016-04-27 15:40:00,29.08,29.1,29.07,29.1,85592.0,25.3144,25.3318,25.3057,25.3318,85592.0
2016-04-27 15:50:00,29.1,29.1,29.04,29.06,169716.0,25.3318,25.3318,25.2796,25.297,169716.0
2016-04-28 09:30:00,28.93,28.93,28.77,28.88,108088.0,25.1838,25.1838,25.0446,25.1403,108088.0
2016-04-28 09:40:00,28.89,28.94,28.88,28.93,25152.0,25.149,25.1925,25.1403,25.1838,25152.0
2016-04-28 09:50:00,28.95,28.97,28.92,28.95,18468.0,25.2013,25.2187,25.1751,25.2013,18468.0
2016-04-28 10:00:00,28.94,28.99,28.94,28.95,37716.0,25.1925,25.2361,25.1925,25.2013,37716.0
2016-04-28 10:10:00,28.95,28.98,28.95,28.96,70056.0,25.2013,25.2274,25.2013,25.21,70056.0
2016-04-28 10:20:00,28.95,28.98,28.94,28.98,73184.0,25.2013,25.2274,25.1925,25.2274,73184.0
2016-04-28 10:30:00,28.98,29.0,28.96,28.98,71652.0,25.2274,25.2448,25.21,25.2274,71652.0
2016-04-28 10:40:00,28.98,29.02,28.94,29.0,95244.0,25.2274,25.2622,25.1925,25.2448,95244.0
2016-04-28 10:50:00,29.0,29.01,28.97,28.99,57292.0,25.2448,25.2535,25.2187,25.2361,57292.0
2016-04-28 11:00:00,29.0,29.01,28.96,28.96,57380.0,25.2448,25.2535,25.21,25.21,57380.0
2016-04-28 11:10:00,28.96,29.0,28.95,29.0,100612.0,25.21,25.2448,25.2013,25.2448,100612.0
2016-04-28 11:20:00,29.0,29.03,29.0,29.01,264596.0,25.2448,25.2709,25.2448,25.2535,264596.0
2016-04-28 11:30:00,29.02,29.03,29.01,29.02,29872.0,25.2622,25.2709,25.2535,25.2622,29872.0
2016-04-28 11:40:00,29.02,29.03,29.0,29.0,65264.0,25.2622,25.2709,25.2448,25.2448,65264.0
2016-04-28 11:50:00,29.0,29.02,28.98,28.98,53476.0,25.2448,25.2622,25.2274,25.2274,53476.0
2016-04-28 12:00:00,28.98,29.01,28.98,28.99,55928.0,25.2274,25.2535,25.2274,25.2361,55928.0
2016-04-28 12:10:00,28.99,28.99,28.94,28.94,52568.0,25.2361,25.2361,25.1925,25.1925,52568.0
2016-04-28 12:20:00,28.94,28.96,28.93,28.95,49888.0,25.1925,25.21,25.1838,25.2013,49888.0
2016-04-28 12:30:00,28.95,28.96,28.94,28.96,55044.0,25.2013,25.21,25.1925,25.21,55044.0
2016-04-28 12:40:00,28.96,28.97,28.95,28.95,63372.0,25.21,25.2187,25.2013,25.2013,63372.0
2016-04-28 12:50:00,28.95,28.98,28.93,28.95,46820.0,25.2013,25.2274,25.1838,25.2013,46820.0
2016-04-28 13:00:00,28.95,28.95,28.91,28.92,61156.0,25.2013,25.2013,25.1664,25.1751,61156.0
2016-04-28 13:10:00,28.92,28.92,28.9,28.9,48196.0,25.1751,25.1751,25.1577,25.1577,48196.0
2016-04-28 13:20:00,28.9,28.93,28.9,28.91,46320.0,25.1577,25.1838,25.1577,25.1664,46320.0
2016-04-28 13:30:00,28.91,28.95,28.91,28.95,59896.0,25.1664,25.2013,25.1664,25.2013,59896.0
2016-04-28 13:40:00,28.95,28.95,28.92,28.95,71464.0,25.2013,25.2013,25.1751,25.2013,71464.0
2016-04-28 13:50:00,28.94,28.96,28.94,28.96,61004.0,25.1925,25.21,25.1925,25.21,61004.0
2016-04-28 14:00:00,28.95,28.97,28.94,28.96,76224.0,25.2013,25.2187,25.1925,25.21,76224.0
2016-04-28 14:10:00,28.96,28.96,28.93,28.94,76388.0,25.21,25.21,25.1838,25.1925,76388.0
2016-04-28 14:20:00,28.93,28.94,28.91,28.92,100916.0,25.1838,25.1925,25.1664,25.1751,100916.0
2016-04-28 14:30:00,28.92,28.93,28.9,28.9,92452.0,25.1751,25.1838,25.1577,25.1577,92452.0
2016-04-28 14:40:00,28.9,28.93,28.88,28.89,104008.0,25.1577,25.1838,25.1403,25.149,104008.0
2016-04-28 14:50:00,28.89,28.9,28.83,28.83,89644.0,25.149,25.1577,25.0968,25.0968,89644.0
2016-04-28 15:00:00,28.83,28.83,28.77,28.77,92744.0,25.0968,25.0968,25.0446,25.0446,92744.0
2016-04-28 15:10:00,28.77,28.78,28.72,28.75,118048.0,25.0446,25.0533,25.001,25.0271,118048.0
2016-04-28 15:20:00,28.73,28.75,28.63,28.64,136364.0,25.0097,25.0271,24.9227,24.9314,136364.0
2016-04-28 15:30:00,28.64,28.68,28.63,28.67,103832.0,24.9314,24.9662,24.9227,24.9575,103832.0
2016-04-28 15:40:00,28.67,28.7,28.66,28.66,129504.0,24.9575,24.9836,24.9488,24.9488,129504.0
2016-04-28 15:50:00,28.66,28.67,28.59,28.65,248836.0,24.9488,24.9575,24.8879,24.9401,248836.0
2016-04-29 09:30:00,28.64,28.73,28.58,28.67,104932.0,24.9314,25.0097,24.8792,24.9575,104932.0
2016-04-29 09:40:00,28.66,28.68,28.54,28.54,104300.0,24.9488,24.9662,24.8443,24.8443,104300.0
2016-04-29 09:50:00,28.53,28.57,28.49,28.49,62796.0,24.8356,24.8705,24.8008,24.8008,62796.0
2016-04-29 10:00:00,28.5,28.54,28.43,28.54,120620.0,24.8095,24.8443,24.7486,24.8443,120620.0
2016-04-29 10:10:00,28.53,28.6,28.53,28.59,43636.0,24.8356,24.8966,24.8356,24.8879,43636.0
2016-04-29 10:20:00,28.59,28.6,28.56,28.6,23692.0,24.8879,24.8966,24.8618,24.8966,23692.0
2016-04-29 10:30:00,28.59,28.7,28.59,28.69,38776.0,24.8879,24.9836,24.8879,24.9749,38776.0
2016-04-29 10:40:00,28.69,28.69,28.58,28.58,40292.0,24.9749,24.9749,24.8792,24.8792,40292.0
2016-04-29 10:50:00,28.58,28.58,28.51,28.55,52452.0,24.8792,24.8792,24.8182,24.853,52452.0
2016-04-29 11:00:00,28.54,28.57,28.5,28.56,36004.0,24.8443,24.8705,24.8095,24.8618,36004.0
2016-04-29 11:10:00,28.54,28.56,28.5,28.5,33620.0,24.8443,24.8618,24.8095,24.8095,33620.0
2016-04-29 11:20:00,28.47,28.49,28.44,28.44,39760.0,24.7834,24.8008,24.7573,24.7573,39760.0
2016-04-29 11:30:00,28.43,28.44,28.36,28.38,33564.0,24.7486,24.7573,24.6876,24.7051,33564.0
2016-04-29 11:40:00,28.38,28.4,28.34,28.39,43332.0,24.7051,24.7225,24.6702,24.7138,43332.0
2016-04-29 11:50:00,28.41,28.45,28.41,28.43,24936.0,24.7312,24.766,24.7312,24.7486,24936.0
2016-04-29 12:00:00,28.43,28.45,28.37,28.37,24812.0,24.7486,24.766,24.6964,24.6964,24812.0
2016-04-29 12:10:00,28.38,28.43,28.34,28.43,43996.0,24.7051,24.7486,24.6702,24.7486,43996.0
2016-04-29 12:20:00,28.42,28.45,28.42,28.43,52384.0,24.7399,24.766,24.7399,24.7486,52384.0
2016-04-29 12:30:00,28.41,28.46,28.41,28.45,34872.0,24.7312,24.7747,24.7312,24.766,34872.0
2016-04-29 12:40:00,28.47,28.47,28.39,28.42,48312.0,24.7834,24.7834,24.7138,24.7399,48312.0
2016-04-29 12:50:00,28.45,28.45,28.37,28.38,52180.0,24.766,24.766,24.6964,24.7051,52180.0
2016-04-29 13:00:00,28.38,28.44,28.38,28.44,32072.0,24.7051,24.7573,24.7051,24.7573,32072.0
2016-04-29 13:10:00,28.44,28.48,28.43,28.48,38908.0,24.7573,24.7921,24.7486,24.7921,38908.0
2016-04-29 13:20:00,28.47,28.47,28.43,28.47,38236.0,24.7834,24.7834,24.7486,24.7834,38236.0
2016-04-29 13:30:00,28.46,28.46,28.42,28.44,33712.0,24.7747,24.7747,24.7399,24.7573,33712.0
2016-04-29 13:40:00,28.42,28.43,28.39,28.41,36468.0,24.7399,24.7486,24.7138,24.7312,36468.0
2016-04-29 13:50:00,28.41,28.43,28.37,28.38,72124.0,24.7312,24.7486,24.6964,24.7051,72124.0
2016-04-29 14:00:00,28.38,28.42,28.38,28.39,23668.0,24.7051,24.7399,24.7051,24.7138,23668.0
2016-04-29 14:10:00,28.39,28.39,28.3,28.37,61684.0,24.7138,24.7138,24.6354,24.6964,61684.0
2016-04-29 14:20:00,28.36,28.41,28.36,28.4,25036.0,24.6876,24.7312,24.6876,24.7225,25036.0
2016-04-29 14:30:00,28.4,28.41,28.35,28.36,46208.0,24.7225,24.7312,24.6789,24.6876,46208.0
2016-04-29 14:40:00,28.37,28.38,28.34,28.37,100472.0,24.6964,24.7051,24.6702,24.6964,100472.0
2016-04-29 14:50:00,28.38,28.38,28.34,28.36,31708.0,24.7051,24.7051,24.6702,24.6876,31708.0
2016-04-29 15:00:00,28.35,28.43,28.35,28.42,86832.0,24.6789,24.7486,24.6789,24.7399,86832.0
2016-04-29 15:10:00,28.43,28.47,28.41,28.45,20748.0,24.7486,24.7834,24.7312,24.766,20748.0
2016-04-29 15:20:00,28.45,28.47,28.43,28.43,77912.0,24.766,24.7834,24.7486,24.7486,77912.0
2016-04-29 15:30:00,28.44,28.5,28.44,28.49,101428.0,24.7573,24.8095,24.7573,24.8008,101428.0
2016-04-29 15:40:00,28.49,28.56,28.48,28.53,134108.0,24.8008,24.8618,24.7921,24.8356,134108.0
2016-04-29 15:50:00,28.52,28.54,28.48,28.48,290168.0,24.8269,24.8443,24.7921,24.7921,290168.0
2016-05-02 09:30:00,28.56,28.6,28.44,28.51,98428.0,24.8618,24.8966,24.7573,24.8182,98428.0
2016-05-02 09:40:00,28.53,28.55,28.45,28.46,42532.0,24.8356,24.853,24.766,24.7747,42532.0
2016-05-02 09:50:00,28.46,28.5,28.43,28.48,40080.0,24.7747,24.8095,24.7486,24.7921,40080.0
2016-05-02 10:00:00,28.49,28.52,28.45,28.51,33540.0,24.8008,24.8269,24.766,24.8182,33540.0
2016-05-02 10:10:00,28.56,28.62,28.53,28.58,62944.0,24.8618,24.914,24.8356,24.8792,62944.0
2016-05-02 10:20:00,28.58,28.61,28.56,28.59,39772.0,24.8792,24.9053,24.8618,24.8879,39772.0
2016-05-02 10:30:00,28.59,28.6,28.53,28.53,33392.0,24.8879,24.8966,24.8356,24.8356,33392.0
2016-05-02 10:40:00,28.55,28.59,28.54,28.58,47108.0,24.853,24.8879,24.8443,24.8792,47108.0
2016-05-02 10:50:00,28.57,28.57,28.48,28.49,38212.0,24.8705,24.8705,24.7921,24.8008,38212.0
2016-05-02 11:00:00,28.5,28.56,28.49,28.56,57796.0,24.8095,24.8618,24.8008,24.8618,57796.0
2016-05-02 11:10:00,28.56,28.62,28.56,28.58,31888.0,24.8618,24.914,24.8618,24.8792,31888.0
2016-05-02 11:20:00,28.59,28.6,28.55,28.59,38052.0,24.8879,24.8966,24.853,24.8879,38052.0
2016-05-02 11:30:00,28.6,28.63,28.57,28.63,37436.0,24.8966,24.9227,24.8705,24.9227,37436.0
2016-05-02 11:40:00,28.62,28.62,28.54,28.56,38292.0,24.914,24.914,24.8443,24.8618,38292.0
2016-05-02 11:50:00,28.55,28.6,28.53,28.54,48588.0,24.853,24.8966,24.8356,24.8443,48588.0
2016-05-02 12:00:00,28.52,28.57,28.52,28.55,36640.0,24.8269,24.8705,24.8269,24.853,36640.0
2016-05-02 12:10:00,28.54,28.56,28.52,28.55,44836.0,24.8443,24.8618,24.8269,24.853,44836.0
2016-05-02 12:20:00,28.55,28.57,28.54,28.55,34560.0,24.853,24.8705,24.8443,24.853,34560.0
2016-05-02 12:30:00,28.55,28.58,28.55,28.55,28364.0,24.853,24.8792,24.853,24.853,28364.0
2016-05-02 12:40:00,28.56,28.6,28.55,28.6,34336.0,24.8618,24.8966,24.853,24.8966,34336.0
2016-05-02 12:50:00,28.59,28.6,28.56,28.58,45272.0,24.8879,24.8966,24.8618,24.8792,45272.0
2016-05-02 13:00:00,28.59,28.62,28.58,28.61,183068.0,24.8879,24.914,24.8792,24.9053,183068.0
2016-05-02 13:10:00,28.61,28.7,28.61,28.68,83572.0,24.9053,24.9836,24.9053,24.9662,83572.0
2016-05-02 13:20:00,28.68,28.7,28.66,28.69,43888.0,24.9662,24.9836,24.9488,24.9749,43888.0
2016-05-02 13:30:00,28.68,28.7,28.65,28.66,28424.0,24.9662,24.9836,24.9401,24.9488,28424.0
2016-05-02 13:40:00,28.66,28.7,28.66,28.7,71584.0,24.9488,24.9836,24.9488,24.9836,71584.0
2016-05-02 13:50:00,28.7,28.7,28.66,28.66,29428.0,24.9836,24.9836,24.9488,24.9488,29428.0
2016-05-02 14:00:00,28.65,28.68,28.65,28.65,53700.0,24.9401,24.9662,24.9401,24.9401,53700.0
2016-05-02 14:10:00,28.66,28.69,28.65,28.66,134388.0,24.9488,24.9749,24.9401,24.9488,134388.0
2016-05-02 14:20:00,28.67,28.69,28.65,28.66,88820.0,24.9575,24.9749,24.9401,24.9488,88820.0
2016-05-02 14:30:00,28.66,28.67,28.64,28.64,108064.0,24.9488,24.9575,24.9314,24.9314,108064.0
2016-05-02 14:40:00,28.65,28.65,28.62,28.63,133260.0,24.9401,24.9401,24.914,24.9227,133260.0
2016-05-02 14:50:00,28.63,28.65,28.6,28.64,1508208.0,24.9227,24.9401,24.8966,24.9314,1508208.0
2016-05-02 15:00:00,28.63,28.66,28.63,28.65,152060.0,24.9227,24.9488,24.9227,24.9401,152060.0
2016-05-02 15:10:00,28.65,28.66,28.64,28.65,129620.0,24.9401,24.9488,24.9314,24.9401,129620.0
2016-05-02 15:20:00,28.64,28.67,28.64,28.66,123132.0,24.9314,24.9575,24.9314,24.9488,123132.0
2016-05-02 15:30:00,28.66,28.68,28.64,28.68,126012.0,24.9488,24.9662,24.9314,24.9662,126012.0
2016-05-02 15:40:00,28.68,28.71,28.67,28.69,128120.0,24.9662,24.9923,24.9575,24.9749,128120.0
2016-05-02 15:50:00,28.69,28.72,28.68,28.71,298160.0,24.9749,25.001,24.9662,24.9923,298160.0
2016-05-03 09:30:00,28.5,28.51,28.41,28.44,246768.0,24.8095,24.8182,24.7312,24.7573,246768.0
2016-05-03 09:40:00,28.44,28.47,28.35,28.35,300824.0,24.7573,24.7834,24.6789,24.6789,300824.0
2016-05-03 09:50:00,28.34,28.38,28.32,28.36,152712.0,24.6702,24.7051,24.6528,24.6876,152712.0
2016-05-03 10:00:00,28.35,28.36,28.28,28.28,171436.0,24.6789,24.6876,24.618,24.618,171436.0
2016-05-03 10:10:00,28.28,28.34,28.26,28.34,42600.0,24.618,24.6702,24.6006,24.6702,42600.0
2016-05-03 10:20:00,28.34,28.36,28.33,28.36,76364.0,24.6702,24.6876,24.6615,24.6876,76364.0
2016-05-03 10:30:00,28.35,28.35,28.26,28.26,111452.0,24.6789,24.6789,24.6006,24.6006,111452.0
2016-05-03 10:40:00,28.28,28.32,28.25,28.25,58616.0,24.618,24.6528,24.5919,24.5919,58616.0
2016-05-03 10:50:00,28.25,28.28,28.21,28.23,56140.0,24.5919,24.618,24.5571,24.5745,56140.0
2016-05-03 11:00:00,28.21,28.24,28.18,28.22,152088.0,24.5571,24.5832,24.531,24.5658,152088.0
2016-05-03 11:10:00,28.2,28.21,28.17,28.17,45000.0,24.5484,24.5571,24.5223,24.5223,45000.0
2016-05-03 11:20:00,28.18,28.18,28.13,28.16,76172.0,24.531,24.531,24.4874,24.5135,76172.0
2016-05-03 11:30:00,28.13,28.2,28.11,28.19,118876.0,24.4874,24.5484,24.47,24.5397,118876.0
2016-05-03 11:40:00,28.2,28.28,28.18,28.27,151536.0,24.5484,24.618,24.531,24.6093,151536.0
2016-05-03 11:50:00,28.27,28.29,28.27,28.27,167296.0,24.6093,24.6267,24.6093,24.6093,167296.0
2016-05-03 12:00:00,28.28,28.29,28.24,28.25,28800.0,24.618,24.6267,24.5832,24.5919,28800.0
2016-05-03 12:10:00,28.25,28.26,28.23,28.25,29484.0,24.5919,24.6006,24.5745,24.5919,29484.0
2016-05-03 12:20:00,28.25,28.27,28.24,28.25,51220.0,24.5919,24.6093,24.5832,24.5919,51220.0
2016-05-03 12:30:00,28.25,28.3,28.25,28.3,19788.0,24.5919,24.6354,24.5919,24.6354,19788.0
2016-05-03 12:40:00,28.3,28.31,28.28,28.29,25488.0,24.6354,24.6441,24.618,24.6267,25488.0
2016-05-03 12:50:00,28.3,28.32,28.29,28.31,14716.0,24.6354,24.6528,24.6267,24.6441,14716.0
2016-05-03 13:00:00,28.32,28.34,28.29,28.33,22752.0,24.6528,24.6702,24.6267,24.6615,22752.0
2016-05-03 13:10:00,28.33,28.35,28.33,28.35,28504.0,24.6615,24.6789,24.6615,24.6789,28504.0
2016-05-03 13:20:00,28.34,28.36,28.34,28.36,27992.0,24.6702,24.6876,24.6702,24.6876,27992.0
2016-05-03 13:30:00,28.37,28.39,28.35,28.38,53744.0,24.6964,24.7138,24.6789,24.7051,53744.0
2016-05-03 13:40:00,28.41,28.41,28.39,28.4,21128.0,24.7312,24.7312,24.7138,24.7225,21128.0
2016-05-03 13:50:00,28.4,28.41,28.33,28.33,59368.0,24.7225,24.7312,24.6615,24.6615,59368.0
2016-05-03 14:00:00,28.34,28.35,28.33,28.35,23356.0,24.6702,24.6789,24.6615,24.6789,23356.0
2016-05-03 14:10:00,28.36,28.36,28.28,28.29,68696.0,24.6876,24.6876,24.618,24.6267,68696.0
2016-05-03 14:20:00,28.28,28.33,28.27,28.33,39360.0,24.618,24.6615,24.6093,24.6615,39360.0
2016-05-03 14:30:00,28.33,28.37,28.33,28.36,42192.0,24.6615,24.6964,24.6615,24.6876,42192.0
2016-05-03 14:40:00,28.36,28.36,28.32,28.32,46452.0,24.6876,24.6876,24.6528,24.6528,46452.0
2016-05-03 14:50:00,28.32,28.34,28.31,28.34,106356.0,24.6528,24.6702,24.6441,24.6702,106356.0
2016-05-03 15:00:00,28.34,28.34,28.32,28.33,97616.0,24.6702,24.6702,24.6528,24.6615,97616.0
2016-05-03 15:10:00,28.35,28.35,28.29,28.31,85036.0,24.6789,24.6789,24.6267,24.6441,85036.0
2016-05-03 15:20:00,28.31,28.33,28.28,28.3,284588.0,24.6441,24.6615,24.618,24.6354,284588.0
2016-05-03 15:30:00,28.3,28.31,28.27,28.29,232464.0,24.6354,24.6441,24.6093,24.6267,232464.0
2016-05-03 15:40:00,28.3,28.33,28.26,28.31,108304.0,24.6354,24.6615,24.6006,24.6441,108304.0
2016-05-03 15:50:00,28.33,28.34,28.3,28.31,116404.0,24.6615,24.6702,24.6354,24.6441,116404.0
2016-05-04 09:30:00,28.16,28.22,28.13,28.18,562184.0,24.5135,24.5658,24.4874,24.531,562184.0
2016-05-04 09:40:00,28.16,28.25,28.15,28.25,59416.0,24.5135,24.5919,24.5048,24.5919,59416.0
2016-05-04 09:50:00,28.28,28.41,28.28,28.37,37864.0,24.618,24.7312,24.618,24.6964,37864.0
2016-05-04 10:00:00,28.39,28.42,28.33,28.34,145656.0,24.7138,24.7399,24.6615,24.6702,145656.0
2016-05-04 10:10:00,28.36,28.41,28.35,28.35,99772.0,24.6876,24.7312,24.6789,24.6789,99772.0
2016-05-04 10:20:00,28.36,28.36,28.3,28.3,68880.0,24.6876,24.6876,24.6354,24.6354,68880.0
2016-05-04 10:30:00,28.24,28.28,28.23,28.24,66768.0,24.5832,24.618,24.5745,24.5832,66768.0
2016-05-04 10:40:00,28.25,28.25,28.18,28.2,23612.0,24.5919,24.5919,24.531,24.5484,23612.0
2016-05-04 10:50:00,28.18,28.21,28.16,28.2,73044.0,24.531,24.5571,24.5135,24.5484,73044.0
2016-05-04 11:00:00,28.2,28.23,28.18,28.19,20236.0,24.5484,24.5745,24.531,24.5397,20236.0
2016-05-04 11:10:00,28.18,28.2,28.14,28.15,59936.0,24.531,24.5484,24.4961,24.5048,59936.0
2016-05-04 11:20:00,28.14,28.14,28.08,28.11,58952.0,24.4961,24.4961,24.4439,24.47,58952.0
2016-05-04 11:30:00,28.11,28.16,28.08,28.14,51900.0,24.47,24.5135,24.4439,24.4961,51900.0
2016-05-04 11:40:00,28.16,28.16,28.11,28.16,59868.0,24.5135,24.5135,24.47,24.5135,59868.0
2016-05-04 11:50:00,28.15,28.16,28.11,28.14,24548.0,24.5048,24.5135,24.47,24.4961,24548.0
2016-05-04 12:00:00,28.15,28.18,28.14,28.15,32652.0,24.5048,24.531,24.4961,24.5048,32652.0
2016-05-04 12:10:00,28.15,28.19,28.15,28.17,36192.0,24.5048,24.5397,24.5048,24.5223,36192.0
2016-05-04 12:20:00,28.17,28.18,28.13,28.13,114472.0,24.5223,24.531,24.4874,24.4874,114472.0
2016-05-04 12:30:00,28.13,28.16,28.12,28.12,49784.0,24.4874,24.5135,24.4787,24.4787,49784.0
2016-05-04 12:40:00,28.11,28.13,28.09,28.12,29172.0,24.47,24.4874,24.4526,24.4787,29172.0
2016-05-04 12:50:00,28.11,28.11,28.08,28.08,48620.0,24.47,24.47,24.4439,24.4439,48620.0
2016-05-04 13:00:00,28.07,28.12,28.05,28.1,43648.0,24.4352,24.4787,24.4178,24.4613,43648.0
2016-05-04 13:10:00,28.1,28.14,28.08,28.14,13816.0,24.4613,24.4961,24.4439,24.4961,13816.0
2016-05-04 13:20:00,28.15,28.18,28.14,28.18,17500.0,24.5048,24.531,24.4961,24.531,17500.0
2016-05-04 13:30:00,28.18,28.18,28.14,28.15,20096.0,24.531,24.531,24.4961,24.5048,20096.0
2016-05-04 13:40:00,28.15,28.16,28.12,28.13,47496.0,24.5048,24.5135,24.4787,24.4874,47496.0
2016-05-04 13:50:00,28.16,28.17,28.11,28.12,26880.0,24.5135,24.5223,24.47,24.4787,26880.0
2016-05-04 14:00:00,28.11,28.11,28.07,28.1,26580.0,24.47,24.47,24.4352,24.4613,26580.0
2016-05-04 14:10:00,28.09,28.12,28.09,28.12,78828.0,24.4526,24.4787,24.4526,24.4787,78828.0
2016-05-04 14:20:00,28.11,28.17,28.1,28.16,38492.0,24.47,24.5223,24.4613,24.5135,38492.0
2016-05-04 14:30:00,28.17,28.17,28.14,28.15,21592.0,24.5223,24.5223,24.4961,24.5048,21592.0
2016-05-04 14:40:00,28.16,28.17,28.15,28.17,26868.0,24.5135,24.5223,24.5048,24.5223,26868.0
2016-05-04 14:50:00,28.17,28.17,28.15,28.16,77696.0,24.5223,24.5223,24.5048,24.5135,77696.0
2016-05-04 15:00:00,28.16,28.18,28.13,28.15,78524.0,24.5135,24.531,24.4874,24.5048,78524.0
2016-05-04 15:10:00,28.15,28.2,28.14,28.2,397116.0,24.5048,24.5484,24.4961,24.5484,397116.0
2016-05-04 15:20:00,28.2,28.22,28.18,28.2,401924.0,24.5484,24.5658,24.531,24.5484,401924.0
2016-05-04 15:30:00,28.2,28.22,28.18,28.21,297700.0,24.5484,24.5658,24.531,24.5571,297700.0
2016-05-04 15:40:00,28.2,28.25,28.2,28.24,339632.0,24.5484,24.5919,24.5484,24.5832,339632.0
2016-05-04 15:50:00,28.24,28.24,28.14,28.15,440312.0,24.5832,24.5832,24.4961,24.5048,440312.0
2016-05-05 09:30:00,28.25,28.3,28.18,28.2,94200.0,24.5919,24.6354,24.531,24.5484,94200.0
2016-05-05 09:40:00,28.21,28.21,28.1,28.16,27072.0,24.5571,24.5571,24.4613,24.5135,27072.0
2016-05-05 09:50:00,28.19,28.27,28.19,28.22,28932.0,24.5397,24.6093,24.5397,24.5658,28932.0
2016-05-05 10:00:00,28.23,28.29,28.21,28.25,19508.0,24.5745,24.6267,24.5571,24.5919,19508.0
2016-05-05 10:10:00,28.25,28.28,28.18,28.21,32600.0,24.5919,24.618,24.531,24.5571,32600.0
2016-05-05 10:20:00,28.19,28.2,28.08,28.11,56772.0,24.5397,24.5484,24.4439,24.47,56772.0
2016-05-05 10:30:00,28.11,28.19,28.11,28.18,69292.0,24.47,24.5397,24.47,24.531,69292.0
2016-05-05 10:40:00,28.17,28.18,28.13,28.17,68272.0,24.5223,24.531,24.4874,24.5223,68272.0
2016-05-05 10:50:00,28.18,28.2,28.16,28.18,68732.0,24.531,24.5484,24.5135,24.531,68732.0
2016-05-05 11:00:00,28.17,28.2,28.16,28.16,27312.0,24.5223,24.5484,24.5135,24.5135,27312.0
2016-05-05 11:10:00,28.16,28.18,28.14,28.17,13500.0,24.5135,24.531,24.4961,24.5223,13500.0
2016-05-05 11:20:00,28.16,28.16,28.07,28.09,16108.0,24.5135,24.5135,24.4352,24.4526,16108.0
2016-05-05 11:30:00,28.1,28.18,28.09,28.13,20600.0,24.4613,24.531,24.4526,24.4874,20600.0
2016-05-05 11:40:00,28.15,28.16,28.13,28.14,19084.0,24.5048,24.5135,24.4874,24.4961,19084.0
2016-05-05 11:50:00,28.14,28.16,28.14,28.14,13820.0,24.4961,24.5135,24.4961,24.4961,13820.0
2016-05-05 12:00:00,28.13,28.16,28.1,28.1,23008.0,24.4874,24.5135,24.4613,24.4613,23008.0
2016-05-05 12:10:00,28.13,28.14,28.11,28.12,15872.0,24.4874,24.4961,24.47,24.4787,15872.0
2016-05-05 12:20:00,28.09,28.12,28.09,28.11,9220.0,24.4526,24.4787,24.4526,24.47,9220.0
2016-05-05 12:30:00,28.1,28.11,28.09,28.09,10288.0,24.4613,24.47,24.4526,24.4526,10288.0
2016-05-05 12:40:00,28.09,28.11,28.07,28.09,31132.0,24.4526,24.47,24.4352,24.4526,31132.0
2016-05-05 12:50:00,28.09,28.13,28.09,28.11,21064.0,24.4526,24.4874,24.4526,24.47,21064.0
2016-05-05 13:00:00,28.11,28.11,28.08,28.08,11024.0,24.47,24.47,24.4439,24.4439,11024.0
2016-05-05 13:10:00,28.07,28.07,28.01,28.04,31804.0,24.4352,24.4352,24.383,24.4091,31804.0
2016-05-05 13:20:00,28.04,28.04,27.97,27.97,41708.0,24.4091,24.4091,24.3482,24.3482,41708.0
2016-05-05 13:30:00,27.98,28.02,27.98,28.0,44468.0,24.3569,24.3917,24.3569,24.3743,44468.0
2016-05-05 13:40:00,28.01,28.03,28.01,28.02,14956.0,24.383,24.4004,24.383,24.3917,14956.0
2016-05-05 13:50:00,28.02,28.04,28.01,28.03,19128.0,24.3917,24.4091,24.383,24.4004,19128.0
2016-05-05 14:00:00,28.01,28.06,28.0,28.05,46560.0,24.383,24.4265,24.3743,24.4178,46560.0
2016-05-05 14:10:00,28.05,28.06,28.02,28.02,16180.0,24.4178,24.4265,24.3917,24.3917,16180.0
2016-05-05 14:20:00,28.03,28.08,28.02,28.06,21076.0,24.4004,24.4439,24.3917,24.4265,21076.0
2016-05-05 14:30:00,28.06,28.08,28.04,28.07,46220.0,24.4265,24.4439,24.4091,24.4352,46220.0
2016-05-05 14:40:00,28.06,28.1,28.06,28.08,31656.0,24.4265,24.4613,24.4265,24.4439,31656.0
2016-05-05 14:50:00,28.09,28.09,28.04,28.05,40012.0,24.4526,24.4526,24.4091,24.4178,40012.0
2016-05-05 15:00:00,28.03,28.04,28.0,28.03,42072.0,24.4004,24.4091,24.3743,24.4004,42072.0
2016-05-05 15:10:00,28.02,28.07,28.02,28.04,16232.0,24.3917,24.4352,24.3917,24.4091,16232.0
2016-05-05 15:20:00,28.06,28.09,28.05,28.08,100528.0,24.4265,24.4526,24.4178,24.4439,100528.0
2016-05-05 15:30:00,28.08,28.08,28.04,28.05,77740.0,24.4439,24.4439,24.4091,24.4178,77740.0
2016-05-05 15:40:00,28.05,28.07,28.02,28.02,62596.0,24.4178,24.4352,24.3917,24.3917,62596.0
2016-05-05 15:50:00,28.01,28.02,27.98,27.99,131056.0,24.383,24.3917,24.3569,24.3656,131056.0
2016-05-06 09:30:00,27.89,28.06,27.88,28.06,81652.0,24.2785,24.4265,24.2698,24.4265,81652.0
2016-05-06 09:40:00,28.03,28.09,27.97,27.98,24148.0,24.4004,24.4526,24.3482,24.3569,24148.0
2016-05-06 09:50:00,27.97,28.0,27.96,27.96,13232.0,24.3482,24.3743,24.3394,24.3394,13232.0
2016-05-06 10:00:00,27.95,28.03,27.92,28.02,31516.0,24.3307,24.4004,24.3046,24.3917,31516.0
2016-05-06 10:10:00,28.04,28.04,27.95,27.95,89364.0,24.4091,24.4091,24.3307,24.3307,89364.0
2016-05-06 10:20:00,27.96,27.96,27.85,27.95,52208.0,24.3394,24.3394,24.2437,24.3307,52208.0
2016-05-06 10:30:00,27.93,27.95,27.87,27.89,55508.0,24.3133,24.3307,24.2611,24.2785,55508.0
2016-05-06 10:40:00,27.88,27.91,27.85,27.87,35496.0,24.2698,24.2959,24.2437,24.2611,35496.0
2016-05-06 10:50:00,27.87,27.88,27.84,27.87,26956.0,24.2611,24.2698,24.235,24.2611,26956.0
2016-05-06 11:00:00,27.88,27.95,27.88,27.93,36828.0,24.2698,24.3307,24.2698,24.3133,36828.0
2016-05-06 11:10:00,27.93,27.99,27.93,27.99,18352.0,24.3133,24.3656,24.3133,24.3656,18352.0
2016-05-06 11:20:00,28.0,28.03,27.98,28.02,50012.0,24.3743,24.4004,24.3569,24.3917,50012.0
2016-05-06 11:30:00,28.01,28.01,27.99,28.0,28568.0,24.383,24.383,24.3656,24.3743,28568.0
2016-05-06 11:40:00,28.01,28.01,27.94,27.94,43580.0,24.383,24.383,24.322,24.322,43580.0
2016-05-06 11:50:00,27.93,27.94,27.91,27.91,26788.0,24.3133,24.322,24.2959,24.2959,26788.0
2016-05-06 12:00:00,27.91,27.96,27.9,27.95,27904.0,24.2959,24.3394,24.2872,24.3307,27904.0
2016-05-06 12:10:00,27.96,27.98,27.95,27.95,39620.0,24.3394,24.3569,24.3307,24.3307,39620.0
2016-05-06 12:20:00,27.96,27.98,27.93,27.93,33944.0,24.3394,24.3569,24.3133,24.3133,33944.0
2016-05-06 12:30:00,27.94,27.95,27.91,27.93,25412.0,24.322,24.3307,24.2959,24.3133,25412.0
2016-05-06 12:40:00,27.92,27.96,27.92,27.94,30356.0,24.3046,24.3394,24.3046,24.322,30356.0
2016-05-06 12:50:00,27.94,27.99,27.93,27.98,15376.0,24.322,24.3656,24.3133,24.3569,15376.0
2016-05-06 13:00:00,27.98,28.01,27.98,28.0,11760.0,24.3569,24.383,24.3569,24.3743,11760.0
2016-05-06 13:10:00,28.0,28.03,28.0,28.02,23412.0,24.3743,24.4004,24.3743,24.3917,23412.0
2016-05-06 13:20:00,28.02,28.03,28.0,28.0,36212.0,24.3917,24.4004,24.3743,24.3743,36212.0
2016-05-06 13:30:00,28.01,28.03,28.0,28.0,18956.0,24.383,24.4004,24.3743,24.3743,18956.0
2016-05-06 13:40:00,28.01,28.02,27.98,28.02,30160.0,24.383,24.3917,24.3569,24.3917,30160.0
2016-05-06 13:50:00,28.0,28.05,28.0,28.04,22964.0,24.3743,24.4178,24.3743,24.4091,22964.0
2016-05-06 14:00:00,28.06,28.12,28.06,28.11,43460.0,24.4265,24.4787,24.4265,24.47,43460.0
2016-05-06 14:10:00,28.11,28.14,28.09,28.13,32460.0,24.47,24.4961,24.4526,24.4874,32460.0
2016-05-06 14:20:00,28.13,28.13,28.11,28.11,36492.0,24.4874,24.4874,24.47,24.47,36492.0
2016-05-06 14:30:00,28.1,28.11,28.07,28.08,36548.0,24.4613,24.47,24.4352,24.4439,36548.0
2016-05-06 14:40:00,28.09,28.11,28.08,28.09,61600.0,24.4526,24.47,24.4439,24.4526,61600.0
2016-05-06 14:50:00,28.09,28.11,28.08,28.08,136912.0,24.4526,24.47,24.4439,24.4439,136912.0
2016-05-06 15:00:00,28.08,28.12,28.08,28.09,146248.0,24.4439,24.4787,24.4439,24.4526,146248.0
2016-05-06 15:10:00,28.09,28.1,28.06,28.07,140968.0,24.4526,24.4613,24.4265,24.4352,140968.0
2016-05-06 15:20:00,28.07,28.1,28.07,28.08,134124.0,24.4352,24.4613,24.4352,24.4439,134124.0
2016-05-06 15:30:00,28.09,28.11,28.06,28.08,146416.0,24.4526,24.47,24.4265,24.4439,146416.0
2016-05-06 15:40:00,28.08,28.1,28.06,28.1,179284.0,24.4439,24.4613,24.4265,24.4613,179284.0
2016-05-06 15:50:00,28.1,28.22,28.1,28.22,464968.0,24.4613,24.5658,24.4613,24.5658,464968.0
2016-05-09 09:30:00,28.23,28.25,28.17,28.25,53040.0,24.5745,24.5919,24.5223,24.5919,53040.0
2016-05-09 09:40:00,28.26,28.32,28.23,28.28,18348.0,24.6006,24.6528,24.5745,24.618,18348.0
2016-05-09 09:50:00,28.23,28.3,28.21,28.3,25816.0,24.5745,24.6354,24.5571,24.6354,25816.0
2016-05-09 10:00:00,28.32,28.33,28.27,28.27,25976.0,24.6528,24.6615,24.6093,24.6093,25976.0
2016-05-09 10:10:00,28.3,28.3,28.26,28.27,13108.0,24.6354,24.6354,24.6006,24.6093,13108.0
2016-05-09 10:20:00,28.27,28.28,28.16,28.2,65912.0,24.6093,24.618,24.5135,24.5484,65912.0
2016-05-09 10:30:00,28.19,28.22,28.18,28.18,21052.0,24.5397,24.5658,24.531,24.531,21052.0
2016-05-09 10:40:00,28.18,28.24,28.18,28.21,43016.0,24.531,24.5832,24.531,24.5571,43016.0
2016-05-09 10:50:00,28.25,28.25,28.2,28.21,14052.0,24.5919,24.5919,24.5484,24.5571,14052.0
2016-05-09 11:00:00,28.19,28.26,28.19,28.2,25000.0,24.5397,24.6006,24.5397,24.5484,25000.0
2016-05-09 11:10:00,28.19,28.19,28.08,28.1,63184.0,24.5397,24.5397,24.4439,24.4613,63184.0
2016-05-09 11:20:00,28.11,28.15,28.11,28.15,13760.0,24.47,24.5048,24.47,24.5048,13760.0
2016-05-09 11:30:00,28.17,28.17,28.13,28.17,18804.0,24.5223,24.5223,24.4874,24.5223,18804.0
2016-05-09 11:40:00,28.19,28.25,28.18,28.2,35988.0,24.5397,24.5919,24.531,24.5484,35988.0
2016-05-09 11:50:00,28.22,28.23,28.2,28.21,72780.0,24.5658,24.5745,24.5484,24.5571,72780.0
2016-05-09 12:00:00,28.21,28.23,28.17,28.17,12704.0,24.5571,24.5745,24.5223,24.5223,12704.0
2016-05-09 12:10:00,28.16,28.23,28.15,28.21,21236.0,24.5135,24.5745,24.5048,24.5571,21236.0
2016-05-09 12:20:00,28.24,28.29,28.24,28.26,17172.0,24.5832,24.6267,24.5832,24.6006,17172.0
2016-05-09 12:30:00,28.28,28.28,28.26,28.27,9908.0,24.618,24.618,24.6006,24.6093,9908.0
2016-05-09 12:40:00,28.27,28.32,28.26,28.3,37640.0,24.6093,24.6528,24.6006,24.6354,37640.0
2016-05-09 12:50:00,28.29,28.31,28.27,28.3,39112.0,24.6267,24.6441,24.6093,24.6354,39112.0
2016-05-09 13:00:00,28.29,28.35,28.29,28.35,15472.0,24.6267,24.6789,24.6267,24.6789,15472.0
2016-05-09 13:10:00,28.35,28.36,28.3,28.3,40708.0,24.6789,24.6876,24.6354,24.6354,40708.0
2016-05-09 13:20:00,28.3,28.33,28.3,28.32,49952.0,24.6354,24.6615,24.6354,24.6528,49952.0
2016-05-09 13:30:00,28.34,28.36,28.31,28.32,20864.0,24.6702,24.6876,24.6441,24.6528,20864.0
2016-05-09 13:40:00,28.3,28.34,28.3,28.34,36232.0,24.6354,24.6702,24.6354,24.6702,36232.0
2016-05-09 13:50:00,28.34,28.34,28.29,28.31,48976.0,24.6702,24.6702,24.6267,24.6441,48976.0
2016-05-09 14:00:00,28.31,28.33,28.28,28.29,65220.0,24.6441,24.6615,24.618,24.6267,65220.0
2016-05-09 14:10:00,28.28,28.31,28.26,28.28,43676.0,24.618,24.6441,24.6006,24.618,43676.0
2016-05-09 14:20:00,28.28,28.33,28.28,28.31,27604.0,24.618,24.6615,24.618,24.6441,27604.0
2016-05-09 14:30:00,28.32,28.33,28.31,28.33,34248.0,24.6528,24.6615,24.6441,24.6615,34248.0
2016-05-09 14:40:00,28.34,28.34,28.32,28.32,25296.0,24.6702,24.6702,24.6528,24.6528,25296.0
2016-05-09 14:50:00,28.34,28.38,28.34,28.37,31100.0,24.6702,24.7051,24.6702,24.6964,31100.0
2016-05-09 15:00:00,28.36,28.37,28.33,28.33,46148.0,24.6876,24.6964,24.6615,24.6615,46148.0
2016-05-09 15:10:00,28.34,28.34,28.31,28.31,38736.0,24.6702,24.6702,24.6441,24.6441,38736.0
2016-05-09 15:20:00,28.31,28.33,28.29,28.29,44288.0,24.6441,24.6615,24.6267,24.6267,44288.0
2016-05-09 15:30:00,28.29,28.29,28.26,28.27,116504.0,24.6267,24.6267,24.6006,24.6093,116504.0
2016-05-09 15:40:00,28.27,28.28,28.25,28.26,108236.0,24.6093,24.618,24.5919,24.6006,108236.0
2016-05-09 15:50:00,28.25,28.25,28.21,28.21,75396.0,24.5919,24.5919,24.5571,24.5571,75396.0
2016-05-10 09:30:00,28.35,28.35,28.24,28.26,103760.0,24.6789,24.6789,24.5832,24.6006,103760.0
2016-05-10 09:40:00,28.26,28.35,28.25,28.35,33480.0,24.6006,24.6789,24.5919,24.6789,33480.0
2016-05-10 09:50:00,28.36,28.37,28.27,28.28,9352.0,24.6876,24.6964,24.6093,24.618,9352.0
2016-05-10 10:00:00,28.28,28.29,28.17,28.17,40048.0,24.618,24.6267,24.5223,24.5223,40048.0
2016-05-10 10:10:00,28.21,28.28,28.19,28.26,25588.0,24.5571,24.618,24.5397,24.6006,25588.0
2016-05-10 10:20:00,28.25,28.29,28.23,28.29,30088.0,24.5919,24.6267,24.5745,24.6267,30088.0
2016-05-10 10:30:00,28.29,28.33,28.27,28.3,92788.0,24.6267,24.6615,24.6093,24.6354,92788.0
2016-05-10 10:40:00,28.3,28.35,28.3,28.34,83492.0,24.6354,24.6789,24.6354,24.6702,83492.0
2016-05-10 10:50:00,28.35,28.35,28.3,28.31,47396.0,24.6789,24.6789,24.6354,24.6441,47396.0
2016-05-10 11:00:00,28.31,28.31,28.29,28.3,15896.0,24.6441,24.6441,24.6267,24.6354,15896.0
2016-05-10 11:10:00,28.29,28.3,28.26,28.27,17840.0,24.6267,24.6354,24.6006,24.6093,17840.0
2016-05-10 11:20:00,28.26,28.29,28.25,28.27,107000.0,24.6006,24.6267,24.5919,24.6093,107000.0
2016-05-10 11:30:00,28.29,28.3,28.27,28.29,14504.0,24.6267,24.6354,24.6093,24.6267,14504.0
2016-05-10 11:40:00,28.28,28.28,28.24,28.25,17628.0,24.618,24.618,24.5832,24.5919,17628.0
2016-05-10 11:50:00,28.25,28.3,28.24,28.3,42036.0,24.5919,24.6354,24.5832,24.6354,42036.0
2016-05-10 12:00:00,28.31,28.36,28.3,28.35,31168.0,24.6441,24.6876,24.6354,24.6789,31168.0
2016-05-10 12:10:00,28.35,28.47,28.35,28.47,45332.0,24.6789,24.7834,24.6789,24.7834,45332.0
2016-05-10 12:20:00,28.47,28.48,28.44,28.45,16688.0,24.7834,24.7921,24.7573,24.766,16688.0
2016-05-10 12:30:00,28.46,28.46,28.41,28.42,30160.0,24.7747,24.7747,24.7312,24.7399,30160.0
2016-05-10 12:40:00,28.42,28.43,28.41,28.41,34040.0,24.7399,24.7486,24.7312,24.7312,34040.0
2016-05-10 12:50:00,28.43,28.43,28.41,28.42,56656.0,24.7486,24.7486,24.7312,24.7399,56656.0
2016-05-10 13:00:00,28.43,28.45,28.43,28.45,11240.0,24.7486,24.766,24.7486,24.766,11240.0
2016-05-10 13:10:00,28.45,28.45,28.42,28.42,41248.0,24.766,24.766,24.7399,24.7399,41248.0
2016-05-10 13:20:00,28.42,28.42,28.38,28.42,47700.0,24.7399,24.7399,24.7051,24.7399,47700.0
2016-05-10 13:30:00,28.42,28.42,28.4,28.4,37080.0,24.7399,24.7399,24.7225,24.7225,37080.0
2016-05-10 13:40:00,28.4,28.42,28.39,28.41,29384.0,24.7225,24.7399,24.7138,24.7312,29384.0
2016-05-10 13:50:00,28.41,28.43,28.4,28.43,77520.0,24.7312,24.7486,24.7225,24.7486,77520.0
2016-05-10 14:00:00,28.43,28.43,28.4,28.42,25644.0,24.7486,24.7486,24.7225,24.7399,25644.0
2016-05-10 14:10:00,28.4,28.41,28.4,28.41,13512.0,24.7225,24.7312,24.7225,24.7312,13512.0
2016-05-10 14:20:00,28.41,28.42,28.39,28.4,14728.0,24.7312,24.7399,24.7138,24.7225,14728.0
2016-05-10 14:30:00,28.41,28.41,28.39,28.4,23952.0,24.7312,24.7312,24.7138,24.7225,23952.0
2016-05-10 14:40:00,28.4,28.42,28.4,28.4,45784.0,24.7225,24.7399,24.7225,24.7225,45784.0
2016-05-10 14:50:00,28.4,28.41,28.38,28.39,35184.0,24.7225,24.7312,24.7051,24.7138,35184.0
2016-05-10 15:00:00,28.37,28.4,28.37,28.4,35256.0,24.6964,24.7225,24.6964,24.7225,35256.0
2016-05-10 15:10:00,28.41,28.42,28.39,28.39,51740.0,24.7312,24.7399,24.7138,24.7138,51740.0
2016-05-10 15:20:00,28.4,28.42,28.39,28.41,30676.0,24.7225,24.7399,24.7138,24.7312,30676.0
2016-05-10 15:30:00,28.4,28.41,28.4,28.4,41168.0,24.7225,24.7312,24.7225,24.7225,41168.0
2016-05-10 15:40:00,28.4,28.45,28.4,28.42,46908.0,24.7225,24.766,24.7225,24.7399,46908.0
2016-05-10 15:50:00,28.43,28.46,28.42,28.45,117496.0,24.7486,24.7747,24.7399,24.766,117496.0
2016-05-11 09:30:00,28.38,28.43,28.36,28.39,85952.0,24.7051,24.7486,24.6876,24.7138,85952.0
2016-05-11 09:40:00,28.39,28.39,28.34,28.35,284944.0,24.7138,24.7138,24.6702,24.6789,284944.0
2016-05-11 09:50:00,28.33,28.33,28.26,28.28,127040.0,24.6615,24.6615,24.6006,24.618,127040.0
2016-05-11 10:00:00,28.29,28.31,28.24,28.28,136716.0,24.6267,24.6441,24.5832,24.618,136716.0
2016-05-11 10:10:00,28.31,28.32,28.28,28.31,88840.0,24.6441,24.6528,24.618,24.6441,88840.0
2016-05-11 10:20:00,28.3,28.35,28.3,28.33,146180.0,24.6354,24.6789,24.6354,24.6615,146180.0
2016-05-11 10:30:00,28.33,28.42,28.33,28.39,299872.0,24.6615,24.7399,24.6615,24.7138,299872.0
2016-05-11 10:40:00,28.39,28.39,28.34,28.35,189108.0,24.7138,24.7138,24.6702,24.6789,189108.0
2016-05-11 10:50:00,28.35,28.38,28.35,28.36,245032.0,24.6789,24.7051,24.6789,24.6876,245032.0
2016-05-11 11:00:00,28.36,28.36,28.24,28.25,25852.0,24.6876,24.6876,24.5832,24.5919,25852.0
2016-05-11 11:10:00,28.25,28.3,28.25,28.29,40660.0,24.5919,24.6354,24.5919,24.6267,40660.0
2016-05-11 11:20:00,28.28,28.32,28.27,28.27,102240.0,24.618,24.6528,24.6093,24.6093,102240.0
2016-05-11 11:30:00,28.25,28.29,28.24,28.28,120744.0,24.5919,24.6267,24.5832,24.618,120744.0
2016-05-11 11:40:00,28.28,28.32,28.27,28.3,84248.0,24.618,24.6528,24.6093,24.6354,84248.0
2016-05-11 11:50:00,28.29,28.3,28.27,28.28,67440.0,24.6267,24.6354,24.6093,24.618,67440.0
2016-05-11 12:00:00,28.28,28.3,28.25,28.28,138168.0,24.618,24.6354,24.5919,24.618,138168.0
2016-05-11 12:10:00,28.29,28.3,28.28,28.3,78496.0,24.6267,24.6354,24.618,24.6354,78496.0
2016-05-11 12:20:00,28.31,28.31,28.29,28.3,75172.0,24.6441,24.6441,24.6267,24.6354,75172.0
2016-05-11 12:30:00,28.29,28.31,28.27,28.3,92888.0,24.6267,24.6441,24.6093,24.6354,92888.0
2016-05-11 12:40:00,28.3,28.3,28.28,28.29,123556.0,24.6354,24.6354,24.618,24.6267,123556.0
2016-05-11 12:50:00,28.28,28.28,28.26,28.27,136960.0,24.618,24.618,24.6006,24.6093,136960.0
2016-05-11 13:00:00,28.27,28.29,28.25,28.29,144448.0,24.6093,24.6267,24.5919,24.6267,144448.0
2016-05-11 13:10:00,28.29,28.3,28.28,28.28,67772.0,24.6267,24.6354,24.618,24.618,67772.0
2016-05-11 13:20:00,28.29,28.29,28.25,28.27,158848.0,24.6267,24.6267,24.5919,24.6093,158848.0
2016-05-11 13:30:00,28.27,28.28,28.25,28.25,70360.0,24.6093,24.618,24.5919,24.5919,70360.0
2016-05-11 13:40:00,28.25,28.26,28.23,28.25,110268.0,24.5919,24.6006,24.5745,24.5919,110268.0
2016-05-11 13:50:00,28.25,28.25,28.21,28.22,56788.0,24.5919,24.5919,24.5571,24.5658,56788.0
2016-05-11 14:00:00,28.21,28.22,28.17,28.17,59960.0,24.5571,24.5658,24.5223,24.5223,59960.0
2016-05-11 14:10:00,28.17,28.18,28.14,28.15,62828.0,24.5223,24.531,24.4961,24.5048,62828.0
2016-05-11 14:20:00,28.16,28.18,28.14,28.17,119848.0,24.5135,24.531,24.4961,24.5223,119848.0
2016-05-11 14:30:00,28.17,28.18,28.16,28.17,624216.0,24.5223,24.531,24.5135,24.5223,624216.0
2016-05-11 14:40:00,28.17,28.17,28.14,28.15,333200.0,24.5223,24.5223,24.4961,24.5048,333200.0
2016-05-11 14:50:00,28.14,28.15,28.12,28.14,190200.0,24.4961,24.5048,24.4787,24.4961,190200.0
2016-05-11 15:00:00,28.14,28.19,28.13,28.18,81252.0,24.4961,24.5397,24.4874,24.531,81252.0
2016-05-11 15:10:00,28.18,28.18,28.16,28.17,322056.0,24.531,24.531,24.5135,24.5223,322056.0
2016-05-11 15:20:00,28.16,28.19,28.15,28.17,465148.0,24.5135,24.5397,24.5048,24.5223,465148.0
2016-05-11 15:30:00,28.18,28.19,28.15,28.15,491212.0,24.531,24.5397,24.5048,24.5048,491212.0
2016-05-11 15:40:00,28.16,28.16,28.1,28.12,493132.0,24.5135,24.5135,24.4613,24.4787,493132.0
2016-05-11 15:50:00,28.12,28.12,28.09,28.1,589152.0,24.4787,24.4787,24.4526,24.4613,589152.0
2016-05-12 09:30:00,28.21,28.24,28.17,28.19,153980.0,24.5571,24.5832,24.5223,24.5397,153980.0
2016-05-12 09:40:00,28.19,28.24,28.17,28.24,31088.0,24.5397,24.5832,24.5223,24.5832,31088.0
2016-05-12 09:50:00,28.23,28.25,28.13,28.13,241324.0,24.5745,24.5919,24.4874,24.4874,241324.0
2016-05-12 10:00:00,28.13,28.18,28.1,28.12,56056.0,24.4874,24.531,24.4613,24.4787,56056.0
2016-05-12 10:10:00,28.13,28.2,28.1,28.1,44544.0,24.4874,24.5484,24.4613,24.4613,44544.0
2016-05-12 10:20:00,28.1,28.17,28.08,28.14,45120.0,24.4613,24.5223,24.4439,24.4961,45120.0
2016-05-12 10:30:00,28.14,28.15,28.09,28.13,45116.0,24.4961,24.5048,24.4526,24.4874,45116.0
2016-05-12 10:40:00,28.13,28.13,28.02,28.04,61092.0,24.4874,24.4874,24.3917,24.4091,61092.0
2016-05-12 10:50:00,28.04,28.06,28.02,28.05,52856.0,24.4091,24.4265,24.3917,24.4178,52856.0
2016-05-12 11:00:00,28.05,28.05,27.95,27.96,82260.0,24.4178,24.4178,24.3307,24.3394,82260.0
2016-05-12 11:10:00,27.95,27.98,27.92,27.95,61708.0,24.3307,24.3569,24.3046,24.3307,61708.0
2016-05-12 11:20:00,27.94,27.97,27.93,27.94,61804.0,24.322,24.3482,24.3133,24.322,61804.0
2016-05-12 11:30:00,27.94,27.97,27.92,27.96,79504.0,24.322,24.3482,24.3046,24.3394,79504.0
2016-05-12 11:40:00,27.96,27.97,27.91,27.92,82344.0,24.3394,24.3482,24.2959,24.3046,82344.0
2016-05-12 11:50:00,27.93,27.95,27.89,27.91,57192.0,24.3133,24.3307,24.2785,24.2959,57192.0
2016-05-12 12:00:00,27.91,27.94,27.89,27.94,38744.0,24.2959,24.322,24.2785,24.322,38744.0
2016-05-12 12:10:00,27.94,27.95,27.91,27.95,94204.0,24.322,24.3307,24.2959,24.3307,94204.0
2016-05-12 12:20:00,27.94,27.96,27.93,27.93,58596.0,24.322,24.3394,24.3133,24.3133,58596.0
2016-05-12 12:30:00,27.93,27.94,27.85,27.87,87316.0,24.3133,24.322,24.2437,24.2611,87316.0
2016-05-12 12:40:00,27.85,27.92,27.84,27.9,76884.0,24.2437,24.3046,24.235,24.2872,76884.0
2016-05-12 12:50:00,27.92,27.92,27.88,27.92,75612.0,24.3046,24.3046,24.2698,24.3046,75612.0
2016-05-12 13:00:00,27.92,27.92,27.86,27.87,121212.0,24.3046,24.3046,24.2524,24.2611,121212.0
2016-05-12 13:10:00,27.86,27.86,27.83,27.85,95048.0,24.2524,24.2524,24.2263,24.2437,95048.0
2016-05-12 13:20:00,27.84,27.86,27.81,27.86,116716.0,24.235,24.2524,24.2089,24.2524,116716.0
2016-05-12 13:30:00,27.85,27.86,27.79,27.8,74960.0,24.2437,24.2524,24.1915,24.2002,74960.0
2016-05-12 13:40:00,27.81,27.87,27.8,27.85,87248.0,24.2089,24.2611,24.2002,24.2437,87248.0
2016-05-12 13:50:00,27.85,27.91,27.84,27.91,88548.0,24.2437,24.2959,24.235,24.2959,88548.0
2016-05-12 14:00:00,27.91,27.96,27.9,27.93,99056.0,24.2959,24.3394,24.2872,24.3133,99056.0
2016-05-12 14:10:00,27.93,28.05,27.93,27.99,113260.0,24.3133,24.4178,24.3133,24.3656,113260.0
2016-05-12 14:20:00,27.99,28.0,27.96,27.99,101940.0,24.3656,24.3743,24.3394,24.3656,101940.0
2016-05-12 14:30:00,27.98,28.0,27.96,27.99,84028.0,24.3569,24.3743,24.3394,24.3656,84028.0
2016-05-12 14:40:00,27.99,28.05,27.99,28.05,88368.0,24.3656,24.4178,24.3656,24.4178,88368.0
2016-05-12 14:50:00,28.05,28.08,28.03,28.04,110976.0,24.4178,24.4439,24.4004,24.4091,110976.0
2016-05-12 15:00:00,28.03,28.05,28.01,28.04,105560.0,24.4004,24.4178,24.383,24.4091,105560.0
2016-05-12 15:10:00,28.03,28.06,28.01,28.02,93180.0,24.4004,24.4265,24.383,24.3917,93180.0
2016-05-12 15:20:00,28.01,28.04,28.01,28.04,117072.0,24.383,24.4091,24.383,24.4091,117072.0
2016-05-12 15:30:00,28.04,28.05,28.01,28.03,116548.0,24.4091,24.4178,24.383,24.4004,116548.0
2016-05-12 15:40:00,28.03,28.05,27.99,28.0,116624.0,24.4004,24.4178,24.3656,24.3743,116624.0
2016-05-12 15:50:00,27.99,28.01,27.97,28.0,185976.0,24.3656,24.383,24.3482,24.3743,185976.0
2016-05-13 09:30:00,27.95,28.01,27.86,28.01,136124.0,24.3307,24.383,24.2524,24.383,136124.0
2016-05-13 09:40:00,28.0,28.08,27.99,28.01,25720.0,24.3743,24.4439,24.3656,24.383,25720.0
2016-05-13 09:50:00,28.02,28.02,27.93,27.94,17672.0,24.3917,24.3917,24.3133,24.322,17672.0
2016-05-13 10:00:00,27.94,27.98,27.89,27.89,50580.0,24.322,24.3569,24.2785,24.2785,50580.0
2016-05-13 10:10:00,27.88,28.01,27.88,28.0,38676.0,24.2698,24.383,24.2698,24.3743,38676.0
2016-05-13 10:20:00,27.98,27.98,27.92,27.92,24364.0,24.3569,24.3569,24.3046,24.3046,24364.0
2016-05-13 10:30:00,27.9,27.93,27.88,27.91,25832.0,24.2872,24.3133,24.2698,24.2959,25832.0
2016-05-13 10:40:00,27.9,27.93,27.86,27.91,31540.0,24.2872,24.3133,24.2524,24.2959,31540.0
2016-05-13 10:50:00,27.91,27.98,27.91,27.97,42396.0,24.2959,24.3569,24.2959,24.3482,42396.0
2016-05-13 11:00:00,27.97,28.06,27.97,28.05,19020.0,24.3482,24.4265,24.3482,24.4178,19020.0
2016-05-13 11:10:00,28.04,28.05,28.0,28.03,56460.0,24.4091,24.4178,24.3743,24.4004,56460.0
2016-05-13 11:20:00,28.04,28.13,28.03,28.09,28708.0,24.4091,24.4874,24.4004,24.4526,28708.0
2016-05-13 11:30:00,28.1,28.1,28.03,28.06,16756.0,24.4613,24.4613,24.4004,24.4265,16756.0
2016-05-13 11:40:00,28.04,28.05,28.02,28.04,28092.0,24.4091,24.4178,24.3917,24.4091,28092.0
2016-05-13 11:50:00,28.02,28.04,28.0,28.02,27352.0,24.3917,24.4091,24.3743,24.3917,27352.0
2016-05-13 12:00:00,28.02,28.02,28.0,28.01,28588.0,24.3917,24.3917,24.3743,24.383,28588.0
2016-05-13 12:10:00,28.01,28.03,28.0,28.03,11504.0,24.383,24.4004,24.3743,24.4004,11504.0
2016-05-13 12:20:00,28.02,28.06,28.01,28.05,22356.0,24.3917,24.4265,24.383,24.4178,22356.0
2016-05-13 12:30:00,28.05,28.06,28.0,28.02,30984.0,24.4178,24.4265,24.3743,24.3917,30984.0
2016-05-13 12:40:00,28.0,28.0,27.96,27.98,65772.0,24.3743,24.3743,24.3394,24.3569,65772.0
2016-05-13 12:50:00,27.98,27.99,27.92,27.92,16264.0,24.3569,24.3656,24.3046,24.3046,16264.0
2016-05-13 13:00:00,27.92,27.95,27.92,27.95,9144.0,24.3046,24.3307,24.3046,24.3307,9144.0
2016-05-13 13:10:00,27.95,27.97,27.95,27.96,23320.0,24.3307,24.3482,24.3307,24.3394,23320.0
2016-05-13 13:20:00,27.95,27.95,27.9,27.9,43824.0,24.3307,24.3307,24.2872,24.2872,43824.0
2016-05-13 13:30:00,27.9,27.92,27.88,27.89,24856.0,24.2872,24.3046,24.2698,24.2785,24856.0
2016-05-13 13:40:00,27.86,27.89,27.83,27.83,34704.0,24.2524,24.2785,24.2263,24.2263,34704.0
2016-05-13 13:50:00,27.84,27.84,27.79,27.82,30760.0,24.235,24.235,24.1915,24.2176,30760.0
2016-05-13 14:00:00,27.83,27.85,27.82,27.83,18880.0,24.2263,24.2437,24.2176,24.2263,18880.0
2016-05-13 14:10:00,27.84,27.84,27.81,27.82,29896.0,24.235,24.235,24.2089,24.2176,29896.0
2016-05-13 14:20:00,27.82,27.82,27.76,27.78,49852.0,24.2176,24.2176,24.1653,24.1828,49852.0
2016-05-13 14:30:00,27.78,27.79,27.75,27.76,51096.0,24.1828,24.1915,24.1566,24.1653,51096.0
2016-05-13 14:40:00,27.75,27.78,27.74,27.78,55040.0,24.1566,24.1828,24.1479,24.1828,55040.0
2016-05-13 14:50:00,27.77,27.8,27.74,27.78,31668.0,24.174,24.2002,24.1479,24.1828,31668.0
2016-05-13 15:00:00,27.79,27.81,27.76,27.78,28244.0,24.1915,24.2089,24.1653,24.1828,28244.0
2016-05-13 15:10:00,27.78,27.82,27.77,27.82,35188.0,24.1828,24.2176,24.174,24.2176,35188.0
2016-05-13 15:20:00,27.82,27.84,27.81,27.81,26520.0,24.2176,24.235,24.2089,24.2089,26520.0
2016-05-13 15:30:00,27.81,27.81,27.78,27.8,43716.0,24.2089,24.2089,24.1828,24.2002,43716.0
2016-05-13 15:40:00,27.8,27.84,27.8,27.83,27964.0,24.2002,24.235,24.2002,24.2263,27964.0
2016-05-13 15:50:00,27.83,27.84,27.78,27.78,206636.0,24.2263,24.235,24.1828,24.1828,206636.0
2016-05-16 09:30:00,27.86,28.0,27.82,27.94,69176.0,24.2524,24.3743,24.2176,24.322,69176.0
2016-05-16 09:40:00,27.94,28.02,27.92,27.99,64288.0,24.322,24.3917,24.3046,24.3656,64288.0
2016-05-16 09:50:00,27.98,28.0,27.91,27.91,216856.0,24.3569,24.3743,24.2959,24.2959,216856.0
2016-05-16 10:00:00,27.95,28.0,27.94,27.99,30068.0,24.3307,24.3743,24.322,24.3656,30068.0
2016-05-16 10:10:00,28.06,28.08,28.02,28.03,18752.0,24.4265,24.4439,24.3917,24.4004,18752.0
2016-05-16 10:20:00,28.04,28.06,28.01,28.03,41872.0,24.4091,24.4265,24.383,24.4004,41872.0
2016-05-16 10:30:00,28.02,28.04,28.01,28.04,28236.0,24.3917,24.4091,24.383,24.4091,28236.0
2016-05-16 10:40:00,28.02,28.08,28.01,28.08,20244.0,24.3917,24.4439,24.383,24.4439,20244.0
2016-05-16 10:50:00,28.1,28.13,28.08,28.09,31296.0,24.4613,24.4874,24.4439,24.4526,31296.0
2016-05-16 11:00:00,28.09,28.13,28.07,28.07,27772.0,24.4526,24.4874,24.4352,24.4352,27772.0
2016-05-16 11:10:00,28.07,28.07,28.05,28.07,21848.0,24.4352,24.4352,24.4178,24.4352,21848.0
2016-05-16 11:20:00,28.06,28.11,28.04,28.1,31380.0,24.4265,24.47,24.4091,24.4613,31380.0
2016-05-16 11:30:00,28.1,28.13,28.09,28.13,55876.0,24.4613,24.4874,24.4526,24.4874,55876.0
2016-05-16 11:40:00,28.13,28.18,28.13,28.15,46016.0,24.4874,24.531,24.4874,24.5048,46016.0
2016-05-16 11:50:00,28.15,28.15,28.13,28.14,11996.0,24.5048,24.5048,24.4874,24.4961,11996.0
2016-05-16 12:00:00,28.14,28.16,28.11,28.12,18008.0,24.4961,24.5135,24.47,24.4787,18008.0
2016-05-16 12:10:00,28.13,28.14,28.1,28.11,33052.0,24.4874,24.4961,24.4613,24.47,33052.0
2016-05-16 12:20:00,28.11,28.13,28.09,28.09,15904.0,24.47,24.4874,24.4526,24.4526,15904.0
2016-05-16 12:30:00,28.08,28.1,28.06,28.08,19708.0,24.4439,24.4613,24.4265,24.4439,19708.0
2016-05-16 12:40:00,28.07,28.09,28.06,28.08,19596.0,24.4352,24.4526,24.4265,24.4439,19596.0
2016-05-16 12:50:00,28.08,28.11,28.08,28.11,15924.0,24.4439,24.47,24.4439,24.47,15924.0
2016-05-16 13:00:00,28.11,28.13,28.09,28.09,22092.0,24.47,24.4874,24.4526,24.4526,22092.0
2016-05-16 13:10:00,28.09,28.11,28.08,28.11,27156.0,24.4526,24.47,24.4439,24.47,27156.0
2016-05-16 13:20:00,28.09,28.11,28.09,28.09,17476.0,24.4526,24.47,24.4526,24.4526,17476.0
2016-05-16 13:30:00,28.11,28.12,28.09,28.11,23604.0,24.47,24.4787,24.4526,24.47,23604.0
2016-05-16 13:40:00,28.11,28.12,28.08,28.09,13904.0,24.47,24.4787,24.4439,24.4526,13904.0
2016-05-16 13:50:00,28.1,28.11,28.08,28.08,24792.0,24.4613,24.47,24.4439,24.4439,24792.0
2016-05-16 14:00:00,28.1,28.16,28.1,28.14,24728.0,24.4613,24.5135,24.4613,24.4961,24728.0
2016-05-16 14:10:00,28.14,28.17,28.14,28.15,31304.0,24.4961,24.5223,24.4961,24.5048,31304.0
2016-05-16 14:20:00,28.16,28.18,28.15,28.17,39316.0,24.5135,24.531,24.5048,24.5223,39316.0
2016-05-16 14:30:00,28.18,28.18,28.15,28.16,39564.0,24.531,24.531,24.5048,24.5135,39564.0
2016-05-16 14:40:00,28.16,28.19,28.15,28.18,50256.0,24.5135,24.5397,24.5048,24.531,50256.0
2016-05-16 14:50:00,28.18,28.18,28.17,28.17,54384.0,24.531,24.531,24.5223,24.5223,54384.0
2016-05-16 15:00:00,28.17,28.21,28.17,28.2,47888.0,24.5223,24.5571,24.5223,24.5484,47888.0
2016-05-16 15:10:00,28.2,28.2,28.16,28.17,25856.0,24.5484,24.5484,24.5135,24.5223,25856.0
2016-05-16 15:20:00,28.16,28.17,28.15,28.15,42260.0,24.5135,24.5223,24.5048,24.5048,42260.0
2016-05-16 15:30:00,28.15,28.16,28.11,28.15,320300.0,24.5048,24.5135,24.47,24.5048,320300.0
2016-05-16 15:40:00,28.15,28.15,28.1,28.11,511580.0,24.5048,24.5048,24.4613,24.47,511580.0
2016-05-16 15:50:00,28.11,28.11,28.08,28.09,1150268.0,24.47,24.47,24.4439,24.4526,1150268.0
2016-05-17 09:30:00,28.02,28.07,27.93,27.97,122284.0,24.3917,24.4352,24.3133,24.3482,122284.0
2016-05-17 09:40:00,27.95,28.0,27.91,28.0,31740.0,24.3307,24.3743,24.2959,24.3743,31740.0
2016-05-17 09:50:00,28.02,28.08,27.99,28.06,20316.0,24.3917,24.4439,24.3656,24.4265,20316.0
2016-05-17 10:00:00,28.05,28.05,27.92,27.93,72284.0,24.4178,24.4178,24.3046,24.3133,72284.0
2016-05-17 10:10:00,27.93,28.01,27.89,28.01,56672.0,24.3133,24.383,24.2785,24.383,56672.0
2016-05-17 10:20:00,28.04,28.06,28.0,28.04,64464.0,24.4091,24.4265,24.3743,24.4091,64464.0
2016-05-17 10:30:00,28.02,28.02,27.96,28.0,50356.0,24.3917,24.3917,24.3394,24.3743,50356.0
2016-05-17 10:40:00,28.03,28.09,28.02,28.05,40380.0,24.4004,24.4526,24.3917,24.4178,40380.0
2016-05-17 10:50:00,28.06,28.13,28.04,28.09,48928.0,24.4265,24.4874,24.4091,24.4526,48928.0
2016-05-17 11:00:00,28.1,28.1,28.07,28.08,34440.0,24.4613,24.4613,24.4352,24.4439,34440.0
2016-05-17 11:10:00,28.08,28.16,28.08,28.1,53796.0,24.4439,24.5135,24.4439,24.4613,53796.0
2016-05-17 11:20:00,28.09,28.11,28.08,28.08,51404.0,24.4526,24.47,24.4439,24.4439,51404.0
2016-05-17 11:30:00,28.09,28.11,28.08,28.09,33784.0,24.4526,24.47,24.4439,24.4526,33784.0
2016-05-17 11:40:00,28.1,28.11,28.08,28.11,70264.0,24.4613,24.47,24.4439,24.47,70264.0
2016-05-17 11:50:00,28.1,28.13,28.09,28.09,53732.0,24.4613,24.4874,24.4526,24.4526,53732.0
2016-05-17 12:00:00,28.1,28.1,28.05,28.05,38968.0,24.4613,24.4613,24.4178,24.4178,38968.0
2016-05-17 12:10:00,28.04,28.05,27.98,27.98,37236.0,24.4091,24.4178,24.3569,24.3569,37236.0
2016-05-17 12:20:00,27.98,27.98,27.95,27.96,35720.0,24.3569,24.3569,24.3307,24.3394,35720.0
2016-05-17 12:30:00,27.96,27.97,27.93,27.96,25524.0,24.3394,24.3482,24.3133,24.3394,25524.0
2016-05-17 12:40:00,27.97,27.97,27.91,27.91,42856.0,24.3482,24.3482,24.2959,24.2959,42856.0
2016-05-17 12:50:00,27.93,27.93,27.84,27.86,57032.0,24.3133,24.3133,24.235,24.2524,57032.0
2016-05-17 13:00:00,27.86,27.86,27.83,27.85,35752.0,24.2524,24.2524,24.2263,24.2437,35752.0
2016-05-17 13:10:00,27.85,27.87,27.84,27.86,38244.0,24.2437,24.2611,24.235,24.2524,38244.0
2016-05-17 13:20:00,27.86,27.88,27.86,27.86,40252.0,24.2524,24.2698,24.2524,24.2524,40252.0
2016-05-17 13:30:00,27.86,27.89,27.86,27.86,34268.0,24.2524,24.2785,24.2524,24.2524,34268.0
2016-05-17 13:40:00,27.86,27.88,27.84,27.86,26544.0,24.2524,24.2698,24.235,24.2524,26544.0
2016-05-17 13:50:00,27.85,27.85,27.73,27.73,58720.0,24.2437,24.2437,24.1392,24.1392,58720.0
2016-05-17 14:00:00,27.73,27.74,27.68,27.68,75440.0,24.1392,24.1479,24.0957,24.0957,75440.0
2016-05-17 14:10:00,27.66,27.68,27.57,27.57,115908.0,24.0783,24.0957,23.9999,23.9999,115908.0
2016-05-17 14:20:00,27.58,27.59,27.47,27.55,194948.0,24.0087,24.0174,23.9129,23.9825,194948.0
2016-05-17 14:30:00,27.55,27.56,27.51,27.54,88660.0,23.9825,23.9912,23.9477,23.9738,88660.0
2016-05-17 14:40:00,27.54,27.57,27.5,27.55,92256.0,23.9738,23.9999,23.939,23.9825,92256.0
2016-05-17 14:50:00,27.54,27.57,27.48,27.56,114764.0,23.9738,23.9999,23.9216,23.9912,114764.0
2016-05-17 15:00:00,27.56,27.62,27.52,27.61,140352.0,23.9912,24.0435,23.9564,24.0348,140352.0
2016-05-17 15:10:00,27.6,27.61,27.55,27.55,166620.0,24.0261,24.0348,23.9825,23.9825,166620.0
2016-05-17 15:20:00,27.54,27.54,27.48,27.52,124908.0,23.9738,23.9738,23.9216,23.9564,124908.0
2016-05-17 15:30:00,27.52,27.57,27.51,27.57,146100.0,23.9564,23.9999,23.9477,23.9999,146100.0
2016-05-17 15:40:00,27.57,27.64,27.54,27.63,195620.0,23.9999,24.0609,23.9738,24.0522,195620.0
2016-05-17 15:50:00,27.63,27.64,27.59,27.61,231764.0,24.0522,24.0609,24.0174,24.0348,231764.0
2016-05-18 09:30:00,27.49,27.55,27.45,27.53,160744.0,23.9303,23.9825,23.8955,23.9651,160744.0
2016-05-18 09:40:00,27.59,27.62,27.58,27.59,46376.0,24.0174,24.0435,24.0087,24.0174,46376.0
2016-05-18 09:50:00,27.58,27.68,27.58,27.68,52748.0,24.0087,24.0957,24.0087,24.0957,52748.0
2016-05-18 10:00:00,27.69,27.75,27.67,27.7,34260.0,24.1044,24.1566,24.087,24.1131,34260.0
2016-05-18 10:10:00,27.74,27.82,27.73,27.78,29268.0,24.1479,24.2176,24.1392,24.1828,29268.0
2016-05-18 10:20:00,27.77,27.86,27.77,27.84,31572.0,24.174,24.2524,24.174,24.235,31572.0
2016-05-18 10:30:00,27.81,27.83,27.75,27.75,37548.0,24.2089,24.2263,24.1566,24.1566,37548.0
2016-05-18 10:40:00,27.74,27.8,27.74,27.75,24572.0,24.1479,24.2002,24.1479,24.1566,24572.0
2016-05-18 10:50:00,27.77,27.77,27.69,27.7,22720.0,24.174,24.174,24.1044,24.1131,22720.0
2016-05-18 11:00:00,27.7,27.74,27.7,27.73,42028.0,24.1131,24.1479,24.1131,24.1392,42028.0
2016-05-18 11:10:00,27.73,27.75,27.7,27.71,30004.0,24.1392,24.1566,24.1131,24.1218,30004.0
2016-05-18 11:20:00,27.71,27.79,27.7,27.79,38188.0,24.1218,24.1915,24.1131,24.1915,38188.0
2016-05-18 11:30:00,27.79,27.85,27.77,27.83,44616.0,24.1915,24.2437,24.174,24.2263,44616.0
2016-05-18 11:40:00,27.83,27.86,27.83,27.84,23196.0,24.2263,24.2524,24.2263,24.235,23196.0
2016-05-18 11:50:00,27.83,27.87,27.8,27.8,102568.0,24.2263,24.2611,24.2002,24.2002,102568.0
2016-05-18 12:00:00,27.79,27.8,27.76,27.77,45184.0,24.1915,24.2002,24.1653,24.174,45184.0
2016-05-18 12:10:00,27.78,27.78,27.76,27.77,25692.0,24.1828,24.1828,24.1653,24.174,25692.0
2016-05-18 12:20:00,27.77,27.82,27.75,27.75,42444.0,24.174,24.2176,24.1566,24.1566,42444.0
2016-05-18 12:30:00,27.76,27.8,27.76,27.79,12968.0,24.1653,24.2002,24.1653,24.1915,12968.0
2016-05-18 12:40:00,27.79,27.82,27.78,27.8,20636.0,24.1915,24.2176,24.1828,24.2002,20636.0
2016-05-18 12:50:00,27.8,27.91,27.79,27.91,69996.0,24.2002,24.2959,24.1915,24.2959,69996.0
2016-05-18 13:00:00,27.91,27.93,27.87,27.88,26104.0,24.2959,24.3133,24.2611,24.2698,26104.0
2016-05-18 13:10:00,27.88,27.91,27.88,27.9,32584.0,24.2698,24.2959,24.2698,24.2872,32584.0
2016-05-18 13:20:00,27.91,27.96,27.91,27.92,31132.0,24.2959,24.3394,24.2959,24.3046,31132.0
2016-05-18 13:30:00,27.93,27.97,27.92,27.93,33788.0,24.3133,24.3482,24.3046,24.3133,33788.0
2016-05-18 13:40:00,27.95,27.98,27.94,27.96,50952.0,24.3307,24.3569,24.322,24.3394,50952.0
2016-05-18 13:50:00,27.94,27.95,27.9,27.9,74748.0,24.322,24.3307,24.2872,24.2872,74748.0
2016-05-18 14:00:00,27.9,27.9,27.68,27.78,70404.0,24.2872,24.2872,24.0957,24.1828,70404.0
2016-05-18 14:10:00,27.77,27.78,27.66,27.75,50604.0,24.174,24.1828,24.0783,24.1566,50604.0
2016-05-18 14:20:00,27.73,27.74,27.63,27.63,89852.0,24.1392,24.1479,24.0522,24.0522,89852.0
2016-05-18 14:30:00,27.62,27.7,27.56,27.66,75764.0,24.0435,24.1131,23.9912,24.0783,75764.0
2016-05-18 14:40:00,27.67,27.73,27.66,27.72,60164.0,24.087,24.1392,24.0783,24.1305,60164.0
2016-05-18 14:50:00,27.72,27.79,27.71,27.73,77016.0,24.1305,24.1915,24.1218,24.1392,77016.0
2016-05-18 15:00:00,27.75,27.79,27.74,27.75,81932.0,24.1566,24.1915,24.1479,24.1566,81932.0
2016-05-18 15:10:00,27.75,27.75,27.7,27.73,67236.0,24.1566,24.1566,24.1131,24.1392,67236.0
2016-05-18 15:20:00,27.73,27.74,27.66,27.68,66372.0,24.1392,24.1479,24.0783,24.0957,66372.0
2016-05-18 15:30:00,27.67,27.71,27.65,27.65,56752.0,24.087,24.1218,24.0696,24.0696,56752.0
2016-05-18 15:40:00,27.66,27.73,27.66,27.7,58904.0,24.0783,24.1392,24.0783,24.1131,58904.0
2016-05-18 15:50:00,27.72,27.76,27.69,27.75,94756.0,24.1305,24.1653,24.1044,24.1566,94756.0
2016-05-19 09:30:00,27.53,27.67,27.52,27.67,77768.0,23.9651,24.087,23.9564,24.087,77768.0
2016-05-19 09:40:00,27.67,27.75,27.64,27.64,48084.0,24.087,24.1566,24.0609,24.0609,48084.0
2016-05-19 09:50:00,27.64,27.64,27.51,27.51,26908.0,24.0609,24.0609,23.9477,23.9477,26908.0
2016-05-19 10:00:00,27.5,27.56,27.48,27.51,109464.0,23.939,23.9912,23.9216,23.9477,109464.0
2016-05-19 10:10:00,27.51,27.52,27.42,27.42,68364.0,23.9477,23.9564,23.8694,23.8694,68364.0
2016-05-19 10:20:00,27.41,27.47,27.38,27.47,21604.0,23.8607,23.9129,23.8346,23.9129,21604.0
2016-05-19 10:30:00,27.47,27.52,27.42,27.42,221896.0,23.9129,23.9564,23.8694,23.8694,221896.0
2016-05-19 10:40:00,27.42,27.51,27.42,27.48,45176.0,23.8694,23.9477,23.8694,23.9216,45176.0
2016-05-19 10:50:00,27.49,27.49,27.41,27.41,22824.0,23.9303,23.9303,23.8607,23.8607,22824.0
2016-05-19 11:00:00,27.42,27.44,27.34,27.36,86456.0,23.8694,23.8868,23.7997,23.8171,86456.0
2016-05-19 11:10:00,27.35,27.4,27.33,27.39,147608.0,23.8084,23.852,23.791,23.8433,147608.0
2016-05-19 11:20:00,27.39,27.41,27.36,27.36,34980.0,23.8433,23.8607,23.8171,23.8171,34980.0
2016-05-19 11:30:00,27.37,27.38,27.34,27.36,64284.0,23.8258,23.8346,23.7997,23.8171,64284.0
2016-05-19 11:40:00,27.36,27.36,27.33,27.34,38348.0,23.8171,23.8171,23.791,23.7997,38348.0
2016-05-19 11:50:00,27.35,27.4,27.31,27.38,40988.0,23.8084,23.852,23.7736,23.8346,40988.0
2016-05-19 12:00:00,27.37,27.43,27.35,27.42,38628.0,23.8258,23.8781,23.8084,23.8694,38628.0
2016-05-19 12:10:00,27.41,27.47,27.41,27.44,17972.0,23.8607,23.9129,23.8607,23.8868,17972.0
2016-05-19 12:20:00,27.46,27.47,27.42,27.43,24560.0,23.9042,23.9129,23.8694,23.8781,24560.0
2016-05-19 12:30:00,27.42,27.46,27.41,27.45,40924.0,23.8694,23.9042,23.8607,23.8955,40924.0
2016-05-19 12:40:00,27.45,27.46,27.42,27.45,29092.0,23.8955,23.9042,23.8694,23.8955,29092.0
2016-05-19 12:50:00,27.44,27.44,27.4,27.41,24744.0,23.8868,23.8868,23.852,23.8607,24744.0
2016-05-19 13:00:00,27.4,27.44,27.4,27.43,27704.0,23.852,23.8868,23.852,23.8781,27704.0
2016-05-19 13:10:00,27.43,27.49,27.43,27.47,16916.0,23.8781,23.9303,23.8781,23.9129,16916.0
2016-05-19 13:20:00,27.48,27.49,27.45,27.49,23064.0,23.9216,23.9303,23.8955,23.9303,23064.0
2016-05-19 13:30:00,27.49,27.56,27.49,27.54,78596.0,23.9303,23.9912,23.9303,23.9738,78596.0
2016-05-19 13:40:00,27.54,27.57,27.53,27.53,25040.0,23.9738,23.9999,23.9651,23.9651,25040.0
2016-05-19 13:50:00,27.54,27.54,27.51,27.53,145676.0,23.9738,23.9738,23.9477,23.9651,145676.0
2016-05-19 14:00:00,27.53,27.55,27.5,27.55,27380.0,23.9651,23.9825,23.939,23.9825,27380.0
2016-05-19 14:10:00,27.58,27.6,27.55,27.6,22916.0,24.0087,24.0261,23.9825,24.0261,22916.0
2016-05-19 14:20:00,27.6,27.61,27.57,27.6,39568.0,24.0261,24.0348,23.9999,24.0261,39568.0
2016-05-19 14:30:00,27.6,27.6,27.54,27.55,410224.0,24.0261,24.0261,23.9738,23.9825,410224.0
2016-05-19 14:40:00,27.56,27.56,27.52,27.54,19484.0,23.9912,23.9912,23.9564,23.9738,19484.0
2016-05-19 14:50:00,27.53,27.54,27.49,27.5,66516.0,23.9651,23.9738,23.9303,23.939,66516.0
2016-05-19 15:00:00,27.5,27.56,27.5,27.55,114616.0,23.939,23.9912,23.939,23.9825,114616.0
2016-05-19 15:10:00,27.55,27.57,27.54,27.57,97420.0,23.9825,23.9999,23.9738,23.9999,97420.0
2016-05-19 15:20:00,27.59,27.61,27.58,27.58,46408.0,24.0174,24.0348,24.0087,24.0087,46408.0
2016-05-19 15:30:00,27.59,27.59,27.56,27.58,94016.0,24.0174,24.0174,23.9912,24.0087,94016.0
2016-05-19 15:40:00,27.59,27.61,27.56,27.6,166920.0,24.0174,24.0348,23.9912,24.0261,166920.0
2016-05-19 15:50:00,27.6,27.61,27.54,27.54,135372.0,24.0261,24.0348,23.9738,23.9738,135372.0
2016-05-20 09:30:00,27.65,27.73,27.62,27.71,37452.0,24.0696,24.1392,24.0435,24.1218,37452.0
2016-05-20 09:40:00,27.72,27.74,27.69,27.74,30984.0,24.1305,24.1479,24.1044,24.1479,30984.0
2016-05-20 09:50:00,27.75,27.8,27.74,27.8,34144.0,24.1566,24.2002,24.1479,24.2002,34144.0
2016-05-20 10:00:00,27.8,27.88,27.79,27.85,78992.0,24.2002,24.2698,24.1915,24.2437,78992.0
2016-05-20 10:10:00,27.86,27.89,27.85,27.88,25092.0,24.2524,24.2785,24.2437,24.2698,25092.0
2016-05-20 10:20:00,27.87,27.87,27.81,27.83,17540.0,24.2611,24.2611,24.2089,24.2263,17540.0
2016-05-20 10:30:00,27.83,27.86,27.82,27.85,36612.0,24.2263,24.2524,24.2176,24.2437,36612.0
2016-05-20 10:40:00,27.84,27.91,27.84,27.88,22224.0,24.235,24.2959,24.235,24.2698,22224.0
2016-05-20 10:50:00,27.89,27.89,27.82,27.84,25336.0,24.2785,24.2785,24.2176,24.235,25336.0
2016-05-20 11:00:00,27.85,27.89,27.85,27.89,40100.0,24.2437,24.2785,24.2437,24.2785,40100.0
2016-05-20 11:10:00,27.89,27.92,27.88,27.91,29772.0,24.2785,24.3046,24.2698,24.2959,29772.0
2016-05-20 11:20:00,27.92,27.94,27.91,27.93,16204.0,24.3046,24.322,24.2959,24.3133,16204.0
2016-05-20 11:30:00,27.94,27.96,27.93,27.96,6940.0,24.322,24.3394,24.3133,24.3394,6940.0
2016-05-20 11:40:00,27.95,27.96,27.91,27.92,33856.0,24.3307,24.3394,24.2959,24.3046,33856.0
2016-05-20 11:50:00,27.9,27.92,27.88,27.89,13912.0,24.2872,24.3046,24.2698,24.2785,13912.0
2016-05-20 12:00:00,27.91,27.91,27.88,27.89,29572.0,24.2959,24.2959,24.2698,24.2785,29572.0
2016-05-20 12:10:00,27.89,27.91,27.88,27.91,15840.0,24.2785,24.2959,24.2698,24.2959,15840.0
2016-05-20 12:20:00,27.9,27.93,27.9,27.91,22720.0,24.2872,24.3133,24.2872,24.2959,22720.0
2016-05-20 12:30:00,27.91,27.93,27.9,27.92,28328.0,24.2959,24.3133,24.2872,24.3046,28328.0
2016-05-20 12:40:00,27.93,27.94,27.91,27.91,6928.0,24.3133,24.322,24.2959,24.2959,6928.0
2016-05-20 12:50:00,27.93,27.93,27.91,27.91,11260.0,24.3133,24.3133,24.2959,24.2959,11260.0
2016-05-20 13:00:00,27.92,27.92,27.89,27.91,8876.0,24.3046,24.3046,24.2785,24.2959,8876.0
2016-05-20 13:10:00,27.91,27.92,27.9,27.92,17340.0,24.2959,24.3046,24.2872,24.3046,17340.0
2016-05-20 13:20:00,27.92,27.92,27.87,27.87,148104.0,24.3046,24.3046,24.2611,24.2611,148104.0
2016-05-20 13:30:00,27.88,27.88,27.81,27.81,29576.0,24.2698,24.2698,24.2089,24.2089,29576.0
2016-05-20 13:40:00,27.81,27.84,27.8,27.82,24744.0,24.2089,24.235,24.2002,24.2176,24744.0
2016-05-20 13:50:00,27.82,27.84,27.81,27.84,18496.0,24.2176,24.235,24.2089,24.235,18496.0
2016-05-20 14:00:00,27.84,27.86,27.83,27.85,30776.0,24.235,24.2524,24.2263,24.2437,30776.0
2016-05-20 14:10:00,27.86,27.88,27.84,27.87,71424.0,24.2524,24.2698,24.235,24.2611,71424.0
2016-05-20 14:20:00,27.87,27.9,27.86,27.89,40848.0,24.2611,24.2872,24.2524,24.2785,40848.0
2016-05-20 14:30:00,27.89,27.9,27.89,27.89,59980.0,24.2785,24.2872,24.2785,24.2785,59980.0
2016-05-20 14:40:00,27.89,27.9,27.88,27.89,45276.0,24.2785,24.2872,24.2698,24.2785,45276.0
2016-05-20 14:50:00,27.89,27.91,27.87,27.87,83256.0,24.2785,24.2959,24.2611,24.2611,83256.0
2016-05-20 15:00:00,27.86,27.88,27.81,27.84,81964.0,24.2524,24.2698,24.2089,24.235,81964.0
2016-05-20 15:10:00,27.83,27.87,27.83,27.86,49536.0,24.2263,24.2611,24.2263,24.2524,49536.0
2016-05-20 15:20:00,27.86,27.86,27.83,27.86,57004.0,24.2524,24.2524,24.2263,24.2524,57004.0
2016-05-20 15:30:00,27.86,27.89,27.86,27.87,72580.0,24.2524,24.2785,24.2524,24.2611,72580.0
2016-05-20 15:40:00,27.89,27.91,27.88,27.89,98752.0,24.2785,24.2959,24.2698,24.2785,98752.0
2016-05-20 15:50:00,27.89,27.96,27.88,27.96,328996.0,24.2785,24.3394,24.2698,24.3394,328996.0
2016-05-23 09:30:00,28.01,28.02,27.94,28.0,54780.0,24.383,24.3917,24.322,24.3743,54780.0
2016-05-23 09:40:00,27.99,28.03,27.97,28.0,123624.0,24.3656,24.4004,24.3482,24.3743,123624.0
2016-05-23 09:50:00,27.99,28.0,27.95,28.0,61036.0,24.3656,24.3743,24.3307,24.3743,61036.0
2016-05-23 10:00:00,28.02,28.08,28.02,28.03,25856.0,24.3917,24.4439,24.3917,24.4004,25856.0
2016-05-23 10:10:00,28.04,28.06,28.0,28.01,37252.0,24.4091,24.4265,24.3743,24.383,37252.0
2016-05-23 10:20:00,28.05,28.08,28.03,28.03,76584.0,24.4178,24.4439,24.4004,24.4004,76584.0
2016-05-23 10:30:00,28.03,28.06,28.01,28.01,53152.0,24.4004,24.4265,24.383,24.383,53152.0
2016-05-23 10:40:00,28.0,28.01,27.97,27.98,23664.0,24.3743,24.383,24.3482,24.3569,23664.0
2016-05-23 10:50:00,27.99,27.99,27.97,27.98,10112.0,24.3656,24.3656,24.3482,24.3569,10112.0
2016-05-23 11:00:00,28.0,28.04,28.0,28.04,20784.0,24.3743,24.4091,24.3743,24.4091,20784.0
2016-05-23 11:10:00,28.03,28.04,27.99,27.99,17076.0,24.4004,24.4091,24.3656,24.3656,17076.0
2016-05-23 11:20:00,28.0,28.01,27.97,28.01,10040.0,24.3743,24.383,24.3482,24.383,10040.0
2016-05-23 11:30:00,28.02,28.02,27.92,27.93,42228.0,24.3917,24.3917,24.3046,24.3133,42228.0
2016-05-23 11:40:00,27.92,27.94,27.89,27.89,31288.0,24.3046,24.322,24.2785,24.2785,31288.0
2016-05-23 11:50:00,27.89,27.89,27.86,27.88,134900.0,24.2785,24.2785,24.2524,24.2698,134900.0
2016-05-23 12:00:00,27.88,27.93,27.88,27.92,35320.0,24.2698,24.3133,24.2698,24.3046,35320.0
2016-05-23 12:10:00,27.92,27.93,27.91,27.93,58504.0,24.3046,24.3133,24.2959,24.3133,58504.0
2016-05-23 12:20:00,27.93,27.94,27.92,27.94,20184.0,24.3133,24.322,24.3046,24.322,20184.0
2016-05-23 12:30:00,27.93,27.95,27.92,27.94,15908.0,24.3133,24.3307,24.3046,24.322,15908.0
2016-05-23 12:40:00,27.93,27.97,27.93,27.97,15000.0,24.3133,24.3482,24.3133,24.3482,15000.0
2016-05-23 12:50:00,27.96,27.97,27.95,27.97,16884.0,24.3394,24.3482,24.3307,24.3482,16884.0
2016-05-23 13:00:00,27.97,28.0,27.97,27.99,37760.0,24.3482,24.3743,24.3482,24.3656,37760.0
2016-05-23 13:10:00,27.99,28.03,27.99,28.01,32548.0,24.3656,24.4004,24.3656,24.383,32548.0
2016-05-23 13:20:00,28.01,28.02,28.0,28.0,27716.0,24.383,24.3917,24.3743,24.3743,27716.0
2016-05-23 13:30:00,28.0,28.0,27.98,27.99,51532.0,24.3743,24.3743,24.3569,24.3656,51532.0
2016-05-23 13:40:00,27.99,27.99,27.96,27.98,29016.0,24.3656,24.3656,24.3394,24.3569,29016.0
2016-05-23 13:50:00,27.99,28.0,27.98,28.0,26024.0,24.3656,24.3743,24.3569,24.3743,26024.0
2016-05-23 14:00:00,27.99,28.0,27.99,27.99,19296.0,24.3656,24.3743,24.3656,24.3656,19296.0
2016-05-23 14:10:00,27.99,28.02,27.99,28.02,32260.0,24.3656,24.3917,24.3656,24.3917,32260.0
2016-05-23 14:20:00,28.01,28.03,27.98,28.02,127128.0,24.383,24.4004,24.3569,24.3917,127128.0
2016-05-23 14:30:00,28.02,28.02,27.99,27.99,22564.0,24.3917,24.3917,24.3656,24.3656,22564.0
2016-05-23 14:40:00,27.99,28.0,27.97,27.98,25240.0,24.3656,24.3743,24.3482,24.3569,25240.0
2016-05-23 14:50:00,27.98,27.99,27.95,27.97,37212.0,24.3569,24.3656,24.3307,24.3482,37212.0
2016-05-23 15:00:00,27.97,27.98,27.94,27.95,33376.0,24.3482,24.3569,24.322,24.3307,33376.0
2016-05-23 15:10:00,27.95,27.95,27.93,27.93,58740.0,24.3307,24.3307,24.3133,24.3133,58740.0
2016-05-23 15:20:00,27.93,27.94,27.92,27.94,30444.0,24.3133,24.322,24.3046,24.322,30444.0
2016-05-23 15:30:00,27.95,27.95,27.93,27.94,36492.0,24.3307,24.3307,24.3133,24.322,36492.0
2016-05-23 15:40:00,27.93,27.94,27.92,27.93,47904.0,24.3133,24.322,24.3046,24.3133,47904.0
2016-05-23 15:50:00,27.94,27.94,27.88,27.89,132152.0,24.322,24.322,24.2698,24.2785,132152.0
2016-05-24 09:30:00,28.05,28.12,28.02,28.11,56792.0,24.4178,24.4787,24.3917,24.47,56792.0
2016-05-24 09:40:00,28.11,28.18,28.08,28.15,38252.0,24.47,24.531,24.4439,24.5048,38252.0
2016-05-24 09:50:00,28.15,28.22,28.15,28.19,96484.0,24.5048,24.5658,24.5048,24.5397,96484.0
2016-05-24 10:00:00,28.19,28.28,28.19,28.28,29316.0,24.5397,24.618,24.5397,24.618,29316.0
2016-05-24 10:10:00,28.27,28.29,28.23,28.29,37812.0,24.6093,24.6267,24.5745,24.6267,37812.0
2016-05-24 10:20:00,28.29,28.31,28.27,28.31,159096.0,24.6267,24.6441,24.6093,24.6441,159096.0
2016-05-24 10:30:00,28.31,28.34,28.28,28.31,40708.0,24.6441,24.6702,24.618,24.6441,40708.0
2016-05-24 10:40:00,28.32,28.34,28.31,28.34,30468.0,24.6528,24.6702,24.6441,24.6702,30468.0
2016-05-24 10:50:00,28.34,28.37,28.34,28.37,53200.0,24.6702,24.6964,24.6702,24.6964,53200.0
2016-05-24 11:00:00,28.39,28.43,28.39,28.4,85776.0,24.7138,24.7486,24.7138,24.7225,85776.0
2016-05-24 11:10:00,28.41,28.41,28.36,28.37,56468.0,24.7312,24.7312,24.6876,24.6964,56468.0
2016-05-24 11:20:00,28.38,28.4,28.36,28.37,55344.0,24.7051,24.7225,24.6876,24.6964,55344.0
2016-05-24 11:30:00,28.38,28.39,28.36,28.39,23832.0,24.7051,24.7138,24.6876,24.7138,23832.0
2016-05-24 11:40:00,28.4,28.41,28.39,28.41,40244.0,24.7225,24.7312,24.7138,24.7312,40244.0
2016-05-24 11:50:00,28.41,28.45,28.4,28.43,11220.0,24.7312,24.766,24.7225,24.7486,11220.0
2016-05-24 12:00:00,28.43,28.44,28.4,28.42,113628.0,24.7486,24.7573,24.7225,24.7399,113628.0
2016-05-24 12:10:00,28.41,28.45,28.41,28.41,28332.0,24.7312,24.766,24.7312,24.7312,28332.0
2016-05-24 12:20:00,28.4,28.42,28.4,28.4,17676.0,24.7225,24.7399,24.7225,24.7225,17676.0
2016-05-24 12:30:00,28.41,28.43,28.4,28.42,65300.0,24.7312,24.7486,24.7225,24.7399,65300.0
2016-05-24 12:40:00,28.42,28.44,28.42,28.43,66096.0,24.7399,24.7573,24.7399,24.7486,66096.0
2016-05-24 12:50:00,28.44,28.48,28.44,28.48,39372.0,24.7573,24.7921,24.7573,24.7921,39372.0
2016-05-24 13:00:00,28.48,28.5,28.46,28.46,159496.0,24.7921,24.8095,24.7747,24.7747,159496.0
2016-05-24 13:10:00,28.46,28.48,28.46,28.48,60520.0,24.7747,24.7921,24.7747,24.7921,60520.0
2016-05-24 13:20:00,28.49,28.5,28.46,28.48,54032.0,24.8008,24.8095,24.7747,24.7921,54032.0
2016-05-24 13:30:00,28.47,28.48,28.45,28.45,42012.0,24.7834,24.7921,24.766,24.766,42012.0
2016-05-24 13:40:00,28.45,28.48,28.43,28.47,37276.0,24.766,24.7921,24.7486,24.7834,37276.0
2016-05-24 13:50:00,28.48,28.48,28.45,28.46,25648.0,24.7921,24.7921,24.766,24.7747,25648.0
2016-05-24 14:00:00,28.46,28.48,28.43,28.43,23988.0,24.7747,24.7921,24.7486,24.7486,23988.0
2016-05-24 14:10:00,28.43,28.48,28.43,28.46,62184.0,24.7486,24.7921,24.7486,24.7747,62184.0
2016-05-24 14:20:00,28.46,28.48,28.43,28.46,22188.0,24.7747,24.7921,24.7486,24.7747,22188.0
2016-05-24 14:30:00,28.46,28.47,28.44,28.45,49596.0,24.7747,24.7834,24.7573,24.766,49596.0
2016-05-24 14:40:00,28.45,28.46,28.45,28.46,48716.0,24.766,24.7747,24.766,24.7747,48716.0
2016-05-24 14:50:00,28.46,28.47,28.46,28.46,30472.0,24.7747,24.7834,24.7747,24.7747,30472.0
2016-05-24 15:00:00,28.46,28.49,28.46,28.47,37956.0,24.7747,24.8008,24.7747,24.7834,37956.0
2016-05-24 15:10:00,28.48,28.51,28.48,28.51,30812.0,24.7921,24.8182,24.7921,24.8182,30812.0
2016-05-24 15:20:00,28.51,28.54,28.5,28.52,74308.0,24.8182,24.8443,24.8095,24.8269,74308.0
2016-05-24 15:30:00,28.53,28.54,28.5,28.5,67164.0,24.8356,24.8443,24.8095,24.8095,67164.0
2016-05-24 15:40:00,28.5,28.52,28.5,28.51,25820.0,24.8095,24.8269,24.8095,24.8182,25820.0
2016-05-24 15:50:00,28.51,28.53,28.48,28.48,158512.0,24.8182,24.8356,24.7921,24.7921,158512.0
2016-05-25 09:30:00,28.59,28.61,28.53,28.59,76184.0,24.8879,24.9053,24.8356,24.8879,76184.0
2016-05-25 09:40:00,28.56,28.62,28.55,28.59,29292.0,24.8618,24.914,24.853,24.8879,29292.0
2016-05-25 09:50:00,28.61,28.63,28.58,28.61,109488.0,24.9053,24.9227,24.8792,24.9053,109488.0
2016-05-25 10:00:00,28.61,28.68,28.61,28.67,298684.0,24.9053,24.9662,24.9053,24.9575,298684.0
2016-05-25 10:10:00,28.68,28.71,28.66,28.71,21716.0,24.9662,24.9923,24.9488,24.9923,21716.0
2016-05-25 10:20:00,28.7,28.72,28.68,28.68,34608.0,24.9836,25.001,24.9662,24.9662,34608.0
2016-05-25 10:30:00,28.68,28.7,28.65,28.69,31324.0,24.9662,24.9836,24.9401,24.9749,31324.0
2016-05-25 10:40:00,28.7,28.74,28.68,28.7,68104.0,24.9836,25.0184,24.9662,24.9836,68104.0
2016-05-25 10:50:00,28.71,28.71,28.68,28.68,31320.0,24.9923,24.9923,24.9662,24.9662,31320.0
2016-05-25 11:00:00,28.69,28.72,28.67,28.67,88000.0,24.9749,25.001,24.9575,24.9575,88000.0
2016-05-25 11:10:00,28.68,28.68,28.65,28.66,39256.0,24.9662,24.9662,24.9401,24.9488,39256.0
2016-05-25 11:20:00,28.67,28.67,28.61,28.61,69528.0,24.9575,24.9575,24.9053,24.9053,69528.0
2016-05-25 11:30:00,28.61,28.64,28.61,28.61,59024.0,24.9053,24.9314,24.9053,24.9053,59024.0
2016-05-25 11:40:00,28.61,28.62,28.6,28.62,22708.0,24.9053,24.914,24.8966,24.914,22708.0
2016-05-25 11:50:00,28.62,28.66,28.61,28.64,45128.0,24.914,24.9488,24.9053,24.9314,45128.0
2016-05-25 12:00:00,28.65,28.65,28.63,28.65,28976.0,24.9401,24.9401,24.9227,24.9401,28976.0
2016-05-25 12:10:00,28.64,28.66,28.6,28.61,28568.0,24.9314,24.9488,24.8966,24.9053,28568.0
2016-05-25 12:20:00,28.6,28.61,28.58,28.58,41824.0,24.8966,24.9053,24.8792,24.8792,41824.0
2016-05-25 12:30:00,28.58,28.61,28.57,28.6,25660.0,24.8792,24.9053,24.8705,24.8966,25660.0
2016-05-25 12:40:00,28.61,28.61,28.6,28.61,19344.0,24.9053,24.9053,24.8966,24.9053,19344.0
2016-05-25 12:50:00,28.61,28.63,28.61,28.62,13360.0,24.9053,24.9227,24.9053,24.914,13360.0
2016-05-25 13:00:00,28.64,28.7,28.63,28.68,56208.0,24.9314,24.9836,24.9227,24.9662,56208.0
2016-05-25 13:10:00,28.68,28.69,28.67,28.68,20644.0,24.9662,24.9749,24.9575,24.9662,20644.0
2016-05-25 13:20:00,28.68,28.69,28.66,28.67,38580.0,24.9662,24.9749,24.9488,24.9575,38580.0
2016-05-25 13:30:00,28.66,28.68,28.65,28.65,21704.0,24.9488,24.9662,24.9401,24.9401,21704.0
2016-05-25 13:40:00,28.65,28.67,28.64,28.66,38024.0,24.9401,24.9575,24.9314,24.9488,38024.0
2016-05-25 13:50:00,28.67,28.68,28.66,28.67,175632.0,24.9575,24.9662,24.9488,24.9575,175632.0
2016-05-25 14:00:00,28.68,28.68,28.63,28.65,32332.0,24.9662,24.9662,24.9227,24.9401,32332.0
2016-05-25 14:10:00,28.64,28.65,28.63,28.64,30612.0,24.9314,24.9401,24.9227,24.9314,30612.0
2016-05-25 14:20:00,28.65,28.67,28.64,28.67,31932.0,24.9401,24.9575,24.9314,24.9575,31932.0
2016-05-25 14:30:00,28.65,28.67,28.65,28.66,32232.0,24.9401,24.9575,24.9401,24.9488,32232.0
2016-05-25 14:40:00,28.66,28.68,28.64,28.65,35728.0,24.9488,24.9662,24.9314,24.9401,35728.0
2016-05-25 14:50:00,28.63,28.66,28.62,28.62,35908.0,24.9227,24.9488,24.914,24.914,35908.0
2016-05-25 15:00:00,28.63,28.64,28.6,28.62,32992.0,24.9227,24.9314,24.8966,24.914,32992.0
2016-05-25 15:10:00,28.62,28.65,28.62,28.64,103196.0,24.914,24.9401,24.914,24.9314,103196.0
2016-05-25 15:20:00,28.64,28.69,28.64,28.69,911584.0,24.9314,24.9749,24.9314,24.9749,911584.0
2016-05-25 15:30:00,28.69,28.69,28.66,28.66,295484.0,24.9749,24.9749,24.9488,24.9488,295484.0
2016-05-25 15:40:00,28.67,28.67,28.64,28.66,263740.0,24.9575,24.9575,24.9314,24.9488,263740.0
2016-05-25 15:50:00,28.66,28.67,28.63,28.65,357056.0,24.9488,24.9575,24.9227,24.9401,357056.0
2016-05-26 09:30:00,28.68,28.74,28.66,28.73,51828.0,24.9662,25.0184,24.9488,25.0097,51828.0
2016-05-26 09:40:00,28.74,28.75,28.68,28.7,31996.0,25.0184,25.0271,24.9662,24.9836,31996.0
2016-05-26 09:50:00,28.69,28.69,28.6,28.61,30916.0,24.9749,24.9749,24.8966,24.9053,30916.0
2016-05-26 10:00:00,28.63,28.69,28.62,28.64,438488.0,24.9227,24.9749,24.914,24.9314,438488.0
2016-05-26 10:10:00,28.67,28.7,28.65,28.7,30636.0,24.9575,24.9836,24.9401,24.9836,30636.0
2016-05-26 10:20:00,28.69,28.71,28.65,28.68,51076.0,24.9749,24.9923,24.9401,24.9662,51076.0
2016-05-26 10:30:00,28.68,28.71,28.65,28.67,26400.0,24.9662,24.9923,24.9401,24.9575,26400.0
2016-05-26 10:40:00,28.66,28.69,28.65,28.65,14552.0,24.9488,24.9749,24.9401,24.9401,14552.0
2016-05-26 10:50:00,28.64,28.64,28.6,28.6,22864.0,24.9314,24.9314,24.8966,24.8966,22864.0
2016-05-26 11:00:00,28.6,28.61,28.58,28.58,13180.0,24.8966,24.9053,24.8792,24.8792,13180.0
2016-05-26 11:10:00,28.59,28.6,28.56,28.59,65156.0,24.8879,24.8966,24.8618,24.8879,65156.0
2016-05-26 11:20:00,28.59,28.6,28.58,28.6,21876.0,24.8879,24.8966,24.8792,24.8966,21876.0
2016-05-26 11:30:00,28.59,28.6,28.57,28.6,120088.0,24.8879,24.8966,24.8705,24.8966,120088.0
2016-05-26 11:40:00,28.6,28.62,28.58,28.61,28784.0,24.8966,24.914,24.8792,24.9053,28784.0
2016-05-26 11:50:00,28.61,28.62,28.6,28.62,52872.0,24.9053,24.914,24.8966,24.914,52872.0
2016-05-26 12:00:00,28.62,28.66,28.61,28.65,32664.0,24.914,24.9488,24.9053,24.9401,32664.0
2016-05-26 12:10:00,28.64,28.66,28.63,28.64,30548.0,24.9314,24.9488,24.9227,24.9314,30548.0
2016-05-26 12:20:00,28.64,28.64,28.61,28.62,45960.0,24.9314,24.9314,24.9053,24.914,45960.0
2016-05-26 12:30:00,28.61,28.64,28.61,28.63,34572.0,24.9053,24.9314,24.9053,24.9227,34572.0
2016-05-26 12:40:00,28.63,28.63,28.61,28.61,31308.0,24.9227,24.9227,24.9053,24.9053,31308.0
2016-05-26 12:50:00,28.62,28.63,28.59,28.6,39232.0,24.914,24.9227,24.8879,24.8966,39232.0
2016-05-26 13:00:00,28.6,28.6,28.59,28.6,120260.0,24.8966,24.8966,24.8879,24.8966,120260.0
2016-05-26 13:10:00,28.6,28.63,28.59,28.62,74736.0,24.8966,24.9227,24.8879,24.914,74736.0
2016-05-26 13:20:00,28.62,28.63,28.61,28.63,23096.0,24.914,24.9227,24.9053,24.9227,23096.0
2016-05-26 13:30:00,28.63,28.67,28.62,28.66,60652.0,24.9227,24.9575,24.914,24.9488,60652.0
2016-05-26 13:40:00,28.65,28.65,28.64,28.64,20820.0,24.9401,24.9401,24.9314,24.9314,20820.0
2016-05-26 13:50:00,28.63,28.65,28.63,28.64,33336.0,24.9227,24.9401,24.9227,24.9314,33336.0
2016-05-26 14:00:00,28.64,28.65,28.63,28.63,316428.0,24.9314,24.9401,24.9227,24.9227,316428.0
2016-05-26 14:10:00,28.64,28.66,28.63,28.66,41768.0,24.9314,24.9488,24.9227,24.9488,41768.0
2016-05-26 14:20:00,28.67,28.68,28.65,28.66,37160.0,24.9575,24.9662,24.9401,24.9488,37160.0
2016-05-26 14:30:00,28.66,28.68,28.65,28.66,47308.0,24.9488,24.9662,24.9401,24.9488,47308.0
2016-05-26 14:40:00,28.66,28.68,28.66,28.67,43012.0,24.9488,24.9662,24.9488,24.9575,43012.0
2016-05-26 14:50:00,28.66,28.67,28.64,28.64,50616.0,24.9488,24.9575,24.9314,24.9314,50616.0
2016-05-26 15:00:00,28.64,28.67,28.64,28.66,56184.0,24.9314,24.9575,24.9314,24.9488,56184.0
2016-05-26 15:10:00,28.66,28.66,28.64,28.65,32852.0,24.9488,24.9488,24.9314,24.9401,32852.0
2016-05-26 15:20:00,28.65,28.68,28.65,28.67,32340.0,24.9401,24.9662,24.9401,24.9575,32340.0
2016-05-26 15:30:00,28.67,28.67,28.65,28.66,59364.0,24.9575,24.9575,24.9401,24.9488,59364.0
2016-05-26 15:40:00,28.67,28.67,28.65,28.65,81180.0,24.9575,24.9575,24.9401,24.9401,81180.0
2016-05-26 15:50:00,28.64,28.64,28.62,28.62,117832.0,24.9314,24.9314,24.914,24.914,117832.0
2016-05-27 09:30:00,28.61,28.72,28.6,28.72,76628.0,24.9053,25.001,24.8966,25.001,76628.0
2016-05-27 09:40:00,28.7,28.75,28.69,28.72,69692.0,24.9836,25.0271,24.9749,25.001,69692.0
2016-05-27 09:50:00,28.73,28.75,28.71,28.72,46924.0,25.0097,25.0271,24.9923,25.001,46924.0
2016-05-27 10:00:00,28.72,28.77,28.71,28.73,41424.0,25.001,25.0446,24.9923,25.0097,41424.0
2016-05-27 10:10:00,28.75,28.81,28.75,28.79,19036.0,25.0271,25.0794,25.0271,25.062,19036.0
2016-05-27 10:20:00,28.8,28.83,28.78,28.79,39980.0,25.0707,25.0968,25.0533,25.062,39980.0
2016-05-27 10:30:00,28.79,28.8,28.77,28.77,24800.0,25.062,25.0707,25.0446,25.0446,24800.0
2016-05-27 10:40:00,28.77,28.8,28.77,28.78,21144.0,25.0446,25.0707,25.0446,25.0533,21144.0
2016-05-27 10:50:00,28.78,28.78,28.73,28.75,9444.0,25.0533,25.0533,25.0097,25.0271,9444.0
2016-05-27 11:00:00,28.74,28.76,28.73,28.73,17936.0,25.0184,25.0359,25.0097,25.0097,17936.0
2016-05-27 11:10:00,28.75,28.75,28.72,28.73,24056.0,25.0271,25.0271,25.001,25.0097,24056.0
2016-05-27 11:20:00,28.73,28.78,28.73,28.78,23268.0,25.0097,25.0533,25.0097,25.0533,23268.0
2016-05-27 11:30:00,28.79,28.81,28.78,28.8,56996.0,25.062,25.0794,25.0533,25.0707,56996.0
2016-05-27 11:40:00,28.8,28.81,28.76,28.78,62664.0,25.0707,25.0794,25.0359,25.0533,62664.0
2016-05-27 11:50:00,28.78,28.82,28.77,28.81,54660.0,25.0533,25.0881,25.0446,25.0794,54660.0
2016-05-27 12:00:00,28.82,28.86,28.82,28.85,49200.0,25.0881,25.1229,25.0881,25.1142,49200.0
2016-05-27 12:10:00,28.85,28.86,28.83,28.84,38876.0,25.1142,25.1229,25.0968,25.1055,38876.0
2016-05-27 12:20:00,28.84,28.84,28.82,28.84,66736.0,25.1055,25.1055,25.0881,25.1055,66736.0
2016-05-27 12:30:00,28.85,28.86,28.84,28.84,56808.0,25.1142,25.1229,25.1055,25.1055,56808.0
2016-05-27 12:40:00,28.84,28.86,28.84,28.85,50536.0,25.1055,25.1229,25.1055,25.1142,50536.0
2016-05-27 12:50:00,28.85,28.86,28.84,28.86,74220.0,25.1142,25.1229,25.1055,25.1229,74220.0
2016-05-27 13:00:00,28.85,28.86,28.82,28.83,73360.0,25.1142,25.1229,25.0881,25.0968,73360.0
2016-05-27 13:10:00,28.83,28.83,28.81,28.82,58996.0,25.0968,25.0968,25.0794,25.0881,58996.0
2016-05-27 13:20:00,28.82,28.83,28.8,28.8,63244.0,25.0881,25.0968,25.0707,25.0707,63244.0
2016-05-27 13:30:00,28.8,28.81,28.76,28.76,530420.0,25.0707,25.0794,25.0359,25.0359,530420.0
2016-05-27 13:40:00,28.75,28.81,28.74,28.79,45036.0,25.0271,25.0794,25.0184,25.062,45036.0
2016-05-27 13:50:00,28.78,28.79,28.76,28.78,54404.0,25.0533,25.062,25.0359,25.0533,54404.0
2016-05-27 14:00:00,28.77,28.81,28.75,28.8,78684.0,25.0446,25.0794,25.0271,25.0707,78684.0
2016-05-27 14:10:00,28.8,28.84,28.79,28.82,81396.0,25.0707,25.1055,25.062,25.0881,81396.0
2016-05-27 14:20:00,28.81,28.85,28.79,28.82,123572.0,25.0794,25.1142,25.062,25.0881,123572.0
2016-05-27 14:30:00,28.82,28.84,28.8,28.81,76188.0,25.0881,25.1055,25.0707,25.0794,76188.0
2016-05-27 14:40:00,28.81,28.83,28.8,28.83,114284.0,25.0794,25.0968,25.0707,25.0968,114284.0
2016-05-27 14:50:00,28.83,28.83,28.81,28.82,76712.0,25.0968,25.0968,25.0794,25.0881,76712.0
2016-05-27 15:00:00,28.82,28.83,28.81,28.82,94628.0,25.0881,25.0968,25.0794,25.0881,94628.0
2016-05-27 15:10:00,28.82,28.82,28.8,28.82,78192.0,25.0881,25.0881,25.0707,25.0881,78192.0
2016-05-27 15:20:00,28.82,28.82,28.79,28.81,93136.0,25.0881,25.0881,25.062,25.0794,93136.0
2016-05-27 15:30:00,28.81,28.82,28.8,28.82,91196.0,25.0794,25.0881,25.0707,25.0881,91196.0
2016-05-27 15:40:00,28.82,28.85,28.82,28.84,110236.0,25.0881,25.1142,25.0881,25.1055,110236.0
2016-05-27 15:50:00,28.84,28.87,28.84,28.87,178208.0,25.1055,25.1316,25.1055,25.1316,178208.0
2016-05-31 09:30:00,28.93,28.97,28.89,28.92,427080.0,25.1838,25.2187,25.149,25.1751,427080.0
2016-05-31 09:40:00,28.92,28.95,28.92,28.94,214492.0,25.1751,25.2013,25.1751,25.1925,214492.0
2016-05-31 09:50:00,28.95,28.97,28.9,28.9,144968.0,25.2013,25.2187,25.1577,25.1577,144968.0
2016-05-31 10:00:00,28.9,28.96,28.9,28.93,79352.0,25.1577,25.21,25.1577,25.1838,79352.0
2016-05-31 10:10:00,28.94,28.95,28.91,28.93,68772.0,25.1925,25.2013,25.1664,25.1838,68772.0
2016-05-31 10:20:00,28.94,28.96,28.92,28.93,62784.0,25.1925,25.21,25.1751,25.1838,62784.0
2016-05-31 10:30:00,28.93,28.96,28.88,28.88,69336.0,25.1838,25.21,25.1403,25.1403,69336.0
2016-05-31 10:40:00,28.88,28.92,28.85,28.92,101900.0,25.1403,25.1751,25.1142,25.1751,101900.0
2016-05-31 10:50:00,28.93,28.97,28.93,28.97,104376.0,25.1838,25.2187,25.1838,25.2187,104376.0
2016-05-31 11:00:00,28.97,28.98,28.94,28.94,66344.0,25.2187,25.2274,25.1925,25.1925,66344.0
2016-05-31 11:10:00,28.94,28.96,28.91,28.96,47872.0,25.1925,25.21,25.1664,25.21,47872.0
2016-05-31 11:20:00,28.96,29.01,28.96,28.99,46556.0,25.21,25.2535,25.21,25.2361,46556.0
2016-05-31 11:30:00,28.98,29.0,28.96,28.97,64012.0,25.2274,25.2448,25.21,25.2187,64012.0
2016-05-31 11:40:00,28.98,29.0,28.96,28.99,35168.0,25.2274,25.2448,25.21,25.2361,35168.0
2016-05-31 11:50:00,28.99,28.99,28.93,28.94,74760.0,25.2361,25.2361,25.1838,25.1925,74760.0
2016-05-31 12:00:00,28.93,28.94,28.91,28.91,30496.0,25.1838,25.1925,25.1664,25.1664,30496.0
2016-05-31 12:10:00,28.91,28.91,28.89,28.9,30136.0,25.1664,25.1664,25.149,25.1577,30136.0
2016-05-31 12:20:00,28.9,28.96,28.9,28.96,30400.0,25.1577,25.21,25.1577,25.21,30400.0
2016-05-31 12:30:00,28.96,28.99,28.95,28.98,30908.0,25.21,25.2361,25.2013,25.2274,30908.0
2016-05-31 12:40:00,28.98,28.98,28.96,28.96,58236.0,25.2274,25.2274,25.21,25.21,58236.0
2016-05-31 12:50:00,28.97,28.99,28.96,28.96,54696.0,25.2187,25.2361,25.21,25.21,54696.0
2016-05-31 13:00:00,28.95,28.98,28.94,28.96,38024.0,25.2013,25.2274,25.1925,25.21,38024.0
2016-05-31 13:10:00,28.96,29.0,28.94,29.0,51704.0,25.21,25.2448,25.1925,25.2448,51704.0
2016-05-31 13:20:00,29.0,29.08,29.0,29.04,57756.0,25.2448,25.3144,25.2448,25.2796,57756.0
2016-05-31 13:30:00,29.04,29.05,29.01,29.01,37572.0,25.2796,25.2883,25.2535,25.2535,37572.0
2016-05-31 13:40:00,29.02,29.02,28.99,28.99,26676.0,25.2622,25.2622,25.2361,25.2361,26676.0
2016-05-31 13:50:00,29.0,29.0,28.96,28.99,46280.0,25.2448,25.2448,25.21,25.2361,46280.0
2016-05-31 14:00:00,28.98,28.98,28.92,28.92,39680.0,25.2274,25.2274,25.1751,25.1751,39680.0
2016-05-31 14:10:00,28.91,28.92,28.88,28.89,48228.0,25.1664,25.1751,25.1403,25.149,48228.0
2016-05-31 14:20:00,28.9,28.91,28.88,28.9,35452.0,25.1577,25.1664,25.1403,25.1577,35452.0
2016-05-31 14:30:00,28.91,28.91,28.89,28.89,46384.0,25.1664,25.1664,25.149,25.149,46384.0
2016-05-31 14:40:00,28.88,28.88,28.84,28.86,42416.0,25.1403,25.1403,25.1055,25.1229,42416.0
2016-05-31 14:50:00,28.86,28.86,28.84,28.84,20124.0,25.1229,25.1229,25.1055,25.1055,20124.0
2016-05-31 15:00:00,28.85,28.85,28.82,28.85,76596.0,25.1142,25.1142,25.0881,25.1142,76596.0
2016-05-31 15:10:00,28.85,28.89,28.85,28.89,70540.0,25.1142,25.149,25.1142,25.149,70540.0
2016-05-31 15:20:00,28.9,28.9,28.88,28.9,60104.0,25.1577,25.1577,25.1403,25.1577,60104.0
2016-05-31 15:30:00,28.9,28.94,28.9,28.94,89644.0,25.1577,25.1925,25.1577,25.1925,89644.0
2016-05-31 15:40:00,28.94,28.98,28.94,28.97,137684.0,25.1925,25.2274,25.1925,25.2187,137684.0
2016-05-31 15:50:00,28.97,29.0,28.95,28.95,315100.0,25.2187,25.2448,25.2013,25.2013,315100.0
2016-06-01 09:30:00,28.87,28.89,28.8,28.83,113616.0,25.1316,25.149,25.0707,25.0968,113616.0
2016-06-01 09:40:00,28.82,28.84,28.81,28.84,17500.0,25.0881,25.1055,25.0794,25.1055,17500.0
2016-06-01 09:50:00,28.83,28.86,28.8,28.86,21872.0,25.0968,25.1229,25.0707,25.1229,21872.0
2016-06-01 10:00:00,28.86,28.92,28.82,28.9,35752.0,25.1229,25.1751,25.0881,25.1577,35752.0
2016-06-01 10:10:00,28.92,28.92,28.84,28.84,25852.0,25.1751,25.1751,25.1055,25.1055,25852.0
2016-06-01 10:20:00,28.83,28.9,28.82,28.88,30132.0,25.0968,25.1577,25.0881,25.1403,30132.0
2016-06-01 10:30:00,28.87,28.91,28.86,28.91,25764.0,25.1316,25.1664,25.1229,25.1664,25764.0
2016-06-01 10:40:00,28.88,28.89,28.87,28.88,83316.0,25.1403,25.149,25.1316,25.1403,83316.0
2016-06-01 10:50:00,28.88,28.93,28.86,28.92,20768.0,25.1403,25.1838,25.1229,25.1751,20768.0
2016-06-01 11:00:00,28.93,29.0,28.93,28.99,20900.0,25.1838,25.2448,25.1838,25.2361,20900.0
2016-06-01 11:10:00,28.99,29.02,28.98,29.02,34436.0,25.2361,25.2622,25.2274,25.2622,34436.0
2016-06-01 11:20:00,29.02,29.02,28.97,28.98,10696.0,25.2622,25.2622,25.2187,25.2274,10696.0
2016-06-01 11:30:00,28.97,28.98,28.95,28.96,30972.0,25.2187,25.2274,25.2013,25.21,30972.0
2016-06-01 11:40:00,28.96,28.97,28.94,28.97,119044.0,25.21,25.2187,25.1925,25.2187,119044.0
2016-06-01 11:50:00,28.98,29.0,28.98,28.99,28548.0,25.2274,25.2448,25.2274,25.2361,28548.0
2016-06-01 12:00:00,29.0,29.05,29.0,29.03,28416.0,25.2448,25.2883,25.2448,25.2709,28416.0
2016-06-01 12:10:00,29.03,29.07,29.03,29.06,83824.0,25.2709,25.3057,25.2709,25.297,83824.0
2016-06-01 12:20:00,29.06,29.09,29.05,29.08,23980.0,25.297,25.3231,25.2883,25.3144,23980.0
2016-06-01 12:30:00,29.08,29.08,29.05,29.05,23300.0,25.3144,25.3144,25.2883,25.2883,23300.0
2016-06-01 12:40:00,29.06,29.1,29.06,29.08,37720.0,25.297,25.3318,25.297,25.3144,37720.0
2016-06-01 12:50:00,29.08,29.11,29.08,29.11,35980.0,25.3144,25.3405,25.3144,25.3405,35980.0
2016-06-01 13:00:00,29.11,29.13,29.1,29.11,112552.0,25.3405,25.3579,25.3318,25.3405,112552.0
2016-06-01 13:10:00,29.1,29.1,29.07,29.1,12004.0,25.3318,25.3318,25.3057,25.3318,12004.0
2016-06-01 13:20:00,29.11,29.12,29.09,29.09,22524.0,25.3405,25.3492,25.3231,25.3231,22524.0
2016-06-01 13:30:00,29.09,29.11,29.07,29.07,27940.0,25.3231,25.3405,25.3057,25.3057,27940.0
2016-06-01 13:40:00,29.07,29.08,29.05,29.08,20492.0,25.3057,25.3144,25.2883,25.3144,20492.0
2016-06-01 13:50:00,29.08,29.1,29.07,29.09,26428.0,25.3144,25.3318,25.3057,25.3231,26428.0
2016-06-01 14:00:00,29.1,29.1,29.06,29.08,41156.0,25.3318,25.3318,25.297,25.3144,41156.0
2016-06-01 14:10:00,29.08,29.13,29.08,29.12,51140.0,25.3144,25.3579,25.3144,25.3492,51140.0
2016-06-01 14:20:00,29.12,29.13,29.11,29.12,167420.0,25.3492,25.3579,25.3405,25.3492,167420.0
2016-06-01 14:30:00,29.12,29.12,29.1,29.1,49980.0,25.3492,25.3492,25.3318,25.3318,49980.0
2016-06-01 14:40:00,29.11,29.11,29.09,29.1,22632.0,25.3405,25.3405,25.3231,25.3318,22632.0
2016-06-01 14:50:00,29.11,29.14,29.1,29.14,56772.0,25.3405,25.3666,25.3318,25.3666,56772.0
2016-06-01 15:00:00,29.14,29.14,29.12,29.13,28952.0,25.3666,25.3666,25.3492,25.3579,28952.0
2016-06-01 15:10:00,29.13,29.16,29.13,29.16,36196.0,25.3579,25.3841,25.3579,25.3841,36196.0
2016-06-01 15:20:00,29.16,29.18,29.16,29.17,28932.0,25.3841,25.4015,25.3841,25.3928,28932.0
2016-06-01 15:30:00,29.16,29.19,29.16,29.18,27964.0,25.3841,25.4102,25.3841,25.4015,27964.0
2016-06-01 15:40:00,29.18,29.19,29.15,29.15,77252.0,25.4015,25.4102,25.3754,25.3754,77252.0
2016-06-01 15:50:00,29.16,29.17,29.13,29.16,219960.0,25.3841,25.3928,25.3579,25.3841,219960.0
2016-06-02 09:30:00,29.08,29.1,29.04,29.1,48284.0,25.3144,25.3318,25.2796,25.3318,48284.0
2016-06-02 09:40:00,29.1,29.13,29.06,29.06,30792.0,25.3318,25.3579,25.297,25.297,30792.0
2016-06-02 09:50:00,29.05,29.08,29.04,29.07,16852.0,25.2883,25.3144,25.2796,25.3057,16852.0
2016-06-02 10:00:00,29.06,29.13,29.06,29.13,35828.0,25.297,25.3579,25.297,25.3579,35828.0
2016-06-02 10:10:00,29.11,29.11,29.06,29.06,25556.0,25.3405,25.3405,25.297,25.297,25556.0
2016-06-02 10:20:00,29.06,29.07,29.04,29.04,41784.0,25.297,25.3057,25.2796,25.2796,41784.0
2016-06-02 10:30:00,29.05,29.09,29.04,29.09,72516.0,25.2883,25.3231,25.2796,25.3231,72516.0
2016-06-02 10:40:00,29.09,29.11,29.07,29.08,15020.0,25.3231,25.3405,25.3057,25.3144,15020.0
2016-06-02 10:50:00,29.08,29.1,29.07,29.09,40740.0,25.3144,25.3318,25.3057,25.3231,40740.0
2016-06-02 11:00:00,29.1,29.13,29.08,29.12,23432.0,25.3318,25.3579,25.3144,25.3492,23432.0
2016-06-02 11:10:00,29.13,29.13,29.09,29.09,42324.0,25.3579,25.3579,25.3231,25.3231,42324.0
2016-06-02 11:20:00,29.09,29.1,29.07,29.1,15036.0,25.3231,25.3318,25.3057,25.3318,15036.0
2016-06-02 11:30:00,29.1,29.13,29.09,29.1,15284.0,25.3318,25.3579,25.3231,25.3318,15284.0
2016-06-02 11:40:00,29.12,29.14,29.11,29.12,34776.0,25.3492,25.3666,25.3405,25.3492,34776.0
2016-06-02 11:50:00,29.11,29.14,29.1,29.12,21632.0,25.3405,25.3666,25.3318,25.3492,21632.0
2016-06-02 12:00:00,29.12,29.12,29.1,29.11,30836.0,25.3492,25.3492,25.3318,25.3405,30836.0
2016-06-02 12:10:00,29.11,29.13,29.11,29.13,7080.0,25.3405,25.3579,25.3405,25.3579,7080.0
2016-06-02 12:20:00,29.12,29.13,29.1,29.1,104324.0,25.3492,25.3579,25.3318,25.3318,104324.0
2016-06-02 12:30:00,29.1,29.11,29.08,29.1,14492.0,25.3318,25.3405,25.3144,25.3318,14492.0
2016-06-02 12:40:00,29.1,29.11,29.09,29.09,27128.0,25.3318,25.3405,25.3231,25.3231,27128.0
2016-06-02 12:50:00,29.11,29.11,29.1,29.11,22420.0,25.3405,25.3405,25.3318,25.3405,22420.0
2016-06-02 13:00:00,29.11,29.13,29.1,29.13,34168.0,25.3405,25.3579,25.3318,25.3579,34168.0
2016-06-02 13:10:00,29.12,29.13,29.11,29.11,11804.0,25.3492,25.3579,25.3405,25.3405,11804.0
2016-06-02 13:20:00,29.12,29.12,29.11,29.11,17556.0,25.3492,25.3492,25.3405,25.3405,17556.0
2016-06-02 13:30:00,29.11,29.13,29.11,29.13,38828.0,25.3405,25.3579,25.3405,25.3579,38828.0
2016-06-02 13:40:00,29.13,29.16,29.13,29.13,53228.0,25.3579,25.3841,25.3579,25.3579,53228.0
2016-06-02 13:50:00,29.16,29.18,29.15,29.18,24480.0,25.3841,25.4015,25.3754,25.4015,24480.0
2016-06-02 14:00:00,29.19,29.21,29.18,29.19,104632.0,25.4102,25.4276,25.4015,25.4102,104632.0
2016-06-02 14:10:00,29.19,29.21,29.18,29.21,70632.0,25.4102,25.4276,25.4015,25.4276,70632.0
2016-06-02 14:20:00,29.21,29.23,29.2,29.21,39820.0,25.4276,25.445,25.4189,25.4276,39820.0
2016-06-02 14:30:00,29.21,29.22,29.2,29.21,18088.0,25.4276,25.4363,25.4189,25.4276,18088.0
2016-06-02 14:40:00,29.21,29.25,29.21,29.24,29780.0,25.4276,25.4624,25.4276,25.4537,29780.0
2016-06-02 14:50:00,29.24,29.25,29.23,29.23,33528.0,25.4537,25.4624,25.445,25.445,33528.0
2016-06-02 15:00:00,29.24,29.25,29.21,29.21,42316.0,25.4537,25.4624,25.4276,25.4276,42316.0
2016-06-02 15:10:00,29.22,29.24,29.21,29.23,35668.0,25.4363,25.4537,25.4276,25.445,35668.0
2016-06-02 15:20:00,29.23,29.25,29.22,29.24,28800.0,25.445,25.4624,25.4363,25.4537,28800.0
2016-06-02 15:30:00,29.24,29.25,29.23,29.24,24676.0,25.4537,25.4624,25.445,25.4537,24676.0
2016-06-02 15:40:00,29.24,29.24,29.22,29.22,37228.0,25.4537,25.4537,25.4363,25.4363,37228.0
2016-06-02 15:50:00,29.23,29.3,29.23,29.3,109096.0,25.445,25.5059,25.445,25.5059,109096.0
2016-06-03 09:30:00,29.25,29.25,29.09,29.09,105060.0,25.4624,25.4624,25.3231,25.3231,105060.0
2016-06-03 09:40:00,29.1,29.14,29.04,29.05,25700.0,25.3318,25.3666,25.2796,25.2883,25700.0
2016-06-03 09:50:00,29.06,29.07,29.02,29.03,22360.0,25.297,25.3057,25.2622,25.2709,22360.0
2016-06-03 10:00:00,29.03,29.04,28.94,28.97,76812.0,25.2709,25.2796,25.1925,25.2187,76812.0
2016-06-03 10:10:00,28.93,29.01,28.93,28.95,34336.0,25.1838,25.2535,25.1838,25.2013,34336.0
2016-06-03 10:20:00,28.95,28.99,28.91,28.97,49668.0,25.2013,25.2361,25.1664,25.2187,49668.0
2016-06-03 10:30:00,28.97,29.05,28.97,29.02,101768.0,25.2187,25.2883,25.2187,25.2622,101768.0
2016-06-03 10:40:00,29.02,29.03,28.97,29.01,40792.0,25.2622,25.2709,25.2187,25.2535,40792.0
2016-06-03 10:50:00,29.01,29.06,29.0,29.05,95156.0,25.2535,25.297,25.2448,25.2883,95156.0
2016-06-03 11:00:00,29.05,29.05,29.0,29.01,16296.0,25.2883,25.2883,25.2448,25.2535,16296.0
2016-06-03 11:10:00,28.99,28.99,28.96,28.98,37472.0,25.2361,25.2361,25.21,25.2274,37472.0
2016-06-03 11:20:00,28.97,29.0,28.93,28.94,31600.0,25.2187,25.2448,25.1838,25.1925,31600.0
2016-06-03 11:30:00,28.97,29.04,28.96,29.03,55104.0,25.2187,25.2796,25.21,25.2709,55104.0
2016-06-03 11:40:00,29.05,29.05,29.03,29.05,15392.0,25.2883,25.2883,25.2709,25.2883,15392.0
2016-06-03 11:50:00,29.07,29.07,29.05,29.07,19736.0,25.3057,25.3057,25.2883,25.3057,19736.0
2016-06-03 12:00:00,29.09,29.11,29.06,29.08,20916.0,25.3231,25.3405,25.297,25.3144,20916.0
2016-06-03 12:10:00,29.07,29.1,29.06,29.07,34388.0,25.3057,25.3318,25.297,25.3057,34388.0
2016-06-03 12:20:00,29.06,29.11,29.06,29.08,80332.0,25.297,25.3405,25.297,25.3144,80332.0
2016-06-03 12:30:00,29.08,29.11,29.08,29.08,35328.0,25.3144,25.3405,25.3144,25.3144,35328.0
2016-06-03 12:40:00,29.09,29.09,29.04,29.05,22128.0,25.3231,25.3231,25.2796,25.2883,22128.0
2016-06-03 12:50:00,29.03,29.05,29.03,29.03,43160.0,25.2709,25.2883,25.2709,25.2709,43160.0
2016-06-03 13:00:00,29.04,29.06,29.03,29.05,8164.0,25.2796,25.297,25.2709,25.2883,8164.0
2016-06-03 13:10:00,29.06,29.08,29.06,29.07,18976.0,25.297,25.3144,25.297,25.3057,18976.0
2016-06-03 13:20:00,29.1,29.11,29.08,29.08,23788.0,25.3318,25.3405,25.3144,25.3144,23788.0
2016-06-03 13:30:00,29.08,29.1,29.07,29.09,27884.0,25.3144,25.3318,25.3057,25.3231,27884.0
2016-06-03 13:40:00,29.09,29.11,29.09,29.1,27428.0,25.3231,25.3405,25.3231,25.3318,27428.0
2016-06-03 13:50:00,29.09,29.13,29.09,29.13,30132.0,25.3231,25.3579,25.3231,25.3579,30132.0
2016-06-03 14:00:00,29.13,29.13,29.09,29.09,24812.0,25.3579,25.3579,25.3231,25.3231,24812.0
2016-06-03 14:10:00,29.1,29.11,29.09,29.1,49912.0,25.3318,25.3405,25.3231,25.3318,49912.0
2016-06-03 14:20:00,29.11,29.15,29.11,29.15,53916.0,25.3405,25.3754,25.3405,25.3754,53916.0
2016-06-03 14:30:00,29.15,29.19,29.14,29.18,52440.0,25.3754,25.4102,25.3666,25.4015,52440.0
2016-06-03 14:40:00,29.19,29.2,29.17,29.17,40536.0,25.4102,25.4189,25.3928,25.3928,40536.0
2016-06-03 14:50:00,29.18,29.21,29.18,29.18,30888.0,25.4015,25.4276,25.4015,25.4015,30888.0
2016-06-03 15:00:00,29.18,29.18,29.15,29.15,25716.0,25.4015,25.4015,25.3754,25.3754,25716.0
2016-06-03 15:10:00,29.15,29.17,29.15,29.16,32932.0,25.3754,25.3928,25.3754,25.3841,32932.0
2016-06-03 15:20:00,29.15,29.19,29.15,29.17,17580.0,25.3754,25.4102,25.3754,25.3928,17580.0
2016-06-03 15:30:00,29.18,29.18,29.16,29.18,59616.0,25.4015,25.4015,25.3841,25.4015,59616.0
2016-06-03 15:40:00,29.18,29.18,29.15,29.16,46660.0,25.4015,25.4015,25.3754,25.3841,46660.0
2016-06-03 15:50:00,29.16,29.17,29.12,29.15,54556.0,25.3841,25.3928,25.3492,25.3754,54556.0
2016-06-06 09:30:00,29.19,29.22,29.17,29.2,50616.0,25.4102,25.4363,25.3928,25.4189,50616.0
2016-06-06 09:40:00,29.19,29.32,29.17,29.31,67988.0,25.4102,25.5233,25.3928,25.5146,67988.0
2016-06-06 09:50:00,29.33,29.36,29.31,29.32,56964.0,25.532,25.5582,25.5146,25.5233,56964.0
2016-06-06 10:00:00,29.35,29.38,29.33,29.35,26924.0,25.5495,25.5756,25.532,25.5495,26924.0
2016-06-06 10:10:00,29.36,29.37,29.35,29.36,16836.0,25.5582,25.5669,25.5495,25.5582,16836.0
2016-06-06 10:20:00,29.36,29.37,29.33,29.33,14884.0,25.5582,25.5669,25.532,25.532,14884.0
2016-06-06 10:30:00,29.34,29.38,29.34,29.36,22940.0,25.5407,25.5756,25.5407,25.5582,22940.0
2016-06-06 10:40:00,29.38,29.38,29.35,29.35,3908.0,25.5756,25.5756,25.5495,25.5495,3908.0
2016-06-06 10:50:00,29.34,29.39,29.33,29.39,26688.0,25.5407,25.5843,25.532,25.5843,26688.0
2016-06-06 11:00:00,29.39,29.39,29.33,29.35,22916.0,25.5843,25.5843,25.532,25.5495,22916.0
2016-06-06 11:10:00,29.34,29.36,29.33,29.35,30628.0,25.5407,25.5582,25.532,25.5495,30628.0
2016-06-06 11:20:00,29.34,29.35,29.32,29.33,24316.0,25.5407,25.5495,25.5233,25.532,24316.0
2016-06-06 11:30:00,29.32,29.36,29.32,29.35,18696.0,25.5233,25.5582,25.5233,25.5495,18696.0
2016-06-06 11:40:00,29.36,29.39,29.35,29.38,30476.0,25.5582,25.5843,25.5495,25.5756,30476.0
2016-06-06 11:50:00,29.39,29.41,29.39,29.4,11592.0,25.5843,25.6017,25.5843,25.593,11592.0
2016-06-06 12:00:00,29.39,29.39,29.36,29.37,21344.0,25.5843,25.5843,25.5582,25.5669,21344.0
2016-06-06 12:10:00,29.37,29.37,29.34,29.36,21176.0,25.5669,25.5669,25.5407,25.5582,21176.0
2016-06-06 12:20:00,29.36,29.37,29.35,29.36,95368.0,25.5582,25.5669,25.5495,25.5582,95368.0
2016-06-06 12:30:00,29.35,29.4,29.34,29.36,14828.0,25.5495,25.593,25.5407,25.5582,14828.0
2016-06-06 12:40:00,29.36,29.39,29.36,29.36,17568.0,25.5582,25.5843,25.5582,25.5582,17568.0
2016-06-06 12:50:00,29.35,29.37,29.3,29.37,42348.0,25.5495,25.5669,25.5059,25.5669,42348.0
2016-06-06 13:00:00,29.36,29.41,29.36,29.41,35892.0,25.5582,25.6017,25.5582,25.6017,35892.0
2016-06-06 13:10:00,29.41,29.46,29.41,29.43,107780.0,25.6017,25.6452,25.6017,25.6191,107780.0
2016-06-06 13:20:00,29.44,29.46,29.43,29.44,43408.0,25.6278,25.6452,25.6191,25.6278,43408.0
2016-06-06 13:30:00,29.43,29.43,29.41,29.42,23636.0,25.6191,25.6191,25.6017,25.6104,23636.0
2016-06-06 13:40:00,29.42,29.44,29.42,29.43,36904.0,25.6104,25.6278,25.6104,25.6191,36904.0
2016-06-06 13:50:00,29.45,29.48,29.44,29.45,73800.0,25.6365,25.6626,25.6278,25.6365,73800.0
2016-06-06 14:00:00,29.46,29.48,29.45,29.47,29376.0,25.6452,25.6626,25.6365,25.6539,29376.0
2016-06-06 14:10:00,29.47,29.5,29.47,29.5,31376.0,25.6539,25.68,25.6539,25.68,31376.0
2016-06-06 14:20:00,29.5,29.51,29.49,29.5,47524.0,25.68,25.6887,25.6713,25.68,47524.0
2016-06-06 14:30:00,29.5,29.52,29.5,29.51,36776.0,25.68,25.6974,25.68,25.6887,36776.0
2016-06-06 14:40:00,29.53,29.55,29.51,29.53,44512.0,25.7061,25.7236,25.6887,25.7061,44512.0
2016-06-06 14:50:00,29.54,29.56,29.52,29.53,79688.0,25.7149,25.7323,25.6974,25.7061,79688.0
2016-06-06 15:00:00,29.53,29.54,29.5,29.51,99620.0,25.7061,25.7149,25.68,25.6887,99620.0
2016-06-06 15:10:00,29.51,29.54,29.51,29.53,90484.0,25.6887,25.7149,25.6887,25.7061,90484.0
2016-06-06 15:20:00,29.52,29.53,29.5,29.5,83236.0,25.6974,25.7061,25.68,25.68,83236.0
2016-06-06 15:30:00,29.5,29.52,29.49,29.52,43092.0,25.68,25.6974,25.6713,25.6974,43092.0
2016-06-06 15:40:00,29.52,29.53,29.49,29.5,27072.0,25.6974,25.7061,25.6713,25.68,27072.0
2016-06-06 15:50:00,29.5,29.5,29.45,29.47,119376.0,25.68,25.68,25.6365,25.6539,119376.0
2016-06-07 09:30:00,29.5,29.55,29.47,29.5,96940.0,25.68,25.7236,25.6539,25.68,96940.0
2016-06-07 09:40:00,29.52,29.52,29.44,29.46,97364.0,25.6974,25.6974,25.6278,25.6452,97364.0
2016-06-07 09:50:00,29.46,29.49,29.44,29.47,32728.0,25.6452,25.6713,25.6278,25.6539,32728.0
2016-06-07 10:00:00,29.46,29.49,29.45,29.47,43348.0,25.6452,25.6713,25.6365,25.6539,43348.0
2016-06-07 10:10:00,29.45,29.5,29.45,29.5,122368.0,25.6365,25.68,25.6365,25.68,122368.0
2016-06-07 10:20:00,29.49,29.51,29.49,29.5,25844.0,25.6713,25.6887,25.6713,25.68,25844.0
2016-06-07 10:30:00,29.51,29.54,29.51,29.54,65708.0,25.6887,25.7149,25.6887,25.7149,65708.0
2016-06-07 10:40:00,29.54,29.56,29.53,29.53,79656.0,25.7149,25.7323,25.7061,25.7061,79656.0
2016-06-07 10:50:00,29.52,29.54,29.5,29.52,35488.0,25.6974,25.7149,25.68,25.6974,35488.0
2016-06-07 11:00:00,29.53,29.54,29.52,29.53,22728.0,25.7061,25.7149,25.6974,25.7061,22728.0
2016-06-07 11:10:00,29.53,29.54,29.51,29.54,33088.0,25.7061,25.7149,25.6887,25.7149,33088.0
2016-06-07 11:20:00,29.55,29.56,29.53,29.55,39332.0,25.7236,25.7323,25.7061,25.7236,39332.0
2016-06-07 11:30:00,29.56,29.59,29.56,29.58,45560.0,25.7323,25.7584,25.7323,25.7497,45560.0
2016-06-07 11:40:00,29.59,29.61,29.59,29.6,22692.0,25.7584,25.7758,25.7584,25.7671,22692.0
2016-06-07 11:50:00,29.59,29.62,29.59,29.6,37584.0,25.7584,25.7845,25.7584,25.7671,37584.0
2016-06-07 12:00:00,29.61,29.63,29.61,29.63,16924.0,25.7758,25.7932,25.7758,25.7932,16924.0
2016-06-07 12:10:00,29.63,29.63,29.6,29.61,16980.0,25.7932,25.7932,25.7671,25.7758,16980.0
2016-06-07 12:20:00,29.61,29.63,29.61,29.62,30532.0,25.7758,25.7932,25.7758,25.7845,30532.0
2016-06-07 12:30:00,29.63,29.64,29.61,29.64,58720.0,25.7932,25.8019,25.7758,25.8019,58720.0
2016-06-07 12:40:00,29.64,29.65,29.63,29.64,100732.0,25.8019,25.8106,25.7932,25.8019,100732.0
2016-06-07 12:50:00,29.64,29.64,29.63,29.63,21732.0,25.8019,25.8019,25.7932,25.7932,21732.0
2016-06-07 13:00:00,29.64,29.66,29.63,29.65,86240.0,25.8019,25.8193,25.7932,25.8106,86240.0
2016-06-07 13:10:00,29.65,29.65,29.63,29.65,17664.0,25.8106,25.8106,25.7932,25.8106,17664.0
2016-06-07 13:20:00,29.66,29.68,29.66,29.68,185360.0,25.8193,25.8367,25.8193,25.8367,185360.0
2016-06-07 13:30:00,29.67,29.67,29.65,29.66,27236.0,25.828,25.828,25.8106,25.8193,27236.0
2016-06-07 13:40:00,29.66,29.67,29.65,29.67,56896.0,25.8193,25.828,25.8106,25.828,56896.0
2016-06-07 13:50:00,29.67,29.67,29.65,29.65,85948.0,25.828,25.828,25.8106,25.8106,85948.0
2016-06-07 14:00:00,29.66,29.67,29.66,29.67,46060.0,25.8193,25.828,25.8193,25.828,46060.0
2016-06-07 14:10:00,29.67,29.68,29.66,29.66,81616.0,25.828,25.8367,25.8193,25.8193,81616.0
2016-06-07 14:20:00,29.66,29.68,29.66,29.67,31752.0,25.8193,25.8367,25.8193,25.828,31752.0
2016-06-07 14:30:00,29.67,29.67,29.64,29.65,26396.0,25.828,25.828,25.8019,25.8106,26396.0
2016-06-07 14:40:00,29.65,29.67,29.65,29.66,41024.0,25.8106,25.828,25.8106,25.8193,41024.0
2016-06-07 14:50:00,29.66,29.67,29.64,29.64,28984.0,25.8193,25.828,25.8019,25.8019,28984.0
2016-06-07 15:00:00,29.64,29.65,29.63,29.63,30900.0,25.8019,25.8106,25.7932,25.7932,30900.0
2016-06-07 15:10:00,29.62,29.63,29.59,29.6,39896.0,25.7845,25.7932,25.7584,25.7671,39896.0
2016-06-07 15:20:00,29.6,29.62,29.59,29.61,61836.0,25.7671,25.7845,25.7584,25.7758,61836.0
2016-06-07 15:30:00,29.61,29.62,29.59,29.6,23436.0,25.7758,25.7845,25.7584,25.7671,23436.0
2016-06-07 15:40:00,29.59,29.61,29.58,29.6,55912.0,25.7584,25.7758,25.7497,25.7671,55912.0
2016-06-07 15:50:00,29.6,29.6,29.58,29.58,44556.0,25.7671,25.7671,25.7497,25.7497,44556.0
2016-06-08 09:30:00,29.61,29.67,29.6,29.65,52132.0,25.7758,25.828,25.7671,25.8106,52132.0
2016-06-08 09:40:00,29.66,29.68,29.66,29.67,12544.0,25.8193,25.8367,25.8193,25.828,12544.0
2016-06-08 09:50:00,29.68,29.7,29.67,29.7,33856.0,25.8367,25.8541,25.828,25.8541,33856.0
2016-06-08 10:00:00,29.7,29.7,29.67,29.67,32964.0,25.8541,25.8541,25.828,25.828,32964.0
2016-06-08 10:10:00,29.67,29.7,29.63,29.68,31632.0,25.828,25.8541,25.7932,25.8367,31632.0
2016-06-08 10:20:00,29.69,29.7,29.68,29.68,5276.0,25.8454,25.8541,25.8367,25.8367,5276.0
2016-06-08 10:30:00,29.68,29.71,29.66,29.71,24352.0,25.8367,25.8628,25.8193,25.8628,24352.0
2016-06-08 10:40:00,29.7,29.74,29.7,29.74,24788.0,25.8541,25.889,25.8541,25.889,24788.0
2016-06-08 10:50:00,29.75,29.75,29.71,29.72,37656.0,25.8977,25.8977,25.8628,25.8715,37656.0
2016-06-08 11:00:00,29.72,29.72,29.67,29.68,31336.0,25.8715,25.8715,25.828,25.8367,31336.0
2016-06-08 11:10:00,29.68,29.69,29.65,29.67,71032.0,25.8367,25.8454,25.8106,25.828,71032.0
2016-06-08 11:20:00,29.68,29.68,29.64,29.68,40352.0,25.8367,25.8367,25.8019,25.8367,40352.0
2016-06-08 11:30:00,29.68,29.76,29.68,29.76,64904.0,25.8367,25.9064,25.8367,25.9064,64904.0
2016-06-08 11:40:00,29.76,29.79,29.75,29.78,54868.0,25.9064,25.9325,25.8977,25.9238,54868.0
2016-06-08 11:50:00,29.77,29.78,29.76,29.77,25648.0,25.9151,25.9238,25.9064,25.9151,25648.0
2016-06-08 12:00:00,29.78,29.82,29.78,29.81,15036.0,25.9238,25.9586,25.9238,25.9499,15036.0
2016-06-08 12:10:00,29.83,29.86,29.82,29.82,28944.0,25.9673,25.9934,25.9586,25.9586,28944.0
2016-06-08 12:20:00,29.82,29.83,29.8,29.83,44224.0,25.9586,25.9673,25.9412,25.9673,44224.0
2016-06-08 12:30:00,29.85,29.86,29.83,29.84,32284.0,25.9847,25.9934,25.9673,25.976,32284.0
2016-06-08 12:40:00,29.84,29.84,29.82,29.83,18488.0,25.976,25.976,25.9586,25.9673,18488.0
2016-06-08 12:50:00,29.83,29.86,29.81,29.86,24840.0,25.9673,25.9934,25.9499,25.9934,24840.0
2016-06-08 13:00:00,29.86,29.87,29.84,29.85,69276.0,25.9934,26.0021,25.976,25.9847,69276.0
2016-06-08 13:10:00,29.85,29.87,29.84,29.86,60488.0,25.9847,26.0021,25.976,25.9934,60488.0
2016-06-08 13:20:00,29.88,29.88,29.83,29.84,42840.0,26.0108,26.0108,25.9673,25.976,42840.0
2016-06-08 13:30:00,29.83,29.84,29.82,29.82,9492.0,25.9673,25.976,25.9586,25.9586,9492.0
2016-06-08 13:40:00,29.82,29.83,29.81,29.83,17700.0,25.9586,25.9673,25.9499,25.9673,17700.0
2016-06-08 13:50:00,29.83,29.83,29.81,29.82,23188.0,25.9673,25.9673,25.9499,25.9586,23188.0
2016-06-08 14:00:00,29.82,29.82,29.79,29.79,31732.0,25.9586,25.9586,25.9325,25.9325,31732.0
2016-06-08 14:10:00,29.8,29.82,29.79,29.8,24496.0,25.9412,25.9586,25.9325,25.9412,24496.0
2016-06-08 14:20:00,29.81,29.83,29.79,29.82,63184.0,25.9499,25.9673,25.9325,25.9586,63184.0
2016-06-08 14:30:00,29.82,29.84,29.82,29.84,27036.0,25.9586,25.976,25.9586,25.976,27036.0
2016-06-08 14:40:00,29.84,29.85,29.83,29.84,19924.0,25.976,25.9847,25.9673,25.976,19924.0
2016-06-08 14:50:00,29.83,29.89,29.83,29.87,87600.0,25.9673,26.0195,25.9673,26.0021,87600.0
2016-06-08 15:00:00,29.88,29.88,29.85,29.88,19952.0,26.0108,26.0108,25.9847,26.0108,19952.0
2016-06-08 15:10:00,29.87,29.88,29.86,29.86,43876.0,26.0021,26.0108,25.9934,25.9934,43876.0
2016-06-08 15:20:00,29.87,29.89,29.85,29.88,33588.0,26.0021,26.0195,25.9847,26.0108,33588.0
2016-06-08 15:30:00,29.88,29.88,29.85,29.86,33552.0,26.0108,26.0108,25.9847,25.9934,33552.0
2016-06-08 15:40:00,29.86,29.88,29.85,29.87,27892.0,25.9934,26.0108,25.9847,26.0021,27892.0
2016-06-08 15:50:00,29.89,29.9,29.83,29.84,128788.0,26.0195,26.0282,25.9673,25.976,128788.0
2016-06-09 09:30:00,29.74,29.76,29.59,29.6,108388.0,25.889,25.9064,25.7584,25.7671,108388.0
2016-06-09 09:40:00,29.62,29.66,29.58,29.66,21552.0,25.7845,25.8193,25.7497,25.8193,21552.0
2016-06-09 09:50:00,29.65,29.69,29.61,29.63,20192.0,25.8106,25.8454,25.7758,25.7932,20192.0
2016-06-09 10:00:00,29.63,29.64,29.54,29.6,50400.0,25.7932,25.8019,25.7149,25.7671,50400.0
2016-06-09 10:10:00,29.59,29.62,29.57,29.59,23136.0,25.7584,25.7845,25.741,25.7584,23136.0
2016-06-09 10:20:00,29.61,29.64,29.59,29.6,87192.0,25.7758,25.8019,25.7584,25.7671,87192.0
2016-06-09 10:30:00,29.61,29.63,29.58,29.61,28732.0,25.7758,25.7932,25.7497,25.7758,28732.0
2016-06-09 10:40:00,29.6,29.64,29.6,29.63,33628.0,25.7671,25.8019,25.7671,25.7932,33628.0
2016-06-09 10:50:00,29.63,29.64,29.6,29.6,105916.0,25.7932,25.8019,25.7671,25.7671,105916.0
2016-06-09 11:00:00,29.63,29.66,29.63,29.65,2800.0,25.7932,25.8193,25.7932,25.8106,2800.0
2016-06-09 11:10:00,29.67,29.68,29.63,29.63,32408.0,25.828,25.8367,25.7932,25.7932,32408.0
2016-06-09 11:20:00,29.63,29.64,29.61,29.64,7392.0,25.7932,25.8019,25.7758,25.8019,7392.0
2016-06-09 11:30:00,29.62,29.64,29.61,29.62,19176.0,25.7845,25.8019,25.7758,25.7845,19176.0
2016-06-09 11:40:00,29.63,29.63,29.61,29.61,21176.0,25.7932,25.7932,25.7758,25.7758,21176.0
2016-06-09 11:50:00,29.61,29.62,29.6,29.6,22352.0,25.7758,25.7845,25.7671,25.7671,22352.0
2016-06-09 12:00:00,29.6,29.64,29.58,29.61,91544.0,25.7671,25.8019,25.7497,25.7758,91544.0
2016-06-09 12:10:00,29.61,29.62,29.57,29.59,23560.0,25.7758,25.7845,25.741,25.7584,23560.0
2016-06-09 12:20:00,29.58,29.61,29.57,29.61,23444.0,25.7497,25.7758,25.741,25.7758,23444.0
2016-06-09 12:30:00,29.62,29.64,29.61,29.63,75780.0,25.7845,25.8019,25.7758,25.7932,75780.0
2016-06-09 12:40:00,29.64,29.67,29.63,29.66,20544.0,25.8019,25.828,25.7932,25.8193,20544.0
2016-06-09 12:50:00,29.66,29.68,29.65,29.68,40868.0,25.8193,25.8367,25.8106,25.8367,40868.0
2016-06-09 13:00:00,29.68,29.68,29.64,29.64,25120.0,25.8367,25.8367,25.8019,25.8019,25120.0
2016-06-09 13:10:00,29.64,29.71,29.64,29.71,36128.0,25.8019,25.8628,25.8019,25.8628,36128.0
2016-06-09 13:20:00,29.7,29.71,29.69,29.7,32828.0,25.8541,25.8628,25.8454,25.8541,32828.0
2016-06-09 13:30:00,29.7,29.72,29.7,29.7,46240.0,25.8541,25.8715,25.8541,25.8541,46240.0
2016-06-09 13:40:00,29.7,29.7,29.67,29.67,32052.0,25.8541,25.8541,25.828,25.828,32052.0
2016-06-09 13:50:00,29.67,29.67,29.62,29.66,32244.0,25.828,25.828,25.7845,25.8193,32244.0
2016-06-09 14:00:00,29.67,29.67,29.64,29.65,87124.0,25.828,25.828,25.8019,25.8106,87124.0
2016-06-09 14:10:00,29.66,29.69,29.65,29.68,37672.0,25.8193,25.8454,25.8106,25.8367,37672.0
2016-06-09 14:20:00,29.68,29.68,29.66,29.66,41196.0,25.8367,25.8367,25.8193,25.8193,41196.0
2016-06-09 14:30:00,29.67,29.71,29.67,29.7,11688.0,25.828,25.8628,25.828,25.8541,11688.0
2016-06-09 14:40:00,29.71,29.74,29.7,29.7,26088.0,25.8628,25.889,25.8541,25.8541,26088.0
2016-06-09 14:50:00,29.71,29.72,29.69,29.71,44800.0,25.8628,25.8715,25.8454,25.8628,44800.0
2016-06-09 15:00:00,29.7,29.73,29.7,29.72,49936.0,25.8541,25.8802,25.8541,25.8715,49936.0
2016-06-09 15:10:00,29.72,29.72,29.68,29.68,252388.0,25.8715,25.8715,25.8367,25.8367,252388.0
2016-06-09 15:20:00,29.7,29.7,29.68,29.69,34060.0,25.8541,25.8541,25.8367,25.8454,34060.0
2016-06-09 15:30:00,29.7,29.71,29.69,29.69,58208.0,25.8541,25.8628,25.8454,25.8454,58208.0
2016-06-09 15:40:00,29.7,29.72,29.7,29.71,35860.0,25.8541,25.8715,25.8541,25.8628,35860.0
2016-06-09 15:50:00,29.72,29.73,29.68,29.69,74312.0,25.8715,25.8802,25.8367,25.8454,74312.0
2016-06-10 09:30:00,29.37,29.47,29.31,29.33,72920.0,25.5669,25.6539,25.5146,25.532,72920.0
2016-06-10 09:40:00,29.31,29.34,29.28,29.32,42036.0,25.5146,25.5407,25.4885,25.5233,42036.0
2016-06-10 09:50:00,29.32,29.37,29.29,29.34,43200.0,25.5233,25.5669,25.4972,25.5407,43200.0
2016-06-10 10:00:00,29.33,29.37,29.3,29.31,36316.0,25.532,25.5669,25.5059,25.5146,36316.0
2016-06-10 10:10:00,29.3,29.35,29.28,29.34,22012.0,25.5059,25.5495,25.4885,25.5407,22012.0
2016-06-10 10:20:00,29.34,29.4,29.33,29.38,26464.0,25.5407,25.593,25.532,25.5756,26464.0
2016-06-10 10:30:00,29.39,29.42,29.36,29.37,59316.0,25.5843,25.6104,25.5582,25.5669,59316.0
2016-06-10 10:40:00,29.36,29.38,29.34,29.34,109564.0,25.5582,25.5756,25.5407,25.5407,109564.0
2016-06-10 10:50:00,29.34,29.4,29.33,29.38,58276.0,25.5407,25.593,25.532,25.5756,58276.0
2016-06-10 11:00:00,29.39,29.47,29.39,29.47,19356.0,25.5843,25.6539,25.5843,25.6539,19356.0
2016-06-10 11:10:00,29.49,29.5,29.46,29.46,17056.0,25.6713,25.68,25.6452,25.6452,17056.0
2016-06-10 11:20:00,29.47,29.49,29.46,29.47,42872.0,25.6539,25.6713,25.6452,25.6539,42872.0
2016-06-10 11:30:00,29.47,29.48,29.43,29.43,27808.0,25.6539,25.6626,25.6191,25.6191,27808.0
2016-06-10 11:40:00,29.42,29.43,29.39,29.41,42232.0,25.6104,25.6191,25.5843,25.6017,42232.0
2016-06-10 11:50:00,29.41,29.43,29.41,29.42,9104.0,25.6017,25.6191,25.6017,25.6104,9104.0
2016-06-10 12:00:00,29.43,29.44,29.39,29.39,26396.0,25.6191,25.6278,25.5843,25.5843,26396.0
2016-06-10 12:10:00,29.39,29.39,29.35,29.36,58748.0,25.5843,25.5843,25.5495,25.5582,58748.0
2016-06-10 12:20:00,29.36,29.37,29.34,29.35,46036.0,25.5582,25.5669,25.5407,25.5495,46036.0
2016-06-10 12:30:00,29.35,29.37,29.33,29.36,44156.0,25.5495,25.5669,25.532,25.5582,44156.0
2016-06-10 12:40:00,29.37,29.39,29.36,29.38,28536.0,25.5669,25.5843,25.5582,25.5756,28536.0
2016-06-10 12:50:00,29.36,29.39,29.36,29.38,17180.0,25.5582,25.5843,25.5582,25.5756,17180.0
2016-06-10 13:00:00,29.37,29.38,29.34,29.34,30800.0,25.5669,25.5756,25.5407,25.5407,30800.0
2016-06-10 13:10:00,29.36,29.37,29.35,29.36,10844.0,25.5582,25.5669,25.5495,25.5582,10844.0
2016-06-10 13:20:00,29.36,29.37,29.34,29.36,35660.0,25.5582,25.5669,25.5407,25.5582,35660.0
2016-06-10 13:30:00,29.36,29.36,29.33,29.33,42636.0,25.5582,25.5582,25.532,25.532,42636.0
2016-06-10 13:40:00,29.34,29.34,29.29,29.29,37056.0,25.5407,25.5407,25.4972,25.4972,37056.0
2016-06-10 13:50:00,29.3,29.3,29.26,29.27,83956.0,25.5059,25.5059,25.4711,25.4798,83956.0
2016-06-10 14:00:00,29.27,29.28,29.25,29.26,50680.0,25.4798,25.4885,25.4624,25.4711,50680.0
2016-06-10 14:10:00,29.25,29.26,29.23,29.23,25872.0,25.4624,25.4711,25.445,25.445,25872.0
2016-06-10 14:20:00,29.23,29.27,29.23,29.27,70788.0,25.445,25.4798,25.445,25.4798,70788.0
2016-06-10 14:30:00,29.26,29.3,29.24,29.3,125516.0,25.4711,25.5059,25.4537,25.5059,125516.0
2016-06-10 14:40:00,29.3,29.3,29.24,29.24,97248.0,25.5059,25.5059,25.4537,25.4537,97248.0
2016-06-10 14:50:00,29.24,29.25,29.22,29.23,269532.0,25.4537,25.4624,25.4363,25.445,269532.0
2016-06-10 15:00:00,29.23,29.25,29.21,29.22,121740.0,25.445,25.4624,25.4276,25.4363,121740.0
2016-06-10 15:10:00,29.22,29.24,29.2,29.22,107532.0,25.4363,25.4537,25.4189,25.4363,107532.0
2016-06-10 15:20:00,29.23,29.29,29.22,29.28,137888.0,25.445,25.4972,25.4363,25.4885,137888.0
2016-06-10 15:30:00,29.28,29.31,29.27,29.28,141804.0,25.4885,25.5146,25.4798,25.4885,141804.0
2016-06-10 15:40:00,29.28,29.32,29.27,29.31,116624.0,25.4885,25.5233,25.4798,25.5146,116624.0
2016-06-10 15:50:00,29.31,29.31,29.27,29.29,124824.0,25.5146,25.5146,25.4798,25.4972,124824.0
2016-06-13 09:30:00,29.19,29.25,29.13,29.15,70252.0,25.4102,25.4624,25.3579,25.3754,70252.0
2016-06-13 09:40:00,29.15,29.24,29.13,29.24,54468.0,25.3754,25.4537,25.3579,25.4537,54468.0
2016-06-13 09:50:00,29.25,29.28,29.22,29.23,22048.0,25.4624,25.4885,25.4363,25.445,22048.0
2016-06-13 10:00:00,29.24,29.29,29.21,29.22,19412.0,25.4537,25.4972,25.4276,25.4363,19412.0
2016-06-13 10:10:00,29.21,29.25,29.21,29.24,11080.0,25.4276,25.4624,25.4276,25.4537,11080.0
2016-06-13 10:20:00,29.22,29.29,29.22,29.28,27456.0,25.4363,25.4972,25.4363,25.4885,27456.0
2016-06-13 10:30:00,29.3,29.31,29.26,29.26,16204.0,25.5059,25.5146,25.4711,25.4711,16204.0
2016-06-13 10:40:00,29.25,29.27,29.22,29.22,25552.0,25.4624,25.4798,25.4363,25.4363,25552.0
2016-06-13 10:50:00,29.21,29.21,29.15,29.15,55528.0,25.4276,25.4276,25.3754,25.3754,55528.0
2016-06-13 11:00:00,29.14,29.14,29.1,29.1,39768.0,25.3666,25.3666,25.3318,25.3318,39768.0
2016-06-13 11:10:00,29.12,29.13,29.08,29.09,24864.0,25.3492,25.3579,25.3144,25.3231,24864.0
2016-06-13 11:20:00,29.09,29.13,29.08,29.12,38132.0,25.3231,25.3579,25.3144,25.3492,38132.0
2016-06-13 11:30:00,29.11,29.11,29.06,29.06,34812.0,25.3405,25.3405,25.297,25.297,34812.0
2016-06-13 11:40:00,29.05,29.08,29.05,29.07,27364.0,25.2883,25.3144,25.2883,25.3057,27364.0
2016-06-13 11:50:00,29.07,29.08,29.04,29.05,20632.0,25.3057,25.3144,25.2796,25.2883,20632.0
2016-06-13 12:00:00,29.04,29.1,29.04,29.08,23928.0,25.2796,25.3318,25.2796,25.3144,23928.0
2016-06-13 12:10:00,29.08,29.15,29.08,29.14,29532.0,25.3144,25.3754,25.3144,25.3666,29532.0
2016-06-13 12:20:00,29.13,29.16,29.12,29.12,19200.0,25.3579,25.3841,25.3492,25.3492,19200.0
2016-06-13 12:30:00,29.13,29.13,29.11,29.12,24736.0,25.3579,25.3579,25.3405,25.3492,24736.0
2016-06-13 12:40:00,29.13,29.15,29.1,29.1,15788.0,25.3579,25.3754,25.3318,25.3318,15788.0
2016-06-13 12:50:00,29.12,29.14,29.11,29.13,29608.0,25.3492,25.3666,25.3405,25.3579,29608.0
2016-06-13 13:00:00,29.14,29.14,29.1,29.11,15132.0,25.3666,25.3666,25.3318,25.3405,15132.0
2016-06-13 13:10:00,29.1,29.11,29.1,29.1,17380.0,25.3318,25.3405,25.3318,25.3318,17380.0
2016-06-13 13:20:00,29.1,29.12,29.1,29.11,8192.0,25.3318,25.3492,25.3318,25.3405,8192.0
2016-06-13 13:30:00,29.1,29.11,29.04,29.04,17904.0,25.3318,25.3405,25.2796,25.2796,17904.0
2016-06-13 13:40:00,29.04,29.08,29.02,29.06,34944.0,25.2796,25.3144,25.2622,25.297,34944.0
2016-06-13 13:50:00,29.05,29.05,29.0,29.01,25344.0,25.2883,25.2883,25.2448,25.2535,25344.0
2016-06-13 14:00:00,29.02,29.04,28.99,29.04,18728.0,25.2622,25.2796,25.2361,25.2796,18728.0
2016-06-13 14:10:00,29.04,29.05,29.01,29.01,19404.0,25.2796,25.2883,25.2535,25.2535,19404.0
2016-06-13 14:20:00,29.01,29.01,28.97,28.99,52056.0,25.2535,25.2535,25.2187,25.2361,52056.0
2016-06-13 14:30:00,29.0,29.07,29.0,29.06,14132.0,25.2448,25.3057,25.2448,25.297,14132.0
2016-06-13 14:40:00,29.06,29.07,29.04,29.05,33036.0,25.297,25.3057,25.2796,25.2883,33036.0
2016-06-13 14:50:00,29.05,29.06,29.02,29.02,31400.0,25.2883,25.297,25.2622,25.2622,31400.0
2016-06-13 15:00:00,29.02,29.03,28.97,28.98,55648.0,25.2622,25.2709,25.2187,25.2274,55648.0
2016-06-13 15:10:00,28.98,28.99,28.96,28.98,43744.0,25.2274,25.2361,25.21,25.2274,43744.0
2016-06-13 15:20:00,28.99,29.0,28.96,28.97,35536.0,25.2361,25.2448,25.21,25.2187,35536.0
2016-06-13 15:30:00,28.98,28.99,28.95,28.95,24852.0,25.2274,25.2361,25.2013,25.2013,24852.0
2016-06-13 15:40:00,28.94,28.95,28.91,28.93,41640.0,25.1925,25.2013,25.1664,25.1838,41640.0
2016-06-13 15:50:00,28.93,28.98,28.91,28.96,65296.0,25.1838,25.2274,25.1664,25.21,65296.0
2016-06-14 09:30:00,28.86,29.03,28.86,29.03,42940.0,25.1229,25.2709,25.1229,25.2709,42940.0
2016-06-14 09:40:00,29.02,29.06,29.0,29.01,32096.0,25.2622,25.297,25.2448,25.2535,32096.0
2016-06-14 09:50:00,29.0,29.0,28.93,29.0,34952.0,25.2448,25.2448,25.1838,25.2448,34952.0
2016-06-14 10:00:00,28.99,29.01,28.93,28.94,25248.0,25.2361,25.2535,25.1838,25.1925,25248.0
2016-06-14 10:10:00,28.95,28.97,28.91,28.91,14932.0,25.2013,25.2187,25.1664,25.1664,14932.0
2016-06-14 10:20:00,28.89,28.91,28.85,28.87,28712.0,25.149,25.1664,25.1142,25.1316,28712.0
2016-06-14 10:30:00,28.86,28.91,28.82,28.86,34312.0,25.1229,25.1664,25.0881,25.1229,34312.0
2016-06-14 10:40:00,28.87,28.88,28.83,28.84,18444.0,25.1316,25.1403,25.0968,25.1055,18444.0
2016-06-14 10:50:00,28.85,28.85,28.77,28.79,18168.0,25.1142,25.1142,25.0446,25.062,18168.0
2016-06-14 11:00:00,28.77,28.83,28.77,28.8,22680.0,25.0446,25.0968,25.0446,25.0707,22680.0
2016-06-14 11:10:00,28.8,28.81,28.74,28.75,24392.0,25.0707,25.0794,25.0184,25.0271,24392.0
2016-06-14 11:20:00,28.77,28.83,28.77,28.77,26856.0,25.0446,25.0968,25.0446,25.0446,26856.0
2016-06-14 11:30:00,28.8,28.84,28.77,28.83,23432.0,25.0707,25.1055,25.0446,25.0968,23432.0
2016-06-14 11:40:00,28.85,28.87,28.81,28.82,112068.0,25.1142,25.1316,25.0794,25.0881,112068.0
2016-06-14 11:50:00,28.81,28.83,28.78,28.78,48480.0,25.0794,25.0968,25.0533,25.0533,48480.0
2016-06-14 12:00:00,28.79,28.83,28.79,28.8,12340.0,25.062,25.0968,25.062,25.0707,12340.0
2016-06-14 12:10:00,28.81,28.87,28.8,28.86,16008.0,25.0794,25.1316,25.0707,25.1229,16008.0
2016-06-14 12:20:00,28.87,28.97,28.87,28.95,17476.0,25.1316,25.2187,25.1316,25.2013,17476.0
2016-06-14 12:30:00,28.95,28.95,28.86,28.86,20916.0,25.2013,25.2013,25.1229,25.1229,20916.0
2016-06-14 12:40:00,28.85,28.85,28.82,28.84,25992.0,25.1142,25.1142,25.0881,25.1055,25992.0
2016-06-14 12:50:00,28.84,28.84,28.82,28.82,13164.0,25.1055,25.1055,25.0881,25.0881,13164.0
2016-06-14 13:00:00,28.82,28.84,28.81,28.82,6184.0,25.0881,25.1055,25.0794,25.0881,6184.0
2016-06-14 13:10:00,28.79,28.82,28.79,28.82,11280.0,25.062,25.0881,25.062,25.0881,11280.0
2016-06-14 13:20:00,28.81,28.82,28.8,28.8,25676.0,25.0794,25.0881,25.0707,25.0707,25676.0
2016-06-14 13:30:00,28.8,28.86,28.8,28.86,29640.0,25.0707,25.1229,25.0707,25.1229,29640.0
2016-06-14 13:40:00,28.85,28.86,28.83,28.83,13324.0,25.1142,25.1229,25.0968,25.0968,13324.0
2016-06-14 13:50:00,28.82,28.82,28.79,28.8,18996.0,25.0881,25.0881,25.062,25.0707,18996.0
2016-06-14 14:00:00,28.8,28.82,28.79,28.82,41868.0,25.0707,25.0881,25.062,25.0881,41868.0
2016-06-14 14:10:00,28.81,28.88,28.81,28.88,14244.0,25.0794,25.1403,25.0794,25.1403,14244.0
2016-06-14 14:20:00,28.88,28.88,28.84,28.88,35668.0,25.1403,25.1403,25.1055,25.1403,35668.0
2016-06-14 14:30:00,28.88,28.9,28.85,28.9,43868.0,25.1403,25.1577,25.1142,25.1577,43868.0
2016-06-14 14:40:00,28.89,28.91,28.85,28.86,31232.0,25.149,25.1664,25.1142,25.1229,31232.0
2016-06-14 14:50:00,28.85,28.85,28.81,28.82,22180.0,25.1142,25.1142,25.0794,25.0881,22180.0
2016-06-14 15:00:00,28.81,28.9,28.79,28.9,38812.0,25.0794,25.1577,25.062,25.1577,38812.0
2016-06-14 15:10:00,28.88,28.95,28.88,28.93,18888.0,25.1403,25.2013,25.1403,25.1838,18888.0
2016-06-14 15:20:00,28.93,28.96,28.92,28.96,143084.0,25.1838,25.21,25.1751,25.21,143084.0
2016-06-14 15:30:00,28.96,28.98,28.92,28.93,396648.0,25.21,25.2274,25.1751,25.1838,396648.0
2016-06-14 15:40:00,28.93,28.96,28.89,28.9,451656.0,25.1838,25.21,25.149,25.1577,451656.0
2016-06-14 15:50:00,28.9,28.95,28.89,28.93,547684.0,25.1577,25.2013,25.149,25.1838,547684.0
2016-06-15 09:30:00,29.03,29.06,28.93,28.95,134816.0,25.2709,25.297,25.1838,25.2013,134816.0
2016-06-15 09:40:00,28.95,29.02,28.95,29.0,126872.0,25.2013,25.2622,25.2013,25.2448,126872.0
2016-06-15 09:50:00,29.02,29.02,28.97,28.99,17576.0,25.2622,25.2622,25.2187,25.2361,17576.0
2016-06-15 10:00:00,29.03,29.05,29.01,29.05,40960.0,25.2709,25.2883,25.2535,25.2883,40960.0
2016-06-15 10:10:00,29.05,29.08,29.05,29.06,36096.0,25.2883,25.3144,25.2883,25.297,36096.0
2016-06-15 10:20:00,29.05,29.06,29.03,29.03,222380.0,25.2883,25.297,25.2709,25.2709,222380.0
2016-06-15 10:30:00,29.03,29.1,29.03,29.1,53508.0,25.2709,25.3318,25.2709,25.3318,53508.0
2016-06-15 10:40:00,29.09,29.13,29.06,29.11,14764.0,25.3231,25.3579,25.297,25.3405,14764.0
2016-06-15 10:50:00,29.12,29.15,29.1,29.12,42332.0,25.3492,25.3754,25.3318,25.3492,42332.0
2016-06-15 11:00:00,29.11,29.17,29.11,29.15,12780.0,25.3405,25.3928,25.3405,25.3754,12780.0
2016-06-15 11:10:00,29.17,29.17,29.16,29.16,6564.0,25.3928,25.3928,25.3841,25.3841,6564.0
2016-06-15 11:20:00,29.16,29.16,29.09,29.09,48608.0,25.3841,25.3841,25.3231,25.3231,48608.0
2016-06-15 11:30:00,29.09,29.11,29.07,29.1,14308.0,25.3231,25.3405,25.3057,25.3318,14308.0
2016-06-15 11:40:00,29.09,29.12,29.07,29.11,23052.0,25.3231,25.3492,25.3057,25.3405,23052.0
2016-06-15 11:50:00,29.12,29.16,29.12,29.14,25396.0,25.3492,25.3841,25.3492,25.3666,25396.0
2016-06-15 12:00:00,29.14,29.17,29.14,29.16,32852.0,25.3666,25.3928,25.3666,25.3841,32852.0
2016-06-15 12:10:00,29.15,29.17,29.14,29.16,248856.0,25.3754,25.3928,25.3666,25.3841,248856.0
2016-06-15 12:20:00,29.17,29.17,29.13,29.14,101136.0,25.3928,25.3928,25.3579,25.3666,101136.0
2016-06-15 12:30:00,29.13,29.16,29.13,29.15,137032.0,25.3579,25.3841,25.3579,25.3754,137032.0
2016-06-15 12:40:00,29.16,29.17,29.14,29.14,27272.0,25.3841,25.3928,25.3666,25.3666,27272.0
2016-06-15 12:50:00,29.15,29.15,29.11,29.11,35048.0,25.3754,25.3754,25.3405,25.3405,35048.0
2016-06-15 13:00:00,29.11,29.13,29.1,29.1,60452.0,25.3405,25.3579,25.3318,25.3318,60452.0
2016-06-15 13:10:00,29.1,29.13,29.1,29.12,28360.0,25.3318,25.3579,25.3318,25.3492,28360.0
2016-06-15 13:20:00,29.12,29.14,29.11,29.11,59568.0,25.3492,25.3666,25.3405,25.3405,59568.0
2016-06-15 13:30:00,29.12,29.14,29.11,29.14,24480.0,25.3492,25.3666,25.3405,25.3666,24480.0
2016-06-15 13:40:00,29.15,29.17,29.14,29.15,24280.0,25.3754,25.3928,25.3666,25.3754,24280.0
2016-06-15 13:50:00,29.15,29.15,29.12,29.12,25684.0,25.3754,25.3754,25.3492,25.3492,25684.0
2016-06-15 14:00:00,29.15,29.22,29.05,29.05,45812.0,25.3754,25.4363,25.2883,25.2883,45812.0
2016-06-15 14:10:00,29.06,29.08,29.0,29.07,56192.0,25.297,25.3144,25.2448,25.3057,56192.0
2016-06-15 14:20:00,29.06,29.07,29.02,29.02,69364.0,25.297,25.3057,25.2622,25.2622,69364.0
2016-06-15 14:30:00,29.0,29.06,28.99,29.02,63712.0,25.2448,25.297,25.2361,25.2622,63712.0
2016-06-15 14:40:00,29.02,29.11,29.02,29.1,75364.0,25.2622,25.3405,25.2622,25.3318,75364.0
2016-06-15 14:50:00,29.08,29.11,29.05,29.11,44288.0,25.3144,25.3405,25.2883,25.3405,44288.0
2016-06-15 15:00:00,29.1,29.13,29.1,29.13,37008.0,25.3318,25.3579,25.3318,25.3579,37008.0
2016-06-15 15:10:00,29.11,29.13,29.09,29.1,40672.0,25.3405,25.3579,25.3231,25.3318,40672.0
2016-06-15 15:20:00,29.1,29.11,29.08,29.08,45528.0,25.3318,25.3405,25.3144,25.3144,45528.0
2016-06-15 15:30:00,29.08,29.09,28.99,28.99,48840.0,25.3144,25.3231,25.2361,25.2361,48840.0
2016-06-15 15:40:00,28.98,28.99,28.93,28.95,255176.0,25.2274,25.2361,25.1838,25.2013,255176.0
2016-06-15 15:50:00,28.94,28.94,28.9,28.93,147236.0,25.1925,25.1925,25.1577,25.1838,147236.0
2016-06-16 09:30:00,28.75,28.78,28.63,28.66,74436.0,25.0271,25.0533,24.9227,24.9488,74436.0
2016-06-16 09:40:00,28.62,28.66,28.6,28.66,18036.0,24.914,24.9488,24.8966,24.9488,18036.0
2016-06-16 09:50:00,28.65,28.66,28.58,28.58,11316.0,24.9401,24.9488,24.8792,24.8792,11316.0
2016-06-16 10:00:00,28.58,28.61,28.57,28.59,25432.0,24.8792,24.9053,24.8705,24.8879,25432.0
2016-06-16 10:10:00,28.61,28.66,28.6,28.61,28540.0,24.9053,24.9488,24.8966,24.9053,28540.0
2016-06-16 10:20:00,28.61,28.61,28.53,28.59,25528.0,24.9053,24.9053,24.8356,24.8879,25528.0
2016-06-16 10:30:00,28.58,28.58,28.51,28.52,56096.0,24.8792,24.8792,24.8182,24.8269,56096.0
2016-06-16 10:40:00,28.51,28.57,28.5,28.56,51916.0,24.8182,24.8705,24.8095,24.8618,51916.0
2016-06-16 10:50:00,28.57,28.57,28.53,28.57,10404.0,24.8705,24.8705,24.8356,24.8705,10404.0
2016-06-16 11:00:00,28.57,28.61,28.57,28.61,50364.0,24.8705,24.9053,24.8705,24.9053,50364.0
2016-06-16 11:10:00,28.61,28.67,28.61,28.63,27184.0,24.9053,24.9575,24.9053,24.9227,27184.0
2016-06-16 11:20:00,28.63,28.77,28.63,28.76,36512.0,24.9227,25.0446,24.9227,25.0359,36512.0
2016-06-16 11:30:00,28.76,28.77,28.68,28.71,48664.0,25.0359,25.0446,24.9662,24.9923,48664.0
2016-06-16 11:40:00,28.7,28.7,28.64,28.65,30108.0,24.9836,24.9836,24.9314,24.9401,30108.0
2016-06-16 11:50:00,28.65,28.66,28.61,28.61,42172.0,24.9401,24.9488,24.9053,24.9053,42172.0
2016-06-16 12:00:00,28.62,28.63,28.59,28.62,26248.0,24.914,24.9227,24.8879,24.914,26248.0
2016-06-16 12:10:00,28.63,28.67,28.6,28.67,28884.0,24.9227,24.9575,24.8966,24.9575,28884.0
2016-06-16 12:20:00,28.67,28.74,28.65,28.72,46688.0,24.9575,25.0184,24.9401,25.001,46688.0
2016-06-16 12:30:00,28.72,28.76,28.68,28.74,56184.0,25.001,25.0359,24.9662,25.0184,56184.0
2016-06-16 12:40:00,28.74,28.79,28.74,28.74,55652.0,25.0184,25.062,25.0184,25.0184,55652.0
2016-06-16 12:50:00,28.74,28.75,28.72,28.74,54076.0,25.0184,25.0271,25.001,25.0184,54076.0
2016-06-16 13:00:00,28.74,28.8,28.74,28.76,42552.0,25.0184,25.0707,25.0184,25.0359,42552.0
2016-06-16 13:10:00,28.77,28.79,28.73,28.76,43152.0,25.0446,25.062,25.0097,25.0359,43152.0
2016-06-16 13:20:00,28.76,28.78,28.74,28.75,41932.0,25.0359,25.0533,25.0184,25.0271,41932.0
2016-06-16 13:30:00,28.74,28.76,28.68,28.72,48300.0,25.0184,25.0359,24.9662,25.001,48300.0
2016-06-16 13:40:00,28.71,28.73,28.66,28.68,29036.0,24.9923,25.0097,24.9488,24.9662,29036.0
2016-06-16 13:50:00,28.68,28.68,28.64,28.65,37088.0,24.9662,24.9662,24.9314,24.9401,37088.0
2016-06-16 14:00:00,28.65,28.7,28.65,28.7,48896.0,24.9401,24.9836,24.9401,24.9836,48896.0
2016-06-16 14:10:00,28.69,28.83,28.69,28.83,58180.0,24.9749,25.0968,24.9749,25.0968,58180.0
2016-06-16 14:20:00,28.82,28.83,28.74,28.76,46728.0,25.0881,25.0968,25.0184,25.0359,46728.0
2016-06-16 14:30:00,28.77,28.78,28.75,28.76,34536.0,25.0446,25.0533,25.0271,25.0359,34536.0
2016-06-16 14:40:00,28.76,28.8,28.76,28.8,44508.0,25.0359,25.0707,25.0359,25.0707,44508.0
2016-06-16 14:50:00,28.81,28.86,28.8,28.83,39664.0,25.0794,25.1229,25.0707,25.0968,39664.0
2016-06-16 15:00:00,28.84,28.85,28.8,28.81,26580.0,25.1055,25.1142,25.0707,25.0794,26580.0
2016-06-16 15:10:00,28.8,28.83,28.8,28.8,41104.0,25.0707,25.0968,25.0707,25.0707,41104.0
2016-06-16 15:20:00,28.79,28.89,28.78,28.88,32272.0,25.062,25.149,25.0533,25.1403,32272.0
2016-06-16 15:30:00,28.9,28.91,28.85,28.87,77300.0,25.1577,25.1664,25.1142,25.1316,77300.0
2016-06-16 15:40:00,28.88,28.89,28.85,28.86,40148.0,25.1403,25.149,25.1142,25.1229,40148.0
2016-06-16 15:50:00,28.84,28.92,28.84,28.91,83256.0,25.1055,25.1751,25.1055,25.1664,83256.0
2016-06-17 09:30:00,28.93,28.93,28.79,28.82,69264.0,25.1838,25.1838,25.062,25.0881,69264.0
2016-06-17 09:40:00,28.84,28.92,28.82,28.89,15460.0,25.1055,25.1751,25.0881,25.149,15460.0
2016-06-17 09:50:00,28.89,28.96,28.88,28.93,45712.0,25.149,25.21,25.1403,25.1838,45712.0
2016-06-17 10:00:00,28.93,28.96,28.91,28.95,89644.0,25.1838,25.21,25.1664,25.2013,89644.0
2016-06-17 10:10:00,28.94,29.0,28.94,28.99,26188.0,25.1925,25.2448,25.1925,25.2361,26188.0
2016-06-17 10:20:00,28.98,29.0,28.93,28.94,276664.0,25.2274,25.2448,25.1838,25.1925,276664.0
2016-06-17 10:30:00,28.9,28.98,28.88,28.95,33168.0,25.1577,25.2274,25.1403,25.2013,33168.0
2016-06-17 10:40:00,28.95,29.04,28.94,29.03,25520.0,25.2013,25.2796,25.1925,25.2709,25520.0
2016-06-17 10:50:00,29.02,29.02,28.94,28.94,27892.0,25.2622,25.2622,25.1925,25.1925,27892.0
2016-06-17 11:00:00,28.95,28.95,28.85,28.86,41052.0,25.2013,25.2013,25.1142,25.1229,41052.0
2016-06-17 11:10:00,28.86,28.86,28.8,28.85,70492.0,25.1229,25.1229,25.0707,25.1142,70492.0
2016-06-17 11:20:00,28.85,28.89,28.79,28.79,33512.0,25.1142,25.149,25.062,25.062,33512.0
2016-06-17 11:30:00,28.77,28.82,28.77,28.82,36604.0,25.0446,25.0881,25.0446,25.0881,36604.0
2016-06-17 11:40:00,28.83,28.88,28.83,28.88,16428.0,25.0968,25.1403,25.0968,25.1403,16428.0
2016-06-17 11:50:00,28.88,28.9,28.82,28.84,10752.0,25.1403,25.1577,25.0881,25.1055,10752.0
2016-06-17 12:00:00,28.86,28.9,28.85,28.9,40880.0,25.1229,25.1577,25.1142,25.1577,40880.0
2016-06-17 12:10:00,28.9,28.91,28.84,28.85,42364.0,25.1577,25.1664,25.1055,25.1142,42364.0
2016-06-17 12:20:00,28.84,28.85,28.81,28.85,10020.0,25.1055,25.1142,25.0794,25.1142,10020.0
2016-06-17 12:30:00,28.85,28.86,28.82,28.84,12880.0,25.1142,25.1229,25.0881,25.1055,12880.0
2016-06-17 12:40:00,28.83,28.85,28.79,28.79,28188.0,25.0968,25.1142,25.062,25.062,28188.0
2016-06-17 12:50:00,28.8,28.8,28.75,28.77,30520.0,25.0707,25.0707,25.0271,25.0446,30520.0
2016-06-17 13:00:00,28.76,28.81,28.72,28.81,76276.0,25.0359,25.0794,25.001,25.0794,76276.0
2016-06-17 13:10:00,28.81,28.81,28.79,28.8,20396.0,25.0794,25.0794,25.062,25.0707,20396.0
2016-06-17 13:20:00,28.81,28.86,28.8,28.84,29364.0,25.0794,25.1229,25.0707,25.1055,29364.0
2016-06-17 13:30:00,28.83,28.84,28.82,28.82,10772.0,25.0968,25.1055,25.0881,25.0881,10772.0
2016-06-17 13:40:00,28.85,28.85,28.83,28.85,21916.0,25.1142,25.1142,25.0968,25.1142,21916.0
2016-06-17 13:50:00,28.86,28.88,28.84,28.85,38632.0,25.1229,25.1403,25.1055,25.1142,38632.0
2016-06-17 14:00:00,28.84,28.86,28.8,28.82,46224.0,25.1055,25.1229,25.0707,25.0881,46224.0
2016-06-17 14:10:00,28.83,28.87,28.82,28.85,32260.0,25.0968,25.1316,25.0881,25.1142,32260.0
2016-06-17 14:20:00,28.85,28.88,28.84,28.87,44064.0,25.1142,25.1403,25.1055,25.1316,44064.0
2016-06-17 14:30:00,28.86,28.9,28.86,28.89,21260.0,25.1229,25.1577,25.1229,25.149,21260.0
2016-06-17 14:40:00,28.88,28.93,28.86,28.9,49888.0,25.1403,25.1838,25.1229,25.1577,49888.0
2016-06-17 14:50:00,28.89,28.93,28.89,28.89,36108.0,25.149,25.1838,25.149,25.149,36108.0
2016-06-17 15:00:00,28.89,28.9,28.84,28.84,45756.0,25.149,25.1577,25.1055,25.1055,45756.0
2016-06-17 15:10:00,28.84,28.86,28.83,28.83,35196.0,25.1055,25.1229,25.0968,25.0968,35196.0
2016-06-17 15:20:00,28.84,28.86,28.84,28.86,30388.0,25.1055,25.1229,25.1055,25.1229,30388.0
2016-06-17 15:30:00,28.85,28.87,28.84,28.84,39912.0,25.1142,25.1316,25.1055,25.1055,39912.0
2016-06-17 15:40:00,28.84,28.86,28.83,28.85,78696.0,25.1055,25.1229,25.0968,25.1142,78696.0
2016-06-17 15:50:00,28.84,28.86,28.83,28.83,209148.0,25.1055,25.1229,25.0968,25.0968,209148.0
2016-06-20 09:30:00,29.25,29.31,29.2,29.24,113400.0,25.4624,25.5146,25.4189,25.4537,113400.0
2016-06-20 09:40:00,29.28,29.31,29.24,29.28,28628.0,25.4885,25.5146,25.4537,25.4885,28628.0
2016-06-20 09:50:00,29.26,29.28,29.23,29.27,28372.0,25.4711,25.4885,25.445,25.4798,28372.0
2016-06-20 10:00:00,29.27,29.41,29.25,29.39,45052.0,25.4798,25.6017,25.4624,25.5843,45052.0
2016-06-20 10:10:00,29.39,29.41,29.36,29.41,33184.0,25.5843,25.6017,25.5582,25.6017,33184.0
2016-06-20 10:20:00,29.42,29.42,29.37,29.39,25212.0,25.6104,25.6104,25.5669,25.5843,25212.0
2016-06-20 10:30:00,29.39,29.39,29.34,29.34,24896.0,25.5843,25.5843,25.5407,25.5407,24896.0
2016-06-20 10:40:00,29.35,29.4,29.35,29.39,29136.0,25.5495,25.593,25.5495,25.5843,29136.0
2016-06-20 10:50:00,29.38,29.41,29.37,29.39,30368.0,25.5756,25.6017,25.5669,25.5843,30368.0
2016-06-20 11:00:00,29.4,29.43,29.38,29.43,51436.0,25.593,25.6191,25.5756,25.6191,51436.0
2016-06-20 11:10:00,29.43,29.43,29.39,29.4,10212.0,25.6191,25.6191,25.5843,25.593,10212.0
2016-06-20 11:20:00,29.41,29.43,29.38,29.4,45968.0,25.6017,25.6191,25.5756,25.593,45968.0
2016-06-20 11:30:00,29.4,29.41,29.39,29.4,17232.0,25.593,25.6017,25.5843,25.593,17232.0
2016-06-20 11:40:00,29.4,29.41,29.35,29.35,15776.0,25.593,25.6017,25.5495,25.5495,15776.0
2016-06-20 11:50:00,29.36,29.4,29.36,29.4,10868.0,25.5582,25.593,25.5582,25.593,10868.0
2016-06-20 12:00:00,29.43,29.45,29.41,29.45,17520.0,25.6191,25.6365,25.6017,25.6365,17520.0
2016-06-20 12:10:00,29.45,29.46,29.39,29.4,21404.0,25.6365,25.6452,25.5843,25.593,21404.0
2016-06-20 12:20:00,29.41,29.43,29.4,29.4,9624.0,25.6017,25.6191,25.593,25.593,9624.0
2016-06-20 12:30:00,29.41,29.43,29.4,29.41,69120.0,25.6017,25.6191,25.593,25.6017,69120.0
2016-06-20 12:40:00,29.41,29.41,29.38,29.4,13196.0,25.6017,25.6017,25.5756,25.593,13196.0
2016-06-20 12:50:00,29.4,29.42,29.38,29.38,18552.0,25.593,25.6104,25.5756,25.5756,18552.0
2016-06-20 13:00:00,29.38,29.4,29.38,29.39,15300.0,25.5756,25.593,25.5756,25.5843,15300.0
2016-06-20 13:10:00,29.39,29.39,29.32,29.36,63024.0,25.5843,25.5843,25.5233,25.5582,63024.0
2016-06-20 13:20:00,29.35,29.38,29.34,29.34,23352.0,25.5495,25.5756,25.5407,25.5407,23352.0
2016-06-20 13:30:00,29.34,29.37,29.33,29.35,35376.0,25.5407,25.5669,25.532,25.5495,35376.0
2016-06-20 13:40:00,29.35,29.36,29.32,29.34,51716.0,25.5495,25.5582,25.5233,25.5407,51716.0
2016-06-20 13:50:00,29.34,29.36,29.34,29.36,18024.0,25.5407,25.5582,25.5407,25.5582,18024.0
2016-06-20 14:00:00,29.34,29.35,29.3,29.3,30456.0,25.5407,25.5495,25.5059,25.5059,30456.0
2016-06-20 14:10:00,29.3,29.31,29.28,29.29,36148.0,25.5059,25.5146,25.4885,25.4972,36148.0
2016-06-20 14:20:00,29.29,29.31,29.28,29.3,51480.0,25.4972,25.5146,25.4885,25.5059,51480.0
2016-06-20 14:30:00,29.3,29.31,29.27,29.27,44880.0,25.5059,25.5146,25.4798,25.4798,44880.0
2016-06-20 14:40:00,29.28,29.31,29.27,29.31,32756.0,25.4885,25.5146,25.4798,25.5146,32756.0
2016-06-20 14:50:00,29.31,29.34,29.31,29.33,44204.0,25.5146,25.5407,25.5146,25.532,44204.0
2016-06-20 15:00:00,29.33,29.34,29.3,29.3,22008.0,25.532,25.5407,25.5059,25.5059,22008.0
2016-06-20 15:10:00,29.3,29.3,29.27,29.28,25904.0,25.5059,25.5059,25.4798,25.4885,25904.0
2016-06-20 15:20:00,29.28,29.29,29.23,29.23,66340.0,25.4885,25.4972,25.445,25.445,66340.0
2016-06-20 15:30:00,29.23,29.25,29.22,29.25,14636.0,25.445,25.4624,25.4363,25.4624,14636.0
2016-06-20 15:40:00,29.24,29.27,29.2,29.21,76244.0,25.4537,25.4798,25.4189,25.4276,76244.0
2016-06-20 15:50:00,29.21,29.21,29.18,29.18,204368.0,25.4276,25.4276,25.4015,25.4015,204368.0
2016-06-21 09:30:00,29.1,29.1,28.99,29.04,63588.0,25.4097,25.4097,25.3137,25.3573,63588.0
2016-06-21 09:40:00,29.04,29.04,28.96,29.02,13864.0,25.3573,25.3573,25.2875,25.3399,13864.0
2016-06-21 09:50:00,29.0,29.03,28.94,28.98,48612.0,25.3224,25.3486,25.27,25.3049,48612.0
2016-06-21 10:00:00,28.96,29.0,28.92,28.98,63080.0,25.2875,25.3224,25.2526,25.3049,63080.0
2016-06-21 10:10:00,28.98,29.04,28.98,28.99,28568.0,25.3049,25.3573,25.3049,25.3137,28568.0
2016-06-21 10:20:00,28.98,28.98,28.87,28.95,41884.0,25.3049,25.3049,25.2089,25.2788,41884.0
2016-06-21 10:30:00,28.96,28.97,28.9,28.9,31792.0,25.2875,25.2962,25.2351,25.2351,31792.0
2016-06-21 10:40:00,28.9,28.92,28.86,28.91,34796.0,25.2351,25.2526,25.2002,25.2438,34796.0
2016-06-21 10:50:00,28.88,28.91,28.87,28.88,27920.0,25.2176,25.2438,25.2089,25.2176,27920.0
2016-06-21 11:00:00,28.87,28.97,28.87,28.95,23632.0,25.2089,25.2962,25.2089,25.2788,23632.0
2016-06-21 11:10:00,28.93,29.0,28.91,28.99,25796.0,25.2613,25.3224,25.2438,25.3137,25796.0
2016-06-21 11:20:00,29.0,29.03,28.98,29.02,32320.0,25.3224,25.3486,25.3049,25.3399,32320.0
2016-06-21 11:30:00,29.01,29.01,28.91,28.93,26972.0,25.3311,25.3311,25.2438,25.2613,26972.0
2016-06-21 11:40:00,28.93,28.93,28.89,28.89,22872.0,25.2613,25.2613,25.2264,25.2264,22872.0
2016-06-21 11:50:00,28.89,28.93,28.87,28.93,34112.0,25.2264,25.2613,25.2089,25.2613,34112.0
2016-06-21 12:00:00,28.92,28.94,28.88,28.9,26260.0,25.2526,25.27,25.2176,25.2351,26260.0
2016-06-21 12:10:00,28.91,28.94,28.89,28.93,19876.0,25.2438,25.27,25.2264,25.2613,19876.0
2016-06-21 12:20:00,28.93,28.94,28.92,28.93,5496.0,25.2613,25.27,25.2526,25.2613,5496.0
2016-06-21 12:30:00,28.95,28.95,28.93,28.93,17528.0,25.2788,25.2788,25.2613,25.2613,17528.0
2016-06-21 12:40:00,28.93,28.94,28.91,28.92,18936.0,25.2613,25.27,25.2438,25.2526,18936.0
2016-06-21 12:50:00,28.91,28.93,28.9,28.92,25084.0,25.2438,25.2613,25.2351,25.2526,25084.0
2016-06-21 13:00:00,28.92,28.95,28.92,28.95,20032.0,25.2526,25.2788,25.2526,25.2788,20032.0
2016-06-21 13:10:00,28.94,28.95,28.93,28.95,19368.0,25.27,25.2788,25.2613,25.2788,19368.0
2016-06-21 13:20:00,28.93,28.93,28.9,28.92,25756.0,25.2613,25.2613,25.2351,25.2526,25756.0
2016-06-21 13:30:00,28.92,28.93,28.86,28.88,47764.0,25.2526,25.2613,25.2002,25.2176,47764.0
2016-06-21 13:40:00,28.9,28.92,28.88,28.9,33688.0,25.2351,25.2526,25.2176,25.2351,33688.0
2016-06-21 13:50:00,28.91,28.94,28.9,28.94,53912.0,25.2438,25.27,25.2351,25.27,53912.0
2016-06-21 14:00:00,28.94,28.94,28.91,28.94,19256.0,25.27,25.27,25.2438,25.27,19256.0
2016-06-21 14:10:00,28.97,28.98,28.95,28.97,29188.0,25.2962,25.3049,25.2788,25.2962,29188.0
2016-06-21 14:20:00,28.96,29.01,28.96,29.01,51068.0,25.2875,25.3311,25.2875,25.3311,51068.0
2016-06-21 14:30:00,29.02,29.13,29.01,29.11,214656.0,25.3399,25.4359,25.3311,25.4185,214656.0
2016-06-21 14:40:00,29.11,29.11,29.06,29.07,27064.0,25.4185,25.4185,25.3748,25.3835,27064.0
2016-06-21 14:50:00,29.08,29.08,29.05,29.05,49688.0,25.3923,25.3923,25.3661,25.3661,49688.0
2016-06-21 15:00:00,29.04,29.05,29.01,29.01,16964.0,25.3573,25.3661,25.3311,25.3311,16964.0
2016-06-21 15:10:00,29.02,29.06,29.01,29.06,50076.0,25.3399,25.3748,25.3311,25.3748,50076.0
2016-06-21 15:20:00,29.06,29.07,29.02,29.07,42348.0,25.3748,25.3835,25.3399,25.3835,42348.0
2016-06-21 15:30:00,29.06,29.06,29.03,29.06,14476.0,25.3748,25.3748,25.3486,25.3748,14476.0
2016-06-21 15:40:00,29.03,29.07,29.01,29.06,102056.0,25.3486,25.3835,25.3311,25.3748,102056.0
2016-06-21 15:50:00,29.06,29.07,29.03,29.03,220980.0,25.3748,25.3835,25.3486,25.3486,220980.0
2016-06-22 09:30:00,29.08,29.11,29.03,29.03,61108.0,25.3923,25.4185,25.3486,25.3486,61108.0
2016-06-22 09:40:00,29.05,29.09,29.04,29.06,21976.0,25.3661,25.401,25.3573,25.3748,21976.0
2016-06-22 09:50:00,29.07,29.07,29.0,29.0,20192.0,25.3835,25.3835,25.3224,25.3224,20192.0
2016-06-22 10:00:00,29.01,29.02,28.95,29.0,36208.0,25.3311,25.3399,25.2788,25.3224,36208.0
2016-06-22 10:10:00,28.99,29.05,28.99,29.03,26884.0,25.3137,25.3661,25.3137,25.3486,26884.0
2016-06-22 10:20:00,29.03,29.05,29.02,29.04,60576.0,25.3486,25.3661,25.3399,25.3573,60576.0
2016-06-22 10:30:00,29.04,29.1,29.0,29.07,45356.0,25.3573,25.4097,25.3224,25.3835,45356.0
2016-06-22 10:40:00,29.07,29.13,29.05,29.13,31168.0,25.3835,25.4359,25.3661,25.4359,31168.0
2016-06-22 10:50:00,29.15,29.18,29.15,29.17,43564.0,25.4534,25.4796,25.4534,25.4709,43564.0
2016-06-22 11:00:00,29.16,29.17,29.14,29.14,14816.0,25.4621,25.4709,25.4447,25.4447,14816.0
2016-06-22 11:10:00,29.15,29.21,29.15,29.21,115488.0,25.4534,25.5058,25.4534,25.5058,115488.0
2016-06-22 11:20:00,29.21,29.21,29.16,29.19,216764.0,25.5058,25.5058,25.4621,25.4883,216764.0
2016-06-22 11:30:00,29.17,29.17,29.1,29.15,63856.0,25.4709,25.4709,25.4097,25.4534,63856.0
2016-06-22 11:40:00,29.15,29.15,29.11,29.14,28544.0,25.4534,25.4534,25.4185,25.4447,28544.0
2016-06-22 11:50:00,29.13,29.15,29.11,29.15,27696.0,25.4359,25.4534,25.4185,25.4534,27696.0
2016-06-22 12:00:00,29.15,29.16,29.11,29.13,34836.0,25.4534,25.4621,25.4185,25.4359,34836.0
2016-06-22 12:10:00,29.13,29.14,29.1,29.1,13464.0,25.4359,25.4447,25.4097,25.4097,13464.0
2016-06-22 12:20:00,29.11,29.11,29.0,29.04,74416.0,25.4185,25.4185,25.3224,25.3573,74416.0
2016-06-22 12:30:00,29.03,29.06,29.03,29.03,26312.0,25.3486,25.3748,25.3486,25.3486,26312.0
2016-06-22 12:40:00,29.03,29.03,28.96,28.99,35408.0,25.3486,25.3486,25.2875,25.3137,35408.0
2016-06-22 12:50:00,28.98,29.02,28.97,29.01,62028.0,25.3049,25.3399,25.2962,25.3311,62028.0
2016-06-22 13:00:00,28.99,29.01,28.94,28.94,40652.0,25.3137,25.3311,25.27,25.27,40652.0
2016-06-22 13:10:00,28.92,28.96,28.92,28.94,33476.0,25.2526,25.2875,25.2526,25.27,33476.0
2016-06-22 13:20:00,28.93,28.94,28.91,28.92,37792.0,25.2613,25.27,25.2438,25.2526,37792.0
2016-06-22 13:30:00,28.93,28.96,28.92,28.96,89552.0,25.2613,25.2875,25.2526,25.2875,89552.0
2016-06-22 13:40:00,28.97,28.98,28.95,28.98,14484.0,25.2962,25.3049,25.2788,25.3049,14484.0
2016-06-22 13:50:00,29.0,29.0,28.98,28.98,8808.0,25.3224,25.3224,25.3049,25.3049,8808.0
2016-06-22 14:00:00,28.97,28.98,28.95,28.96,20544.0,25.2962,25.3049,25.2788,25.2875,20544.0
2016-06-22 14:10:00,28.96,28.98,28.95,28.96,28996.0,25.2875,25.3049,25.2788,25.2875,28996.0
2016-06-22 14:20:00,28.95,28.97,28.92,28.97,69884.0,25.2788,25.2962,25.2526,25.2962,69884.0
2016-06-22 14:30:00,28.96,28.97,28.93,28.93,28608.0,25.2875,25.2962,25.2613,25.2613,28608.0
2016-06-22 14:40:00,28.93,28.95,28.91,28.92,82776.0,25.2613,25.2788,25.2438,25.2526,82776.0
2016-06-22 14:50:00,28.93,28.97,28.92,28.95,37424.0,25.2613,25.2962,25.2526,25.2788,37424.0
2016-06-22 15:00:00,28.97,28.99,28.93,28.94,25024.0,25.2962,25.3137,25.2613,25.27,25024.0
2016-06-22 15:10:00,28.93,28.96,28.93,28.95,20832.0,25.2613,25.2875,25.2613,25.2788,20832.0
2016-06-22 15:20:00,28.93,28.93,28.91,28.92,20428.0,25.2613,25.2613,25.2438,25.2526,20428.0
2016-06-22 15:30:00,28.91,28.95,28.91,28.95,29092.0,25.2438,25.2788,25.2438,25.2788,29092.0
2016-06-22 15:40:00,28.96,28.96,28.91,28.92,79520.0,25.2875,25.2875,25.2438,25.2526,79520.0
2016-06-22 15:50:00,28.92,28.92,28.88,28.9,101600.0,25.2526,25.2526,25.2176,25.2351,101600.0
2016-06-23 09:30:00,29.23,29.27,29.18,29.26,86124.0,25.5232,25.5582,25.4796,25.5494,86124.0
2016-06-23 09:40:00,29.27,29.32,29.23,29.3,58108.0,25.5582,25.6018,25.5232,25.5844,58108.0
2016-06-23 09:50:00,29.3,29.3,29.21,29.27,62028.0,25.5844,25.5844,25.5058,25.5582,62028.0
2016-06-23 10:00:00,29.28,29.34,29.28,29.31,34468.0,25.5669,25.6193,25.5669,25.5931,34468.0
2016-06-23 10:10:00,29.32,29.34,29.29,29.29,30876.0,25.6018,25.6193,25.5756,25.5756,30876.0
2016-06-23 10:20:00,29.31,29.35,29.3,29.31,11040.0,25.5931,25.628,25.5844,25.5931,11040.0
2016-06-23 10:30:00,29.28,29.28,29.25,29.25,65080.0,25.5669,25.5669,25.5407,25.5407,65080.0
2016-06-23 10:40:00,29.25,29.28,29.24,29.24,25356.0,25.5407,25.5669,25.532,25.532,25356.0
2016-06-23 10:50:00,29.25,29.3,29.25,29.28,11116.0,25.5407,25.5844,25.5407,25.5669,11116.0
2016-06-23 11:00:00,29.29,29.31,29.28,29.31,12360.0,25.5756,25.5931,25.5669,25.5931,12360.0
2016-06-23 11:10:00,29.29,29.39,29.29,29.39,9936.0,25.5756,25.663,25.5756,25.663,9936.0
2016-06-23 11:20:00,29.39,29.41,29.38,29.41,29324.0,25.663,25.6804,25.6542,25.6804,29324.0
2016-06-23 11:30:00,29.42,29.44,29.41,29.43,9276.0,25.6892,25.7066,25.6804,25.6979,9276.0
2016-06-23 11:40:00,29.43,29.43,29.38,29.42,29820.0,25.6979,25.6979,25.6542,25.6892,29820.0
2016-06-23 11:50:00,29.43,29.45,29.42,29.43,18156.0,25.6979,25.7153,25.6892,25.6979,18156.0
2016-06-23 12:00:00,29.44,29.46,29.42,29.45,14492.0,25.7066,25.7241,25.6892,25.7153,14492.0
2016-06-23 12:10:00,29.46,29.46,29.44,29.46,9216.0,25.7241,25.7241,25.7066,25.7241,9216.0
2016-06-23 12:20:00,29.46,29.46,29.43,29.44,19436.0,25.7241,25.7241,25.6979,25.7066,19436.0
2016-06-23 12:30:00,29.44,29.44,29.43,29.43,7532.0,25.7066,25.7066,25.6979,25.6979,7532.0
2016-06-23 12:40:00,29.44,29.44,29.37,29.38,21004.0,25.7066,25.7066,25.6455,25.6542,21004.0
2016-06-23 12:50:00,29.38,29.4,29.38,29.38,19252.0,25.6542,25.6717,25.6542,25.6542,19252.0
2016-06-23 13:00:00,29.39,29.39,29.36,29.38,17040.0,25.663,25.663,25.6368,25.6542,17040.0
2016-06-23 13:10:00,29.38,29.4,29.38,29.4,16004.0,25.6542,25.6717,25.6542,25.6717,16004.0
2016-06-23 13:20:00,29.39,29.4,29.38,29.39,22820.0,25.663,25.6717,25.6542,25.663,22820.0
2016-06-23 13:30:00,29.38,29.39,29.34,29.35,15728.0,25.6542,25.663,25.6193,25.628,15728.0
2016-06-23 13:40:00,29.35,29.36,29.33,29.34,22040.0,25.628,25.6368,25.6106,25.6193,22040.0
2016-06-23 13:50:00,29.32,29.35,29.32,29.34,26588.0,25.6018,25.628,25.6018,25.6193,26588.0
2016-06-23 14:00:00,29.35,29.36,29.33,29.36,122064.0,25.628,25.6368,25.6106,25.6368,122064.0
2016-06-23 14:10:00,29.36,29.39,29.36,29.37,44728.0,25.6368,25.663,25.6368,25.6455,44728.0
2016-06-23 14:20:00,29.38,29.4,29.36,29.39,85588.0,25.6542,25.6717,25.6368,25.663,85588.0
2016-06-23 14:30:00,29.39,29.4,29.36,29.37,80536.0,25.663,25.6717,25.6368,25.6455,80536.0
2016-06-23 14:40:00,29.38,29.41,29.37,29.41,15896.0,25.6542,25.6804,25.6455,25.6804,15896.0
2016-06-23 14:50:00,29.41,29.43,29.4,29.41,147532.0,25.6804,25.6979,25.6717,25.6804,147532.0
2016-06-23 15:00:00,29.4,29.43,29.38,29.39,61396.0,25.6717,25.6979,25.6542,25.663,61396.0
2016-06-23 15:10:00,29.39,29.41,29.38,29.4,28236.0,25.663,25.6804,25.6542,25.6717,28236.0
2016-06-23 15:20:00,29.39,29.4,29.37,29.37,21124.0,25.663,25.6717,25.6455,25.6455,21124.0
2016-06-23 15:30:00,29.38,29.42,29.37,29.41,57924.0,25.6542,25.6892,25.6455,25.6804,57924.0
2016-06-23 15:40:00,29.4,29.47,29.4,29.45,73796.0,25.6717,25.7328,25.6717,25.7153,73796.0
2016-06-23 15:50:00,29.45,29.49,29.43,29.48,277888.0,25.7153,25.7503,25.6979,25.7415,277888.0
2016-06-24 09:30:00,28.11,28.46,28.11,28.41,287368.0,24.5453,24.8509,24.5453,24.8072,287368.0
2016-06-24 09:40:00,28.41,28.55,28.35,28.5,101688.0,24.8072,24.9295,24.7548,24.8858,101688.0
2016-06-24 09:50:00,28.49,28.61,28.47,28.6,111248.0,24.8771,24.9819,24.8596,24.9731,111248.0
2016-06-24 10:00:00,28.58,28.71,28.57,28.7,160916.0,24.9557,25.0692,24.9469,25.0605,160916.0
2016-06-24 10:10:00,28.73,28.75,28.57,28.58,192620.0,25.0867,25.1041,24.9469,24.9557,192620.0
2016-06-24 10:20:00,28.59,28.63,28.53,28.6,182080.0,24.9644,24.9993,24.912,24.9731,182080.0
2016-06-24 10:30:00,28.6,28.63,28.58,28.62,117668.0,24.9731,24.9993,24.9557,24.9906,117668.0
2016-06-24 10:40:00,28.64,28.67,28.61,28.65,134152.0,25.0081,25.0343,24.9819,25.0168,134152.0
2016-06-24 10:50:00,28.65,28.68,28.61,28.62,175888.0,25.0168,25.043,24.9819,24.9906,175888.0
2016-06-24 11:00:00,28.63,28.65,28.56,28.61,144228.0,24.9993,25.0168,24.9382,24.9819,144228.0
2016-06-24 11:10:00,28.6,28.61,28.56,28.58,96868.0,24.9731,24.9819,24.9382,24.9557,96868.0
2016-06-24 11:20:00,28.58,28.59,28.52,28.57,108920.0,24.9557,24.9644,24.9033,24.9469,108920.0
2016-06-24 11:30:00,28.57,28.59,28.54,28.58,101064.0,24.9469,24.9644,24.9207,24.9557,101064.0
2016-06-24 11:40:00,28.58,28.63,28.55,28.6,71340.0,24.9557,24.9993,24.9295,24.9731,71340.0
2016-06-24 11:50:00,28.59,28.6,28.57,28.59,78264.0,24.9644,24.9731,24.9469,24.9644,78264.0
2016-06-24 12:00:00,28.58,28.59,28.52,28.52,60388.0,24.9557,24.9644,24.9033,24.9033,60388.0
2016-06-24 12:10:00,28.52,28.52,28.48,28.5,91852.0,24.9033,24.9033,24.8684,24.8858,91852.0
2016-06-24 12:20:00,28.5,28.54,28.5,28.53,87084.0,24.8858,24.9207,24.8858,24.912,87084.0
2016-06-24 12:30:00,28.53,28.53,28.46,28.49,107100.0,24.912,24.912,24.8509,24.8771,107100.0
2016-06-24 12:40:00,28.48,28.49,28.44,28.46,95820.0,24.8684,24.8771,24.8334,24.8509,95820.0
2016-06-24 12:50:00,28.46,28.46,28.38,28.41,137676.0,24.8509,24.8509,24.781,24.8072,137676.0
2016-06-24 13:00:00,28.4,28.42,28.37,28.38,93024.0,24.7985,24.816,24.7723,24.781,93024.0
2016-06-24 13:10:00,28.38,28.46,28.38,28.43,151992.0,24.781,24.8509,24.781,24.8247,151992.0
2016-06-24 13:20:00,28.43,28.44,28.41,28.42,74168.0,24.8247,24.8334,24.8072,24.816,74168.0
2016-06-24 13:30:00,28.41,28.46,28.39,28.45,113136.0,24.8072,24.8509,24.7898,24.8422,113136.0
2016-06-24 13:40:00,28.44,28.44,28.37,28.38,68944.0,24.8334,24.8334,24.7723,24.781,68944.0
2016-06-24 13:50:00,28.39,28.44,28.37,28.44,65340.0,24.7898,24.8334,24.7723,24.8334,65340.0
2016-06-24 14:00:00,28.45,28.47,28.43,28.45,108864.0,24.8422,24.8596,24.8247,24.8422,108864.0
2016-06-24 14:10:00,28.45,28.46,28.41,28.41,66160.0,24.8422,24.8509,24.8072,24.8072,66160.0
2016-06-24 14:20:00,28.41,28.41,28.34,28.34,63608.0,24.8072,24.8072,24.7461,24.7461,63608.0
2016-06-24 14:30:00,28.34,28.34,28.27,28.31,91176.0,24.7461,24.7461,24.685,24.7199,91176.0
2016-06-24 14:40:00,28.31,28.32,28.25,28.3,83984.0,24.7199,24.7286,24.6675,24.7112,83984.0
2016-06-24 14:50:00,28.32,28.45,28.31,28.39,171984.0,24.7286,24.8422,24.7199,24.7898,171984.0
2016-06-24 15:00:00,28.39,28.4,28.36,28.38,98512.0,24.7898,24.7985,24.7636,24.781,98512.0
2016-06-24 15:10:00,28.37,28.37,28.3,28.3,75104.0,24.7723,24.7723,24.7112,24.7112,75104.0
2016-06-24 15:20:00,28.3,28.35,28.3,28.32,84736.0,24.7112,24.7548,24.7112,24.7286,84736.0
2016-06-24 15:30:00,28.33,28.43,28.33,28.35,81348.0,24.7374,24.8247,24.7374,24.7548,81348.0
2016-06-24 15:40:00,28.35,28.44,28.33,28.41,85620.0,24.7548,24.8334,24.7374,24.8072,85620.0
2016-06-24 15:50:00,28.41,28.48,28.35,28.36,110128.0,24.8072,24.8684,24.7548,24.7636,110128.0
2016-06-27 09:30:00,28.04,28.09,27.91,27.93,200252.0,24.4842,24.5278,24.3706,24.3881,200252.0
2016-06-27 09:40:00,27.92,27.96,27.86,27.88,219508.0,24.3794,24.4143,24.327,24.3444,219508.0
2016-06-27 09:50:00,27.86,27.9,27.81,27.84,803096.0,24.327,24.3619,24.2833,24.3095,803096.0
2016-06-27 10:00:00,27.81,27.88,27.76,27.77,286236.0,24.2833,24.3444,24.2397,24.2484,286236.0
2016-06-27 10:10:00,27.77,27.78,27.7,27.72,122844.0,24.2484,24.2571,24.1873,24.2047,122844.0
2016-06-27 10:20:00,27.72,27.73,27.59,27.6,137064.0,24.2047,24.2135,24.0912,24.1,137064.0
2016-06-27 10:30:00,27.62,27.66,27.58,27.62,172848.0,24.1174,24.1523,24.0825,24.1174,172848.0
2016-06-27 10:40:00,27.64,27.67,27.51,27.52,386052.0,24.1349,24.1611,24.0214,24.0301,386052.0
2016-06-27 10:50:00,27.52,27.52,27.4,27.42,147324.0,24.0301,24.0301,23.9253,23.9428,147324.0
2016-06-27 11:00:00,27.41,27.5,27.4,27.48,184204.0,23.934,24.0126,23.9253,23.9952,184204.0
2016-06-27 11:10:00,27.47,27.47,27.39,27.41,179016.0,23.9864,23.9864,23.9166,23.934,179016.0
2016-06-27 11:20:00,27.42,27.54,27.37,27.53,145820.0,23.9428,24.0476,23.8991,24.0388,145820.0
2016-06-27 11:30:00,27.53,27.6,27.53,27.59,121804.0,24.0388,24.1,24.0388,24.0912,121804.0
2016-06-27 11:40:00,27.58,27.63,27.56,27.61,121156.0,24.0825,24.1261,24.065,24.1087,121156.0
2016-06-27 11:50:00,27.61,27.63,27.55,27.6,134556.0,24.1087,24.1261,24.0563,24.1,134556.0
2016-06-27 12:00:00,27.6,27.61,27.56,27.56,111844.0,24.1,24.1087,24.065,24.065,111844.0
2016-06-27 12:10:00,27.56,27.62,27.53,27.6,45728.0,24.065,24.1174,24.0388,24.1,45728.0
2016-06-27 12:20:00,27.61,27.68,27.59,27.67,92628.0,24.1087,24.1698,24.0912,24.1611,92628.0
2016-06-27 12:30:00,27.68,27.7,27.64,27.65,81720.0,24.1698,24.1873,24.1349,24.1436,81720.0
2016-06-27 12:40:00,27.63,27.63,27.58,27.62,71560.0,24.1261,24.1261,24.0825,24.1174,71560.0
2016-06-27 12:50:00,27.63,27.71,27.61,27.69,122640.0,24.1261,24.196,24.1087,24.1785,122640.0
2016-06-27 13:00:00,27.69,27.73,27.67,27.7,76692.0,24.1785,24.2135,24.1611,24.1873,76692.0
2016-06-27 13:10:00,27.7,27.73,27.68,27.7,81280.0,24.1873,24.2135,24.1698,24.1873,81280.0
2016-06-27 13:20:00,27.7,27.73,27.69,27.71,64096.0,24.1873,24.2135,24.1785,24.196,64096.0
2016-06-27 13:30:00,27.71,27.72,27.63,27.65,89036.0,24.196,24.2047,24.1261,24.1436,89036.0
2016-06-27 13:40:00,27.64,27.65,27.57,27.58,78652.0,24.1349,24.1436,24.0738,24.0825,78652.0
2016-06-27 13:50:00,27.58,27.61,27.56,27.59,64296.0,24.0825,24.1087,24.065,24.0912,64296.0
2016-06-27 14:00:00,27.59,27.61,27.56,27.56,137744.0,24.0912,24.1087,24.065,24.065,137744.0
2016-06-27 14:10:00,27.57,27.59,27.5,27.51,59356.0,24.0738,24.0912,24.0126,24.0214,59356.0
2016-06-27 14:20:00,27.51,27.58,27.51,27.58,93168.0,24.0214,24.0825,24.0214,24.0825,93168.0
2016-06-27 14:30:00,27.57,27.58,27.5,27.53,172948.0,24.0738,24.0825,24.0126,24.0388,172948.0
2016-06-27 14:40:00,27.52,27.54,27.44,27.45,185448.0,24.0301,24.0476,23.9602,23.969,185448.0
2016-06-27 14:50:00,27.45,27.45,27.38,27.42,306452.0,23.969,23.969,23.9078,23.9428,306452.0
2016-06-27 15:00:00,27.42,27.49,27.42,27.45,166780.0,23.9428,24.0039,23.9428,23.969,166780.0
2016-06-27 15:10:00,27.45,27.51,27.45,27.47,138116.0,23.969,24.0214,23.969,23.9864,138116.0
2016-06-27 15:20:00,27.46,27.47,27.42,27.45,252972.0,23.9777,23.9864,23.9428,23.969,252972.0
2016-06-27 15:30:00,27.45,27.56,27.43,27.56,104792.0,23.969,24.065,23.9515,24.065,104792.0
2016-06-27 15:40:00,27.55,27.58,27.51,27.58,240992.0,24.0563,24.0825,24.0214,24.0825,240992.0
2016-06-27 15:50:00,27.57,27.57,27.49,27.5,132788.0,24.0738,24.0738,24.0039,24.0126,132788.0
2016-06-28 09:30:00,27.72,27.85,27.7,27.83,280028.0,24.2047,24.3182,24.1873,24.3008,280028.0
2016-06-28 09:40:00,27.85,27.92,27.81,27.9,55376.0,24.3182,24.3794,24.2833,24.3619,55376.0
2016-06-28 09:50:00,27.92,27.98,27.92,27.95,77372.0,24.3794,24.4318,24.3794,24.4056,77372.0
2016-06-28 10:00:00,27.96,27.99,27.86,27.86,117632.0,24.4143,24.4405,24.327,24.327,117632.0
2016-06-28 10:10:00,27.86,27.93,27.86,27.91,103976.0,24.327,24.3881,24.327,24.3706,103976.0
2016-06-28 10:20:00,27.92,27.93,27.84,27.84,71988.0,24.3794,24.3881,24.3095,24.3095,71988.0
2016-06-28 10:30:00,27.87,27.87,27.79,27.79,65584.0,24.3357,24.3357,24.2659,24.2659,65584.0
2016-06-28 10:40:00,27.79,27.9,27.76,27.9,98268.0,24.2659,24.3619,24.2397,24.3619,98268.0
2016-06-28 10:50:00,27.9,27.92,27.84,27.85,47672.0,24.3619,24.3794,24.3095,24.3182,47672.0
2016-06-28 11:00:00,27.86,27.86,27.78,27.78,94916.0,24.327,24.327,24.2571,24.2571,94916.0
2016-06-28 11:10:00,27.78,27.82,27.76,27.8,111204.0,24.2571,24.2921,24.2397,24.2746,111204.0
2016-06-28 11:20:00,27.81,27.81,27.74,27.74,60292.0,24.2833,24.2833,24.2222,24.2222,60292.0
2016-06-28 11:30:00,27.75,27.78,27.74,27.74,71008.0,24.2309,24.2571,24.2222,24.2222,71008.0
2016-06-28 11:40:00,27.74,27.85,27.73,27.85,90036.0,24.2222,24.3182,24.2135,24.3182,90036.0
2016-06-28 11:50:00,27.85,27.89,27.83,27.85,96096.0,24.3182,24.3532,24.3008,24.3182,96096.0
2016-06-28 12:00:00,27.86,27.87,27.83,27.84,33144.0,24.327,24.3357,24.3008,24.3095,33144.0
2016-06-28 12:10:00,27.84,27.85,27.81,27.82,39824.0,24.3095,24.3182,24.2833,24.2921,39824.0
2016-06-28 12:20:00,27.82,27.83,27.8,27.82,51952.0,24.2921,24.3008,24.2746,24.2921,51952.0
2016-06-28 12:30:00,27.82,27.85,27.82,27.84,27916.0,24.2921,24.3182,24.2921,24.3095,27916.0
2016-06-28 12:40:00,27.85,27.89,27.83,27.83,64312.0,24.3182,24.3532,24.3008,24.3008,64312.0
2016-06-28 12:50:00,27.85,27.86,27.81,27.82,50704.0,24.3182,24.327,24.2833,24.2921,50704.0
2016-06-28 13:00:00,27.83,27.83,27.77,27.79,95960.0,24.3008,24.3008,24.2484,24.2659,95960.0
2016-06-28 13:10:00,27.79,27.83,27.75,27.77,43060.0,24.2659,24.3008,24.2309,24.2484,43060.0
2016-06-28 13:20:00,27.78,27.79,27.72,27.75,103640.0,24.2571,24.2659,24.2047,24.2309,103640.0
2016-06-28 13:30:00,27.75,27.79,27.74,27.79,73392.0,24.2309,24.2659,24.2222,24.2659,73392.0
2016-06-28 13:40:00,27.8,27.82,27.79,27.79,40604.0,24.2746,24.2921,24.2659,24.2659,40604.0
2016-06-28 13:50:00,27.79,27.81,27.77,27.79,54880.0,24.2659,24.2833,24.2484,24.2659,54880.0
2016-06-28 14:00:00,27.78,27.81,27.77,27.77,66608.0,24.2571,24.2833,24.2484,24.2484,66608.0
2016-06-28 14:10:00,27.77,27.81,27.75,27.81,69992.0,24.2484,24.2833,24.2309,24.2833,69992.0
2016-06-28 14:20:00,27.81,27.81,27.78,27.81,68988.0,24.2833,24.2833,24.2571,24.2833,68988.0
2016-06-28 14:30:00,27.81,27.9,27.81,27.88,68736.0,24.2833,24.3619,24.2833,24.3444,68736.0
2016-06-28 14:40:00,27.89,27.89,27.86,27.89,54316.0,24.3532,24.3532,24.327,24.3532,54316.0
2016-06-28 14:50:00,27.89,27.98,27.89,27.94,90364.0,24.3532,24.4318,24.3532,24.3968,90364.0
2016-06-28 15:00:00,27.94,27.96,27.92,27.93,75808.0,24.3968,24.4143,24.3794,24.3881,75808.0
2016-06-28 15:10:00,27.93,27.98,27.89,27.89,78988.0,24.3881,24.4318,24.3532,24.3532,78988.0
2016-06-28 15:20:00,27.88,27.89,27.8,27.8,96696.0,24.3444,24.3532,24.2746,24.2746,96696.0
2016-06-28 15:30:00,27.83,27.86,27.81,27.86,128116.0,24.3008,24.327,24.2833,24.327,128116.0
2016-06-28 15:40:00,27.86,27.89,27.85,27.88,121656.0,24.327,24.3532,24.3182,24.3444,121656.0
2016-06-28 15:50:00,27.88,27.89,27.84,27.86,261604.0,24.3444,24.3532,24.3095,24.327,261604.0
2016-06-29 09:30:00,28.14,28.3,28.13,28.22,144036.0,24.5715,24.7112,24.5627,24.6413,144036.0
2016-06-29 09:40:00,28.23,28.24,28.16,28.21,38372.0,24.6501,24.6588,24.5889,24.6326,38372.0
2016-06-29 09:50:00,28.21,28.3,28.21,28.26,36928.0,24.6326,24.7112,24.6326,24.6763,36928.0
2016-06-29 10:00:00,28.26,28.29,28.22,28.24,77256.0,24.6763,24.7024,24.6413,24.6588,77256.0
2016-06-29 10:10:00,28.24,28.28,28.23,28.27,60868.0,24.6588,24.6937,24.6501,24.685,60868.0
2016-06-29 10:20:00,28.28,28.29,28.23,28.24,37832.0,24.6937,24.7024,24.6501,24.6588,37832.0
2016-06-29 10:30:00,28.24,28.31,28.22,28.22,46388.0,24.6588,24.7199,24.6413,24.6413,46388.0
2016-06-29 10:40:00,28.22,28.29,28.2,28.29,39096.0,24.6413,24.7024,24.6239,24.7024,39096.0
2016-06-29 10:50:00,28.3,28.3,28.25,28.27,55256.0,24.7112,24.7112,24.6675,24.685,55256.0
2016-06-29 11:00:00,28.28,28.33,28.28,28.29,50784.0,24.6937,24.7374,24.6937,24.7024,50784.0
2016-06-29 11:10:00,28.31,28.35,28.3,28.32,52532.0,24.7199,24.7548,24.7112,24.7286,52532.0
2016-06-29 11:20:00,28.31,28.34,28.3,28.34,45132.0,24.7199,24.7461,24.7112,24.7461,45132.0
2016-06-29 11:30:00,28.35,28.4,28.33,28.39,87060.0,24.7548,24.7985,24.7374,24.7898,87060.0
2016-06-29 11:40:00,28.39,28.4,28.34,28.35,112412.0,24.7898,24.7985,24.7461,24.7548,112412.0
2016-06-29 11:50:00,28.36,28.43,28.36,28.39,79308.0,24.7636,24.8247,24.7636,24.7898,79308.0
2016-06-29 12:00:00,28.39,28.4,28.38,28.4,45456.0,24.7898,24.7985,24.781,24.7985,45456.0
2016-06-29 12:10:00,28.4,28.4,28.36,28.38,63748.0,24.7985,24.7985,24.7636,24.781,63748.0
2016-06-29 12:20:00,28.38,28.4,28.37,28.4,49844.0,24.781,24.7985,24.7723,24.7985,49844.0
2016-06-29 12:30:00,28.4,28.4,28.35,28.38,194864.0,24.7985,24.7985,24.7548,24.781,194864.0
2016-06-29 12:40:00,28.38,28.38,28.34,28.34,59728.0,24.781,24.781,24.7461,24.7461,59728.0
2016-06-29 12:50:00,28.33,28.34,28.32,28.32,55104.0,24.7374,24.7461,24.7286,24.7286,55104.0
2016-06-29 13:00:00,28.32,28.34,28.3,28.31,42236.0,24.7286,24.7461,24.7112,24.7199,42236.0
2016-06-29 13:10:00,28.29,28.33,28.28,28.32,86240.0,24.7024,24.7374,24.6937,24.7286,86240.0
2016-06-29 13:20:00,28.33,28.36,28.33,28.34,49752.0,24.7374,24.7636,24.7374,24.7461,49752.0
2016-06-29 13:30:00,28.35,28.38,28.34,28.38,207340.0,24.7548,24.781,24.7461,24.781,207340.0
2016-06-29 13:40:00,28.38,28.39,28.36,28.36,60936.0,24.781,24.7898,24.7636,24.7636,60936.0
2016-06-29 13:50:00,28.36,28.4,28.35,28.39,63832.0,24.7636,24.7985,24.7548,24.7898,63832.0
2016-06-29 14:00:00,28.39,28.42,28.39,28.41,89364.0,24.7898,24.816,24.7898,24.8072,89364.0
2016-06-29 14:10:00,28.42,28.43,28.41,28.42,103748.0,24.816,24.8247,24.8072,24.816,103748.0
2016-06-29 14:20:00,28.42,28.46,28.42,28.44,105408.0,24.816,24.8509,24.816,24.8334,105408.0
2016-06-29 14:30:00,28.45,28.47,28.45,28.46,52428.0,24.8422,24.8596,24.8422,24.8509,52428.0
2016-06-29 14:40:00,28.47,28.48,28.44,28.45,82852.0,24.8596,24.8684,24.8334,24.8422,82852.0
2016-06-29 14:50:00,28.44,28.45,28.4,28.45,78724.0,24.8334,24.8422,24.7985,24.8422,78724.0
2016-06-29 15:00:00,28.45,28.47,28.44,28.46,112696.0,24.8422,24.8596,24.8334,24.8509,112696.0
2016-06-29 15:10:00,28.46,28.49,28.45,28.47,204924.0,24.8509,24.8771,24.8422,24.8596,204924.0
2016-06-29 15:20:00,28.47,28.48,28.42,28.45,228576.0,24.8596,24.8684,24.816,24.8422,228576.0
2016-06-29 15:30:00,28.45,28.46,28.42,28.43,60748.0,24.8422,24.8509,24.816,24.8247,60748.0
2016-06-29 15:40:00,28.43,28.46,28.41,28.45,78936.0,24.8247,24.8509,24.8072,24.8422,78936.0
2016-06-29 15:50:00,28.45,28.47,28.43,28.45,160188.0,24.8422,24.8596,24.8247,24.8422,160188.0
2016-06-30 09:30:00,28.53,28.59,28.5,28.52,90580.0,24.912,24.9644,24.8858,24.9033,90580.0
2016-06-30 09:40:00,28.52,28.52,28.42,28.46,127460.0,24.9033,24.9033,24.816,24.8509,127460.0
2016-06-30 09:50:00,28.48,28.48,28.41,28.46,66076.0,24.8684,24.8684,24.8072,24.8509,66076.0
2016-06-30 10:00:00,28.46,28.5,28.41,28.46,72132.0,24.8509,24.8858,24.8072,24.8509,72132.0
2016-06-30 10:10:00,28.47,28.52,28.45,28.49,62732.0,24.8596,24.9033,24.8422,24.8771,62732.0
2016-06-30 10:20:00,28.5,28.51,28.43,28.45,92992.0,24.8858,24.8946,24.8247,24.8422,92992.0
2016-06-30 10:30:00,28.44,28.51,28.44,28.51,65788.0,24.8334,24.8946,24.8334,24.8946,65788.0
2016-06-30 10:40:00,28.49,28.55,28.45,28.54,78672.0,24.8771,24.9295,24.8422,24.9207,78672.0
2016-06-30 10:50:00,28.56,28.64,28.55,28.63,80560.0,24.9382,25.0081,24.9295,24.9993,80560.0
2016-06-30 11:00:00,28.63,28.67,28.61,28.67,105008.0,24.9993,25.0343,24.9819,25.0343,105008.0
2016-06-30 11:10:00,28.67,28.69,28.6,28.6,88992.0,25.0343,25.0517,24.9731,24.9731,88992.0
2016-06-30 11:20:00,28.6,28.68,28.6,28.66,133716.0,24.9731,25.043,24.9731,25.0255,133716.0
2016-06-30 11:30:00,28.67,28.71,28.65,28.66,104652.0,25.0343,25.0692,25.0168,25.0255,104652.0
2016-06-30 11:40:00,28.66,28.68,28.64,28.68,39140.0,25.0255,25.043,25.0081,25.043,39140.0
2016-06-30 11:50:00,28.68,28.7,28.65,28.67,82812.0,25.043,25.0605,25.0168,25.0343,82812.0
2016-06-30 12:00:00,28.67,28.7,28.63,28.65,137216.0,25.0343,25.0605,24.9993,25.0168,137216.0
2016-06-30 12:10:00,28.66,28.74,28.65,28.74,63564.0,25.0255,25.0954,25.0168,25.0954,63564.0
2016-06-30 12:20:00,28.73,28.76,28.72,28.75,40692.0,25.0867,25.1128,25.0779,25.1041,40692.0
2016-06-30 12:30:00,28.75,28.78,28.73,28.76,206324.0,25.1041,25.1303,25.0867,25.1128,206324.0
2016-06-30 12:40:00,28.75,28.79,28.74,28.78,20880.0,25.1041,25.139,25.0954,25.1303,20880.0
2016-06-30 12:50:00,28.79,28.82,28.76,28.8,77476.0,25.139,25.1652,25.1128,25.1478,77476.0
2016-06-30 13:00:00,28.8,28.81,28.78,28.79,117920.0,25.1478,25.1565,25.1303,25.139,117920.0
2016-06-30 13:10:00,28.78,28.78,28.74,28.75,60176.0,25.1303,25.1303,25.0954,25.1041,60176.0
2016-06-30 13:20:00,28.75,28.77,28.72,28.74,157064.0,25.1041,25.1216,25.0779,25.0954,157064.0
2016-06-30 13:30:00,28.74,28.76,28.72,28.75,80180.0,25.0954,25.1128,25.0779,25.1041,80180.0
2016-06-30 13:40:00,28.75,28.77,28.74,28.75,50428.0,25.1041,25.1216,25.0954,25.1041,50428.0
2016-06-30 13:50:00,28.76,28.78,28.74,28.78,55392.0,25.1128,25.1303,25.0954,25.1303,55392.0
2016-06-30 14:00:00,28.78,28.81,28.77,28.8,180084.0,25.1303,25.1565,25.1216,25.1478,180084.0
2016-06-30 14:10:00,28.8,28.82,28.78,28.78,88048.0,25.1478,25.1652,25.1303,25.1303,88048.0
2016-06-30 14:20:00,28.79,28.83,28.78,28.78,41472.0,25.139,25.174,25.1303,25.1303,41472.0
2016-06-30 14:30:00,28.8,28.81,28.79,28.8,120844.0,25.1478,25.1565,25.139,25.1478,120844.0
2016-06-30 14:40:00,28.82,28.85,28.81,28.85,64020.0,25.1652,25.1914,25.1565,25.1914,64020.0
2016-06-30 14:50:00,28.85,28.9,28.85,28.88,74024.0,25.1914,25.2351,25.1914,25.2176,74024.0
2016-06-30 15:00:00,28.87,28.89,28.86,28.88,85868.0,25.2089,25.2264,25.2002,25.2176,85868.0
2016-06-30 15:10:00,28.88,28.88,28.81,28.82,190856.0,25.2176,25.2176,25.1565,25.1652,190856.0
2016-06-30 15:20:00,28.82,28.9,28.81,28.89,67556.0,25.1652,25.2351,25.1565,25.2264,67556.0
2016-06-30 15:30:00,28.9,28.92,28.88,28.92,165936.0,25.2351,25.2526,25.2176,25.2526,165936.0
2016-06-30 15:40:00,28.92,28.93,28.88,28.92,140980.0,25.2526,25.2613,25.2176,25.2526,140980.0
2016-06-30 15:50:00,28.92,29.05,28.92,29.05,792720.0,25.2526,25.3661,25.2526,25.3661,792720.0
2016-07-01 09:30:00,29.05,29.2,29.03,29.19,78032.0,25.3661,25.497,25.3486,25.4883,78032.0
2016-07-01 09:40:00,29.18,29.21,29.16,29.19,32820.0,25.4796,25.5058,25.4621,25.4883,32820.0
2016-07-01 09:50:00,29.21,29.23,29.14,29.18,64032.0,25.5058,25.5232,25.4447,25.4796,64032.0
2016-07-01 10:00:00,29.18,29.23,29.17,29.18,165076.0,25.4796,25.5232,25.4709,25.4796,165076.0
2016-07-01 10:10:00,29.18,29.21,29.15,29.2,50988.0,25.4796,25.5058,25.4534,25.497,50988.0
2016-07-01 10:20:00,29.22,29.23,29.18,29.21,82828.0,25.5145,25.5232,25.4796,25.5058,82828.0
2016-07-01 10:30:00,29.2,29.21,29.16,29.18,76320.0,25.497,25.5058,25.4621,25.4796,76320.0
2016-07-01 10:40:00,29.17,29.21,29.16,29.16,64424.0,25.4709,25.5058,25.4621,25.4621,64424.0
2016-07-01 10:50:00,29.17,29.23,29.16,29.22,68772.0,25.4709,25.5232,25.4621,25.5145,68772.0
2016-07-01 11:00:00,29.22,29.24,29.16,29.16,90464.0,25.5145,25.532,25.4621,25.4621,90464.0
2016-07-01 11:10:00,29.15,29.16,29.1,29.11,82628.0,25.4534,25.4621,25.4097,25.4185,82628.0
2016-07-01 11:20:00,29.11,29.13,29.06,29.08,81360.0,25.4185,25.4359,25.3748,25.3923,81360.0
2016-07-01 11:30:00,29.09,29.1,29.07,29.08,81232.0,25.401,25.4097,25.3835,25.3923,81232.0
2016-07-01 11:40:00,29.08,29.11,29.07,29.09,41352.0,25.3923,25.4185,25.3835,25.401,41352.0
2016-07-01 11:50:00,29.09,29.11,29.08,29.11,232792.0,25.401,25.4185,25.3923,25.4185,232792.0
2016-07-01 12:00:00,29.11,29.13,29.07,29.07,42096.0,25.4185,25.4359,25.3835,25.3835,42096.0
2016-07-01 12:10:00,29.07,29.12,29.07,29.1,116936.0,25.3835,25.4272,25.3835,25.4097,116936.0
2016-07-01 12:20:00,29.1,29.1,29.05,29.06,36160.0,25.4097,25.4097,25.3661,25.3748,36160.0
2016-07-01 12:30:00,29.05,29.06,29.02,29.02,34172.0,25.3661,25.3748,25.3399,25.3399,34172.0
2016-07-01 12:40:00,29.02,29.05,29.0,29.01,27924.0,25.3399,25.3661,25.3224,25.3311,27924.0
2016-07-01 12:50:00,29.01,29.07,29.0,29.05,73552.0,25.3311,25.3835,25.3224,25.3661,73552.0
2016-07-01 13:00:00,29.05,29.07,29.04,29.05,22052.0,25.3661,25.3835,25.3573,25.3661,22052.0
2016-07-01 13:10:00,29.04,29.06,29.02,29.04,29732.0,25.3573,25.3748,25.3399,25.3573,29732.0
2016-07-01 13:20:00,29.04,29.04,28.98,28.98,101528.0,25.3573,25.3573,25.3049,25.3049,101528.0
2016-07-01 13:30:00,28.97,29.01,28.96,28.99,27592.0,25.2962,25.3311,25.2875,25.3137,27592.0
2016-07-01 13:40:00,29.0,29.03,28.98,29.03,60160.0,25.3224,25.3486,25.3049,25.3486,60160.0
2016-07-01 13:50:00,29.03,29.03,29.0,29.03,42400.0,25.3486,25.3486,25.3224,25.3486,42400.0
2016-07-01 14:00:00,29.03,29.04,29.01,29.04,33736.0,25.3486,25.3573,25.3311,25.3573,33736.0
2016-07-01 14:10:00,29.04,29.05,29.02,29.03,49588.0,25.3573,25.3661,25.3399,25.3486,49588.0
2016-07-01 14:20:00,29.04,29.05,29.02,29.04,50220.0,25.3573,25.3661,25.3399,25.3573,50220.0
2016-07-01 14:30:00,29.04,29.05,29.0,29.01,70032.0,25.3573,25.3661,25.3224,25.3311,70032.0
2016-07-01 14:40:00,29.01,29.02,28.99,29.0,85412.0,25.3311,25.3399,25.3137,25.3224,85412.0
2016-07-01 14:50:00,29.01,29.04,29.0,29.03,39796.0,25.3311,25.3573,25.3224,25.3486,39796.0
2016-07-01 15:00:00,29.04,29.09,29.03,29.08,64040.0,25.3573,25.401,25.3486,25.3923,64040.0
2016-07-01 15:10:00,29.09,29.11,29.08,29.1,82104.0,25.401,25.4185,25.3923,25.4097,82104.0
2016-07-01 15:20:00,29.11,29.11,29.08,29.1,71196.0,25.4185,25.4185,25.3923,25.4097,71196.0
2016-07-01 15:30:00,29.1,29.13,29.08,29.08,104808.0,25.4097,25.4359,25.3923,25.3923,104808.0
2016-07-01 15:40:00,29.08,29.14,29.08,29.11,100784.0,25.3923,25.4447,25.3923,25.4185,100784.0
2016-07-01 15:50:00,29.11,29.15,29.1,29.12,171964.0,25.4185,25.4534,25.4097,25.4272,171964.0
2016-07-05 09:30:00,29.0,29.07,28.91,28.91,261344.0,25.3224,25.3835,25.2438,25.2438,261344.0
2016-07-05 09:40:00,28.91,28.91,28.78,28.84,46432.0,25.2438,25.2438,25.1303,25.1827,46432.0
2016-07-05 09:50:00,28.81,28.83,28.78,28.79,29000.0,25.1565,25.174,25.1303,25.139,29000.0
2016-07-05 10:00:00,28.77,28.8,28.75,28.77,38564.0,25.1216,25.1478,25.1041,25.1216,38564.0
2016-07-05 10:10:00,28.75,28.78,28.72,28.76,53316.0,25.1041,25.1303,25.0779,25.1128,53316.0
2016-07-05 10:20:00,28.75,28.78,28.7,28.78,19292.0,25.1041,25.1303,25.0605,25.1303,19292.0
2016-07-05 10:30:00,28.78,28.82,28.78,28.82,48596.0,25.1303,25.1652,25.1303,25.1652,48596.0
2016-07-05 10:40:00,28.82,28.84,28.76,28.77,28036.0,25.1652,25.1827,25.1128,25.1216,28036.0
2016-07-05 10:50:00,28.75,28.75,28.7,28.71,13328.0,25.1041,25.1041,25.0605,25.0692,13328.0
2016-07-05 11:00:00,28.71,28.72,28.68,28.71,129592.0,25.0692,25.0779,25.043,25.0692,129592.0
2016-07-05 11:10:00,28.71,28.73,28.65,28.72,71620.0,25.0692,25.0867,25.0168,25.0779,71620.0
2016-07-05 11:20:00,28.71,28.73,28.68,28.68,21696.0,25.0692,25.0867,25.043,25.043,21696.0
2016-07-05 11:30:00,28.68,28.69,28.64,28.66,57608.0,25.043,25.0517,25.0081,25.0255,57608.0
2016-07-05 11:40:00,28.66,28.66,28.59,28.61,82316.0,25.0255,25.0255,24.9644,24.9819,82316.0
2016-07-05 11:50:00,28.6,28.61,28.58,28.61,30508.0,24.9731,24.9819,24.9557,24.9819,30508.0
2016-07-05 12:00:00,28.61,28.63,28.61,28.61,46956.0,24.9819,24.9993,24.9819,24.9819,46956.0
2016-07-05 12:10:00,28.61,28.61,28.59,28.61,34620.0,24.9819,24.9819,24.9644,24.9819,34620.0
2016-07-05 12:20:00,28.62,28.7,28.61,28.7,48528.0,24.9906,25.0605,24.9819,25.0605,48528.0
2016-07-05 12:30:00,28.71,28.71,28.65,28.66,24532.0,25.0692,25.0692,25.0168,25.0255,24532.0
2016-07-05 12:40:00,28.66,28.67,28.64,28.66,26124.0,25.0255,25.0343,25.0081,25.0255,26124.0
2016-07-05 12:50:00,28.64,28.65,28.61,28.64,96400.0,25.0081,25.0168,24.9819,25.0081,96400.0
2016-07-05 13:00:00,28.64,28.65,28.62,28.65,27744.0,25.0081,25.0168,24.9906,25.0168,27744.0
2016-07-05 13:10:00,28.64,28.65,28.59,28.59,145164.0,25.0081,25.0168,24.9644,24.9644,145164.0
2016-07-05 13:20:00,28.59,28.6,28.59,28.59,19600.0,24.9644,24.9731,24.9644,24.9644,19600.0
2016-07-05 13:30:00,28.58,28.6,28.57,28.57,15920.0,24.9557,24.9731,24.9469,24.9469,15920.0
2016-07-05 13:40:00,28.57,28.58,28.53,28.58,33872.0,24.9469,24.9557,24.912,24.9557,33872.0
2016-07-05 13:50:00,28.56,28.58,28.55,28.57,25732.0,24.9382,24.9557,24.9295,24.9469,25732.0
2016-07-05 14:00:00,28.58,28.63,28.58,28.62,78196.0,24.9557,24.9993,24.9557,24.9906,78196.0
2016-07-05 14:10:00,28.61,28.7,28.61,28.67,24044.0,24.9819,25.0605,24.9819,25.0343,24044.0
2016-07-05 14:20:00,28.68,28.68,28.62,28.63,105448.0,25.043,25.043,24.9906,24.9993,105448.0
2016-07-05 14:30:00,28.64,28.66,28.63,28.64,31264.0,25.0081,25.0255,24.9993,25.0081,31264.0
2016-07-05 14:40:00,28.64,28.65,28.61,28.61,24452.0,25.0081,25.0168,24.9819,24.9819,24452.0
2016-07-05 14:50:00,28.61,28.66,28.6,28.66,34640.0,24.9819,25.0255,24.9731,25.0255,34640.0
2016-07-05 15:00:00,28.65,28.67,28.64,28.65,69524.0,25.0168,25.0343,25.0081,25.0168,69524.0
2016-07-05 15:10:00,28.66,28.68,28.65,28.67,36764.0,25.0255,25.043,25.0168,25.0343,36764.0
2016-07-05 15:20:00,28.68,28.69,28.66,28.68,160612.0,25.043,25.0517,25.0255,25.043,160612.0
2016-07-05 15:30:00,28.68,28.76,28.67,28.75,74696.0,25.043,25.1128,25.0343,25.1041,74696.0
2016-07-05 15:40:00,28.76,28.78,28.74,28.76,74152.0,25.1128,25.1303,25.0954,25.1128,74152.0
2016-07-05 15:50:00,28.75,28.75,28.7,28.7,394736.0,25.1041,25.1041,25.0605,25.0605,394736.0
2016-07-06 09:30:00,28.58,28.66,28.56,28.58,68580.0,24.9557,25.0255,24.9382,24.9557,68580.0
2016-07-06 09:40:00,28.56,28.59,28.52,28.56,64652.0,24.9382,24.9644,24.9033,24.9382,64652.0
2016-07-06 09:50:00,28.59,28.7,28.59,28.69,42616.0,24.9644,25.0605,24.9644,25.0517,42616.0
2016-07-06 10:00:00,28.69,28.79,28.65,28.68,85280.0,25.0517,25.139,25.0168,25.043,85280.0
2016-07-06 10:10:00,28.68,28.69,28.62,28.62,99432.0,25.043,25.0517,24.9906,24.9906,99432.0
2016-07-06 10:20:00,28.64,28.67,28.6,28.6,52272.0,25.0081,25.0343,24.9731,24.9731,52272.0
2016-07-06 10:30:00,28.61,28.67,28.58,28.65,54340.0,24.9819,25.0343,24.9557,25.0168,54340.0
2016-07-06 10:40:00,28.65,28.67,28.63,28.66,28468.0,25.0168,25.0343,24.9993,25.0255,28468.0
2016-07-06 10:50:00,28.7,28.74,28.69,28.74,36840.0,25.0605,25.0954,25.0517,25.0954,36840.0
2016-07-06 11:00:00,28.75,28.82,28.75,28.82,68216.0,25.1041,25.1652,25.1041,25.1652,68216.0
2016-07-06 11:10:00,28.82,28.86,28.81,28.82,52260.0,25.1652,25.2002,25.1565,25.1652,52260.0
2016-07-06 11:20:00,28.82,28.83,28.75,28.75,26732.0,25.1652,25.174,25.1041,25.1041,26732.0
2016-07-06 11:30:00,28.76,28.77,28.73,28.74,29572.0,25.1128,25.1216,25.0867,25.0954,29572.0
2016-07-06 11:40:00,28.74,28.75,28.72,28.72,26892.0,25.0954,25.1041,25.0779,25.0779,26892.0
2016-07-06 11:50:00,28.7,28.76,28.7,28.75,29748.0,25.0605,25.1128,25.0605,25.1041,29748.0
2016-07-06 12:00:00,28.75,28.88,28.75,28.88,40296.0,25.1041,25.2176,25.1041,25.2176,40296.0
2016-07-06 12:10:00,28.89,28.89,28.84,28.87,29092.0,25.2264,25.2264,25.1827,25.2089,29092.0
2016-07-06 12:20:00,28.88,28.89,28.85,28.85,55444.0,25.2176,25.2264,25.1914,25.1914,55444.0
2016-07-06 12:30:00,28.86,28.88,28.85,28.86,80804.0,25.2002,25.2176,25.1914,25.2002,80804.0
2016-07-06 12:40:00,28.85,28.91,28.83,28.84,133872.0,25.1914,25.2438,25.174,25.1827,133872.0
2016-07-06 12:50:00,28.84,28.88,28.83,28.88,23908.0,25.1827,25.2176,25.174,25.2176,23908.0
2016-07-06 13:00:00,28.9,28.93,28.9,28.93,31216.0,25.2351,25.2613,25.2351,25.2613,31216.0
2016-07-06 13:10:00,28.93,28.93,28.91,28.92,58988.0,25.2613,25.2613,25.2438,25.2526,58988.0
2016-07-06 13:20:00,28.92,28.93,28.87,28.9,89356.0,25.2526,25.2613,25.2089,25.2351,89356.0
2016-07-06 13:30:00,28.9,28.91,28.88,28.9,87132.0,25.2351,25.2438,25.2176,25.2351,87132.0
2016-07-06 13:40:00,28.9,28.92,28.86,28.86,27556.0,25.2351,25.2526,25.2002,25.2002,27556.0
2016-07-06 13:50:00,28.87,28.89,28.86,28.87,33680.0,25.2089,25.2264,25.2002,25.2089,33680.0
2016-07-06 14:00:00,28.86,28.92,28.83,28.9,63584.0,25.2002,25.2526,25.174,25.2351,63584.0
2016-07-06 14:10:00,28.9,28.9,28.82,28.89,47236.0,25.2351,25.2351,25.1652,25.2264,47236.0
2016-07-06 14:20:00,28.89,28.89,28.84,28.84,64204.0,25.2264,25.2264,25.1827,25.1827,64204.0
2016-07-06 14:30:00,28.85,28.89,28.84,28.89,44728.0,25.1914,25.2264,25.1827,25.2264,44728.0
2016-07-06 14:40:00,28.89,28.9,28.85,28.86,128328.0,25.2264,25.2351,25.1914,25.2002,128328.0
2016-07-06 14:50:00,28.86,28.91,28.86,28.9,76708.0,25.2002,25.2438,25.2002,25.2351,76708.0
2016-07-06 15:00:00,28.9,28.91,28.86,28.89,78756.0,25.2351,25.2438,25.2002,25.2264,78756.0
2016-07-06 15:10:00,28.89,28.9,28.87,28.89,65004.0,25.2264,25.2351,25.2089,25.2264,65004.0
2016-07-06 15:20:00,28.89,28.89,28.83,28.86,98680.0,25.2264,25.2264,25.174,25.2002,98680.0
2016-07-06 15:30:00,28.84,28.89,28.84,28.88,55224.0,25.1827,25.2264,25.1827,25.2176,55224.0
2016-07-06 15:40:00,28.9,28.92,28.85,28.85,64268.0,25.2351,25.2526,25.1914,25.1914,64268.0
2016-07-06 15:50:00,28.85,28.9,28.82,28.89,147552.0,25.1914,25.2351,25.1652,25.2264,147552.0
2016-07-07 09:30:00,28.96,29.08,28.96,29.06,35004.0,25.2875,25.3923,25.2875,25.3748,35004.0
2016-07-07 09:40:00,29.07,29.12,29.07,29.1,10148.0,25.3835,25.4272,25.3835,25.4097,10148.0
2016-07-07 09:50:00,29.11,29.14,29.11,29.11,81944.0,25.4185,25.4447,25.4185,25.4185,81944.0
2016-07-07 10:00:00,29.12,29.13,29.08,29.09,68008.0,25.4272,25.4359,25.3923,25.401,68008.0
2016-07-07 10:10:00,29.08,29.13,29.08,29.11,65908.0,25.3923,25.4359,25.3923,25.4185,65908.0
2016-07-07 10:20:00,29.11,29.11,29.07,29.1,30324.0,25.4185,25.4185,25.3835,25.4097,30324.0
2016-07-07 10:30:00,29.11,29.15,29.11,29.12,62552.0,25.4185,25.4534,25.4185,25.4272,62552.0
2016-07-07 10:40:00,29.11,29.12,29.05,29.08,59316.0,25.4185,25.4272,25.3661,25.3923,59316.0
2016-07-07 10:50:00,29.07,29.07,28.98,29.01,83176.0,25.3835,25.3835,25.3049,25.3311,83176.0
2016-07-07 11:00:00,28.99,29.02,28.95,29.0,65812.0,25.3137,25.3399,25.2788,25.3224,65812.0
2016-07-07 11:10:00,29.01,29.06,29.0,29.02,31792.0,25.3311,25.3748,25.3224,25.3399,31792.0
2016-07-07 11:20:00,29.02,29.03,28.97,29.0,34464.0,25.3399,25.3486,25.2962,25.3224,34464.0
2016-07-07 11:30:00,29.0,29.01,28.96,29.0,27880.0,25.3224,25.3311,25.2875,25.3224,27880.0
2016-07-07 11:40:00,28.99,28.99,28.92,28.92,7900.0,25.3137,25.3137,25.2526,25.2526,7900.0
2016-07-07 11:50:00,28.9,28.94,28.88,28.94,8500.0,25.2351,25.27,25.2176,25.27,8500.0
2016-07-07 12:00:00,28.96,28.97,28.92,28.93,16608.0,25.2875,25.2962,25.2526,25.2613,16608.0
2016-07-07 12:10:00,28.93,28.97,28.93,28.93,28964.0,25.2613,25.2962,25.2613,25.2613,28964.0
2016-07-07 12:20:00,28.93,28.93,28.86,28.92,54796.0,25.2613,25.2613,25.2002,25.2526,54796.0
2016-07-07 12:30:00,28.92,28.94,28.92,28.93,20576.0,25.2526,25.27,25.2526,25.2613,20576.0
2016-07-07 12:40:00,28.93,28.93,28.89,28.9,27812.0,25.2613,25.2613,25.2264,25.2351,27812.0
2016-07-07 12:50:00,28.87,28.88,28.79,28.8,69440.0,25.2089,25.2176,25.139,25.1478,69440.0
2016-07-07 13:00:00,28.79,28.81,28.77,28.81,48648.0,25.139,25.1565,25.1216,25.1565,48648.0
2016-07-07 13:10:00,28.8,28.84,28.79,28.84,19444.0,25.1478,25.1827,25.139,25.1827,19444.0
2016-07-07 13:20:00,28.84,28.89,28.83,28.87,91652.0,25.1827,25.2264,25.174,25.2089,91652.0
2016-07-07 13:30:00,28.87,28.89,28.87,28.87,28000.0,25.2089,25.2264,25.2089,25.2089,28000.0
2016-07-07 13:40:00,28.87,28.88,28.84,28.86,74940.0,25.2089,25.2176,25.1827,25.2002,74940.0
2016-07-07 13:50:00,28.86,28.88,28.84,28.87,26740.0,25.2002,25.2176,25.1827,25.2089,26740.0
2016-07-07 14:00:00,28.88,28.89,28.83,28.83,38800.0,25.2176,25.2264,25.174,25.174,38800.0
2016-07-07 14:10:00,28.83,28.85,28.79,28.83,21948.0,25.174,25.1914,25.139,25.174,21948.0
2016-07-07 14:20:00,28.82,28.86,28.82,28.84,69180.0,25.1652,25.2002,25.1652,25.1827,69180.0
2016-07-07 14:30:00,28.84,28.85,28.81,28.83,108120.0,25.1827,25.1914,25.1565,25.174,108120.0
2016-07-07 14:40:00,28.83,28.83,28.8,28.83,69916.0,25.174,25.174,25.1478,25.174,69916.0
2016-07-07 14:50:00,28.83,28.85,28.8,28.81,86780.0,25.174,25.1914,25.1478,25.1565,86780.0
2016-07-07 15:00:00,28.81,28.92,28.79,28.92,91436.0,25.1565,25.2526,25.139,25.2526,91436.0
2016-07-07 15:10:00,28.93,28.95,28.91,28.93,138656.0,25.2613,25.2788,25.2438,25.2613,138656.0
2016-07-07 15:20:00,28.94,28.94,28.91,28.93,78676.0,25.27,25.27,25.2438,25.2613,78676.0
2016-07-07 15:30:00,28.93,28.97,28.92,28.96,134540.0,25.2613,25.2962,25.2526,25.2875,134540.0
2016-07-07 15:40:00,28.96,28.98,28.93,28.93,116468.0,25.2875,25.3049,25.2613,25.2613,116468.0
2016-07-07 15:50:00,28.93,28.95,28.91,28.93,236104.0,25.2613,25.2788,25.2438,25.2613,236104.0
2016-07-08 09:30:00,29.23,29.3,29.15,29.27,102740.0,25.5232,25.5844,25.4534,25.5582,102740.0
2016-07-08 09:40:00,29.27,29.35,29.27,29.35,30828.0,25.5582,25.628,25.5582,25.628,30828.0
2016-07-08 09:50:00,29.35,29.38,29.34,29.36,28280.0,25.628,25.6542,25.6193,25.6368,28280.0
2016-07-08 10:00:00,29.39,29.4,29.36,29.4,74836.0,25.663,25.6717,25.6368,25.6717,74836.0
2016-07-08 10:10:00,29.39,29.41,29.35,29.36,69404.0,25.663,25.6804,25.628,25.6368,69404.0
2016-07-08 10:20:00,29.35,29.43,29.33,29.42,96540.0,25.628,25.6979,25.6106,25.6892,96540.0
2016-07-08 10:30:00,29.41,29.5,29.41,29.48,160752.0,25.6804,25.759,25.6804,25.7415,160752.0
2016-07-08 10:40:00,29.49,29.54,29.49,29.52,118064.0,25.7503,25.7939,25.7503,25.7765,118064.0
2016-07-08 10:50:00,29.52,29.55,29.51,29.52,108644.0,25.7765,25.8027,25.7677,25.7765,108644.0
2016-07-08 11:00:00,29.53,29.54,29.5,29.5,79348.0,25.7852,25.7939,25.759,25.759,79348.0
2016-07-08 11:10:00,29.51,29.55,29.51,29.55,66672.0,25.7677,25.8027,25.7677,25.8027,66672.0
2016-07-08 11:20:00,29.56,29.6,29.54,29.58,87184.0,25.8114,25.8463,25.7939,25.8289,87184.0
2016-07-08 11:30:00,29.58,29.58,29.54,29.57,54480.0,25.8289,25.8289,25.7939,25.8201,54480.0
2016-07-08 11:40:00,29.57,29.59,29.54,29.58,64316.0,25.8201,25.8376,25.7939,25.8289,64316.0
2016-07-08 11:50:00,29.59,29.62,29.56,29.58,102228.0,25.8376,25.8638,25.8114,25.8289,102228.0
2016-07-08 12:00:00,29.58,29.61,29.56,29.6,37180.0,25.8289,25.8551,25.8114,25.8463,37180.0
2016-07-08 12:10:00,29.6,29.64,29.6,29.61,40096.0,25.8463,25.8813,25.8463,25.8551,40096.0
2016-07-08 12:20:00,29.63,29.63,29.6,29.61,35048.0,25.8725,25.8725,25.8463,25.8551,35048.0
2016-07-08 12:30:00,29.61,29.61,29.58,29.61,40128.0,25.8551,25.8551,25.8289,25.8551,40128.0
2016-07-08 12:40:00,29.61,29.65,29.61,29.63,53024.0,25.8551,25.89,25.8551,25.8725,53024.0
2016-07-08 12:50:00,29.63,29.65,29.62,29.62,40648.0,25.8725,25.89,25.8638,25.8638,40648.0
2016-07-08 13:00:00,29.63,29.64,29.62,29.63,22860.0,25.8725,25.8813,25.8638,25.8725,22860.0
2016-07-08 13:10:00,29.63,29.64,29.62,29.63,18480.0,25.8725,25.8813,25.8638,25.8725,18480.0
2016-07-08 13:20:00,29.63,29.65,29.61,29.64,171636.0,25.8725,25.89,25.8551,25.8813,171636.0
2016-07-08 13:30:00,29.64,29.65,29.62,29.62,75596.0,25.8813,25.89,25.8638,25.8638,75596.0
2016-07-08 13:40:00,29.63,29.65,29.62,29.63,50888.0,25.8725,25.89,25.8638,25.8725,50888.0
2016-07-08 13:50:00,29.63,29.64,29.62,29.63,46100.0,25.8725,25.8813,25.8638,25.8725,46100.0
2016-07-08 14:00:00,29.63,29.63,29.6,29.61,32544.0,25.8725,25.8725,25.8463,25.8551,32544.0
2016-07-08 14:10:00,29.61,29.62,29.6,29.62,24016.0,25.8551,25.8638,25.8463,25.8638,24016.0
2016-07-08 14:20:00,29.63,29.63,29.61,29.63,55936.0,25.8725,25.8725,25.8551,25.8725,55936.0
2016-07-08 14:30:00,29.63,29.67,29.62,29.64,42036.0,25.8725,25.9074,25.8638,25.8813,42036.0
2016-07-08 14:40:00,29.62,29.64,29.61,29.61,89400.0,25.8638,25.8813,25.8551,25.8551,89400.0
2016-07-08 14:50:00,29.61,29.63,29.59,29.59,91316.0,25.8551,25.8725,25.8376,25.8376,91316.0
2016-07-08 15:00:00,29.58,29.6,29.57,29.59,32348.0,25.8289,25.8463,25.8201,25.8376,32348.0
2016-07-08 15:10:00,29.61,29.63,29.6,29.6,75828.0,25.8551,25.8725,25.8463,25.8463,75828.0
2016-07-08 15:20:00,29.61,29.61,29.59,29.59,57552.0,25.8551,25.8551,25.8376,25.8376,57552.0
2016-07-08 15:30:00,29.59,29.61,29.58,29.61,50548.0,25.8376,25.8551,25.8289,25.8551,50548.0
2016-07-08 15:40:00,29.61,29.61,29.57,29.61,57712.0,25.8551,25.8551,25.8201,25.8551,57712.0
2016-07-08 15:50:00,29.61,29.66,29.61,29.61,149444.0,25.8551,25.8987,25.8551,25.8551,149444.0
2016-07-11 09:30:00,29.81,29.83,29.75,29.81,375436.0,26.0297,26.0472,25.9773,26.0297,375436.0
2016-07-11 09:40:00,29.79,29.84,29.78,29.78,327712.0,26.0122,26.0559,26.0035,26.0035,327712.0
2016-07-11 09:50:00,29.8,29.83,29.76,29.83,114724.0,26.021,26.0472,25.986,26.0472,114724.0
2016-07-11 10:00:00,29.83,29.87,29.8,29.87,62484.0,26.0472,26.0821,26.021,26.0821,62484.0
2016-07-11 10:10:00,29.86,29.86,29.8,29.84,58904.0,26.0734,26.0734,26.021,26.0559,58904.0
2016-07-11 10:20:00,29.84,29.86,29.81,29.83,35136.0,26.0559,26.0734,26.0297,26.0472,35136.0
2016-07-11 10:30:00,29.83,29.86,29.82,29.86,46844.0,26.0472,26.0734,26.0384,26.0734,46844.0
2016-07-11 10:40:00,29.86,29.87,29.83,29.86,144528.0,26.0734,26.0821,26.0472,26.0734,144528.0
2016-07-11 10:50:00,29.87,29.9,29.86,29.9,69580.0,26.0821,26.1083,26.0734,26.1083,69580.0
2016-07-11 11:00:00,29.9,29.96,29.9,29.93,58440.0,26.1083,26.1607,26.1083,26.1345,58440.0
2016-07-11 11:10:00,29.93,29.95,29.92,29.94,86392.0,26.1345,26.1519,26.1257,26.1432,86392.0
2016-07-11 11:20:00,29.93,29.94,29.91,29.93,33768.0,26.1345,26.1432,26.117,26.1345,33768.0
2016-07-11 11:30:00,29.93,29.99,29.93,29.95,94380.0,26.1345,26.1869,26.1345,26.1519,94380.0
2016-07-11 11:40:00,29.95,29.97,29.94,29.97,45120.0,26.1519,26.1694,26.1432,26.1694,45120.0
2016-07-11 11:50:00,29.96,29.98,29.95,29.95,191748.0,26.1607,26.1781,26.1519,26.1519,191748.0
2016-07-11 12:00:00,29.95,29.95,29.92,29.93,144324.0,26.1519,26.1519,26.1257,26.1345,144324.0
2016-07-11 12:10:00,29.92,29.92,29.9,29.9,48412.0,26.1257,26.1257,26.1083,26.1083,48412.0
2016-07-11 12:20:00,29.91,29.92,29.9,29.92,45052.0,26.117,26.1257,26.1083,26.1257,45052.0
2016-07-11 12:30:00,29.92,29.95,29.91,29.95,39704.0,26.1257,26.1519,26.117,26.1519,39704.0
2016-07-11 12:40:00,29.95,29.98,29.95,29.96,62036.0,26.1519,26.1781,26.1519,26.1607,62036.0
2016-07-11 12:50:00,29.96,29.97,29.94,29.95,47384.0,26.1607,26.1694,26.1432,26.1519,47384.0
2016-07-11 13:00:00,29.93,29.97,29.93,29.95,45864.0,26.1345,26.1694,26.1345,26.1519,45864.0
2016-07-11 13:10:00,29.96,29.97,29.94,29.95,34836.0,26.1607,26.1694,26.1432,26.1519,34836.0
2016-07-11 13:20:00,29.96,29.97,29.94,29.96,44912.0,26.1607,26.1694,26.1432,26.1607,44912.0
2016-07-11 13:30:00,29.95,29.96,29.94,29.95,60608.0,26.1519,26.1607,26.1432,26.1519,60608.0
2016-07-11 13:40:00,29.95,29.97,29.93,29.97,53708.0,26.1519,26.1694,26.1345,26.1694,53708.0
2016-07-11 13:50:00,29.97,29.98,29.95,29.95,56100.0,26.1694,26.1781,26.1519,26.1519,56100.0
2016-07-11 14:00:00,29.95,29.95,29.92,29.93,33380.0,26.1519,26.1519,26.1257,26.1345,33380.0
2016-07-11 14:10:00,29.93,29.95,29.93,29.93,80784.0,26.1345,26.1519,26.1345,26.1345,80784.0
2016-07-11 14:20:00,29.93,29.97,29.93,29.97,84452.0,26.1345,26.1694,26.1345,26.1694,84452.0
2016-07-11 14:30:00,29.97,29.99,29.96,29.99,57240.0,26.1694,26.1869,26.1607,26.1869,57240.0
2016-07-11 14:40:00,29.99,29.99,29.97,29.98,40672.0,26.1869,26.1869,26.1694,26.1781,40672.0
2016-07-11 14:50:00,29.98,29.99,29.97,29.98,62032.0,26.1781,26.1869,26.1694,26.1781,62032.0
2016-07-11 15:00:00,29.98,30.0,29.97,30.0,80652.0,26.1781,26.1956,26.1694,26.1956,80652.0
2016-07-11 15:10:00,30.0,30.01,29.98,29.98,88280.0,26.1956,26.2043,26.1781,26.1781,88280.0
2016-07-11 15:20:00,29.99,29.99,29.95,29.96,48320.0,26.1869,26.1869,26.1519,26.1607,48320.0
2016-07-11 15:30:00,29.95,29.98,29.93,29.97,108660.0,26.1519,26.1781,26.1345,26.1694,108660.0
2016-07-11 15:40:00,29.97,29.98,29.96,29.97,71244.0,26.1694,26.1781,26.1607,26.1694,71244.0
2016-07-11 15:50:00,29.97,29.99,29.96,29.97,385616.0,26.1694,26.1869,26.1607,26.1694,385616.0
2016-07-12 09:30:00,30.15,30.25,30.11,30.25,102008.0,26.3266,26.4139,26.2916,26.4139,102008.0
2016-07-12 09:40:00,30.25,30.27,30.21,30.23,38604.0,26.4139,26.4314,26.379,26.3964,38604.0
2016-07-12 09:50:00,30.22,30.28,30.19,30.2,83976.0,26.3877,26.4401,26.3615,26.3702,83976.0
2016-07-12 10:00:00,30.2,30.21,30.16,30.16,21296.0,26.3702,26.379,26.3353,26.3353,21296.0
2016-07-12 10:10:00,30.16,30.18,30.14,30.15,154516.0,26.3353,26.3528,26.3178,26.3266,154516.0
2016-07-12 10:20:00,30.15,30.18,30.11,30.17,66172.0,26.3266,26.3528,26.2916,26.344,66172.0
2016-07-12 10:30:00,30.18,30.2,30.16,30.17,81144.0,26.3528,26.3702,26.3353,26.344,81144.0
2016-07-12 10:40:00,30.18,30.23,30.18,30.22,83388.0,26.3528,26.3964,26.3528,26.3877,83388.0
2016-07-12 10:50:00,30.22,30.25,30.22,30.24,192780.0,26.3877,26.4139,26.3877,26.4052,192780.0
2016-07-12 11:00:00,30.24,30.28,30.24,30.27,252492.0,26.4052,26.4401,26.4052,26.4314,252492.0
2016-07-12 11:10:00,30.27,30.32,30.27,30.28,167084.0,26.4314,26.475,26.4314,26.4401,167084.0
2016-07-12 11:20:00,30.29,30.33,30.27,30.31,212172.0,26.4488,26.4838,26.4314,26.4663,212172.0
2016-07-12 11:30:00,30.32,30.36,30.32,30.36,103012.0,26.475,26.5099,26.475,26.5099,103012.0
2016-07-12 11:40:00,30.36,30.38,30.36,30.38,74556.0,26.5099,26.5274,26.5099,26.5274,74556.0
2016-07-12 11:50:00,30.37,30.38,30.36,30.36,127296.0,26.5187,26.5274,26.5099,26.5099,127296.0
2016-07-12 12:00:00,30.36,30.38,30.35,30.38,125776.0,26.5099,26.5274,26.5012,26.5274,125776.0
2016-07-12 12:10:00,30.38,30.42,30.37,30.41,79808.0,26.5274,26.5623,26.5187,26.5536,79808.0
2016-07-12 12:20:00,30.42,30.42,30.4,30.41,82408.0,26.5623,26.5623,26.5449,26.5536,82408.0
2016-07-12 12:30:00,30.42,30.43,30.41,30.43,123252.0,26.5623,26.5711,26.5536,26.5711,123252.0
2016-07-12 12:40:00,30.43,30.43,30.35,30.36,176172.0,26.5711,26.5711,26.5012,26.5099,176172.0
2016-07-12 12:50:00,30.36,30.41,30.36,30.4,161352.0,26.5099,26.5536,26.5099,26.5449,161352.0
2016-07-12 13:00:00,30.4,30.42,30.39,30.4,213592.0,26.5449,26.5623,26.5361,26.5449,213592.0
2016-07-12 13:10:00,30.39,30.42,30.39,30.41,185844.0,26.5361,26.5623,26.5361,26.5536,185844.0
2016-07-12 13:20:00,30.41,30.42,30.4,30.41,72284.0,26.5536,26.5623,26.5449,26.5536,72284.0
2016-07-12 13:30:00,30.42,30.44,30.42,30.43,121028.0,26.5623,26.5798,26.5623,26.5711,121028.0
2016-07-12 13:40:00,30.43,30.44,30.41,30.41,63736.0,26.5711,26.5798,26.5536,26.5536,63736.0
2016-07-12 13:50:00,30.41,30.43,30.39,30.4,90928.0,26.5536,26.5711,26.5361,26.5449,90928.0
2016-07-12 14:00:00,30.4,30.45,30.4,30.42,115248.0,26.5449,26.5885,26.5449,26.5623,115248.0
2016-07-12 14:10:00,30.42,30.45,30.42,30.45,101060.0,26.5623,26.5885,26.5623,26.5885,101060.0
2016-07-12 14:20:00,30.45,30.45,30.42,30.45,98020.0,26.5885,26.5885,26.5623,26.5885,98020.0
2016-07-12 14:30:00,30.45,30.48,30.44,30.48,98128.0,26.5885,26.6147,26.5798,26.6147,98128.0
2016-07-12 14:40:00,30.48,30.5,30.47,30.5,215968.0,26.6147,26.6322,26.606,26.6322,215968.0
2016-07-12 14:50:00,30.5,30.52,30.46,30.46,89100.0,26.6322,26.6497,26.5973,26.5973,89100.0
2016-07-12 15:00:00,30.46,30.47,30.4,30.4,64820.0,26.5973,26.606,26.5449,26.5449,64820.0
2016-07-12 15:10:00,30.4,30.4,30.36,30.38,304120.0,26.5449,26.5449,26.5099,26.5274,304120.0
2016-07-12 15:20:00,30.37,30.41,30.37,30.39,185480.0,26.5187,26.5536,26.5187,26.5361,185480.0
2016-07-12 15:30:00,30.39,30.41,30.39,30.4,85344.0,26.5361,26.5536,26.5361,26.5449,85344.0
2016-07-12 15:40:00,30.4,30.41,30.37,30.39,87336.0,26.5449,26.5536,26.5187,26.5361,87336.0
2016-07-12 15:50:00,30.39,30.39,30.36,30.36,276880.0,26.5361,26.5361,26.5099,26.5099,276880.0
2016-07-13 09:30:00,30.48,30.5,30.4,30.43,758124.0,26.6147,26.6322,26.5449,26.5711,758124.0
2016-07-13 09:40:00,30.43,30.47,30.33,30.33,427752.0,26.5711,26.606,26.4838,26.4838,427752.0
2016-07-13 09:50:00,30.33,30.36,30.32,30.36,52236.0,26.4838,26.5099,26.475,26.5099,52236.0
2016-07-13 10:00:00,30.38,30.45,30.37,30.44,90896.0,26.5274,26.5885,26.5187,26.5798,90896.0
2016-07-13 10:10:00,30.45,30.5,30.41,30.42,90856.0,26.5885,26.6322,26.5536,26.5623,90856.0
2016-07-13 10:20:00,30.44,30.45,30.38,30.39,49856.0,26.5798,26.5885,26.5274,26.5361,49856.0
2016-07-13 10:30:00,30.4,30.43,30.36,30.41,624832.0,26.5449,26.5711,26.5099,26.5536,624832.0
2016-07-13 10:40:00,30.41,30.45,30.39,30.4,190256.0,26.5536,26.5885,26.5361,26.5449,190256.0
2016-07-13 10:50:00,30.4,30.42,30.38,30.38,332036.0,26.5449,26.5623,26.5274,26.5274,332036.0
2016-07-13 11:00:00,30.38,30.39,30.32,30.34,245840.0,26.5274,26.5361,26.475,26.4925,245840.0
2016-07-13 11:10:00,30.34,30.36,30.29,30.29,59424.0,26.4925,26.5099,26.4488,26.4488,59424.0
2016-07-13 11:20:00,30.3,30.31,30.24,30.24,79760.0,26.4576,26.4663,26.4052,26.4052,79760.0
2016-07-13 11:30:00,30.24,30.25,30.2,30.21,40796.0,26.4052,26.4139,26.3702,26.379,40796.0
2016-07-13 11:40:00,30.22,30.25,30.21,30.23,43164.0,26.3877,26.4139,26.379,26.3964,43164.0
2016-07-13 11:50:00,30.21,30.27,30.2,30.26,28900.0,26.379,26.4314,26.3702,26.4226,28900.0
2016-07-13 12:00:00,30.27,30.3,30.27,30.28,32576.0,26.4314,26.4576,26.4314,26.4401,32576.0
2016-07-13 12:10:00,30.27,30.29,30.25,30.28,67612.0,26.4314,26.4488,26.4139,26.4401,67612.0
2016-07-13 12:20:00,30.28,30.3,30.28,30.29,32936.0,26.4401,26.4576,26.4401,26.4488,32936.0
2016-07-13 12:30:00,30.27,30.29,30.26,30.27,42752.0,26.4314,26.4488,26.4226,26.4314,42752.0
2016-07-13 12:40:00,30.27,30.31,30.26,30.29,15748.0,26.4314,26.4663,26.4226,26.4488,15748.0
2016-07-13 12:50:00,30.29,30.32,30.28,30.31,31112.0,26.4488,26.475,26.4401,26.4663,31112.0
2016-07-13 13:00:00,30.32,30.35,30.32,30.35,51316.0,26.475,26.5012,26.475,26.5012,51316.0
2016-07-13 13:10:00,30.36,30.38,30.35,30.36,26368.0,26.5099,26.5274,26.5012,26.5099,26368.0
2016-07-13 13:20:00,30.37,30.37,30.29,30.29,46764.0,26.5187,26.5187,26.4488,26.4488,46764.0
2016-07-13 13:30:00,30.29,30.31,30.29,30.3,24696.0,26.4488,26.4663,26.4488,26.4576,24696.0
2016-07-13 13:40:00,30.31,30.36,30.31,30.36,17916.0,26.4663,26.5099,26.4663,26.5099,17916.0
2016-07-13 13:50:00,30.36,30.36,30.28,30.28,49112.0,26.5099,26.5099,26.4401,26.4401,49112.0
2016-07-13 14:00:00,30.28,30.3,30.26,30.29,32676.0,26.4401,26.4576,26.4226,26.4488,32676.0
2016-07-13 14:10:00,30.3,30.32,30.28,30.29,46448.0,26.4576,26.475,26.4401,26.4488,46448.0
2016-07-13 14:20:00,30.29,30.3,30.26,30.3,45100.0,26.4488,26.4576,26.4226,26.4576,45100.0
2016-07-13 14:30:00,30.3,30.32,30.28,30.31,52948.0,26.4576,26.475,26.4401,26.4663,52948.0
2016-07-13 14:40:00,30.29,30.33,30.29,30.32,59836.0,26.4488,26.4838,26.4488,26.475,59836.0
2016-07-13 14:50:00,30.32,30.32,30.27,30.29,33980.0,26.475,26.475,26.4314,26.4488,33980.0
2016-07-13 15:00:00,30.28,30.31,30.28,30.29,118080.0,26.4401,26.4663,26.4401,26.4488,118080.0
2016-07-13 15:10:00,30.29,30.29,30.25,30.26,97584.0,26.4488,26.4488,26.4139,26.4226,97584.0
2016-07-13 15:20:00,30.27,30.27,30.24,30.26,66448.0,26.4314,26.4314,26.4052,26.4226,66448.0
2016-07-13 15:30:00,30.25,30.29,30.25,30.28,61892.0,26.4139,26.4488,26.4139,26.4401,61892.0
2016-07-13 15:40:00,30.28,30.31,30.28,30.29,49788.0,26.4401,26.4663,26.4401,26.4488,49788.0
2016-07-13 15:50:00,30.3,30.33,30.29,30.31,246248.0,26.4576,26.4838,26.4488,26.4663,246248.0
2016-07-14 09:30:00,30.51,30.53,30.48,30.51,252128.0,26.6409,26.6584,26.6147,26.6409,252128.0
2016-07-14 09:40:00,30.49,30.5,30.37,30.37,27460.0,26.6235,26.6322,26.5187,26.5187,27460.0
2016-07-14 09:50:00,30.4,30.43,30.39,30.43,15696.0,26.5449,26.5711,26.5361,26.5711,15696.0
2016-07-14 10:00:00,30.43,30.5,30.41,30.49,30416.0,26.5711,26.6322,26.5536,26.6235,30416.0
2016-07-14 10:10:00,30.5,30.5,30.41,30.43,83716.0,26.6322,26.6322,26.5536,26.5711,83716.0
2016-07-14 10:20:00,30.42,30.47,30.4,30.47,55688.0,26.5623,26.606,26.5449,26.606,55688.0
2016-07-14 10:30:00,30.47,30.55,30.47,30.55,58948.0,26.606,26.6759,26.606,26.6759,58948.0
2016-07-14 10:40:00,30.56,30.56,30.49,30.5,99768.0,26.6846,26.6846,26.6235,26.6322,99768.0
2016-07-14 10:50:00,30.5,30.51,30.48,30.49,43804.0,26.6322,26.6409,26.6147,26.6235,43804.0
2016-07-14 11:00:00,30.5,30.55,30.5,30.55,42012.0,26.6322,26.6759,26.6322,26.6759,42012.0
2016-07-14 11:10:00,30.54,30.56,30.49,30.5,42608.0,26.6671,26.6846,26.6235,26.6322,42608.0
2016-07-14 11:20:00,30.5,30.51,30.45,30.45,35176.0,26.6322,26.6409,26.5885,26.5885,35176.0
2016-07-14 11:30:00,30.45,30.45,30.42,30.43,44588.0,26.5885,26.5885,26.5623,26.5711,44588.0
2016-07-14 11:40:00,30.43,30.44,30.42,30.43,79016.0,26.5711,26.5798,26.5623,26.5711,79016.0
2016-07-14 11:50:00,30.43,30.45,30.43,30.43,25040.0,26.5711,26.5885,26.5711,26.5711,25040.0
2016-07-14 12:00:00,30.44,30.49,30.44,30.49,222548.0,26.5798,26.6235,26.5798,26.6235,222548.0
2016-07-14 12:10:00,30.48,30.49,30.45,30.45,31844.0,26.6147,26.6235,26.5885,26.5885,31844.0
2016-07-14 12:20:00,30.45,30.45,30.41,30.42,21104.0,26.5885,26.5885,26.5536,26.5623,21104.0
2016-07-14 12:30:00,30.42,30.44,30.42,30.43,20764.0,26.5623,26.5798,26.5623,26.5711,20764.0
2016-07-14 12:40:00,30.44,30.46,30.44,30.45,32124.0,26.5798,26.5973,26.5798,26.5885,32124.0
2016-07-14 12:50:00,30.46,30.46,30.41,30.42,24948.0,26.5973,26.5973,26.5536,26.5623,24948.0
2016-07-14 13:00:00,30.42,30.42,30.4,30.41,16232.0,26.5623,26.5623,26.5449,26.5536,16232.0
2016-07-14 13:10:00,30.41,30.42,30.36,30.36,29104.0,26.5536,26.5623,26.5099,26.5099,29104.0
2016-07-14 13:20:00,30.37,30.38,30.36,30.37,12080.0,26.5187,26.5274,26.5099,26.5187,12080.0
2016-07-14 13:30:00,30.37,30.4,30.36,30.39,36072.0,26.5187,26.5449,26.5099,26.5361,36072.0
2016-07-14 13:40:00,30.39,30.4,30.38,30.38,33984.0,26.5361,26.5449,26.5274,26.5274,33984.0
2016-07-14 13:50:00,30.39,30.4,30.37,30.39,254344.0,26.5361,26.5449,26.5187,26.5361,254344.0
2016-07-14 14:00:00,30.39,30.4,30.38,30.39,10292.0,26.5361,26.5449,26.5274,26.5361,10292.0
2016-07-14 14:10:00,30.39,30.41,30.39,30.4,22924.0,26.5361,26.5536,26.5361,26.5449,22924.0
2016-07-14 14:20:00,30.4,30.41,30.39,30.4,47292.0,26.5449,26.5536,26.5361,26.5449,47292.0
2016-07-14 14:30:00,30.4,30.41,30.37,30.4,193788.0,26.5449,26.5536,26.5187,26.5449,193788.0
2016-07-14 14:40:00,30.4,30.41,30.38,30.39,45868.0,26.5449,26.5536,26.5274,26.5361,45868.0
2016-07-14 14:50:00,30.39,30.4,30.37,30.38,51896.0,26.5361,26.5449,26.5187,26.5274,51896.0
2016-07-14 15:00:00,30.38,30.42,30.37,30.42,59532.0,26.5274,26.5623,26.5187,26.5623,59532.0
2016-07-14 15:10:00,30.42,30.42,30.4,30.4,52228.0,26.5623,26.5623,26.5449,26.5449,52228.0
2016-07-14 15:20:00,30.4,30.4,30.38,30.4,49308.0,26.5449,26.5449,26.5274,26.5449,49308.0
2016-07-14 15:30:00,30.4,30.41,30.36,30.37,226868.0,26.5449,26.5536,26.5099,26.5187,226868.0
2016-07-14 15:40:00,30.37,30.37,30.33,30.36,220584.0,26.5187,26.5187,26.4838,26.5099,220584.0
2016-07-14 15:50:00,30.35,30.36,30.32,30.32,245264.0,26.5012,26.5099,26.475,26.475,245264.0
2016-07-15 09:30:00,30.47,30.5,30.36,30.36,278832.0,26.606,26.6322,26.5099,26.5099,278832.0
2016-07-15 09:40:00,30.36,30.37,30.32,30.36,54016.0,26.5099,26.5187,26.475,26.5099,54016.0
2016-07-15 09:50:00,30.39,30.41,30.32,30.35,78124.0,26.5361,26.5536,26.475,26.5012,78124.0
2016-07-15 10:00:00,30.35,30.41,30.34,30.4,62456.0,26.5012,26.5536,26.4925,26.5449,62456.0
2016-07-15 10:10:00,30.42,30.44,30.36,30.4,68168.0,26.5623,26.5798,26.5099,26.5449,68168.0
2016-07-15 10:20:00,30.4,30.44,30.4,30.43,58528.0,26.5449,26.5798,26.5449,26.5711,58528.0
2016-07-15 10:30:00,30.43,30.45,30.41,30.43,41136.0,26.5711,26.5885,26.5536,26.5711,41136.0
2016-07-15 10:40:00,30.44,30.46,30.42,30.44,58776.0,26.5798,26.5973,26.5623,26.5798,58776.0
2016-07-15 10:50:00,30.45,30.47,30.44,30.45,91188.0,26.5885,26.606,26.5798,26.5885,91188.0
2016-07-15 11:00:00,30.45,30.46,30.38,30.41,114496.0,26.5885,26.5973,26.5274,26.5536,114496.0
2016-07-15 11:10:00,30.41,30.41,30.36,30.38,137900.0,26.5536,26.5536,26.5099,26.5274,137900.0
2016-07-15 11:20:00,30.37,30.4,30.36,30.36,467744.0,26.5187,26.5449,26.5099,26.5099,467744.0
2016-07-15 11:30:00,30.36,30.4,30.36,30.37,278276.0,26.5099,26.5449,26.5099,26.5187,278276.0
2016-07-15 11:40:00,30.38,30.39,30.36,30.36,101896.0,26.5274,26.5361,26.5099,26.5099,101896.0
2016-07-15 11:50:00,30.36,30.38,30.34,30.37,119320.0,26.5099,26.5274,26.4925,26.5187,119320.0
2016-07-15 12:00:00,30.38,30.4,30.36,30.39,91060.0,26.5274,26.5449,26.5099,26.5361,91060.0
2016-07-15 12:10:00,30.39,30.41,30.38,30.39,87672.0,26.5361,26.5536,26.5274,26.5361,87672.0
2016-07-15 12:20:00,30.39,30.4,30.37,30.39,66096.0,26.5361,26.5449,26.5187,26.5361,66096.0
2016-07-15 12:30:00,30.4,30.4,30.34,30.35,63332.0,26.5449,26.5449,26.4925,26.5012,63332.0
2016-07-15 12:40:00,30.35,30.35,30.32,30.34,112232.0,26.5012,26.5012,26.475,26.4925,112232.0
2016-07-15 12:50:00,30.34,30.34,30.31,30.33,60392.0,26.4925,26.4925,26.4663,26.4838,60392.0
2016-07-15 13:00:00,30.33,30.36,30.33,30.35,83012.0,26.4838,26.5099,26.4838,26.5012,83012.0
2016-07-15 13:10:00,30.34,30.35,30.33,30.35,54296.0,26.4925,26.5012,26.4838,26.5012,54296.0
2016-07-15 13:20:00,30.35,30.36,30.34,30.35,64624.0,26.5012,26.5099,26.4925,26.5012,64624.0
2016-07-15 13:30:00,30.34,30.36,30.34,30.36,105876.0,26.4925,26.5099,26.4925,26.5099,105876.0
2016-07-15 13:40:00,30.36,30.39,30.35,30.38,125936.0,26.5099,26.5361,26.5012,26.5274,125936.0
2016-07-15 13:50:00,30.38,30.39,30.37,30.39,98320.0,26.5274,26.5361,26.5187,26.5361,98320.0
2016-07-15 14:00:00,30.39,30.4,30.37,30.38,60132.0,26.5361,26.5449,26.5187,26.5274,60132.0
2016-07-15 14:10:00,30.38,30.39,30.37,30.39,86048.0,26.5274,26.5361,26.5187,26.5361,86048.0
2016-07-15 14:20:00,30.4,30.4,30.37,30.39,146496.0,26.5449,26.5449,26.5187,26.5361,146496.0
2016-07-15 14:30:00,30.39,30.4,30.37,30.37,89988.0,26.5361,26.5449,26.5187,26.5187,89988.0
2016-07-15 14:40:00,30.36,30.39,30.36,30.38,99476.0,26.5099,26.5361,26.5099,26.5274,99476.0
2016-07-15 14:50:00,30.38,30.38,30.37,30.37,89596.0,26.5274,26.5274,26.5187,26.5187,89596.0
2016-07-15 15:00:00,30.37,30.39,30.36,30.38,71124.0,26.5187,26.5361,26.5099,26.5274,71124.0
2016-07-15 15:10:00,30.38,30.39,30.37,30.38,121484.0,26.5274,26.5361,26.5187,26.5274,121484.0
2016-07-15 15:20:00,30.38,30.42,30.38,30.42,219328.0,26.5274,26.5623,26.5274,26.5623,219328.0
2016-07-15 15:30:00,30.42,30.45,30.41,30.42,116936.0,26.5623,26.5885,26.5536,26.5623,116936.0
2016-07-15 15:40:00,30.41,30.42,30.38,30.38,54544.0,26.5536,26.5623,26.5274,26.5274,54544.0
2016-07-15 15:50:00,30.39,30.4,30.37,30.39,192304.0,26.5361,26.5449,26.5187,26.5361,192304.0
2016-07-18 09:30:00,30.38,30.4,30.35,30.38,253208.0,26.5274,26.5449,26.5012,26.5274,253208.0
2016-07-18 09:40:00,30.36,30.38,30.32,30.34,142996.0,26.5099,26.5274,26.475,26.4925,142996.0
2016-07-18 09:50:00,30.34,30.39,30.34,30.39,31072.0,26.4925,26.5361,26.4925,26.5361,31072.0
2016-07-18 10:00:00,30.38,30.46,30.37,30.45,209148.0,26.5274,26.5973,26.5187,26.5885,209148.0
2016-07-18 10:10:00,30.45,30.49,30.44,30.49,74468.0,26.5885,26.6235,26.5798,26.6235,74468.0
2016-07-18 10:20:00,30.49,30.5,30.49,30.5,236760.0,26.6235,26.6322,26.6235,26.6322,236760.0
2016-07-18 10:30:00,30.49,30.56,30.49,30.55,164568.0,26.6235,26.6846,26.6235,26.6759,164568.0
2016-07-18 10:40:00,30.54,30.54,30.49,30.5,140488.0,26.6671,26.6671,26.6235,26.6322,140488.0
2016-07-18 10:50:00,30.49,30.53,30.49,30.52,72072.0,26.6235,26.6584,26.6235,26.6497,72072.0
2016-07-18 11:00:00,30.52,30.54,30.5,30.52,906560.0,26.6497,26.6671,26.6322,26.6497,906560.0
2016-07-18 11:10:00,30.52,30.52,30.48,30.49,126636.0,26.6497,26.6497,26.6147,26.6235,126636.0
2016-07-18 11:20:00,30.49,30.5,30.47,30.48,48540.0,26.6235,26.6322,26.606,26.6147,48540.0
2016-07-18 11:30:00,30.48,30.48,30.41,30.44,68028.0,26.6147,26.6147,26.5536,26.5798,68028.0
2016-07-18 11:40:00,30.43,30.45,30.43,30.45,58144.0,26.5711,26.5885,26.5711,26.5885,58144.0
2016-07-18 11:50:00,30.45,30.45,30.42,30.43,59816.0,26.5885,26.5885,26.5623,26.5711,59816.0
2016-07-18 12:00:00,30.42,30.43,30.41,30.42,58732.0,26.5623,26.5711,26.5536,26.5623,58732.0
2016-07-18 12:10:00,30.42,30.43,30.37,30.38,143688.0,26.5623,26.5711,26.5187,26.5274,143688.0
2016-07-18 12:20:00,30.38,30.4,30.38,30.39,58808.0,26.5274,26.5449,26.5274,26.5361,58808.0
2016-07-18 12:30:00,30.39,30.39,30.35,30.36,111372.0,26.5361,26.5361,26.5012,26.5099,111372.0
2016-07-18 12:40:00,30.36,30.39,30.35,30.37,100864.0,26.5099,26.5361,26.5012,26.5187,100864.0
2016-07-18 12:50:00,30.37,30.39,30.36,30.38,134588.0,26.5187,26.5361,26.5099,26.5274,134588.0
2016-07-18 13:00:00,30.39,30.39,30.38,30.38,23428.0,26.5361,26.5361,26.5274,26.5274,23428.0
2016-07-18 13:10:00,30.39,30.39,30.36,30.36,36156.0,26.5361,26.5361,26.5099,26.5099,36156.0
2016-07-18 13:20:00,30.37,30.39,30.37,30.39,71988.0,26.5187,26.5361,26.5187,26.5361,71988.0
2016-07-18 13:30:00,30.39,30.42,30.36,30.42,75840.0,26.5361,26.5623,26.5099,26.5623,75840.0
2016-07-18 13:40:00,30.42,30.43,30.41,30.42,56820.0,26.5623,26.5711,26.5536,26.5623,56820.0
2016-07-18 13:50:00,30.41,30.45,30.41,30.44,47924.0,26.5536,26.5885,26.5536,26.5798,47924.0
2016-07-18 14:00:00,30.45,30.45,30.43,30.44,61912.0,26.5885,26.5885,26.5711,26.5798,61912.0
2016-07-18 14:10:00,30.44,30.46,30.41,30.43,243032.0,26.5798,26.5973,26.5536,26.5711,243032.0
2016-07-18 14:20:00,30.43,30.45,30.43,30.45,32376.0,26.5711,26.5885,26.5711,26.5885,32376.0
2016-07-18 14:30:00,30.45,30.45,30.44,30.45,92124.0,26.5885,26.5885,26.5798,26.5885,92124.0
2016-07-18 14:40:00,30.45,30.46,30.45,30.46,43344.0,26.5885,26.5973,26.5885,26.5973,43344.0
2016-07-18 14:50:00,30.46,30.46,30.44,30.45,32200.0,26.5973,26.5973,26.5798,26.5885,32200.0
2016-07-18 15:00:00,30.45,30.45,30.4,30.42,127192.0,26.5885,26.5885,26.5449,26.5623,127192.0
2016-07-18 15:10:00,30.42,30.46,30.42,30.45,76852.0,26.5623,26.5973,26.5623,26.5885,76852.0
2016-07-18 15:20:00,30.45,30.46,30.43,30.44,130464.0,26.5885,26.5973,26.5711,26.5798,130464.0
2016-07-18 15:30:00,30.44,30.47,30.43,30.45,133756.0,26.5798,26.606,26.5711,26.5885,133756.0
2016-07-18 15:40:00,30.45,30.46,30.44,30.45,207784.0,26.5885,26.5973,26.5798,26.5885,207784.0
2016-07-18 15:50:00,30.45,30.45,30.41,30.41,170440.0,26.5885,26.5885,26.5536,26.5536,170440.0
2016-07-19 09:30:00,30.36,30.42,30.33,30.36,110000.0,26.5099,26.5623,26.4838,26.5099,110000.0
2016-07-19 09:40:00,30.35,30.39,30.34,30.34,39116.0,26.5012,26.5361,26.4925,26.4925,39116.0
2016-07-19 09:50:00,30.33,30.35,30.32,30.34,18776.0,26.4838,26.5012,26.475,26.4925,18776.0
2016-07-19 10:00:00,30.33,30.35,30.31,30.34,26280.0,26.4838,26.5012,26.4663,26.4925,26280.0
2016-07-19 10:10:00,30.35,30.41,30.35,30.39,16020.0,26.5012,26.5536,26.5012,26.5361,16020.0
2016-07-19 10:20:00,30.37,30.41,30.36,30.39,26552.0,26.5187,26.5536,26.5099,26.5361,26552.0
2016-07-19 10:30:00,30.4,30.4,30.35,30.36,34008.0,26.5449,26.5449,26.5012,26.5099,34008.0
2016-07-19 10:40:00,30.36,30.37,30.33,30.34,23280.0,26.5099,26.5187,26.4838,26.4925,23280.0
2016-07-19 10:50:00,30.35,30.36,30.34,30.35,16436.0,26.5012,26.5099,26.4925,26.5012,16436.0
2016-07-19 11:00:00,30.35,30.42,30.35,30.41,15320.0,26.5012,26.5623,26.5012,26.5536,15320.0
2016-07-19 11:10:00,30.39,30.41,30.38,30.4,75644.0,26.5361,26.5536,26.5274,26.5449,75644.0
2016-07-19 11:20:00,30.39,30.41,30.38,30.4,43256.0,26.5361,26.5536,26.5274,26.5449,43256.0
2016-07-19 11:30:00,30.39,30.42,30.39,30.4,34972.0,26.5361,26.5623,26.5361,26.5449,34972.0
2016-07-19 11:40:00,30.4,30.41,30.34,30.36,50288.0,26.5449,26.5536,26.4925,26.5099,50288.0
2016-07-19 11:50:00,30.36,30.39,30.33,30.33,34560.0,26.5099,26.5361,26.4838,26.4838,34560.0
2016-07-19 12:00:00,30.32,30.33,30.28,30.29,422484.0,26.475,26.4838,26.4401,26.4488,422484.0
2016-07-19 12:10:00,30.28,30.29,30.28,30.29,50580.0,26.4401,26.4488,26.4401,26.4488,50580.0
2016-07-19 12:20:00,30.29,30.29,30.26,30.26,97132.0,26.4488,26.4488,26.4226,26.4226,97132.0
2016-07-19 12:30:00,30.26,30.28,30.25,30.25,38236.0,26.4226,26.4401,26.4139,26.4139,38236.0
2016-07-19 12:40:00,30.26,30.29,30.25,30.29,28484.0,26.4226,26.4488,26.4139,26.4488,28484.0
2016-07-19 12:50:00,30.28,30.29,30.28,30.28,22840.0,26.4401,26.4488,26.4401,26.4401,22840.0
2016-07-19 13:00:00,30.28,30.28,30.25,30.26,25688.0,26.4401,26.4401,26.4139,26.4226,25688.0
2016-07-19 13:10:00,30.26,30.26,30.2,30.21,41836.0,26.4226,26.4226,26.3702,26.379,41836.0
2016-07-19 13:20:00,30.2,30.21,30.19,30.19,51448.0,26.3702,26.379,26.3615,26.3615,51448.0
2016-07-19 13:30:00,30.19,30.2,30.18,30.19,87232.0,26.3615,26.3702,26.3528,26.3615,87232.0
2016-07-19 13:40:00,30.19,30.21,30.19,30.2,56244.0,26.3615,26.379,26.3615,26.3702,56244.0
2016-07-19 13:50:00,30.2,30.21,30.19,30.2,26424.0,26.3702,26.379,26.3615,26.3702,26424.0
2016-07-19 14:00:00,30.2,30.24,30.2,30.24,31720.0,26.3702,26.4052,26.3702,26.4052,31720.0
2016-07-19 14:10:00,30.24,30.25,30.23,30.24,50116.0,26.4052,26.4139,26.3964,26.4052,50116.0
2016-07-19 14:20:00,30.25,30.26,30.24,30.24,73564.0,26.4139,26.4226,26.4052,26.4052,73564.0
2016-07-19 14:30:00,30.24,30.25,30.23,30.24,54524.0,26.4052,26.4139,26.3964,26.4052,54524.0
2016-07-19 14:40:00,30.26,30.27,30.25,30.25,17144.0,26.4226,26.4314,26.4139,26.4139,17144.0
2016-07-19 14:50:00,30.25,30.26,30.24,30.24,39564.0,26.4139,26.4226,26.4052,26.4052,39564.0
2016-07-19 15:00:00,30.23,30.25,30.23,30.24,62624.0,26.3964,26.4139,26.3964,26.4052,62624.0
2016-07-19 15:10:00,30.24,30.25,30.23,30.25,26516.0,26.4052,26.4139,26.3964,26.4139,26516.0
2016-07-19 15:20:00,30.25,30.26,30.23,30.24,30016.0,26.4139,26.4226,26.3964,26.4052,30016.0
2016-07-19 15:30:00,30.23,30.26,30.23,30.25,55556.0,26.3964,26.4226,26.3964,26.4139,55556.0
2016-07-19 15:40:00,30.25,30.25,30.24,30.25,35520.0,26.4139,26.4139,26.4052,26.4139,35520.0
2016-07-19 15:50:00,30.24,30.24,30.21,30.23,236196.0,26.4052,26.4052,26.379,26.3964,236196.0
2016-07-20 09:30:00,30.3,30.3,30.19,30.2,46684.0,26.4576,26.4576,26.3615,26.3702,46684.0
2016-07-20 09:40:00,30.2,30.23,30.16,30.21,31504.0,26.3702,26.3964,26.3353,26.379,31504.0
2016-07-20 09:50:00,30.21,30.23,30.21,30.22,21864.0,26.379,26.3964,26.379,26.3877,21864.0
2016-07-20 10:00:00,30.21,30.29,30.18,30.28,63268.0,26.379,26.4488,26.3528,26.4401,63268.0
2016-07-20 10:10:00,30.29,30.37,30.28,30.37,58356.0,26.4488,26.5187,26.4401,26.5187,58356.0
2016-07-20 10:20:00,30.37,30.38,30.34,30.34,41120.0,26.5187,26.5274,26.4925,26.4925,41120.0
2016-07-20 10:30:00,30.34,30.39,30.33,30.39,24600.0,26.4925,26.5361,26.4838,26.5361,24600.0
2016-07-20 10:40:00,30.4,30.47,30.39,30.44,217248.0,26.5449,26.606,26.5361,26.5798,217248.0
2016-07-20 10:50:00,30.44,30.46,30.43,30.45,301324.0,26.5798,26.5973,26.5711,26.5885,301324.0
2016-07-20 11:00:00,30.45,30.46,30.43,30.44,27948.0,26.5885,26.5973,26.5711,26.5798,27948.0
2016-07-20 11:10:00,30.44,30.44,30.42,30.43,139204.0,26.5798,26.5798,26.5623,26.5711,139204.0
2016-07-20 11:20:00,30.43,30.46,30.42,30.46,53740.0,26.5711,26.5973,26.5623,26.5973,53740.0
2016-07-20 11:30:00,30.46,30.46,30.43,30.45,218628.0,26.5973,26.5973,26.5711,26.5885,218628.0
2016-07-20 11:40:00,30.45,30.46,30.43,30.45,50004.0,26.5885,26.5973,26.5711,26.5885,50004.0
2016-07-20 11:50:00,30.46,30.48,30.46,30.46,45748.0,26.5973,26.6147,26.5973,26.5973,45748.0
2016-07-20 12:00:00,30.46,30.47,30.44,30.44,43972.0,26.5973,26.606,26.5798,26.5798,43972.0
2016-07-20 12:10:00,30.45,30.46,30.43,30.45,43524.0,26.5885,26.5973,26.5711,26.5885,43524.0
2016-07-20 12:20:00,30.45,30.46,30.44,30.46,55120.0,26.5885,26.5973,26.5798,26.5973,55120.0
2016-07-20 12:30:00,30.46,30.46,30.44,30.44,25736.0,26.5973,26.5973,26.5798,26.5798,25736.0
2016-07-20 12:40:00,30.44,30.47,30.44,30.47,35556.0,26.5798,26.606,26.5798,26.606,35556.0
2016-07-20 12:50:00,30.46,30.48,30.46,30.47,38620.0,26.5973,26.6147,26.5973,26.606,38620.0
2016-07-20 13:00:00,30.47,30.47,30.46,30.46,34704.0,26.606,26.606,26.5973,26.5973,34704.0
2016-07-20 13:10:00,30.46,30.46,30.45,30.45,18504.0,26.5973,26.5973,26.5885,26.5885,18504.0
2016-07-20 13:20:00,30.46,30.48,30.45,30.48,231192.0,26.5973,26.6147,26.5885,26.6147,231192.0
2016-07-20 13:30:00,30.48,30.49,30.47,30.47,28860.0,26.6147,26.6235,26.606,26.606,28860.0
2016-07-20 13:40:00,30.47,30.48,30.47,30.48,31688.0,26.606,26.6147,26.606,26.6147,31688.0
2016-07-20 13:50:00,30.48,30.48,30.46,30.46,22516.0,26.6147,26.6147,26.5973,26.5973,22516.0
2016-07-20 14:00:00,30.46,30.49,30.46,30.48,31384.0,26.5973,26.6235,26.5973,26.6147,31384.0
2016-07-20 14:10:00,30.49,30.49,30.48,30.48,39364.0,26.6235,26.6235,26.6147,26.6147,39364.0
2016-07-20 14:20:00,30.49,30.49,30.46,30.47,41516.0,26.6235,26.6235,26.5973,26.606,41516.0
2016-07-20 14:30:00,30.46,30.47,30.45,30.46,48732.0,26.5973,26.606,26.5885,26.5973,48732.0
2016-07-20 14:40:00,30.45,30.47,30.45,30.46,35580.0,26.5885,26.606,26.5885,26.5973,35580.0
2016-07-20 14:50:00,30.46,30.47,30.44,30.45,42768.0,26.5973,26.606,26.5798,26.5885,42768.0
2016-07-20 15:00:00,30.44,30.45,30.42,30.42,123548.0,26.5798,26.5885,26.5623,26.5623,123548.0
2016-07-20 15:10:00,30.42,30.43,30.41,30.42,61488.0,26.5623,26.5711,26.5536,26.5623,61488.0
2016-07-20 15:20:00,30.42,30.43,30.39,30.39,75588.0,26.5623,26.5711,26.5361,26.5361,75588.0
2016-07-20 15:30:00,30.39,30.42,30.39,30.41,93664.0,26.5361,26.5623,26.5361,26.5536,93664.0
2016-07-20 15:40:00,30.42,30.43,30.4,30.42,43264.0,26.5623,26.5711,26.5449,26.5623,43264.0
2016-07-20 15:50:00,30.42,30.43,30.4,30.41,27844.0,26.5623,26.5711,26.5449,26.5536,27844.0
2016-07-21 09:30:00,30.39,30.42,30.36,30.41,185540.0,26.5361,26.5623,26.5099,26.5536,185540.0
2016-07-21 09:40:00,30.39,30.45,30.39,30.45,16392.0,26.5361,26.5885,26.5361,26.5885,16392.0
2016-07-21 09:50:00,30.43,30.43,30.38,30.39,21752.0,26.5711,26.5711,26.5274,26.5361,21752.0
2016-07-21 10:00:00,30.39,30.42,30.38,30.38,22788.0,26.5361,26.5623,26.5274,26.5274,22788.0
2016-07-21 10:10:00,30.39,30.46,30.39,30.46,34844.0,26.5361,26.5973,26.5361,26.5973,34844.0
2016-07-21 10:20:00,30.44,30.46,30.4,30.41,28660.0,26.5798,26.5973,26.5449,26.5536,28660.0
2016-07-21 10:30:00,30.42,30.45,30.41,30.44,28172.0,26.5623,26.5885,26.5536,26.5798,28172.0
2016-07-21 10:40:00,30.45,30.46,30.43,30.45,21336.0,26.5885,26.5973,26.5711,26.5885,21336.0
2016-07-21 10:50:00,30.47,30.47,30.44,30.47,32408.0,26.606,26.606,26.5798,26.606,32408.0
2016-07-21 11:00:00,30.46,30.46,30.42,30.42,37168.0,26.5973,26.5973,26.5623,26.5623,37168.0
2016-07-21 11:10:00,30.42,30.42,30.4,30.42,55652.0,26.5623,26.5623,26.5449,26.5623,55652.0
2016-07-21 11:20:00,30.42,30.42,30.39,30.4,371256.0,26.5623,26.5623,26.5361,26.5449,371256.0
2016-07-21 11:30:00,30.4,30.4,30.33,30.33,72784.0,26.5449,26.5449,26.4838,26.4838,72784.0
2016-07-21 11:40:00,30.33,30.33,30.28,30.28,49264.0,26.4838,26.4838,26.4401,26.4401,49264.0
2016-07-21 11:50:00,30.28,30.29,30.26,30.28,50056.0,26.4401,26.4488,26.4226,26.4401,50056.0
2016-07-21 12:00:00,30.28,30.3,30.27,30.29,19408.0,26.4401,26.4576,26.4314,26.4488,19408.0
2016-07-21 12:10:00,30.29,30.3,30.29,30.3,21200.0,26.4488,26.4576,26.4488,26.4576,21200.0
2016-07-21 12:20:00,30.29,30.3,30.25,30.28,82584.0,26.4488,26.4576,26.4139,26.4401,82584.0
2016-07-21 12:30:00,30.27,30.29,30.25,30.27,27696.0,26.4314,26.4488,26.4139,26.4314,27696.0
2016-07-21 12:40:00,30.26,30.26,30.25,30.25,8400.0,26.4226,26.4226,26.4139,26.4139,8400.0
2016-07-21 12:50:00,30.25,30.25,30.23,30.24,21932.0,26.4139,26.4139,26.3964,26.4052,21932.0
2016-07-21 13:00:00,30.23,30.24,30.22,30.24,61444.0,26.3964,26.4052,26.3877,26.4052,61444.0
2016-07-21 13:10:00,30.24,30.27,30.23,30.27,54884.0,26.4052,26.4314,26.3964,26.4314,54884.0
2016-07-21 13:20:00,30.27,30.27,30.25,30.26,34552.0,26.4314,26.4314,26.4139,26.4226,34552.0
2016-07-21 13:30:00,30.26,30.27,30.24,30.24,49108.0,26.4226,26.4314,26.4052,26.4052,49108.0
2016-07-21 13:40:00,30.24,30.25,30.21,30.21,39036.0,26.4052,26.4139,26.379,26.379,39036.0
2016-07-21 13:50:00,30.21,30.21,30.18,30.2,307296.0,26.379,26.379,26.3528,26.3702,307296.0
2016-07-21 14:00:00,30.2,30.2,30.19,30.19,36960.0,26.3702,26.3702,26.3615,26.3615,36960.0
2016-07-21 14:10:00,30.18,30.18,30.15,30.16,37028.0,26.3528,26.3528,26.3266,26.3353,37028.0
2016-07-21 14:20:00,30.16,30.19,30.16,30.18,13620.0,26.3353,26.3615,26.3353,26.3528,13620.0
2016-07-21 14:30:00,30.18,30.21,30.18,30.2,41720.0,26.3528,26.379,26.3528,26.3702,41720.0
2016-07-21 14:40:00,30.21,30.22,30.17,30.18,41280.0,26.379,26.3877,26.344,26.3528,41280.0
2016-07-21 14:50:00,30.19,30.2,30.18,30.2,25480.0,26.3615,26.3702,26.3528,26.3702,25480.0
2016-07-21 15:00:00,30.18,30.21,30.16,30.16,44728.0,26.3528,26.379,26.3353,26.3353,44728.0
2016-07-21 15:10:00,30.16,30.19,30.16,30.19,23668.0,26.3353,26.3615,26.3353,26.3615,23668.0
2016-07-21 15:20:00,30.2,30.24,30.2,30.23,22940.0,26.3702,26.4052,26.3702,26.3964,22940.0
2016-07-21 15:30:00,30.23,30.25,30.23,30.24,122860.0,26.3964,26.4139,26.3964,26.4052,122860.0
2016-07-21 15:40:00,30.23,30.27,30.23,30.25,106272.0,26.3964,26.4314,26.3964,26.4139,106272.0
2016-07-21 15:50:00,30.25,30.25,30.22,30.23,189724.0,26.4139,26.4139,26.3877,26.3964,189724.0
2016-07-22 09:30:00,30.24,30.28,30.18,30.19,52960.0,26.4052,26.4401,26.3528,26.3615,52960.0
2016-07-22 09:40:00,30.19,30.21,30.16,30.21,37336.0,26.3615,26.379,26.3353,26.379,37336.0
2016-07-22 09:50:00,30.2,30.24,30.18,30.21,24944.0,26.3702,26.4052,26.3528,26.379,24944.0
2016-07-22 10:00:00,30.21,30.25,30.2,30.2,24796.0,26.379,26.4139,26.3702,26.3702,24796.0
2016-07-22 10:10:00,30.2,30.21,30.18,30.18,48668.0,26.3702,26.379,26.3528,26.3528,48668.0
2016-07-22 10:20:00,30.18,30.23,30.18,30.23,24224.0,26.3528,26.3964,26.3528,26.3964,24224.0
2016-07-22 10:30:00,30.23,30.27,30.21,30.25,98144.0,26.3964,26.4314,26.379,26.4139,98144.0
2016-07-22 10:40:00,30.26,30.33,30.25,30.33,45400.0,26.4226,26.4838,26.4139,26.4838,45400.0
2016-07-22 10:50:00,30.34,30.37,30.34,30.37,53688.0,26.4925,26.5187,26.4925,26.5187,53688.0
2016-07-22 11:00:00,30.38,30.38,30.35,30.36,67124.0,26.5274,26.5274,26.5012,26.5099,67124.0
2016-07-22 11:10:00,30.36,30.36,30.34,30.34,28324.0,26.5099,26.5099,26.4925,26.4925,28324.0
2016-07-22 11:20:00,30.33,30.36,30.33,30.35,41132.0,26.4838,26.5099,26.4838,26.5012,41132.0
2016-07-22 11:30:00,30.36,30.37,30.34,30.34,28148.0,26.5099,26.5187,26.4925,26.4925,28148.0
2016-07-22 11:40:00,30.34,30.38,30.34,30.37,50340.0,26.4925,26.5274,26.4925,26.5187,50340.0
2016-07-22 11:50:00,30.37,30.41,30.37,30.4,301924.0,26.5187,26.5536,26.5187,26.5449,301924.0
2016-07-22 12:00:00,30.4,30.43,30.4,30.43,342348.0,26.5449,26.5711,26.5449,26.5711,342348.0
2016-07-22 12:10:00,30.43,30.43,30.42,30.42,51372.0,26.5711,26.5711,26.5623,26.5623,51372.0
2016-07-22 12:20:00,30.43,30.46,30.43,30.46,41852.0,26.5711,26.5973,26.5711,26.5973,41852.0
2016-07-22 12:30:00,30.47,30.47,30.44,30.46,31536.0,26.606,26.606,26.5798,26.5973,31536.0
2016-07-22 12:40:00,30.44,30.48,30.44,30.48,66224.0,26.5798,26.6147,26.5798,26.6147,66224.0
2016-07-22 12:50:00,30.47,30.49,30.46,30.48,36492.0,26.606,26.6235,26.5973,26.6147,36492.0
2016-07-22 13:00:00,30.47,30.48,30.46,30.47,31780.0,26.606,26.6147,26.5973,26.606,31780.0
2016-07-22 13:10:00,30.47,30.47,30.45,30.46,23356.0,26.606,26.606,26.5885,26.5973,23356.0
2016-07-22 13:20:00,30.46,30.47,30.45,30.47,59332.0,26.5973,26.606,26.5885,26.606,59332.0
2016-07-22 13:30:00,30.47,30.49,30.46,30.46,370464.0,26.606,26.6235,26.5973,26.5973,370464.0
2016-07-22 13:40:00,30.47,30.49,30.46,30.49,42728.0,26.606,26.6235,26.5973,26.6235,42728.0
2016-07-22 13:50:00,30.49,30.5,30.47,30.47,136164.0,26.6235,26.6322,26.606,26.606,136164.0
2016-07-22 14:00:00,30.47,30.47,30.45,30.47,38548.0,26.606,26.606,26.5885,26.606,38548.0
2016-07-22 14:10:00,30.46,30.47,30.45,30.45,44980.0,26.5973,26.606,26.5885,26.5885,44980.0
2016-07-22 14:20:00,30.46,30.47,30.45,30.45,44452.0,26.5973,26.606,26.5885,26.5885,44452.0
2016-07-22 14:30:00,30.46,30.46,30.45,30.45,52484.0,26.5973,26.5973,26.5885,26.5885,52484.0
2016-07-22 14:40:00,30.45,30.47,30.45,30.47,32644.0,26.5885,26.606,26.5885,26.606,32644.0
2016-07-22 14:50:00,30.47,30.48,30.46,30.47,271072.0,26.606,26.6147,26.5973,26.606,271072.0
2016-07-22 15:00:00,30.47,30.48,30.44,30.45,193400.0,26.606,26.6147,26.5798,26.5885,193400.0
2016-07-22 15:10:00,30.45,30.46,30.44,30.45,94260.0,26.5885,26.5973,26.5798,26.5885,94260.0
2016-07-22 15:20:00,30.45,30.47,30.45,30.45,74732.0,26.5885,26.606,26.5885,26.5885,74732.0
2016-07-22 15:30:00,30.44,30.45,30.43,30.44,265320.0,26.5798,26.5885,26.5711,26.5798,265320.0
2016-07-22 15:40:00,30.44,30.44,30.42,30.43,57820.0,26.5798,26.5798,26.5623,26.5711,57820.0
2016-07-22 15:50:00,30.43,30.44,30.41,30.43,397292.0,26.5711,26.5798,26.5536,26.5711,397292.0
2016-07-25 09:30:00,30.36,30.39,30.28,30.38,99008.0,26.5099,26.5361,26.4401,26.5274,99008.0
2016-07-25 09:40:00,30.38,30.43,30.37,30.4,39868.0,26.5274,26.5711,26.5187,26.5449,39868.0
2016-07-25 09:50:00,30.38,30.43,30.37,30.41,51992.0,26.5274,26.5711,26.5187,26.5536,51992.0
2016-07-25 10:00:00,30.4,30.41,30.36,30.37,46308.0,26.5449,26.5536,26.5099,26.5187,46308.0
2016-07-25 10:10:00,30.36,30.37,30.32,30.34,38084.0,26.5099,26.5187,26.475,26.4925,38084.0
2016-07-25 10:20:00,30.34,30.36,30.32,30.36,17124.0,26.4925,26.5099,26.475,26.5099,17124.0
2016-07-25 10:30:00,30.35,30.36,30.32,30.36,31748.0,26.5012,26.5099,26.475,26.5099,31748.0
2016-07-25 10:40:00,30.36,30.36,30.32,30.35,29072.0,26.5099,26.5099,26.475,26.5012,29072.0
2016-07-25 10:50:00,30.34,30.39,30.34,30.35,41232.0,26.4925,26.5361,26.4925,26.5012,41232.0
2016-07-25 11:00:00,30.34,30.34,30.26,30.27,59692.0,26.4925,26.4925,26.4226,26.4314,59692.0
2016-07-25 11:10:00,30.27,30.29,30.25,30.28,94684.0,26.4314,26.4488,26.4139,26.4401,94684.0
2016-07-25 11:20:00,30.27,30.34,30.27,30.31,69452.0,26.4314,26.4925,26.4314,26.4663,69452.0
2016-07-25 11:30:00,30.31,30.32,30.29,30.31,46388.0,26.4663,26.475,26.4488,26.4663,46388.0
2016-07-25 11:40:00,30.31,30.32,30.28,30.31,55660.0,26.4663,26.475,26.4401,26.4663,55660.0
2016-07-25 11:50:00,30.3,30.33,30.29,30.29,398648.0,26.4576,26.4838,26.4488,26.4488,398648.0
2016-07-25 12:00:00,30.3,30.31,30.29,30.3,27104.0,26.4576,26.4663,26.4488,26.4576,27104.0
2016-07-25 12:10:00,30.3,30.3,30.27,30.29,48372.0,26.4576,26.4576,26.4314,26.4488,48372.0
2016-07-25 12:20:00,30.29,30.31,30.29,30.29,20840.0,26.4488,26.4663,26.4488,26.4488,20840.0
2016-07-25 12:30:00,30.29,30.3,30.28,30.29,26284.0,26.4488,26.4576,26.4401,26.4488,26284.0
2016-07-25 12:40:00,30.3,30.33,30.3,30.33,24888.0,26.4576,26.4838,26.4576,26.4838,24888.0
2016-07-25 12:50:00,30.34,30.34,30.33,30.34,31596.0,26.4925,26.4925,26.4838,26.4925,31596.0
2016-07-25 13:00:00,30.33,30.34,30.32,30.32,20624.0,26.4838,26.4925,26.475,26.475,20624.0
2016-07-25 13:10:00,30.33,30.33,30.3,30.33,18052.0,26.4838,26.4838,26.4576,26.4838,18052.0
2016-07-25 13:20:00,30.33,30.37,30.33,30.36,43920.0,26.4838,26.5187,26.4838,26.5099,43920.0
2016-07-25 13:30:00,30.36,30.36,30.35,30.36,30852.0,26.5099,26.5099,26.5012,26.5099,30852.0
2016-07-25 13:40:00,30.35,30.36,30.35,30.35,13500.0,26.5012,26.5099,26.5012,26.5012,13500.0
2016-07-25 13:50:00,30.35,30.36,30.34,30.35,29320.0,26.5012,26.5099,26.4925,26.5012,29320.0
2016-07-25 14:00:00,30.35,30.38,30.35,30.37,135932.0,26.5012,26.5274,26.5012,26.5187,135932.0
2016-07-25 14:10:00,30.38,30.38,30.36,30.36,29288.0,26.5274,26.5274,26.5099,26.5099,29288.0
2016-07-25 14:20:00,30.36,30.36,30.33,30.34,44204.0,26.5099,26.5099,26.4838,26.4925,44204.0
2016-07-25 14:30:00,30.34,30.35,30.33,30.33,41000.0,26.4925,26.5012,26.4838,26.4838,41000.0
2016-07-25 14:40:00,30.34,30.35,30.33,30.34,21336.0,26.4925,26.5012,26.4838,26.4925,21336.0
2016-07-25 14:50:00,30.35,30.36,30.33,30.34,34464.0,26.5012,26.5099,26.4838,26.4925,34464.0
2016-07-25 15:00:00,30.34,30.35,30.31,30.31,47780.0,26.4925,26.5012,26.4663,26.4663,47780.0
2016-07-25 15:10:00,30.31,30.31,30.29,30.29,36300.0,26.4663,26.4663,26.4488,26.4488,36300.0
2016-07-25 15:20:00,30.29,30.32,30.29,30.32,29400.0,26.4488,26.475,26.4488,26.475,29400.0
2016-07-25 15:30:00,30.32,30.32,30.3,30.31,31636.0,26.475,26.475,26.4576,26.4663,31636.0
2016-07-25 15:40:00,30.32,30.33,30.31,30.32,57640.0,26.475,26.4838,26.4663,26.475,57640.0
2016-07-25 15:50:00,30.32,30.34,30.3,30.33,59828.0,26.475,26.4925,26.4576,26.4838,59828.0
2016-07-26 09:30:00,30.33,30.42,30.3,30.42,62772.0,26.4838,26.5623,26.4576,26.5623,62772.0
2016-07-26 09:40:00,30.41,30.5,30.41,30.47,142024.0,26.5536,26.6322,26.5536,26.606,142024.0
2016-07-26 09:50:00,30.48,30.48,30.43,30.45,582148.0,26.6147,26.6147,26.5711,26.5885,582148.0
2016-07-26 10:00:00,30.45,30.5,30.43,30.44,27444.0,26.5885,26.6322,26.5711,26.5798,27444.0
2016-07-26 10:10:00,30.44,30.45,30.42,30.44,102284.0,26.5798,26.5885,26.5623,26.5798,102284.0
2016-07-26 10:20:00,30.44,30.49,30.44,30.48,38768.0,26.5798,26.6235,26.5798,26.6147,38768.0
2016-07-26 10:30:00,30.49,30.5,30.46,30.48,26108.0,26.6235,26.6322,26.5973,26.6147,26108.0
2016-07-26 10:40:00,30.48,30.49,30.46,30.47,124660.0,26.6147,26.6235,26.5973,26.606,124660.0
2016-07-26 10:50:00,30.46,30.46,30.29,30.29,240604.0,26.5973,26.5973,26.4488,26.4488,240604.0
2016-07-26 11:00:00,30.28,30.32,30.28,30.29,320988.0,26.4401,26.475,26.4401,26.4488,320988.0
2016-07-26 11:10:00,30.29,30.33,30.28,30.33,308816.0,26.4488,26.4838,26.4401,26.4838,308816.0
2016-07-26 11:20:00,30.32,30.35,30.32,30.35,95808.0,26.475,26.5012,26.475,26.5012,95808.0
2016-07-26 11:30:00,30.35,30.39,30.32,30.38,42988.0,26.5012,26.5361,26.475,26.5274,42988.0
2016-07-26 11:40:00,30.37,30.43,30.37,30.42,35320.0,26.5187,26.5711,26.5187,26.5623,35320.0
2016-07-26 11:50:00,30.42,30.47,30.42,30.44,34256.0,26.5623,26.606,26.5623,26.5798,34256.0
2016-07-26 12:00:00,30.45,30.46,30.43,30.45,37316.0,26.5885,26.5973,26.5711,26.5885,37316.0
2016-07-26 12:10:00,30.44,30.47,30.44,30.46,24260.0,26.5798,26.606,26.5798,26.5973,24260.0
2016-07-26 12:20:00,30.47,30.52,30.46,30.49,87924.0,26.606,26.6497,26.5973,26.6235,87924.0
2016-07-26 12:30:00,30.5,30.5,30.48,30.48,25872.0,26.6322,26.6322,26.6147,26.6147,25872.0
2016-07-26 12:40:00,30.49,30.49,30.48,30.49,19176.0,26.6235,26.6235,26.6147,26.6235,19176.0
2016-07-26 12:50:00,30.48,30.48,30.46,30.47,15092.0,26.6147,26.6147,26.5973,26.606,15092.0
2016-07-26 13:00:00,30.46,30.47,30.44,30.46,24824.0,26.5973,26.606,26.5798,26.5973,24824.0
2016-07-26 13:10:00,30.45,30.47,30.44,30.46,48900.0,26.5885,26.606,26.5798,26.5973,48900.0
2016-07-26 13:20:00,30.45,30.45,30.4,30.41,20840.0,26.5885,26.5885,26.5449,26.5536,20840.0
2016-07-26 13:30:00,30.4,30.43,30.39,30.43,27000.0,26.5449,26.5711,26.5361,26.5711,27000.0
2016-07-26 13:40:00,30.43,30.44,30.42,30.43,43776.0,26.5711,26.5798,26.5623,26.5711,43776.0
2016-07-26 13:50:00,30.43,30.44,30.42,30.43,54752.0,26.5711,26.5798,26.5623,26.5711,54752.0
2016-07-26 14:00:00,30.43,30.45,30.41,30.41,37836.0,26.5711,26.5885,26.5536,26.5536,37836.0
2016-07-26 14:10:00,30.42,30.42,30.4,30.41,28096.0,26.5623,26.5623,26.5449,26.5536,28096.0
2016-07-26 14:20:00,30.41,30.46,30.41,30.44,33548.0,26.5536,26.5973,26.5536,26.5798,33548.0
2016-07-26 14:30:00,30.45,30.47,30.45,30.46,32080.0,26.5885,26.606,26.5885,26.5973,32080.0
2016-07-26 14:40:00,30.47,30.47,30.44,30.46,34668.0,26.606,26.606,26.5798,26.5973,34668.0
2016-07-26 14:50:00,30.45,30.47,30.45,30.46,38776.0,26.5885,26.606,26.5885,26.5973,38776.0
2016-07-26 15:00:00,30.46,30.48,30.45,30.47,30696.0,26.5973,26.6147,26.5885,26.606,30696.0
2016-07-26 15:10:00,30.48,30.48,30.43,30.44,385968.0,26.6147,26.6147,26.5711,26.5798,385968.0
2016-07-26 15:20:00,30.44,30.45,30.44,30.45,222188.0,26.5798,26.5885,26.5798,26.5885,222188.0
2016-07-26 15:30:00,30.45,30.46,30.45,30.46,579404.0,26.5885,26.5973,26.5885,26.5973,579404.0
2016-07-26 15:40:00,30.46,30.49,30.45,30.49,93348.0,26.5973,26.6235,26.5885,26.6235,93348.0
2016-07-26 15:50:00,30.49,30.51,30.48,30.49,473332.0,26.6235,26.6409,26.6147,26.6235,473332.0
2016-07-27 09:30:00,30.58,30.65,30.58,30.64,245952.0,26.702,26.7632,26.702,26.7544,245952.0
2016-07-27 09:40:00,30.64,30.64,30.59,30.63,469624.0,26.7544,26.7544,26.7108,26.7457,469624.0
2016-07-27 09:50:00,30.62,30.62,30.61,30.62,42144.0,26.737,26.737,26.7282,26.737,42144.0
2016-07-27 10:00:00,30.62,30.64,30.61,30.63,38880.0,26.737,26.7544,26.7282,26.7457,38880.0
2016-07-27 10:10:00,30.63,30.64,30.6,30.63,113788.0,26.7457,26.7544,26.7195,26.7457,113788.0
2016-07-27 10:20:00,30.61,30.62,30.58,30.6,78748.0,26.7282,26.737,26.702,26.7195,78748.0
2016-07-27 10:30:00,30.59,30.59,30.52,30.54,54492.0,26.7108,26.7108,26.6497,26.6671,54492.0
2016-07-27 10:40:00,30.54,30.54,30.44,30.46,44976.0,26.6671,26.6671,26.5798,26.5973,44976.0
2016-07-27 10:50:00,30.45,30.53,30.45,30.52,417832.0,26.5885,26.6584,26.5885,26.6497,417832.0
2016-07-27 11:00:00,30.52,30.55,30.51,30.55,21860.0,26.6497,26.6759,26.6409,26.6759,21860.0
2016-07-27 11:10:00,30.55,30.55,30.49,30.49,45096.0,26.6759,26.6759,26.6235,26.6235,45096.0
2016-07-27 11:20:00,30.49,30.53,30.46,30.51,77784.0,26.6235,26.6584,26.5973,26.6409,77784.0
2016-07-27 11:30:00,30.51,30.52,30.48,30.48,31588.0,26.6409,26.6497,26.6147,26.6147,31588.0
2016-07-27 11:40:00,30.47,30.5,30.47,30.5,33992.0,26.606,26.6322,26.606,26.6322,33992.0
2016-07-27 11:50:00,30.5,30.5,30.45,30.46,82316.0,26.6322,26.6322,26.5885,26.5973,82316.0
2016-07-27 12:00:00,30.46,30.46,30.41,30.45,40936.0,26.5973,26.5973,26.5536,26.5885,40936.0
2016-07-27 12:10:00,30.44,30.46,30.43,30.46,46516.0,26.5798,26.5973,26.5711,26.5973,46516.0
2016-07-27 12:20:00,30.46,30.46,30.43,30.44,167096.0,26.5973,26.5973,26.5711,26.5798,167096.0
2016-07-27 12:30:00,30.43,30.46,30.43,30.46,28892.0,26.5711,26.5973,26.5711,26.5973,28892.0
2016-07-27 12:40:00,30.47,30.48,30.46,30.46,25076.0,26.606,26.6147,26.5973,26.5973,25076.0
2016-07-27 12:50:00,30.46,30.47,30.43,30.46,40624.0,26.5973,26.606,26.5711,26.5973,40624.0
2016-07-27 13:00:00,30.46,30.47,30.44,30.45,30404.0,26.5973,26.606,26.5798,26.5885,30404.0
2016-07-27 13:10:00,30.44,30.45,30.43,30.43,27628.0,26.5798,26.5885,26.5711,26.5711,27628.0
2016-07-27 13:20:00,30.43,30.45,30.43,30.44,187084.0,26.5711,26.5885,26.5711,26.5798,187084.0
2016-07-27 13:30:00,30.44,30.46,30.42,30.46,24904.0,26.5798,26.5973,26.5623,26.5973,24904.0
2016-07-27 13:40:00,30.46,30.5,30.45,30.49,32872.0,26.5973,26.6322,26.5885,26.6235,32872.0
2016-07-27 13:50:00,30.49,30.52,30.47,30.5,54544.0,26.6235,26.6497,26.606,26.6322,54544.0
2016-07-27 14:00:00,30.46,30.5,30.43,30.43,82932.0,26.5973,26.6322,26.5711,26.5711,82932.0
2016-07-27 14:10:00,30.42,30.51,30.39,30.5,84688.0,26.5623,26.6409,26.5361,26.6322,84688.0
2016-07-27 14:20:00,30.49,30.51,30.45,30.47,26340.0,26.6235,26.6409,26.5885,26.606,26340.0
2016-07-27 14:30:00,30.45,30.5,30.45,30.47,46564.0,26.5885,26.6322,26.5885,26.606,46564.0
2016-07-27 14:40:00,30.46,30.49,30.45,30.49,32528.0,26.5973,26.6235,26.5885,26.6235,32528.0
2016-07-27 14:50:00,30.49,30.54,30.47,30.54,40092.0,26.6235,26.6671,26.606,26.6671,40092.0
2016-07-27 15:00:00,30.55,30.6,30.55,30.56,52256.0,26.6759,26.7195,26.6759,26.6846,52256.0
2016-07-27 15:10:00,30.56,30.59,30.56,30.58,51412.0,26.6846,26.7108,26.6846,26.702,51412.0
2016-07-27 15:20:00,30.57,30.58,30.55,30.56,58528.0,26.6933,26.702,26.6759,26.6846,58528.0
2016-07-27 15:30:00,30.56,30.58,30.56,30.57,52816.0,26.6846,26.702,26.6846,26.6933,52816.0
2016-07-27 15:40:00,30.57,30.58,30.53,30.53,95200.0,26.6933,26.702,26.6584,26.6584,95200.0
2016-07-27 15:50:00,30.54,30.58,30.54,30.58,107220.0,26.6671,26.702,26.6671,26.702,107220.0
2016-07-28 09:30:00,30.51,30.55,30.42,30.44,103412.0,26.6409,26.6759,26.5623,26.5798,103412.0
2016-07-28 09:40:00,30.43,30.49,30.42,30.48,62176.0,26.5711,26.6235,26.5623,26.6147,62176.0
2016-07-28 09:50:00,30.48,30.57,30.48,30.53,36804.0,26.6147,26.6933,26.6147,26.6584,36804.0
2016-07-28 10:00:00,30.53,30.53,30.48,30.51,57952.0,26.6584,26.6584,26.6147,26.6409,57952.0
2016-07-28 10:10:00,30.51,30.52,30.43,30.44,62008.0,26.6409,26.6497,26.5711,26.5798,62008.0
2016-07-28 10:20:00,30.45,30.47,30.43,30.46,31236.0,26.5885,26.606,26.5711,26.5973,31236.0
2016-07-28 10:30:00,30.47,30.48,30.45,30.46,277360.0,26.606,26.6147,26.5885,26.5973,277360.0
2016-07-28 10:40:00,30.47,30.49,30.45,30.47,58832.0,26.606,26.6235,26.5885,26.606,58832.0
2016-07-28 10:50:00,30.48,30.48,30.42,30.43,71928.0,26.6147,26.6147,26.5623,26.5711,71928.0
2016-07-28 11:00:00,30.43,30.44,30.42,30.43,34788.0,26.5711,26.5798,26.5623,26.5711,34788.0
2016-07-28 11:10:00,30.43,30.46,30.42,30.45,95756.0,26.5711,26.5973,26.5623,26.5885,95756.0
2016-07-28 11:20:00,30.46,30.48,30.45,30.48,24528.0,26.5973,26.6147,26.5885,26.6147,24528.0
2016-07-28 11:30:00,30.47,30.48,30.42,30.43,28320.0,26.606,26.6147,26.5623,26.5711,28320.0
2016-07-28 11:40:00,30.44,30.47,30.43,30.46,14980.0,26.5798,26.606,26.5711,26.5973,14980.0
2016-07-28 11:50:00,30.47,30.48,30.46,30.47,24764.0,26.606,26.6147,26.5973,26.606,24764.0
2016-07-28 12:00:00,30.47,30.49,30.46,30.47,24392.0,26.606,26.6235,26.5973,26.606,24392.0
2016-07-28 12:10:00,30.46,30.48,30.46,30.46,53924.0,26.5973,26.6147,26.5973,26.5973,53924.0
2016-07-28 12:20:00,30.47,30.47,30.43,30.46,32216.0,26.606,26.606,26.5711,26.5973,32216.0
2016-07-28 12:30:00,30.45,30.46,30.43,30.44,26188.0,26.5885,26.5973,26.5711,26.5798,26188.0
2016-07-28 12:40:00,30.43,30.46,30.43,30.46,24236.0,26.5711,26.5973,26.5711,26.5973,24236.0
2016-07-28 12:50:00,30.46,30.47,30.45,30.46,15144.0,26.5973,26.606,26.5885,26.5973,15144.0
2016-07-28 13:00:00,30.46,30.48,30.45,30.48,24600.0,26.5973,26.6147,26.5885,26.6147,24600.0
2016-07-28 13:10:00,30.49,30.5,30.48,30.49,13280.0,26.6235,26.6322,26.6147,26.6235,13280.0
2016-07-28 13:20:00,30.49,30.49,30.46,30.49,26544.0,26.6235,26.6235,26.5973,26.6235,26544.0
2016-07-28 13:30:00,30.49,30.49,30.48,30.48,32480.0,26.6235,26.6235,26.6147,26.6147,32480.0
2016-07-28 13:40:00,30.49,30.49,30.47,30.48,29392.0,26.6235,26.6235,26.606,26.6147,29392.0
2016-07-28 13:50:00,30.5,30.5,30.47,30.5,25168.0,26.6322,26.6322,26.606,26.6322,25168.0
2016-07-28 14:00:00,30.51,30.52,30.49,30.5,22780.0,26.6409,26.6497,26.6235,26.6322,22780.0
2016-07-28 14:10:00,30.5,30.52,30.49,30.5,33012.0,26.6322,26.6497,26.6235,26.6322,33012.0
2016-07-28 14:20:00,30.5,30.53,30.5,30.52,39088.0,26.6322,26.6584,26.6322,26.6497,39088.0
2016-07-28 14:30:00,30.52,30.54,30.51,30.53,56540.0,26.6497,26.6671,26.6409,26.6584,56540.0
2016-07-28 14:40:00,30.54,30.55,30.51,30.51,80984.0,26.6671,26.6759,26.6409,26.6409,80984.0
2016-07-28 14:50:00,30.51,30.54,30.5,30.51,42340.0,26.6409,26.6671,26.6322,26.6409,42340.0
2016-07-28 15:00:00,30.51,30.52,30.49,30.5,54356.0,26.6409,26.6497,26.6235,26.6322,54356.0
2016-07-28 15:10:00,30.5,30.52,30.5,30.51,20336.0,26.6322,26.6497,26.6322,26.6409,20336.0
2016-07-28 15:20:00,30.51,30.53,30.51,30.52,30968.0,26.6409,26.6584,26.6409,26.6497,30968.0
2016-07-28 15:30:00,30.52,30.53,30.52,30.53,40024.0,26.6497,26.6584,26.6497,26.6584,40024.0
2016-07-28 15:40:00,30.53,30.54,30.52,30.53,19128.0,26.6584,26.6671,26.6497,26.6584,19128.0
2016-07-28 15:50:00,30.53,30.53,30.46,30.47,131228.0,26.6584,26.6584,26.5973,26.606,131228.0
2016-07-29 09:30:00,30.47,30.5,30.44,30.45,103128.0,26.606,26.6322,26.5798,26.5885,103128.0
2016-07-29 09:40:00,30.46,30.48,30.39,30.39,67344.0,26.5973,26.6147,26.5361,26.5361,67344.0
2016-07-29 09:50:00,30.4,30.41,30.3,30.32,52636.0,26.5449,26.5536,26.4576,26.475,52636.0
2016-07-29 10:00:00,30.33,30.34,30.28,30.32,82160.0,26.4838,26.4925,26.4401,26.475,82160.0
2016-07-29 10:10:00,30.32,30.4,30.31,30.38,65448.0,26.475,26.5449,26.4663,26.5274,65448.0
2016-07-29 10:20:00,30.38,30.4,30.36,30.36,31296.0,26.5274,26.5449,26.5099,26.5099,31296.0
2016-07-29 10:30:00,30.37,30.48,30.36,30.48,25436.0,26.5187,26.6147,26.5099,26.6147,25436.0
2016-07-29 10:40:00,30.47,30.48,30.42,30.42,31656.0,26.606,26.6147,26.5623,26.5623,31656.0
2016-07-29 10:50:00,30.44,30.46,30.44,30.44,20068.0,26.5798,26.5973,26.5798,26.5798,20068.0
2016-07-29 11:00:00,30.44,30.51,30.44,30.5,53388.0,26.5798,26.6409,26.5798,26.6322,53388.0
2016-07-29 11:10:00,30.5,30.58,30.5,30.58,34128.0,26.6322,26.702,26.6322,26.702,34128.0
2016-07-29 11:20:00,30.57,30.58,30.56,30.56,31488.0,26.6933,26.702,26.6846,26.6846,31488.0
2016-07-29 11:30:00,30.55,30.61,30.54,30.61,40804.0,26.6759,26.7282,26.6671,26.7282,40804.0
2016-07-29 11:40:00,30.61,30.63,30.59,30.59,58196.0,26.7282,26.7457,26.7108,26.7108,58196.0
2016-07-29 11:50:00,30.59,30.62,30.59,30.6,34572.0,26.7108,26.737,26.7108,26.7195,34572.0
2016-07-29 12:00:00,30.61,30.68,30.61,30.65,79780.0,26.7282,26.7894,26.7282,26.7632,79780.0
2016-07-29 12:10:00,30.65,30.66,30.61,30.62,47736.0,26.7632,26.7719,26.7282,26.737,47736.0
2016-07-29 12:20:00,30.61,30.64,30.58,30.59,106588.0,26.7282,26.7544,26.702,26.7108,106588.0
2016-07-29 12:30:00,30.59,30.62,30.58,30.6,556136.0,26.7108,26.737,26.702,26.7195,556136.0
2016-07-29 12:40:00,30.59,30.6,30.46,30.47,85004.0,26.7108,26.7195,26.5973,26.606,85004.0
2016-07-29 12:50:00,30.46,30.47,30.44,30.44,61220.0,26.5973,26.606,26.5798,26.5798,61220.0
2016-07-29 13:00:00,30.44,30.46,30.42,30.46,53636.0,26.5798,26.5973,26.5623,26.5973,53636.0
2016-07-29 13:10:00,30.47,30.5,30.47,30.47,62644.0,26.606,26.6322,26.606,26.606,62644.0
2016-07-29 13:20:00,30.47,30.5,30.47,30.5,34496.0,26.606,26.6322,26.606,26.6322,34496.0
2016-07-29 13:30:00,30.5,30.51,30.49,30.5,31732.0,26.6322,26.6409,26.6235,26.6322,31732.0
2016-07-29 13:40:00,30.5,30.53,30.48,30.52,23800.0,26.6322,26.6584,26.6147,26.6497,23800.0
2016-07-29 13:50:00,30.53,30.54,30.52,30.53,31792.0,26.6584,26.6671,26.6497,26.6584,31792.0
2016-07-29 14:00:00,30.53,30.53,30.52,30.53,28184.0,26.6584,26.6584,26.6497,26.6584,28184.0
2016-07-29 14:10:00,30.53,30.54,30.52,30.53,35880.0,26.6584,26.6671,26.6497,26.6584,35880.0
2016-07-29 14:20:00,30.53,30.55,30.53,30.55,13108.0,26.6584,26.6759,26.6584,26.6759,13108.0
2016-07-29 14:30:00,30.55,30.55,30.5,30.5,38088.0,26.6759,26.6759,26.6322,26.6322,38088.0
2016-07-29 14:40:00,30.5,30.52,30.5,30.51,42656.0,26.6322,26.6497,26.6322,26.6409,42656.0
2016-07-29 14:50:00,30.51,30.54,30.51,30.54,16296.0,26.6409,26.6671,26.6409,26.6671,16296.0
2016-07-29 15:00:00,30.53,30.53,30.5,30.53,32148.0,26.6584,26.6584,26.6322,26.6584,32148.0
2016-07-29 15:10:00,30.52,30.54,30.52,30.52,101216.0,26.6497,26.6671,26.6497,26.6497,101216.0
2016-07-29 15:20:00,30.52,30.54,30.51,30.52,46044.0,26.6497,26.6671,26.6409,26.6497,46044.0
2016-07-29 15:30:00,30.52,30.54,30.5,30.5,42932.0,26.6497,26.6671,26.6322,26.6322,42932.0
2016-07-29 15:40:00,30.5,30.55,30.49,30.54,190024.0,26.6322,26.6759,26.6235,26.6671,190024.0
2016-07-29 15:50:00,30.55,30.55,30.5,30.5,89244.0,26.6759,26.6759,26.6322,26.6322,89244.0
2016-08-01 09:30:00,30.53,30.57,30.35,30.35,98528.0,26.6584,26.6933,26.5012,26.5012,98528.0
2016-08-01 09:40:00,30.36,30.42,30.33,30.35,82820.0,26.5099,26.5623,26.4838,26.5012,82820.0
2016-08-01 09:50:00,30.35,30.45,30.35,30.44,46228.0,26.5012,26.5885,26.5012,26.5798,46228.0
2016-08-01 10:00:00,30.44,30.49,30.41,30.48,2443972.0,26.5798,26.6235,26.5536,26.6147,2443972.0
2016-08-01 10:10:00,30.48,30.57,30.45,30.57,70180.0,26.6147,26.6933,26.5885,26.6933,70180.0
2016-08-01 10:20:00,30.54,30.57,30.51,30.55,41648.0,26.6671,26.6933,26.6409,26.6759,41648.0
2016-08-01 10:30:00,30.53,30.56,30.47,30.48,76916.0,26.6584,26.6846,26.606,26.6147,76916.0
2016-08-01 10:40:00,30.48,30.53,30.47,30.53,90416.0,26.6147,26.6584,26.606,26.6584,90416.0
2016-08-01 10:50:00,30.54,30.56,30.53,30.55,95156.0,26.6671,26.6846,26.6584,26.6759,95156.0
2016-08-01 11:00:00,30.55,30.63,30.53,30.63,434768.0,26.6759,26.7457,26.6584,26.7457,434768.0
2016-08-01 11:10:00,30.63,30.64,30.61,30.61,158756.0,26.7457,26.7544,26.7282,26.7282,158756.0
2016-08-01 11:20:00,30.62,30.62,30.57,30.57,610432.0,26.737,26.737,26.6933,26.6933,610432.0
2016-08-01 11:30:00,30.57,30.61,30.57,30.6,175864.0,26.6933,26.7282,26.6933,26.7195,175864.0
2016-08-01 11:40:00,30.6,30.61,30.58,30.6,56124.0,26.7195,26.7282,26.702,26.7195,56124.0
2016-08-01 11:50:00,30.59,30.59,30.53,30.54,81452.0,26.7108,26.7108,26.6584,26.6671,81452.0
2016-08-01 12:00:00,30.54,30.56,30.49,30.49,126328.0,26.6671,26.6846,26.6235,26.6235,126328.0
2016-08-01 12:10:00,30.49,30.49,30.43,30.45,74160.0,26.6235,26.6235,26.5711,26.5885,74160.0
2016-08-01 12:20:00,30.46,30.46,30.4,30.43,44912.0,26.5973,26.5973,26.5449,26.5711,44912.0
2016-08-01 12:30:00,30.43,30.46,30.39,30.46,46980.0,26.5711,26.5973,26.5361,26.5973,46980.0
2016-08-01 12:40:00,30.46,30.47,30.43,30.46,25596.0,26.5973,26.606,26.5711,26.5973,25596.0
2016-08-01 12:50:00,30.46,30.47,30.43,30.46,74380.0,26.5973,26.606,26.5711,26.5973,74380.0
2016-08-01 13:00:00,30.46,30.47,30.43,30.45,46540.0,26.5973,26.606,26.5711,26.5885,46540.0
2016-08-01 13:10:00,30.44,30.48,30.44,30.48,36156.0,26.5798,26.6147,26.5798,26.6147,36156.0
2016-08-01 13:20:00,30.48,30.51,30.47,30.49,57068.0,26.6147,26.6409,26.606,26.6235,57068.0
2016-08-01 13:30:00,30.5,30.51,30.48,30.5,107720.0,26.6322,26.6409,26.6147,26.6322,107720.0
2016-08-01 13:40:00,30.5,30.5,30.47,30.49,37776.0,26.6322,26.6322,26.606,26.6235,37776.0
2016-08-01 13:50:00,30.49,30.54,30.48,30.54,54436.0,26.6235,26.6671,26.6147,26.6671,54436.0
2016-08-01 14:00:00,30.55,30.56,30.54,30.55,63968.0,26.6759,26.6846,26.6671,26.6759,63968.0
2016-08-01 14:10:00,30.54,30.54,30.51,30.52,57968.0,26.6671,26.6671,26.6409,26.6497,57968.0
2016-08-01 14:20:00,30.52,30.55,30.52,30.52,58052.0,26.6497,26.6759,26.6497,26.6497,58052.0
2016-08-01 14:30:00,30.52,30.54,30.51,30.53,68480.0,26.6497,26.6671,26.6409,26.6584,68480.0
2016-08-01 14:40:00,30.53,30.54,30.52,30.53,74064.0,26.6584,26.6671,26.6497,26.6584,74064.0
2016-08-01 14:50:00,30.53,30.53,30.49,30.52,56500.0,26.6584,26.6584,26.6235,26.6497,56500.0
2016-08-01 15:00:00,30.52,30.52,30.48,30.49,85000.0,26.6497,26.6497,26.6147,26.6235,85000.0
2016-08-01 15:10:00,30.48,30.51,30.43,30.43,114444.0,26.6147,26.6409,26.5711,26.5711,114444.0
2016-08-01 15:20:00,30.43,30.46,30.43,30.44,69176.0,26.5711,26.5973,26.5711,26.5798,69176.0
2016-08-01 15:30:00,30.44,30.47,30.43,30.47,53036.0,26.5798,26.606,26.5711,26.606,53036.0
2016-08-01 15:40:00,30.47,30.48,30.45,30.46,104168.0,26.606,26.6147,26.5885,26.5973,104168.0
2016-08-01 15:50:00,30.45,30.52,30.43,30.52,360852.0,26.5885,26.6497,26.5711,26.6497,360852.0
2016-08-02 09:30:00,30.52,30.53,30.41,30.41,122644.0,26.6497,26.6584,26.5536,26.5536,122644.0
2016-08-02 09:40:00,30.41,30.44,30.38,30.39,99100.0,26.5536,26.5798,26.5274,26.5361,99100.0
2016-08-02 09:50:00,30.43,30.45,30.38,30.41,71080.0,26.5711,26.5885,26.5274,26.5536,71080.0
2016-08-02 10:00:00,30.4,30.4,30.31,30.31,70104.0,26.5449,26.5449,26.4663,26.4663,70104.0
2016-08-02 10:10:00,30.31,30.31,30.25,30.25,82976.0,26.4663,26.4663,26.4139,26.4139,82976.0
2016-08-02 10:20:00,30.25,30.28,30.25,30.27,126472.0,26.4139,26.4401,26.4139,26.4314,126472.0
2016-08-02 10:30:00,30.27,30.27,30.21,30.22,254096.0,26.4314,26.4314,26.379,26.3877,254096.0
2016-08-02 10:40:00,30.22,30.22,30.15,30.15,126944.0,26.3877,26.3877,26.3266,26.3266,126944.0
2016-08-02 10:50:00,30.15,30.16,30.11,30.11,125392.0,26.3266,26.3353,26.2916,26.2916,125392.0
2016-08-02 11:00:00,30.12,30.16,30.11,30.16,80540.0,26.3004,26.3353,26.2916,26.3353,80540.0
2016-08-02 11:10:00,30.16,30.16,30.11,30.12,39972.0,26.3353,26.3353,26.2916,26.3004,39972.0
2016-08-02 11:20:00,30.12,30.19,30.12,30.17,77212.0,26.3004,26.3615,26.3004,26.344,77212.0
2016-08-02 11:30:00,30.17,30.17,30.14,30.14,366860.0,26.344,26.344,26.3178,26.3178,366860.0
2016-08-02 11:40:00,30.14,30.16,30.12,30.15,150828.0,26.3178,26.3353,26.3004,26.3266,150828.0
2016-08-02 11:50:00,30.16,30.16,30.11,30.12,116712.0,26.3353,26.3353,26.2916,26.3004,116712.0
2016-08-02 12:00:00,30.13,30.13,30.08,30.09,95228.0,26.3091,26.3091,26.2655,26.2742,95228.0
2016-08-02 12:10:00,30.1,30.13,30.09,30.12,58712.0,26.2829,26.3091,26.2742,26.3004,58712.0
2016-08-02 12:20:00,30.11,30.12,30.1,30.1,93904.0,26.2916,26.3004,26.2829,26.2829,93904.0
2016-08-02 12:30:00,30.1,30.11,30.08,30.09,20816.0,26.2829,26.2916,26.2655,26.2742,20816.0
2016-08-02 12:40:00,30.08,30.1,30.07,30.08,86348.0,26.2655,26.2829,26.2567,26.2655,86348.0
2016-08-02 12:50:00,30.09,30.09,30.04,30.04,157300.0,26.2742,26.2742,26.2305,26.2305,157300.0
2016-08-02 13:00:00,30.05,30.05,30.0,30.0,150740.0,26.2393,26.2393,26.1956,26.1956,150740.0
2016-08-02 13:10:00,30.0,30.03,30.0,30.02,71412.0,26.1956,26.2218,26.1956,26.2131,71412.0
2016-08-02 13:20:00,30.04,30.06,30.02,30.05,26252.0,26.2305,26.248,26.2131,26.2393,26252.0
2016-08-02 13:30:00,30.06,30.07,30.04,30.04,59840.0,26.248,26.2567,26.2305,26.2305,59840.0
2016-08-02 13:40:00,30.04,30.06,30.02,30.05,38680.0,26.2305,26.248,26.2131,26.2393,38680.0
2016-08-02 13:50:00,30.06,30.08,30.04,30.04,51940.0,26.248,26.2655,26.2305,26.2305,51940.0
2016-08-02 14:00:00,30.05,30.11,30.04,30.1,55444.0,26.2393,26.2916,26.2305,26.2829,55444.0
2016-08-02 14:10:00,30.11,30.11,30.08,30.09,37056.0,26.2916,26.2916,26.2655,26.2742,37056.0
2016-08-02 14:20:00,30.09,30.14,30.08,30.11,30420.0,26.2742,26.3178,26.2655,26.2916,30420.0
2016-08-02 14:30:00,30.11,30.12,30.09,30.09,128964.0,26.2916,26.3004,26.2742,26.2742,128964.0
2016-08-02 14:40:00,30.1,30.18,30.09,30.17,317240.0,26.2829,26.3528,26.2742,26.344,317240.0
2016-08-02 14:50:00,30.17,30.17,30.12,30.12,123960.0,26.344,26.344,26.3004,26.3004,123960.0
2016-08-02 15:00:00,30.12,30.15,30.11,30.12,294812.0,26.3004,26.3266,26.2916,26.3004,294812.0
2016-08-02 15:10:00,30.12,30.13,30.1,30.11,163456.0,26.3004,26.3091,26.2829,26.2916,163456.0
2016-08-02 15:20:00,30.11,30.13,30.1,30.11,251292.0,26.2916,26.3091,26.2829,26.2916,251292.0
2016-08-02 15:30:00,30.1,30.14,30.1,30.13,336104.0,26.2829,26.3178,26.2829,26.3091,336104.0
2016-08-02 15:40:00,30.13,30.13,30.07,30.08,232564.0,26.3091,26.3091,26.2567,26.2655,232564.0
2016-08-02 15:50:00,30.08,30.09,30.06,30.07,334480.0,26.2655,26.2742,26.248,26.2567,334480.0
2016-08-03 09:30:00,30.01,30.03,29.91,30.0,115052.0,26.2043,26.2218,26.117,26.1956,115052.0
2016-08-03 09:40:00,30.0,30.06,29.98,30.02,455084.0,26.1956,26.248,26.1781,26.2131,455084.0
2016-08-03 09:50:00,30.02,30.03,29.98,30.0,41168.0,26.2131,26.2218,26.1781,26.1956,41168.0
2016-08-03 10:00:00,30.0,30.05,29.97,30.01,144704.0,26.1956,26.2393,26.1694,26.2043,144704.0
2016-08-03 10:10:00,30.02,30.07,30.01,30.07,25704.0,26.2131,26.2567,26.2043,26.2567,25704.0
2016-08-03 10:20:00,30.04,30.07,30.02,30.05,34264.0,26.2305,26.2567,26.2131,26.2393,34264.0
2016-08-03 10:30:00,30.04,30.09,29.99,30.07,70056.0,26.2305,26.2742,26.1869,26.2567,70056.0
2016-08-03 10:40:00,30.08,30.09,30.06,30.07,31036.0,26.2655,26.2742,26.248,26.2567,31036.0
2016-08-03 10:50:00,30.08,30.1,30.03,30.04,18764.0,26.2655,26.2829,26.2218,26.2305,18764.0
2016-08-03 11:00:00,30.03,30.06,30.01,30.05,34844.0,26.2218,26.248,26.2043,26.2393,34844.0
2016-08-03 11:10:00,30.05,30.09,30.04,30.08,25248.0,26.2393,26.2742,26.2305,26.2655,25248.0
2016-08-03 11:20:00,30.09,30.17,30.09,30.17,25500.0,26.2742,26.344,26.2742,26.344,25500.0
2016-08-03 11:30:00,30.16,30.17,30.14,30.15,27716.0,26.3353,26.344,26.3178,26.3266,27716.0
2016-08-03 11:40:00,30.15,30.16,30.12,30.14,15704.0,26.3266,26.3353,26.3004,26.3178,15704.0
2016-08-03 11:50:00,30.14,30.18,30.14,30.16,39500.0,26.3178,26.3528,26.3178,26.3353,39500.0
2016-08-03 12:00:00,30.16,30.18,30.15,30.17,41156.0,26.3353,26.3528,26.3266,26.344,41156.0
2016-08-03 12:10:00,30.16,30.17,30.15,30.17,16168.0,26.3353,26.344,26.3266,26.344,16168.0
2016-08-03 12:20:00,30.17,30.17,30.14,30.15,26448.0,26.344,26.344,26.3178,26.3266,26448.0
2016-08-03 12:30:00,30.16,30.16,30.15,30.15,28380.0,26.3353,26.3353,26.3266,26.3266,28380.0
2016-08-03 12:40:00,30.16,30.2,30.16,30.17,22224.0,26.3353,26.3702,26.3353,26.344,22224.0
2016-08-03 12:50:00,30.17,30.21,30.17,30.21,15008.0,26.344,26.379,26.344,26.379,15008.0
2016-08-03 13:00:00,30.21,30.21,30.18,30.2,25568.0,26.379,26.379,26.3528,26.3702,25568.0
2016-08-03 13:10:00,30.19,30.21,30.18,30.19,16572.0,26.3615,26.379,26.3528,26.3615,16572.0
2016-08-03 13:20:00,30.18,30.2,30.17,30.17,34616.0,26.3528,26.3702,26.344,26.344,34616.0
2016-08-03 13:30:00,30.18,30.2,30.18,30.19,15952.0,26.3528,26.3702,26.3528,26.3615,15952.0
2016-08-03 13:40:00,30.18,30.2,30.17,30.18,36632.0,26.3528,26.3702,26.344,26.3528,36632.0
2016-08-03 13:50:00,30.18,30.18,30.13,30.17,180212.0,26.3528,26.3528,26.3091,26.344,180212.0
2016-08-03 14:00:00,30.17,30.18,30.16,30.17,27264.0,26.344,26.3528,26.3353,26.344,27264.0
2016-08-03 14:10:00,30.18,30.19,30.14,30.14,36792.0,26.3528,26.3615,26.3178,26.3178,36792.0
2016-08-03 14:20:00,30.15,30.17,30.13,30.13,299972.0,26.3266,26.344,26.3091,26.3091,299972.0
2016-08-03 14:30:00,30.13,30.15,30.11,30.13,92340.0,26.3091,26.3266,26.2916,26.3091,92340.0
2016-08-03 14:40:00,30.13,30.14,30.12,30.14,80368.0,26.3091,26.3178,26.3004,26.3178,80368.0
2016-08-03 14:50:00,30.13,30.15,30.13,30.14,110656.0,26.3091,26.3266,26.3091,26.3178,110656.0
2016-08-03 15:00:00,30.14,30.15,30.14,30.14,53332.0,26.3178,26.3266,26.3178,26.3178,53332.0
2016-08-03 15:10:00,30.15,30.16,30.14,30.15,81816.0,26.3266,26.3353,26.3178,26.3266,81816.0
2016-08-03 15:20:00,30.15,30.18,30.14,30.18,43944.0,26.3266,26.3528,26.3178,26.3528,43944.0
2016-08-03 15:30:00,30.18,30.19,30.15,30.16,65000.0,26.3528,26.3615,26.3266,26.3353,65000.0
2016-08-03 15:40:00,30.16,30.17,30.15,30.17,47596.0,26.3353,26.344,26.3266,26.344,47596.0
2016-08-03 15:50:00,30.18,30.23,30.17,30.23,70408.0,26.3528,26.3964,26.344,26.3964,70408.0
2016-08-04 09:30:00,30.2,30.35,30.19,30.34,106640.0,26.3702,26.5012,26.3615,26.4925,106640.0
2016-08-04 09:40:00,30.36,30.39,30.32,30.32,264288.0,26.5099,26.5361,26.475,26.475,264288.0
2016-08-04 09:50:00,30.34,30.36,30.22,30.23,56360.0,26.4925,26.5099,26.3877,26.3964,56360.0
2016-08-04 10:00:00,30.23,30.25,30.18,30.19,271408.0,26.3964,26.4139,26.3528,26.3615,271408.0
2016-08-04 10:10:00,30.19,30.28,30.19,30.28,318812.0,26.3615,26.4401,26.3615,26.4401,318812.0
2016-08-04 10:20:00,30.27,30.29,30.25,30.27,32972.0,26.4314,26.4488,26.4139,26.4314,32972.0
2016-08-04 10:30:00,30.29,30.33,30.28,30.31,26996.0,26.4488,26.4838,26.4401,26.4663,26996.0
2016-08-04 10:40:00,30.32,30.33,30.27,30.28,51840.0,26.475,26.4838,26.4314,26.4401,51840.0
2016-08-04 10:50:00,30.29,30.31,30.27,30.31,24344.0,26.4488,26.4663,26.4314,26.4663,24344.0
2016-08-04 11:00:00,30.3,30.3,30.28,30.29,32780.0,26.4576,26.4576,26.4401,26.4488,32780.0
2016-08-04 11:10:00,30.29,30.29,30.25,30.26,17316.0,26.4488,26.4488,26.4139,26.4226,17316.0
2016-08-04 11:20:00,30.27,30.29,30.25,30.27,73620.0,26.4314,26.4488,26.4139,26.4314,73620.0
2016-08-04 11:30:00,30.28,30.31,30.28,30.31,22068.0,26.4401,26.4663,26.4401,26.4663,22068.0
2016-08-04 11:40:00,30.32,30.33,30.3,30.3,81516.0,26.475,26.4838,26.4576,26.4576,81516.0
2016-08-04 11:50:00,30.3,30.36,30.29,30.35,48800.0,26.4576,26.5099,26.4488,26.5012,48800.0
2016-08-04 12:00:00,30.34,30.36,30.34,30.36,32456.0,26.4925,26.5099,26.4925,26.5099,32456.0
2016-08-04 12:10:00,30.37,30.37,30.34,30.34,26148.0,26.5187,26.5187,26.4925,26.4925,26148.0
2016-08-04 12:20:00,30.34,30.35,30.34,30.34,29600.0,26.4925,26.5012,26.4925,26.4925,29600.0
2016-08-04 12:30:00,30.35,30.35,30.31,30.32,116984.0,26.5012,26.5012,26.4663,26.475,116984.0
2016-08-04 12:40:00,30.32,30.33,30.32,30.32,14512.0,26.475,26.4838,26.475,26.475,14512.0
2016-08-04 12:50:00,30.33,30.34,30.31,30.31,28844.0,26.4838,26.4925,26.4663,26.4663,28844.0
2016-08-04 13:00:00,30.31,30.31,30.29,30.3,24248.0,26.4663,26.4663,26.4488,26.4576,24248.0
2016-08-04 13:10:00,30.29,30.31,30.28,30.3,68528.0,26.4488,26.4663,26.4401,26.4576,68528.0
2016-08-04 13:20:00,30.3,30.31,30.27,30.3,33796.0,26.4576,26.4663,26.4314,26.4576,33796.0
2016-08-04 13:30:00,30.3,30.3,30.29,30.29,17328.0,26.4576,26.4576,26.4488,26.4488,17328.0
2016-08-04 13:40:00,30.3,30.31,30.29,30.31,23352.0,26.4576,26.4663,26.4488,26.4663,23352.0
2016-08-04 13:50:00,30.32,30.32,30.3,30.31,27828.0,26.475,26.475,26.4576,26.4663,27828.0
2016-08-04 14:00:00,30.31,30.32,30.3,30.3,13208.0,26.4663,26.475,26.4576,26.4576,13208.0
2016-08-04 14:10:00,30.3,30.31,30.25,30.25,146200.0,26.4576,26.4663,26.4139,26.4139,146200.0
2016-08-04 14:20:00,30.25,30.27,30.24,30.25,53168.0,26.4139,26.4314,26.4052,26.4139,53168.0
2016-08-04 14:30:00,30.26,30.27,30.25,30.26,63296.0,26.4226,26.4314,26.4139,26.4226,63296.0
2016-08-04 14:40:00,30.26,30.28,30.26,30.26,43496.0,26.4226,26.4401,26.4226,26.4226,43496.0
2016-08-04 14:50:00,30.26,30.27,30.25,30.27,30104.0,26.4226,26.4314,26.4139,26.4314,30104.0
2016-08-04 15:00:00,30.27,30.27,30.24,30.27,47064.0,26.4314,26.4314,26.4052,26.4314,47064.0
2016-08-04 15:10:00,30.26,30.26,30.24,30.25,72388.0,26.4226,26.4226,26.4052,26.4139,72388.0
2016-08-04 15:20:00,30.25,30.25,30.23,30.24,37668.0,26.4139,26.4139,26.3964,26.4052,37668.0
2016-08-04 15:30:00,30.24,30.27,30.23,30.26,175860.0,26.4052,26.4314,26.3964,26.4226,175860.0
2016-08-04 15:40:00,30.26,30.27,30.24,30.25,47788.0,26.4226,26.4314,26.4052,26.4139,47788.0
2016-08-04 15:50:00,30.24,30.25,30.23,30.24,68624.0,26.4052,26.4139,26.3964,26.4052,68624.0
2016-08-05 09:30:00,30.42,30.48,30.37,30.47,121588.0,26.5623,26.6147,26.5187,26.606,121588.0
2016-08-05 09:40:00,30.48,30.5,30.45,30.49,45936.0,26.6147,26.6322,26.5885,26.6235,45936.0
2016-08-05 09:50:00,30.49,30.59,30.49,30.58,54780.0,26.6235,26.7108,26.6235,26.702,54780.0
2016-08-05 10:00:00,30.58,30.61,30.57,30.58,31056.0,26.702,26.7282,26.6933,26.702,31056.0
2016-08-05 10:10:00,30.58,30.61,30.55,30.58,91872.0,26.702,26.7282,26.6759,26.702,91872.0
2016-08-05 10:20:00,30.59,30.59,30.56,30.58,23720.0,26.7108,26.7108,26.6846,26.702,23720.0
2016-08-05 10:30:00,30.58,30.61,30.56,30.57,35536.0,26.702,26.7282,26.6846,26.6933,35536.0
2016-08-05 10:40:00,30.57,30.61,30.56,30.59,50116.0,26.6933,26.7282,26.6846,26.7108,50116.0
2016-08-05 10:50:00,30.58,30.61,30.58,30.61,29172.0,26.702,26.7282,26.702,26.7282,29172.0
2016-08-05 11:00:00,30.61,30.66,30.61,30.63,159388.0,26.7282,26.7719,26.7282,26.7457,159388.0
2016-08-05 11:10:00,30.64,30.65,30.6,30.63,261960.0,26.7544,26.7632,26.7195,26.7457,261960.0
2016-08-05 11:20:00,30.63,30.64,30.61,30.63,185260.0,26.7457,26.7544,26.7282,26.7457,185260.0
2016-08-05 11:30:00,30.65,30.67,30.64,30.66,32232.0,26.7632,26.7806,26.7544,26.7719,32232.0
2016-08-05 11:40:00,30.66,30.69,30.66,30.66,67356.0,26.7719,26.7981,26.7719,26.7719,67356.0
2016-08-05 11:50:00,30.67,30.67,30.64,30.65,29800.0,26.7806,26.7806,26.7544,26.7632,29800.0
2016-08-05 12:00:00,30.65,30.66,30.64,30.66,22548.0,26.7632,26.7719,26.7544,26.7719,22548.0
2016-08-05 12:10:00,30.65,30.68,30.65,30.66,27312.0,26.7632,26.7894,26.7632,26.7719,27312.0
2016-08-05 12:20:00,30.65,30.68,30.65,30.68,21796.0,26.7632,26.7894,26.7632,26.7894,21796.0
2016-08-05 12:30:00,30.68,30.71,30.68,30.69,63024.0,26.7894,26.8156,26.7894,26.7981,63024.0
2016-08-05 12:40:00,30.7,30.7,30.68,30.69,45996.0,26.8068,26.8068,26.7894,26.7981,45996.0
2016-08-05 12:50:00,30.68,30.71,30.68,30.7,280920.0,26.7894,26.8156,26.7894,26.8068,280920.0
2016-08-05 13:00:00,30.7,30.71,30.68,30.69,24804.0,26.8068,26.8156,26.7894,26.7981,24804.0
2016-08-05 13:10:00,30.69,30.72,30.69,30.72,49260.0,26.7981,26.8243,26.7981,26.8243,49260.0
2016-08-05 13:20:00,30.71,30.71,30.66,30.67,78396.0,26.8156,26.8156,26.7719,26.7806,78396.0
2016-08-05 13:30:00,30.67,30.68,30.67,30.67,59048.0,26.7806,26.7894,26.7806,26.7806,59048.0
2016-08-05 13:40:00,30.68,30.7,30.67,30.68,75020.0,26.7894,26.8068,26.7806,26.7894,75020.0
2016-08-05 13:50:00,30.68,30.69,30.67,30.68,26780.0,26.7894,26.7981,26.7806,26.7894,26780.0
2016-08-05 14:00:00,30.68,30.69,30.67,30.68,17324.0,26.7894,26.7981,26.7806,26.7894,17324.0
2016-08-05 14:10:00,30.68,30.7,30.67,30.67,63756.0,26.7894,26.8068,26.7806,26.7806,63756.0
2016-08-05 14:20:00,30.67,30.67,30.65,30.66,20440.0,26.7806,26.7806,26.7632,26.7719,20440.0
2016-08-05 14:30:00,30.66,30.68,30.65,30.67,29140.0,26.7719,26.7894,26.7632,26.7806,29140.0
2016-08-05 14:40:00,30.67,30.68,30.66,30.66,29444.0,26.7806,26.7894,26.7719,26.7719,29444.0
2016-08-05 14:50:00,30.66,30.66,30.65,30.66,27164.0,26.7719,26.7719,26.7632,26.7719,27164.0
2016-08-05 15:00:00,30.66,30.68,30.66,30.67,38852.0,26.7719,26.7894,26.7719,26.7806,38852.0
2016-08-05 15:10:00,30.68,30.69,30.67,30.68,41212.0,26.7894,26.7981,26.7806,26.7894,41212.0
2016-08-05 15:20:00,30.68,30.68,30.65,30.67,30264.0,26.7894,26.7894,26.7632,26.7806,30264.0
2016-08-05 15:30:00,30.68,30.68,30.65,30.67,111864.0,26.7894,26.7894,26.7632,26.7806,111864.0
2016-08-05 15:40:00,30.67,30.67,30.63,30.63,69592.0,26.7806,26.7806,26.7457,26.7457,69592.0
2016-08-05 15:50:00,30.63,30.66,30.62,30.65,157848.0,26.7457,26.7719,26.737,26.7632,157848.0
2016-08-08 09:30:00,30.67,30.75,30.65,30.73,170512.0,26.7806,26.8505,26.7632,26.833,170512.0
2016-08-08 09:40:00,30.73,30.75,30.7,30.72,39280.0,26.833,26.8505,26.8068,26.8243,39280.0
2016-08-08 09:50:00,30.73,30.73,30.68,30.7,505704.0,26.833,26.833,26.7894,26.8068,505704.0
2016-08-08 10:00:00,30.7,30.72,30.68,30.72,64444.0,26.8068,26.8243,26.7894,26.8243,64444.0
2016-08-08 10:10:00,30.7,30.72,30.66,30.67,85012.0,26.8068,26.8243,26.7719,26.7806,85012.0
2016-08-08 10:20:00,30.67,30.67,30.62,30.63,62860.0,26.7806,26.7806,26.737,26.7457,62860.0
2016-08-08 10:30:00,30.62,30.66,30.62,30.66,96396.0,26.737,26.7719,26.737,26.7719,96396.0
2016-08-08 10:40:00,30.66,30.68,30.65,30.66,24888.0,26.7719,26.7894,26.7632,26.7719,24888.0
2016-08-08 10:50:00,30.66,30.68,30.64,30.68,91944.0,26.7719,26.7894,26.7544,26.7894,91944.0
2016-08-08 11:00:00,30.68,30.71,30.66,30.71,70428.0,26.7894,26.8156,26.7719,26.8156,70428.0
2016-08-08 11:10:00,30.7,30.7,30.67,30.67,49132.0,26.8068,26.8068,26.7806,26.7806,49132.0
2016-08-08 11:20:00,30.68,30.7,30.67,30.67,96872.0,26.7894,26.8068,26.7806,26.7806,96872.0
2016-08-08 11:30:00,30.68,30.7,30.67,30.7,64808.0,26.7894,26.8068,26.7806,26.8068,64808.0
2016-08-08 11:40:00,30.7,30.71,30.66,30.66,52612.0,26.8068,26.8156,26.7719,26.7719,52612.0
2016-08-08 11:50:00,30.67,30.69,30.66,30.66,71900.0,26.7806,26.7981,26.7719,26.7719,71900.0
2016-08-08 12:00:00,30.67,30.67,30.64,30.64,89772.0,26.7806,26.7806,26.7544,26.7544,89772.0
2016-08-08 12:10:00,30.64,30.64,30.62,30.63,77256.0,26.7544,26.7544,26.737,26.7457,77256.0
2016-08-08 12:20:00,30.62,30.63,30.61,30.61,27748.0,26.737,26.7457,26.7282,26.7282,27748.0
2016-08-08 12:30:00,30.61,30.61,30.6,30.6,53508.0,26.7282,26.7282,26.7195,26.7195,53508.0
2016-08-08 12:40:00,30.6,30.61,30.58,30.61,56516.0,26.7195,26.7282,26.702,26.7282,56516.0
2016-08-08 12:50:00,30.62,30.63,30.61,30.63,60528.0,26.737,26.7457,26.7282,26.7457,60528.0
2016-08-08 13:00:00,30.63,30.63,30.6,30.61,70372.0,26.7457,26.7457,26.7195,26.7282,70372.0
2016-08-08 13:10:00,30.62,30.63,30.61,30.63,87632.0,26.737,26.7457,26.7282,26.7457,87632.0
2016-08-08 13:20:00,30.63,30.64,30.62,30.63,34916.0,26.7457,26.7544,26.737,26.7457,34916.0
2016-08-08 13:30:00,30.63,30.63,30.61,30.61,33352.0,26.7457,26.7457,26.7282,26.7282,33352.0
2016-08-08 13:40:00,30.61,30.62,30.6,30.6,28632.0,26.7282,26.737,26.7195,26.7195,28632.0
2016-08-08 13:50:00,30.6,30.63,30.6,30.63,76560.0,26.7195,26.7457,26.7195,26.7457,76560.0
2016-08-08 14:00:00,30.62,30.62,30.6,30.6,32220.0,26.737,26.737,26.7195,26.7195,32220.0
2016-08-08 14:10:00,30.6,30.61,30.57,30.59,48820.0,26.7195,26.7282,26.6933,26.7108,48820.0
2016-08-08 14:20:00,30.57,30.57,30.55,30.56,62464.0,26.6933,26.6933,26.6759,26.6846,62464.0
2016-08-08 14:30:00,30.56,30.59,30.56,30.58,133944.0,26.6846,26.7108,26.6846,26.702,133944.0
2016-08-08 14:40:00,30.58,30.6,30.57,30.6,60224.0,26.702,26.7195,26.6933,26.7195,60224.0
2016-08-08 14:50:00,30.59,30.6,30.58,30.58,71800.0,26.7108,26.7195,26.702,26.702,71800.0
2016-08-08 15:00:00,30.59,30.6,30.58,30.6,79664.0,26.7108,26.7195,26.702,26.7195,79664.0
2016-08-08 15:10:00,30.6,30.61,30.59,30.6,64188.0,26.7195,26.7282,26.7108,26.7195,64188.0
2016-08-08 15:20:00,30.59,30.6,30.59,30.59,28684.0,26.7108,26.7195,26.7108,26.7108,28684.0
2016-08-08 15:30:00,30.59,30.6,30.58,30.59,50180.0,26.7108,26.7195,26.702,26.7108,50180.0
2016-08-08 15:40:00,30.59,30.61,30.58,30.61,137572.0,26.7108,26.7282,26.702,26.7282,137572.0
2016-08-08 15:50:00,30.61,30.61,30.59,30.61,172092.0,26.7282,26.7282,26.7108,26.7282,172092.0
2016-08-09 09:30:00,30.62,30.65,30.59,30.61,98764.0,26.737,26.7632,26.7108,26.7282,98764.0
2016-08-09 09:40:00,30.64,30.66,30.6,30.65,78024.0,26.7544,26.7719,26.7195,26.7632,78024.0
2016-08-09 09:50:00,30.66,30.68,30.64,30.64,36916.0,26.7719,26.7894,26.7544,26.7544,36916.0
2016-08-09 10:00:00,30.64,30.66,30.61,30.61,39448.0,26.7544,26.7719,26.7282,26.7282,39448.0
2016-08-09 10:10:00,30.62,30.7,30.62,30.68,54384.0,26.737,26.8068,26.737,26.7894,54384.0
2016-08-09 10:20:00,30.7,30.7,30.67,30.67,37392.0,26.8068,26.8068,26.7806,26.7806,37392.0
2016-08-09 10:30:00,30.67,30.69,30.65,30.68,92008.0,26.7806,26.7981,26.7632,26.7894,92008.0
2016-08-09 10:40:00,30.68,30.68,30.64,30.66,49056.0,26.7894,26.7894,26.7544,26.7719,49056.0
2016-08-09 10:50:00,30.67,30.67,30.63,30.65,60548.0,26.7806,26.7806,26.7457,26.7632,60548.0
2016-08-09 11:00:00,30.65,30.67,30.64,30.65,48872.0,26.7632,26.7806,26.7544,26.7632,48872.0
2016-08-09 11:10:00,30.66,30.68,30.64,30.66,88628.0,26.7719,26.7894,26.7544,26.7719,88628.0
2016-08-09 11:20:00,30.66,30.67,30.64,30.66,29784.0,26.7719,26.7806,26.7544,26.7719,29784.0
2016-08-09 11:30:00,30.66,30.67,30.65,30.65,44568.0,26.7719,26.7806,26.7632,26.7632,44568.0
2016-08-09 11:40:00,30.66,30.68,30.65,30.68,38576.0,26.7719,26.7894,26.7632,26.7894,38576.0
2016-08-09 11:50:00,30.66,30.67,30.64,30.67,69332.0,26.7719,26.7806,26.7544,26.7806,69332.0
2016-08-09 12:00:00,30.66,30.67,30.66,30.66,56288.0,26.7719,26.7806,26.7719,26.7719,56288.0
2016-08-09 12:10:00,30.66,30.67,30.64,30.65,16888.0,26.7719,26.7806,26.7544,26.7632,16888.0
2016-08-09 12:20:00,30.65,30.65,30.6,30.6,40996.0,26.7632,26.7632,26.7195,26.7195,40996.0
2016-08-09 12:30:00,30.6,30.6,30.58,30.59,24140.0,26.7195,26.7195,26.702,26.7108,24140.0
2016-08-09 12:40:00,30.59,30.62,30.59,30.61,30252.0,26.7108,26.737,26.7108,26.7282,30252.0
2016-08-09 12:50:00,30.61,30.62,30.61,30.61,34196.0,26.7282,26.737,26.7282,26.7282,34196.0
2016-08-09 13:00:00,30.61,30.64,30.61,30.63,32388.0,26.7282,26.7544,26.7282,26.7457,32388.0
2016-08-09 13:10:00,30.63,30.64,30.62,30.63,38004.0,26.7457,26.7544,26.737,26.7457,38004.0
2016-08-09 13:20:00,30.63,30.63,30.6,30.61,27476.0,26.7457,26.7457,26.7195,26.7282,27476.0
2016-08-09 13:30:00,30.61,30.63,30.61,30.61,19032.0,26.7282,26.7457,26.7282,26.7282,19032.0
2016-08-09 13:40:00,30.59,30.61,30.59,30.61,65588.0,26.7108,26.7282,26.7108,26.7282,65588.0
2016-08-09 13:50:00,30.6,30.61,30.6,30.61,61252.0,26.7195,26.7282,26.7195,26.7282,61252.0
2016-08-09 14:00:00,30.62,30.62,30.6,30.61,48692.0,26.737,26.737,26.7195,26.7282,48692.0
2016-08-09 14:10:00,30.61,30.62,30.6,30.62,21092.0,26.7282,26.737,26.7195,26.737,21092.0
2016-08-09 14:20:00,30.61,30.62,30.6,30.61,30672.0,26.7282,26.737,26.7195,26.7282,30672.0
2016-08-09 14:30:00,30.6,30.61,30.58,30.6,49552.0,26.7195,26.7282,26.702,26.7195,49552.0
2016-08-09 14:40:00,30.6,30.6,30.59,30.59,58876.0,26.7195,26.7195,26.7108,26.7108,58876.0
2016-08-09 14:50:00,30.59,30.62,30.59,30.62,50676.0,26.7108,26.737,26.7108,26.737,50676.0
2016-08-09 15:00:00,30.62,30.62,30.61,30.62,144468.0,26.737,26.737,26.7282,26.737,144468.0
2016-08-09 15:10:00,30.61,30.63,30.6,30.6,37152.0,26.7282,26.7457,26.7195,26.7195,37152.0
2016-08-09 15:20:00,30.6,30.63,30.6,30.62,82576.0,26.7195,26.7457,26.7195,26.737,82576.0
2016-08-09 15:30:00,30.63,30.63,30.61,30.62,45192.0,26.7457,26.7457,26.7282,26.737,45192.0
2016-08-09 15:40:00,30.62,30.63,30.61,30.62,60976.0,26.737,26.7457,26.7282,26.737,60976.0
2016-08-09 15:50:00,30.62,30.63,30.61,30.61,134796.0,26.737,26.7457,26.7282,26.7282,134796.0
2016-08-10 09:30:00,30.65,30.68,30.57,30.58,152152.0,26.7632,26.7894,26.6933,26.702,152152.0
2016-08-10 09:40:00,30.6,30.6,30.55,30.56,45204.0,26.7195,26.7195,26.6759,26.6846,45204.0
2016-08-10 09:50:00,30.57,30.58,30.53,30.53,21052.0,26.6933,26.702,26.6584,26.6584,21052.0
2016-08-10 10:00:00,30.53,30.57,30.51,30.57,55584.0,26.6584,26.6933,26.6409,26.6933,55584.0
2016-08-10 10:10:00,30.57,30.57,30.52,30.53,59736.0,26.6933,26.6933,26.6497,26.6584,59736.0
2016-08-10 10:20:00,30.52,30.59,30.52,30.55,55956.0,26.6497,26.7108,26.6497,26.6759,55956.0
2016-08-10 10:30:00,30.56,30.6,30.54,30.56,85260.0,26.6846,26.7195,26.6671,26.6846,85260.0
2016-08-10 10:40:00,30.55,30.58,30.54,30.57,44328.0,26.6759,26.702,26.6671,26.6933,44328.0
2016-08-10 10:50:00,30.57,30.59,30.55,30.55,118192.0,26.6933,26.7108,26.6759,26.6759,118192.0
2016-08-10 11:00:00,30.55,30.57,30.51,30.54,58244.0,26.6759,26.6933,26.6409,26.6671,58244.0
2016-08-10 11:10:00,30.52,30.53,30.4,30.4,88420.0,26.6497,26.6584,26.5449,26.5449,88420.0
2016-08-10 11:20:00,30.39,30.41,30.37,30.41,170288.0,26.5361,26.5536,26.5187,26.5536,170288.0
2016-08-10 11:30:00,30.4,30.4,30.34,30.39,50384.0,26.5449,26.5449,26.4925,26.5361,50384.0
2016-08-10 11:40:00,30.39,30.39,30.36,30.39,35332.0,26.5361,26.5361,26.5099,26.5361,35332.0
2016-08-10 11:50:00,30.4,30.42,30.4,30.4,53444.0,26.5449,26.5623,26.5449,26.5449,53444.0
2016-08-10 12:00:00,30.4,30.5,30.39,30.5,187888.0,26.5449,26.6322,26.5361,26.6322,187888.0
2016-08-10 12:10:00,30.5,30.5,30.47,30.48,25180.0,26.6322,26.6322,26.606,26.6147,25180.0
2016-08-10 12:20:00,30.48,30.49,30.45,30.46,33564.0,26.6147,26.6235,26.5885,26.5973,33564.0
2016-08-10 12:30:00,30.46,30.48,30.45,30.47,36168.0,26.5973,26.6147,26.5885,26.606,36168.0
2016-08-10 12:40:00,30.47,30.47,30.45,30.47,20552.0,26.606,26.606,26.5885,26.606,20552.0
2016-08-10 12:50:00,30.47,30.49,30.47,30.49,40760.0,26.606,26.6235,26.606,26.6235,40760.0
2016-08-10 13:00:00,30.49,30.5,30.48,30.49,34036.0,26.6235,26.6322,26.6147,26.6235,34036.0
2016-08-10 13:10:00,30.49,30.49,30.44,30.44,19412.0,26.6235,26.6235,26.5798,26.5798,19412.0
2016-08-10 13:20:00,30.44,30.48,30.44,30.48,51024.0,26.5798,26.6147,26.5798,26.6147,51024.0
2016-08-10 13:30:00,30.47,30.48,30.44,30.47,99956.0,26.606,26.6147,26.5798,26.606,99956.0
2016-08-10 13:40:00,30.46,30.51,30.46,30.49,76004.0,26.5973,26.6409,26.5973,26.6235,76004.0
2016-08-10 13:50:00,30.48,30.49,30.46,30.46,31864.0,26.6147,26.6235,26.5973,26.5973,31864.0
2016-08-10 14:00:00,30.46,30.49,30.45,30.46,88232.0,26.5973,26.6235,26.5885,26.5973,88232.0
2016-08-10 14:10:00,30.46,30.47,30.42,30.42,326532.0,26.5973,26.606,26.5623,26.5623,326532.0
2016-08-10 14:20:00,30.43,30.44,30.41,30.42,71484.0,26.5711,26.5798,26.5536,26.5623,71484.0
2016-08-10 14:30:00,30.42,30.42,30.4,30.41,99128.0,26.5623,26.5623,26.5449,26.5536,99128.0
2016-08-10 14:40:00,30.4,30.43,30.4,30.42,53484.0,26.5449,26.5711,26.5449,26.5623,53484.0
2016-08-10 14:50:00,30.42,30.43,30.41,30.41,49836.0,26.5623,26.5711,26.5536,26.5536,49836.0
2016-08-10 15:00:00,30.41,30.44,30.4,30.44,109272.0,26.5536,26.5798,26.5449,26.5798,109272.0
2016-08-10 15:10:00,30.44,30.49,30.44,30.49,169592.0,26.5798,26.6235,26.5798,26.6235,169592.0
2016-08-10 15:20:00,30.49,30.52,30.47,30.47,84768.0,26.6235,26.6497,26.606,26.606,84768.0
2016-08-10 15:30:00,30.47,30.48,30.45,30.45,48180.0,26.606,26.6147,26.5885,26.5885,48180.0
2016-08-10 15:40:00,30.46,30.48,30.45,30.46,54696.0,26.5973,26.6147,26.5885,26.5973,54696.0
2016-08-10 15:50:00,30.45,30.49,30.44,30.45,92572.0,26.5885,26.6235,26.5798,26.5885,92572.0
2016-08-11 09:30:00,30.58,30.63,30.55,30.61,109572.0,26.702,26.7457,26.6759,26.7282,109572.0
2016-08-11 09:40:00,30.61,30.64,30.6,30.62,23768.0,26.7282,26.7544,26.7195,26.737,23768.0
2016-08-11 09:50:00,30.61,30.63,30.54,30.55,36468.0,26.7282,26.7457,26.6671,26.6759,36468.0
2016-08-11 10:00:00,30.55,30.56,30.5,30.5,32816.0,26.6759,26.6846,26.6322,26.6322,32816.0
2016-08-11 10:10:00,30.5,30.53,30.49,30.52,157744.0,26.6322,26.6584,26.6235,26.6497,157744.0
2016-08-11 10:20:00,30.53,30.54,30.49,30.52,40540.0,26.6584,26.6671,26.6235,26.6497,40540.0
2016-08-11 10:30:00,30.53,30.54,30.5,30.53,31520.0,26.6584,26.6671,26.6322,26.6584,31520.0
2016-08-11 10:40:00,30.55,30.59,30.53,30.57,48748.0,26.6759,26.7108,26.6584,26.6933,48748.0
2016-08-11 10:50:00,30.57,30.58,30.54,30.54,65428.0,26.6933,26.702,26.6671,26.6671,65428.0
2016-08-11 11:00:00,30.54,30.59,30.54,30.58,23256.0,26.6671,26.7108,26.6671,26.702,23256.0
2016-08-11 11:10:00,30.58,30.59,30.56,30.59,51404.0,26.702,26.7108,26.6846,26.7108,51404.0
2016-08-11 11:20:00,30.58,30.62,30.57,30.62,56664.0,26.702,26.737,26.6933,26.737,56664.0
2016-08-11 11:30:00,30.63,30.64,30.61,30.64,59564.0,26.7457,26.7544,26.7282,26.7544,59564.0
2016-08-11 11:40:00,30.63,30.64,30.61,30.62,121136.0,26.7457,26.7544,26.7282,26.737,121136.0
2016-08-11 11:50:00,30.64,30.66,30.61,30.66,36420.0,26.7544,26.7719,26.7282,26.7719,36420.0
2016-08-11 12:00:00,30.66,30.67,30.63,30.65,38120.0,26.7719,26.7806,26.7457,26.7632,38120.0
2016-08-11 12:10:00,30.65,30.66,30.63,30.64,28868.0,26.7632,26.7719,26.7457,26.7544,28868.0
2016-08-11 12:20:00,30.64,30.67,30.64,30.64,111100.0,26.7544,26.7806,26.7544,26.7544,111100.0
2016-08-11 12:30:00,30.64,30.64,30.63,30.64,27568.0,26.7544,26.7544,26.7457,26.7544,27568.0
2016-08-11 12:40:00,30.62,30.64,30.62,30.63,32624.0,26.737,26.7544,26.737,26.7457,32624.0
2016-08-11 12:50:00,30.64,30.65,30.63,30.64,9828.0,26.7544,26.7632,26.7457,26.7544,9828.0
2016-08-11 13:00:00,30.63,30.65,30.63,30.64,33596.0,26.7457,26.7632,26.7457,26.7544,33596.0
2016-08-11 13:10:00,30.64,30.65,30.61,30.62,20136.0,26.7544,26.7632,26.7282,26.737,20136.0
2016-08-11 13:20:00,30.62,30.63,30.6,30.61,57520.0,26.737,26.7457,26.7195,26.7282,57520.0
2016-08-11 13:30:00,30.61,30.61,30.61,30.61,19468.0,26.7282,26.7282,26.7282,26.7282,19468.0
2016-08-11 13:40:00,30.61,30.63,30.6,30.62,39456.0,26.7282,26.7457,26.7195,26.737,39456.0
2016-08-11 13:50:00,30.63,30.64,30.63,30.64,89600.0,26.7457,26.7544,26.7457,26.7544,89600.0
2016-08-11 14:00:00,30.64,30.64,30.63,30.64,122276.0,26.7544,26.7544,26.7457,26.7544,122276.0
2016-08-11 14:10:00,30.64,30.65,30.63,30.64,38616.0,26.7544,26.7632,26.7457,26.7544,38616.0
2016-08-11 14:20:00,30.65,30.68,30.64,30.66,56960.0,26.7632,26.7894,26.7544,26.7719,56960.0
2016-08-11 14:30:00,30.66,30.67,30.64,30.65,48256.0,26.7719,26.7806,26.7544,26.7632,48256.0
2016-08-11 14:40:00,30.65,30.66,30.64,30.64,34660.0,26.7632,26.7719,26.7544,26.7544,34660.0
2016-08-11 14:50:00,30.65,30.67,30.6,30.62,98428.0,26.7632,26.7806,26.7195,26.737,98428.0
2016-08-11 15:00:00,30.62,30.63,30.61,30.62,25748.0,26.737,26.7457,26.7282,26.737,25748.0
2016-08-11 15:10:00,30.62,30.63,30.6,30.61,30912.0,26.737,26.7457,26.7195,26.7282,30912.0
2016-08-11 15:20:00,30.61,30.61,30.6,30.61,51816.0,26.7282,26.7282,26.7195,26.7282,51816.0
2016-08-11 15:30:00,30.61,30.62,30.6,30.61,46692.0,26.7282,26.737,26.7195,26.7282,46692.0
2016-08-11 15:40:00,30.61,30.64,30.61,30.61,28836.0,26.7282,26.7544,26.7282,26.7282,28836.0
2016-08-11 15:50:00,30.61,30.62,30.57,30.59,399816.0,26.7282,26.737,26.6933,26.7108,399816.0
2016-08-12 09:30:00,30.5,30.56,30.47,30.49,295956.0,26.6322,26.6846,26.606,26.6235,295956.0
2016-08-12 09:40:00,30.5,30.58,30.5,30.56,41940.0,26.6322,26.702,26.6322,26.6846,41940.0
2016-08-12 09:50:00,30.55,30.58,30.54,30.56,77340.0,26.6759,26.702,26.6671,26.6846,77340.0
2016-08-12 10:00:00,30.56,30.58,30.53,30.54,77996.0,26.6846,26.702,26.6584,26.6671,77996.0
2016-08-12 10:10:00,30.54,30.56,30.53,30.56,24788.0,26.6671,26.6846,26.6584,26.6846,24788.0
2016-08-12 10:20:00,30.54,30.58,30.54,30.55,35224.0,26.6671,26.702,26.6671,26.6759,35224.0
2016-08-12 10:30:00,30.55,30.56,30.53,30.55,25852.0,26.6759,26.6846,26.6584,26.6759,25852.0
2016-08-12 10:40:00,30.55,30.58,30.54,30.57,37940.0,26.6759,26.702,26.6671,26.6933,37940.0
2016-08-12 10:50:00,30.57,30.63,30.57,30.61,55688.0,26.6933,26.7457,26.6933,26.7282,55688.0
2016-08-12 11:00:00,30.61,30.62,30.59,30.59,23840.0,26.7282,26.737,26.7108,26.7108,23840.0
2016-08-12 11:10:00,30.59,30.6,30.59,30.59,20916.0,26.7108,26.7195,26.7108,26.7108,20916.0
2016-08-12 11:20:00,30.59,30.61,30.59,30.61,50084.0,26.7108,26.7282,26.7108,26.7282,50084.0
2016-08-12 11:30:00,30.62,30.62,30.57,30.57,48304.0,26.737,26.737,26.6933,26.6933,48304.0
2016-08-12 11:40:00,30.57,30.57,30.56,30.57,54084.0,26.6933,26.6933,26.6846,26.6933,54084.0
2016-08-12 11:50:00,30.57,30.57,30.51,30.52,73428.0,26.6933,26.6933,26.6409,26.6497,73428.0
2016-08-12 12:00:00,30.52,30.54,30.48,30.49,45920.0,26.6497,26.6671,26.6147,26.6235,45920.0
2016-08-12 12:10:00,30.48,30.49,30.45,30.45,26428.0,26.6147,26.6235,26.5885,26.5885,26428.0
2016-08-12 12:20:00,30.45,30.47,30.45,30.45,67364.0,26.5885,26.606,26.5885,26.5885,67364.0
2016-08-12 12:30:00,30.46,30.48,30.45,30.46,164748.0,26.5973,26.6147,26.5885,26.5973,164748.0
2016-08-12 12:40:00,30.47,30.48,30.46,30.47,46848.0,26.606,26.6147,26.5973,26.606,46848.0
2016-08-12 12:50:00,30.47,30.47,30.44,30.46,126136.0,26.606,26.606,26.5798,26.5973,126136.0
2016-08-12 13:00:00,30.46,30.46,30.41,30.43,96664.0,26.5973,26.5973,26.5536,26.5711,96664.0
2016-08-12 13:10:00,30.43,30.47,30.43,30.45,26500.0,26.5711,26.606,26.5711,26.5885,26500.0
2016-08-12 13:20:00,30.46,30.47,30.45,30.47,39228.0,26.5973,26.606,26.5885,26.606,39228.0
2016-08-12 13:30:00,30.46,30.47,30.43,30.44,28372.0,26.5973,26.606,26.5711,26.5798,28372.0
2016-08-12 13:40:00,30.44,30.45,30.43,30.44,31044.0,26.5798,26.5885,26.5711,26.5798,31044.0
2016-08-12 13:50:00,30.45,30.46,30.45,30.45,38060.0,26.5885,26.5973,26.5885,26.5885,38060.0
2016-08-12 14:00:00,30.45,30.48,30.45,30.47,32560.0,26.5885,26.6147,26.5885,26.606,32560.0
2016-08-12 14:10:00,30.47,30.51,30.47,30.5,64760.0,26.606,26.6409,26.606,26.6322,64760.0
2016-08-12 14:20:00,30.5,30.5,30.49,30.5,23728.0,26.6322,26.6322,26.6235,26.6322,23728.0
2016-08-12 14:30:00,30.5,30.5,30.49,30.5,54496.0,26.6322,26.6322,26.6235,26.6322,54496.0
2016-08-12 14:40:00,30.5,30.53,30.5,30.52,29436.0,26.6322,26.6584,26.6322,26.6497,29436.0
2016-08-12 14:50:00,30.53,30.54,30.52,30.53,45776.0,26.6584,26.6671,26.6497,26.6584,45776.0
2016-08-12 15:00:00,30.53,30.54,30.53,30.53,62336.0,26.6584,26.6671,26.6584,26.6584,62336.0
2016-08-12 15:10:00,30.53,30.56,30.53,30.55,26472.0,26.6584,26.6846,26.6584,26.6759,26472.0
2016-08-12 15:20:00,30.54,30.55,30.54,30.55,143304.0,26.6671,26.6759,26.6671,26.6759,143304.0
2016-08-12 15:30:00,30.55,30.56,30.54,30.56,51928.0,26.6759,26.6846,26.6671,26.6846,51928.0
2016-08-12 15:40:00,30.56,30.58,30.55,30.56,331388.0,26.6846,26.702,26.6759,26.6846,331388.0
2016-08-12 15:50:00,30.56,30.57,30.55,30.56,133828.0,26.6846,26.6933,26.6759,26.6846,133828.0
2016-08-15 09:30:00,30.63,30.75,30.61,30.74,130528.0,26.7457,26.8505,26.7282,26.8418,130528.0
2016-08-15 09:40:00,30.75,30.79,30.73,30.76,30744.0,26.8505,26.8854,26.833,26.8592,30744.0
2016-08-15 09:50:00,30.76,30.77,30.72,30.75,43852.0,26.8592,26.868,26.8243,26.8505,43852.0
2016-08-15 10:00:00,30.76,30.8,30.76,30.77,41568.0,26.8592,26.8941,26.8592,26.868,41568.0
2016-08-15 10:10:00,30.78,30.8,30.76,30.79,26996.0,26.8767,26.8941,26.8592,26.8854,26996.0
2016-08-15 10:20:00,30.8,30.83,30.8,30.81,56532.0,26.8941,26.9203,26.8941,26.9029,56532.0
2016-08-15 10:30:00,30.82,30.84,30.8,30.82,25604.0,26.9116,26.9291,26.8941,26.9116,25604.0
2016-08-15 10:40:00,30.82,30.84,30.8,30.81,66288.0,26.9116,26.9291,26.8941,26.9029,66288.0
2016-08-15 10:50:00,30.81,30.82,30.8,30.82,30928.0,26.9029,26.9116,26.8941,26.9116,30928.0
2016-08-15 11:00:00,30.81,30.82,30.81,30.82,35956.0,26.9029,26.9116,26.9029,26.9116,35956.0
2016-08-15 11:10:00,30.82,30.83,30.8,30.83,32588.0,26.9116,26.9203,26.8941,26.9203,32588.0
2016-08-15 11:20:00,30.83,30.84,30.82,30.83,150992.0,26.9203,26.9291,26.9116,26.9203,150992.0
2016-08-15 11:30:00,30.83,30.84,30.83,30.84,209392.0,26.9203,26.9291,26.9203,26.9291,209392.0
2016-08-15 11:40:00,30.84,30.84,30.82,30.82,11240.0,26.9291,26.9291,26.9116,26.9116,11240.0
2016-08-15 11:50:00,30.82,30.83,30.81,30.82,11988.0,26.9116,26.9203,26.9029,26.9116,11988.0
2016-08-15 12:00:00,30.83,30.86,30.83,30.85,31220.0,26.9203,26.9465,26.9203,26.9378,31220.0
2016-08-15 12:10:00,30.85,30.86,30.84,30.86,35452.0,26.9378,26.9465,26.9291,26.9465,35452.0
2016-08-15 12:20:00,30.86,30.88,30.86,30.88,54220.0,26.9465,26.964,26.9465,26.964,54220.0
2016-08-15 12:30:00,30.88,30.89,30.87,30.88,22316.0,26.964,26.9727,26.9553,26.964,22316.0
2016-08-15 12:40:00,30.88,30.88,30.86,30.86,51696.0,26.964,26.964,26.9465,26.9465,51696.0
2016-08-15 12:50:00,30.86,30.88,30.85,30.86,39628.0,26.9465,26.964,26.9378,26.9465,39628.0
2016-08-15 13:00:00,30.86,30.87,30.85,30.86,12472.0,26.9465,26.9553,26.9378,26.9465,12472.0
2016-08-15 13:10:00,30.86,30.86,30.84,30.86,21976.0,26.9465,26.9465,26.9291,26.9465,21976.0
2016-08-15 13:20:00,30.86,30.87,30.85,30.87,25376.0,26.9465,26.9553,26.9378,26.9553,25376.0
2016-08-15 13:30:00,30.87,30.88,30.86,30.86,54324.0,26.9553,26.964,26.9465,26.9465,54324.0
2016-08-15 13:40:00,30.86,30.88,30.86,30.88,26500.0,26.9465,26.964,26.9465,26.964,26500.0
2016-08-15 13:50:00,30.89,30.89,30.88,30.88,16624.0,26.9727,26.9727,26.964,26.964,16624.0
2016-08-15 14:00:00,30.86,30.88,30.85,30.86,29048.0,26.9465,26.964,26.9378,26.9465,29048.0
2016-08-15 14:10:00,30.85,30.85,30.84,30.84,67052.0,26.9378,26.9378,26.9291,26.9291,67052.0
2016-08-15 14:20:00,30.84,30.85,30.83,30.84,30896.0,26.9291,26.9378,26.9203,26.9291,30896.0
2016-08-15 14:30:00,30.84,30.85,30.83,30.84,97688.0,26.9291,26.9378,26.9203,26.9291,97688.0
2016-08-15 14:40:00,30.85,30.88,30.84,30.88,91268.0,26.9378,26.964,26.9291,26.964,91268.0
2016-08-15 14:50:00,30.88,30.89,30.86,30.86,76612.0,26.964,26.9727,26.9465,26.9465,76612.0
2016-08-15 15:00:00,30.86,30.87,30.85,30.86,29460.0,26.9465,26.9553,26.9378,26.9465,29460.0
2016-08-15 15:10:00,30.86,30.86,30.83,30.84,79480.0,26.9465,26.9465,26.9203,26.9291,79480.0
2016-08-15 15:20:00,30.84,30.85,30.83,30.83,33652.0,26.9291,26.9378,26.9203,26.9203,33652.0
2016-08-15 15:30:00,30.83,30.84,30.82,30.83,86932.0,26.9203,26.9291,26.9116,26.9203,86932.0
2016-08-15 15:40:00,30.82,30.85,30.82,30.83,53240.0,26.9116,26.9378,26.9116,26.9203,53240.0
2016-08-15 15:50:00,30.83,30.85,30.83,30.84,135624.0,26.9203,26.9378,26.9203,26.9291,135624.0
2016-08-16 09:30:00,30.79,30.8,30.67,30.7,142124.0,26.8854,26.8941,26.7806,26.8068,142124.0
2016-08-16 09:40:00,30.7,30.74,30.7,30.73,99936.0,26.8068,26.8418,26.8068,26.833,99936.0
2016-08-16 09:50:00,30.73,30.76,30.72,30.74,70172.0,26.833,26.8592,26.8243,26.8418,70172.0
2016-08-16 10:00:00,30.73,30.77,30.72,30.75,126256.0,26.833,26.868,26.8243,26.8505,126256.0
2016-08-16 10:10:00,30.75,30.76,30.7,30.7,105720.0,26.8505,26.8592,26.8068,26.8068,105720.0
2016-08-16 10:20:00,30.71,30.72,30.68,30.69,122672.0,26.8156,26.8243,26.7894,26.7981,122672.0
2016-08-16 10:30:00,30.7,30.71,30.68,30.71,284308.0,26.8068,26.8156,26.7894,26.8156,284308.0
2016-08-16 10:40:00,30.71,30.71,30.66,30.67,207180.0,26.8156,26.8156,26.7719,26.7806,207180.0
2016-08-16 10:50:00,30.67,30.67,30.65,30.66,62036.0,26.7806,26.7806,26.7632,26.7719,62036.0
2016-08-16 11:00:00,30.66,30.68,30.65,30.67,106104.0,26.7719,26.7894,26.7632,26.7806,106104.0
2016-08-16 11:10:00,30.67,30.71,30.67,30.7,82716.0,26.7806,26.8156,26.7806,26.8068,82716.0
2016-08-16 11:20:00,30.7,30.71,30.67,30.68,88156.0,26.8068,26.8156,26.7806,26.7894,88156.0
2016-08-16 11:30:00,30.68,30.69,30.67,30.67,80400.0,26.7894,26.7981,26.7806,26.7806,80400.0
2016-08-16 11:40:00,30.68,30.68,30.66,30.68,43992.0,26.7894,26.7894,26.7719,26.7894,43992.0
2016-08-16 11:50:00,30.68,30.73,30.68,30.7,153400.0,26.7894,26.833,26.7894,26.8068,153400.0
2016-08-16 12:00:00,30.7,30.7,30.67,30.68,73612.0,26.8068,26.8068,26.7806,26.7894,73612.0
2016-08-16 12:10:00,30.68,30.68,30.67,30.67,58672.0,26.7894,26.7894,26.7806,26.7806,58672.0
2016-08-16 12:20:00,30.67,30.67,30.61,30.62,129048.0,26.7806,26.7806,26.7282,26.737,129048.0
2016-08-16 12:30:00,30.62,30.63,30.61,30.63,61272.0,26.737,26.7457,26.7282,26.7457,61272.0
2016-08-16 12:40:00,30.63,30.67,30.63,30.67,323700.0,26.7457,26.7806,26.7457,26.7806,323700.0
2016-08-16 12:50:00,30.67,30.68,30.67,30.68,133272.0,26.7806,26.7894,26.7806,26.7894,133272.0
2016-08-16 13:00:00,30.68,30.7,30.67,30.68,153484.0,26.7894,26.8068,26.7806,26.7894,153484.0
2016-08-16 13:10:00,30.69,30.69,30.66,30.66,74916.0,26.7981,26.7981,26.7719,26.7719,74916.0
2016-08-16 13:20:00,30.66,30.67,30.64,30.67,44420.0,26.7719,26.7806,26.7544,26.7806,44420.0
2016-08-16 13:30:00,30.67,30.67,30.65,30.67,58160.0,26.7806,26.7806,26.7632,26.7806,58160.0
2016-08-16 13:40:00,30.67,30.67,30.65,30.67,79120.0,26.7806,26.7806,26.7632,26.7806,79120.0
2016-08-16 13:50:00,30.67,30.68,30.67,30.68,102732.0,26.7806,26.7894,26.7806,26.7894,102732.0
2016-08-16 14:00:00,30.68,30.69,30.67,30.68,67508.0,26.7894,26.7981,26.7806,26.7894,67508.0
2016-08-16 14:10:00,30.68,30.69,30.67,30.67,117708.0,26.7894,26.7981,26.7806,26.7806,117708.0
2016-08-16 14:20:00,30.67,30.7,30.66,30.69,105324.0,26.7806,26.8068,26.7719,26.7981,105324.0
2016-08-16 14:30:00,30.69,30.7,30.68,30.69,77784.0,26.7981,26.8068,26.7894,26.7981,77784.0
2016-08-16 14:40:00,30.69,30.7,30.68,30.7,86764.0,26.7981,26.8068,26.7894,26.8068,86764.0
2016-08-16 14:50:00,30.69,30.71,30.69,30.7,75688.0,26.7981,26.8156,26.7981,26.8068,75688.0
2016-08-16 15:00:00,30.7,30.71,30.69,30.7,176144.0,26.8068,26.8156,26.7981,26.8068,176144.0
2016-08-16 15:10:00,30.7,30.7,30.68,30.69,128644.0,26.8068,26.8068,26.7894,26.7981,128644.0
2016-08-16 15:20:00,30.69,30.71,30.69,30.7,102408.0,26.7981,26.8156,26.7981,26.8068,102408.0
2016-08-16 15:30:00,30.7,30.71,30.68,30.68,107784.0,26.8068,26.8156,26.7894,26.7894,107784.0
2016-08-16 15:40:00,30.68,30.69,30.68,30.68,99476.0,26.7894,26.7981,26.7894,26.7894,99476.0
2016-08-16 15:50:00,30.68,30.68,30.61,30.64,370740.0,26.7894,26.7894,26.7282,26.7544,370740.0
2016-08-17 09:30:00,30.59,30.67,30.5,30.5,135976.0,26.7108,26.7806,26.6322,26.6322,135976.0
2016-08-17 09:40:00,30.51,30.55,30.5,30.55,105112.0,26.6409,26.6759,26.6322,26.6759,105112.0
2016-08-17 09:50:00,30.55,30.57,30.5,30.51,103888.0,26.6759,26.6933,26.6322,26.6409,103888.0
2016-08-17 10:00:00,30.5,30.53,30.48,30.52,110392.0,26.6322,26.6584,26.6147,26.6497,110392.0
2016-08-17 10:10:00,30.51,30.54,30.51,30.53,58168.0,26.6409,26.6671,26.6409,26.6584,58168.0
2016-08-17 10:20:00,30.54,30.56,30.51,30.56,179720.0,26.6671,26.6846,26.6409,26.6846,179720.0
2016-08-17 10:30:00,30.56,30.59,30.5,30.51,219576.0,26.6846,26.7108,26.6322,26.6409,219576.0
2016-08-17 10:40:00,30.51,30.53,30.49,30.5,381640.0,26.6409,26.6584,26.6235,26.6322,381640.0
2016-08-17 10:50:00,30.5,30.52,30.49,30.5,252728.0,26.6322,26.6497,26.6235,26.6322,252728.0
2016-08-17 11:00:00,30.5,30.51,30.48,30.5,173012.0,26.6322,26.6409,26.6147,26.6322,173012.0
2016-08-17 11:10:00,30.5,30.53,30.49,30.52,217148.0,26.6322,26.6584,26.6235,26.6497,217148.0
2016-08-17 11:20:00,30.52,30.53,30.44,30.45,206876.0,26.6497,26.6584,26.5798,26.5885,206876.0
2016-08-17 11:30:00,30.44,30.46,30.41,30.41,230432.0,26.5798,26.5973,26.5536,26.5536,230432.0
2016-08-17 11:40:00,30.41,30.43,30.41,30.42,50492.0,26.5536,26.5711,26.5536,26.5623,50492.0
2016-08-17 11:50:00,30.43,30.45,30.43,30.43,260496.0,26.5711,26.5885,26.5711,26.5711,260496.0
2016-08-17 12:00:00,30.43,30.45,30.42,30.45,57324.0,26.5711,26.5885,26.5623,26.5885,57324.0
2016-08-17 12:10:00,30.46,30.46,30.45,30.45,54156.0,26.5973,26.5973,26.5885,26.5885,54156.0
2016-08-17 12:20:00,30.45,30.47,30.45,30.46,37304.0,26.5885,26.606,26.5885,26.5973,37304.0
2016-08-17 12:30:00,30.46,30.46,30.45,30.46,49172.0,26.5973,26.5973,26.5885,26.5973,49172.0
2016-08-17 12:40:00,30.46,30.58,30.45,30.58,155988.0,26.5973,26.702,26.5885,26.702,155988.0
2016-08-17 12:50:00,30.58,30.6,30.58,30.58,253440.0,26.702,26.7195,26.702,26.702,253440.0
2016-08-17 13:00:00,30.58,30.6,30.58,30.59,239324.0,26.702,26.7195,26.702,26.7108,239324.0
2016-08-17 13:10:00,30.59,30.59,30.56,30.56,211128.0,26.7108,26.7108,26.6846,26.6846,211128.0
2016-08-17 13:20:00,30.56,30.56,30.52,30.53,158316.0,26.6846,26.6846,26.6497,26.6584,158316.0
2016-08-17 13:30:00,30.53,30.56,30.52,30.56,201000.0,26.6584,26.6846,26.6497,26.6846,201000.0
2016-08-17 13:40:00,30.57,30.57,30.52,30.53,78332.0,26.6933,26.6933,26.6497,26.6584,78332.0
2016-08-17 13:50:00,30.53,30.53,30.48,30.48,68396.0,26.6584,26.6584,26.6147,26.6147,68396.0
2016-08-17 14:00:00,30.48,30.55,30.43,30.54,460352.0,26.6147,26.6759,26.5711,26.6671,460352.0
2016-08-17 14:10:00,30.54,30.59,30.54,30.58,197192.0,26.6671,26.7108,26.6671,26.702,197192.0
2016-08-17 14:20:00,30.58,30.59,30.55,30.58,317424.0,26.702,26.7108,26.6759,26.702,317424.0
2016-08-17 14:30:00,30.58,30.59,30.55,30.57,344516.0,26.702,26.7108,26.6759,26.6933,344516.0
2016-08-17 14:40:00,30.57,30.58,30.53,30.56,320296.0,26.6933,26.702,26.6584,26.6846,320296.0
2016-08-17 14:50:00,30.56,30.56,30.52,30.53,246636.0,26.6846,26.6846,26.6497,26.6584,246636.0
2016-08-17 15:00:00,30.54,30.54,30.48,30.49,111652.0,26.6671,26.6671,26.6147,26.6235,111652.0
2016-08-17 15:10:00,30.49,30.5,30.46,30.5,133980.0,26.6235,26.6322,26.5973,26.6322,133980.0
2016-08-17 15:20:00,30.5,30.54,30.49,30.51,106204.0,26.6322,26.6671,26.6235,26.6409,106204.0
2016-08-17 15:30:00,30.51,30.53,30.51,30.53,70628.0,26.6409,26.6584,26.6409,26.6584,70628.0
2016-08-17 15:40:00,30.54,30.56,30.54,30.55,586864.0,26.6671,26.6846,26.6671,26.6759,586864.0
2016-08-17 15:50:00,30.55,30.56,30.54,30.55,858884.0,26.6759,26.6846,26.6671,26.6759,858884.0
2016-08-18 09:30:00,30.57,30.64,30.55,30.61,269596.0,26.6933,26.7544,26.6759,26.7282,269596.0
2016-08-18 09:40:00,30.6,30.63,30.55,30.61,29980.0,26.7195,26.7457,26.6759,26.7282,29980.0
2016-08-18 09:50:00,30.61,30.63,30.58,30.61,28804.0,26.7282,26.7457,26.702,26.7282,28804.0
2016-08-18 10:00:00,30.61,30.7,30.61,30.64,149644.0,26.7282,26.8068,26.7282,26.7544,149644.0
2016-08-18 10:10:00,30.64,30.67,30.63,30.65,22532.0,26.7544,26.7806,26.7457,26.7632,22532.0
2016-08-18 10:20:00,30.66,30.67,30.63,30.65,71364.0,26.7719,26.7806,26.7457,26.7632,71364.0
2016-08-18 10:30:00,30.65,30.74,30.65,30.73,65392.0,26.7632,26.8418,26.7632,26.833,65392.0
2016-08-18 10:40:00,30.72,30.73,30.71,30.72,65088.0,26.8243,26.833,26.8156,26.8243,65088.0
2016-08-18 10:50:00,30.73,30.76,30.72,30.74,42932.0,26.833,26.8592,26.8243,26.8418,42932.0
2016-08-18 11:00:00,30.73,30.75,30.72,30.74,19880.0,26.833,26.8505,26.8243,26.8418,19880.0
2016-08-18 11:10:00,30.74,30.74,30.71,30.72,45168.0,26.8418,26.8418,26.8156,26.8243,45168.0
2016-08-18 11:20:00,30.72,30.76,30.72,30.76,40700.0,26.8243,26.8592,26.8243,26.8592,40700.0
2016-08-18 11:30:00,30.76,30.77,30.72,30.74,48032.0,26.8592,26.868,26.8243,26.8418,48032.0
2016-08-18 11:40:00,30.74,30.74,30.7,30.72,27212.0,26.8418,26.8418,26.8068,26.8243,27212.0
2016-08-18 11:50:00,30.72,30.74,30.7,30.71,71048.0,26.8243,26.8418,26.8068,26.8156,71048.0
2016-08-18 12:00:00,30.7,30.7,30.64,30.66,134076.0,26.8068,26.8068,26.7544,26.7719,134076.0
2016-08-18 12:10:00,30.66,30.66,30.64,30.65,39356.0,26.7719,26.7719,26.7544,26.7632,39356.0
2016-08-18 12:20:00,30.63,30.63,30.59,30.59,44856.0,26.7457,26.7457,26.7108,26.7108,44856.0
2016-08-18 12:30:00,30.59,30.59,30.55,30.58,30876.0,26.7108,26.7108,26.6759,26.702,30876.0
2016-08-18 12:40:00,30.59,30.66,30.59,30.65,40032.0,26.7108,26.7719,26.7108,26.7632,40032.0
2016-08-18 12:50:00,30.65,30.67,30.64,30.64,36772.0,26.7632,26.7806,26.7544,26.7544,36772.0
2016-08-18 13:00:00,30.64,30.67,30.64,30.67,37980.0,26.7544,26.7806,26.7544,26.7806,37980.0
2016-08-18 13:10:00,30.67,30.7,30.67,30.68,30364.0,26.7806,26.8068,26.7806,26.7894,30364.0
2016-08-18 13:20:00,30.68,30.69,30.66,30.67,133968.0,26.7894,26.7981,26.7719,26.7806,133968.0
2016-08-18 13:30:00,30.67,30.7,30.67,30.69,22692.0,26.7806,26.8068,26.7806,26.7981,22692.0
2016-08-18 13:40:00,30.7,30.74,30.7,30.7,26880.0,26.8068,26.8418,26.8068,26.8068,26880.0
2016-08-18 13:50:00,30.71,30.71,30.69,30.7,375196.0,26.8156,26.8156,26.7981,26.8068,375196.0
2016-08-18 14:00:00,30.7,30.7,30.68,30.7,38532.0,26.8068,26.8068,26.7894,26.8068,38532.0
2016-08-18 14:10:00,30.7,30.71,30.69,30.7,31448.0,26.8068,26.8156,26.7981,26.8068,31448.0
2016-08-18 14:20:00,30.69,30.71,30.69,30.69,62752.0,26.7981,26.8156,26.7981,26.7981,62752.0
2016-08-18 14:30:00,30.69,30.69,30.66,30.68,63392.0,26.7981,26.7981,26.7719,26.7894,63392.0
2016-08-18 14:40:00,30.69,30.7,30.68,30.69,38856.0,26.7981,26.8068,26.7894,26.7981,38856.0
2016-08-18 14:50:00,30.69,30.71,30.68,30.69,45308.0,26.7981,26.8156,26.7894,26.7981,45308.0
2016-08-18 15:00:00,30.68,30.72,30.68,30.71,37548.0,26.7894,26.8243,26.7894,26.8156,37548.0
2016-08-18 15:10:00,30.71,30.72,30.71,30.71,33324.0,26.8156,26.8243,26.8156,26.8156,33324.0
2016-08-18 15:20:00,30.71,30.73,30.71,30.72,154712.0,26.8156,26.833,26.8156,26.8243,154712.0
2016-08-18 15:30:00,30.71,30.71,30.69,30.69,65732.0,26.8156,26.8156,26.7981,26.7981,65732.0
2016-08-18 15:40:00,30.69,30.71,30.69,30.7,50296.0,26.7981,26.8156,26.7981,26.8068,50296.0
2016-08-18 15:50:00,30.7,30.75,30.7,30.75,97640.0,26.8068,26.8505,26.8068,26.8505,97640.0
2016-08-19 09:30:00,30.73,30.73,30.59,30.61,122540.0,26.833,26.833,26.7108,26.7282,122540.0
2016-08-19 09:40:00,30.61,30.65,30.6,30.65,18308.0,26.7282,26.7632,26.7195,26.7632,18308.0
2016-08-19 09:50:00,30.67,30.7,30.63,30.63,74884.0,26.7806,26.8068,26.7457,26.7457,74884.0
2016-08-19 10:00:00,30.64,30.7,30.64,30.69,22488.0,26.7544,26.8068,26.7544,26.7981,22488.0
2016-08-19 10:10:00,30.68,30.7,30.66,30.7,47948.0,26.7894,26.8068,26.7719,26.8068,47948.0
2016-08-19 10:20:00,30.71,30.74,30.7,30.74,50716.0,26.8156,26.8418,26.8068,26.8418,50716.0
2016-08-19 10:30:00,30.74,30.77,30.71,30.71,113616.0,26.8418,26.868,26.8156,26.8156,113616.0
2016-08-19 10:40:00,30.72,30.75,30.72,30.73,67324.0,26.8243,26.8505,26.8243,26.833,67324.0
2016-08-19 10:50:00,30.73,30.73,30.69,30.71,52500.0,26.833,26.833,26.7981,26.8156,52500.0
2016-08-19 11:00:00,30.72,30.73,30.67,30.72,52760.0,26.8243,26.833,26.7806,26.8243,52760.0
2016-08-19 11:10:00,30.72,30.74,30.72,30.73,25928.0,26.8243,26.8418,26.8243,26.833,25928.0
2016-08-19 11:20:00,30.74,30.77,30.74,30.77,14884.0,26.8418,26.868,26.8418,26.868,14884.0
2016-08-19 11:30:00,30.77,30.77,30.72,30.72,39080.0,26.868,26.868,26.8243,26.8243,39080.0
2016-08-19 11:40:00,30.73,30.75,30.73,30.74,21184.0,26.833,26.8505,26.833,26.8418,21184.0
2016-08-19 11:50:00,30.74,30.75,30.73,30.75,13620.0,26.8418,26.8505,26.833,26.8505,13620.0
2016-08-19 12:00:00,30.75,30.75,30.73,30.74,24304.0,26.8505,26.8505,26.833,26.8418,24304.0
2016-08-19 12:10:00,30.74,30.74,30.7,30.72,24824.0,26.8418,26.8418,26.8068,26.8243,24824.0
2016-08-19 12:20:00,30.72,30.73,30.71,30.72,17172.0,26.8243,26.833,26.8156,26.8243,17172.0
2016-08-19 12:30:00,30.73,30.73,30.71,30.71,65688.0,26.833,26.833,26.8156,26.8156,65688.0
2016-08-19 12:40:00,30.71,30.71,30.68,30.68,31644.0,26.8156,26.8156,26.7894,26.7894,31644.0
2016-08-19 12:50:00,30.68,30.68,30.64,30.66,34728.0,26.7894,26.7894,26.7544,26.7719,34728.0
2016-08-19 13:00:00,30.65,30.67,30.65,30.67,55416.0,26.7632,26.7806,26.7632,26.7806,55416.0
2016-08-19 13:10:00,30.68,30.7,30.68,30.68,21816.0,26.7894,26.8068,26.7894,26.7894,21816.0
2016-08-19 13:20:00,30.68,30.7,30.68,30.68,42100.0,26.7894,26.8068,26.7894,26.7894,42100.0
2016-08-19 13:30:00,30.69,30.7,30.67,30.7,38864.0,26.7981,26.8068,26.7806,26.8068,38864.0
2016-08-19 13:40:00,30.7,30.72,30.7,30.72,39504.0,26.8068,26.8243,26.8068,26.8243,39504.0
2016-08-19 13:50:00,30.72,30.72,30.7,30.71,41592.0,26.8243,26.8243,26.8068,26.8156,41592.0
2016-08-19 14:00:00,30.72,30.72,30.71,30.72,42256.0,26.8243,26.8243,26.8156,26.8243,42256.0
2016-08-19 14:10:00,30.72,30.73,30.72,30.73,34724.0,26.8243,26.833,26.8243,26.833,34724.0
2016-08-19 14:20:00,30.73,30.74,30.72,30.72,97112.0,26.833,26.8418,26.8243,26.8243,97112.0
2016-08-19 14:30:00,30.73,30.74,30.72,30.74,29092.0,26.833,26.8418,26.8243,26.8418,29092.0
2016-08-19 14:40:00,30.74,30.75,30.74,30.75,16420.0,26.8418,26.8505,26.8418,26.8505,16420.0
2016-08-19 14:50:00,30.75,30.76,30.75,30.75,32352.0,26.8505,26.8592,26.8505,26.8505,32352.0
2016-08-19 15:00:00,30.76,30.77,30.74,30.75,26360.0,26.8592,26.868,26.8418,26.8505,26360.0
2016-08-19 15:10:00,30.75,30.76,30.74,30.75,33304.0,26.8505,26.8592,26.8418,26.8505,33304.0
2016-08-19 15:20:00,30.75,30.77,30.75,30.77,45052.0,26.8505,26.868,26.8505,26.868,45052.0
2016-08-19 15:30:00,30.77,30.77,30.75,30.76,116008.0,26.868,26.868,26.8505,26.8592,116008.0
2016-08-19 15:40:00,30.75,30.76,30.74,30.74,280576.0,26.8505,26.8592,26.8418,26.8418,280576.0
2016-08-19 15:50:00,30.75,30.76,30.73,30.75,110264.0,26.8505,26.8592,26.833,26.8505,110264.0
2016-08-22 09:30:00,30.69,30.69,30.6,30.64,100056.0,26.7981,26.7981,26.7195,26.7544,100056.0
2016-08-22 09:40:00,30.63,30.64,30.59,30.59,49928.0,26.7457,26.7544,26.7108,26.7108,49928.0
2016-08-22 09:50:00,30.59,30.66,30.58,30.66,29240.0,26.7108,26.7719,26.702,26.7719,29240.0
2016-08-22 10:00:00,30.67,30.68,30.65,30.68,25992.0,26.7806,26.7894,26.7632,26.7894,25992.0
2016-08-22 10:10:00,30.68,30.81,30.67,30.8,103856.0,26.7894,26.9029,26.7806,26.8941,103856.0
2016-08-22 10:20:00,30.81,30.83,30.78,30.83,22040.0,26.9029,26.9203,26.8767,26.9203,22040.0
2016-08-22 10:30:00,30.83,30.86,30.82,30.82,51448.0,26.9203,26.9465,26.9116,26.9116,51448.0
2016-08-22 10:40:00,30.83,30.84,30.82,30.83,71952.0,26.9203,26.9291,26.9116,26.9203,71952.0
2016-08-22 10:50:00,30.84,30.86,30.83,30.84,86536.0,26.9291,26.9465,26.9203,26.9291,86536.0
2016-08-22 11:00:00,30.84,30.85,30.83,30.84,41740.0,26.9291,26.9378,26.9203,26.9291,41740.0
2016-08-22 11:10:00,30.84,30.84,30.79,30.79,55696.0,26.9291,26.9291,26.8854,26.8854,55696.0
2016-08-22 11:20:00,30.78,30.78,30.66,30.66,292740.0,26.8767,26.8767,26.7719,26.7719,292740.0
2016-08-22 11:30:00,30.66,30.69,30.65,30.68,96812.0,26.7719,26.7981,26.7632,26.7894,96812.0
2016-08-22 11:40:00,30.68,30.69,30.66,30.67,49372.0,26.7894,26.7981,26.7719,26.7806,49372.0
2016-08-22 11:50:00,30.68,30.74,30.68,30.72,57444.0,26.7894,26.8418,26.7894,26.8243,57444.0
2016-08-22 12:00:00,30.72,30.73,30.7,30.72,48196.0,26.8243,26.833,26.8068,26.8243,48196.0
2016-08-22 12:10:00,30.72,30.72,30.7,30.71,27544.0,26.8243,26.8243,26.8068,26.8156,27544.0
2016-08-22 12:20:00,30.71,30.82,30.71,30.78,103500.0,26.8156,26.9116,26.8156,26.8767,103500.0
2016-08-22 12:30:00,30.78,30.79,30.77,30.78,30052.0,26.8767,26.8854,26.868,26.8767,30052.0
2016-08-22 12:40:00,30.78,30.79,30.76,30.79,59808.0,26.8767,26.8854,26.8592,26.8854,59808.0
2016-08-22 12:50:00,30.79,30.79,30.78,30.79,36312.0,26.8854,26.8854,26.8767,26.8854,36312.0
2016-08-22 13:00:00,30.79,30.79,30.77,30.78,33104.0,26.8854,26.8854,26.868,26.8767,33104.0
2016-08-22 13:10:00,30.79,30.8,30.78,30.8,23196.0,26.8854,26.8941,26.8767,26.8941,23196.0
2016-08-22 13:20:00,30.81,30.81,30.71,30.76,54404.0,26.9029,26.9029,26.8156,26.8592,54404.0
2016-08-22 13:30:00,30.75,30.76,30.74,30.76,53132.0,26.8505,26.8592,26.8418,26.8592,53132.0
2016-08-22 13:40:00,30.76,30.83,30.75,30.83,44504.0,26.8592,26.9203,26.8505,26.9203,44504.0
2016-08-22 13:50:00,30.83,30.83,30.8,30.82,40700.0,26.9203,26.9203,26.8941,26.9116,40700.0
2016-08-22 14:00:00,30.82,30.84,30.82,30.83,36180.0,26.9116,26.9291,26.9116,26.9203,36180.0
2016-08-22 14:10:00,30.83,30.83,30.81,30.81,66688.0,26.9203,26.9203,26.9029,26.9029,66688.0
2016-08-22 14:20:00,30.81,30.83,30.78,30.79,86608.0,26.9029,26.9203,26.8767,26.8854,86608.0
2016-08-22 14:30:00,30.78,30.81,30.78,30.81,85536.0,26.8767,26.9029,26.8767,26.9029,85536.0
2016-08-22 14:40:00,30.81,30.82,30.81,30.82,372224.0,26.9029,26.9116,26.9029,26.9116,372224.0
2016-08-22 14:50:00,30.82,30.82,30.79,30.8,45400.0,26.9116,26.9116,26.8854,26.8941,45400.0
2016-08-22 15:00:00,30.8,30.81,30.78,30.81,83780.0,26.8941,26.9029,26.8767,26.9029,83780.0
2016-08-22 15:10:00,30.81,30.82,30.79,30.8,82752.0,26.9029,26.9116,26.8854,26.8941,82752.0
2016-08-22 15:20:00,30.8,30.82,30.8,30.82,58228.0,26.8941,26.9116,26.8941,26.9116,58228.0
2016-08-22 15:30:00,30.81,30.82,30.8,30.8,53756.0,26.9029,26.9116,26.8941,26.8941,53756.0
2016-08-22 15:40:00,30.81,30.83,30.81,30.82,43872.0,26.9029,26.9203,26.9029,26.9116,43872.0
2016-08-22 15:50:00,30.82,30.84,30.81,30.83,99632.0,26.9116,26.9291,26.9029,26.9203,99632.0
2016-08-23 09:30:00,30.96,31.08,30.92,31.02,205976.0,27.0339,27.1386,26.9989,27.0862,205976.0
2016-08-23 09:40:00,31.02,31.1,30.99,31.07,78292.0,27.0862,27.1561,27.0601,27.1299,78292.0
2016-08-23 09:50:00,31.08,31.09,31.03,31.06,20768.0,27.1386,27.1474,27.095,27.1212,20768.0
2016-08-23 10:00:00,31.09,31.1,31.07,31.07,11864.0,27.1474,27.1561,27.1299,27.1299,11864.0
2016-08-23 10:10:00,31.08,31.11,31.06,31.06,82900.0,27.1386,27.1648,27.1212,27.1212,82900.0
2016-08-23 10:20:00,31.07,31.1,31.06,31.09,91308.0,27.1299,27.1561,27.1212,27.1474,91308.0
2016-08-23 10:30:00,31.09,31.1,31.05,31.08,119668.0,27.1474,27.1561,27.1124,27.1386,119668.0
2016-08-23 10:40:00,31.08,31.14,31.07,31.13,142488.0,27.1386,27.191,27.1299,27.1823,142488.0
2016-08-23 10:50:00,31.12,31.12,31.1,31.11,226044.0,27.1736,27.1736,27.1561,27.1648,226044.0
2016-08-23 11:00:00,31.11,31.11,31.08,31.08,103040.0,27.1648,27.1648,27.1386,27.1386,103040.0
2016-08-23 11:10:00,31.08,31.09,31.06,31.08,43060.0,27.1386,27.1474,27.1212,27.1386,43060.0
2016-08-23 11:20:00,31.08,31.09,31.06,31.07,91056.0,27.1386,27.1474,27.1212,27.1299,91056.0
2016-08-23 11:30:00,31.07,31.09,31.07,31.07,150860.0,27.1299,27.1474,27.1299,27.1299,150860.0
2016-08-23 11:40:00,31.08,31.11,31.07,31.1,165824.0,27.1386,27.1648,27.1299,27.1561,165824.0
2016-08-23 11:50:00,31.1,31.1,31.07,31.07,165052.0,27.1561,27.1561,27.1299,27.1299,165052.0
2016-08-23 12:00:00,31.07,31.07,31.05,31.05,108552.0,27.1299,27.1299,27.1124,27.1124,108552.0
2016-08-23 12:10:00,31.05,31.07,31.05,31.06,123428.0,27.1124,27.1299,27.1124,27.1212,123428.0
2016-08-23 12:20:00,31.06,31.08,31.06,31.06,117972.0,27.1212,27.1386,27.1212,27.1212,117972.0
2016-08-23 12:30:00,31.06,31.09,31.05,31.07,88036.0,27.1212,27.1474,27.1124,27.1299,88036.0
2016-08-23 12:40:00,31.08,31.09,31.07,31.09,184912.0,27.1386,27.1474,27.1299,27.1474,184912.0
2016-08-23 12:50:00,31.09,31.09,31.05,31.06,228876.0,27.1474,27.1474,27.1124,27.1212,228876.0
2016-08-23 13:00:00,31.06,31.09,31.06,31.08,344484.0,27.1212,27.1474,27.1212,27.1386,344484.0
2016-08-23 13:10:00,31.08,31.1,31.08,31.1,172792.0,27.1386,27.1561,27.1386,27.1561,172792.0
2016-08-23 13:20:00,31.1,31.12,31.1,31.11,142244.0,27.1561,27.1736,27.1561,27.1648,142244.0
2016-08-23 13:30:00,31.11,31.12,31.11,31.11,149076.0,27.1648,27.1736,27.1648,27.1648,149076.0
2016-08-23 13:40:00,31.11,31.13,31.1,31.12,57084.0,27.1648,27.1823,27.1561,27.1736,57084.0
2016-08-23 13:50:00,31.12,31.13,31.11,31.12,86360.0,27.1736,27.1823,27.1648,27.1736,86360.0
2016-08-23 14:00:00,31.12,31.12,31.1,31.12,108064.0,27.1736,27.1736,27.1561,27.1736,108064.0
2016-08-23 14:10:00,31.11,31.13,31.11,31.11,65428.0,27.1648,27.1823,27.1648,27.1648,65428.0
2016-08-23 14:20:00,31.11,31.14,31.11,31.13,235944.0,27.1648,27.191,27.1648,27.1823,235944.0
2016-08-23 14:30:00,31.13,31.13,31.12,31.12,196112.0,27.1823,27.1823,27.1736,27.1736,196112.0
2016-08-23 14:40:00,31.12,31.12,31.1,31.1,208400.0,27.1736,27.1736,27.1561,27.1561,208400.0
2016-08-23 14:50:00,31.1,31.1,31.08,31.09,187032.0,27.1561,27.1561,27.1386,27.1474,187032.0
2016-08-23 15:00:00,31.09,31.1,31.07,31.07,186152.0,27.1474,27.1561,27.1299,27.1299,186152.0
2016-08-23 15:10:00,31.07,31.09,31.07,31.08,97512.0,27.1299,27.1474,27.1299,27.1386,97512.0
2016-08-23 15:20:00,31.08,31.09,31.07,31.09,494964.0,27.1386,27.1474,27.1299,27.1474,494964.0
2016-08-23 15:30:00,31.09,31.09,31.06,31.06,143072.0,27.1474,27.1474,27.1212,27.1212,143072.0
2016-08-23 15:40:00,31.06,31.07,31.05,31.05,148228.0,27.1212,27.1299,27.1124,27.1124,148228.0
2016-08-23 15:50:00,31.06,31.07,31.04,31.04,510660.0,27.1212,27.1299,27.1037,27.1037,510660.0
2016-08-24 09:30:00,31.01,31.07,30.98,31.07,181372.0,27.0775,27.1299,27.0513,27.1299,181372.0
2016-08-24 09:40:00,31.06,31.07,31.04,31.04,70908.0,27.1212,27.1299,27.1037,27.1037,70908.0
2016-08-24 09:50:00,31.02,31.04,31.01,31.03,64700.0,27.0862,27.1037,27.0775,27.095,64700.0
2016-08-24 10:00:00,31.03,31.04,30.99,31.0,67116.0,27.095,27.1037,27.0601,27.0688,67116.0
2016-08-24 10:10:00,31.0,31.0,30.97,30.98,107472.0,27.0688,27.0688,27.0426,27.0513,107472.0
2016-08-24 10:20:00,30.98,30.99,30.97,30.98,69204.0,27.0513,27.0601,27.0426,27.0513,69204.0
2016-08-24 10:30:00,30.98,30.99,30.97,30.99,86648.0,27.0513,27.0601,27.0426,27.0601,86648.0
2016-08-24 10:40:00,30.99,31.0,30.94,30.97,207736.0,27.0601,27.0688,27.0164,27.0426,207736.0
2016-08-24 10:50:00,30.97,31.02,30.96,31.02,85100.0,27.0426,27.0862,27.0339,27.0862,85100.0
2016-08-24 11:00:00,31.02,31.04,31.01,31.03,166188.0,27.0862,27.1037,27.0775,27.095,166188.0
2016-08-24 11:10:00,31.03,31.05,31.02,31.05,118312.0,27.095,27.1124,27.0862,27.1124,118312.0
2016-08-24 11:20:00,31.05,31.05,31.02,31.03,147264.0,27.1124,27.1124,27.0862,27.095,147264.0
2016-08-24 11:30:00,31.03,31.03,31.01,31.02,103764.0,27.095,27.095,27.0775,27.0862,103764.0
2016-08-24 11:40:00,31.02,31.02,30.98,30.98,51208.0,27.0862,27.0862,27.0513,27.0513,51208.0
2016-08-24 11:50:00,30.98,30.99,30.97,30.98,60076.0,27.0513,27.0601,27.0426,27.0513,60076.0
2016-08-24 12:00:00,30.97,31.01,30.96,31.0,95260.0,27.0426,27.0775,27.0339,27.0688,95260.0
2016-08-24 12:10:00,31.0,31.02,31.0,31.01,58980.0,27.0688,27.0862,27.0688,27.0775,58980.0
2016-08-24 12:20:00,31.01,31.01,31.0,31.0,65848.0,27.0775,27.0775,27.0688,27.0688,65848.0
2016-08-24 12:30:00,31.0,31.02,31.0,31.01,75096.0,27.0688,27.0862,27.0688,27.0775,75096.0
2016-08-24 12:40:00,31.01,31.02,31.0,31.02,60196.0,27.0775,27.0862,27.0688,27.0862,60196.0
2016-08-24 12:50:00,31.01,31.04,31.01,31.03,74604.0,27.0775,27.1037,27.0775,27.095,74604.0
2016-08-24 13:00:00,31.04,31.04,31.01,31.03,48944.0,27.1037,27.1037,27.0775,27.095,48944.0
2016-08-24 13:10:00,31.03,31.03,31.0,31.0,34164.0,27.095,27.095,27.0688,27.0688,34164.0
2016-08-24 13:20:00,31.0,31.02,30.99,30.99,97640.0,27.0688,27.0862,27.0601,27.0601,97640.0
2016-08-24 13:30:00,30.99,31.0,30.97,30.98,46648.0,27.0601,27.0688,27.0426,27.0513,46648.0
2016-08-24 13:40:00,30.97,30.99,30.97,30.99,66344.0,27.0426,27.0601,27.0426,27.0601,66344.0
2016-08-24 13:50:00,30.99,30.99,30.96,30.96,68844.0,27.0601,27.0601,27.0339,27.0339,68844.0
2016-08-24 14:00:00,30.96,30.97,30.91,30.93,129744.0,27.0339,27.0426,26.9902,27.0077,129744.0
2016-08-24 14:10:00,30.93,30.93,30.9,30.91,101244.0,27.0077,27.0077,26.9815,26.9902,101244.0
2016-08-24 14:20:00,30.9,30.91,30.86,30.88,104180.0,26.9815,26.9902,26.9465,26.964,104180.0
2016-08-24 14:30:00,30.88,30.88,30.86,30.88,85596.0,26.964,26.964,26.9465,26.964,85596.0
2016-08-24 14:40:00,30.88,30.9,30.88,30.88,107668.0,26.964,26.9815,26.964,26.964,107668.0
2016-08-24 14:50:00,30.88,30.91,30.87,30.9,122692.0,26.964,26.9902,26.9553,26.9815,122692.0
2016-08-24 15:00:00,30.9,30.91,30.83,30.83,148820.0,26.9815,26.9902,26.9203,26.9203,148820.0
2016-08-24 15:10:00,30.83,30.85,30.83,30.84,101060.0,26.9203,26.9378,26.9203,26.9291,101060.0
2016-08-24 15:20:00,30.83,30.86,30.82,30.85,98348.0,26.9203,26.9465,26.9116,26.9378,98348.0
2016-08-24 15:30:00,30.85,30.88,30.84,30.85,129712.0,26.9378,26.964,26.9291,26.9378,129712.0
2016-08-24 15:40:00,30.85,30.86,30.82,30.83,210660.0,26.9378,26.9465,26.9116,26.9203,210660.0
2016-08-24 15:50:00,30.83,30.88,30.83,30.88,280144.0,26.9203,26.964,26.9203,26.964,280144.0
2016-08-25 09:30:00,30.79,30.86,30.77,30.84,95772.0,26.8854,26.9465,26.868,26.9291,95772.0
2016-08-25 09:40:00,30.83,30.88,30.8,30.85,34032.0,26.9203,26.964,26.8941,26.9378,34032.0
2016-08-25 09:50:00,30.85,30.92,30.83,30.92,31512.0,26.9378,26.9989,26.9203,26.9989,31512.0
2016-08-25 10:00:00,30.92,30.95,30.91,30.93,63124.0,26.9989,27.0251,26.9902,27.0077,63124.0
2016-08-25 10:10:00,30.93,30.98,30.93,30.95,147040.0,27.0077,27.0513,27.0077,27.0251,147040.0
2016-08-25 10:20:00,30.95,30.98,30.95,30.95,34664.0,27.0251,27.0513,27.0251,27.0251,34664.0
2016-08-25 10:30:00,30.95,30.96,30.92,30.92,60036.0,27.0251,27.0339,26.9989,26.9989,60036.0
2016-08-25 10:40:00,30.93,30.95,30.91,30.94,126320.0,27.0077,27.0251,26.9902,27.0164,126320.0
2016-08-25 10:50:00,30.94,30.95,30.92,30.95,46212.0,27.0164,27.0251,26.9989,27.0251,46212.0
2016-08-25 11:00:00,30.95,30.98,30.95,30.98,118364.0,27.0251,27.0513,27.0251,27.0513,118364.0
2016-08-25 11:10:00,30.98,31.03,30.96,31.02,66412.0,27.0513,27.095,27.0339,27.0862,66412.0
2016-08-25 11:20:00,31.03,31.04,30.98,30.99,41616.0,27.095,27.1037,27.0513,27.0601,41616.0
2016-08-25 11:30:00,30.99,31.01,30.98,30.98,54880.0,27.0601,27.0775,27.0513,27.0513,54880.0
2016-08-25 11:40:00,30.98,30.99,30.94,30.96,60692.0,27.0513,27.0601,27.0164,27.0339,60692.0
2016-08-25 11:50:00,30.96,30.96,30.92,30.93,51568.0,27.0339,27.0339,26.9989,27.0077,51568.0
2016-08-25 12:00:00,30.92,30.92,30.89,30.89,35476.0,26.9989,26.9989,26.9727,26.9727,35476.0
2016-08-25 12:10:00,30.89,30.9,30.88,30.9,58428.0,26.9727,26.9815,26.964,26.9815,58428.0
2016-08-25 12:20:00,30.9,30.93,30.9,30.93,39420.0,26.9815,27.0077,26.9815,27.0077,39420.0
2016-08-25 12:30:00,30.93,30.98,30.93,30.98,94396.0,27.0077,27.0513,27.0077,27.0513,94396.0
2016-08-25 12:40:00,30.98,30.99,30.97,30.97,28836.0,27.0513,27.0601,27.0426,27.0426,28836.0
2016-08-25 12:50:00,30.97,30.98,30.96,30.98,21224.0,27.0426,27.0513,27.0339,27.0513,21224.0
2016-08-25 13:00:00,30.99,31.0,30.98,30.99,30128.0,27.0601,27.0688,27.0513,27.0601,30128.0
2016-08-25 13:10:00,30.99,31.0,30.98,30.98,26432.0,27.0601,27.0688,27.0513,27.0513,26432.0
2016-08-25 13:20:00,30.98,31.0,30.98,31.0,46764.0,27.0513,27.0688,27.0513,27.0688,46764.0
2016-08-25 13:30:00,31.0,31.01,30.93,30.94,60924.0,27.0688,27.0775,27.0077,27.0164,60924.0
2016-08-25 13:40:00,30.93,30.96,30.92,30.95,30632.0,27.0077,27.0339,26.9989,27.0251,30632.0
2016-08-25 13:50:00,30.94,30.96,30.93,30.95,23400.0,27.0164,27.0339,27.0077,27.0251,23400.0
2016-08-25 14:00:00,30.95,30.96,30.9,30.91,33372.0,27.0251,27.0339,26.9815,26.9902,33372.0
2016-08-25 14:10:00,30.92,30.95,30.91,30.94,73228.0,26.9989,27.0251,26.9902,27.0164,73228.0
2016-08-25 14:20:00,30.93,30.94,30.91,30.94,58104.0,27.0077,27.0164,26.9902,27.0164,58104.0
2016-08-25 14:30:00,30.94,30.96,30.93,30.93,111300.0,27.0164,27.0339,27.0077,27.0077,111300.0
2016-08-25 14:40:00,30.94,30.95,30.92,30.92,68336.0,27.0164,27.0251,26.9989,26.9989,68336.0
2016-08-25 14:50:00,30.91,30.92,30.89,30.9,24008.0,26.9902,26.9989,26.9727,26.9815,24008.0
2016-08-25 15:00:00,30.91,30.92,30.89,30.91,57156.0,26.9902,26.9989,26.9727,26.9902,57156.0
2016-08-25 15:10:00,30.92,30.92,30.9,30.92,401620.0,26.9989,26.9989,26.9815,26.9989,401620.0
2016-08-25 15:20:00,30.92,30.96,30.91,30.95,129420.0,26.9989,27.0339,26.9902,27.0251,129420.0
2016-08-25 15:30:00,30.95,30.96,30.94,30.95,55220.0,27.0251,27.0339,27.0164,27.0251,55220.0
2016-08-25 15:40:00,30.95,30.95,30.92,30.93,116104.0,27.0251,27.0251,26.9989,27.0077,116104.0
2016-08-25 15:50:00,30.93,30.98,30.92,30.98,563684.0,27.0077,27.0513,26.9989,27.0513,563684.0
2016-08-26 09:30:00,31.0,31.08,30.97,31.05,101092.0,27.0688,27.1386,27.0426,27.1124,101092.0
2016-08-26 09:40:00,31.05,31.06,31.02,31.06,25408.0,27.1124,27.1212,27.0862,27.1212,25408.0
2016-08-26 09:50:00,31.04,31.07,31.01,31.03,35356.0,27.1037,27.1299,27.0775,27.095,35356.0
2016-08-26 10:00:00,31.03,31.1,30.95,31.03,111732.0,27.095,27.1561,27.0251,27.095,111732.0
2016-08-26 10:10:00,31.04,31.17,31.02,31.16,120892.0,27.1037,27.2172,27.0862,27.2085,120892.0
2016-08-26 10:20:00,31.17,31.2,31.17,31.2,83684.0,27.2172,27.2434,27.2172,27.2434,83684.0
2016-08-26 10:30:00,31.21,31.21,31.13,31.14,49868.0,27.2522,27.2522,27.1823,27.191,49868.0
2016-08-26 10:40:00,31.14,31.14,31.09,31.09,34252.0,27.191,27.191,27.1474,27.1474,34252.0
2016-08-26 10:50:00,31.09,31.12,31.07,31.08,159832.0,27.1474,27.1736,27.1299,27.1386,159832.0
2016-08-26 11:00:00,31.09,31.11,31.07,31.11,67524.0,27.1474,27.1648,27.1299,27.1648,67524.0
2016-08-26 11:10:00,31.08,31.13,31.08,31.1,144788.0,27.1386,27.1823,27.1386,27.1561,144788.0
2016-08-26 11:20:00,31.11,31.14,31.11,31.12,106708.0,27.1648,27.191,27.1648,27.1736,106708.0
2016-08-26 11:30:00,31.12,31.12,31.06,31.06,24592.0,27.1736,27.1736,27.1212,27.1212,24592.0
2016-08-26 11:40:00,31.06,31.06,30.98,31.02,73796.0,27.1212,27.1212,27.0513,27.0862,73796.0
2016-08-26 11:50:00,31.01,31.01,30.92,30.93,51480.0,27.0775,27.0775,26.9989,27.0077,51480.0
2016-08-26 12:00:00,30.93,30.93,30.82,30.84,74044.0,27.0077,27.0077,26.9116,26.9291,74044.0
2016-08-26 12:10:00,30.83,30.85,30.79,30.85,53688.0,26.9203,26.9378,26.8854,26.9378,53688.0
2016-08-26 12:20:00,30.84,30.88,30.83,30.85,53208.0,26.9291,26.964,26.9203,26.9378,53208.0
2016-08-26 12:30:00,30.84,30.88,30.83,30.88,43724.0,26.9291,26.964,26.9203,26.964,43724.0
2016-08-26 12:40:00,30.86,30.9,30.86,30.89,29600.0,26.9465,26.9815,26.9465,26.9727,29600.0
2016-08-26 12:50:00,30.88,30.89,30.86,30.89,23556.0,26.964,26.9727,26.9465,26.9727,23556.0
2016-08-26 13:00:00,30.88,30.91,30.84,30.86,54212.0,26.964,26.9902,26.9291,26.9465,54212.0
2016-08-26 13:10:00,30.88,30.89,30.84,30.84,37980.0,26.964,26.9727,26.9291,26.9291,37980.0
2016-08-26 13:20:00,30.84,30.85,30.82,30.85,31632.0,26.9291,26.9378,26.9116,26.9378,31632.0
2016-08-26 13:30:00,30.85,30.86,30.82,30.83,50648.0,26.9378,26.9465,26.9116,26.9203,50648.0
2016-08-26 13:40:00,30.84,30.85,30.82,30.82,61668.0,26.9291,26.9378,26.9116,26.9116,61668.0
2016-08-26 13:50:00,30.82,30.82,30.75,30.78,76260.0,26.9116,26.9116,26.8505,26.8767,76260.0
2016-08-26 14:00:00,30.77,30.79,30.75,30.79,42856.0,26.868,26.8854,26.8505,26.8854,42856.0
2016-08-26 14:10:00,30.8,30.81,30.73,30.75,53280.0,26.8941,26.9029,26.833,26.8505,53280.0
2016-08-26 14:20:00,30.74,30.75,30.7,30.73,55324.0,26.8418,26.8505,26.8068,26.833,55324.0
2016-08-26 14:30:00,30.73,30.75,30.71,30.75,44184.0,26.833,26.8505,26.8156,26.8505,44184.0
2016-08-26 14:40:00,30.75,30.76,30.73,30.74,35436.0,26.8505,26.8592,26.833,26.8418,35436.0
2016-08-26 14:50:00,30.75,30.77,30.73,30.76,58100.0,26.8505,26.868,26.833,26.8592,58100.0
2016-08-26 15:00:00,30.76,30.79,30.75,30.78,38208.0,26.8592,26.8854,26.8505,26.8767,38208.0
2016-08-26 15:10:00,30.78,30.8,30.77,30.79,92076.0,26.8767,26.8941,26.868,26.8854,92076.0
2016-08-26 15:20:00,30.78,30.86,30.77,30.85,51736.0,26.8767,26.9465,26.868,26.9378,51736.0
2016-08-26 15:30:00,30.85,30.9,30.85,30.87,79512.0,26.9378,26.9815,26.9378,26.9553,79512.0
2016-08-26 15:40:00,30.87,30.9,30.86,30.88,76240.0,26.9553,26.9815,26.9465,26.964,76240.0
2016-08-26 15:50:00,30.89,30.9,30.87,30.87,152956.0,26.9727,26.9815,26.9553,26.9553,152956.0
2016-08-29 09:30:00,30.93,31.01,30.88,31.0,120072.0,27.0077,27.0775,26.964,27.0688,120072.0
2016-08-29 09:40:00,31.0,31.04,31.0,31.02,35252.0,27.0688,27.1037,27.0688,27.0862,35252.0
2016-08-29 09:50:00,31.03,31.04,30.99,31.01,22316.0,27.095,27.1037,27.0601,27.0775,22316.0
2016-08-29 10:00:00,31.0,31.06,30.99,31.05,20604.0,27.0688,27.1212,27.0601,27.1124,20604.0
2016-08-29 10:10:00,31.04,31.05,31.02,31.02,25332.0,27.1037,27.1124,27.0862,27.0862,25332.0
2016-08-29 10:20:00,31.02,31.04,30.99,31.01,65496.0,27.0862,27.1037,27.0601,27.0775,65496.0
2016-08-29 10:30:00,31.02,31.02,30.97,30.98,32944.0,27.0862,27.0862,27.0426,27.0513,32944.0
2016-08-29 10:40:00,31.0,31.01,30.98,31.0,41592.0,27.0688,27.0775,27.0513,27.0688,41592.0
2016-08-29 10:50:00,31.01,31.03,30.98,31.0,102512.0,27.0775,27.095,27.0513,27.0688,102512.0
2016-08-29 11:00:00,31.0,31.03,31.0,31.03,32208.0,27.0688,27.095,27.0688,27.095,32208.0
2016-08-29 11:10:00,31.04,31.04,31.01,31.02,24204.0,27.1037,27.1037,27.0775,27.0862,24204.0
2016-08-29 11:20:00,31.02,31.05,31.01,31.05,24320.0,27.0862,27.1124,27.0775,27.1124,24320.0
2016-08-29 11:30:00,31.05,31.06,31.04,31.05,115156.0,27.1124,27.1212,27.1037,27.1124,115156.0
2016-08-29 11:40:00,31.05,31.12,31.05,31.11,119704.0,27.1124,27.1736,27.1124,27.1648,119704.0
2016-08-29 11:50:00,31.11,31.11,31.08,31.09,44888.0,27.1648,27.1648,27.1386,27.1474,44888.0
2016-08-29 12:00:00,31.1,31.1,31.08,31.1,25272.0,27.1561,27.1561,27.1386,27.1561,25272.0
2016-08-29 12:10:00,31.11,31.11,31.08,31.08,38928.0,27.1648,27.1648,27.1386,27.1386,38928.0
2016-08-29 12:20:00,31.08,31.08,31.06,31.06,30584.0,27.1386,27.1386,27.1212,27.1212,30584.0
2016-08-29 12:30:00,31.06,31.08,31.06,31.08,20496.0,27.1212,27.1386,27.1212,27.1386,20496.0
2016-08-29 12:40:00,31.08,31.09,31.07,31.09,23584.0,27.1386,27.1474,27.1299,27.1474,23584.0
2016-08-29 12:50:00,31.1,31.11,31.1,31.1,39308.0,27.1561,27.1648,27.1561,27.1561,39308.0
2016-08-29 13:00:00,31.1,31.11,31.1,31.11,39892.0,27.1561,27.1648,27.1561,27.1648,39892.0
2016-08-29 13:10:00,31.11,31.11,31.1,31.1,26148.0,27.1648,27.1648,27.1561,27.1561,26148.0
2016-08-29 13:20:00,31.1,31.11,31.1,31.11,30944.0,27.1561,27.1648,27.1561,27.1648,30944.0
2016-08-29 13:30:00,31.11,31.12,31.1,31.12,21224.0,27.1648,27.1736,27.1561,27.1736,21224.0
2016-08-29 13:40:00,31.12,31.13,31.12,31.13,65300.0,27.1736,27.1823,27.1736,27.1823,65300.0
2016-08-29 13:50:00,31.14,31.14,31.11,31.11,35644.0,27.191,27.191,27.1648,27.1648,35644.0
2016-08-29 14:00:00,31.11,31.13,31.11,31.12,44492.0,27.1648,27.1823,27.1648,27.1736,44492.0
2016-08-29 14:10:00,31.12,31.13,31.1,31.1,192112.0,27.1736,27.1823,27.1561,27.1561,192112.0
2016-08-29 14:20:00,31.1,31.11,31.08,31.09,119972.0,27.1561,27.1648,27.1386,27.1474,119972.0
2016-08-29 14:30:00,31.09,31.1,31.06,31.08,59888.0,27.1474,27.1561,27.1212,27.1386,59888.0
2016-08-29 14:40:00,31.06,31.07,31.04,31.06,90668.0,27.1212,27.1299,27.1037,27.1212,90668.0
2016-08-29 14:50:00,31.07,31.09,31.07,31.09,34744.0,27.1299,27.1474,27.1299,27.1474,34744.0
2016-08-29 15:00:00,31.09,31.09,31.06,31.08,22696.0,27.1474,27.1474,27.1212,27.1386,22696.0
2016-08-29 15:10:00,31.08,31.09,31.07,31.07,21676.0,27.1386,27.1474,27.1299,27.1299,21676.0
2016-08-29 15:20:00,31.07,31.08,31.04,31.05,30960.0,27.1299,27.1386,27.1037,27.1124,30960.0
2016-08-29 15:30:00,31.05,31.06,31.04,31.06,32784.0,27.1124,27.1212,27.1037,27.1212,32784.0
2016-08-29 15:40:00,31.05,31.06,31.04,31.04,34480.0,27.1124,27.1212,27.1037,27.1037,34480.0
2016-08-29 15:50:00,31.05,31.06,31.03,31.05,51692.0,27.1124,27.1212,27.095,27.1124,51692.0
2016-08-30 09:30:00,31.07,31.14,31.06,31.1,76036.0,27.1299,27.191,27.1212,27.1561,76036.0
2016-08-30 09:40:00,31.11,31.12,31.08,31.11,31448.0,27.1648,27.1736,27.1386,27.1648,31448.0
2016-08-30 09:50:00,31.11,31.13,31.1,31.1,23220.0,27.1648,27.1823,27.1561,27.1561,23220.0
2016-08-30 10:00:00,31.11,31.13,31.07,31.09,28500.0,27.1648,27.1823,27.1299,27.1474,28500.0
2016-08-30 10:10:00,31.09,31.1,31.04,31.04,42412.0,27.1474,27.1561,27.1037,27.1037,42412.0
2016-08-30 10:20:00,31.03,31.08,31.03,31.08,32924.0,27.095,27.1386,27.095,27.1386,32924.0
2016-08-30 10:30:00,31.08,31.08,31.03,31.03,16508.0,27.1386,27.1386,27.095,27.095,16508.0
2016-08-30 10:40:00,31.05,31.07,31.04,31.05,12468.0,27.1124,27.1299,27.1037,27.1124,12468.0
2016-08-30 10:50:00,31.05,31.07,31.03,31.06,55200.0,27.1124,27.1299,27.095,27.1212,55200.0
2016-08-30 11:00:00,31.05,31.09,31.04,31.06,34788.0,27.1124,27.1474,27.1037,27.1212,34788.0
2016-08-30 11:10:00,31.06,31.07,31.04,31.06,69124.0,27.1212,27.1299,27.1037,27.1212,69124.0
2016-08-30 11:20:00,31.06,31.07,31.05,31.06,34532.0,27.1212,27.1299,27.1124,27.1212,34532.0
2016-08-30 11:30:00,31.07,31.08,31.04,31.07,142440.0,27.1299,27.1386,27.1037,27.1299,142440.0
2016-08-30 11:40:00,31.07,31.08,31.06,31.08,35376.0,27.1299,27.1386,27.1212,27.1386,35376.0
2016-08-30 11:50:00,31.08,31.09,31.08,31.08,63424.0,27.1386,27.1474,27.1386,27.1386,63424.0
2016-08-30 12:00:00,31.09,31.13,31.09,31.11,62944.0,27.1474,27.1823,27.1474,27.1648,62944.0
2016-08-30 12:10:00,31.11,31.11,31.09,31.09,78616.0,27.1648,27.1648,27.1474,27.1474,78616.0
2016-08-30 12:20:00,31.1,31.1,31.07,31.07,35992.0,27.1561,27.1561,27.1299,27.1299,35992.0
2016-08-30 12:30:00,31.07,31.09,31.07,31.09,38480.0,27.1299,27.1474,27.1299,27.1474,38480.0
2016-08-30 12:40:00,31.09,31.09,31.07,31.08,57592.0,27.1474,27.1474,27.1299,27.1386,57592.0
2016-08-30 12:50:00,31.08,31.08,31.06,31.06,28388.0,27.1386,27.1386,27.1212,27.1212,28388.0
2016-08-30 13:00:00,31.05,31.08,31.04,31.07,32292.0,27.1124,27.1386,27.1037,27.1299,32292.0
2016-08-30 13:10:00,31.07,31.08,31.06,31.06,19900.0,27.1299,27.1386,27.1212,27.1212,19900.0
2016-08-30 13:20:00,31.05,31.06,31.05,31.06,19416.0,27.1124,27.1212,27.1124,27.1212,19416.0
2016-08-30 13:30:00,31.06,31.07,31.05,31.06,65824.0,27.1212,27.1299,27.1124,27.1212,65824.0
2016-08-30 13:40:00,31.06,31.06,31.04,31.05,35676.0,27.1212,27.1212,27.1037,27.1124,35676.0
2016-08-30 13:50:00,31.05,31.05,31.02,31.03,35384.0,27.1124,27.1124,27.0862,27.095,35384.0
2016-08-30 14:00:00,31.03,31.03,30.97,30.97,35080.0,27.095,27.095,27.0426,27.0426,35080.0
2016-08-30 14:10:00,30.98,31.0,30.95,30.95,52912.0,27.0513,27.0688,27.0251,27.0251,52912.0
2016-08-30 14:20:00,30.95,30.98,30.95,30.98,46468.0,27.0251,27.0513,27.0251,27.0513,46468.0
2016-08-30 14:30:00,30.97,31.01,30.96,31.0,42572.0,27.0426,27.0775,27.0339,27.0688,42572.0
2016-08-30 14:40:00,31.01,31.02,31.0,31.0,29752.0,27.0775,27.0862,27.0688,27.0688,29752.0
2016-08-30 14:50:00,31.01,31.02,31.0,31.01,31896.0,27.0775,27.0862,27.0688,27.0775,31896.0
2016-08-30 15:00:00,31.0,31.03,30.99,31.02,39848.0,27.0688,27.095,27.0601,27.0862,39848.0
2016-08-30 15:10:00,31.02,31.03,31.0,31.03,59476.0,27.0862,27.095,27.0688,27.095,59476.0
2016-08-30 15:20:00,31.02,31.03,31.0,31.03,83568.0,27.0862,27.095,27.0688,27.095,83568.0
2016-08-30 15:30:00,31.03,31.08,31.03,31.08,84132.0,27.095,27.1386,27.095,27.1386,84132.0
2016-08-30 15:40:00,31.07,31.07,31.05,31.05,82300.0,27.1299,27.1299,27.1124,27.1124,82300.0
2016-08-30 15:50:00,31.05,31.08,31.04,31.08,167008.0,27.1124,27.1386,27.1037,27.1386,167008.0
2016-08-31 09:30:00,31.04,31.08,31.0,31.0,118084.0,27.1037,27.1386,27.0688,27.0688,118084.0
2016-08-31 09:40:00,31.03,31.04,31.0,31.04,25268.0,27.095,27.1037,27.0688,27.1037,25268.0
2016-08-31 09:50:00,31.03,31.05,31.02,31.03,28316.0,27.095,27.1124,27.0862,27.095,28316.0
2016-08-31 10:00:00,31.02,31.05,31.01,31.01,43212.0,27.0862,27.1124,27.0775,27.0775,43212.0
2016-08-31 10:10:00,31.01,31.03,30.97,30.98,41932.0,27.0775,27.095,27.0426,27.0513,41932.0
2016-08-31 10:20:00,31.0,31.0,30.96,30.96,35512.0,27.0688,27.0688,27.0339,27.0339,35512.0
2016-08-31 10:30:00,30.95,30.95,30.83,30.86,59788.0,27.0251,27.0251,26.9203,26.9465,59788.0
2016-08-31 10:40:00,30.85,30.86,30.82,30.82,42500.0,26.9378,26.9465,26.9116,26.9116,42500.0
2016-08-31 10:50:00,30.82,30.84,30.79,30.79,48508.0,26.9116,26.9291,26.8854,26.8854,48508.0
2016-08-31 11:00:00,30.79,30.82,30.77,30.78,41312.0,26.8854,26.9116,26.868,26.8767,41312.0
2016-08-31 11:10:00,30.79,30.83,30.78,30.82,65820.0,26.8854,26.9203,26.8767,26.9116,65820.0
2016-08-31 11:20:00,30.82,30.85,30.81,30.84,30388.0,26.9116,26.9378,26.9029,26.9291,30388.0
2016-08-31 11:30:00,30.86,30.86,30.8,30.84,37344.0,26.9465,26.9465,26.8941,26.9291,37344.0
2016-08-31 11:40:00,30.83,30.86,30.82,30.84,20984.0,26.9203,26.9465,26.9116,26.9291,20984.0
2016-08-31 11:50:00,30.85,30.85,30.82,30.83,14044.0,26.9378,26.9378,26.9116,26.9203,14044.0
2016-08-31 12:00:00,30.82,30.82,30.78,30.82,33656.0,26.9116,26.9116,26.8767,26.9116,33656.0
2016-08-31 12:10:00,30.82,30.82,30.77,30.78,41112.0,26.9116,26.9116,26.868,26.8767,41112.0
2016-08-31 12:20:00,30.78,30.8,30.77,30.8,30984.0,26.8767,26.8941,26.868,26.8941,30984.0
2016-08-31 12:30:00,30.79,30.82,30.75,30.82,64120.0,26.8854,26.9116,26.8505,26.9116,64120.0
2016-08-31 12:40:00,30.82,30.84,30.81,30.83,21736.0,26.9116,26.9291,26.9029,26.9203,21736.0
2016-08-31 12:50:00,30.84,30.84,30.81,30.82,12392.0,26.9291,26.9291,26.9029,26.9116,12392.0
2016-08-31 13:00:00,30.82,30.82,30.78,30.78,29728.0,26.9116,26.9116,26.8767,26.8767,29728.0
2016-08-31 13:10:00,30.78,30.79,30.77,30.79,68408.0,26.8767,26.8854,26.868,26.8854,68408.0
2016-08-31 13:20:00,30.8,30.82,30.79,30.82,83780.0,26.8941,26.9116,26.8854,26.9116,83780.0
2016-08-31 13:30:00,30.83,30.83,30.81,30.83,84276.0,26.9203,26.9203,26.9029,26.9203,84276.0
2016-08-31 13:40:00,30.83,30.86,30.83,30.85,24252.0,26.9203,26.9465,26.9203,26.9378,24252.0
2016-08-31 13:50:00,30.85,30.86,30.84,30.85,28812.0,26.9378,26.9465,26.9291,26.9378,28812.0
2016-08-31 14:00:00,30.84,30.93,30.84,30.93,58256.0,26.9291,27.0077,26.9291,27.0077,58256.0
2016-08-31 14:10:00,30.93,30.95,30.92,30.92,90424.0,27.0077,27.0251,26.9989,26.9989,90424.0
2016-08-31 14:20:00,30.93,30.93,30.91,30.93,123048.0,27.0077,27.0077,26.9902,27.0077,123048.0
2016-08-31 14:30:00,30.92,30.92,30.9,30.92,92476.0,26.9989,26.9989,26.9815,26.9989,92476.0
2016-08-31 14:40:00,30.91,30.91,30.88,30.89,66960.0,26.9902,26.9902,26.964,26.9727,66960.0
2016-08-31 14:50:00,30.88,30.9,30.87,30.87,336456.0,26.964,26.9815,26.9553,26.9553,336456.0
2016-08-31 15:00:00,30.87,30.92,30.86,30.92,62424.0,26.9553,26.9989,26.9465,26.9989,62424.0
2016-08-31 15:10:00,30.91,30.94,30.9,30.93,63324.0,26.9902,27.0164,26.9815,27.0077,63324.0
2016-08-31 15:20:00,30.93,30.95,30.92,30.95,79036.0,27.0077,27.0251,26.9989,27.0251,79036.0
2016-08-31 15:30:00,30.95,30.97,30.93,30.96,103164.0,27.0251,27.0426,27.0077,27.0339,103164.0
2016-08-31 15:40:00,30.96,31.01,30.96,30.98,88740.0,27.0339,27.0775,27.0339,27.0513,88740.0
2016-08-31 15:50:00,30.98,31.0,30.93,30.93,283436.0,27.0513,27.0688,27.0077,27.0077,283436.0
2016-09-01 09:30:00,30.96,31.04,30.93,30.99,134560.0,27.0339,27.1037,27.0077,27.0601,134560.0
2016-09-01 09:40:00,31.0,31.0,30.94,30.96,10088.0,27.0688,27.0688,27.0164,27.0339,10088.0
2016-09-01 09:50:00,30.95,30.95,30.83,30.86,26544.0,27.0251,27.0251,26.9203,26.9465,26544.0
2016-09-01 10:00:00,30.85,30.88,30.81,30.87,60440.0,26.9378,26.964,26.9029,26.9553,60440.0
2016-09-01 10:10:00,30.89,30.9,30.84,30.84,43960.0,26.9727,26.9815,26.9291,26.9291,43960.0
2016-09-01 10:20:00,30.82,30.83,30.78,30.78,85096.0,26.9116,26.9203,26.8767,26.8767,85096.0
2016-09-01 10:30:00,30.77,30.77,30.64,30.66,86096.0,26.868,26.868,26.7544,26.7719,86096.0
2016-09-01 10:40:00,30.65,30.71,30.65,30.7,151496.0,26.7632,26.8156,26.7632,26.8068,151496.0
2016-09-01 10:50:00,30.69,30.73,30.68,30.68,98148.0,26.7981,26.833,26.7894,26.7894,98148.0
2016-09-01 11:00:00,30.67,30.7,30.63,30.68,121564.0,26.7806,26.8068,26.7457,26.7894,121564.0
2016-09-01 11:10:00,30.67,30.72,30.67,30.72,137332.0,26.7806,26.8243,26.7806,26.8243,137332.0
2016-09-01 11:20:00,30.71,30.8,30.7,30.79,106776.0,26.8156,26.8941,26.8068,26.8854,106776.0
2016-09-01 11:30:00,30.79,30.82,30.77,30.79,41968.0,26.8854,26.9116,26.868,26.8854,41968.0
2016-09-01 11:40:00,30.79,30.79,30.75,30.75,69816.0,26.8854,26.8854,26.8505,26.8505,69816.0
2016-09-01 11:50:00,30.75,30.78,30.74,30.78,73920.0,26.8505,26.8767,26.8418,26.8767,73920.0
2016-09-01 12:00:00,30.77,30.78,30.76,30.77,49512.0,26.868,26.8767,26.8592,26.868,49512.0
2016-09-01 12:10:00,30.76,30.84,30.76,30.84,69928.0,26.8592,26.9291,26.8592,26.9291,69928.0
2016-09-01 12:20:00,30.83,30.92,30.83,30.91,163808.0,26.9203,26.9989,26.9203,26.9902,163808.0
2016-09-01 12:30:00,30.91,30.98,30.91,30.93,132896.0,26.9902,27.0513,26.9902,27.0077,132896.0
2016-09-01 12:40:00,30.93,30.93,30.91,30.91,52948.0,27.0077,27.0077,26.9902,26.9902,52948.0
2016-09-01 12:50:00,30.91,30.93,30.89,30.89,38828.0,26.9902,27.0077,26.9727,26.9727,38828.0
2016-09-01 13:00:00,30.89,30.9,30.88,30.89,20924.0,26.9727,26.9815,26.964,26.9727,20924.0
2016-09-01 13:10:00,30.88,30.89,30.87,30.88,20484.0,26.964,26.9727,26.9553,26.964,20484.0
2016-09-01 13:20:00,30.89,30.9,30.88,30.9,34032.0,26.9727,26.9815,26.964,26.9815,34032.0
2016-09-01 13:30:00,30.9,30.9,30.87,30.87,41296.0,26.9815,26.9815,26.9553,26.9553,41296.0
2016-09-01 13:40:00,30.87,30.88,30.86,30.86,38780.0,26.9553,26.964,26.9465,26.9465,38780.0
2016-09-01 13:50:00,30.86,30.86,30.83,30.84,60816.0,26.9465,26.9465,26.9203,26.9291,60816.0
2016-09-01 14:00:00,30.83,30.83,30.78,30.79,50356.0,26.9203,26.9203,26.8767,26.8854,50356.0
2016-09-01 14:10:00,30.79,30.81,30.78,30.81,120972.0,26.8854,26.9029,26.8767,26.9029,120972.0
2016-09-01 14:20:00,30.81,30.86,30.79,30.86,65440.0,26.9029,26.9465,26.8854,26.9465,65440.0
2016-09-01 14:30:00,30.86,30.86,30.81,30.81,74868.0,26.9465,26.9465,26.9029,26.9029,74868.0
2016-09-01 14:40:00,30.82,30.85,30.81,30.84,58936.0,26.9116,26.9378,26.9029,26.9291,58936.0
2016-09-01 14:50:00,30.84,30.85,30.82,30.84,52676.0,26.9291,26.9378,26.9116,26.9291,52676.0
2016-09-01 15:00:00,30.84,30.84,30.79,30.8,105340.0,26.9291,26.9291,26.8854,26.8941,105340.0
2016-09-01 15:10:00,30.8,30.82,30.79,30.82,77188.0,26.8941,26.9116,26.8854,26.9116,77188.0
2016-09-01 15:20:00,30.82,30.84,30.81,30.81,178348.0,26.9116,26.9291,26.9029,26.9029,178348.0
2016-09-01 15:30:00,30.81,30.83,30.81,30.82,70688.0,26.9029,26.9203,26.9029,26.9116,70688.0
2016-09-01 15:40:00,30.83,30.86,30.83,30.84,102320.0,26.9203,26.9465,26.9203,26.9291,102320.0
2016-09-01 15:50:00,30.85,30.95,30.84,30.95,418284.0,26.9378,27.0251,26.9291,27.0251,418284.0
2016-09-02 09:30:00,31.13,31.16,31.05,31.1,130988.0,27.1823,27.2085,27.1124,27.1561,130988.0
2016-09-02 09:40:00,31.1,31.18,31.07,31.17,42060.0,27.1561,27.226,27.1299,27.2172,42060.0
2016-09-02 09:50:00,31.19,31.24,31.18,31.21,27880.0,27.2347,27.2784,27.226,27.2522,27880.0
2016-09-02 10:00:00,31.22,31.25,31.17,31.18,61220.0,27.2609,27.2871,27.2172,27.226,61220.0
2016-09-02 10:10:00,31.18,31.19,31.13,31.14,192828.0,27.226,27.2347,27.1823,27.191,192828.0
2016-09-02 10:20:00,31.14,31.19,31.13,31.19,48364.0,27.191,27.2347,27.1823,27.2347,48364.0
2016-09-02 10:30:00,31.21,31.22,31.18,31.2,21584.0,27.2522,27.2609,27.226,27.2434,21584.0
2016-09-02 10:40:00,31.19,31.21,31.15,31.15,45428.0,27.2347,27.2522,27.1998,27.1998,45428.0
2016-09-02 10:50:00,31.16,31.19,31.16,31.17,20432.0,27.2085,27.2347,27.2085,27.2172,20432.0
2016-09-02 11:00:00,31.18,31.21,31.18,31.18,166808.0,27.226,27.2522,27.226,27.226,166808.0
2016-09-02 11:10:00,31.2,31.2,31.15,31.18,18984.0,27.2434,27.2434,27.1998,27.226,18984.0
2016-09-02 11:20:00,31.17,31.18,31.15,31.17,32336.0,27.2172,27.226,27.1998,27.2172,32336.0
2016-09-02 11:30:00,31.16,31.16,31.15,31.15,44524.0,27.2085,27.2085,27.1998,27.1998,44524.0
2016-09-02 11:40:00,31.15,31.19,31.15,31.17,86696.0,27.1998,27.2347,27.1998,27.2172,86696.0
2016-09-02 11:50:00,31.17,31.21,31.17,31.2,79212.0,27.2172,27.2522,27.2172,27.2434,79212.0
2016-09-02 12:00:00,31.21,31.21,31.19,31.2,64712.0,27.2522,27.2522,27.2347,27.2434,64712.0
2016-09-02 12:10:00,31.19,31.2,31.14,31.15,42984.0,27.2347,27.2434,27.191,27.1998,42984.0
2016-09-02 12:20:00,31.14,31.16,31.13,31.15,32308.0,27.191,27.2085,27.1823,27.1998,32308.0
2016-09-02 12:30:00,31.15,31.17,31.15,31.17,69940.0,27.1998,27.2172,27.1998,27.2172,69940.0
2016-09-02 12:40:00,31.17,31.17,31.14,31.14,33528.0,27.2172,27.2172,27.191,27.191,33528.0
2016-09-02 12:50:00,31.14,31.19,31.14,31.17,75060.0,27.191,27.2347,27.191,27.2172,75060.0
2016-09-02 13:00:00,31.17,31.18,31.14,31.15,52764.0,27.2172,27.226,27.191,27.1998,52764.0
2016-09-02 13:10:00,31.15,31.18,31.15,31.17,66368.0,27.1998,27.226,27.1998,27.2172,66368.0
2016-09-02 13:20:00,31.16,31.18,31.16,31.17,37396.0,27.2085,27.226,27.2085,27.2172,37396.0
2016-09-02 13:30:00,31.17,31.17,31.14,31.14,51024.0,27.2172,27.2172,27.191,27.191,51024.0
2016-09-02 13:40:00,31.13,31.14,31.11,31.13,70088.0,27.1823,27.191,27.1648,27.1823,70088.0
2016-09-02 13:50:00,31.13,31.14,31.12,31.13,40180.0,27.1823,27.191,27.1736,27.1823,40180.0
2016-09-02 14:00:00,31.13,31.17,31.13,31.16,71432.0,27.1823,27.2172,27.1823,27.2085,71432.0
2016-09-02 14:10:00,31.17,31.2,31.16,31.2,101968.0,27.2172,27.2434,27.2085,27.2434,101968.0
2016-09-02 14:20:00,31.2,31.21,31.18,31.19,73176.0,27.2434,27.2522,27.226,27.2347,73176.0
2016-09-02 14:30:00,31.19,31.19,31.17,31.18,147360.0,27.2347,27.2347,27.2172,27.226,147360.0
2016-09-02 14:40:00,31.18,31.21,31.18,31.2,150556.0,27.226,27.2522,27.226,27.2434,150556.0
2016-09-02 14:50:00,31.21,31.22,31.2,31.21,207476.0,27.2522,27.2609,27.2434,27.2522,207476.0
2016-09-02 15:00:00,31.21,31.23,31.2,31.21,188084.0,27.2522,27.2696,27.2434,27.2522,188084.0
2016-09-02 15:10:00,31.21,31.23,31.2,31.23,142520.0,27.2522,27.2696,27.2434,27.2696,142520.0
2016-09-02 15:20:00,31.23,31.25,31.23,31.24,153788.0,27.2696,27.2871,27.2696,27.2784,153788.0
2016-09-02 15:30:00,31.24,31.25,31.24,31.25,192556.0,27.2784,27.2871,27.2784,27.2871,192556.0
2016-09-02 15:40:00,31.25,31.26,31.24,31.24,153804.0,27.2871,27.2958,27.2784,27.2784,153804.0
2016-09-02 15:50:00,31.25,31.31,31.24,31.31,182016.0,27.2871,27.3395,27.2784,27.3395,182016.0
2016-09-06 09:30:00,31.39,31.39,31.3,31.31,465400.0,27.4093,27.4093,27.3307,27.3395,465400.0
2016-09-06 09:40:00,31.31,31.32,31.28,31.29,176148.0,27.3395,27.3482,27.3133,27.322,176148.0
2016-09-06 09:50:00,31.3,31.3,31.25,31.27,161216.0,27.3307,27.3307,27.2871,27.3045,161216.0
2016-09-06 10:00:00,31.26,31.27,31.17,31.2,172328.0,27.2958,27.3045,27.2172,27.2434,172328.0
2016-09-06 10:10:00,31.22,31.22,31.11,31.11,37104.0,27.2609,27.2609,27.1648,27.1648,37104.0
2016-09-06 10:20:00,31.12,31.13,31.09,31.13,212420.0,27.1736,27.1823,27.1474,27.1823,212420.0
2016-09-06 10:30:00,31.13,31.16,31.12,31.14,50440.0,27.1823,27.2085,27.1736,27.191,50440.0
2016-09-06 10:40:00,31.14,31.14,31.1,31.1,98552.0,27.191,27.191,27.1561,27.1561,98552.0
2016-09-06 10:50:00,31.1,31.11,31.08,31.11,159960.0,27.1561,27.1648,27.1386,27.1648,159960.0
2016-09-06 11:00:00,31.11,31.13,31.09,31.1,113296.0,27.1648,27.1823,27.1474,27.1561,113296.0
2016-09-06 11:10:00,31.1,31.17,31.1,31.16,82392.0,27.1561,27.2172,27.1561,27.2085,82392.0
2016-09-06 11:20:00,31.16,31.18,31.15,31.17,110156.0,27.2085,27.226,27.1998,27.2172,110156.0
2016-09-06 11:30:00,31.17,31.18,31.13,31.14,66024.0,27.2172,27.226,27.1823,27.191,66024.0
2016-09-06 11:40:00,31.14,31.19,31.13,31.18,120028.0,27.191,27.2347,27.1823,27.226,120028.0
2016-09-06 11:50:00,31.18,31.18,31.17,31.18,40200.0,27.226,27.226,27.2172,27.226,40200.0
2016-09-06 12:00:00,31.18,31.21,31.17,31.2,116888.0,27.226,27.2522,27.2172,27.2434,116888.0
2016-09-06 12:10:00,31.19,31.21,31.19,31.2,30884.0,27.2347,27.2522,27.2347,27.2434,30884.0
2016-09-06 12:20:00,31.2,31.2,31.18,31.18,25552.0,27.2434,27.2434,27.226,27.226,25552.0
2016-09-06 12:30:00,31.18,31.23,31.17,31.2,51092.0,27.226,27.2696,27.2172,27.2434,51092.0
2016-09-06 12:40:00,31.19,31.22,31.19,31.22,30828.0,27.2347,27.2609,27.2347,27.2609,30828.0
2016-09-06 12:50:00,31.21,31.22,31.19,31.19,14748.0,27.2522,27.2609,27.2347,27.2347,14748.0
2016-09-06 13:00:00,31.19,31.2,31.18,31.18,9324.0,27.2347,27.2434,27.226,27.226,9324.0
2016-09-06 13:10:00,31.18,31.2,31.18,31.18,31308.0,27.226,27.2434,27.226,27.226,31308.0
2016-09-06 13:20:00,31.18,31.2,31.18,31.19,32032.0,27.226,27.2434,27.226,27.2347,32032.0
2016-09-06 13:30:00,31.19,31.19,31.18,31.19,31928.0,27.2347,27.2347,27.226,27.2347,31928.0
2016-09-06 13:40:00,31.19,31.22,31.19,31.22,51844.0,27.2347,27.2609,27.2347,27.2609,51844.0
2016-09-06 13:50:00,31.22,31.22,31.2,31.2,60596.0,27.2609,27.2609,27.2434,27.2434,60596.0
2016-09-06 14:00:00,31.2,31.2,31.18,31.18,33848.0,27.2434,27.2434,27.226,27.226,33848.0
2016-09-06 14:10:00,31.18,31.19,31.17,31.19,30684.0,27.226,27.2347,27.2172,27.2347,30684.0
2016-09-06 14:20:00,31.2,31.2,31.18,31.18,37988.0,27.2434,27.2434,27.226,27.226,37988.0
2016-09-06 14:30:00,31.19,31.22,31.19,31.21,50588.0,27.2347,27.2609,27.2347,27.2522,50588.0
2016-09-06 14:40:00,31.21,31.21,31.19,31.2,94020.0,27.2522,27.2522,27.2347,27.2434,94020.0
2016-09-06 14:50:00,31.2,31.21,31.2,31.21,129788.0,27.2434,27.2522,27.2434,27.2522,129788.0
2016-09-06 15:00:00,31.21,31.21,31.2,31.2,68800.0,27.2522,27.2522,27.2434,27.2434,68800.0
2016-09-06 15:10:00,31.2,31.21,31.18,31.21,118700.0,27.2434,27.2522,27.226,27.2522,118700.0
2016-09-06 15:20:00,31.2,31.21,31.19,31.2,51040.0,27.2434,27.2522,27.2347,27.2434,51040.0
2016-09-06 15:30:00,31.2,31.21,31.19,31.2,81300.0,27.2434,27.2522,27.2347,27.2434,81300.0
2016-09-06 15:40:00,31.21,31.23,31.2,31.21,53748.0,27.2522,27.2696,27.2434,27.2522,53748.0
2016-09-06 15:50:00,31.21,31.25,31.21,31.25,220452.0,27.2522,27.2871,27.2522,27.2871,220452.0
2016-09-07 09:30:00,31.25,31.26,31.22,31.24,54916.0,27.2871,27.2958,27.2609,27.2784,54916.0
2016-09-07 09:40:00,31.27,31.27,31.22,31.23,21192.0,27.3045,27.3045,27.2609,27.2696,21192.0
2016-09-07 09:50:00,31.24,31.25,31.22,31.24,34552.0,27.2784,27.2871,27.2609,27.2784,34552.0
2016-09-07 10:00:00,31.25,31.3,31.24,31.28,129308.0,27.2871,27.3307,27.2784,27.3133,129308.0
2016-09-07 10:10:00,31.3,31.32,31.3,31.31,28884.0,27.3307,27.3482,27.3307,27.3395,28884.0
2016-09-07 10:20:00,31.31,31.33,31.31,31.33,26772.0,27.3395,27.3569,27.3395,27.3569,26772.0
2016-09-07 10:30:00,31.33,31.34,31.31,31.32,21624.0,27.3569,27.3657,27.3395,27.3482,21624.0
2016-09-07 10:40:00,31.32,31.33,31.25,31.25,47364.0,27.3482,27.3569,27.2871,27.2871,47364.0
2016-09-07 10:50:00,31.25,31.29,31.25,31.28,31536.0,27.2871,27.322,27.2871,27.3133,31536.0
2016-09-07 11:00:00,31.28,31.31,31.28,31.3,33708.0,27.3133,27.3395,27.3133,27.3307,33708.0
2016-09-07 11:10:00,31.31,31.31,31.27,31.28,45652.0,27.3395,27.3395,27.3045,27.3133,45652.0
2016-09-07 11:20:00,31.27,31.28,31.26,31.27,142780.0,27.3045,27.3133,27.2958,27.3045,142780.0
2016-09-07 11:30:00,31.27,31.3,31.26,31.29,68000.0,27.3045,27.3307,27.2958,27.322,68000.0
2016-09-07 11:40:00,31.29,31.29,31.27,31.28,36592.0,27.322,27.322,27.3045,27.3133,36592.0
2016-09-07 11:50:00,31.28,31.29,31.28,31.29,47320.0,27.3133,27.322,27.3133,27.322,47320.0
2016-09-07 12:00:00,31.29,31.3,31.27,31.29,56988.0,27.322,27.3307,27.3045,27.322,56988.0
2016-09-07 12:10:00,31.29,31.3,31.27,31.27,22680.0,27.322,27.3307,27.3045,27.3045,22680.0
2016-09-07 12:20:00,31.27,31.27,31.23,31.26,88520.0,27.3045,27.3045,27.2696,27.2958,88520.0
2016-09-07 12:30:00,31.26,31.31,31.26,31.3,86608.0,27.2958,27.3395,27.2958,27.3307,86608.0
2016-09-07 12:40:00,31.31,31.35,31.31,31.34,46008.0,27.3395,27.3744,27.3395,27.3657,46008.0
2016-09-07 12:50:00,31.34,31.35,31.33,31.33,18012.0,27.3657,27.3744,27.3569,27.3569,18012.0
2016-09-07 13:00:00,31.34,31.36,31.32,31.35,27224.0,27.3657,27.3831,27.3482,27.3744,27224.0
2016-09-07 13:10:00,31.36,31.36,31.34,31.36,11488.0,27.3831,27.3831,27.3657,27.3831,11488.0
2016-09-07 13:20:00,31.36,31.36,31.33,31.34,70400.0,27.3831,27.3831,27.3569,27.3657,70400.0
2016-09-07 13:30:00,31.34,31.35,31.32,31.32,16936.0,27.3657,27.3744,27.3482,27.3482,16936.0
2016-09-07 13:40:00,31.32,31.34,31.32,31.33,31760.0,27.3482,27.3657,27.3482,27.3569,31760.0
2016-09-07 13:50:00,31.33,31.35,31.33,31.34,43104.0,27.3569,27.3744,27.3569,27.3657,43104.0
2016-09-07 14:00:00,31.34,31.35,31.34,31.34,11484.0,27.3657,27.3744,27.3657,27.3657,11484.0
2016-09-07 14:10:00,31.35,31.37,31.35,31.36,34868.0,27.3744,27.3919,27.3744,27.3831,34868.0
2016-09-07 14:20:00,31.36,31.37,31.35,31.35,35848.0,27.3831,27.3919,27.3744,27.3744,35848.0
2016-09-07 14:30:00,31.35,31.35,31.32,31.35,54880.0,27.3744,27.3744,27.3482,27.3744,54880.0
2016-09-07 14:40:00,31.34,31.36,31.34,31.36,33076.0,27.3657,27.3831,27.3657,27.3831,33076.0
2016-09-07 14:50:00,31.36,31.37,31.36,31.37,30228.0,27.3831,27.3919,27.3831,27.3919,30228.0
2016-09-07 15:00:00,31.38,31.4,31.37,31.39,64016.0,27.4006,27.4181,27.3919,27.4093,64016.0
2016-09-07 15:10:00,31.39,31.41,31.39,31.41,25916.0,27.4093,27.4268,27.4093,27.4268,25916.0
2016-09-07 15:20:00,31.41,31.42,31.4,31.41,128884.0,27.4268,27.4355,27.4181,27.4268,128884.0
2016-09-07 15:30:00,31.41,31.42,31.4,31.41,66240.0,27.4268,27.4355,27.4181,27.4268,66240.0
2016-09-07 15:40:00,31.42,31.44,31.42,31.44,43332.0,27.4355,27.453,27.4355,27.453,43332.0
2016-09-07 15:50:00,31.44,31.46,31.43,31.46,92784.0,27.453,27.4705,27.4443,27.4705,92784.0
2016-09-08 09:30:00,31.43,31.45,31.34,31.35,117488.0,27.4443,27.4617,27.3657,27.3744,117488.0
2016-09-08 09:40:00,31.34,31.38,31.34,31.36,42276.0,27.3657,27.4006,27.3657,27.3831,42276.0
2016-09-08 09:50:00,31.34,31.36,31.32,31.36,16060.0,27.3657,27.3831,27.3482,27.3831,16060.0
2016-09-08 10:00:00,31.33,31.37,31.33,31.34,36316.0,27.3569,27.3919,27.3569,27.3657,36316.0
2016-09-08 10:10:00,31.33,31.36,31.31,31.33,22436.0,27.3569,27.3831,27.3395,27.3569,22436.0
2016-09-08 10:20:00,31.36,31.36,31.33,31.35,25548.0,27.3831,27.3831,27.3569,27.3744,25548.0
2016-09-08 10:30:00,31.35,31.4,31.33,31.38,61420.0,27.3744,27.4181,27.3569,27.4006,61420.0
2016-09-08 10:40:00,31.38,31.38,31.33,31.33,116968.0,27.4006,27.4006,27.3569,27.3569,116968.0
2016-09-08 10:50:00,31.33,31.34,31.32,31.34,83416.0,27.3569,27.3657,27.3482,27.3657,83416.0
2016-09-08 11:00:00,31.35,31.38,31.34,31.36,44316.0,27.3744,27.4006,27.3657,27.3831,44316.0
2016-09-08 11:10:00,31.38,31.41,31.36,31.36,53852.0,27.4006,27.4268,27.3831,27.3831,53852.0
2016-09-08 11:20:00,31.37,31.38,31.36,31.36,51696.0,27.3919,27.4006,27.3831,27.3831,51696.0
2016-09-08 11:30:00,31.36,31.37,31.32,31.34,29144.0,27.3831,27.3919,27.3482,27.3657,29144.0
2016-09-08 11:40:00,31.34,31.36,31.33,31.36,10320.0,27.3657,27.3831,27.3569,27.3831,10320.0
2016-09-08 11:50:00,31.36,31.38,31.36,31.36,15636.0,27.3831,27.4006,27.3831,27.3831,15636.0
2016-09-08 12:00:00,31.35,31.36,31.33,31.33,19160.0,27.3744,27.3831,27.3569,27.3569,19160.0
2016-09-08 12:10:00,31.34,31.34,31.32,31.33,23376.0,27.3657,27.3657,27.3482,27.3569,23376.0
2016-09-08 12:20:00,31.33,31.36,31.32,31.33,27232.0,27.3569,27.3831,27.3482,27.3569,27232.0
2016-09-08 12:30:00,31.33,31.36,31.31,31.35,33896.0,27.3569,27.3831,27.3395,27.3744,33896.0
2016-09-08 12:40:00,31.36,31.37,31.36,31.37,33572.0,27.3831,27.3919,27.3831,27.3919,33572.0
2016-09-08 12:50:00,31.37,31.39,31.36,31.38,42480.0,27.3919,27.4093,27.3831,27.4006,42480.0
2016-09-08 13:00:00,31.38,31.4,31.38,31.39,6936.0,27.4006,27.4181,27.4006,27.4093,6936.0
2016-09-08 13:10:00,31.38,31.39,31.36,31.37,42028.0,27.4006,27.4093,27.3831,27.3919,42028.0
2016-09-08 13:20:00,31.38,31.38,31.36,31.38,21064.0,27.4006,27.4006,27.3831,27.4006,21064.0
2016-09-08 13:30:00,31.36,31.36,31.33,31.34,12788.0,27.3831,27.3831,27.3569,27.3657,12788.0
2016-09-08 13:40:00,31.34,31.35,31.3,31.3,40884.0,27.3657,27.3744,27.3307,27.3307,40884.0
2016-09-08 13:50:00,31.3,31.34,31.29,31.34,53560.0,27.3307,27.3657,27.322,27.3657,53560.0
2016-09-08 14:00:00,31.33,31.34,31.32,31.34,24868.0,27.3569,27.3657,27.3482,27.3657,24868.0
2016-09-08 14:10:00,31.33,31.34,31.32,31.34,18804.0,27.3569,27.3657,27.3482,27.3657,18804.0
2016-09-08 14:20:00,31.35,31.36,31.33,31.33,32796.0,27.3744,27.3831,27.3569,27.3569,32796.0
2016-09-08 14:30:00,31.32,31.34,31.32,31.33,35916.0,27.3482,27.3657,27.3482,27.3569,35916.0
2016-09-08 14:40:00,31.33,31.35,31.32,31.35,61008.0,27.3569,27.3744,27.3482,27.3744,61008.0
2016-09-08 14:50:00,31.35,31.35,31.33,31.34,58520.0,27.3744,27.3744,27.3569,27.3657,58520.0
2016-09-08 15:00:00,31.33,31.33,31.31,31.32,32828.0,27.3569,27.3569,27.3395,27.3482,32828.0
2016-09-08 15:10:00,31.31,31.34,31.31,31.33,72484.0,27.3395,27.3657,27.3395,27.3569,72484.0
2016-09-08 15:20:00,31.33,31.34,31.32,31.33,101092.0,27.3569,27.3657,27.3482,27.3569,101092.0
2016-09-08 15:30:00,31.33,31.34,31.33,31.34,37948.0,27.3569,27.3657,27.3569,27.3657,37948.0
2016-09-08 15:40:00,31.33,31.35,31.33,31.33,42448.0,27.3569,27.3744,27.3569,27.3569,42448.0
2016-09-08 15:50:00,31.33,31.36,31.32,31.34,218644.0,27.3569,27.3831,27.3482,27.3657,218644.0
2016-09-09 09:30:00,31.13,31.19,31.01,31.03,310240.0,27.1823,27.2347,27.0775,27.095,310240.0
2016-09-09 09:40:00,31.02,31.06,31.0,31.0,54656.0,27.0862,27.1212,27.0688,27.0688,54656.0
2016-09-09 09:50:00,31.0,31.02,30.88,30.92,458452.0,27.0688,27.0862,26.964,26.9989,458452.0
2016-09-09 10:00:00,30.92,30.93,30.88,30.9,393756.0,26.9989,27.0077,26.964,26.9815,393756.0
2016-09-09 10:10:00,30.9,30.95,30.88,30.9,34036.0,26.9815,27.0251,26.964,26.9815,34036.0
2016-09-09 10:20:00,30.89,30.94,30.89,30.92,15508.0,26.9727,27.0164,26.9727,26.9989,15508.0
2016-09-09 10:30:00,30.91,30.91,30.83,30.84,72472.0,26.9902,26.9902,26.9203,26.9291,72472.0
2016-09-09 10:40:00,30.87,30.88,30.82,30.84,25692.0,26.9553,26.964,26.9116,26.9291,25692.0
2016-09-09 10:50:00,30.86,30.87,30.84,30.87,17856.0,26.9465,26.9553,26.9291,26.9553,17856.0
2016-09-09 11:00:00,30.87,30.89,30.84,30.89,32936.0,26.9553,26.9727,26.9291,26.9727,32936.0
2016-09-09 11:10:00,30.89,30.89,30.84,30.84,33448.0,26.9727,26.9727,26.9291,26.9291,33448.0
2016-09-09 11:20:00,30.84,30.88,30.84,30.88,33612.0,26.9291,26.964,26.9291,26.964,33612.0
2016-09-09 11:30:00,30.87,30.88,30.85,30.85,22988.0,26.9553,26.964,26.9378,26.9378,22988.0
2016-09-09 11:40:00,30.85,30.86,30.82,30.83,45408.0,26.9378,26.9465,26.9116,26.9203,45408.0
2016-09-09 11:50:00,30.84,30.84,30.78,30.8,38128.0,26.9291,26.9291,26.8767,26.8941,38128.0
2016-09-09 12:00:00,30.8,30.83,30.79,30.8,81912.0,26.8941,26.9203,26.8854,26.8941,81912.0
2016-09-09 12:10:00,30.8,30.83,30.77,30.78,68348.0,26.8941,26.9203,26.868,26.8767,68348.0
2016-09-09 12:20:00,30.77,30.81,30.77,30.8,54388.0,26.868,26.9029,26.868,26.8941,54388.0
2016-09-09 12:30:00,30.79,30.79,30.76,30.76,107012.0,26.8854,26.8854,26.8592,26.8592,107012.0
2016-09-09 12:40:00,30.76,30.78,30.75,30.78,29696.0,26.8592,26.8767,26.8505,26.8767,29696.0
2016-09-09 12:50:00,30.77,30.78,30.75,30.78,68800.0,26.868,26.8767,26.8505,26.8767,68800.0
2016-09-09 13:00:00,30.76,30.77,30.73,30.73,31572.0,26.8592,26.868,26.833,26.833,31572.0
2016-09-09 13:10:00,30.72,30.72,30.69,30.71,24336.0,26.8243,26.8243,26.7981,26.8156,24336.0
2016-09-09 13:20:00,30.7,30.71,30.67,30.7,42956.0,26.8068,26.8156,26.7806,26.8068,42956.0
2016-09-09 13:30:00,30.68,30.69,30.63,30.63,62904.0,26.7894,26.7981,26.7457,26.7457,62904.0
2016-09-09 13:40:00,30.63,30.64,30.58,30.58,38916.0,26.7457,26.7544,26.702,26.702,38916.0
2016-09-09 13:50:00,30.58,30.61,30.56,30.61,40624.0,26.702,26.7282,26.6846,26.7282,40624.0
2016-09-09 14:00:00,30.6,30.6,30.52,30.53,130140.0,26.7195,26.7195,26.6497,26.6584,130140.0
2016-09-09 14:10:00,30.52,30.53,30.5,30.52,64400.0,26.6497,26.6584,26.6322,26.6497,64400.0
2016-09-09 14:20:00,30.53,30.58,30.5,30.58,41412.0,26.6584,26.702,26.6322,26.702,41412.0
2016-09-09 14:30:00,30.59,30.65,30.59,30.65,133840.0,26.7108,26.7632,26.7108,26.7632,133840.0
2016-09-09 14:40:00,30.65,30.65,30.56,30.57,117408.0,26.7632,26.7632,26.6846,26.6933,117408.0
2016-09-09 14:50:00,30.57,30.6,30.55,30.59,56980.0,26.6933,26.7195,26.6759,26.7108,56980.0
2016-09-09 15:00:00,30.57,30.59,30.53,30.54,109368.0,26.6933,26.7108,26.6584,26.6671,109368.0
2016-09-09 15:10:00,30.55,30.58,30.51,30.56,54276.0,26.6759,26.702,26.6409,26.6846,54276.0
2016-09-09 15:20:00,30.56,30.61,30.55,30.6,71000.0,26.6846,26.7282,26.6759,26.7195,71000.0
2016-09-09 15:30:00,30.61,30.61,30.56,30.57,92136.0,26.7282,26.7282,26.6846,26.6933,92136.0
2016-09-09 15:40:00,30.57,30.58,30.52,30.55,83764.0,26.6933,26.702,26.6497,26.6759,83764.0
2016-09-09 15:50:00,30.54,30.54,30.4,30.4,263428.0,26.6671,26.6671,26.5449,26.5449,263428.0
2016-09-12 09:30:00,30.27,30.4,30.23,30.38,236152.0,26.4314,26.5449,26.3964,26.5274,236152.0
2016-09-12 09:40:00,30.38,30.39,30.26,30.26,121928.0,26.5274,26.5361,26.4226,26.4226,121928.0
2016-09-12 09:50:00,30.26,30.36,30.25,30.36,145684.0,26.4226,26.5099,26.4139,26.5099,145684.0
2016-09-12 10:00:00,30.34,30.42,30.34,30.37,61596.0,26.4925,26.5623,26.4925,26.5187,61596.0
2016-09-12 10:10:00,30.34,30.41,30.34,30.41,68024.0,26.4925,26.5536,26.4925,26.5536,68024.0
2016-09-12 10:20:00,30.4,30.44,30.39,30.42,56404.0,26.5449,26.5798,26.5361,26.5623,56404.0
2016-09-12 10:30:00,30.44,30.45,30.36,30.36,421556.0,26.5798,26.5885,26.5099,26.5099,421556.0
2016-09-12 10:40:00,30.38,30.41,30.32,30.32,77924.0,26.5274,26.5536,26.475,26.475,77924.0
2016-09-12 10:50:00,30.33,30.4,30.28,30.37,121080.0,26.4838,26.5449,26.4401,26.5187,121080.0
2016-09-12 11:00:00,30.39,30.43,30.38,30.42,46756.0,26.5361,26.5711,26.5274,26.5623,46756.0
2016-09-12 11:10:00,30.43,30.43,30.38,30.41,30720.0,26.5711,26.5711,26.5274,26.5536,30720.0
2016-09-12 11:20:00,30.4,30.46,30.39,30.45,67288.0,26.5449,26.5973,26.5361,26.5885,67288.0
2016-09-12 11:30:00,30.46,30.5,30.41,30.49,89252.0,26.5973,26.6322,26.5536,26.6235,89252.0
2016-09-12 11:40:00,30.47,30.49,30.46,30.47,42364.0,26.606,26.6235,26.5973,26.606,42364.0
2016-09-12 11:50:00,30.47,30.53,30.47,30.5,197160.0,26.606,26.6584,26.606,26.6322,197160.0
2016-09-12 12:00:00,30.5,30.5,30.48,30.5,30776.0,26.6322,26.6322,26.6147,26.6322,30776.0
2016-09-12 12:10:00,30.5,30.51,30.45,30.47,46448.0,26.6322,26.6409,26.5885,26.606,46448.0
2016-09-12 12:20:00,30.47,30.49,30.46,30.49,42808.0,26.606,26.6235,26.5973,26.6235,42808.0
2016-09-12 12:30:00,30.5,30.5,30.48,30.48,34940.0,26.6322,26.6322,26.6147,26.6147,34940.0
2016-09-12 12:40:00,30.48,30.49,30.45,30.49,30252.0,26.6147,26.6235,26.5885,26.6235,30252.0
2016-09-12 12:50:00,30.49,30.54,30.49,30.5,70156.0,26.6235,26.6671,26.6235,26.6322,70156.0
2016-09-12 13:00:00,30.51,30.52,30.49,30.5,26960.0,26.6409,26.6497,26.6235,26.6322,26960.0
2016-09-12 13:10:00,30.5,30.61,30.5,30.53,107484.0,26.6322,26.7282,26.6322,26.6584,107484.0
2016-09-12 13:20:00,30.53,30.55,30.46,30.47,96292.0,26.6584,26.6759,26.5973,26.606,96292.0
2016-09-12 13:30:00,30.46,30.5,30.43,30.48,104704.0,26.5973,26.6322,26.5711,26.6147,104704.0
2016-09-12 13:40:00,30.49,30.54,30.45,30.54,57284.0,26.6235,26.6671,26.5885,26.6671,57284.0
2016-09-12 13:50:00,30.56,30.58,30.52,30.57,308024.0,26.6846,26.702,26.6497,26.6933,308024.0
2016-09-12 14:00:00,30.58,30.72,30.57,30.68,124732.0,26.702,26.8243,26.6933,26.7894,124732.0
2016-09-12 14:10:00,30.7,30.72,30.67,30.7,44340.0,26.8068,26.8243,26.7806,26.8068,44340.0
2016-09-12 14:20:00,30.7,30.71,30.65,30.66,58416.0,26.8068,26.8156,26.7632,26.7719,58416.0
2016-09-12 14:30:00,30.67,30.73,30.66,30.73,64632.0,26.7806,26.833,26.7719,26.833,64632.0
2016-09-12 14:40:00,30.72,30.73,30.67,30.68,35124.0,26.8243,26.833,26.7806,26.7894,35124.0
2016-09-12 14:50:00,30.69,30.7,30.66,30.67,74688.0,26.7981,26.8068,26.7719,26.7806,74688.0
2016-09-12 15:00:00,30.67,30.7,30.67,30.7,77344.0,26.7806,26.8068,26.7806,26.8068,77344.0
2016-09-12 15:10:00,30.7,30.71,30.66,30.66,42888.0,26.8068,26.8156,26.7719,26.7719,42888.0
2016-09-12 15:20:00,30.66,30.7,30.66,30.68,82932.0,26.7719,26.8068,26.7719,26.7894,82932.0
2016-09-12 15:30:00,30.68,30.72,30.68,30.72,60460.0,26.7894,26.8243,26.7894,26.8243,60460.0
2016-09-12 15:40:00,30.72,30.77,30.7,30.71,89780.0,26.8243,26.868,26.8068,26.8156,89780.0
2016-09-12 15:50:00,30.71,30.75,30.69,30.75,156848.0,26.8156,26.8505,26.7981,26.8505,156848.0
2016-09-13 09:30:00,30.53,30.57,30.45,30.52,467808.0,26.6584,26.6933,26.5885,26.6497,467808.0
2016-09-13 09:40:00,30.55,30.56,30.49,30.5,307724.0,26.6759,26.6846,26.6235,26.6322,307724.0
2016-09-13 09:50:00,30.5,30.5,30.38,30.39,46092.0,26.6322,26.6322,26.5274,26.5361,46092.0
2016-09-13 10:00:00,30.38,30.43,30.35,30.37,67188.0,26.5274,26.5711,26.5012,26.5187,67188.0
2016-09-13 10:10:00,30.36,30.4,30.32,30.36,287704.0,26.5099,26.5449,26.475,26.5099,287704.0
2016-09-13 10:20:00,30.36,30.38,30.31,30.34,49440.0,26.5099,26.5274,26.4663,26.4925,49440.0
2016-09-13 10:30:00,30.33,30.38,30.3,30.34,28352.0,26.4838,26.5274,26.4576,26.4925,28352.0
2016-09-13 10:40:00,30.35,30.38,30.31,30.31,45916.0,26.5012,26.5274,26.4663,26.4663,45916.0
2016-09-13 10:50:00,30.33,30.33,30.28,30.29,46716.0,26.4838,26.4838,26.4401,26.4488,46716.0
2016-09-13 11:00:00,30.29,30.31,30.27,30.27,32288.0,26.4488,26.4663,26.4314,26.4314,32288.0
2016-09-13 11:10:00,30.26,30.27,30.19,30.2,48388.0,26.4226,26.4314,26.3615,26.3702,48388.0
2016-09-13 11:20:00,30.21,30.24,30.19,30.19,38796.0,26.379,26.4052,26.3615,26.3615,38796.0
2016-09-13 11:30:00,30.17,30.18,30.1,30.14,470996.0,26.344,26.3528,26.2829,26.3178,470996.0
2016-09-13 11:40:00,30.13,30.2,30.12,30.14,298188.0,26.3091,26.3702,26.3004,26.3178,298188.0
2016-09-13 11:50:00,30.15,30.18,30.14,30.18,59344.0,26.3266,26.3528,26.3178,26.3528,59344.0
2016-09-13 12:00:00,30.19,30.2,30.15,30.16,50960.0,26.3615,26.3702,26.3266,26.3353,50960.0
2016-09-13 12:10:00,30.16,30.23,30.16,30.2,153324.0,26.3353,26.3964,26.3353,26.3702,153324.0
2016-09-13 12:20:00,30.19,30.21,30.1,30.1,232152.0,26.3615,26.379,26.2829,26.2829,232152.0
2016-09-13 12:30:00,30.11,30.15,30.1,30.14,203284.0,26.2916,26.3266,26.2829,26.3178,203284.0
2016-09-13 12:40:00,30.15,30.15,30.09,30.1,37020.0,26.3266,26.3266,26.2742,26.2829,37020.0
2016-09-13 12:50:00,30.11,30.11,30.05,30.08,63536.0,26.2916,26.2916,26.2393,26.2655,63536.0
2016-09-13 13:00:00,30.08,30.12,30.05,30.11,27144.0,26.2655,26.3004,26.2393,26.2916,27144.0
2016-09-13 13:10:00,30.11,30.23,30.1,30.22,290652.0,26.2916,26.3964,26.2829,26.3877,290652.0
2016-09-13 13:20:00,30.22,30.28,30.18,30.28,169432.0,26.3877,26.4401,26.3528,26.4401,169432.0
2016-09-13 13:30:00,30.28,30.33,30.2,30.23,105020.0,26.4401,26.4838,26.3702,26.3964,105020.0
2016-09-13 13:40:00,30.24,30.26,30.18,30.19,91744.0,26.4052,26.4226,26.3528,26.3615,91744.0
2016-09-13 13:50:00,30.19,30.2,30.14,30.17,277520.0,26.3615,26.3702,26.3178,26.344,277520.0
2016-09-13 14:00:00,30.16,30.2,30.14,30.2,163408.0,26.3353,26.3702,26.3178,26.3702,163408.0
2016-09-13 14:10:00,30.19,30.19,30.14,30.16,194640.0,26.3615,26.3615,26.3178,26.3353,194640.0
2016-09-13 14:20:00,30.15,30.17,30.13,30.13,107772.0,26.3266,26.344,26.3091,26.3091,107772.0
2016-09-13 14:30:00,30.13,30.16,30.09,30.15,109992.0,26.3091,26.3353,26.2742,26.3266,109992.0
2016-09-13 14:40:00,30.17,30.22,30.15,30.2,76200.0,26.344,26.3877,26.3266,26.3702,76200.0
2016-09-13 14:50:00,30.21,30.23,30.16,30.16,75232.0,26.379,26.3964,26.3353,26.3353,75232.0
2016-09-13 15:00:00,30.16,30.19,30.13,30.18,89064.0,26.3353,26.3615,26.3091,26.3528,89064.0
2016-09-13 15:10:00,30.19,30.24,30.14,30.23,107308.0,26.3615,26.4052,26.3178,26.3964,107308.0
2016-09-13 15:20:00,30.23,30.31,30.23,30.3,97796.0,26.3964,26.4663,26.3964,26.4576,97796.0
2016-09-13 15:30:00,30.31,30.34,30.29,30.31,101828.0,26.4663,26.4925,26.4488,26.4663,101828.0
2016-09-13 15:40:00,30.31,30.31,30.2,30.25,74952.0,26.4663,26.4663,26.3702,26.4139,74952.0
2016-09-13 15:50:00,30.24,30.31,30.21,30.21,164052.0,26.4052,26.4663,26.379,26.379,164052.0
2016-09-14 09:30:00,30.25,30.28,30.21,30.25,67820.0,26.4139,26.4401,26.379,26.4139,67820.0
2016-09-14 09:40:00,30.21,30.23,30.12,30.13,83116.0,26.379,26.3964,26.3004,26.3091,83116.0
2016-09-14 09:50:00,30.09,30.15,30.07,30.14,25716.0,26.2742,26.3266,26.2567,26.3178,25716.0
2016-09-14 10:00:00,30.14,30.24,30.11,30.22,88068.0,26.3178,26.4052,26.2916,26.3877,88068.0
2016-09-14 10:10:00,30.22,30.24,30.2,30.22,19884.0,26.3877,26.4052,26.3702,26.3877,19884.0
2016-09-14 10:20:00,30.23,30.3,30.22,30.27,46508.0,26.3964,26.4576,26.3877,26.4314,46508.0
2016-09-14 10:30:00,30.32,30.34,30.26,30.27,57364.0,26.475,26.4925,26.4226,26.4314,57364.0
2016-09-14 10:40:00,30.27,30.27,30.18,30.18,52976.0,26.4314,26.4314,26.3528,26.3528,52976.0
2016-09-14 10:50:00,30.17,30.17,30.13,30.17,54436.0,26.344,26.344,26.3091,26.344,54436.0
2016-09-14 11:00:00,30.16,30.21,30.16,30.17,43968.0,26.3353,26.379,26.3353,26.344,43968.0
2016-09-14 11:10:00,30.16,30.2,30.11,30.19,96128.0,26.3353,26.3702,26.2916,26.3615,96128.0
2016-09-14 11:20:00,30.19,30.25,30.19,30.24,142476.0,26.3615,26.4139,26.3615,26.4052,142476.0
2016-09-14 11:30:00,30.18,30.23,30.17,30.23,19752.0,26.3528,26.3964,26.344,26.3964,19752.0
2016-09-14 11:40:00,30.23,30.26,30.21,30.21,14824.0,26.3964,26.4226,26.379,26.379,14824.0
2016-09-14 11:50:00,30.22,30.25,30.22,30.24,13216.0,26.3877,26.4139,26.3877,26.4052,13216.0
2016-09-14 12:00:00,30.23,30.25,30.2,30.22,27284.0,26.3964,26.4139,26.3702,26.3877,27284.0
2016-09-14 12:10:00,30.22,30.25,30.21,30.25,18492.0,26.3877,26.4139,26.379,26.4139,18492.0
2016-09-14 12:20:00,30.25,30.27,30.25,30.26,30760.0,26.4139,26.4314,26.4139,26.4226,30760.0
2016-09-14 12:30:00,30.25,30.26,30.22,30.22,279740.0,26.4139,26.4226,26.3877,26.3877,279740.0
2016-09-14 12:40:00,30.2,30.21,30.18,30.19,18912.0,26.3702,26.379,26.3528,26.3615,18912.0
2016-09-14 12:50:00,30.19,30.2,30.18,30.18,5376.0,26.3615,26.3702,26.3528,26.3528,5376.0
2016-09-14 13:00:00,30.19,30.21,30.18,30.2,29932.0,26.3615,26.379,26.3528,26.3702,29932.0
2016-09-14 13:10:00,30.21,30.22,30.18,30.2,15008.0,26.379,26.3877,26.3528,26.3702,15008.0
2016-09-14 13:20:00,30.18,30.23,30.17,30.22,12488.0,26.3528,26.3964,26.344,26.3877,12488.0
2016-09-14 13:30:00,30.22,30.24,30.2,30.22,119080.0,26.3877,26.4052,26.3702,26.3877,119080.0
2016-09-14 13:40:00,30.21,30.22,30.15,30.15,58452.0,26.379,26.3877,26.3266,26.3266,58452.0
2016-09-14 13:50:00,30.14,30.17,30.14,30.14,38996.0,26.3178,26.344,26.3178,26.3178,38996.0
2016-09-14 14:00:00,30.14,30.18,30.13,30.13,40980.0,26.3178,26.3528,26.3091,26.3091,40980.0
2016-09-14 14:10:00,30.13,30.17,30.09,30.17,34312.0,26.3091,26.344,26.2742,26.344,34312.0
2016-09-14 14:20:00,30.16,30.19,30.15,30.18,124604.0,26.3353,26.3615,26.3266,26.3528,124604.0
2016-09-14 14:30:00,30.18,30.2,30.17,30.18,52372.0,26.3528,26.3702,26.344,26.3528,52372.0
2016-09-14 14:40:00,30.18,30.23,30.18,30.19,61380.0,26.3528,26.3964,26.3528,26.3615,61380.0
2016-09-14 14:50:00,30.19,30.21,30.17,30.19,86240.0,26.3615,26.379,26.344,26.3615,86240.0
2016-09-14 15:00:00,30.18,30.2,30.14,30.16,35904.0,26.3528,26.3702,26.3178,26.3353,35904.0
2016-09-14 15:10:00,30.15,30.15,30.1,30.11,68840.0,26.3266,26.3266,26.2829,26.2916,68840.0
2016-09-14 15:20:00,30.11,30.13,30.07,30.07,198056.0,26.2916,26.3091,26.2567,26.2567,198056.0
2016-09-14 15:30:00,30.07,30.13,30.07,30.09,111112.0,26.2567,26.3091,26.2567,26.2742,111112.0
2016-09-14 15:40:00,30.1,30.15,30.1,30.14,158764.0,26.2829,26.3266,26.2829,26.3178,158764.0
2016-09-14 15:50:00,30.13,30.14,30.1,30.12,117540.0,26.3091,26.3178,26.2829,26.3004,117540.0
2016-09-15 09:30:00,30.13,30.22,30.08,30.11,100636.0,26.3091,26.3877,26.2655,26.2916,100636.0
2016-09-15 09:40:00,30.09,30.21,30.09,30.18,21852.0,26.2742,26.379,26.2742,26.3528,21852.0
2016-09-15 09:50:00,30.2,30.25,30.2,30.23,16260.0,26.3702,26.4139,26.3702,26.3964,16260.0
2016-09-15 10:00:00,30.23,30.32,30.19,30.3,91824.0,26.3964,26.475,26.3615,26.4576,91824.0
2016-09-15 10:10:00,30.31,30.35,30.3,30.34,49604.0,26.4663,26.5012,26.4576,26.4925,49604.0
2016-09-15 10:20:00,30.34,30.34,30.28,30.29,132020.0,26.4925,26.4925,26.4401,26.4488,132020.0
2016-09-15 10:30:00,30.3,30.31,30.27,30.31,129448.0,26.4576,26.4663,26.4314,26.4663,129448.0
2016-09-15 10:40:00,30.31,30.32,30.24,30.31,111560.0,26.4663,26.475,26.4052,26.4663,111560.0
2016-09-15 10:50:00,30.32,30.38,30.32,30.37,63200.0,26.475,26.5274,26.475,26.5187,63200.0
2016-09-15 11:00:00,30.39,30.39,30.36,30.39,90040.0,26.5361,26.5361,26.5099,26.5361,90040.0
2016-09-15 11:10:00,30.38,30.41,30.37,30.39,22580.0,26.5274,26.5536,26.5187,26.5361,22580.0
2016-09-15 11:20:00,30.39,30.42,30.37,30.4,37708.0,26.5361,26.5623,26.5187,26.5449,37708.0
2016-09-15 11:30:00,30.42,30.46,30.41,30.43,41516.0,26.5623,26.5973,26.5536,26.5711,41516.0
2016-09-15 11:40:00,30.44,30.44,30.39,30.4,45904.0,26.5798,26.5798,26.5361,26.5449,45904.0
2016-09-15 11:50:00,30.4,30.43,30.39,30.39,37620.0,26.5449,26.5711,26.5361,26.5361,37620.0
2016-09-15 12:00:00,30.4,30.42,30.39,30.41,43240.0,26.5449,26.5623,26.5361,26.5536,43240.0
2016-09-15 12:10:00,30.41,30.42,30.39,30.4,42320.0,26.5536,26.5623,26.5361,26.5449,42320.0
2016-09-15 12:20:00,30.4,30.42,30.37,30.38,28668.0,26.5449,26.5623,26.5187,26.5274,28668.0
2016-09-15 12:30:00,30.38,30.4,30.35,30.35,47264.0,26.5274,26.5449,26.5012,26.5012,47264.0
2016-09-15 12:40:00,30.35,30.37,30.34,30.37,916832.0,26.5012,26.5187,26.4925,26.5187,916832.0
2016-09-15 12:50:00,30.36,30.39,30.36,30.38,47192.0,26.5099,26.5361,26.5099,26.5274,47192.0
2016-09-15 13:00:00,30.38,30.42,30.36,30.37,432160.0,26.5274,26.5623,26.5099,26.5187,432160.0
2016-09-15 13:10:00,30.37,30.38,30.35,30.38,55676.0,26.5187,26.5274,26.5012,26.5274,55676.0
2016-09-15 13:20:00,30.38,30.4,30.36,30.37,256200.0,26.5274,26.5449,26.5099,26.5187,256200.0
2016-09-15 13:30:00,30.38,30.43,30.38,30.42,55928.0,26.5274,26.5711,26.5274,26.5623,55928.0
2016-09-15 13:40:00,30.41,30.46,30.41,30.45,68480.0,26.5536,26.5973,26.5536,26.5885,68480.0
2016-09-15 13:50:00,30.46,30.46,30.42,30.46,68764.0,26.5973,26.5973,26.5623,26.5973,68764.0
2016-09-15 14:00:00,30.46,30.46,30.44,30.46,119880.0,26.5973,26.5973,26.5798,26.5973,119880.0
2016-09-15 14:10:00,30.45,30.5,30.45,30.49,108832.0,26.5885,26.6322,26.5885,26.6235,108832.0
2016-09-15 14:20:00,30.49,30.5,30.48,30.48,123888.0,26.6235,26.6322,26.6147,26.6147,123888.0
2016-09-15 14:30:00,30.48,30.48,30.45,30.46,115676.0,26.6147,26.6147,26.5885,26.5973,115676.0
2016-09-15 14:40:00,30.46,30.46,30.44,30.45,116132.0,26.5973,26.5973,26.5798,26.5885,116132.0
2016-09-15 14:50:00,30.45,30.48,30.44,30.47,93932.0,26.5885,26.6147,26.5798,26.606,93932.0
2016-09-15 15:00:00,30.48,30.49,30.47,30.47,49768.0,26.6147,26.6235,26.606,26.606,49768.0
2016-09-15 15:10:00,30.47,30.47,30.42,30.42,54700.0,26.606,26.606,26.5623,26.5623,54700.0
2016-09-15 15:20:00,30.42,30.45,30.42,30.44,89304.0,26.5623,26.5885,26.5623,26.5798,89304.0
2016-09-15 15:30:00,30.45,30.48,30.44,30.47,32912.0,26.5885,26.6147,26.5798,26.606,32912.0
2016-09-15 15:40:00,30.47,30.5,30.46,30.47,26396.0,26.606,26.6322,26.5973,26.606,26396.0
2016-09-15 15:50:00,30.47,30.49,30.45,30.49,1952088.0,26.606,26.6235,26.5885,26.6235,1952088.0
2016-09-16 09:30:00,30.39,30.45,30.34,30.35,65856.0,26.5361,26.5885,26.4925,26.5012,65856.0
2016-09-16 09:40:00,30.35,30.45,30.33,30.45,32712.0,26.5012,26.5885,26.4838,26.5885,32712.0
2016-09-16 09:50:00,30.43,30.43,30.37,30.39,23456.0,26.5711,26.5711,26.5187,26.5361,23456.0
2016-09-16 10:00:00,30.4,30.4,30.28,30.29,36812.0,26.5449,26.5449,26.4401,26.4488,36812.0
2016-09-16 10:10:00,30.32,30.36,30.3,30.34,18000.0,26.475,26.5099,26.4576,26.4925,18000.0
2016-09-16 10:20:00,30.33,30.35,30.3,30.33,18572.0,26.4838,26.5012,26.4576,26.4838,18572.0
2016-09-16 10:30:00,30.33,30.4,30.33,30.39,28916.0,26.4838,26.5449,26.4838,26.5361,28916.0
2016-09-16 10:40:00,30.4,30.45,30.38,30.42,26936.0,26.5449,26.5885,26.5274,26.5623,26936.0
2016-09-16 10:50:00,30.4,30.42,30.39,30.39,50652.0,26.5449,26.5623,26.5361,26.5361,50652.0
2016-09-16 11:00:00,30.39,30.39,30.36,30.36,48504.0,26.5361,26.5361,26.5099,26.5099,48504.0
2016-09-16 11:10:00,30.37,30.41,30.37,30.39,27368.0,26.5187,26.5536,26.5187,26.5361,27368.0
2016-09-16 11:20:00,30.41,30.41,30.37,30.38,16092.0,26.5536,26.5536,26.5187,26.5274,16092.0
2016-09-16 11:30:00,30.39,30.43,30.38,30.41,36136.0,26.5361,26.5711,26.5274,26.5536,36136.0
2016-09-16 11:40:00,30.41,30.46,30.4,30.44,47832.0,26.5536,26.5973,26.5449,26.5798,47832.0
2016-09-16 11:50:00,30.44,30.44,30.42,30.44,24288.0,26.5798,26.5798,26.5623,26.5798,24288.0
2016-09-16 12:00:00,30.43,30.48,30.43,30.48,54952.0,26.5711,26.6147,26.5711,26.6147,54952.0
2016-09-16 12:10:00,30.47,30.47,30.44,30.46,24796.0,26.606,26.606,26.5798,26.5973,24796.0
2016-09-16 12:20:00,30.45,30.48,30.45,30.46,26360.0,26.5885,26.6147,26.5885,26.5973,26360.0
2016-09-16 12:30:00,30.46,30.47,30.43,30.45,30492.0,26.5973,26.606,26.5711,26.5885,30492.0
2016-09-16 12:40:00,30.44,30.45,30.41,30.45,24504.0,26.5798,26.5885,26.5536,26.5885,24504.0
2016-09-16 12:50:00,30.43,30.44,30.42,30.43,20084.0,26.5711,26.5798,26.5623,26.5711,20084.0
2016-09-16 13:00:00,30.43,30.46,30.42,30.44,19236.0,26.5711,26.5973,26.5623,26.5798,19236.0
2016-09-16 13:10:00,30.45,30.47,30.44,30.45,41916.0,26.5885,26.606,26.5798,26.5885,41916.0
2016-09-16 13:20:00,30.43,30.45,30.43,30.43,18676.0,26.5711,26.5885,26.5711,26.5711,18676.0
2016-09-16 13:30:00,30.43,30.43,30.39,30.4,51944.0,26.5711,26.5711,26.5361,26.5449,51944.0
2016-09-16 13:40:00,30.41,30.41,30.34,30.36,21704.0,26.5536,26.5536,26.4925,26.5099,21704.0
2016-09-16 13:50:00,30.38,30.41,30.37,30.41,29440.0,26.5274,26.5536,26.5187,26.5536,29440.0
2016-09-16 14:00:00,30.41,30.41,30.37,30.41,25396.0,26.5536,26.5536,26.5187,26.5536,25396.0
2016-09-16 14:10:00,30.4,30.43,30.4,30.4,43152.0,26.5449,26.5711,26.5449,26.5449,43152.0
2016-09-16 14:20:00,30.4,30.42,30.39,30.42,56592.0,26.5449,26.5623,26.5361,26.5623,56592.0
2016-09-16 14:30:00,30.42,30.43,30.4,30.4,135752.0,26.5623,26.5711,26.5449,26.5449,135752.0
2016-09-16 14:40:00,30.4,30.43,30.4,30.42,114512.0,26.5449,26.5711,26.5449,26.5623,114512.0
2016-09-16 14:50:00,30.42,30.42,30.39,30.39,114884.0,26.5623,26.5623,26.5361,26.5361,114884.0
2016-09-16 15:00:00,30.39,30.43,30.39,30.41,132496.0,26.5361,26.5711,26.5361,26.5536,132496.0
2016-09-16 15:10:00,30.41,30.42,30.39,30.42,99628.0,26.5536,26.5623,26.5361,26.5623,99628.0
2016-09-16 15:20:00,30.42,30.45,30.42,30.42,159220.0,26.5623,26.5885,26.5623,26.5623,159220.0
2016-09-16 15:30:00,30.43,30.47,30.43,30.43,121600.0,26.5711,26.606,26.5711,26.5711,121600.0
2016-09-16 15:40:00,30.43,30.45,30.41,30.44,141640.0,26.5711,26.5885,26.5536,26.5798,141640.0
2016-09-16 15:50:00,30.45,30.46,30.43,30.44,269244.0,26.5885,26.5973,26.5711,26.5798,269244.0
2016-09-19 09:30:00,30.56,30.68,30.55,30.65,87252.0,26.6846,26.7894,26.6759,26.7632,87252.0
2016-09-19 09:40:00,30.63,30.72,30.63,30.72,84688.0,26.7457,26.8243,26.7457,26.8243,84688.0
2016-09-19 09:50:00,30.7,30.8,30.7,30.79,45540.0,26.8068,26.8941,26.8068,26.8854,45540.0
2016-09-19 10:00:00,30.8,30.82,30.77,30.78,34756.0,26.8941,26.9116,26.868,26.8767,34756.0
2016-09-19 10:10:00,30.78,30.81,30.77,30.78,30640.0,26.8767,26.9029,26.868,26.8767,30640.0
2016-09-19 10:20:00,30.78,30.8,30.76,30.8,38328.0,26.8767,26.8941,26.8592,26.8941,38328.0
2016-09-19 10:30:00,30.8,30.8,30.74,30.77,39252.0,26.8941,26.8941,26.8418,26.868,39252.0
2016-09-19 10:40:00,30.77,30.78,30.75,30.75,22256.0,26.868,26.8767,26.8505,26.8505,22256.0
2016-09-19 10:50:00,30.76,30.78,30.74,30.75,28072.0,26.8592,26.8767,26.8418,26.8505,28072.0
2016-09-19 11:00:00,30.76,30.79,30.75,30.79,34136.0,26.8592,26.8854,26.8505,26.8854,34136.0
2016-09-19 11:10:00,30.79,30.79,30.76,30.76,20168.0,26.8854,26.8854,26.8592,26.8592,20168.0
2016-09-19 11:20:00,30.77,30.78,30.71,30.71,126712.0,26.868,26.8767,26.8156,26.8156,126712.0
2016-09-19 11:30:00,30.74,30.79,30.72,30.77,49556.0,26.8418,26.8854,26.8243,26.868,49556.0
2016-09-19 11:40:00,30.78,30.79,30.74,30.77,32496.0,26.8767,26.8854,26.8418,26.868,32496.0
2016-09-19 11:50:00,30.77,30.79,30.75,30.75,29352.0,26.868,26.8854,26.8505,26.8505,29352.0
2016-09-19 12:00:00,30.76,30.78,30.76,30.76,50676.0,26.8592,26.8767,26.8592,26.8592,50676.0
2016-09-19 12:10:00,30.75,30.75,30.64,30.64,51056.0,26.8505,26.8505,26.7544,26.7544,51056.0
2016-09-19 12:20:00,30.65,30.68,30.64,30.67,27108.0,26.7632,26.7894,26.7544,26.7806,27108.0
2016-09-19 12:30:00,30.67,30.68,30.65,30.65,33132.0,26.7806,26.7894,26.7632,26.7632,33132.0
2016-09-19 12:40:00,30.65,30.68,30.65,30.68,26092.0,26.7632,26.7894,26.7632,26.7894,26092.0
2016-09-19 12:50:00,30.66,30.67,30.59,30.59,45480.0,26.7719,26.7806,26.7108,26.7108,45480.0
2016-09-19 13:00:00,30.58,30.59,30.56,30.58,32084.0,26.702,26.7108,26.6846,26.702,32084.0
2016-09-19 13:10:00,30.57,30.6,30.57,30.58,45620.0,26.6933,26.7195,26.6933,26.702,45620.0
2016-09-19 13:20:00,30.57,30.59,30.56,30.57,16408.0,26.6933,26.7108,26.6846,26.6933,16408.0
2016-09-19 13:30:00,30.56,30.56,30.47,30.49,52396.0,26.6846,26.6846,26.606,26.6235,52396.0
2016-09-19 13:40:00,30.5,30.54,30.49,30.53,27580.0,26.6322,26.6671,26.6235,26.6584,27580.0
2016-09-19 13:50:00,30.53,30.58,30.52,30.58,19172.0,26.6584,26.702,26.6497,26.702,19172.0
2016-09-19 14:00:00,30.58,30.61,30.57,30.6,50924.0,26.702,26.7282,26.6933,26.7195,50924.0
2016-09-19 14:10:00,30.6,30.61,30.58,30.61,44712.0,26.7195,26.7282,26.702,26.7282,44712.0
2016-09-19 14:20:00,30.6,30.61,30.58,30.6,58072.0,26.7195,26.7282,26.702,26.7195,58072.0
2016-09-19 14:30:00,30.61,30.66,30.61,30.65,48800.0,26.7282,26.7719,26.7282,26.7632,48800.0
2016-09-19 14:40:00,30.64,30.68,30.64,30.66,33824.0,26.7544,26.7894,26.7544,26.7719,33824.0
2016-09-19 14:50:00,30.67,30.68,30.65,30.67,43988.0,26.7806,26.7894,26.7632,26.7806,43988.0
2016-09-19 15:00:00,30.66,30.68,30.64,30.64,59468.0,26.7719,26.7894,26.7544,26.7544,59468.0
2016-09-19 15:10:00,30.64,30.65,30.61,30.62,31828.0,26.7544,26.7632,26.7282,26.737,31828.0
2016-09-19 15:20:00,30.61,30.65,30.59,30.59,17208.0,26.7282,26.7632,26.7108,26.7108,17208.0
2016-09-19 15:30:00,30.59,30.61,30.54,30.61,53120.0,26.7108,26.7282,26.6671,26.7282,53120.0
2016-09-19 15:40:00,30.61,30.66,30.6,30.64,80672.0,26.7282,26.7719,26.7195,26.7544,80672.0
2016-09-19 15:50:00,30.64,30.65,30.61,30.63,51408.0,26.7544,26.7632,26.7282,26.7457,51408.0
2016-09-20 09:30:00,30.73,30.78,30.67,30.67,86792.0,26.833,26.8767,26.7806,26.7806,86792.0
2016-09-20 09:40:00,30.68,30.71,30.67,30.7,67396.0,26.7894,26.8156,26.7806,26.8068,67396.0
2016-09-20 09:50:00,30.71,30.75,30.71,30.72,53736.0,26.8156,26.8505,26.8156,26.8243,53736.0
2016-09-20 10:00:00,30.74,30.75,30.68,30.68,57184.0,26.8418,26.8505,26.7894,26.7894,57184.0
2016-09-20 10:10:00,30.68,30.68,30.65,30.68,24540.0,26.7894,26.7894,26.7632,26.7894,24540.0
2016-09-20 10:20:00,30.67,30.68,30.64,30.67,26380.0,26.7806,26.7894,26.7544,26.7806,26380.0
2016-09-20 10:30:00,30.66,30.68,30.62,30.62,63448.0,26.7719,26.7894,26.737,26.737,63448.0
2016-09-20 10:40:00,30.62,30.67,30.62,30.67,89732.0,26.737,26.7806,26.737,26.7806,89732.0
2016-09-20 10:50:00,30.67,30.68,30.66,30.66,32412.0,26.7806,26.7894,26.7719,26.7719,32412.0
2016-09-20 11:00:00,30.67,30.71,30.66,30.7,65720.0,26.7806,26.8156,26.7719,26.8068,65720.0
2016-09-20 11:10:00,30.71,30.72,30.68,30.7,61440.0,26.8156,26.8243,26.7894,26.8068,61440.0
2016-09-20 11:20:00,30.7,30.7,30.66,30.67,48368.0,26.8068,26.8068,26.7719,26.7806,48368.0
2016-09-20 11:30:00,30.68,30.7,30.65,30.65,51140.0,26.7894,26.8068,26.7632,26.7632,51140.0
2016-09-20 11:40:00,30.65,30.68,30.65,30.67,79412.0,26.7632,26.7894,26.7632,26.7806,79412.0
2016-09-20 11:50:00,30.68,30.72,30.65,30.66,66832.0,26.7894,26.8243,26.7632,26.7719,66832.0
2016-09-20 12:00:00,30.67,30.67,30.64,30.65,64360.0,26.7806,26.7806,26.7544,26.7632,64360.0
2016-09-20 12:10:00,30.64,30.65,30.61,30.62,66280.0,26.7544,26.7632,26.7282,26.737,66280.0
2016-09-20 12:20:00,30.62,30.64,30.62,30.64,35176.0,26.737,26.7544,26.737,26.7544,35176.0
2016-09-20 12:30:00,30.64,30.64,30.55,30.6,65984.0,26.7544,26.7544,26.6759,26.7195,65984.0
2016-09-20 12:40:00,30.61,30.61,30.58,30.58,66496.0,26.7282,26.7282,26.702,26.702,66496.0
2016-09-20 12:50:00,30.58,30.59,30.54,30.54,51228.0,26.702,26.7108,26.6671,26.6671,51228.0
2016-09-20 13:00:00,30.54,30.57,30.53,30.56,37504.0,26.6671,26.6933,26.6584,26.6846,37504.0
2016-09-20 13:10:00,30.55,30.58,30.55,30.57,39964.0,26.6759,26.702,26.6759,26.6933,39964.0
2016-09-20 13:20:00,30.56,30.57,30.54,30.55,46864.0,26.6846,26.6933,26.6671,26.6759,46864.0
2016-09-20 13:30:00,30.54,30.59,30.54,30.58,43276.0,26.6671,26.7108,26.6671,26.702,43276.0
2016-09-20 13:40:00,30.58,30.59,30.57,30.58,47304.0,26.702,26.7108,26.6933,26.702,47304.0
2016-09-20 13:50:00,30.58,30.6,30.57,30.6,51244.0,26.702,26.7195,26.6933,26.7195,51244.0
2016-09-20 14:00:00,30.6,30.61,30.59,30.6,50804.0,26.7195,26.7282,26.7108,26.7195,50804.0
2016-09-20 14:10:00,30.6,30.6,30.58,30.59,28360.0,26.7195,26.7195,26.702,26.7108,28360.0
2016-09-20 14:20:00,30.6,30.6,30.55,30.57,79944.0,26.7195,26.7195,26.6759,26.6933,79944.0
2016-09-20 14:30:00,30.57,30.6,30.56,30.59,48116.0,26.6933,26.7195,26.6846,26.7108,48116.0
2016-09-20 14:40:00,30.6,30.6,30.56,30.58,48460.0,26.7195,26.7195,26.6846,26.702,48460.0
2016-09-20 14:50:00,30.58,30.62,30.58,30.61,50308.0,26.702,26.737,26.702,26.7282,50308.0
2016-09-20 15:00:00,30.6,30.61,30.59,30.6,42996.0,26.7195,26.7282,26.7108,26.7195,42996.0
2016-09-20 15:10:00,30.6,30.62,30.59,30.61,67236.0,26.7195,26.737,26.7108,26.7282,67236.0
2016-09-20 15:20:00,30.61,30.61,30.59,30.61,53356.0,26.7282,26.7282,26.7108,26.7282,53356.0
2016-09-20 15:30:00,30.6,30.61,30.59,30.61,86184.0,26.7195,26.7282,26.7108,26.7282,86184.0
2016-09-20 15:40:00,30.61,30.61,30.58,30.6,129004.0,26.7282,26.7282,26.702,26.7195,129004.0
2016-09-20 15:50:00,30.6,30.6,30.51,30.51,232896.0,26.7195,26.7195,26.6409,26.6409,232896.0
2016-09-21 09:30:00,30.62,30.76,30.59,30.74,81056.0,26.737,26.8592,26.7108,26.8418,81056.0
2016-09-21 09:40:00,30.75,30.75,30.71,30.73,51128.0,26.8505,26.8505,26.8156,26.833,51128.0
2016-09-21 09:50:00,30.74,30.84,30.74,30.83,65444.0,26.8418,26.9291,26.8418,26.9203,65444.0
2016-09-21 10:00:00,30.83,30.84,30.79,30.8,55628.0,26.9203,26.9291,26.8854,26.8941,55628.0
2016-09-21 10:10:00,30.79,30.82,30.79,30.81,27164.0,26.8854,26.9116,26.8854,26.9029,27164.0
2016-09-21 10:20:00,30.82,30.82,30.78,30.78,36352.0,26.9116,26.9116,26.8767,26.8767,36352.0
2016-09-21 10:30:00,30.8,30.81,30.78,30.81,46528.0,26.8941,26.9029,26.8767,26.9029,46528.0
2016-09-21 10:40:00,30.81,30.85,30.79,30.81,38392.0,26.9029,26.9378,26.8854,26.9029,38392.0
2016-09-21 10:50:00,30.82,30.82,30.75,30.75,34148.0,26.9116,26.9116,26.8505,26.8505,34148.0
2016-09-21 11:00:00,30.75,30.77,30.74,30.74,12980.0,26.8505,26.868,26.8418,26.8418,12980.0
2016-09-21 11:10:00,30.73,30.73,30.7,30.72,36464.0,26.833,26.833,26.8068,26.8243,36464.0
2016-09-21 11:20:00,30.71,30.73,30.71,30.73,25588.0,26.8156,26.833,26.8156,26.833,25588.0
2016-09-21 11:30:00,30.73,30.73,30.68,30.71,26312.0,26.833,26.833,26.7894,26.8156,26312.0
2016-09-21 11:40:00,30.71,30.72,30.68,30.71,26464.0,26.8156,26.8243,26.7894,26.8156,26464.0
2016-09-21 11:50:00,30.71,30.73,30.7,30.72,21012.0,26.8156,26.833,26.8068,26.8243,21012.0
2016-09-21 12:00:00,30.71,30.72,30.71,30.72,15288.0,26.8156,26.8243,26.8156,26.8243,15288.0
2016-09-21 12:10:00,30.69,30.69,30.6,30.61,52464.0,26.7981,26.7981,26.7195,26.7282,52464.0
2016-09-21 12:20:00,30.61,30.62,30.57,30.59,57896.0,26.7282,26.737,26.6933,26.7108,57896.0
2016-09-21 12:30:00,30.59,30.6,30.57,30.59,62996.0,26.7108,26.7195,26.6933,26.7108,62996.0
2016-09-21 12:40:00,30.58,30.62,30.58,30.6,32564.0,26.702,26.737,26.702,26.7195,32564.0
2016-09-21 12:50:00,30.6,30.67,30.6,30.67,41792.0,26.7195,26.7806,26.7195,26.7806,41792.0
2016-09-21 13:00:00,30.68,30.74,30.68,30.71,32260.0,26.7894,26.8418,26.7894,26.8156,32260.0
2016-09-21 13:10:00,30.7,30.7,30.67,30.67,18756.0,26.8068,26.8068,26.7806,26.7806,18756.0
2016-09-21 13:20:00,30.68,30.68,30.64,30.65,63812.0,26.7894,26.7894,26.7544,26.7632,63812.0
2016-09-21 13:30:00,30.65,30.66,30.64,30.64,18964.0,26.7632,26.7719,26.7544,26.7544,18964.0
2016-09-21 13:40:00,30.64,30.65,30.63,30.63,41268.0,26.7544,26.7632,26.7457,26.7457,41268.0
2016-09-21 13:50:00,30.64,30.65,30.6,30.6,57664.0,26.7544,26.7632,26.7195,26.7195,57664.0
2016-09-21 14:00:00,30.61,30.76,30.61,30.74,84300.0,26.7282,26.8592,26.7282,26.8418,84300.0
2016-09-21 14:10:00,30.75,30.82,30.72,30.74,108516.0,26.8505,26.9116,26.8243,26.8418,108516.0
2016-09-21 14:20:00,30.73,30.76,30.67,30.69,66748.0,26.833,26.8592,26.7806,26.7981,66748.0
2016-09-21 14:30:00,30.69,30.77,30.68,30.75,109816.0,26.7981,26.868,26.7894,26.8505,109816.0
2016-09-21 14:40:00,30.75,30.8,30.74,30.76,122768.0,26.8505,26.8941,26.8418,26.8592,122768.0
2016-09-21 14:50:00,30.76,30.81,30.75,30.81,98244.0,26.8592,26.9029,26.8505,26.9029,98244.0
2016-09-21 15:00:00,30.8,30.85,30.78,30.84,51076.0,26.8941,26.9378,26.8767,26.9291,51076.0
2016-09-21 15:10:00,30.84,30.93,30.84,30.9,107112.0,26.9291,27.0077,26.9291,26.9815,107112.0
2016-09-21 15:20:00,30.9,30.93,30.89,30.9,313044.0,26.9815,27.0077,26.9727,26.9815,313044.0
2016-09-21 15:30:00,30.9,30.98,30.9,30.97,245592.0,26.9815,27.0513,26.9815,27.0426,245592.0
2016-09-21 15:40:00,30.97,30.99,30.96,30.97,78476.0,27.0426,27.0601,27.0339,27.0426,78476.0
2016-09-21 15:50:00,30.97,30.98,30.94,30.98,660116.0,27.0426,27.0513,27.0164,27.0513,660116.0
2016-09-22 09:30:00,31.17,31.25,31.13,31.21,105856.0,27.2172,27.2871,27.1823,27.2522,105856.0
2016-09-22 09:40:00,31.2,31.24,31.17,31.22,52496.0,27.2434,27.2784,27.2172,27.2609,52496.0
2016-09-22 09:50:00,31.23,31.28,31.22,31.25,24420.0,27.2696,27.3133,27.2609,27.2871,24420.0
2016-09-22 10:00:00,31.27,31.28,31.22,31.22,37704.0,27.3045,27.3133,27.2609,27.2609,37704.0
2016-09-22 10:10:00,31.21,31.24,31.2,31.22,55820.0,27.2522,27.2784,27.2434,27.2609,55820.0
2016-09-22 10:20:00,31.21,31.27,31.21,31.25,74516.0,27.2522,27.3045,27.2522,27.2871,74516.0
2016-09-22 10:30:00,31.25,31.28,31.24,31.25,91260.0,27.2871,27.3133,27.2784,27.2871,91260.0
2016-09-22 10:40:00,31.25,31.29,31.24,31.27,64104.0,27.2871,27.322,27.2784,27.3045,64104.0
2016-09-22 10:50:00,31.28,31.28,31.23,31.24,121984.0,27.3133,27.3133,27.2696,27.2784,121984.0
2016-09-22 11:00:00,31.24,31.24,31.21,31.22,52040.0,27.2784,27.2784,27.2522,27.2609,52040.0
2016-09-22 11:10:00,31.22,31.24,31.2,31.24,69560.0,27.2609,27.2784,27.2434,27.2784,69560.0
2016-09-22 11:20:00,31.24,31.27,31.24,31.25,79404.0,27.2784,27.3045,27.2784,27.2871,79404.0
2016-09-22 11:30:00,31.26,31.29,31.25,31.28,92124.0,27.2958,27.322,27.2871,27.3133,92124.0
2016-09-22 11:40:00,31.28,31.29,31.26,31.28,104724.0,27.3133,27.322,27.2958,27.3133,104724.0
2016-09-22 11:50:00,31.27,31.27,31.24,31.27,100060.0,27.3045,27.3045,27.2784,27.3045,100060.0
2016-09-22 12:00:00,31.28,31.32,31.27,31.28,65588.0,27.3133,27.3482,27.3045,27.3133,65588.0
2016-09-22 12:10:00,31.28,31.29,31.27,31.28,233316.0,27.3133,27.322,27.3045,27.3133,233316.0
2016-09-22 12:20:00,31.28,31.3,31.25,31.29,87560.0,27.3133,27.3307,27.2871,27.322,87560.0
2016-09-22 12:30:00,31.29,31.31,31.29,31.29,61320.0,27.322,27.3395,27.322,27.322,61320.0
2016-09-22 12:40:00,31.29,31.32,31.29,31.31,45232.0,27.322,27.3482,27.322,27.3395,45232.0
2016-09-22 12:50:00,31.31,31.33,31.31,31.33,51196.0,27.3395,27.3569,27.3395,27.3569,51196.0
2016-09-22 13:00:00,31.34,31.38,31.33,31.37,87108.0,27.3657,27.4006,27.3569,27.3919,87108.0
2016-09-22 13:10:00,31.37,31.39,31.36,31.36,65368.0,27.3919,27.4093,27.3831,27.3831,65368.0
2016-09-22 13:20:00,31.36,31.39,31.36,31.37,48360.0,27.3831,27.4093,27.3831,27.3919,48360.0
2016-09-22 13:30:00,31.37,31.42,31.37,31.41,68036.0,27.3919,27.4355,27.3919,27.4268,68036.0
2016-09-22 13:40:00,31.41,31.41,31.35,31.37,48480.0,27.4268,27.4268,27.3744,27.3919,48480.0
2016-09-22 13:50:00,31.36,31.39,31.36,31.39,86816.0,27.3831,27.4093,27.3831,27.4093,86816.0
2016-09-22 14:00:00,31.39,31.41,31.38,31.4,82672.0,27.4093,27.4268,27.4006,27.4181,82672.0
2016-09-22 14:10:00,31.4,31.4,31.32,31.34,593228.0,27.4181,27.4181,27.3482,27.3657,593228.0
2016-09-22 14:20:00,31.34,31.36,31.33,31.35,90604.0,27.3657,27.3831,27.3569,27.3744,90604.0
2016-09-22 14:30:00,31.35,31.35,31.28,31.34,128388.0,27.3744,27.3744,27.3133,27.3657,128388.0
2016-09-22 14:40:00,31.34,31.37,31.34,31.36,92296.0,27.3657,27.3919,27.3657,27.3831,92296.0
2016-09-22 14:50:00,31.36,31.4,31.35,31.4,81796.0,27.3831,27.4181,27.3744,27.4181,81796.0
2016-09-22 15:00:00,31.4,31.41,31.38,31.41,96952.0,27.4181,27.4268,27.4006,27.4268,96952.0
2016-09-22 15:10:00,31.41,31.43,31.39,31.42,139328.0,27.4268,27.4443,27.4093,27.4355,139328.0
2016-09-22 15:20:00,31.42,31.43,31.41,31.43,110852.0,27.4355,27.4443,27.4268,27.4443,110852.0
2016-09-22 15:30:00,31.42,31.44,31.42,31.43,129868.0,27.4355,27.453,27.4355,27.4443,129868.0
2016-09-22 15:40:00,31.43,31.45,31.41,31.44,574200.0,27.4443,27.4617,27.4268,27.453,574200.0
2016-09-22 15:50:00,31.44,31.45,31.42,31.44,551052.0,27.453,27.4617,27.4355,27.453,551052.0
2016-09-23 09:30:00,31.38,31.45,31.34,31.39,94132.0,27.4006,27.4617,27.3657,27.4093,94132.0
2016-09-23 09:40:00,31.39,31.39,31.27,31.28,84668.0,27.4093,27.4093,27.3045,27.3133,84668.0
2016-09-23 09:50:00,31.29,31.31,31.25,31.3,132868.0,27.322,27.3395,27.2871,27.3307,132868.0
2016-09-23 10:00:00,31.3,31.3,31.24,31.27,124012.0,27.3307,27.3307,27.2784,27.3045,124012.0
2016-09-23 10:10:00,31.27,31.31,31.25,31.25,68948.0,27.3045,27.3395,27.2871,27.2871,68948.0
2016-09-23 10:20:00,31.27,31.31,31.24,31.29,61712.0,27.3045,27.3395,27.2784,27.322,61712.0
2016-09-23 10:30:00,31.3,31.31,31.25,31.27,70444.0,27.3307,27.3395,27.2871,27.3045,70444.0
2016-09-23 10:40:00,31.26,31.34,31.26,31.33,137340.0,27.2958,27.3657,27.2958,27.3569,137340.0
2016-09-23 10:50:00,31.33,31.33,31.31,31.32,41108.0,27.3569,27.3569,27.3395,27.3482,41108.0
2016-09-23 11:00:00,31.31,31.36,31.3,31.32,63992.0,27.3395,27.3831,27.3307,27.3482,63992.0
2016-09-23 11:10:00,31.32,31.32,31.3,31.31,56344.0,27.3482,27.3482,27.3307,27.3395,56344.0
2016-09-23 11:20:00,31.31,31.32,31.28,31.31,75452.0,27.3395,27.3482,27.3133,27.3395,75452.0
2016-09-23 11:30:00,31.32,31.33,31.31,31.32,48704.0,27.3482,27.3569,27.3395,27.3482,48704.0
2016-09-23 11:40:00,31.32,31.34,31.31,31.31,180992.0,27.3482,27.3657,27.3395,27.3395,180992.0
2016-09-23 11:50:00,31.31,31.31,31.27,31.29,35820.0,27.3395,27.3395,27.3045,27.322,35820.0
2016-09-23 12:00:00,31.28,31.29,31.26,31.27,49100.0,27.3133,27.322,27.2958,27.3045,49100.0
2016-09-23 12:10:00,31.27,31.3,31.27,31.29,58096.0,27.3045,27.3307,27.3045,27.322,58096.0
2016-09-23 12:20:00,31.29,31.3,31.28,31.3,27120.0,27.322,27.3307,27.3133,27.3307,27120.0
2016-09-23 12:30:00,31.3,31.31,31.27,31.27,93004.0,27.3307,27.3395,27.3045,27.3045,93004.0
2016-09-23 12:40:00,31.28,31.29,31.26,31.27,70352.0,27.3133,27.322,27.2958,27.3045,70352.0
2016-09-23 12:50:00,31.26,31.29,31.26,31.28,54140.0,27.2958,27.322,27.2958,27.3133,54140.0
2016-09-23 13:00:00,31.27,31.27,31.24,31.25,23460.0,27.3045,27.3045,27.2784,27.2871,23460.0
2016-09-23 13:10:00,31.25,31.25,31.23,31.23,25300.0,27.2871,27.2871,27.2696,27.2696,25300.0
2016-09-23 13:20:00,31.24,31.29,31.24,31.27,34552.0,27.2784,27.322,27.2784,27.3045,34552.0
2016-09-23 13:30:00,31.27,31.28,31.25,31.25,18568.0,27.3045,27.3133,27.2871,27.2871,18568.0
2016-09-23 13:40:00,31.25,31.26,31.24,31.24,35944.0,27.2871,27.2958,27.2784,27.2784,35944.0
2016-09-23 13:50:00,31.24,31.26,31.22,31.23,61724.0,27.2784,27.2958,27.2609,27.2696,61724.0
2016-09-23 14:00:00,31.23,31.27,31.23,31.26,46144.0,27.2696,27.3045,27.2696,27.2958,46144.0
2016-09-23 14:10:00,31.25,31.26,31.24,31.26,48332.0,27.2871,27.2958,27.2784,27.2958,48332.0
2016-09-23 14:20:00,31.25,31.27,31.24,31.26,63080.0,27.2871,27.3045,27.2784,27.2958,63080.0
2016-09-23 14:30:00,31.26,31.3,31.26,31.28,88320.0,27.2958,27.3307,27.2958,27.3133,88320.0
2016-09-23 14:40:00,31.27,31.27,31.25,31.25,38416.0,27.3045,27.3045,27.2871,27.2871,38416.0
2016-09-23 14:50:00,31.26,31.28,31.25,31.27,31292.0,27.2958,27.3133,27.2871,27.3045,31292.0
2016-09-23 15:00:00,31.27,31.32,31.27,31.31,75272.0,27.3045,27.3482,27.3045,27.3395,75272.0
2016-09-23 15:10:00,31.3,31.3,31.27,31.27,30608.0,27.3307,27.3307,27.3045,27.3045,30608.0
2016-09-23 15:20:00,31.27,31.27,31.25,31.27,58544.0,27.3045,27.3045,27.2871,27.3045,58544.0
2016-09-23 15:30:00,31.28,31.3,31.25,31.25,56948.0,27.3133,27.3307,27.2871,27.2871,56948.0
2016-09-23 15:40:00,31.25,31.26,31.24,31.25,39468.0,27.2871,27.2958,27.2784,27.2871,39468.0
2016-09-23 15:50:00,31.25,31.28,31.22,31.22,228572.0,27.2871,27.3133,27.2609,27.2609,228572.0
2016-09-26 09:30:00,30.97,31.0,30.9,30.91,109304.0,27.1202,27.1465,27.0589,27.0676,109304.0
2016-09-26 09:40:00,30.9,30.95,30.88,30.93,35676.0,27.0589,27.1027,27.0414,27.0852,35676.0
2016-09-26 09:50:00,30.91,30.94,30.9,30.92,56792.0,27.0676,27.0939,27.0589,27.0764,56792.0
2016-09-26 10:00:00,30.91,30.96,30.89,30.95,61632.0,27.0676,27.1114,27.0501,27.1027,61632.0
2016-09-26 10:10:00,30.94,31.01,30.94,30.99,44468.0,27.0939,27.1552,27.0939,27.1377,44468.0
2016-09-26 10:20:00,30.99,30.99,30.95,30.95,27112.0,27.1377,27.1377,27.1027,27.1027,27112.0
2016-09-26 10:30:00,30.95,31.02,30.95,30.99,27672.0,27.1027,27.164,27.1027,27.1377,27672.0
2016-09-26 10:40:00,30.99,31.0,30.98,31.0,12460.0,27.1377,27.1465,27.1289,27.1465,12460.0
2016-09-26 10:50:00,31.0,31.0,30.98,30.99,21188.0,27.1465,27.1465,27.1289,27.1377,21188.0
2016-09-26 11:00:00,30.99,31.02,30.97,31.01,35484.0,27.1377,27.164,27.1202,27.1552,35484.0
2016-09-26 11:10:00,31.01,31.01,30.98,30.99,112332.0,27.1552,27.1552,27.1289,27.1377,112332.0
2016-09-26 11:20:00,31.0,31.01,30.94,30.95,80848.0,27.1465,27.1552,27.0939,27.1027,80848.0
2016-09-26 11:30:00,30.95,30.97,30.91,30.96,78044.0,27.1027,27.1202,27.0676,27.1114,78044.0
2016-09-26 11:40:00,30.96,30.97,30.92,30.93,42344.0,27.1114,27.1202,27.0764,27.0852,42344.0
2016-09-26 11:50:00,30.93,30.93,30.9,30.92,41156.0,27.0852,27.0852,27.0589,27.0764,41156.0
2016-09-26 12:00:00,30.92,30.93,30.91,30.93,118520.0,27.0764,27.0852,27.0676,27.0852,118520.0
2016-09-26 12:10:00,30.93,30.95,30.92,30.94,38828.0,27.0852,27.1027,27.0764,27.0939,38828.0
2016-09-26 12:20:00,30.95,30.96,30.93,30.96,56172.0,27.1027,27.1114,27.0852,27.1114,56172.0
2016-09-26 12:30:00,30.96,30.96,30.94,30.94,24460.0,27.1114,27.1114,27.0939,27.0939,24460.0
2016-09-26 12:40:00,30.93,30.95,30.92,30.94,39736.0,27.0852,27.1027,27.0764,27.0939,39736.0
2016-09-26 12:50:00,30.95,30.96,30.94,30.95,15808.0,27.1027,27.1114,27.0939,27.1027,15808.0
2016-09-26 13:00:00,30.94,30.95,30.91,30.92,27884.0,27.0939,27.1027,27.0676,27.0764,27884.0
2016-09-26 13:10:00,30.92,30.92,30.9,30.91,39356.0,27.0764,27.0764,27.0589,27.0676,39356.0
2016-09-26 13:20:00,30.91,30.91,30.85,30.86,106520.0,27.0676,27.0676,27.0151,27.0239,106520.0
2016-09-26 13:30:00,30.86,30.88,30.85,30.85,21912.0,27.0239,27.0414,27.0151,27.0151,21912.0
2016-09-26 13:40:00,30.85,30.88,30.85,30.88,18772.0,27.0151,27.0414,27.0151,27.0414,18772.0
2016-09-26 13:50:00,30.87,30.89,30.87,30.88,58512.0,27.0326,27.0501,27.0326,27.0414,58512.0
2016-09-26 14:00:00,30.88,30.89,30.86,30.88,37112.0,27.0414,27.0501,27.0239,27.0414,37112.0
2016-09-26 14:10:00,30.88,30.9,30.86,30.9,28344.0,27.0414,27.0589,27.0239,27.0589,28344.0
2016-09-26 14:20:00,30.89,30.9,30.88,30.89,58968.0,27.0501,27.0589,27.0414,27.0501,58968.0
2016-09-26 14:30:00,30.89,30.89,30.85,30.86,33108.0,27.0501,27.0501,27.0151,27.0239,33108.0
2016-09-26 14:40:00,30.86,30.86,30.84,30.86,68668.0,27.0239,27.0239,27.0063,27.0239,68668.0
2016-09-26 14:50:00,30.86,30.88,30.85,30.85,37716.0,27.0239,27.0414,27.0151,27.0151,37716.0
2016-09-26 15:00:00,30.85,30.88,30.84,30.87,42444.0,27.0151,27.0414,27.0063,27.0326,42444.0
2016-09-26 15:10:00,30.86,30.87,30.83,30.84,70212.0,27.0239,27.0326,26.9976,27.0063,70212.0
2016-09-26 15:20:00,30.83,30.86,30.83,30.85,54260.0,26.9976,27.0239,26.9976,27.0151,54260.0
2016-09-26 15:30:00,30.85,30.87,30.81,30.82,42960.0,27.0151,27.0326,26.9801,26.9888,42960.0
2016-09-26 15:40:00,30.83,30.83,30.79,30.81,61040.0,26.9976,26.9976,26.9626,26.9801,61040.0
2016-09-26 15:50:00,30.8,30.8,30.75,30.77,212340.0,26.9713,26.9713,26.9275,26.945,212340.0
2016-09-27 09:30:00,30.74,30.75,30.66,30.73,116292.0,26.9188,26.9275,26.8487,26.91,116292.0
2016-09-27 09:40:00,30.74,30.77,30.68,30.73,58496.0,26.9188,26.945,26.8662,26.91,58496.0
2016-09-27 09:50:00,30.73,30.77,30.7,30.77,213204.0,26.91,26.945,26.8837,26.945,213204.0
2016-09-27 10:00:00,30.77,30.84,30.77,30.77,69524.0,26.945,27.0063,26.945,26.945,69524.0
2016-09-27 10:10:00,30.78,30.78,30.74,30.75,33132.0,26.9538,26.9538,26.9188,26.9275,33132.0
2016-09-27 10:20:00,30.75,30.77,30.73,30.73,34572.0,26.9275,26.945,26.91,26.91,34572.0
2016-09-27 10:30:00,30.73,30.74,30.68,30.7,121428.0,26.91,26.9188,26.8662,26.8837,121428.0
2016-09-27 10:40:00,30.69,30.73,30.68,30.71,36444.0,26.875,26.91,26.8662,26.8925,36444.0
2016-09-27 10:50:00,30.71,30.74,30.65,30.66,60804.0,26.8925,26.9188,26.84,26.8487,60804.0
2016-09-27 11:00:00,30.66,30.69,30.66,30.68,33368.0,26.8487,26.875,26.8487,26.8662,33368.0
2016-09-27 11:10:00,30.68,30.69,30.67,30.68,20492.0,26.8662,26.875,26.8575,26.8662,20492.0
2016-09-27 11:20:00,30.68,30.74,30.68,30.74,72748.0,26.8662,26.9188,26.8662,26.9188,72748.0
2016-09-27 11:30:00,30.74,30.76,30.73,30.76,51260.0,26.9188,26.9363,26.91,26.9363,51260.0
2016-09-27 11:40:00,30.76,30.76,30.71,30.71,35240.0,26.9363,26.9363,26.8925,26.8925,35240.0
2016-09-27 11:50:00,30.72,30.73,30.7,30.71,92980.0,26.9013,26.91,26.8837,26.8925,92980.0
2016-09-27 12:00:00,30.71,30.73,30.71,30.72,56860.0,26.8925,26.91,26.8925,26.9013,56860.0
2016-09-27 12:10:00,30.72,30.73,30.69,30.72,38572.0,26.9013,26.91,26.875,26.9013,38572.0
2016-09-27 12:20:00,30.73,30.81,30.72,30.8,87728.0,26.91,26.9801,26.9013,26.9713,87728.0
2016-09-27 12:30:00,30.8,30.81,30.79,30.8,60524.0,26.9713,26.9801,26.9626,26.9713,60524.0
2016-09-27 12:40:00,30.8,30.81,30.79,30.79,70152.0,26.9713,26.9801,26.9626,26.9626,70152.0
2016-09-27 12:50:00,30.79,30.83,30.78,30.83,44944.0,26.9626,26.9976,26.9538,26.9976,44944.0
2016-09-27 13:00:00,30.82,30.84,30.82,30.82,32176.0,26.9888,27.0063,26.9888,26.9888,32176.0
2016-09-27 13:10:00,30.82,30.83,30.81,30.83,56616.0,26.9888,26.9976,26.9801,26.9976,56616.0
2016-09-27 13:20:00,30.82,30.85,30.82,30.84,223348.0,26.9888,27.0151,26.9888,27.0063,223348.0
2016-09-27 13:30:00,30.85,30.88,30.84,30.84,27252.0,27.0151,27.0414,27.0063,27.0063,27252.0
2016-09-27 13:40:00,30.85,30.85,30.82,30.82,36252.0,27.0151,27.0151,26.9888,26.9888,36252.0
2016-09-27 13:50:00,30.82,30.84,30.8,30.82,52388.0,26.9888,27.0063,26.9713,26.9888,52388.0
2016-09-27 14:00:00,30.82,30.83,30.8,30.81,71320.0,26.9888,26.9976,26.9713,26.9801,71320.0
2016-09-27 14:10:00,30.81,30.83,30.81,30.82,41800.0,26.9801,26.9976,26.9801,26.9888,41800.0
2016-09-27 14:20:00,30.82,30.83,30.81,30.83,88024.0,26.9888,26.9976,26.9801,26.9976,88024.0
2016-09-27 14:30:00,30.83,30.85,30.82,30.83,164620.0,26.9976,27.0151,26.9888,26.9976,164620.0
2016-09-27 14:40:00,30.83,30.83,30.8,30.8,76924.0,26.9976,26.9976,26.9713,26.9713,76924.0
2016-09-27 14:50:00,30.8,30.82,30.79,30.8,115968.0,26.9713,26.9888,26.9626,26.9713,115968.0
2016-09-27 15:00:00,30.81,30.83,30.8,30.82,108040.0,26.9801,26.9976,26.9713,26.9888,108040.0
2016-09-27 15:10:00,30.81,30.82,30.79,30.79,99008.0,26.9801,26.9888,26.9626,26.9626,99008.0
2016-09-27 15:20:00,30.79,30.79,30.74,30.76,111008.0,26.9626,26.9626,26.9188,26.9363,111008.0
2016-09-27 15:30:00,30.75,30.77,30.74,30.77,110836.0,26.9275,26.945,26.9188,26.945,110836.0
2016-09-27 15:40:00,30.77,30.78,30.75,30.76,178264.0,26.945,26.9538,26.9275,26.9363,178264.0
2016-09-27 15:50:00,30.76,30.82,30.75,30.82,205188.0,26.9363,26.9888,26.9275,26.9888,205188.0
2016-09-28 09:30:00,30.86,30.95,30.84,30.93,65984.0,27.0239,27.1027,27.0063,27.0852,65984.0
2016-09-28 09:40:00,30.94,30.96,30.91,30.95,65048.0,27.0939,27.1114,27.0676,27.1027,65048.0
2016-09-28 09:50:00,30.95,30.96,30.93,30.96,48296.0,27.1027,27.1114,27.0852,27.1114,48296.0
2016-09-28 10:00:00,30.97,31.0,30.95,30.96,20092.0,27.1202,27.1465,27.1027,27.1114,20092.0
2016-09-28 10:10:00,30.95,30.98,30.93,30.93,31008.0,27.1027,27.1289,27.0852,27.0852,31008.0
2016-09-28 10:20:00,30.93,30.93,30.9,30.92,32368.0,27.0852,27.0852,27.0589,27.0764,32368.0
2016-09-28 10:30:00,30.92,30.94,30.84,30.85,37396.0,27.0764,27.0939,27.0063,27.0151,37396.0
2016-09-28 10:40:00,30.84,30.86,30.81,30.81,77424.0,27.0063,27.0239,26.9801,26.9801,77424.0
2016-09-28 10:50:00,30.81,30.84,30.79,30.8,153352.0,26.9801,27.0063,26.9626,26.9713,153352.0
2016-09-28 11:00:00,30.8,30.8,30.73,30.75,40556.0,26.9713,26.9713,26.91,26.9275,40556.0
2016-09-28 11:10:00,30.75,30.8,30.73,30.8,34604.0,26.9275,26.9713,26.91,26.9713,34604.0
2016-09-28 11:20:00,30.8,30.82,30.76,30.78,37156.0,26.9713,26.9888,26.9363,26.9538,37156.0
2016-09-28 11:30:00,30.78,30.78,30.74,30.77,49532.0,26.9538,26.9538,26.9188,26.945,49532.0
2016-09-28 11:40:00,30.77,30.8,30.77,30.8,30988.0,26.945,26.9713,26.945,26.9713,30988.0
2016-09-28 11:50:00,30.8,30.82,30.79,30.82,28336.0,26.9713,26.9888,26.9626,26.9888,28336.0
2016-09-28 12:00:00,30.83,30.83,30.78,30.79,57208.0,26.9976,26.9976,26.9538,26.9626,57208.0
2016-09-28 12:10:00,30.79,30.88,30.79,30.85,29960.0,26.9626,27.0414,26.9626,27.0151,29960.0
2016-09-28 12:20:00,30.85,30.86,30.83,30.84,20288.0,27.0151,27.0239,26.9976,27.0063,20288.0
2016-09-28 12:30:00,30.84,30.85,30.82,30.84,21300.0,27.0063,27.0151,26.9888,27.0063,21300.0
2016-09-28 12:40:00,30.85,30.89,30.84,30.85,41828.0,27.0151,27.0501,27.0063,27.0151,41828.0
2016-09-28 12:50:00,30.85,30.86,30.84,30.85,16576.0,27.0151,27.0239,27.0063,27.0151,16576.0
2016-09-28 13:00:00,30.84,30.84,30.82,30.82,38472.0,27.0063,27.0063,26.9888,26.9888,38472.0
2016-09-28 13:10:00,30.82,30.84,30.81,30.84,18424.0,26.9888,27.0063,26.9801,27.0063,18424.0
2016-09-28 13:20:00,30.84,30.88,30.84,30.87,20176.0,27.0063,27.0414,27.0063,27.0326,20176.0
2016-09-28 13:30:00,30.89,30.92,30.88,30.91,33028.0,27.0501,27.0764,27.0414,27.0676,33028.0
2016-09-28 13:40:00,30.91,30.92,30.9,30.9,19312.0,27.0676,27.0764,27.0589,27.0589,19312.0
2016-09-28 13:50:00,30.91,30.91,30.9,30.9,10664.0,27.0676,27.0676,27.0589,27.0589,10664.0
2016-09-28 14:00:00,30.9,30.91,30.88,30.89,74680.0,27.0589,27.0676,27.0414,27.0501,74680.0
2016-09-28 14:10:00,30.92,30.96,30.91,30.94,47276.0,27.0764,27.1114,27.0676,27.0939,47276.0
2016-09-28 14:20:00,30.95,31.03,30.93,30.99,38388.0,27.1027,27.1727,27.0852,27.1377,38388.0
2016-09-28 14:30:00,31.0,31.01,30.96,30.98,59716.0,27.1465,27.1552,27.1114,27.1289,59716.0
2016-09-28 14:40:00,31.0,31.01,30.98,31.01,54500.0,27.1465,27.1552,27.1289,27.1552,54500.0
2016-09-28 14:50:00,31.0,31.03,31.0,31.0,26316.0,27.1465,27.1727,27.1465,27.1465,26316.0
2016-09-28 15:00:00,31.01,31.02,31.0,31.0,45748.0,27.1552,27.164,27.1465,27.1465,45748.0
2016-09-28 15:10:00,31.0,31.02,30.99,31.0,37840.0,27.1465,27.164,27.1377,27.1465,37840.0
2016-09-28 15:20:00,31.0,31.03,31.0,31.01,46584.0,27.1465,27.1727,27.1465,27.1552,46584.0
2016-09-28 15:30:00,31.01,31.05,30.99,31.05,36692.0,27.1552,27.1902,27.1377,27.1902,36692.0
2016-09-28 15:40:00,31.06,31.09,31.06,31.08,41476.0,27.199,27.2253,27.199,27.2165,41476.0
2016-09-28 15:50:00,31.07,31.11,31.06,31.1,82676.0,27.2078,27.2428,27.199,27.234,82676.0
2016-09-29 09:30:00,31.09,31.09,30.95,31.0,341692.0,27.2253,27.2253,27.1027,27.1465,341692.0
2016-09-29 09:40:00,31.0,31.03,30.98,30.99,67880.0,27.1465,27.1727,27.1289,27.1377,67880.0
2016-09-29 09:50:00,31.0,31.02,30.98,31.02,20536.0,27.1465,27.164,27.1289,27.164,20536.0
2016-09-29 10:00:00,31.02,31.07,30.95,30.98,82356.0,27.164,27.2078,27.1027,27.1289,82356.0
2016-09-29 10:10:00,30.98,31.05,30.96,31.05,68168.0,27.1289,27.1902,27.1114,27.1902,68168.0
2016-09-29 10:20:00,31.03,31.08,31.03,31.05,43396.0,27.1727,27.2165,27.1727,27.1902,43396.0
2016-09-29 10:30:00,31.05,31.05,31.02,31.04,49156.0,27.1902,27.1902,27.164,27.1815,49156.0
2016-09-29 10:40:00,31.04,31.06,31.02,31.03,35236.0,27.1815,27.199,27.164,27.1727,35236.0
2016-09-29 10:50:00,31.04,31.05,31.0,31.0,46760.0,27.1815,27.1902,27.1465,27.1465,46760.0
2016-09-29 11:00:00,31.02,31.03,30.99,31.0,20356.0,27.164,27.1727,27.1377,27.1465,20356.0
2016-09-29 11:10:00,30.99,30.99,30.92,30.96,105124.0,27.1377,27.1377,27.0764,27.1114,105124.0
2016-09-29 11:20:00,30.96,31.01,30.95,31.0,38384.0,27.1114,27.1552,27.1027,27.1465,38384.0
2016-09-29 11:30:00,31.0,31.03,31.0,31.0,15224.0,27.1465,27.1727,27.1465,27.1465,15224.0
2016-09-29 11:40:00,31.01,31.02,30.97,30.98,26360.0,27.1552,27.164,27.1202,27.1289,26360.0
2016-09-29 11:50:00,30.97,31.0,30.97,30.99,26048.0,27.1202,27.1465,27.1202,27.1377,26048.0
2016-09-29 12:00:00,30.98,31.04,30.98,31.02,34176.0,27.1289,27.1815,27.1289,27.164,34176.0
2016-09-29 12:10:00,31.03,31.03,31.01,31.01,8944.0,27.1727,27.1727,27.1552,27.1552,8944.0
2016-09-29 12:20:00,31.01,31.06,31.0,31.02,34276.0,27.1552,27.199,27.1465,27.164,34276.0
2016-09-29 12:30:00,31.02,31.03,30.99,30.99,32704.0,27.164,27.1727,27.1377,27.1377,32704.0
2016-09-29 12:40:00,30.97,30.97,30.86,30.86,77848.0,27.1202,27.1202,27.0239,27.0239,77848.0
2016-09-29 12:50:00,30.85,30.85,30.76,30.79,136664.0,27.0151,27.0151,26.9363,26.9626,136664.0
2016-09-29 13:00:00,30.78,30.8,30.72,30.79,62092.0,26.9538,26.9713,26.9013,26.9626,62092.0
2016-09-29 13:10:00,30.79,30.87,30.79,30.84,100896.0,26.9626,27.0326,26.9626,27.0063,100896.0
2016-09-29 13:20:00,30.84,30.87,30.83,30.83,109020.0,27.0063,27.0326,26.9976,26.9976,109020.0
2016-09-29 13:30:00,30.84,30.87,30.83,30.85,71832.0,27.0063,27.0326,26.9976,27.0151,71832.0
2016-09-29 13:40:00,30.85,30.85,30.76,30.79,38880.0,27.0151,27.0151,26.9363,26.9626,38880.0
2016-09-29 13:50:00,30.78,30.78,30.68,30.73,85292.0,26.9538,26.9538,26.8662,26.91,85292.0
2016-09-29 14:00:00,30.73,30.8,30.71,30.78,91084.0,26.91,26.9713,26.8925,26.9538,91084.0
2016-09-29 14:10:00,30.79,30.84,30.77,30.82,63740.0,26.9626,27.0063,26.945,26.9888,63740.0
2016-09-29 14:20:00,30.83,30.89,30.81,30.88,67324.0,26.9976,27.0501,26.9801,27.0414,67324.0
2016-09-29 14:30:00,30.88,30.92,30.86,30.89,26908.0,27.0414,27.0764,27.0239,27.0501,26908.0
2016-09-29 14:40:00,30.89,30.89,30.84,30.86,63252.0,27.0501,27.0501,27.0063,27.0239,63252.0
2016-09-29 14:50:00,30.86,30.88,30.81,30.83,47100.0,27.0239,27.0414,26.9801,26.9976,47100.0
2016-09-29 15:00:00,30.83,30.84,30.78,30.82,83636.0,26.9976,27.0063,26.9538,26.9888,83636.0
2016-09-29 15:10:00,30.81,30.84,30.79,30.8,70412.0,26.9801,27.0063,26.9626,26.9713,70412.0
2016-09-29 15:20:00,30.79,30.8,30.74,30.8,87072.0,26.9626,26.9713,26.9188,26.9713,87072.0
2016-09-29 15:30:00,30.79,30.81,30.77,30.81,28788.0,26.9626,26.9801,26.945,26.9801,28788.0
2016-09-29 15:40:00,30.82,30.83,30.77,30.78,103260.0,26.9888,26.9976,26.945,26.9538,103260.0
2016-09-29 15:50:00,30.78,30.79,30.71,30.72,201736.0,26.9538,26.9626,26.8925,26.9013,201736.0
2016-09-30 09:30:00,30.88,30.92,30.81,30.81,180608.0,27.0414,27.0764,26.9801,26.9801,180608.0
2016-09-30 09:40:00,30.81,30.86,30.78,30.82,47876.0,26.9801,27.0239,26.9538,26.9888,47876.0
2016-09-30 09:50:00,30.82,30.84,30.73,30.75,32312.0,26.9888,27.0063,26.91,26.9275,32312.0
2016-09-30 10:00:00,30.77,30.83,30.76,30.81,106892.0,26.945,26.9976,26.9363,26.9801,106892.0
2016-09-30 10:10:00,30.82,30.83,30.76,30.78,33660.0,26.9888,26.9976,26.9363,26.9538,33660.0
2016-09-30 10:20:00,30.78,30.86,30.75,30.86,79416.0,26.9538,27.0239,26.9275,27.0239,79416.0
2016-09-30 10:30:00,30.85,30.88,30.84,30.85,65012.0,27.0151,27.0414,27.0063,27.0151,65012.0
2016-09-30 10:40:00,30.85,30.86,30.84,30.85,29460.0,27.0151,27.0239,27.0063,27.0151,29460.0
2016-09-30 10:50:00,30.86,30.87,30.84,30.86,36980.0,27.0239,27.0326,27.0063,27.0239,36980.0
2016-09-30 11:00:00,30.87,30.93,30.87,30.92,60968.0,27.0326,27.0852,27.0326,27.0764,60968.0
2016-09-30 11:10:00,30.93,31.04,30.93,31.01,84836.0,27.0852,27.1815,27.0852,27.1552,84836.0
2016-09-30 11:20:00,31.02,31.03,30.99,31.03,49780.0,27.164,27.1727,27.1377,27.1727,49780.0
2016-09-30 11:30:00,31.04,31.06,30.99,30.99,45084.0,27.1815,27.199,27.1377,27.1377,45084.0
2016-09-30 11:40:00,30.98,31.0,30.97,31.0,28132.0,27.1289,27.1465,27.1202,27.1465,28132.0
2016-09-30 11:50:00,31.0,31.02,30.98,30.99,116664.0,27.1465,27.164,27.1289,27.1377,116664.0
2016-09-30 12:00:00,30.99,31.0,30.97,30.98,36932.0,27.1377,27.1465,27.1202,27.1289,36932.0
2016-09-30 12:10:00,31.0,31.03,30.98,31.03,44564.0,27.1465,27.1727,27.1289,27.1727,44564.0
2016-09-30 12:20:00,31.03,31.04,31.01,31.03,58884.0,27.1727,27.1815,27.1552,27.1727,58884.0
2016-09-30 12:30:00,31.03,31.05,31.01,31.05,37176.0,27.1727,27.1902,27.1552,27.1902,37176.0
2016-09-30 12:40:00,31.05,31.05,31.0,31.02,34152.0,27.1902,27.1902,27.1465,27.164,34152.0
2016-09-30 12:50:00,31.02,31.03,31.0,31.0,24632.0,27.164,27.1727,27.1465,27.1465,24632.0
2016-09-30 13:00:00,31.0,31.03,31.0,31.02,26632.0,27.1465,27.1727,27.1465,27.164,26632.0
2016-09-30 13:10:00,31.01,31.02,30.98,30.99,69548.0,27.1552,27.164,27.1289,27.1377,69548.0
2016-09-30 13:20:00,30.99,31.01,30.98,30.99,21168.0,27.1377,27.1552,27.1289,27.1377,21168.0
2016-09-30 13:30:00,30.98,31.01,30.96,31.01,43712.0,27.1289,27.1552,27.1114,27.1552,43712.0
2016-09-30 13:40:00,31.02,31.03,31.0,31.03,37548.0,27.164,27.1727,27.1465,27.1727,37548.0
2016-09-30 13:50:00,31.03,31.03,31.0,31.03,32532.0,27.1727,27.1727,27.1465,27.1727,32532.0
2016-09-30 14:00:00,31.02,31.04,31.02,31.02,52992.0,27.164,27.1815,27.164,27.164,52992.0
2016-09-30 14:10:00,31.03,31.06,31.03,31.05,45756.0,27.1727,27.199,27.1727,27.1902,45756.0
2016-09-30 14:20:00,31.06,31.07,31.06,31.07,56100.0,27.199,27.2078,27.199,27.2078,56100.0
2016-09-30 14:30:00,31.07,31.09,31.07,31.09,142268.0,27.2078,27.2253,27.2078,27.2253,142268.0
2016-09-30 14:40:00,31.09,31.09,31.08,31.08,117256.0,27.2253,27.2253,27.2165,27.2165,117256.0
2016-09-30 14:50:00,31.09,31.09,31.07,31.08,152068.0,27.2253,27.2253,27.2078,27.2165,152068.0
2016-09-30 15:00:00,31.08,31.11,31.08,31.11,180732.0,27.2165,27.2428,27.2165,27.2428,180732.0
2016-09-30 15:10:00,31.11,31.13,31.11,31.13,156268.0,27.2428,27.2603,27.2428,27.2603,156268.0
2016-09-30 15:20:00,31.12,31.14,31.12,31.13,146276.0,27.2515,27.2691,27.2515,27.2603,146276.0
2016-09-30 15:30:00,31.14,31.16,31.13,31.14,173944.0,27.2691,27.2866,27.2603,27.2691,173944.0
2016-09-30 15:40:00,31.13,31.16,31.12,31.16,150752.0,27.2603,27.2866,27.2515,27.2866,150752.0
2016-09-30 15:50:00,31.16,31.17,31.03,31.04,415836.0,27.2866,27.2953,27.1727,27.1815,415836.0
2016-10-03 09:30:00,30.86,30.97,30.86,30.9,663328.0,27.0239,27.1202,27.0239,27.0589,663328.0
2016-10-03 09:40:00,30.9,30.93,30.83,30.83,91768.0,27.0589,27.0852,26.9976,26.9976,91768.0
2016-10-03 09:50:00,30.82,30.89,30.82,30.86,45996.0,26.9888,27.0501,26.9888,27.0239,45996.0
2016-10-03 10:00:00,30.86,30.91,30.81,30.85,153396.0,27.0239,27.0676,26.9801,27.0151,153396.0
2016-10-03 10:10:00,30.84,30.87,30.82,30.86,105148.0,27.0063,27.0326,26.9888,27.0239,105148.0
2016-10-03 10:20:00,30.86,30.91,30.84,30.89,35756.0,27.0239,27.0676,27.0063,27.0501,35756.0
2016-10-03 10:30:00,30.88,30.92,30.86,30.92,161100.0,27.0414,27.0764,27.0239,27.0764,161100.0
2016-10-03 10:40:00,30.91,30.98,30.91,30.98,52112.0,27.0676,27.1289,27.0676,27.1289,52112.0
2016-10-03 10:50:00,30.99,31.02,30.98,31.0,25428.0,27.1377,27.164,27.1289,27.1465,25428.0
2016-10-03 11:00:00,31.0,31.0,30.95,30.97,76740.0,27.1465,27.1465,27.1027,27.1202,76740.0
2016-10-03 11:10:00,30.97,30.97,30.91,30.92,159548.0,27.1202,27.1202,27.0676,27.0764,159548.0
2016-10-03 11:20:00,30.93,30.95,30.93,30.93,58284.0,27.0852,27.1027,27.0852,27.0852,58284.0
2016-10-03 11:30:00,30.93,30.93,30.88,30.89,222660.0,27.0852,27.0852,27.0414,27.0501,222660.0
2016-10-03 11:40:00,30.89,30.93,30.88,30.88,352524.0,27.0501,27.0852,27.0414,27.0414,352524.0
2016-10-03 11:50:00,30.86,30.89,30.84,30.87,84612.0,27.0239,27.0501,27.0063,27.0326,84612.0
2016-10-03 12:00:00,30.86,30.9,30.86,30.9,60392.0,27.0239,27.0589,27.0239,27.0589,60392.0
2016-10-03 12:10:00,30.89,30.91,30.86,30.88,140756.0,27.0501,27.0676,27.0239,27.0414,140756.0
2016-10-03 12:20:00,30.87,30.88,30.83,30.86,110444.0,27.0326,27.0414,26.9976,27.0239,110444.0
2016-10-03 12:30:00,30.86,30.86,30.81,30.83,192820.0,27.0239,27.0239,26.9801,26.9976,192820.0
2016-10-03 12:40:00,30.83,30.86,30.82,30.85,83464.0,26.9976,27.0239,26.9888,27.0151,83464.0
2016-10-03 12:50:00,30.85,30.89,30.85,30.87,166420.0,27.0151,27.0501,27.0151,27.0326,166420.0
2016-10-03 13:00:00,30.9,30.9,30.85,30.87,209376.0,27.0589,27.0589,27.0151,27.0326,209376.0
2016-10-03 13:10:00,30.87,30.9,30.83,30.89,147656.0,27.0326,27.0589,26.9976,27.0501,147656.0
2016-10-03 13:20:00,30.88,30.92,30.88,30.9,99244.0,27.0414,27.0764,27.0414,27.0589,99244.0
2016-10-03 13:30:00,30.9,30.93,30.9,30.91,241568.0,27.0589,27.0852,27.0589,27.0676,241568.0
2016-10-03 13:40:00,30.91,30.93,30.89,30.93,80164.0,27.0676,27.0852,27.0501,27.0852,80164.0
2016-10-03 13:50:00,30.92,30.94,30.9,30.93,143500.0,27.0764,27.0939,27.0589,27.0852,143500.0
2016-10-03 14:00:00,30.94,30.96,30.94,30.95,88704.0,27.0939,27.1114,27.0939,27.1027,88704.0
2016-10-03 14:10:00,30.95,30.95,30.92,30.93,118560.0,27.1027,27.1027,27.0764,27.0852,118560.0
2016-10-03 14:20:00,30.94,30.96,30.92,30.94,209940.0,27.0939,27.1114,27.0764,27.0939,209940.0
2016-10-03 14:30:00,30.93,30.95,30.89,30.9,353908.0,27.0852,27.1027,27.0501,27.0589,353908.0
2016-10-03 14:40:00,30.9,30.91,30.88,30.88,166200.0,27.0589,27.0676,27.0414,27.0414,166200.0
2016-10-03 14:50:00,30.89,30.91,30.88,30.91,107028.0,27.0501,27.0676,27.0414,27.0676,107028.0
2016-10-03 15:00:00,30.9,30.91,30.87,30.89,164252.0,27.0589,27.0676,27.0326,27.0501,164252.0
2016-10-03 15:10:00,30.89,30.93,30.88,30.93,224928.0,27.0501,27.0852,27.0414,27.0852,224928.0
2016-10-03 15:20:00,30.92,30.93,30.89,30.9,120336.0,27.0764,27.0852,27.0501,27.0589,120336.0
2016-10-03 15:30:00,30.9,30.93,30.89,30.92,175124.0,27.0589,27.0852,27.0501,27.0764,175124.0
2016-10-03 15:40:00,30.92,30.95,30.91,30.94,772080.0,27.0764,27.1027,27.0676,27.0939,772080.0
2016-10-03 15:50:00,30.93,30.97,30.93,30.97,798704.0,27.0852,27.1202,27.0852,27.1202,798704.0
2016-10-04 09:30:00,31.0,31.12,31.0,31.06,164536.0,27.1465,27.2515,27.1465,27.199,164536.0
2016-10-04 09:40:00,31.07,31.1,31.02,31.1,41988.0,27.2078,27.234,27.164,27.234,41988.0
2016-10-04 09:50:00,31.06,31.06,31.0,31.02,80932.0,27.199,27.199,27.1465,27.164,80932.0
2016-10-04 10:00:00,31.02,31.04,30.98,30.98,71856.0,27.164,27.1815,27.1289,27.1289,71856.0
2016-10-04 10:10:00,30.98,30.98,30.9,30.93,59740.0,27.1289,27.1289,27.0589,27.0852,59740.0
2016-10-04 10:20:00,30.94,30.98,30.93,30.98,66844.0,27.0939,27.1289,27.0852,27.1289,66844.0
2016-10-04 10:30:00,30.98,31.06,30.97,31.05,357552.0,27.1289,27.199,27.1202,27.1902,357552.0
2016-10-04 10:40:00,31.07,31.08,31.04,31.05,62384.0,27.2078,27.2165,27.1815,27.1902,62384.0
2016-10-04 10:50:00,31.04,31.08,31.04,31.05,88160.0,27.1815,27.2165,27.1815,27.1902,88160.0
2016-10-04 11:00:00,31.05,31.05,30.95,30.97,103952.0,27.1902,27.1902,27.1027,27.1202,103952.0
2016-10-04 11:10:00,30.96,30.98,30.87,30.9,186428.0,27.1114,27.1289,27.0326,27.0589,186428.0
2016-10-04 11:20:00,30.89,30.96,30.89,30.94,156704.0,27.0501,27.1114,27.0501,27.0939,156704.0
2016-10-04 11:30:00,30.95,31.05,30.93,30.97,73612.0,27.1027,27.1902,27.0852,27.1202,73612.0
2016-10-04 11:40:00,30.99,31.03,30.98,31.03,71488.0,27.1377,27.1727,27.1289,27.1727,71488.0
2016-10-04 11:50:00,31.02,31.04,30.96,30.97,96976.0,27.164,27.1815,27.1114,27.1202,96976.0
2016-10-04 12:00:00,30.97,30.99,30.9,30.91,147772.0,27.1202,27.1377,27.0589,27.0676,147772.0
2016-10-04 12:10:00,30.91,30.95,30.89,30.93,49880.0,27.0676,27.1027,27.0501,27.0852,49880.0
2016-10-04 12:20:00,30.92,30.93,30.9,30.92,75856.0,27.0764,27.0852,27.0589,27.0764,75856.0
2016-10-04 12:30:00,30.91,30.94,30.88,30.93,42844.0,27.0676,27.0939,27.0414,27.0852,42844.0
2016-10-04 12:40:00,30.92,30.93,30.86,30.87,161364.0,27.0764,27.0852,27.0239,27.0326,161364.0
2016-10-04 12:50:00,30.88,30.88,30.84,30.85,50940.0,27.0414,27.0414,27.0063,27.0151,50940.0
2016-10-04 13:00:00,30.85,30.86,30.8,30.81,51460.0,27.0151,27.0239,26.9713,26.9801,51460.0
2016-10-04 13:10:00,30.8,30.82,30.79,30.8,29848.0,26.9713,26.9888,26.9626,26.9713,29848.0
2016-10-04 13:20:00,30.8,30.81,30.72,30.73,108908.0,26.9713,26.9801,26.9013,26.91,108908.0
2016-10-04 13:30:00,30.73,30.76,30.72,30.76,140880.0,26.91,26.9363,26.9013,26.9363,140880.0
2016-10-04 13:40:00,30.75,30.77,30.75,30.77,48052.0,26.9275,26.945,26.9275,26.945,48052.0
2016-10-04 13:50:00,30.78,30.78,30.75,30.75,31356.0,26.9538,26.9538,26.9275,26.9275,31356.0
2016-10-04 14:00:00,30.74,30.78,30.73,30.77,33836.0,26.9188,26.9538,26.91,26.945,33836.0
2016-10-04 14:10:00,30.77,30.8,30.77,30.78,39668.0,26.945,26.9713,26.945,26.9538,39668.0
2016-10-04 14:20:00,30.77,30.77,30.71,30.74,59676.0,26.945,26.945,26.8925,26.9188,59676.0
2016-10-04 14:30:00,30.74,30.78,30.74,30.77,78024.0,26.9188,26.9538,26.9188,26.945,78024.0
2016-10-04 14:40:00,30.77,30.78,30.75,30.76,51236.0,26.945,26.9538,26.9275,26.9363,51236.0
2016-10-04 14:50:00,30.75,30.76,30.71,30.72,48256.0,26.9275,26.9363,26.8925,26.9013,48256.0
2016-10-04 15:00:00,30.71,30.75,30.71,30.74,108076.0,26.8925,26.9275,26.8925,26.9188,108076.0
2016-10-04 15:10:00,30.74,30.76,30.74,30.75,184360.0,26.9188,26.9363,26.9188,26.9275,184360.0
2016-10-04 15:20:00,30.77,30.82,30.76,30.82,129740.0,26.945,26.9888,26.9363,26.9888,129740.0
2016-10-04 15:30:00,30.82,30.83,30.81,30.82,70708.0,26.9888,26.9976,26.9801,26.9888,70708.0
2016-10-04 15:40:00,30.82,30.86,30.81,30.81,98260.0,26.9888,27.0239,26.9801,26.9801,98260.0
2016-10-04 15:50:00,30.8,30.83,30.79,30.83,121224.0,26.9713,26.9976,26.9626,26.9976,121224.0
2016-10-05 09:30:00,30.92,30.99,30.92,30.97,85012.0,27.0764,27.1377,27.0764,27.1202,85012.0
2016-10-05 09:40:00,30.96,31.01,30.96,31.0,65556.0,27.1114,27.1552,27.1114,27.1465,65556.0
2016-10-05 09:50:00,31.02,31.02,30.97,30.99,23452.0,27.164,27.164,27.1202,27.1377,23452.0
2016-10-05 10:00:00,30.99,31.06,30.97,31.06,69828.0,27.1377,27.199,27.1202,27.199,69828.0
2016-10-05 10:10:00,31.05,31.06,31.0,31.0,32280.0,27.1902,27.199,27.1465,27.1465,32280.0
2016-10-05 10:20:00,30.99,31.04,30.98,31.04,89396.0,27.1377,27.1815,27.1289,27.1815,89396.0
2016-10-05 10:30:00,31.03,31.07,31.01,31.06,43168.0,27.1727,27.2078,27.1552,27.199,43168.0
2016-10-05 10:40:00,31.07,31.07,31.03,31.04,78364.0,27.2078,27.2078,27.1727,27.1815,78364.0
2016-10-05 10:50:00,31.05,31.06,31.04,31.06,52580.0,27.1902,27.199,27.1815,27.199,52580.0
2016-10-05 11:00:00,31.06,31.07,31.04,31.07,70116.0,27.199,27.2078,27.1815,27.2078,70116.0
2016-10-05 11:10:00,31.08,31.09,31.06,31.06,52424.0,27.2165,27.2253,27.199,27.199,52424.0
2016-10-05 11:20:00,31.06,31.09,31.05,31.09,117096.0,27.199,27.2253,27.1902,27.2253,117096.0
2016-10-05 11:30:00,31.09,31.11,31.09,31.09,99128.0,27.2253,27.2428,27.2253,27.2253,99128.0
2016-10-05 11:40:00,31.09,31.13,31.09,31.13,244400.0,27.2253,27.2603,27.2253,27.2603,244400.0
2016-10-05 11:50:00,31.13,31.14,31.11,31.12,45360.0,27.2603,27.2691,27.2428,27.2515,45360.0
2016-10-05 12:00:00,31.13,31.16,31.13,31.13,63172.0,27.2603,27.2866,27.2603,27.2603,63172.0
2016-10-05 12:10:00,31.14,31.15,31.13,31.14,69400.0,27.2691,27.2778,27.2603,27.2691,69400.0
2016-10-05 12:20:00,31.13,31.14,31.12,31.13,33196.0,27.2603,27.2691,27.2515,27.2603,33196.0
2016-10-05 12:30:00,31.13,31.14,31.12,31.13,79472.0,27.2603,27.2691,27.2515,27.2603,79472.0
2016-10-05 12:40:00,31.13,31.14,31.12,31.14,56448.0,27.2603,27.2691,27.2515,27.2691,56448.0
2016-10-05 12:50:00,31.14,31.14,31.13,31.14,30524.0,27.2691,27.2691,27.2603,27.2691,30524.0
2016-10-05 13:00:00,31.14,31.15,31.13,31.13,74816.0,27.2691,27.2778,27.2603,27.2603,74816.0
2016-10-05 13:10:00,31.13,31.13,31.11,31.12,76888.0,27.2603,27.2603,27.2428,27.2515,76888.0
2016-10-05 13:20:00,31.12,31.13,31.11,31.12,65972.0,27.2515,27.2603,27.2428,27.2515,65972.0
2016-10-05 13:30:00,31.11,31.14,31.11,31.14,48156.0,27.2428,27.2691,27.2428,27.2691,48156.0
2016-10-05 13:40:00,31.14,31.15,31.13,31.14,40404.0,27.2691,27.2778,27.2603,27.2691,40404.0
2016-10-05 13:50:00,31.14,31.15,31.13,31.13,45012.0,27.2691,27.2778,27.2603,27.2603,45012.0
2016-10-05 14:00:00,31.13,31.14,31.09,31.1,57004.0,27.2603,27.2691,27.2253,27.234,57004.0
2016-10-05 14:10:00,31.09,31.1,31.08,31.09,100604.0,27.2253,27.234,27.2165,27.2253,100604.0
2016-10-05 14:20:00,31.09,31.1,31.07,31.07,80824.0,27.2253,27.234,27.2078,27.2078,80824.0
2016-10-05 14:30:00,31.06,31.07,31.05,31.06,87604.0,27.199,27.2078,27.1902,27.199,87604.0
2016-10-05 14:40:00,31.06,31.08,31.06,31.07,59556.0,27.199,27.2165,27.199,27.2078,59556.0
2016-10-05 14:50:00,31.07,31.07,31.05,31.06,56628.0,27.2078,27.2078,27.1902,27.199,56628.0
2016-10-05 15:00:00,31.06,31.08,31.06,31.07,76344.0,27.199,27.2165,27.199,27.2078,76344.0
2016-10-05 15:10:00,31.07,31.07,31.02,31.02,83104.0,27.2078,27.2078,27.164,27.164,83104.0
2016-10-05 15:20:00,31.02,31.02,30.98,30.98,98724.0,27.164,27.164,27.1289,27.1289,98724.0
2016-10-05 15:30:00,30.98,31.0,30.97,31.0,128748.0,27.1289,27.1465,27.1202,27.1465,128748.0
2016-10-05 15:40:00,31.0,31.02,30.99,31.0,112272.0,27.1465,27.164,27.1377,27.1465,112272.0
2016-10-05 15:50:00,31.02,31.03,30.99,31.0,417604.0,27.164,27.1727,27.1377,27.1465,417604.0
2016-10-06 09:30:00,30.94,30.98,30.84,30.88,81224.0,27.0939,27.1289,27.0063,27.0414,81224.0
2016-10-06 09:40:00,30.86,30.89,30.83,30.83,34016.0,27.0239,27.0501,26.9976,26.9976,34016.0
2016-10-06 09:50:00,30.84,30.84,30.76,30.78,99428.0,27.0063,27.0063,26.9363,26.9538,99428.0
2016-10-06 10:00:00,30.8,30.81,30.75,30.77,93416.0,26.9713,26.9801,26.9275,26.945,93416.0
2016-10-06 10:10:00,30.79,30.8,30.78,30.79,9092.0,26.9626,26.9713,26.9538,26.9626,9092.0
2016-10-06 10:20:00,30.78,30.83,30.77,30.83,34832.0,26.9538,26.9976,26.945,26.9976,34832.0
2016-10-06 10:30:00,30.82,30.82,30.77,30.8,39808.0,26.9888,26.9888,26.945,26.9713,39808.0
2016-10-06 10:40:00,30.8,30.83,30.79,30.82,54548.0,26.9713,26.9976,26.9626,26.9888,54548.0
2016-10-06 10:50:00,30.82,30.83,30.8,30.82,64540.0,26.9888,26.9976,26.9713,26.9888,64540.0
2016-10-06 11:00:00,30.82,30.83,30.76,30.76,37108.0,26.9888,26.9976,26.9363,26.9363,37108.0
2016-10-06 11:10:00,30.76,30.77,30.71,30.72,208404.0,26.9363,26.945,26.8925,26.9013,208404.0
2016-10-06 11:20:00,30.72,30.79,30.71,30.78,96688.0,26.9013,26.9626,26.8925,26.9538,96688.0
2016-10-06 11:30:00,30.8,30.8,30.76,30.78,41808.0,26.9713,26.9713,26.9363,26.9538,41808.0
2016-10-06 11:40:00,30.78,30.87,30.77,30.85,101044.0,26.9538,27.0326,26.945,27.0151,101044.0
2016-10-06 11:50:00,30.85,30.95,30.85,30.92,113864.0,27.0151,27.1027,27.0151,27.0764,113864.0
2016-10-06 12:00:00,30.93,30.98,30.93,30.94,98956.0,27.0852,27.1289,27.0852,27.0939,98956.0
2016-10-06 12:10:00,30.94,30.95,30.93,30.95,33044.0,27.0939,27.1027,27.0852,27.1027,33044.0
2016-10-06 12:20:00,30.94,30.98,30.94,30.96,51176.0,27.0939,27.1289,27.0939,27.1114,51176.0
2016-10-06 12:30:00,30.96,30.98,30.94,30.95,65688.0,27.1114,27.1289,27.0939,27.1027,65688.0
2016-10-06 12:40:00,30.94,30.96,30.94,30.96,64204.0,27.0939,27.1114,27.0939,27.1114,64204.0
2016-10-06 12:50:00,30.96,30.97,30.94,30.94,43400.0,27.1114,27.1202,27.0939,27.0939,43400.0
2016-10-06 13:00:00,30.94,30.96,30.93,30.95,41920.0,27.0939,27.1114,27.0852,27.1027,41920.0
2016-10-06 13:10:00,30.95,30.95,30.93,30.94,50956.0,27.1027,27.1027,27.0852,27.0939,50956.0
2016-10-06 13:20:00,30.95,30.95,30.94,30.95,43884.0,27.1027,27.1027,27.0939,27.1027,43884.0
2016-10-06 13:30:00,30.95,30.97,30.94,30.94,47816.0,27.1027,27.1202,27.0939,27.0939,47816.0
2016-10-06 13:40:00,30.95,30.96,30.93,30.95,189476.0,27.1027,27.1114,27.0852,27.1027,189476.0
2016-10-06 13:50:00,30.95,30.98,30.94,30.96,106264.0,27.1027,27.1289,27.0939,27.1114,106264.0
2016-10-06 14:00:00,30.96,30.98,30.96,30.96,62340.0,27.1114,27.1289,27.1114,27.1114,62340.0
2016-10-06 14:10:00,30.96,30.98,30.96,30.97,42572.0,27.1114,27.1289,27.1114,27.1202,42572.0
2016-10-06 14:20:00,30.97,31.02,30.97,31.0,290028.0,27.1202,27.164,27.1202,27.1465,290028.0
2016-10-06 14:30:00,31.0,31.0,30.97,30.98,65224.0,27.1465,27.1465,27.1202,27.1289,65224.0
2016-10-06 14:40:00,30.98,30.99,30.95,30.96,79432.0,27.1289,27.1377,27.1027,27.1114,79432.0
2016-10-06 14:50:00,30.96,30.98,30.96,30.96,81796.0,27.1114,27.1289,27.1114,27.1114,81796.0
2016-10-06 15:00:00,30.97,31.0,30.97,30.99,97980.0,27.1202,27.1465,27.1202,27.1377,97980.0
2016-10-06 15:10:00,30.99,31.0,30.97,30.97,121220.0,27.1377,27.1465,27.1202,27.1202,121220.0
2016-10-06 15:20:00,30.98,30.99,30.97,30.98,51116.0,27.1289,27.1377,27.1202,27.1289,51116.0
2016-10-06 15:30:00,30.98,30.99,30.97,30.99,74632.0,27.1289,27.1377,27.1202,27.1377,74632.0
2016-10-06 15:40:00,30.99,31.0,30.98,30.99,24248.0,27.1377,27.1465,27.1289,27.1377,24248.0
2016-10-06 15:50:00,30.99,31.0,30.98,30.99,147960.0,27.1377,27.1465,27.1289,27.1377,147960.0
2016-10-07 09:30:00,31.01,31.1,30.94,30.97,107580.0,27.1552,27.234,27.0939,27.1202,107580.0
2016-10-07 09:40:00,30.96,30.98,30.83,30.83,50784.0,27.1114,27.1289,26.9976,26.9976,50784.0
2016-10-07 09:50:00,30.85,30.9,30.85,30.86,25768.0,27.0151,27.0589,27.0151,27.0239,25768.0
2016-10-07 10:00:00,30.87,30.92,30.86,30.92,58704.0,27.0326,27.0764,27.0239,27.0764,58704.0
2016-10-07 10:10:00,30.91,30.94,30.9,30.91,73220.0,27.0676,27.0939,27.0589,27.0676,73220.0
2016-10-07 10:20:00,30.9,30.93,30.89,30.92,37188.0,27.0589,27.0852,27.0501,27.0764,37188.0
2016-10-07 10:30:00,30.92,30.93,30.86,30.93,88852.0,27.0764,27.0852,27.0239,27.0852,88852.0
2016-10-07 10:40:00,30.93,30.93,30.87,30.89,38120.0,27.0852,27.0852,27.0326,27.0501,38120.0
2016-10-07 10:50:00,30.89,30.9,30.86,30.86,151924.0,27.0501,27.0589,27.0239,27.0239,151924.0
2016-10-07 11:00:00,30.85,30.86,30.83,30.85,114776.0,27.0151,27.0239,26.9976,27.0151,114776.0
2016-10-07 11:10:00,30.86,30.86,30.83,30.86,51976.0,27.0239,27.0239,26.9976,27.0239,51976.0
2016-10-07 11:20:00,30.85,30.86,30.82,30.83,72060.0,27.0151,27.0239,26.9888,26.9976,72060.0
2016-10-07 11:30:00,30.83,30.83,30.71,30.72,171332.0,26.9976,26.9976,26.8925,26.9013,171332.0
2016-10-07 11:40:00,30.72,30.72,30.59,30.61,239040.0,26.9013,26.9013,26.7874,26.8049,239040.0
2016-10-07 11:50:00,30.61,30.66,30.59,30.64,56828.0,26.8049,26.8487,26.7874,26.8312,56828.0
2016-10-07 12:00:00,30.63,30.7,30.62,30.67,112344.0,26.8224,26.8837,26.8137,26.8575,112344.0
2016-10-07 12:10:00,30.66,30.68,30.6,30.61,294456.0,26.8487,26.8662,26.7962,26.8049,294456.0
2016-10-07 12:20:00,30.62,30.67,30.61,30.66,47380.0,26.8137,26.8575,26.8049,26.8487,47380.0
2016-10-07 12:30:00,30.66,30.66,30.61,30.63,60628.0,26.8487,26.8487,26.8049,26.8224,60628.0
2016-10-07 12:40:00,30.63,30.67,30.61,30.67,50792.0,26.8224,26.8575,26.8049,26.8575,50792.0
2016-10-07 12:50:00,30.66,30.68,30.65,30.68,50996.0,26.8487,26.8662,26.84,26.8662,50996.0
2016-10-07 13:00:00,30.67,30.67,30.63,30.65,80360.0,26.8575,26.8575,26.8224,26.84,80360.0
2016-10-07 13:10:00,30.66,30.66,30.6,30.62,148048.0,26.8487,26.8487,26.7962,26.8137,148048.0
2016-10-07 13:20:00,30.63,30.7,30.62,30.7,66532.0,26.8224,26.8837,26.8137,26.8837,66532.0
2016-10-07 13:30:00,30.7,30.77,30.69,30.76,99832.0,26.8837,26.945,26.875,26.9363,99832.0
2016-10-07 13:40:00,30.77,30.8,30.77,30.78,54200.0,26.945,26.9713,26.945,26.9538,54200.0
2016-10-07 13:50:00,30.78,30.78,30.75,30.76,29172.0,26.9538,26.9538,26.9275,26.9363,29172.0
2016-10-07 14:00:00,30.77,30.78,30.74,30.75,87136.0,26.945,26.9538,26.9188,26.9275,87136.0
2016-10-07 14:10:00,30.75,30.8,30.75,30.75,77892.0,26.9275,26.9713,26.9275,26.9275,77892.0
2016-10-07 14:20:00,30.76,30.78,30.76,30.77,65476.0,26.9363,26.9538,26.9363,26.945,65476.0
2016-10-07 14:30:00,30.77,30.78,30.76,30.77,117364.0,26.945,26.9538,26.9363,26.945,117364.0
2016-10-07 14:40:00,30.77,30.77,30.75,30.75,155468.0,26.945,26.945,26.9275,26.9275,155468.0
2016-10-07 14:50:00,30.75,30.79,30.75,30.76,105732.0,26.9275,26.9626,26.9275,26.9363,105732.0
2016-10-07 15:00:00,30.76,30.78,30.75,30.75,157736.0,26.9363,26.9538,26.9275,26.9275,157736.0
2016-10-07 15:10:00,30.75,30.76,30.74,30.74,238504.0,26.9275,26.9363,26.9188,26.9188,238504.0
2016-10-07 15:20:00,30.74,30.78,30.74,30.78,154736.0,26.9188,26.9538,26.9188,26.9538,154736.0
2016-10-07 15:30:00,30.78,30.78,30.76,30.77,149660.0,26.9538,26.9538,26.9363,26.945,149660.0
2016-10-07 15:40:00,30.77,30.78,30.75,30.76,188448.0,26.945,26.9538,26.9275,26.9363,188448.0
2016-10-07 15:50:00,30.77,30.79,30.74,30.74,396284.0,26.945,26.9626,26.9188,26.9188,396284.0
2016-10-10 09:30:00,30.91,31.11,30.89,31.1,90500.0,27.0676,27.2428,27.0501,27.234,90500.0
2016-10-10 09:40:00,31.12,31.16,31.11,31.15,79076.0,27.2515,27.2866,27.2428,27.2778,79076.0
2016-10-10 09:50:00,31.16,31.19,31.15,31.16,34140.0,27.2866,27.3128,27.2778,27.2866,34140.0
2016-10-10 10:00:00,31.17,31.18,31.16,31.16,87208.0,27.2953,27.3041,27.2866,27.2866,87208.0
2016-10-10 10:10:00,31.17,31.18,31.14,31.16,36076.0,27.2953,27.3041,27.2691,27.2866,36076.0
2016-10-10 10:20:00,31.16,31.17,31.11,31.12,72152.0,27.2866,27.2953,27.2428,27.2515,72152.0
2016-10-10 10:30:00,31.14,31.15,31.13,31.15,47568.0,27.2691,27.2778,27.2603,27.2778,47568.0
2016-10-10 10:40:00,31.15,31.16,31.14,31.15,40860.0,27.2778,27.2866,27.2691,27.2778,40860.0
2016-10-10 10:50:00,31.15,31.15,31.14,31.14,45200.0,27.2778,27.2778,27.2691,27.2691,45200.0
2016-10-10 11:00:00,31.15,31.15,31.1,31.1,43620.0,27.2778,27.2778,27.234,27.234,43620.0
2016-10-10 11:10:00,31.11,31.11,31.1,31.11,26800.0,27.2428,27.2428,27.234,27.2428,26800.0
2016-10-10 11:20:00,31.1,31.13,31.09,31.11,44128.0,27.234,27.2603,27.2253,27.2428,44128.0
2016-10-10 11:30:00,31.11,31.14,31.11,31.11,43840.0,27.2428,27.2691,27.2428,27.2428,43840.0
2016-10-10 11:40:00,31.11,31.12,31.09,31.11,40724.0,27.2428,27.2515,27.2253,27.2428,40724.0
2016-10-10 11:50:00,31.11,31.12,31.09,31.1,35940.0,27.2428,27.2515,27.2253,27.234,35940.0
2016-10-10 12:00:00,31.1,31.11,31.1,31.11,47200.0,27.234,27.2428,27.234,27.2428,47200.0
2016-10-10 12:10:00,31.1,31.1,31.09,31.09,28396.0,27.234,27.234,27.2253,27.2253,28396.0
2016-10-10 12:20:00,31.09,31.1,31.07,31.1,84148.0,27.2253,27.234,27.2078,27.234,84148.0
2016-10-10 12:30:00,31.1,31.12,31.1,31.11,112148.0,27.234,27.2515,27.234,27.2428,112148.0
2016-10-10 12:40:00,31.11,31.12,31.1,31.12,67172.0,27.2428,27.2515,27.234,27.2515,67172.0
2016-10-10 12:50:00,31.12,31.12,31.1,31.11,22928.0,27.2515,27.2515,27.234,27.2428,22928.0
2016-10-10 13:00:00,31.1,31.13,31.09,31.12,48400.0,27.234,27.2603,27.2253,27.2515,48400.0
2016-10-10 13:10:00,31.13,31.13,31.11,31.11,19660.0,27.2603,27.2603,27.2428,27.2428,19660.0
2016-10-10 13:20:00,31.11,31.12,31.1,31.1,26808.0,27.2428,27.2515,27.234,27.234,26808.0
2016-10-10 13:30:00,31.1,31.12,31.08,31.09,290300.0,27.234,27.2515,27.2165,27.2253,290300.0
2016-10-10 13:40:00,31.08,31.1,31.07,31.08,18688.0,27.2165,27.234,27.2078,27.2165,18688.0
2016-10-10 13:50:00,31.09,31.1,31.08,31.09,36020.0,27.2253,27.234,27.2165,27.2253,36020.0
2016-10-10 14:00:00,31.1,31.1,31.08,31.09,49792.0,27.234,27.234,27.2165,27.2253,49792.0
2016-10-10 14:10:00,31.09,31.09,31.07,31.08,75400.0,27.2253,27.2253,27.2078,27.2165,75400.0
2016-10-10 14:20:00,31.09,31.1,31.08,31.08,39560.0,27.2253,27.234,27.2165,27.2165,39560.0
2016-10-10 14:30:00,31.08,31.09,31.06,31.09,44584.0,27.2165,27.2253,27.199,27.2253,44584.0
2016-10-10 14:40:00,31.09,31.09,31.07,31.08,47328.0,27.2253,27.2253,27.2078,27.2165,47328.0
2016-10-10 14:50:00,31.08,31.09,31.07,31.07,65836.0,27.2165,27.2253,27.2078,27.2078,65836.0
2016-10-10 15:00:00,31.08,31.1,31.08,31.09,50548.0,27.2165,27.234,27.2165,27.2253,50548.0
2016-10-10 15:10:00,31.09,31.09,31.06,31.07,46276.0,27.2253,27.2253,27.199,27.2078,46276.0
2016-10-10 15:20:00,31.07,31.09,31.07,31.08,44668.0,27.2078,27.2253,27.2078,27.2165,44668.0
2016-10-10 15:30:00,31.08,31.08,31.05,31.06,170232.0,27.2165,27.2165,27.1902,27.199,170232.0
2016-10-10 15:40:00,31.06,31.08,31.05,31.07,36432.0,27.199,27.2165,27.1902,27.2078,36432.0
2016-10-10 15:50:00,31.07,31.08,31.05,31.07,78996.0,27.2078,27.2165,27.1902,27.2078,78996.0
2016-10-11 09:30:00,31.0,31.06,30.88,30.9,116096.0,27.1465,27.199,27.0414,27.0589,116096.0
2016-10-11 09:40:00,30.88,30.91,30.85,30.87,62512.0,27.0414,27.0676,27.0151,27.0326,62512.0
2016-10-11 09:50:00,30.87,30.9,30.84,30.9,80132.0,27.0326,27.0589,27.0063,27.0589,80132.0
2016-10-11 10:00:00,30.88,30.91,30.86,30.91,26572.0,27.0414,27.0676,27.0239,27.0676,26572.0
2016-10-11 10:10:00,30.89,30.89,30.79,30.8,221436.0,27.0501,27.0501,26.9626,26.9713,221436.0
2016-10-11 10:20:00,30.79,30.82,30.79,30.81,72364.0,26.9626,26.9888,26.9626,26.9801,72364.0
2016-10-11 10:30:00,30.81,30.87,30.81,30.87,42092.0,26.9801,27.0326,26.9801,27.0326,42092.0
2016-10-11 10:40:00,30.86,30.86,30.81,30.83,36584.0,27.0239,27.0239,26.9801,26.9976,36584.0
2016-10-11 10:50:00,30.82,30.82,30.76,30.76,147836.0,26.9888,26.9888,26.9363,26.9363,147836.0
2016-10-11 11:00:00,30.75,30.76,30.69,30.69,77616.0,26.9275,26.9363,26.875,26.875,77616.0
2016-10-11 11:10:00,30.69,30.7,30.67,30.68,73748.0,26.875,26.8837,26.8575,26.8662,73748.0
2016-10-11 11:20:00,30.68,30.68,30.59,30.6,84708.0,26.8662,26.8662,26.7874,26.7962,84708.0
2016-10-11 11:30:00,30.6,30.63,30.6,30.61,69976.0,26.7962,26.8224,26.7962,26.8049,69976.0
2016-10-11 11:40:00,30.61,30.64,30.59,30.6,78160.0,26.8049,26.8312,26.7874,26.7962,78160.0
2016-10-11 11:50:00,30.59,30.59,30.53,30.57,199328.0,26.7874,26.7874,26.7349,26.7699,199328.0
2016-10-11 12:00:00,30.56,30.59,30.56,30.58,1589640.0,26.7612,26.7874,26.7612,26.7787,1589640.0
2016-10-11 12:10:00,30.57,30.58,30.55,30.58,97304.0,26.7699,26.7787,26.7524,26.7787,97304.0
2016-10-11 12:20:00,30.59,30.6,30.58,30.58,27044.0,26.7874,26.7962,26.7787,26.7787,27044.0
2016-10-11 12:30:00,30.59,30.6,30.55,30.58,80680.0,26.7874,26.7962,26.7524,26.7787,80680.0
2016-10-11 12:40:00,30.59,30.63,30.59,30.61,37184.0,26.7874,26.8224,26.7874,26.8049,37184.0
2016-10-11 12:50:00,30.61,30.61,30.58,30.58,146656.0,26.8049,26.8049,26.7787,26.7787,146656.0
2016-10-11 13:00:00,30.58,30.58,30.55,30.56,59200.0,26.7787,26.7787,26.7524,26.7612,59200.0
2016-10-11 13:10:00,30.56,30.56,30.52,30.53,23248.0,26.7612,26.7612,26.7261,26.7349,23248.0
2016-10-11 13:20:00,30.53,30.59,30.53,30.58,152540.0,26.7349,26.7874,26.7349,26.7787,152540.0
2016-10-11 13:30:00,30.58,30.58,30.54,30.54,91088.0,26.7787,26.7787,26.7436,26.7436,91088.0
2016-10-11 13:40:00,30.55,30.55,30.5,30.5,62024.0,26.7524,26.7524,26.7086,26.7086,62024.0
2016-10-11 13:50:00,30.5,30.51,30.46,30.48,432948.0,26.7086,26.7174,26.6736,26.6911,432948.0
2016-10-11 14:00:00,30.47,30.49,30.47,30.49,121536.0,26.6823,26.6999,26.6823,26.6999,121536.0
2016-10-11 14:10:00,30.5,30.5,30.42,30.42,105656.0,26.7086,26.7086,26.6386,26.6386,105656.0
2016-10-11 14:20:00,30.42,30.45,30.4,30.44,109024.0,26.6386,26.6648,26.621,26.6561,109024.0
2016-10-11 14:30:00,30.45,30.45,30.42,30.43,94300.0,26.6648,26.6648,26.6386,26.6473,94300.0
2016-10-11 14:40:00,30.44,30.5,30.43,30.5,76116.0,26.6561,26.7086,26.6473,26.7086,76116.0
2016-10-11 14:50:00,30.49,30.5,30.45,30.47,75272.0,26.6999,26.7086,26.6648,26.6823,75272.0
2016-10-11 15:00:00,30.47,30.48,30.44,30.46,199240.0,26.6823,26.6911,26.6561,26.6736,199240.0
2016-10-11 15:10:00,30.46,30.52,30.46,30.52,61672.0,26.6736,26.7261,26.6736,26.7261,61672.0
2016-10-11 15:20:00,30.52,30.55,30.51,30.52,98408.0,26.7261,26.7524,26.7174,26.7261,98408.0
2016-10-11 15:30:00,30.52,30.53,30.5,30.52,64004.0,26.7261,26.7349,26.7086,26.7261,64004.0
2016-10-11 15:40:00,30.53,30.55,30.52,30.55,83848.0,26.7349,26.7524,26.7261,26.7524,83848.0
2016-10-11 15:50:00,30.55,30.57,30.54,30.55,99088.0,26.7524,26.7699,26.7436,26.7524,99088.0
2016-10-12 09:30:00,30.59,30.64,30.47,30.49,78256.0,26.7874,26.8312,26.6823,26.6999,78256.0
2016-10-12 09:40:00,30.48,30.52,30.47,30.52,48828.0,26.6911,26.7261,26.6823,26.7261,48828.0
2016-10-12 09:50:00,30.5,30.65,30.5,30.65,41592.0,26.7086,26.84,26.7086,26.84,41592.0
2016-10-12 10:00:00,30.65,30.67,30.61,30.61,65296.0,26.84,26.8575,26.8049,26.8049,65296.0
2016-10-12 10:10:00,30.62,30.65,30.6,30.63,35020.0,26.8137,26.84,26.7962,26.8224,35020.0
2016-10-12 10:20:00,30.63,30.69,30.62,30.67,62064.0,26.8224,26.875,26.8137,26.8575,62064.0
2016-10-12 10:30:00,30.67,30.67,30.6,30.61,22808.0,26.8575,26.8575,26.7962,26.8049,22808.0
2016-10-12 10:40:00,30.6,30.62,30.58,30.59,95368.0,26.7962,26.8137,26.7787,26.7874,95368.0
2016-10-12 10:50:00,30.56,30.59,30.54,30.58,49172.0,26.7612,26.7874,26.7436,26.7787,49172.0
2016-10-12 11:00:00,30.59,30.65,30.58,30.64,102148.0,26.7874,26.84,26.7787,26.8312,102148.0
2016-10-12 11:10:00,30.64,30.68,30.64,30.64,50024.0,26.8312,26.8662,26.8312,26.8312,50024.0
2016-10-12 11:20:00,30.62,30.73,30.62,30.73,300612.0,26.8137,26.91,26.8137,26.91,300612.0
2016-10-12 11:30:00,30.73,30.77,30.73,30.73,45400.0,26.91,26.945,26.91,26.91,45400.0
2016-10-12 11:40:00,30.73,30.73,30.68,30.68,40664.0,26.91,26.91,26.8662,26.8662,40664.0
2016-10-12 11:50:00,30.68,30.68,30.65,30.66,17620.0,26.8662,26.8662,26.84,26.8487,17620.0
2016-10-12 12:00:00,30.67,30.68,30.65,30.67,45528.0,26.8575,26.8662,26.84,26.8575,45528.0
2016-10-12 12:10:00,30.67,30.68,30.67,30.67,40820.0,26.8575,26.8662,26.8575,26.8575,40820.0
2016-10-12 12:20:00,30.67,30.7,30.67,30.68,47028.0,26.8575,26.8837,26.8575,26.8662,47028.0
2016-10-12 12:30:00,30.68,30.7,30.68,30.69,282552.0,26.8662,26.8837,26.8662,26.875,282552.0
2016-10-12 12:40:00,30.68,30.69,30.67,30.67,38816.0,26.8662,26.875,26.8575,26.8575,38816.0
2016-10-12 12:50:00,30.67,30.68,30.65,30.65,52684.0,26.8575,26.8662,26.84,26.84,52684.0
2016-10-12 13:00:00,30.65,30.66,30.63,30.66,132072.0,26.84,26.8487,26.8224,26.8487,132072.0
2016-10-12 13:10:00,30.66,30.7,30.64,30.7,170592.0,26.8487,26.8837,26.8312,26.8837,170592.0
2016-10-12 13:20:00,30.7,30.7,30.68,30.7,55504.0,26.8837,26.8837,26.8662,26.8837,55504.0
2016-10-12 13:30:00,30.7,30.7,30.65,30.65,33300.0,26.8837,26.8837,26.84,26.84,33300.0
2016-10-12 13:40:00,30.66,30.66,30.65,30.65,19604.0,26.8487,26.8487,26.84,26.84,19604.0
2016-10-12 13:50:00,30.64,30.67,30.64,30.67,29304.0,26.8312,26.8575,26.8312,26.8575,29304.0
2016-10-12 14:00:00,30.66,30.69,30.62,30.65,26576.0,26.8487,26.875,26.8137,26.84,26576.0
2016-10-12 14:10:00,30.67,30.73,30.66,30.7,98864.0,26.8575,26.91,26.8487,26.8837,98864.0
2016-10-12 14:20:00,30.7,30.72,30.63,30.63,68208.0,26.8837,26.9013,26.8224,26.8224,68208.0
2016-10-12 14:30:00,30.64,30.66,30.63,30.65,46772.0,26.8312,26.8487,26.8224,26.84,46772.0
2016-10-12 14:40:00,30.66,30.66,30.62,30.63,29156.0,26.8487,26.8487,26.8137,26.8224,29156.0
2016-10-12 14:50:00,30.63,30.66,30.63,30.63,73128.0,26.8224,26.8487,26.8224,26.8224,73128.0
2016-10-12 15:00:00,30.62,30.64,30.61,30.63,49596.0,26.8137,26.8312,26.8049,26.8224,49596.0
2016-10-12 15:10:00,30.63,30.63,30.61,30.63,31256.0,26.8224,26.8224,26.8049,26.8224,31256.0
2016-10-12 15:20:00,30.63,30.63,30.59,30.6,62112.0,26.8224,26.8224,26.7874,26.7962,62112.0
2016-10-12 15:30:00,30.59,30.6,30.55,30.6,42124.0,26.7874,26.7962,26.7524,26.7962,42124.0
2016-10-12 15:40:00,30.59,30.62,30.59,30.61,55208.0,26.7874,26.8137,26.7874,26.8049,55208.0
2016-10-12 15:50:00,30.61,30.62,30.58,30.59,810088.0,26.8049,26.8137,26.7787,26.7874,810088.0
2016-10-13 09:30:00,30.4,30.4,30.27,30.29,167852.0,26.621,26.621,26.5072,26.5247,167852.0
2016-10-13 09:40:00,30.27,30.27,30.21,30.25,63256.0,26.5072,26.5072,26.4547,26.4897,63256.0
2016-10-13 09:50:00,30.25,30.25,30.15,30.19,52396.0,26.4897,26.4897,26.4021,26.4371,52396.0
2016-10-13 10:00:00,30.18,30.2,30.14,30.2,45012.0,26.4284,26.4459,26.3934,26.4459,45012.0
2016-10-13 10:10:00,30.19,30.23,30.18,30.22,37108.0,26.4371,26.4722,26.4284,26.4634,37108.0
2016-10-13 10:20:00,30.21,30.25,30.2,30.21,49500.0,26.4547,26.4897,26.4459,26.4547,49500.0
2016-10-13 10:30:00,30.21,30.29,30.17,30.28,50492.0,26.4547,26.5247,26.4196,26.516,50492.0
2016-10-13 10:40:00,30.27,30.29,30.19,30.21,39636.0,26.5072,26.5247,26.4371,26.4547,39636.0
2016-10-13 10:50:00,30.21,30.27,30.2,30.27,62812.0,26.4547,26.5072,26.4459,26.5072,62812.0
2016-10-13 11:00:00,30.25,30.26,30.21,30.25,66140.0,26.4897,26.4984,26.4547,26.4897,66140.0
2016-10-13 11:10:00,30.25,30.33,30.23,30.33,164884.0,26.4897,26.5597,26.4722,26.5597,164884.0
2016-10-13 11:20:00,30.34,30.35,30.32,30.32,36180.0,26.5685,26.5773,26.551,26.551,36180.0
2016-10-13 11:30:00,30.33,30.36,30.3,30.31,22980.0,26.5597,26.586,26.5335,26.5422,22980.0
2016-10-13 11:40:00,30.3,30.33,30.3,30.31,21248.0,26.5335,26.5597,26.5335,26.5422,21248.0
2016-10-13 11:50:00,30.31,30.32,30.29,30.31,100624.0,26.5422,26.551,26.5247,26.5422,100624.0
2016-10-13 12:00:00,30.31,30.32,30.28,30.31,83764.0,26.5422,26.551,26.516,26.5422,83764.0
2016-10-13 12:10:00,30.32,30.33,30.3,30.31,27568.0,26.551,26.5597,26.5335,26.5422,27568.0
2016-10-13 12:20:00,30.31,30.32,30.3,30.31,67716.0,26.5422,26.551,26.5335,26.5422,67716.0
2016-10-13 12:30:00,30.31,30.38,30.3,30.37,28248.0,26.5422,26.6035,26.5335,26.5948,28248.0
2016-10-13 12:40:00,30.39,30.39,30.35,30.36,60956.0,26.6123,26.6123,26.5773,26.586,60956.0
2016-10-13 12:50:00,30.36,30.36,30.33,30.34,49944.0,26.586,26.586,26.5597,26.5685,49944.0
2016-10-13 13:00:00,30.34,30.34,30.33,30.34,45872.0,26.5685,26.5685,26.5597,26.5685,45872.0
2016-10-13 13:10:00,30.34,30.34,30.28,30.3,81764.0,26.5685,26.5685,26.516,26.5335,81764.0
2016-10-13 13:20:00,30.29,30.32,30.29,30.31,31516.0,26.5247,26.551,26.5247,26.5422,31516.0
2016-10-13 13:30:00,30.32,30.32,30.28,30.31,143132.0,26.551,26.551,26.516,26.5422,143132.0
2016-10-13 13:40:00,30.3,30.32,30.3,30.3,23596.0,26.5335,26.551,26.5335,26.5335,23596.0
2016-10-13 13:50:00,30.31,30.38,30.31,30.37,19404.0,26.5422,26.6035,26.5422,26.5948,19404.0
2016-10-13 14:00:00,30.38,30.4,30.36,30.37,40852.0,26.6035,26.621,26.586,26.5948,40852.0
2016-10-13 14:10:00,30.37,30.37,30.35,30.36,20940.0,26.5948,26.5948,26.5773,26.586,20940.0
2016-10-13 14:20:00,30.37,30.39,30.37,30.38,68828.0,26.5948,26.6123,26.5948,26.6035,68828.0
2016-10-13 14:30:00,30.39,30.41,30.38,30.39,51400.0,26.6123,26.6298,26.6035,26.6123,51400.0
2016-10-13 14:40:00,30.38,30.4,30.37,30.4,31584.0,26.6035,26.621,26.5948,26.621,31584.0
2016-10-13 14:50:00,30.4,30.44,30.38,30.42,33468.0,26.621,26.6561,26.6035,26.6386,33468.0
2016-10-13 15:00:00,30.41,30.41,30.38,30.41,49080.0,26.6298,26.6298,26.6035,26.6298,49080.0
2016-10-13 15:10:00,30.41,30.42,30.38,30.39,50228.0,26.6298,26.6386,26.6035,26.6123,50228.0
2016-10-13 15:20:00,30.39,30.4,30.34,30.34,59692.0,26.6123,26.621,26.5685,26.5685,59692.0
2016-10-13 15:30:00,30.35,30.35,30.33,30.34,52896.0,26.5773,26.5773,26.5597,26.5685,52896.0
2016-10-13 15:40:00,30.34,30.35,30.32,30.33,46788.0,26.5685,26.5773,26.551,26.5597,46788.0
2016-10-13 15:50:00,30.33,30.33,30.24,30.29,263840.0,26.5597,26.5597,26.4809,26.5247,263840.0
2016-10-14 09:30:00,30.43,30.44,30.34,30.43,510660.0,26.6473,26.6561,26.5685,26.6473,510660.0
2016-10-14 09:40:00,30.43,30.54,30.43,30.54,122644.0,26.6473,26.7436,26.6473,26.7436,122644.0
2016-10-14 09:50:00,30.54,30.55,30.5,30.5,129408.0,26.7436,26.7524,26.7086,26.7086,129408.0
2016-10-14 10:00:00,30.51,30.53,30.47,30.48,68824.0,26.7174,26.7349,26.6823,26.6911,68824.0
2016-10-14 10:10:00,30.47,30.54,30.47,30.54,71016.0,26.6823,26.7436,26.6823,26.7436,71016.0
2016-10-14 10:20:00,30.53,30.54,30.44,30.45,58976.0,26.7349,26.7436,26.6561,26.6648,58976.0
2016-10-14 10:30:00,30.46,30.5,30.46,30.48,64232.0,26.6736,26.7086,26.6736,26.6911,64232.0
2016-10-14 10:40:00,30.48,30.51,30.45,30.45,70660.0,26.6911,26.7174,26.6648,26.6648,70660.0
2016-10-14 10:50:00,30.45,30.45,30.39,30.4,91904.0,26.6648,26.6648,26.6123,26.621,91904.0
2016-10-14 11:00:00,30.39,30.4,30.31,30.35,130952.0,26.6123,26.621,26.5422,26.5773,130952.0
2016-10-14 11:10:00,30.34,30.34,30.29,30.33,390712.0,26.5685,26.5685,26.5247,26.5597,390712.0
2016-10-14 11:20:00,30.33,30.36,30.3,30.3,76192.0,26.5597,26.586,26.5335,26.5335,76192.0
2016-10-14 11:30:00,30.28,30.32,30.25,30.31,138552.0,26.516,26.551,26.4897,26.5422,138552.0
2016-10-14 11:40:00,30.31,30.31,30.25,30.25,125940.0,26.5422,26.5422,26.4897,26.4897,125940.0
2016-10-14 11:50:00,30.25,30.28,30.23,30.23,105352.0,26.4897,26.516,26.4722,26.4722,105352.0
2016-10-14 12:00:00,30.23,30.27,30.22,30.26,275352.0,26.4722,26.5072,26.4634,26.4984,275352.0
2016-10-14 12:10:00,30.26,30.27,30.22,30.24,194536.0,26.4984,26.5072,26.4634,26.4809,194536.0
2016-10-14 12:20:00,30.23,30.28,30.23,30.27,104284.0,26.4722,26.516,26.4722,26.5072,104284.0
2016-10-14 12:30:00,30.27,30.31,30.26,30.3,42400.0,26.5072,26.5422,26.4984,26.5335,42400.0
2016-10-14 12:40:00,30.3,30.36,30.28,30.29,60596.0,26.5335,26.586,26.516,26.5247,60596.0
2016-10-14 12:50:00,30.29,30.29,30.27,30.28,53256.0,26.5247,26.5247,26.5072,26.516,53256.0
2016-10-14 13:00:00,30.28,30.31,30.24,30.31,78072.0,26.516,26.5422,26.4809,26.5422,78072.0
2016-10-14 13:10:00,30.31,30.31,30.27,30.29,33932.0,26.5422,26.5422,26.5072,26.5247,33932.0
2016-10-14 13:20:00,30.29,30.33,30.28,30.3,34916.0,26.5247,26.5597,26.516,26.5335,34916.0
2016-10-14 13:30:00,30.29,30.36,30.28,30.34,349804.0,26.5247,26.586,26.516,26.5685,349804.0
2016-10-14 13:40:00,30.33,30.33,30.28,30.3,74564.0,26.5597,26.5597,26.516,26.5335,74564.0
2016-10-14 13:50:00,30.3,30.3,30.26,30.27,46360.0,26.5335,26.5335,26.4984,26.5072,46360.0
2016-10-14 14:00:00,30.26,30.28,30.24,30.24,75160.0,26.4984,26.516,26.4809,26.4809,75160.0
2016-10-14 14:10:00,30.23,30.26,30.23,30.26,160388.0,26.4722,26.4984,26.4722,26.4984,160388.0
2016-10-14 14:20:00,30.26,30.31,30.26,30.3,211544.0,26.4984,26.5422,26.4984,26.5335,211544.0
2016-10-14 14:30:00,30.31,30.31,30.27,30.28,83760.0,26.5422,26.5422,26.5072,26.516,83760.0
2016-10-14 14:40:00,30.28,30.28,30.25,30.26,71420.0,26.516,26.516,26.4897,26.4984,71420.0
2016-10-14 14:50:00,30.26,30.26,30.23,30.24,61628.0,26.4984,26.4984,26.4722,26.4809,61628.0
2016-10-14 15:00:00,30.24,30.27,30.23,30.27,59984.0,26.4809,26.5072,26.4722,26.5072,59984.0
2016-10-14 15:10:00,30.26,30.27,30.25,30.25,103256.0,26.4984,26.5072,26.4897,26.4897,103256.0
2016-10-14 15:20:00,30.25,30.27,30.25,30.26,136120.0,26.4897,26.5072,26.4897,26.4984,136120.0
2016-10-14 15:30:00,30.25,30.29,30.25,30.29,60724.0,26.4897,26.5247,26.4897,26.5247,60724.0
2016-10-14 15:40:00,30.29,30.3,30.27,30.27,77284.0,26.5247,26.5335,26.5072,26.5072,77284.0
2016-10-14 15:50:00,30.27,30.28,30.22,30.22,66640.0,26.5072,26.516,26.4634,26.4634,66640.0
2016-10-17 09:30:00,30.25,30.3,30.22,30.25,74572.0,26.4897,26.5335,26.4634,26.4897,74572.0
2016-10-17 09:40:00,30.25,30.29,30.22,30.27,89556.0,26.4897,26.5247,26.4634,26.5072,89556.0
2016-10-17 09:50:00,30.28,30.3,30.22,30.24,66688.0,26.516,26.5335,26.4634,26.4809,66688.0
2016-10-17 10:00:00,30.25,30.25,30.2,30.25,58644.0,26.4897,26.4897,26.4459,26.4897,58644.0
2016-10-17 10:10:00,30.26,30.29,30.25,30.26,35724.0,26.4984,26.5247,26.4897,26.4984,35724.0
2016-10-17 10:20:00,30.26,30.34,30.25,30.32,103640.0,26.4984,26.5685,26.4897,26.551,103640.0
2016-10-17 10:30:00,30.32,30.33,30.28,30.29,108144.0,26.551,26.5597,26.516,26.5247,108144.0
2016-10-17 10:40:00,30.29,30.3,30.22,30.22,49008.0,26.5247,26.5335,26.4634,26.4634,49008.0
2016-10-17 10:50:00,30.22,30.24,30.2,30.23,41032.0,26.4634,26.4809,26.4459,26.4722,41032.0
2016-10-17 11:00:00,30.23,30.24,30.21,30.22,39892.0,26.4722,26.4809,26.4547,26.4634,39892.0
2016-10-17 11:10:00,30.22,30.25,30.22,30.25,25572.0,26.4634,26.4897,26.4634,26.4897,25572.0
2016-10-17 11:20:00,30.24,30.25,30.2,30.21,40148.0,26.4809,26.4897,26.4459,26.4547,40148.0
2016-10-17 11:30:00,30.22,30.25,30.21,30.23,58548.0,26.4634,26.4897,26.4547,26.4722,58548.0
2016-10-17 11:40:00,30.25,30.26,30.23,30.24,23552.0,26.4897,26.4984,26.4722,26.4809,23552.0
2016-10-17 11:50:00,30.25,30.3,30.24,30.28,25528.0,26.4897,26.5335,26.4809,26.516,25528.0
2016-10-17 12:00:00,30.28,30.29,30.26,30.26,70836.0,26.516,26.5247,26.4984,26.4984,70836.0
2016-10-17 12:10:00,30.27,30.33,30.26,30.31,55112.0,26.5072,26.5597,26.4984,26.5422,55112.0
2016-10-17 12:20:00,30.31,30.32,30.27,30.27,23432.0,26.5422,26.551,26.5072,26.5072,23432.0
2016-10-17 12:30:00,30.27,30.29,30.27,30.28,32400.0,26.5072,26.5247,26.5072,26.516,32400.0
2016-10-17 12:40:00,30.28,30.29,30.26,30.29,26188.0,26.516,26.5247,26.4984,26.5247,26188.0
2016-10-17 12:50:00,30.29,30.3,30.28,30.28,36180.0,26.5247,26.5335,26.516,26.516,36180.0
2016-10-17 13:00:00,30.28,30.29,30.26,30.27,31496.0,26.516,26.5247,26.4984,26.5072,31496.0
2016-10-17 13:10:00,30.27,30.28,30.24,30.25,30496.0,26.5072,26.516,26.4809,26.4897,30496.0
2016-10-17 13:20:00,30.26,30.26,30.22,30.23,42204.0,26.4984,26.4984,26.4634,26.4722,42204.0
2016-10-17 13:30:00,30.23,30.23,30.18,30.22,58652.0,26.4722,26.4722,26.4284,26.4634,58652.0
2016-10-17 13:40:00,30.22,30.24,30.21,30.22,49364.0,26.4634,26.4809,26.4547,26.4634,49364.0
2016-10-17 13:50:00,30.22,30.22,30.16,30.17,71044.0,26.4634,26.4634,26.4109,26.4196,71044.0
2016-10-17 14:00:00,30.17,30.21,30.17,30.19,23008.0,26.4196,26.4547,26.4196,26.4371,23008.0
2016-10-17 14:10:00,30.2,30.22,30.19,30.21,36028.0,26.4459,26.4634,26.4371,26.4547,36028.0
2016-10-17 14:20:00,30.21,30.22,30.2,30.22,47592.0,26.4547,26.4634,26.4459,26.4634,47592.0
2016-10-17 14:30:00,30.21,30.22,30.2,30.2,52188.0,26.4547,26.4634,26.4459,26.4459,52188.0
2016-10-17 14:40:00,30.21,30.21,30.19,30.19,22852.0,26.4547,26.4547,26.4371,26.4371,22852.0
2016-10-17 14:50:00,30.2,30.23,30.2,30.23,20072.0,26.4459,26.4722,26.4459,26.4722,20072.0
2016-10-17 15:00:00,30.22,30.22,30.21,30.21,29760.0,26.4634,26.4634,26.4547,26.4547,29760.0
2016-10-17 15:10:00,30.21,30.21,30.18,30.2,52372.0,26.4547,26.4547,26.4284,26.4459,52372.0
2016-10-17 15:20:00,30.2,30.21,30.18,30.18,36668.0,26.4459,26.4547,26.4284,26.4284,36668.0
2016-10-17 15:30:00,30.18,30.2,30.18,30.18,68004.0,26.4284,26.4459,26.4284,26.4284,68004.0
2016-10-17 15:40:00,30.19,30.21,30.18,30.19,63000.0,26.4371,26.4547,26.4284,26.4371,63000.0
2016-10-17 15:50:00,30.19,30.19,30.16,30.18,127784.0,26.4371,26.4371,26.4109,26.4284,127784.0
2016-10-18 09:30:00,30.45,30.49,30.34,30.34,104744.0,26.6648,26.6999,26.5685,26.5685,104744.0
2016-10-18 09:40:00,30.34,30.37,30.32,30.33,42000.0,26.5685,26.5948,26.551,26.5597,42000.0
2016-10-18 09:50:00,30.32,30.35,30.3,30.32,83152.0,26.551,26.5773,26.5335,26.551,83152.0
2016-10-18 10:00:00,30.33,30.33,30.29,30.31,131424.0,26.5597,26.5597,26.5247,26.5422,131424.0
2016-10-18 10:10:00,30.31,30.31,30.25,30.29,42832.0,26.5422,26.5422,26.4897,26.5247,42832.0
2016-10-18 10:20:00,30.28,30.28,30.23,30.25,69832.0,26.516,26.516,26.4722,26.4897,69832.0
2016-10-18 10:30:00,30.26,30.28,30.25,30.27,234060.0,26.4984,26.516,26.4897,26.5072,234060.0
2016-10-18 10:40:00,30.27,30.31,30.27,30.28,73408.0,26.5072,26.5422,26.5072,26.516,73408.0
2016-10-18 10:50:00,30.29,30.29,30.24,30.26,40904.0,26.5247,26.5247,26.4809,26.4984,40904.0
2016-10-18 11:00:00,30.27,30.29,30.27,30.28,156504.0,26.5072,26.5247,26.5072,26.516,156504.0
2016-10-18 11:10:00,30.29,30.29,30.25,30.25,36016.0,26.5247,26.5247,26.4897,26.4897,36016.0
2016-10-18 11:20:00,30.26,30.33,30.25,30.32,26360.0,26.4984,26.5597,26.4897,26.551,26360.0
2016-10-18 11:30:00,30.33,30.34,30.31,30.33,29624.0,26.5597,26.5685,26.5422,26.5597,29624.0
2016-10-18 11:40:00,30.33,30.37,30.33,30.36,45564.0,26.5597,26.5948,26.5597,26.586,45564.0
2016-10-18 11:50:00,30.37,30.41,30.36,30.4,33648.0,26.5948,26.6298,26.586,26.621,33648.0
2016-10-18 12:00:00,30.41,30.41,30.39,30.39,27512.0,26.6298,26.6298,26.6123,26.6123,27512.0
2016-10-18 12:10:00,30.39,30.41,30.38,30.39,69656.0,26.6123,26.6298,26.6035,26.6123,69656.0
2016-10-18 12:20:00,30.4,30.41,30.39,30.4,64704.0,26.621,26.6298,26.6123,26.621,64704.0
2016-10-18 12:30:00,30.4,30.42,30.39,30.4,73540.0,26.621,26.6386,26.6123,26.621,73540.0
2016-10-18 12:40:00,30.4,30.41,30.38,30.39,35136.0,26.621,26.6298,26.6035,26.6123,35136.0
2016-10-18 12:50:00,30.4,30.4,30.36,30.37,53652.0,26.621,26.621,26.586,26.5948,53652.0
2016-10-18 13:00:00,30.37,30.38,30.36,30.37,27408.0,26.5948,26.6035,26.586,26.5948,27408.0
2016-10-18 13:10:00,30.37,30.39,30.37,30.39,146712.0,26.5948,26.6123,26.5948,26.6123,146712.0
2016-10-18 13:20:00,30.39,30.4,30.38,30.39,28716.0,26.6123,26.621,26.6035,26.6123,28716.0
2016-10-18 13:30:00,30.39,30.39,30.35,30.36,121392.0,26.6123,26.6123,26.5773,26.586,121392.0
2016-10-18 13:40:00,30.37,30.37,30.35,30.36,74292.0,26.5948,26.5948,26.5773,26.586,74292.0
2016-10-18 13:50:00,30.35,30.37,30.35,30.37,35272.0,26.5773,26.5948,26.5773,26.5948,35272.0
2016-10-18 14:00:00,30.36,30.36,30.35,30.36,18316.0,26.586,26.586,26.5773,26.586,18316.0
2016-10-18 14:10:00,30.36,30.36,30.33,30.34,62768.0,26.586,26.586,26.5597,26.5685,62768.0
2016-10-18 14:20:00,30.34,30.36,30.34,30.36,39008.0,26.5685,26.586,26.5685,26.586,39008.0
2016-10-18 14:30:00,30.36,30.37,30.35,30.35,45892.0,26.586,26.5948,26.5773,26.5773,45892.0
2016-10-18 14:40:00,30.35,30.36,30.33,30.35,79036.0,26.5773,26.586,26.5597,26.5773,79036.0
2016-10-18 14:50:00,30.35,30.35,30.33,30.34,42420.0,26.5773,26.5773,26.5597,26.5685,42420.0
2016-10-18 15:00:00,30.34,30.34,30.32,30.32,28532.0,26.5685,26.5685,26.551,26.551,28532.0
2016-10-18 15:10:00,30.33,30.33,30.3,30.3,70820.0,26.5597,26.5597,26.5335,26.5335,70820.0
2016-10-18 15:20:00,30.31,30.31,30.29,30.3,82704.0,26.5422,26.5422,26.5247,26.5335,82704.0
2016-10-18 15:30:00,30.3,30.3,30.29,30.29,73108.0,26.5335,26.5335,26.5247,26.5247,73108.0
2016-10-18 15:40:00,30.29,30.29,30.26,30.27,95712.0,26.5247,26.5247,26.4984,26.5072,95712.0
2016-10-18 15:50:00,30.27,30.28,30.25,30.26,120428.0,26.5072,26.516,26.4897,26.4984,120428.0
2016-10-19 09:30:00,30.32,30.32,30.24,30.24,118164.0,26.551,26.551,26.4809,26.4809,118164.0
2016-10-19 09:40:00,30.27,30.27,30.22,30.23,37984.0,26.5072,26.5072,26.4634,26.4722,37984.0
2016-10-19 09:50:00,30.23,30.26,30.2,30.21,51804.0,26.4722,26.4984,26.4459,26.4547,51804.0
2016-10-19 10:00:00,30.21,30.22,30.15,30.18,39368.0,26.4547,26.4634,26.4021,26.4284,39368.0
2016-10-19 10:10:00,30.18,30.22,30.18,30.2,30956.0,26.4284,26.4634,26.4284,26.4459,30956.0
2016-10-19 10:20:00,30.19,30.27,30.19,30.26,47668.0,26.4371,26.5072,26.4371,26.4984,47668.0
2016-10-19 10:30:00,30.28,30.28,30.24,30.25,17168.0,26.516,26.516,26.4809,26.4897,17168.0
2016-10-19 10:40:00,30.26,30.33,30.26,30.33,72808.0,26.4984,26.5597,26.4984,26.5597,72808.0
2016-10-19 10:50:00,30.33,30.34,30.3,30.31,106192.0,26.5597,26.5685,26.5335,26.5422,106192.0
2016-10-19 11:00:00,30.32,30.32,30.29,30.31,52304.0,26.551,26.551,26.5247,26.5422,52304.0
2016-10-19 11:10:00,30.31,30.31,30.28,30.3,41444.0,26.5422,26.5422,26.516,26.5335,41444.0
2016-10-19 11:20:00,30.29,30.37,30.29,30.37,133900.0,26.5247,26.5948,26.5247,26.5948,133900.0
2016-10-19 11:30:00,30.38,30.43,30.38,30.41,40116.0,26.6035,26.6473,26.6035,26.6298,40116.0
2016-10-19 11:40:00,30.41,30.5,30.41,30.48,46828.0,26.6298,26.7086,26.6298,26.6911,46828.0
2016-10-19 11:50:00,30.49,30.49,30.42,30.43,31664.0,26.6999,26.6999,26.6386,26.6473,31664.0
2016-10-19 12:00:00,30.43,30.43,30.4,30.41,47096.0,26.6473,26.6473,26.621,26.6298,47096.0
2016-10-19 12:10:00,30.41,30.43,30.41,30.41,28544.0,26.6298,26.6473,26.6298,26.6298,28544.0
2016-10-19 12:20:00,30.41,30.46,30.41,30.45,30004.0,26.6298,26.6736,26.6298,26.6648,30004.0
2016-10-19 12:30:00,30.43,30.46,30.43,30.45,10896.0,26.6473,26.6736,26.6473,26.6648,10896.0
2016-10-19 12:40:00,30.46,30.49,30.45,30.49,34172.0,26.6736,26.6999,26.6648,26.6999,34172.0
2016-10-19 12:50:00,30.49,30.49,30.47,30.47,15604.0,26.6999,26.6999,26.6823,26.6823,15604.0
2016-10-19 13:00:00,30.46,30.49,30.46,30.48,21316.0,26.6736,26.6999,26.6736,26.6911,21316.0
2016-10-19 13:10:00,30.48,30.49,30.47,30.47,35852.0,26.6911,26.6999,26.6823,26.6823,35852.0
2016-10-19 13:20:00,30.48,30.49,30.47,30.48,33100.0,26.6911,26.6999,26.6823,26.6911,33100.0
2016-10-19 13:30:00,30.47,30.49,30.47,30.48,15628.0,26.6823,26.6999,26.6823,26.6911,15628.0
2016-10-19 13:40:00,30.48,30.48,30.45,30.45,42756.0,26.6911,26.6911,26.6648,26.6648,42756.0
2016-10-19 13:50:00,30.45,30.46,30.44,30.46,14172.0,26.6648,26.6736,26.6561,26.6736,14172.0
2016-10-19 14:00:00,30.47,30.49,30.46,30.46,28124.0,26.6823,26.6999,26.6736,26.6736,28124.0
2016-10-19 14:10:00,30.48,30.5,30.48,30.48,53256.0,26.6911,26.7086,26.6911,26.6911,53256.0
2016-10-19 14:20:00,30.48,30.49,30.46,30.47,53220.0,26.6911,26.6999,26.6736,26.6823,53220.0
2016-10-19 14:30:00,30.47,30.47,30.42,30.43,38196.0,26.6823,26.6823,26.6386,26.6473,38196.0
2016-10-19 14:40:00,30.42,30.43,30.41,30.42,18092.0,26.6386,26.6473,26.6298,26.6386,18092.0
2016-10-19 14:50:00,30.42,30.42,30.4,30.42,40040.0,26.6386,26.6386,26.621,26.6386,40040.0
2016-10-19 15:00:00,30.43,30.45,30.43,30.43,80528.0,26.6473,26.6648,26.6473,26.6473,80528.0
2016-10-19 15:10:00,30.43,30.44,30.43,30.43,43856.0,26.6473,26.6561,26.6473,26.6473,43856.0
2016-10-19 15:20:00,30.44,30.45,30.42,30.43,79984.0,26.6561,26.6648,26.6386,26.6473,79984.0
2016-10-19 15:30:00,30.43,30.43,30.41,30.41,51168.0,26.6473,26.6473,26.6298,26.6298,51168.0
2016-10-19 15:40:00,30.42,30.43,30.41,30.41,36572.0,26.6386,26.6473,26.6298,26.6298,36572.0
2016-10-19 15:50:00,30.42,30.42,30.38,30.38,71436.0,26.6386,26.6386,26.6035,26.6035,71436.0
2016-10-20 09:30:00,30.27,30.32,30.19,30.19,88924.0,26.5072,26.551,26.4371,26.4371,88924.0
2016-10-20 09:40:00,30.22,30.31,30.18,30.3,69844.0,26.4634,26.5422,26.4284,26.5335,69844.0
2016-10-20 09:50:00,30.3,30.32,30.28,30.31,31316.0,26.5335,26.551,26.516,26.5422,31316.0
2016-10-20 10:00:00,30.32,30.35,30.3,30.31,33804.0,26.551,26.5773,26.5335,26.5422,33804.0
2016-10-20 10:10:00,30.31,30.31,30.27,30.27,22164.0,26.5422,26.5422,26.5072,26.5072,22164.0
2016-10-20 10:20:00,30.28,30.29,30.22,30.24,30844.0,26.516,26.5247,26.4634,26.4809,30844.0
2016-10-20 10:30:00,30.24,30.24,30.1,30.1,90240.0,26.4809,26.4809,26.3583,26.3583,90240.0
2016-10-20 10:40:00,30.1,30.14,30.09,30.13,27744.0,26.3583,26.3934,26.3496,26.3846,27744.0
2016-10-20 10:50:00,30.15,30.15,30.05,30.1,71796.0,26.4021,26.4021,26.3145,26.3583,71796.0
2016-10-20 11:00:00,30.09,30.11,30.09,30.1,21676.0,26.3496,26.3671,26.3496,26.3583,21676.0
2016-10-20 11:10:00,30.08,30.18,30.08,30.18,67252.0,26.3408,26.4284,26.3408,26.4284,67252.0
2016-10-20 11:20:00,30.19,30.2,30.15,30.15,36100.0,26.4371,26.4459,26.4021,26.4021,36100.0
2016-10-20 11:30:00,30.14,30.16,30.11,30.11,26044.0,26.3934,26.4109,26.3671,26.3671,26044.0
2016-10-20 11:40:00,30.12,30.15,30.11,30.15,32896.0,26.3758,26.4021,26.3671,26.4021,32896.0
2016-10-20 11:50:00,30.15,30.17,30.11,30.17,53284.0,26.4021,26.4196,26.3671,26.4196,53284.0
2016-10-20 12:00:00,30.17,30.2,30.16,30.17,48952.0,26.4196,26.4459,26.4109,26.4196,48952.0
2016-10-20 12:10:00,30.17,30.2,30.17,30.19,24060.0,26.4196,26.4459,26.4196,26.4371,24060.0
2016-10-20 12:20:00,30.19,30.2,30.18,30.19,32968.0,26.4371,26.4459,26.4284,26.4371,32968.0
2016-10-20 12:30:00,30.18,30.25,30.18,30.25,38436.0,26.4284,26.4897,26.4284,26.4897,38436.0
2016-10-20 12:40:00,30.26,30.3,30.26,30.29,86884.0,26.4984,26.5335,26.4984,26.5247,86884.0
2016-10-20 12:50:00,30.29,30.29,30.26,30.26,33408.0,26.5247,26.5247,26.4984,26.4984,33408.0
2016-10-20 13:00:00,30.26,30.29,30.25,30.29,18816.0,26.4984,26.5247,26.4897,26.5247,18816.0
2016-10-20 13:10:00,30.3,30.32,30.26,30.26,41020.0,26.5335,26.551,26.4984,26.4984,41020.0
2016-10-20 13:20:00,30.26,30.27,30.25,30.26,27772.0,26.4984,26.5072,26.4897,26.4984,27772.0
2016-10-20 13:30:00,30.27,30.29,30.26,30.29,41864.0,26.5072,26.5247,26.4984,26.5247,41864.0
2016-10-20 13:40:00,30.29,30.3,30.23,30.23,52740.0,26.5247,26.5335,26.4722,26.4722,52740.0
2016-10-20 13:50:00,30.21,30.23,30.18,30.2,39156.0,26.4547,26.4722,26.4284,26.4459,39156.0
2016-10-20 14:00:00,30.21,30.24,30.21,30.23,25372.0,26.4547,26.4809,26.4547,26.4722,25372.0
2016-10-20 14:10:00,30.22,30.24,30.22,30.22,27396.0,26.4634,26.4809,26.4634,26.4634,27396.0
2016-10-20 14:20:00,30.22,30.23,30.2,30.23,38236.0,26.4634,26.4722,26.4459,26.4722,38236.0
2016-10-20 14:30:00,30.23,30.24,30.21,30.22,48984.0,26.4722,26.4809,26.4547,26.4634,48984.0
2016-10-20 14:40:00,30.22,30.25,30.2,30.25,38552.0,26.4634,26.4897,26.4459,26.4897,38552.0
2016-10-20 14:50:00,30.27,30.27,30.24,30.25,46736.0,26.5072,26.5072,26.4809,26.4897,46736.0
2016-10-20 15:00:00,30.25,30.25,30.23,30.25,30260.0,26.4897,26.4897,26.4722,26.4897,30260.0
2016-10-20 15:10:00,30.25,30.25,30.23,30.23,27556.0,26.4897,26.4897,26.4722,26.4722,27556.0
2016-10-20 15:20:00,30.24,30.24,30.2,30.2,38540.0,26.4809,26.4809,26.4459,26.4459,38540.0
2016-10-20 15:30:00,30.19,30.2,30.18,30.2,33356.0,26.4371,26.4459,26.4284,26.4459,33356.0
2016-10-20 15:40:00,30.2,30.21,30.18,30.21,170504.0,26.4459,26.4547,26.4284,26.4547,170504.0
2016-10-20 15:50:00,30.21,30.23,30.19,30.19,347020.0,26.4547,26.4722,26.4371,26.4371,347020.0
2016-10-21 09:30:00,29.97,30.02,29.91,29.97,131804.0,26.2445,26.2883,26.192,26.2445,131804.0
2016-10-21 09:40:00,29.97,29.99,29.91,29.97,60584.0,26.2445,26.262,26.192,26.2445,60584.0
2016-10-21 09:50:00,29.97,30.03,29.96,30.02,35076.0,26.2445,26.297,26.2357,26.2883,35076.0
2016-10-21 10:00:00,30.01,30.02,29.97,29.99,49196.0,26.2795,26.2883,26.2445,26.262,49196.0
2016-10-21 10:10:00,30.0,30.03,29.97,30.02,28424.0,26.2708,26.297,26.2445,26.2883,28424.0
2016-10-21 10:20:00,30.01,30.03,29.99,30.03,27848.0,26.2795,26.297,26.262,26.297,27848.0
2016-10-21 10:30:00,30.05,30.08,30.05,30.06,122380.0,26.3145,26.3408,26.3145,26.3233,122380.0
2016-10-21 10:40:00,30.06,30.13,30.06,30.13,85876.0,26.3233,26.3846,26.3233,26.3846,85876.0
2016-10-21 10:50:00,30.13,30.13,30.1,30.12,31644.0,26.3846,26.3846,26.3583,26.3758,31644.0
2016-10-21 11:00:00,30.11,30.16,30.1,30.14,28780.0,26.3671,26.4109,26.3583,26.3934,28780.0
2016-10-21 11:10:00,30.14,30.16,30.13,30.15,29948.0,26.3934,26.4109,26.3846,26.4021,29948.0
2016-10-21 11:20:00,30.15,30.15,30.12,30.12,37400.0,26.4021,26.4021,26.3758,26.3758,37400.0
2016-10-21 11:30:00,30.13,30.14,30.11,30.13,17064.0,26.3846,26.3934,26.3671,26.3846,17064.0
2016-10-21 11:40:00,30.13,30.19,30.12,30.19,44320.0,26.3846,26.4371,26.3758,26.4371,44320.0
2016-10-21 11:50:00,30.2,30.2,30.14,30.15,86660.0,26.4459,26.4459,26.3934,26.4021,86660.0
2016-10-21 12:00:00,30.16,30.17,30.14,30.15,18644.0,26.4109,26.4196,26.3934,26.4021,18644.0
2016-10-21 12:10:00,30.14,30.15,30.13,30.14,32732.0,26.3934,26.4021,26.3846,26.3934,32732.0
2016-10-21 12:20:00,30.14,30.14,30.1,30.1,15768.0,26.3934,26.3934,26.3583,26.3583,15768.0
2016-10-21 12:30:00,30.1,30.13,30.1,30.13,13008.0,26.3583,26.3846,26.3583,26.3846,13008.0
2016-10-21 12:40:00,30.12,30.12,30.1,30.11,9064.0,26.3758,26.3758,26.3583,26.3671,9064.0
2016-10-21 12:50:00,30.11,30.13,30.11,30.13,10888.0,26.3671,26.3846,26.3671,26.3846,10888.0
2016-10-21 13:00:00,30.13,30.14,30.1,30.12,49380.0,26.3846,26.3934,26.3583,26.3758,49380.0
2016-10-21 13:10:00,30.12,30.13,30.11,30.13,22676.0,26.3758,26.3846,26.3671,26.3846,22676.0
2016-10-21 13:20:00,30.13,30.13,30.09,30.09,27164.0,26.3846,26.3846,26.3496,26.3496,27164.0
2016-10-21 13:30:00,30.09,30.1,30.06,30.09,30312.0,26.3496,26.3583,26.3233,26.3496,30312.0
2016-10-21 13:40:00,30.09,30.11,30.09,30.11,42288.0,26.3496,26.3671,26.3496,26.3671,42288.0
2016-10-21 13:50:00,30.12,30.12,30.09,30.12,29288.0,26.3758,26.3758,26.3496,26.3758,29288.0
2016-10-21 14:00:00,30.11,30.12,30.1,30.1,20248.0,26.3671,26.3758,26.3583,26.3583,20248.0
2016-10-21 14:10:00,30.1,30.12,30.09,30.11,21252.0,26.3583,26.3758,26.3496,26.3671,21252.0
2016-10-21 14:20:00,30.11,30.12,30.09,30.11,74004.0,26.3671,26.3758,26.3496,26.3671,74004.0
2016-10-21 14:30:00,30.11,30.13,30.1,30.13,60616.0,26.3671,26.3846,26.3583,26.3846,60616.0
2016-10-21 14:40:00,30.13,30.14,30.11,30.12,79628.0,26.3846,26.3934,26.3671,26.3758,79628.0
2016-10-21 14:50:00,30.12,30.15,30.11,30.14,62460.0,26.3758,26.4021,26.3671,26.3934,62460.0
2016-10-21 15:00:00,30.14,30.15,30.14,30.15,38464.0,26.3934,26.4021,26.3934,26.4021,38464.0
2016-10-21 15:10:00,30.15,30.15,30.12,30.13,51460.0,26.4021,26.4021,26.3758,26.3846,51460.0
2016-10-21 15:20:00,30.12,30.13,30.11,30.13,20396.0,26.3758,26.3846,26.3671,26.3846,20396.0
2016-10-21 15:30:00,30.13,30.13,30.11,30.11,15252.0,26.3846,26.3846,26.3671,26.3671,15252.0
2016-10-21 15:40:00,30.11,30.13,30.11,30.12,60112.0,26.3671,26.3846,26.3671,26.3758,60112.0
2016-10-21 15:50:00,30.13,30.15,30.11,30.12,60688.0,26.3846,26.4021,26.3671,26.3758,60688.0
2016-10-24 09:30:00,30.36,30.44,30.32,30.41,351172.0,26.586,26.6561,26.551,26.6298,351172.0
2016-10-24 09:40:00,30.44,30.5,30.41,30.5,41676.0,26.6561,26.7086,26.6298,26.7086,41676.0
2016-10-24 09:50:00,30.49,30.53,30.48,30.5,60544.0,26.6999,26.7349,26.6911,26.7086,60544.0
2016-10-24 10:00:00,30.5,30.51,30.45,30.45,29168.0,26.7086,26.7174,26.6648,26.6648,29168.0
2016-10-24 10:10:00,30.47,30.47,30.42,30.45,38620.0,26.6823,26.6823,26.6386,26.6648,38620.0
2016-10-24 10:20:00,30.44,30.45,30.43,30.43,24496.0,26.6561,26.6648,26.6473,26.6473,24496.0
2016-10-24 10:30:00,30.43,30.47,30.42,30.46,48504.0,26.6473,26.6823,26.6386,26.6736,48504.0
2016-10-24 10:40:00,30.45,30.46,30.39,30.41,55036.0,26.6648,26.6736,26.6123,26.6298,55036.0
2016-10-24 10:50:00,30.41,30.44,30.41,30.43,44352.0,26.6298,26.6561,26.6298,26.6473,44352.0
2016-10-24 11:00:00,30.43,30.45,30.41,30.41,45684.0,26.6473,26.6648,26.6298,26.6298,45684.0
2016-10-24 11:10:00,30.42,30.43,30.4,30.43,30712.0,26.6386,26.6473,26.621,26.6473,30712.0
2016-10-24 11:20:00,30.43,30.43,30.36,30.36,24036.0,26.6473,26.6473,26.586,26.586,24036.0
2016-10-24 11:30:00,30.36,30.37,30.35,30.36,47564.0,26.586,26.5948,26.5773,26.586,47564.0
2016-10-24 11:40:00,30.37,30.37,30.32,30.34,129532.0,26.5948,26.5948,26.551,26.5685,129532.0
2016-10-24 11:50:00,30.34,30.36,30.34,30.36,17368.0,26.5685,26.586,26.5685,26.586,17368.0
2016-10-24 12:00:00,30.35,30.36,30.32,30.34,20964.0,26.5773,26.586,26.551,26.5685,20964.0
2016-10-24 12:10:00,30.35,30.35,30.34,30.35,19548.0,26.5773,26.5773,26.5685,26.5773,19548.0
2016-10-24 12:20:00,30.35,30.35,30.31,30.31,95620.0,26.5773,26.5773,26.5422,26.5422,95620.0
2016-10-24 12:30:00,30.32,30.32,30.27,30.27,42960.0,26.551,26.551,26.5072,26.5072,42960.0
2016-10-24 12:40:00,30.27,30.29,30.26,30.28,27608.0,26.5072,26.5247,26.4984,26.516,27608.0
2016-10-24 12:50:00,30.29,30.3,30.28,30.3,45248.0,26.5247,26.5335,26.516,26.5335,45248.0
2016-10-24 13:00:00,30.29,30.31,30.29,30.3,51480.0,26.5247,26.5422,26.5247,26.5335,51480.0
2016-10-24 13:10:00,30.3,30.3,30.28,30.3,19780.0,26.5335,26.5335,26.516,26.5335,19780.0
2016-10-24 13:20:00,30.3,30.31,30.28,30.31,31992.0,26.5335,26.5422,26.516,26.5422,31992.0
2016-10-24 13:30:00,30.3,30.31,30.29,30.29,13012.0,26.5335,26.5422,26.5247,26.5247,13012.0
2016-10-24 13:40:00,30.29,30.31,30.29,30.31,17916.0,26.5247,26.5422,26.5247,26.5422,17916.0
2016-10-24 13:50:00,30.31,30.34,30.3,30.31,25960.0,26.5422,26.5685,26.5335,26.5422,25960.0
2016-10-24 14:00:00,30.32,30.33,30.31,30.33,30888.0,26.551,26.5597,26.5422,26.5597,30888.0
2016-10-24 14:10:00,30.33,30.34,30.31,30.32,17576.0,26.5597,26.5685,26.5422,26.551,17576.0
2016-10-24 14:20:00,30.32,30.35,30.32,30.35,18288.0,26.551,26.5773,26.551,26.5773,18288.0
2016-10-24 14:30:00,30.35,30.37,30.35,30.35,21196.0,26.5773,26.5948,26.5773,26.5773,21196.0
2016-10-24 14:40:00,30.35,30.36,30.34,30.34,61924.0,26.5773,26.586,26.5685,26.5685,61924.0
2016-10-24 14:50:00,30.34,30.35,30.34,30.35,41612.0,26.5685,26.5773,26.5685,26.5773,41612.0
2016-10-24 15:00:00,30.36,30.36,30.34,30.34,45280.0,26.586,26.586,26.5685,26.5685,45280.0
2016-10-24 15:10:00,30.34,30.36,30.34,30.35,24208.0,26.5685,26.586,26.5685,26.5773,24208.0
2016-10-24 15:20:00,30.35,30.35,30.33,30.35,21700.0,26.5773,26.5773,26.5597,26.5773,21700.0
2016-10-24 15:30:00,30.35,30.36,30.33,30.36,52468.0,26.5773,26.586,26.5597,26.586,52468.0
2016-10-24 15:40:00,30.35,30.39,30.33,30.37,104032.0,26.5773,26.6123,26.5597,26.5948,104032.0
2016-10-24 15:50:00,30.37,30.39,30.36,30.37,167344.0,26.5948,26.6123,26.586,26.5948,167344.0
2016-10-25 09:30:00,30.36,30.37,30.31,30.36,122300.0,26.586,26.5948,26.5422,26.586,122300.0
2016-10-25 09:40:00,30.36,30.38,30.31,30.33,49752.0,26.586,26.6035,26.5422,26.5597,49752.0
2016-10-25 09:50:00,30.32,30.32,30.29,30.3,14132.0,26.551,26.551,26.5247,26.5335,14132.0
2016-10-25 10:00:00,30.28,30.31,30.26,30.29,27448.0,26.516,26.5422,26.4984,26.5247,27448.0
2016-10-25 10:10:00,30.29,30.3,30.27,30.29,38408.0,26.5247,26.5335,26.5072,26.5247,38408.0
2016-10-25 10:20:00,30.28,30.28,30.19,30.22,115404.0,26.516,26.516,26.4371,26.4634,115404.0
2016-10-25 10:30:00,30.22,30.22,30.17,30.17,46524.0,26.4634,26.4634,26.4196,26.4196,46524.0
2016-10-25 10:40:00,30.17,30.17,30.07,30.08,184332.0,26.4196,26.4196,26.3321,26.3408,184332.0
2016-10-25 10:50:00,30.09,30.1,30.08,30.1,25924.0,26.3496,26.3583,26.3408,26.3583,25924.0
2016-10-25 11:00:00,30.11,30.11,30.09,30.11,47472.0,26.3671,26.3671,26.3496,26.3671,47472.0
2016-10-25 11:10:00,30.11,30.13,30.09,30.11,43252.0,26.3671,26.3846,26.3496,26.3671,43252.0
2016-10-25 11:20:00,30.11,30.11,30.07,30.11,45768.0,26.3671,26.3671,26.3321,26.3671,45768.0
2016-10-25 11:30:00,30.12,30.13,30.11,30.11,35660.0,26.3758,26.3846,26.3671,26.3671,35660.0
2016-10-25 11:40:00,30.1,30.12,30.08,30.1,24220.0,26.3583,26.3758,26.3408,26.3583,24220.0
2016-10-25 11:50:00,30.1,30.1,30.08,30.1,26948.0,26.3583,26.3583,26.3408,26.3583,26948.0
2016-10-25 12:00:00,30.1,30.12,30.04,30.05,42324.0,26.3583,26.3758,26.3058,26.3145,42324.0
2016-10-25 12:10:00,30.06,30.08,30.05,30.08,45816.0,26.3233,26.3408,26.3145,26.3408,45816.0
2016-10-25 12:20:00,30.08,30.08,30.06,30.06,41860.0,26.3408,26.3408,26.3233,26.3233,41860.0
2016-10-25 12:30:00,30.06,30.08,30.05,30.06,29756.0,26.3233,26.3408,26.3145,26.3233,29756.0
2016-10-25 12:40:00,30.06,30.1,30.06,30.09,56500.0,26.3233,26.3583,26.3233,26.3496,56500.0
2016-10-25 12:50:00,30.08,30.09,30.07,30.08,16840.0,26.3408,26.3496,26.3321,26.3408,16840.0
2016-10-25 13:00:00,30.07,30.08,30.07,30.07,17092.0,26.3321,26.3408,26.3321,26.3321,17092.0
2016-10-25 13:10:00,30.07,30.1,30.07,30.09,20324.0,26.3321,26.3583,26.3321,26.3496,20324.0
2016-10-25 13:20:00,30.1,30.11,30.09,30.1,40856.0,26.3583,26.3671,26.3496,26.3583,40856.0
2016-10-25 13:30:00,30.1,30.12,30.09,30.11,29600.0,26.3583,26.3758,26.3496,26.3671,29600.0
2016-10-25 13:40:00,30.12,30.13,30.1,30.12,17516.0,26.3758,26.3846,26.3583,26.3758,17516.0
2016-10-25 13:50:00,30.13,30.14,30.11,30.12,33900.0,26.3846,26.3934,26.3671,26.3758,33900.0
2016-10-25 14:00:00,30.12,30.13,30.11,30.13,25016.0,26.3758,26.3846,26.3671,26.3846,25016.0
2016-10-25 14:10:00,30.13,30.14,30.11,30.12,65188.0,26.3846,26.3934,26.3671,26.3758,65188.0
2016-10-25 14:20:00,30.11,30.13,30.1,30.11,50504.0,26.3671,26.3846,26.3583,26.3671,50504.0
2016-10-25 14:30:00,30.11,30.11,30.09,30.09,27032.0,26.3671,26.3671,26.3496,26.3496,27032.0
2016-10-25 14:40:00,30.1,30.1,30.09,30.1,50844.0,26.3583,26.3583,26.3496,26.3583,50844.0
2016-10-25 14:50:00,30.09,30.1,30.07,30.07,60740.0,26.3496,26.3583,26.3321,26.3321,60740.0
2016-10-25 15:00:00,30.07,30.09,30.06,30.07,100652.0,26.3321,26.3496,26.3233,26.3321,100652.0
2016-10-25 15:10:00,30.07,30.07,30.05,30.05,107492.0,26.3321,26.3321,26.3145,26.3145,107492.0
2016-10-25 15:20:00,30.05,30.08,30.05,30.08,50112.0,26.3145,26.3408,26.3145,26.3408,50112.0
2016-10-25 15:30:00,30.08,30.08,30.07,30.08,63776.0,26.3408,26.3408,26.3321,26.3408,63776.0
2016-10-25 15:40:00,30.08,30.09,30.06,30.08,93144.0,26.3408,26.3496,26.3233,26.3408,93144.0
2016-10-25 15:50:00,30.07,30.08,30.06,30.08,266820.0,26.3321,26.3408,26.3233,26.3408,266820.0
2016-10-26 09:30:00,29.9,30.03,29.9,30.03,148024.0,26.1832,26.297,26.1832,26.297,148024.0
2016-10-26 09:40:00,30.03,30.06,30.01,30.02,151044.0,26.297,26.3233,26.2795,26.2883,151044.0
2016-10-26 09:50:00,30.01,30.01,29.96,29.97,100628.0,26.2795,26.2795,26.2357,26.2445,100628.0
2016-10-26 10:00:00,29.97,29.99,29.95,29.97,50176.0,26.2445,26.262,26.227,26.2445,50176.0
2016-10-26 10:10:00,29.98,29.99,29.95,29.97,43476.0,26.2532,26.262,26.227,26.2445,43476.0
2016-10-26 10:20:00,29.96,29.98,29.95,29.95,34460.0,26.2357,26.2532,26.227,26.227,34460.0
2016-10-26 10:30:00,29.96,30.05,29.96,30.01,37548.0,26.2357,26.3145,26.2357,26.2795,37548.0
2016-10-26 10:40:00,30.02,30.04,30.0,30.04,35472.0,26.2883,26.3058,26.2708,26.3058,35472.0
2016-10-26 10:50:00,30.04,30.11,30.01,30.1,183520.0,26.3058,26.3671,26.2795,26.3583,183520.0
2016-10-26 11:00:00,30.1,30.14,30.1,30.11,70072.0,26.3583,26.3934,26.3583,26.3671,70072.0
2016-10-26 11:10:00,30.12,30.13,30.08,30.08,34608.0,26.3758,26.3846,26.3408,26.3408,34608.0
2016-10-26 11:20:00,30.08,30.08,30.05,30.07,35652.0,26.3408,26.3408,26.3145,26.3321,35652.0
2016-10-26 11:30:00,30.08,30.1,30.06,30.06,23916.0,26.3408,26.3583,26.3233,26.3233,23916.0
2016-10-26 11:40:00,30.06,30.07,30.05,30.06,152620.0,26.3233,26.3321,26.3145,26.3233,152620.0
2016-10-26 11:50:00,30.06,30.09,30.02,30.03,53908.0,26.3233,26.3496,26.2883,26.297,53908.0
2016-10-26 12:00:00,30.03,30.05,30.03,30.04,40140.0,26.297,26.3145,26.297,26.3058,40140.0
2016-10-26 12:10:00,30.04,30.05,30.03,30.03,102408.0,26.3058,26.3145,26.297,26.297,102408.0
2016-10-26 12:20:00,30.03,30.05,30.01,30.02,36640.0,26.297,26.3145,26.2795,26.2883,36640.0
2016-10-26 12:30:00,30.02,30.03,29.99,30.01,51684.0,26.2883,26.297,26.262,26.2795,51684.0
2016-10-26 12:40:00,30.02,30.02,30.0,30.0,12852.0,26.2883,26.2883,26.2708,26.2708,12852.0
2016-10-26 12:50:00,30.01,30.03,29.99,29.99,51836.0,26.2795,26.297,26.262,26.262,51836.0
2016-10-26 13:00:00,30.0,30.01,29.98,29.98,40688.0,26.2708,26.2795,26.2532,26.2532,40688.0
2016-10-26 13:10:00,29.97,29.97,29.94,29.97,55224.0,26.2445,26.2445,26.2182,26.2445,55224.0
2016-10-26 13:20:00,29.97,29.97,29.95,29.95,161756.0,26.2445,26.2445,26.227,26.227,161756.0
2016-10-26 13:30:00,29.95,29.96,29.92,29.93,33956.0,26.227,26.2357,26.2007,26.2095,33956.0
2016-10-26 13:40:00,29.93,29.93,29.86,29.87,73516.0,26.2095,26.2095,26.1482,26.1569,73516.0
2016-10-26 13:50:00,29.87,29.88,29.82,29.84,49784.0,26.1569,26.1657,26.1131,26.1307,49784.0
2016-10-26 14:00:00,29.86,29.86,29.78,29.81,114136.0,26.1482,26.1482,26.0781,26.1044,114136.0
2016-10-26 14:10:00,29.81,29.84,29.8,29.82,87880.0,26.1044,26.1307,26.0956,26.1131,87880.0
2016-10-26 14:20:00,29.81,29.83,29.81,29.83,49220.0,26.1044,26.1219,26.1044,26.1219,49220.0
2016-10-26 14:30:00,29.82,29.84,29.8,29.84,60752.0,26.1131,26.1307,26.0956,26.1307,60752.0
2016-10-26 14:40:00,29.84,29.85,29.83,29.83,33808.0,26.1307,26.1394,26.1219,26.1219,33808.0
2016-10-26 14:50:00,29.83,29.87,29.82,29.87,64700.0,26.1219,26.1569,26.1131,26.1569,64700.0
2016-10-26 15:00:00,29.86,29.86,29.84,29.85,78664.0,26.1482,26.1482,26.1307,26.1394,78664.0
2016-10-26 15:10:00,29.84,29.86,29.84,29.85,58732.0,26.1307,26.1482,26.1307,26.1394,58732.0
2016-10-26 15:20:00,29.86,29.88,29.86,29.86,37132.0,26.1482,26.1657,26.1482,26.1482,37132.0
2016-10-26 15:30:00,29.86,29.87,29.85,29.86,32096.0,26.1482,26.1569,26.1394,26.1482,32096.0
2016-10-26 15:40:00,29.86,29.88,29.85,29.86,114892.0,26.1482,26.1657,26.1394,26.1482,114892.0
2016-10-26 15:50:00,29.86,29.87,29.85,29.86,67884.0,26.1482,26.1569,26.1394,26.1482,67884.0
2016-10-27 09:30:00,29.94,29.96,29.85,29.88,197072.0,26.2182,26.2357,26.1394,26.1657,197072.0
2016-10-27 09:40:00,29.87,29.88,29.83,29.86,87672.0,26.1569,26.1657,26.1219,26.1482,87672.0
2016-10-27 09:50:00,29.85,29.87,29.84,29.87,38640.0,26.1394,26.1569,26.1307,26.1569,38640.0
2016-10-27 10:00:00,29.88,29.88,29.81,29.83,39300.0,26.1657,26.1657,26.1044,26.1219,39300.0
2016-10-27 10:10:00,29.81,29.82,29.74,29.76,98384.0,26.1044,26.1131,26.0431,26.0606,98384.0
2016-10-27 10:20:00,29.76,29.77,29.73,29.75,69112.0,26.0606,26.0694,26.0343,26.0518,69112.0
2016-10-27 10:30:00,29.75,29.76,29.71,29.71,39548.0,26.0518,26.0606,26.0168,26.0168,39548.0
2016-10-27 10:40:00,29.71,29.74,29.71,29.72,57036.0,26.0168,26.0431,26.0168,26.0256,57036.0
2016-10-27 10:50:00,29.73,29.75,29.69,29.69,40032.0,26.0343,26.0518,25.9993,25.9993,40032.0
2016-10-27 11:00:00,29.7,29.72,29.68,29.72,105876.0,26.0081,26.0256,25.9905,26.0256,105876.0
2016-10-27 11:10:00,29.71,29.72,29.7,29.72,26236.0,26.0168,26.0256,26.0081,26.0256,26236.0
2016-10-27 11:20:00,29.71,29.73,29.7,29.71,51864.0,26.0168,26.0343,26.0081,26.0168,51864.0
2016-10-27 11:30:00,29.7,29.73,29.64,29.65,75176.0,26.0081,26.0343,25.9555,25.9643,75176.0
2016-10-27 11:40:00,29.65,29.68,29.64,29.66,43240.0,25.9643,25.9905,25.9555,25.973,43240.0
2016-10-27 11:50:00,29.67,29.76,29.66,29.74,37888.0,25.9818,26.0606,25.973,26.0431,37888.0
2016-10-27 12:00:00,29.74,29.75,29.72,29.75,61516.0,26.0431,26.0518,26.0256,26.0518,61516.0
2016-10-27 12:10:00,29.75,29.77,29.73,29.73,38392.0,26.0518,26.0694,26.0343,26.0343,38392.0
2016-10-27 12:20:00,29.73,29.73,29.68,29.69,25660.0,26.0343,26.0343,25.9905,25.9993,25660.0
2016-10-27 12:30:00,29.69,29.7,29.65,29.66,17136.0,25.9993,26.0081,25.9643,25.973,17136.0
2016-10-27 12:40:00,29.66,29.67,29.64,29.67,13644.0,25.973,25.9818,25.9555,25.9818,13644.0
2016-10-27 12:50:00,29.66,29.68,29.65,29.66,17872.0,25.973,25.9905,25.9643,25.973,17872.0
2016-10-27 13:00:00,29.66,29.67,29.65,29.65,19952.0,25.973,25.9818,25.9643,25.9643,19952.0
2016-10-27 13:10:00,29.65,29.68,29.65,29.67,13844.0,25.9643,25.9905,25.9643,25.9818,13844.0
2016-10-27 13:20:00,29.67,29.68,29.65,29.66,23568.0,25.9818,25.9905,25.9643,25.973,23568.0
2016-10-27 13:30:00,29.65,29.7,29.64,29.7,20228.0,25.9643,26.0081,25.9555,26.0081,20228.0
2016-10-27 13:40:00,29.69,29.69,29.66,29.66,12120.0,25.9993,25.9993,25.973,25.973,12120.0
2016-10-27 13:50:00,29.66,29.67,29.66,29.66,19160.0,25.973,25.9818,25.973,25.973,19160.0
2016-10-27 14:00:00,29.65,29.68,29.65,29.66,14168.0,25.9643,25.9905,25.9643,25.973,14168.0
2016-10-27 14:10:00,29.66,29.68,29.65,29.66,26912.0,25.973,25.9905,25.9643,25.973,26912.0
2016-10-27 14:20:00,29.65,29.66,29.63,29.65,68824.0,25.9643,25.973,25.9468,25.9643,68824.0
2016-10-27 14:30:00,29.64,29.65,29.61,29.63,61784.0,25.9555,25.9643,25.9292,25.9468,61784.0
2016-10-27 14:40:00,29.62,29.63,29.59,29.61,59540.0,25.938,25.9468,25.9117,25.9292,59540.0
2016-10-27 14:50:00,29.61,29.61,29.58,29.59,58660.0,25.9292,25.9292,25.903,25.9117,58660.0
2016-10-27 15:00:00,29.6,29.6,29.57,29.59,20380.0,25.9205,25.9205,25.8942,25.9117,20380.0
2016-10-27 15:10:00,29.58,29.58,29.5,29.51,144452.0,25.903,25.903,25.8329,25.8417,144452.0
2016-10-27 15:20:00,29.52,29.53,29.5,29.53,41744.0,25.8504,25.8592,25.8329,25.8592,41744.0
2016-10-27 15:30:00,29.52,29.55,29.51,29.55,159612.0,25.8504,25.8767,25.8417,25.8767,159612.0
2016-10-27 15:40:00,29.55,29.56,29.52,29.52,155284.0,25.8767,25.8855,25.8504,25.8504,155284.0
2016-10-27 15:50:00,29.52,29.56,29.51,29.56,145048.0,25.8504,25.8855,25.8417,25.8855,145048.0
2016-10-28 09:30:00,29.55,29.61,29.49,29.61,288200.0,25.8767,25.9292,25.8242,25.9292,288200.0
2016-10-28 09:40:00,29.61,29.67,29.61,29.64,90232.0,25.9292,25.9818,25.9292,25.9555,90232.0
2016-10-28 09:50:00,29.65,29.66,29.61,29.61,247328.0,25.9643,25.973,25.9292,25.9292,247328.0
2016-10-28 10:00:00,29.63,29.63,29.58,29.6,80872.0,25.9468,25.9468,25.903,25.9205,80872.0
2016-10-28 10:10:00,29.61,29.64,29.57,29.63,76824.0,25.9292,25.9555,25.8942,25.9468,76824.0
2016-10-28 10:20:00,29.62,29.66,29.62,29.66,689220.0,25.938,25.973,25.938,25.973,689220.0
2016-10-28 10:30:00,29.66,29.71,29.66,29.7,93632.0,25.973,26.0168,25.973,26.0081,93632.0
2016-10-28 10:40:00,29.69,29.71,29.68,29.71,54396.0,25.9993,26.0168,25.9905,26.0168,54396.0
2016-10-28 10:50:00,29.71,29.71,29.67,29.67,21188.0,26.0168,26.0168,25.9818,25.9818,21188.0
2016-10-28 11:00:00,29.68,29.69,29.66,29.67,108236.0,25.9905,25.9993,25.973,25.9818,108236.0
2016-10-28 11:10:00,29.67,29.68,29.66,29.66,86316.0,25.9818,25.9905,25.973,25.973,86316.0
2016-10-28 11:20:00,29.66,29.68,29.65,29.66,81484.0,25.973,25.9905,25.9643,25.973,81484.0
2016-10-28 11:30:00,29.66,29.68,29.66,29.66,49480.0,25.973,25.9905,25.973,25.973,49480.0
2016-10-28 11:40:00,29.65,29.66,29.63,29.64,10160.0,25.9643,25.973,25.9468,25.9555,10160.0
2016-10-28 11:50:00,29.64,29.65,29.62,29.62,30892.0,25.9555,25.9643,25.938,25.938,30892.0
2016-10-28 12:00:00,29.63,29.67,29.61,29.67,56948.0,25.9468,25.9818,25.9292,25.9818,56948.0
2016-10-28 12:10:00,29.67,29.69,29.66,29.69,55696.0,25.9818,25.9993,25.973,25.9993,55696.0
2016-10-28 12:20:00,29.7,29.72,29.69,29.7,60892.0,26.0081,26.0256,25.9993,26.0081,60892.0
2016-10-28 12:30:00,29.7,29.7,29.66,29.66,6524.0,26.0081,26.0081,25.973,25.973,6524.0
2016-10-28 12:40:00,29.67,29.68,29.66,29.67,37996.0,25.9818,25.9905,25.973,25.9818,37996.0
2016-10-28 12:50:00,29.67,29.69,29.67,29.67,47044.0,25.9818,25.9993,25.9818,25.9818,47044.0
2016-10-28 13:00:00,29.67,29.68,29.56,29.56,179544.0,25.9818,25.9905,25.8855,25.8855,179544.0
2016-10-28 13:10:00,29.55,29.59,29.52,29.57,62132.0,25.8767,25.9117,25.8504,25.8942,62132.0
2016-10-28 13:20:00,29.57,29.6,29.57,29.58,47704.0,25.8942,25.9205,25.8942,25.903,47704.0
2016-10-28 13:30:00,29.55,29.57,29.44,29.47,72652.0,25.8767,25.8942,25.7804,25.8066,72652.0
2016-10-28 13:40:00,29.46,29.52,29.46,29.5,102788.0,25.7979,25.8504,25.7979,25.8329,102788.0
2016-10-28 13:50:00,29.48,29.49,29.43,29.43,77768.0,25.8154,25.8242,25.7716,25.7716,77768.0
2016-10-28 14:00:00,29.43,29.45,29.41,29.42,129444.0,25.7716,25.7891,25.7541,25.7629,129444.0
2016-10-28 14:10:00,29.43,29.48,29.42,29.46,97532.0,25.7716,25.8154,25.7629,25.7979,97532.0
2016-10-28 14:20:00,29.46,29.49,29.45,29.46,86100.0,25.7979,25.8242,25.7891,25.7979,86100.0
2016-10-28 14:30:00,29.46,29.52,29.46,29.49,122436.0,25.7979,25.8504,25.7979,25.8242,122436.0
2016-10-28 14:40:00,29.49,29.5,29.43,29.47,65492.0,25.8242,25.8329,25.7716,25.8066,65492.0
2016-10-28 14:50:00,29.47,29.53,29.47,29.53,80592.0,25.8066,25.8592,25.8066,25.8592,80592.0
2016-10-28 15:00:00,29.52,29.53,29.5,29.5,39472.0,25.8504,25.8592,25.8329,25.8329,39472.0
2016-10-28 15:10:00,29.5,29.5,29.46,29.48,42416.0,25.8329,25.8329,25.7979,25.8154,42416.0
2016-10-28 15:20:00,29.48,29.56,29.47,29.55,207128.0,25.8154,25.8855,25.8066,25.8767,207128.0
2016-10-28 15:30:00,29.55,29.56,29.5,29.5,49172.0,25.8767,25.8855,25.8329,25.8329,49172.0
2016-10-28 15:40:00,29.49,29.5,29.46,29.48,50648.0,25.8242,25.8329,25.7979,25.8154,50648.0
2016-10-28 15:50:00,29.48,29.52,29.48,29.5,141164.0,25.8154,25.8504,25.8154,25.8329,141164.0
2016-10-31 09:30:00,29.54,29.56,29.49,29.52,101152.0,25.8679,25.8855,25.8242,25.8504,101152.0
2016-10-31 09:40:00,29.5,29.51,29.45,29.48,80572.0,25.8329,25.8417,25.7891,25.8154,80572.0
2016-10-31 09:50:00,29.49,29.49,29.42,29.42,89872.0,25.8242,25.8242,25.7629,25.7629,89872.0
2016-10-31 10:00:00,29.42,29.44,29.4,29.41,1305192.0,25.7629,25.7804,25.7453,25.7541,1305192.0
2016-10-31 10:10:00,29.42,29.47,29.42,29.46,96168.0,25.7629,25.8066,25.7629,25.7979,96168.0
2016-10-31 10:20:00,29.46,29.5,29.45,29.5,76456.0,25.7979,25.8329,25.7891,25.8329,76456.0
2016-10-31 10:30:00,29.51,29.52,29.43,29.43,49716.0,25.8417,25.8504,25.7716,25.7716,49716.0
2016-10-31 10:40:00,29.45,29.47,29.43,29.46,276924.0,25.7891,25.8066,25.7716,25.7979,276924.0
2016-10-31 10:50:00,29.47,29.52,29.46,29.49,175288.0,25.8066,25.8504,25.7979,25.8242,175288.0
2016-10-31 11:00:00,29.49,29.53,29.48,29.51,82852.0,25.8242,25.8592,25.8154,25.8417,82852.0
2016-10-31 11:10:00,29.52,29.53,29.5,29.52,159552.0,25.8504,25.8592,25.8329,25.8504,159552.0
2016-10-31 11:20:00,29.53,29.56,29.53,29.55,27472.0,25.8592,25.8855,25.8592,25.8767,27472.0
2016-10-31 11:30:00,29.57,29.59,29.55,29.57,284140.0,25.8942,25.9117,25.8767,25.8942,284140.0
2016-10-31 11:40:00,29.57,29.57,29.55,29.55,53240.0,25.8942,25.8942,25.8767,25.8767,53240.0
2016-10-31 11:50:00,29.56,29.6,29.55,29.58,51708.0,25.8855,25.9205,25.8767,25.903,51708.0
2016-10-31 12:00:00,29.59,29.59,29.55,29.55,62572.0,25.9117,25.9117,25.8767,25.8767,62572.0
2016-10-31 12:10:00,29.55,29.56,29.54,29.55,31908.0,25.8767,25.8855,25.8679,25.8767,31908.0
2016-10-31 12:20:00,29.55,29.56,29.53,29.55,26240.0,25.8767,25.8855,25.8592,25.8767,26240.0
2016-10-31 12:30:00,29.56,29.57,29.54,29.55,444704.0,25.8855,25.8942,25.8679,25.8767,444704.0
2016-10-31 12:40:00,29.55,29.55,29.54,29.54,30580.0,25.8767,25.8767,25.8679,25.8679,30580.0
2016-10-31 12:50:00,29.54,29.55,29.53,29.55,368800.0,25.8679,25.8767,25.8592,25.8767,368800.0
2016-10-31 13:00:00,29.54,29.55,29.52,29.53,105700.0,25.8679,25.8767,25.8504,25.8592,105700.0
2016-10-31 13:10:00,29.53,29.55,29.52,29.52,26256.0,25.8592,25.8767,25.8504,25.8504,26256.0
2016-10-31 13:20:00,29.52,29.54,29.52,29.53,31208.0,25.8504,25.8679,25.8504,25.8592,31208.0
2016-10-31 13:30:00,29.53,29.56,29.53,29.55,26008.0,25.8592,25.8855,25.8592,25.8767,26008.0
2016-10-31 13:40:00,29.55,29.57,29.55,29.57,33536.0,25.8767,25.8942,25.8767,25.8942,33536.0
2016-10-31 13:50:00,29.57,29.58,29.54,29.56,54928.0,25.8942,25.903,25.8679,25.8855,54928.0
2016-10-31 14:00:00,29.55,29.57,29.55,29.56,75656.0,25.8767,25.8942,25.8767,25.8855,75656.0
2016-10-31 14:10:00,29.56,29.58,29.54,29.57,416004.0,25.8855,25.903,25.8679,25.8942,416004.0
2016-10-31 14:20:00,29.56,29.57,29.55,29.55,89540.0,25.8855,25.8942,25.8767,25.8767,89540.0
2016-10-31 14:30:00,29.55,29.57,29.55,29.57,36052.0,25.8767,25.8942,25.8767,25.8942,36052.0
2016-10-31 14:40:00,29.57,29.58,29.57,29.57,51840.0,25.8942,25.903,25.8942,25.8942,51840.0
2016-10-31 14:50:00,29.57,29.58,29.56,29.58,22220.0,25.8942,25.903,25.8855,25.903,22220.0
2016-10-31 15:00:00,29.57,29.6,29.57,29.59,45992.0,25.8942,25.9205,25.8942,25.9117,45992.0
2016-10-31 15:10:00,29.59,29.61,29.59,29.61,95044.0,25.9117,25.9292,25.9117,25.9292,95044.0
2016-10-31 15:20:00,29.61,29.63,29.61,29.63,15360.0,25.9292,25.9468,25.9292,25.9468,15360.0
2016-10-31 15:30:00,29.64,29.65,29.64,29.65,119964.0,25.9555,25.9643,25.9555,25.9643,119964.0
2016-10-31 15:40:00,29.65,29.67,29.64,29.66,224192.0,25.9643,25.9818,25.9555,25.973,224192.0
2016-10-31 15:50:00,29.66,29.68,29.65,29.67,571100.0,25.973,25.9905,25.9643,25.9818,571100.0
2016-11-01 09:30:00,29.72,29.72,29.63,29.65,216604.0,26.0256,26.0256,25.9468,25.9643,216604.0
2016-11-01 09:40:00,29.65,29.65,29.56,29.59,118588.0,25.9643,25.9643,25.8855,25.9117,118588.0
2016-11-01 09:50:00,29.58,29.59,29.57,29.58,116616.0,25.903,25.9117,25.8942,25.903,116616.0
2016-11-01 10:00:00,29.58,29.58,29.51,29.54,272220.0,25.903,25.903,25.8417,25.8679,272220.0
2016-11-01 10:10:00,29.53,29.54,29.49,29.53,100176.0,25.8592,25.8679,25.8242,25.8592,100176.0
2016-11-01 10:20:00,29.53,29.53,29.49,29.49,153892.0,25.8592,25.8592,25.8242,25.8242,153892.0
2016-11-01 10:30:00,29.48,29.51,29.45,29.45,44272.0,25.8154,25.8417,25.7891,25.7891,44272.0
2016-11-01 10:40:00,29.46,29.46,29.4,29.43,77176.0,25.7979,25.7979,25.7453,25.7716,77176.0
2016-11-01 10:50:00,29.43,29.52,29.43,29.52,138328.0,25.7716,25.8504,25.7716,25.8504,138328.0
2016-11-01 11:00:00,29.52,29.52,29.47,29.48,55204.0,25.8504,25.8504,25.8066,25.8154,55204.0
2016-11-01 11:10:00,29.48,29.48,29.46,29.46,141540.0,25.8154,25.8154,25.7979,25.7979,141540.0
2016-11-01 11:20:00,29.46,29.47,29.43,29.43,158840.0,25.7979,25.8066,25.7716,25.7716,158840.0
2016-11-01 11:30:00,29.42,29.44,29.4,29.44,129000.0,25.7629,25.7804,25.7453,25.7804,129000.0
2016-11-01 11:40:00,29.43,29.44,29.4,29.4,92640.0,25.7716,25.7804,25.7453,25.7453,92640.0
2016-11-01 11:50:00,29.4,29.4,29.35,29.36,174452.0,25.7453,25.7453,25.7016,25.7103,174452.0
2016-11-01 12:00:00,29.37,29.37,29.34,29.34,96928.0,25.7191,25.7191,25.6928,25.6928,96928.0
2016-11-01 12:10:00,29.33,29.34,29.31,29.31,54224.0,25.684,25.6928,25.6665,25.6665,54224.0
2016-11-01 12:20:00,29.32,29.34,29.3,29.32,51540.0,25.6753,25.6928,25.6578,25.6753,51540.0
2016-11-01 12:30:00,29.32,29.37,29.32,29.35,66272.0,25.6753,25.7191,25.6753,25.7016,66272.0
2016-11-01 12:40:00,29.34,29.35,29.3,29.3,47296.0,25.6928,25.7016,25.6578,25.6578,47296.0
2016-11-01 12:50:00,29.29,29.33,29.29,29.33,15436.0,25.649,25.684,25.649,25.684,15436.0
2016-11-01 13:00:00,29.33,29.34,29.31,29.31,17668.0,25.684,25.6928,25.6665,25.6665,17668.0
2016-11-01 13:10:00,29.3,29.32,29.25,29.28,91452.0,25.6578,25.6753,25.614,25.6403,91452.0
2016-11-01 13:20:00,29.27,29.3,29.23,29.3,133088.0,25.6315,25.6578,25.5965,25.6578,133088.0
2016-11-01 13:30:00,29.28,29.29,29.25,29.25,91772.0,25.6403,25.649,25.614,25.614,91772.0
2016-11-01 13:40:00,29.23,29.25,29.17,29.19,116876.0,25.5965,25.614,25.5439,25.5615,116876.0
2016-11-01 13:50:00,29.2,29.21,29.18,29.18,26612.0,25.5702,25.579,25.5527,25.5527,26612.0
2016-11-01 14:00:00,29.19,29.19,29.15,29.16,99560.0,25.5615,25.5615,25.5264,25.5352,99560.0
2016-11-01 14:10:00,29.16,29.18,29.09,29.11,64104.0,25.5352,25.5527,25.4739,25.4914,64104.0
2016-11-01 14:20:00,29.11,29.21,29.11,29.21,128808.0,25.4914,25.579,25.4914,25.579,128808.0
2016-11-01 14:30:00,29.21,29.23,29.19,29.21,253032.0,25.579,25.5965,25.5615,25.579,253032.0
2016-11-01 14:40:00,29.21,29.22,29.17,29.18,175648.0,25.579,25.5877,25.5439,25.5527,175648.0
2016-11-01 14:50:00,29.18,29.22,29.17,29.19,287420.0,25.5527,25.5877,25.5439,25.5615,287420.0
2016-11-01 15:00:00,29.18,29.21,29.16,29.2,94416.0,25.5527,25.579,25.5352,25.5702,94416.0
2016-11-01 15:10:00,29.2,29.25,29.18,29.24,95852.0,25.5702,25.614,25.5527,25.6052,95852.0
2016-11-01 15:20:00,29.24,29.25,29.22,29.25,87728.0,25.6052,25.614,25.5877,25.614,87728.0
2016-11-01 15:30:00,29.25,29.27,29.23,29.27,143236.0,25.614,25.6315,25.5965,25.6315,143236.0
2016-11-01 15:40:00,29.27,29.32,29.26,29.3,520604.0,25.6315,25.6753,25.6228,25.6578,520604.0
2016-11-01 15:50:00,29.3,29.31,29.25,29.25,413524.0,25.6578,25.6665,25.614,25.614,413524.0
2016-11-02 09:30:00,29.22,29.27,29.18,29.26,233936.0,25.5877,25.6315,25.5527,25.6228,233936.0
2016-11-02 09:40:00,29.24,29.27,29.21,29.27,148424.0,25.6052,25.6315,25.579,25.6315,148424.0
2016-11-02 09:50:00,29.28,29.3,29.26,29.3,154720.0,25.6403,25.6578,25.6228,25.6578,154720.0
2016-11-02 10:00:00,29.3,29.3,29.24,29.26,86744.0,25.6578,25.6578,25.6052,25.6228,86744.0
2016-11-02 10:10:00,29.25,29.26,29.22,29.22,465820.0,25.614,25.6228,25.5877,25.5877,465820.0
2016-11-02 10:20:00,29.22,29.25,29.21,29.25,165416.0,25.5877,25.614,25.579,25.614,165416.0
2016-11-02 10:30:00,29.24,29.25,29.19,29.25,96780.0,25.6052,25.614,25.5615,25.614,96780.0
2016-11-02 10:40:00,29.25,29.27,29.23,29.25,52204.0,25.614,25.6315,25.5965,25.614,52204.0
2016-11-02 10:50:00,29.24,29.25,29.2,29.2,65656.0,25.6052,25.614,25.5702,25.5702,65656.0
2016-11-02 11:00:00,29.21,29.22,29.2,29.21,30052.0,25.579,25.5877,25.5702,25.579,30052.0
2016-11-02 11:10:00,29.23,29.27,29.23,29.24,27048.0,25.5965,25.6315,25.5965,25.6052,27048.0
2016-11-02 11:20:00,29.25,29.25,29.2,29.2,33076.0,25.614,25.614,25.5702,25.5702,33076.0
2016-11-02 11:30:00,29.19,29.19,29.14,29.14,42452.0,25.5615,25.5615,25.5177,25.5177,42452.0
2016-11-02 11:40:00,29.15,29.18,29.14,29.17,55532.0,25.5264,25.5527,25.5177,25.5439,55532.0
2016-11-02 11:50:00,29.16,29.18,29.15,29.16,39876.0,25.5352,25.5527,25.5264,25.5352,39876.0
2016-11-02 12:00:00,29.15,29.17,29.13,29.17,28736.0,25.5264,25.5439,25.5089,25.5439,28736.0
2016-11-02 12:10:00,29.17,29.18,29.14,29.15,144872.0,25.5439,25.5527,25.5177,25.5264,144872.0
2016-11-02 12:20:00,29.15,29.16,29.11,29.11,44752.0,25.5264,25.5352,25.4914,25.4914,44752.0
2016-11-02 12:30:00,29.12,29.12,29.1,29.11,27188.0,25.5002,25.5002,25.4826,25.4914,27188.0
2016-11-02 12:40:00,29.11,29.15,29.11,29.13,55032.0,25.4914,25.5264,25.4914,25.5089,55032.0
2016-11-02 12:50:00,29.13,29.15,29.11,29.12,1216780.0,25.5089,25.5264,25.4914,25.5002,1216780.0
2016-11-02 13:00:00,29.12,29.13,29.04,29.05,75884.0,25.5002,25.5089,25.4301,25.4389,75884.0
2016-11-02 13:10:00,29.05,29.05,29.0,29.0,282248.0,25.4389,25.4389,25.3951,25.3951,282248.0
2016-11-02 13:20:00,29.0,29.04,29.0,29.04,106072.0,25.3951,25.4301,25.3951,25.4301,106072.0
2016-11-02 13:30:00,29.04,29.06,29.03,29.04,99128.0,25.4301,25.4476,25.4213,25.4301,99128.0
2016-11-02 13:40:00,29.04,29.05,29.02,29.03,266396.0,25.4301,25.4389,25.4126,25.4213,266396.0
2016-11-02 13:50:00,29.03,29.06,29.01,29.04,809732.0,25.4213,25.4476,25.4038,25.4301,809732.0
2016-11-02 14:00:00,29.06,29.08,28.93,28.94,110428.0,25.4476,25.4651,25.3338,25.3425,110428.0
2016-11-02 14:10:00,28.95,29.04,28.93,29.04,77432.0,25.3513,25.4301,25.3338,25.4301,77432.0
2016-11-02 14:20:00,29.06,29.14,29.02,29.09,132116.0,25.4476,25.5177,25.4126,25.4739,132116.0
2016-11-02 14:30:00,29.11,29.12,29.06,29.11,60604.0,25.4914,25.5002,25.4476,25.4914,60604.0
2016-11-02 14:40:00,29.11,29.13,29.05,29.07,139448.0,25.4914,25.5089,25.4389,25.4564,139448.0
2016-11-02 14:50:00,29.07,29.09,29.04,29.06,55904.0,25.4564,25.4739,25.4301,25.4476,55904.0
2016-11-02 15:00:00,29.07,29.1,29.04,29.09,99712.0,25.4564,25.4826,25.4301,25.4739,99712.0
2016-11-02 15:10:00,29.1,29.1,29.06,29.06,360976.0,25.4826,25.4826,25.4476,25.4476,360976.0
2016-11-02 15:20:00,29.07,29.1,29.06,29.09,96672.0,25.4564,25.4826,25.4476,25.4739,96672.0
2016-11-02 15:30:00,29.08,29.09,29.06,29.07,84472.0,25.4651,25.4739,25.4476,25.4564,84472.0
2016-11-02 15:40:00,29.08,29.09,29.03,29.05,255640.0,25.4651,25.4739,25.4213,25.4389,255640.0
2016-11-02 15:50:00,29.05,29.05,28.98,28.98,283524.0,25.4389,25.4389,25.3776,25.3776,283524.0
2016-11-03 09:30:00,29.08,29.11,29.05,29.11,285180.0,25.4651,25.4914,25.4389,25.4914,285180.0
2016-11-03 09:40:00,29.11,29.16,29.11,29.12,61472.0,25.4914,25.5352,25.4914,25.5002,61472.0
2016-11-03 09:50:00,29.12,29.13,29.09,29.1,52448.0,25.5002,25.5089,25.4739,25.4826,52448.0
2016-11-03 10:00:00,29.1,29.15,29.07,29.11,43620.0,25.4826,25.5264,25.4564,25.4914,43620.0
2016-11-03 10:10:00,29.11,29.15,29.09,29.1,347296.0,25.4914,25.5264,25.4739,25.4826,347296.0
2016-11-03 10:20:00,29.1,29.13,29.1,29.13,82804.0,25.4826,25.5089,25.4826,25.5089,82804.0
2016-11-03 10:30:00,29.11,29.15,29.1,29.13,36216.0,25.4914,25.5264,25.4826,25.5089,36216.0
2016-11-03 10:40:00,29.11,29.16,29.11,29.14,44424.0,25.4914,25.5352,25.4914,25.5177,44424.0
2016-11-03 10:50:00,29.14,29.14,29.07,29.08,64996.0,25.5177,25.5177,25.4564,25.4651,64996.0
2016-11-03 11:00:00,29.09,29.11,29.07,29.11,407328.0,25.4739,25.4914,25.4564,25.4914,407328.0
2016-11-03 11:10:00,29.11,29.11,29.09,29.11,39088.0,25.4914,25.4914,25.4739,25.4914,39088.0
2016-11-03 11:20:00,29.12,29.13,29.1,29.1,76796.0,25.5002,25.5089,25.4826,25.4826,76796.0
2016-11-03 11:30:00,29.11,29.13,29.1,29.13,28168.0,25.4914,25.5089,25.4826,25.5089,28168.0
2016-11-03 11:40:00,29.13,29.13,29.09,29.11,31180.0,25.5089,25.5089,25.4739,25.4914,31180.0
2016-11-03 11:50:00,29.11,29.12,29.07,29.08,36916.0,25.4914,25.5002,25.4564,25.4651,36916.0
2016-11-03 12:00:00,29.09,29.1,29.04,29.04,124000.0,25.4739,25.4826,25.4301,25.4301,124000.0
2016-11-03 12:10:00,29.04,29.04,29.01,29.01,154092.0,25.4301,25.4301,25.4038,25.4038,154092.0
2016-11-03 12:20:00,29.01,29.02,28.99,28.99,33872.0,25.4038,25.4126,25.3863,25.3863,33872.0
2016-11-03 12:30:00,28.99,29.0,28.97,28.97,40808.0,25.3863,25.3951,25.3688,25.3688,40808.0
2016-11-03 12:40:00,28.98,29.0,28.96,28.98,46328.0,25.3776,25.3951,25.36,25.3776,46328.0
2016-11-03 12:50:00,28.96,29.0,28.96,28.99,108620.0,25.36,25.3951,25.36,25.3863,108620.0
2016-11-03 13:00:00,28.98,28.99,28.97,28.98,45632.0,25.3776,25.3863,25.3688,25.3776,45632.0
2016-11-03 13:10:00,28.99,28.99,28.96,28.97,41992.0,25.3863,25.3863,25.36,25.3688,41992.0
2016-11-03 13:20:00,28.97,29.0,28.95,29.0,40588.0,25.3688,25.3951,25.3513,25.3951,40588.0
2016-11-03 13:30:00,29.0,29.0,28.98,28.98,43888.0,25.3951,25.3951,25.3776,25.3776,43888.0
2016-11-03 13:40:00,28.99,29.0,28.97,29.0,40652.0,25.3863,25.3951,25.3688,25.3951,40652.0
2016-11-03 13:50:00,29.0,29.01,28.98,29.01,93804.0,25.3951,25.4038,25.3776,25.4038,93804.0
2016-11-03 14:00:00,29.01,29.05,29.0,29.04,51104.0,25.4038,25.4389,25.3951,25.4301,51104.0
2016-11-03 14:10:00,29.04,29.05,29.01,29.01,32052.0,25.4301,25.4389,25.4038,25.4038,32052.0
2016-11-03 14:20:00,29.01,29.02,28.99,29.0,66532.0,25.4038,25.4126,25.3863,25.3951,66532.0
2016-11-03 14:30:00,29.01,29.02,29.0,29.0,78404.0,25.4038,25.4126,25.3951,25.3951,78404.0
2016-11-03 14:40:00,29.0,29.01,28.98,29.01,61584.0,25.3951,25.4038,25.3776,25.4038,61584.0
2016-11-03 14:50:00,29.01,29.02,29.0,29.02,151488.0,25.4038,25.4126,25.3951,25.4126,151488.0
2016-11-03 15:00:00,29.02,29.02,28.98,28.98,116708.0,25.4126,25.4126,25.3776,25.3776,116708.0
2016-11-03 15:10:00,28.98,29.0,28.97,28.97,146844.0,25.3776,25.3951,25.3688,25.3688,146844.0
2016-11-03 15:20:00,28.97,28.99,28.96,28.97,59176.0,25.3688,25.3863,25.36,25.3688,59176.0
2016-11-03 15:30:00,28.98,28.98,28.92,28.92,256776.0,25.3776,25.3776,25.325,25.325,256776.0
2016-11-03 15:40:00,28.92,28.92,28.87,28.88,199608.0,25.325,25.325,25.2812,25.29,199608.0
2016-11-03 15:50:00,28.88,28.91,28.86,28.89,276168.0,25.29,25.3163,25.2725,25.2987,276168.0
2016-11-04 09:30:00,28.98,29.03,28.93,29.02,133624.0,25.3776,25.4213,25.3338,25.4126,133624.0
2016-11-04 09:40:00,29.0,29.01,28.97,29.01,29432.0,25.3951,25.4038,25.3688,25.4038,29432.0
2016-11-04 09:50:00,28.99,29.02,28.95,28.96,62764.0,25.3863,25.4126,25.3513,25.36,62764.0
2016-11-04 10:00:00,28.96,29.03,28.96,28.99,102904.0,25.36,25.4213,25.36,25.3863,102904.0
2016-11-04 10:10:00,29.0,29.02,28.94,29.02,61604.0,25.3951,25.4126,25.3425,25.4126,61604.0
2016-11-04 10:20:00,29.01,29.06,29.01,29.04,34252.0,25.4038,25.4476,25.4038,25.4301,34252.0
2016-11-04 10:30:00,29.04,29.1,29.02,29.1,224584.0,25.4301,25.4826,25.4126,25.4826,224584.0
2016-11-04 10:40:00,29.11,29.12,29.08,29.09,36916.0,25.4914,25.5002,25.4651,25.4739,36916.0
2016-11-04 10:50:00,29.09,29.14,29.09,29.14,44172.0,25.4739,25.5177,25.4739,25.5177,44172.0
2016-11-04 11:00:00,29.13,29.2,29.13,29.14,127068.0,25.5089,25.5702,25.5089,25.5177,127068.0
2016-11-04 11:10:00,29.14,29.2,29.13,29.18,150492.0,25.5177,25.5702,25.5089,25.5527,150492.0
2016-11-04 11:20:00,29.17,29.18,29.15,29.18,104344.0,25.5439,25.5527,25.5264,25.5527,104344.0
2016-11-04 11:30:00,29.17,29.17,29.11,29.13,157924.0,25.5439,25.5439,25.4914,25.5089,157924.0
2016-11-04 11:40:00,29.13,29.14,29.12,29.14,26444.0,25.5089,25.5177,25.5002,25.5177,26444.0
2016-11-04 11:50:00,29.13,29.18,29.13,29.17,48012.0,25.5089,25.5527,25.5089,25.5439,48012.0
2016-11-04 12:00:00,29.17,29.21,29.17,29.21,41556.0,25.5439,25.579,25.5439,25.579,41556.0
2016-11-04 12:10:00,29.22,29.3,29.21,29.28,51120.0,25.5877,25.6578,25.579,25.6403,51120.0
2016-11-04 12:20:00,29.28,29.31,29.27,29.3,61708.0,25.6403,25.6665,25.6315,25.6578,61708.0
2016-11-04 12:30:00,29.3,29.31,29.28,29.3,42044.0,25.6578,25.6665,25.6403,25.6578,42044.0
2016-11-04 12:40:00,29.29,29.31,29.29,29.3,68688.0,25.649,25.6665,25.649,25.6578,68688.0
2016-11-04 12:50:00,29.31,29.33,29.31,29.33,34492.0,25.6665,25.684,25.6665,25.684,34492.0
2016-11-04 13:00:00,29.32,29.35,29.3,29.34,33724.0,25.6753,25.7016,25.6578,25.6928,33724.0
2016-11-04 13:10:00,29.34,29.34,29.31,29.32,18604.0,25.6928,25.6928,25.6665,25.6753,18604.0
2016-11-04 13:20:00,29.32,29.33,29.31,29.31,12024.0,25.6753,25.684,25.6665,25.6665,12024.0
2016-11-04 13:30:00,29.31,29.33,29.3,29.33,29196.0,25.6665,25.684,25.6578,25.684,29196.0
2016-11-04 13:40:00,29.32,29.33,29.29,29.3,39956.0,25.6753,25.684,25.649,25.6578,39956.0
2016-11-04 13:50:00,29.3,29.32,29.29,29.3,48992.0,25.6578,25.6753,25.649,25.6578,48992.0
2016-11-04 14:00:00,29.29,29.3,29.23,29.23,104128.0,25.649,25.6578,25.5965,25.5965,104128.0
2016-11-04 14:10:00,29.23,29.26,29.23,29.24,31116.0,25.5965,25.6228,25.5965,25.6052,31116.0
2016-11-04 14:20:00,29.24,29.25,29.22,29.23,90212.0,25.6052,25.614,25.5877,25.5965,90212.0
2016-11-04 14:30:00,29.23,29.24,29.14,29.15,81412.0,25.5965,25.6052,25.5177,25.5264,81412.0
2016-11-04 14:40:00,29.16,29.19,29.15,29.16,41324.0,25.5352,25.5615,25.5264,25.5352,41324.0
2016-11-04 14:50:00,29.15,29.18,29.15,29.16,49416.0,25.5264,25.5527,25.5264,25.5352,49416.0
2016-11-04 15:00:00,29.16,29.16,29.08,29.08,51356.0,25.5352,25.5352,25.4651,25.4651,51356.0
2016-11-04 15:10:00,29.08,29.14,29.08,29.11,137164.0,25.4651,25.5177,25.4651,25.4914,137164.0
2016-11-04 15:20:00,29.11,29.11,29.09,29.1,136972.0,25.4914,25.4914,25.4739,25.4826,136972.0
2016-11-04 15:30:00,29.1,29.1,29.04,29.07,176488.0,25.4826,25.4826,25.4301,25.4564,176488.0
2016-11-04 15:40:00,29.07,29.1,29.05,29.07,149896.0,25.4564,25.4826,25.4389,25.4564,149896.0
2016-11-04 15:50:00,29.07,29.07,29.04,29.04,248916.0,25.4564,25.4564,25.4301,25.4301,248916.0
2016-11-07 09:30:00,29.61,29.66,29.55,29.64,308232.0,25.9292,25.973,25.8767,25.9555,308232.0
2016-11-07 09:40:00,29.63,29.66,29.58,29.58,114292.0,25.9468,25.973,25.903,25.903,114292.0
2016-11-07 09:50:00,29.58,29.62,29.57,29.61,124016.0,25.903,25.938,25.8942,25.9292,124016.0
2016-11-07 10:00:00,29.61,29.66,29.61,29.64,118012.0,25.9292,25.973,25.9292,25.9555,118012.0
2016-11-07 10:10:00,29.62,29.65,29.6,29.65,72992.0,25.938,25.9643,25.9205,25.9643,72992.0
2016-11-07 10:20:00,29.64,29.65,29.61,29.63,49076.0,25.9555,25.9643,25.9292,25.9468,49076.0
2016-11-07 10:30:00,29.63,29.7,29.62,29.68,51212.0,25.9468,26.0081,25.938,25.9905,51212.0
2016-11-07 10:40:00,29.68,29.71,29.68,29.7,61680.0,25.9905,26.0168,25.9905,26.0081,61680.0
2016-11-07 10:50:00,29.69,29.72,29.68,29.72,17088.0,25.9993,26.0256,25.9905,26.0256,17088.0
2016-11-07 11:00:00,29.72,29.73,29.7,29.71,45052.0,26.0256,26.0343,26.0081,26.0168,45052.0
2016-11-07 11:10:00,29.72,29.75,29.7,29.71,63532.0,26.0256,26.0518,26.0081,26.0168,63532.0
2016-11-07 11:20:00,29.71,29.71,29.68,29.69,55008.0,26.0168,26.0168,25.9905,25.9993,55008.0
2016-11-07 11:30:00,29.69,29.73,29.69,29.7,31212.0,25.9993,26.0343,25.9993,26.0081,31212.0
2016-11-07 11:40:00,29.7,29.72,29.7,29.7,15452.0,26.0081,26.0256,26.0081,26.0081,15452.0
2016-11-07 11:50:00,29.7,29.72,29.69,29.72,22856.0,26.0081,26.0256,25.9993,26.0256,22856.0
2016-11-07 12:00:00,29.73,29.78,29.73,29.75,81456.0,26.0343,26.0781,26.0343,26.0518,81456.0
2016-11-07 12:10:00,29.75,29.76,29.74,29.75,29792.0,26.0518,26.0606,26.0431,26.0518,29792.0
2016-11-07 12:20:00,29.75,29.77,29.73,29.76,39032.0,26.0518,26.0694,26.0343,26.0606,39032.0
2016-11-07 12:30:00,29.77,29.78,29.73,29.73,64088.0,26.0694,26.0781,26.0343,26.0343,64088.0
2016-11-07 12:40:00,29.74,29.74,29.72,29.74,47880.0,26.0431,26.0431,26.0256,26.0431,47880.0
2016-11-07 12:50:00,29.73,29.75,29.72,29.74,19864.0,26.0343,26.0518,26.0256,26.0431,19864.0
2016-11-07 13:00:00,29.74,29.75,29.73,29.75,17368.0,26.0431,26.0518,26.0343,26.0518,17368.0
2016-11-07 13:10:00,29.74,29.74,29.71,29.71,22304.0,26.0431,26.0431,26.0168,26.0168,22304.0
2016-11-07 13:20:00,29.71,29.71,29.69,29.69,34748.0,26.0168,26.0168,25.9993,25.9993,34748.0
2016-11-07 13:30:00,29.69,29.74,29.69,29.73,26472.0,25.9993,26.0431,25.9993,26.0343,26472.0
2016-11-07 13:40:00,29.73,29.73,29.7,29.71,49868.0,26.0343,26.0343,26.0081,26.0168,49868.0
2016-11-07 13:50:00,29.72,29.74,29.71,29.74,147376.0,26.0256,26.0431,26.0168,26.0431,147376.0
2016-11-07 14:00:00,29.73,29.74,29.72,29.74,76648.0,26.0343,26.0431,26.0256,26.0431,76648.0
2016-11-07 14:10:00,29.74,29.75,29.72,29.75,59236.0,26.0431,26.0518,26.0256,26.0518,59236.0
2016-11-07 14:20:00,29.74,29.74,29.72,29.73,23700.0,26.0431,26.0431,26.0256,26.0343,23700.0
2016-11-07 14:30:00,29.72,29.74,29.72,29.72,92232.0,26.0256,26.0431,26.0256,26.0256,92232.0
2016-11-07 14:40:00,29.72,29.72,29.68,29.68,70412.0,26.0256,26.0256,25.9905,25.9905,70412.0
2016-11-07 14:50:00,29.68,29.7,29.68,29.69,105384.0,25.9905,26.0081,25.9905,25.9993,105384.0
2016-11-07 15:00:00,29.69,29.69,29.65,29.65,76304.0,25.9993,25.9993,25.9643,25.9643,76304.0
2016-11-07 15:10:00,29.66,29.69,29.65,29.67,68012.0,25.973,25.9993,25.9643,25.9818,68012.0
2016-11-07 15:20:00,29.67,29.68,29.65,29.65,57568.0,25.9818,25.9905,25.9643,25.9643,57568.0
2016-11-07 15:30:00,29.66,29.67,29.63,29.66,176916.0,25.973,25.9818,25.9468,25.973,176916.0
2016-11-07 15:40:00,29.67,29.78,29.67,29.78,82804.0,25.9818,26.0781,25.9818,26.0781,82804.0
2016-11-07 15:50:00,29.77,29.8,29.74,29.75,176716.0,26.0694,26.0956,26.0431,26.0518,176716.0
2016-11-08 09:30:00,29.66,29.66,29.53,29.58,110064.0,25.973,25.973,25.8592,25.903,110064.0
2016-11-08 09:40:00,29.59,29.66,29.57,29.57,74644.0,25.9117,25.973,25.8942,25.8942,74644.0
2016-11-08 09:50:00,29.56,29.58,29.56,29.58,21556.0,25.8855,25.903,25.8855,25.903,21556.0
2016-11-08 10:00:00,29.59,29.59,29.53,29.54,35264.0,25.9117,25.9117,25.8592,25.8679,35264.0
2016-11-08 10:10:00,29.54,29.58,29.52,29.57,47936.0,25.8679,25.903,25.8504,25.8942,47936.0
2016-11-08 10:20:00,29.57,29.65,29.56,29.63,45344.0,25.8942,25.9643,25.8855,25.9468,45344.0
2016-11-08 10:30:00,29.64,29.66,29.63,29.63,32860.0,25.9555,25.973,25.9468,25.9468,32860.0
2016-11-08 10:40:00,29.64,29.67,29.61,29.67,27672.0,25.9555,25.9818,25.9292,25.9818,27672.0
2016-11-08 10:50:00,29.68,29.68,29.64,29.67,25776.0,25.9905,25.9905,25.9555,25.9818,25776.0
2016-11-08 11:00:00,29.66,29.71,29.65,29.71,30284.0,25.973,26.0168,25.9643,26.0168,30284.0
2016-11-08 11:10:00,29.71,29.77,29.71,29.76,15148.0,26.0168,26.0694,26.0168,26.0606,15148.0
2016-11-08 11:20:00,29.76,29.79,29.73,29.75,33492.0,26.0606,26.0869,26.0343,26.0518,33492.0
2016-11-08 11:30:00,29.73,29.79,29.73,29.77,54412.0,26.0343,26.0869,26.0343,26.0694,54412.0
2016-11-08 11:40:00,29.77,29.78,29.76,29.78,56336.0,26.0694,26.0781,26.0606,26.0781,56336.0
2016-11-08 11:50:00,29.78,29.81,29.77,29.81,89732.0,26.0781,26.1044,26.0694,26.1044,89732.0
2016-11-08 12:00:00,29.81,29.83,29.8,29.83,68420.0,26.1044,26.1219,26.0956,26.1219,68420.0
2016-11-08 12:10:00,29.82,29.89,29.82,29.87,61036.0,26.1131,26.1744,26.1131,26.1569,61036.0
2016-11-08 12:20:00,29.87,29.9,29.86,29.88,77868.0,26.1569,26.1832,26.1482,26.1657,77868.0
2016-11-08 12:30:00,29.89,29.9,29.87,29.89,44640.0,26.1744,26.1832,26.1569,26.1744,44640.0
2016-11-08 12:40:00,29.88,29.94,29.88,29.94,37492.0,26.1657,26.2182,26.1657,26.2182,37492.0
2016-11-08 12:50:00,29.94,29.95,29.93,29.94,60092.0,26.2182,26.227,26.2095,26.2182,60092.0
2016-11-08 13:00:00,29.94,29.94,29.86,29.86,56844.0,26.2182,26.2182,26.1482,26.1482,56844.0
2016-11-08 13:10:00,29.88,29.9,29.85,29.87,38936.0,26.1657,26.1832,26.1394,26.1569,38936.0
2016-11-08 13:20:00,29.87,29.88,29.86,29.87,27160.0,26.1569,26.1657,26.1482,26.1569,27160.0
2016-11-08 13:30:00,29.87,29.93,29.87,29.91,63152.0,26.1569,26.2095,26.1569,26.192,63152.0
2016-11-08 13:40:00,29.92,29.93,29.89,29.91,63204.0,26.2007,26.2095,26.1744,26.192,63204.0
2016-11-08 13:50:00,29.91,29.92,29.9,29.9,27876.0,26.192,26.2007,26.1832,26.1832,27876.0
2016-11-08 14:00:00,29.9,29.9,29.86,29.87,52784.0,26.1832,26.1832,26.1482,26.1569,52784.0
2016-11-08 14:10:00,29.86,29.86,29.8,29.83,49052.0,26.1482,26.1482,26.0956,26.1219,49052.0
2016-11-08 14:20:00,29.82,29.84,29.81,29.82,101240.0,26.1131,26.1307,26.1044,26.1131,101240.0
2016-11-08 14:30:00,29.82,29.82,29.77,29.78,66744.0,26.1131,26.1131,26.0694,26.0781,66744.0
2016-11-08 14:40:00,29.79,29.79,29.76,29.77,113064.0,26.0869,26.0869,26.0606,26.0694,113064.0
2016-11-08 14:50:00,29.78,29.79,29.77,29.79,112988.0,26.0781,26.0869,26.0694,26.0869,112988.0
2016-11-08 15:00:00,29.78,29.86,29.76,29.86,70692.0,26.0781,26.1482,26.0606,26.1482,70692.0
2016-11-08 15:10:00,29.86,29.88,29.84,29.85,67972.0,26.1482,26.1657,26.1307,26.1394,67972.0
2016-11-08 15:20:00,29.86,29.89,29.86,29.89,172700.0,26.1482,26.1744,26.1482,26.1744,172700.0
2016-11-08 15:30:00,29.88,29.94,29.88,29.91,125160.0,26.1657,26.2182,26.1657,26.192,125160.0
2016-11-08 15:40:00,29.91,29.92,29.87,29.89,65416.0,26.192,26.2007,26.1569,26.1744,65416.0
2016-11-08 15:50:00,29.88,29.89,29.8,29.82,191364.0,26.1657,26.1744,26.0956,26.1131,191364.0
2016-11-09 09:30:00,29.67,29.79,29.59,29.69,290372.0,25.9818,26.0869,25.9117,25.9993,290372.0
2016-11-09 09:40:00,29.69,29.91,29.64,29.9,146036.0,25.9993,26.192,25.9555,26.1832,146036.0
2016-11-09 09:50:00,29.87,30.0,29.87,29.96,174512.0,26.1569,26.2708,26.1569,26.2357,174512.0
2016-11-09 10:00:00,29.96,29.96,29.85,29.86,221732.0,26.2357,26.2357,26.1394,26.1482,221732.0
2016-11-09 10:10:00,29.86,29.89,29.79,29.82,269852.0,26.1482,26.1744,26.0869,26.1131,269852.0
2016-11-09 10:20:00,29.81,29.94,29.81,29.91,121160.0,26.1044,26.2182,26.1044,26.192,121160.0
2016-11-09 10:30:00,29.91,29.94,29.86,29.91,114168.0,26.192,26.2182,26.1482,26.192,114168.0
2016-11-09 10:40:00,29.9,29.96,29.9,29.93,146788.0,26.1832,26.2357,26.1832,26.2095,146788.0
2016-11-09 10:50:00,29.93,29.98,29.92,29.96,161916.0,26.2095,26.2532,26.2007,26.2357,161916.0
2016-11-09 11:00:00,29.97,30.07,29.97,30.06,110964.0,26.2445,26.3321,26.2445,26.3233,110964.0
2016-11-09 11:10:00,30.07,30.2,30.07,30.18,76376.0,26.3321,26.4459,26.3321,26.4284,76376.0
2016-11-09 11:20:00,30.18,30.28,30.18,30.27,88312.0,26.4284,26.516,26.4284,26.5072,88312.0
2016-11-09 11:30:00,30.29,30.46,30.29,30.44,102020.0,26.5247,26.6736,26.5247,26.6561,102020.0
2016-11-09 11:40:00,30.44,30.49,30.35,30.49,287984.0,26.6561,26.6999,26.5773,26.6999,287984.0
2016-11-09 11:50:00,30.48,30.53,30.42,30.43,130624.0,26.6911,26.7349,26.6386,26.6473,130624.0
2016-11-09 12:00:00,30.45,30.48,30.3,30.31,121264.0,26.6648,26.6911,26.5335,26.5422,121264.0
2016-11-09 12:10:00,30.3,30.33,30.27,30.31,85000.0,26.5335,26.5597,26.5072,26.5422,85000.0
2016-11-09 12:20:00,30.32,30.42,30.32,30.41,43312.0,26.551,26.6386,26.551,26.6298,43312.0
2016-11-09 12:30:00,30.42,30.46,30.38,30.4,85176.0,26.6386,26.6736,26.6035,26.621,85176.0
2016-11-09 12:40:00,30.41,30.48,30.41,30.47,92128.0,26.6298,26.6911,26.6298,26.6823,92128.0
2016-11-09 12:50:00,30.48,30.54,30.47,30.54,115960.0,26.6911,26.7436,26.6823,26.7436,115960.0
2016-11-09 13:00:00,30.53,30.53,30.42,30.43,312920.0,26.7349,26.7349,26.6386,26.6473,312920.0
2016-11-09 13:10:00,30.43,30.52,30.43,30.46,106472.0,26.6473,26.7261,26.6473,26.6736,106472.0
2016-11-09 13:20:00,30.45,30.46,30.38,30.42,92612.0,26.6648,26.6736,26.6035,26.6386,92612.0
2016-11-09 13:30:00,30.41,30.57,30.4,30.51,84280.0,26.6298,26.7699,26.621,26.7174,84280.0
2016-11-09 13:40:00,30.52,30.58,30.51,30.56,78244.0,26.7261,26.7787,26.7174,26.7612,78244.0
2016-11-09 13:50:00,30.58,30.59,30.52,30.53,113624.0,26.7787,26.7874,26.7261,26.7349,113624.0
2016-11-09 14:00:00,30.53,30.57,30.53,30.56,80452.0,26.7349,26.7699,26.7349,26.7612,80452.0
2016-11-09 14:10:00,30.56,30.61,30.53,30.59,128852.0,26.7612,26.8049,26.7349,26.7874,128852.0
2016-11-09 14:20:00,30.58,30.64,30.57,30.63,217776.0,26.7787,26.8312,26.7699,26.8224,217776.0
2016-11-09 14:30:00,30.63,30.69,30.63,30.68,127720.0,26.8224,26.875,26.8224,26.8662,127720.0
2016-11-09 14:40:00,30.69,30.7,30.64,30.67,106260.0,26.875,26.8837,26.8312,26.8575,106260.0
2016-11-09 14:50:00,30.67,30.69,30.65,30.65,84468.0,26.8575,26.875,26.84,26.84,84468.0
2016-11-09 15:00:00,30.66,30.73,30.66,30.73,112104.0,26.8487,26.91,26.8487,26.91,112104.0
2016-11-09 15:10:00,30.73,30.8,30.7,30.8,226044.0,26.91,26.9713,26.8837,26.9713,226044.0
2016-11-09 15:20:00,30.79,30.79,30.72,30.72,134120.0,26.9626,26.9626,26.9013,26.9013,134120.0
2016-11-09 15:30:00,30.71,30.73,30.64,30.67,227884.0,26.8925,26.91,26.8312,26.8575,227884.0
2016-11-09 15:40:00,30.67,30.69,30.64,30.68,428404.0,26.8575,26.875,26.8312,26.8662,428404.0
2016-11-09 15:50:00,30.68,30.77,30.68,30.74,174064.0,26.8662,26.945,26.8662,26.9188,174064.0
2016-11-10 09:30:00,31.12,31.23,30.88,31.23,488368.0,27.2515,27.3479,27.0414,27.3479,488368.0
2016-11-10 09:40:00,31.19,31.41,31.19,31.39,299792.0,27.3128,27.5055,27.3128,27.488,299792.0
2016-11-10 09:50:00,31.39,31.41,31.24,31.24,436528.0,27.488,27.5055,27.3566,27.3566,436528.0
2016-11-10 10:00:00,31.25,31.3,31.12,31.13,341504.0,27.3654,27.4092,27.2515,27.2603,341504.0
2016-11-10 10:10:00,31.13,31.15,31.04,31.07,95544.0,27.2603,27.2778,27.1815,27.2078,95544.0
2016-11-10 10:20:00,31.1,31.16,31.0,31.01,230504.0,27.234,27.2866,27.1465,27.1552,230504.0
2016-11-10 10:30:00,31.0,31.07,30.83,30.84,151136.0,27.1465,27.2078,26.9976,27.0063,151136.0
2016-11-10 10:40:00,30.84,31.02,30.83,31.0,108580.0,27.0063,27.164,26.9976,27.1465,108580.0
2016-11-10 10:50:00,31.01,31.05,30.91,30.93,130368.0,27.1552,27.1902,27.0676,27.0852,130368.0
2016-11-10 11:00:00,30.91,31.08,30.89,31.06,115276.0,27.0676,27.2165,27.0501,27.199,115276.0
2016-11-10 11:10:00,31.05,31.34,31.01,31.23,304188.0,27.1902,27.4442,27.1552,27.3479,304188.0
2016-11-10 11:20:00,31.27,31.34,31.24,31.28,776472.0,27.3829,27.4442,27.3566,27.3916,776472.0
2016-11-10 11:30:00,31.3,31.33,31.19,31.23,178200.0,27.4092,27.4354,27.3128,27.3479,178200.0
2016-11-10 11:40:00,31.23,31.39,31.2,31.3,364192.0,27.3479,27.488,27.3216,27.4092,364192.0
2016-11-10 11:50:00,31.31,31.32,31.24,31.27,196988.0,27.4179,27.4267,27.3566,27.3829,196988.0
2016-11-10 12:00:00,31.27,31.36,31.27,31.3,98260.0,27.3829,27.4617,27.3829,27.4092,98260.0
2016-11-10 12:10:00,31.32,31.4,31.31,31.37,449912.0,27.4267,27.4967,27.4179,27.4705,449912.0
2016-11-10 12:20:00,31.35,31.42,31.35,31.42,107636.0,27.4529,27.5142,27.4529,27.5142,107636.0
2016-11-10 12:30:00,31.42,31.42,31.31,31.31,79552.0,27.5142,27.5142,27.4179,27.4179,79552.0
2016-11-10 12:40:00,31.31,31.39,31.26,31.39,133192.0,27.4179,27.488,27.3741,27.488,133192.0
2016-11-10 12:50:00,31.39,31.47,31.38,31.46,292644.0,27.488,27.558,27.4792,27.5493,292644.0
2016-11-10 13:00:00,31.47,31.48,31.41,31.47,319032.0,27.558,27.5668,27.5055,27.558,319032.0
2016-11-10 13:10:00,31.47,31.47,31.36,31.41,478972.0,27.558,27.558,27.4617,27.5055,478972.0
2016-11-10 13:20:00,31.41,31.5,31.34,31.37,174820.0,27.5055,27.5843,27.4442,27.4705,174820.0
2016-11-10 13:30:00,31.38,31.42,31.35,31.41,338040.0,27.4792,27.5142,27.4529,27.5055,338040.0
2016-11-10 13:40:00,31.41,31.48,31.37,31.47,129028.0,27.5055,27.5668,27.4705,27.558,129028.0
2016-11-10 13:50:00,31.45,31.49,31.43,31.45,406840.0,27.5405,27.5755,27.523,27.5405,406840.0
2016-11-10 14:00:00,31.45,31.45,31.39,31.39,193980.0,27.5405,27.5405,27.488,27.488,193980.0
2016-11-10 14:10:00,31.41,31.42,31.34,31.36,61816.0,27.5055,27.5142,27.4442,27.4617,61816.0
2016-11-10 14:20:00,31.37,31.38,31.33,31.37,87548.0,27.4705,27.4792,27.4354,27.4705,87548.0
2016-11-10 14:30:00,31.37,31.37,31.31,31.36,118440.0,27.4705,27.4705,27.4179,27.4617,118440.0
2016-11-10 14:40:00,31.37,31.44,31.36,31.41,248100.0,27.4705,27.5318,27.4617,27.5055,248100.0
2016-11-10 14:50:00,31.4,31.42,31.36,31.41,182648.0,27.4967,27.5142,27.4617,27.5055,182648.0
2016-11-10 15:00:00,31.41,31.43,31.39,31.43,196752.0,27.5055,27.523,27.488,27.523,196752.0
2016-11-10 15:10:00,31.43,31.44,31.41,31.41,507792.0,27.523,27.5318,27.5055,27.5055,507792.0
2016-11-10 15:20:00,31.41,31.42,31.39,31.42,924768.0,27.5055,27.5142,27.488,27.5142,924768.0
2016-11-10 15:30:00,31.42,31.42,31.35,31.37,1250156.0,27.5142,27.5142,27.4529,27.4705,1250156.0
2016-11-10 15:40:00,31.37,31.41,31.34,31.4,612844.0,27.4705,27.5055,27.4442,27.4967,612844.0
2016-11-10 15:50:00,31.41,31.42,31.3,31.32,1708900.0,27.5055,27.5142,27.4092,27.4267,1708900.0
2016-11-11 09:30:00,31.48,31.53,31.36,31.42,290744.0,27.5668,27.6106,27.4617,27.5142,290744.0
2016-11-11 09:40:00,31.45,31.59,31.44,31.52,639632.0,27.5405,27.6631,27.5318,27.6018,639632.0
2016-11-11 09:50:00,31.52,31.55,31.44,31.49,823532.0,27.6018,27.6281,27.5318,27.5755,823532.0
2016-11-11 10:00:00,31.51,31.67,31.48,31.6,107936.0,27.5931,27.7332,27.5668,27.6719,107936.0
2016-11-11 10:10:00,31.59,31.72,31.58,31.64,118484.0,27.6631,27.777,27.6544,27.7069,118484.0
2016-11-11 10:20:00,31.64,31.71,31.61,31.64,142184.0,27.7069,27.7682,27.6806,27.7069,142184.0
2016-11-11 10:30:00,31.65,31.67,31.6,31.65,110440.0,27.7157,27.7332,27.6719,27.7157,110440.0
2016-11-11 10:40:00,31.64,31.69,31.63,31.66,210976.0,27.7069,27.7507,27.6981,27.7244,210976.0
2016-11-11 10:50:00,31.66,31.74,31.59,31.74,139264.0,27.7244,27.7945,27.6631,27.7945,139264.0
2016-11-11 11:00:00,31.74,31.77,31.69,31.7,375924.0,27.7945,27.8207,27.7507,27.7594,375924.0
2016-11-11 11:10:00,31.69,31.7,31.57,31.6,232480.0,27.7507,27.7594,27.6456,27.6719,232480.0
2016-11-11 11:20:00,31.61,31.68,31.57,31.65,196512.0,27.6806,27.7419,27.6456,27.7157,196512.0
2016-11-11 11:30:00,31.65,31.78,31.65,31.78,165116.0,27.7157,27.8295,27.7157,27.8295,165116.0
2016-11-11 11:40:00,31.78,31.85,31.77,31.78,582124.0,27.8295,27.8908,27.8207,27.8295,582124.0
2016-11-11 11:50:00,31.77,31.93,31.77,31.89,118908.0,27.8207,27.9608,27.8207,27.9258,118908.0
2016-11-11 12:00:00,31.89,31.99,31.89,31.99,79704.0,27.9258,28.0134,27.9258,28.0134,79704.0
2016-11-11 12:10:00,31.98,32.07,31.98,32.01,482304.0,28.0046,28.0834,28.0046,28.0309,482304.0
2016-11-11 12:20:00,32.0,32.02,31.89,31.91,116040.0,28.0221,28.0397,27.9258,27.9433,116040.0
2016-11-11 12:30:00,31.89,31.92,31.85,31.9,86572.0,27.9258,27.9521,27.8908,27.9346,86572.0
2016-11-11 12:40:00,31.9,31.96,31.9,31.93,136776.0,27.9346,27.9871,27.9346,27.9608,136776.0
2016-11-11 12:50:00,31.93,31.95,31.88,31.93,144920.0,27.9608,27.9784,27.9171,27.9608,144920.0
2016-11-11 13:00:00,31.92,31.99,31.9,31.99,200672.0,27.9521,28.0134,27.9346,28.0134,200672.0
2016-11-11 13:10:00,31.99,32.07,31.99,32.01,260800.0,28.0134,28.0834,28.0134,28.0309,260800.0
2016-11-11 13:20:00,32.01,32.11,32.01,32.08,202656.0,28.0309,28.1185,28.0309,28.0922,202656.0
2016-11-11 13:30:00,32.08,32.13,32.05,32.06,145184.0,28.0922,28.136,28.0659,28.0747,145184.0
2016-11-11 13:40:00,32.04,32.09,32.04,32.08,236048.0,28.0572,28.101,28.0572,28.0922,236048.0
2016-11-11 13:50:00,32.09,32.09,32.04,32.06,259592.0,28.101,28.101,28.0572,28.0747,259592.0
2016-11-11 14:00:00,32.06,32.1,32.03,32.09,219544.0,28.0747,28.1097,28.0484,28.101,219544.0
2016-11-11 14:10:00,32.09,32.1,32.04,32.04,377584.0,28.101,28.1097,28.0572,28.0572,377584.0
2016-11-11 14:20:00,32.05,32.05,31.99,32.0,269408.0,28.0659,28.0659,28.0134,28.0221,269408.0
2016-11-11 14:30:00,32.0,32.02,31.98,32.0,301740.0,28.0221,28.0397,28.0046,28.0221,301740.0
2016-11-11 14:40:00,32.0,32.03,31.94,31.94,224220.0,28.0221,28.0484,27.9696,27.9696,224220.0
2016-11-11 14:50:00,31.94,31.98,31.94,31.94,293984.0,27.9696,28.0046,27.9696,27.9696,293984.0
2016-11-11 15:00:00,31.94,32.02,31.94,32.02,245384.0,27.9696,28.0397,27.9696,28.0397,245384.0
2016-11-11 15:10:00,32.02,32.06,32.02,32.04,175488.0,28.0397,28.0747,28.0397,28.0572,175488.0
2016-11-11 15:20:00,32.04,32.04,32.01,32.04,292088.0,28.0572,28.0572,28.0309,28.0572,292088.0
2016-11-11 15:30:00,32.04,32.13,32.04,32.08,274192.0,28.0572,28.136,28.0572,28.0922,274192.0
2016-11-11 15:40:00,32.08,32.13,32.08,32.1,550764.0,28.0922,28.136,28.0922,28.1097,550764.0
2016-11-11 15:50:00,32.1,32.17,32.08,32.08,561068.0,28.1097,28.171,28.0922,28.0922,561068.0
2016-11-14 09:30:00,32.37,32.54,32.37,32.52,705292.0,28.3462,28.495,28.3462,28.4775,705292.0
2016-11-14 09:40:00,32.51,32.65,32.46,32.63,287444.0,28.4688,28.5913,28.425,28.5738,287444.0
2016-11-14 09:50:00,32.63,32.76,32.63,32.65,261600.0,28.5738,28.6877,28.5738,28.5913,261600.0
2016-11-14 10:00:00,32.65,32.72,32.63,32.69,192656.0,28.5913,28.6526,28.5738,28.6264,192656.0
2016-11-14 10:10:00,32.7,32.9,32.69,32.86,212032.0,28.6351,28.8103,28.6264,28.7752,212032.0
2016-11-14 10:20:00,32.87,32.87,32.68,32.68,157652.0,28.784,28.784,28.6176,28.6176,157652.0
2016-11-14 10:30:00,32.68,32.71,32.58,32.63,302268.0,28.6176,28.6439,28.53,28.5738,302268.0
2016-11-14 10:40:00,32.63,32.63,32.53,32.56,118512.0,28.5738,28.5738,28.4863,28.5125,118512.0
2016-11-14 10:50:00,32.55,32.63,32.51,32.58,204916.0,28.5038,28.5738,28.4688,28.53,204916.0
2016-11-14 11:00:00,32.57,32.62,32.5,32.62,200856.0,28.5213,28.5651,28.46,28.5651,200856.0
2016-11-14 11:10:00,32.63,32.76,32.63,32.74,299124.0,28.5738,28.6877,28.5738,28.6702,299124.0
2016-11-14 11:20:00,32.72,32.73,32.66,32.66,233784.0,28.6526,28.6614,28.6001,28.6001,233784.0
2016-11-14 11:30:00,32.67,32.68,32.65,32.65,309080.0,28.6089,28.6176,28.5913,28.5913,309080.0
2016-11-14 11:40:00,32.65,32.7,32.6,32.68,141264.0,28.5913,28.6351,28.5476,28.6176,141264.0
2016-11-14 11:50:00,32.68,32.71,32.67,32.69,170996.0,28.6176,28.6439,28.6089,28.6264,170996.0
2016-11-14 12:00:00,32.69,32.7,32.59,32.6,98616.0,28.6264,28.6351,28.5388,28.5476,98616.0
2016-11-14 12:10:00,32.6,32.6,32.51,32.55,252368.0,28.5476,28.5476,28.4688,28.5038,252368.0
2016-11-14 12:20:00,32.55,32.55,32.48,32.49,117772.0,28.5038,28.5038,28.4425,28.4512,117772.0
2016-11-14 12:30:00,32.49,32.5,32.44,32.48,101252.0,28.4512,28.46,28.4075,28.4425,101252.0
2016-11-14 12:40:00,32.48,32.54,32.47,32.54,265628.0,28.4425,28.495,28.4337,28.495,265628.0
2016-11-14 12:50:00,32.53,32.57,32.52,32.57,91472.0,28.4863,28.5213,28.4775,28.5213,91472.0
2016-11-14 13:00:00,32.57,32.59,32.53,32.59,103840.0,28.5213,28.5388,28.4863,28.5388,103840.0
2016-11-14 13:10:00,32.58,32.66,32.58,32.62,649056.0,28.53,28.6001,28.53,28.5651,649056.0
2016-11-14 13:20:00,32.62,32.63,32.52,32.53,221356.0,28.5651,28.5738,28.4775,28.4863,221356.0
2016-11-14 13:30:00,32.52,32.58,32.51,32.54,413332.0,28.4775,28.53,28.4688,28.495,413332.0
2016-11-14 13:40:00,32.54,32.58,32.52,32.56,241900.0,28.495,28.53,28.4775,28.5125,241900.0
2016-11-14 13:50:00,32.56,32.57,32.49,32.51,142656.0,28.5125,28.5213,28.4512,28.4688,142656.0
2016-11-14 14:00:00,32.52,32.52,32.45,32.5,415512.0,28.4775,28.4775,28.4162,28.46,415512.0
2016-11-14 14:10:00,32.5,32.55,32.49,32.5,846656.0,28.46,28.5038,28.4512,28.46,846656.0
2016-11-14 14:20:00,32.5,32.52,32.44,32.48,797920.0,28.46,28.4775,28.4075,28.4425,797920.0
2016-11-14 14:30:00,32.48,32.51,32.43,32.45,953388.0,28.4425,28.4688,28.3987,28.4162,953388.0
2016-11-14 14:40:00,32.45,32.45,32.4,32.44,636980.0,28.4162,28.4162,28.3724,28.4075,636980.0
2016-11-14 14:50:00,32.44,32.48,32.4,32.47,1009924.0,28.4075,28.4425,28.3724,28.4337,1009924.0
2016-11-14 15:00:00,32.47,32.53,32.44,32.49,593208.0,28.4337,28.4863,28.4075,28.4512,593208.0
2016-11-14 15:10:00,32.49,32.53,32.49,32.52,504132.0,28.4512,28.4863,28.4512,28.4775,504132.0
2016-11-14 15:20:00,32.52,32.59,32.51,32.58,985028.0,28.4775,28.5388,28.4688,28.53,985028.0
2016-11-14 15:30:00,32.58,32.62,32.57,32.61,881260.0,28.53,28.5651,28.5213,28.5563,881260.0
2016-11-14 15:40:00,32.6,32.6,32.52,32.57,759796.0,28.5476,28.5476,28.4775,28.5213,759796.0
2016-11-14 15:50:00,32.57,32.62,32.56,32.6,1278216.0,28.5213,28.5651,28.5125,28.5476,1278216.0
2016-11-15 09:30:00,32.52,32.62,32.5,32.56,237620.0,28.4775,28.5651,28.46,28.5125,237620.0
2016-11-15 09:40:00,32.57,32.57,32.38,32.4,81952.0,28.5213,28.5213,28.3549,28.3724,81952.0
2016-11-15 09:50:00,32.4,32.46,32.35,32.38,74520.0,28.3724,28.425,28.3286,28.3549,74520.0
2016-11-15 10:00:00,32.38,32.49,32.37,32.47,161712.0,28.3549,28.4512,28.3462,28.4337,161712.0
2016-11-15 10:10:00,32.47,32.56,32.47,32.54,74808.0,28.4337,28.5125,28.4337,28.495,74808.0
2016-11-15 10:20:00,32.53,32.54,32.47,32.54,60068.0,28.4863,28.495,28.4337,28.495,60068.0
2016-11-15 10:30:00,32.54,32.55,32.45,32.45,76936.0,28.495,28.5038,28.4162,28.4162,76936.0
2016-11-15 10:40:00,32.46,32.52,32.45,32.52,64644.0,28.425,28.4775,28.4162,28.4775,64644.0
2016-11-15 10:50:00,32.52,32.52,32.46,32.48,302016.0,28.4775,28.4775,28.425,28.4425,302016.0
2016-11-15 11:00:00,32.49,32.53,32.47,32.5,213924.0,28.4512,28.4863,28.4337,28.46,213924.0
2016-11-15 11:10:00,32.5,32.52,32.48,32.48,108864.0,28.46,28.4775,28.4425,28.4425,108864.0
2016-11-15 11:20:00,32.48,32.5,32.44,32.46,77228.0,28.4425,28.46,28.4075,28.425,77228.0
2016-11-15 11:30:00,32.47,32.49,32.46,32.47,128912.0,28.4337,28.4512,28.425,28.4337,128912.0
2016-11-15 11:40:00,32.47,32.48,32.43,32.44,155336.0,28.4337,28.4425,28.3987,28.4075,155336.0
2016-11-15 11:50:00,32.45,32.45,32.43,32.44,214536.0,28.4162,28.4162,28.3987,28.4075,214536.0
2016-11-15 12:00:00,32.45,32.49,32.43,32.49,312016.0,28.4162,28.4512,28.3987,28.4512,312016.0
2016-11-15 12:10:00,32.49,32.51,32.46,32.5,166380.0,28.4512,28.4688,28.425,28.46,166380.0
2016-11-15 12:20:00,32.5,32.52,32.49,32.49,79324.0,28.46,28.4775,28.4512,28.4512,79324.0
2016-11-15 12:30:00,32.49,32.5,32.46,32.48,107544.0,28.4512,28.46,28.425,28.4425,107544.0
2016-11-15 12:40:00,32.48,32.52,32.46,32.51,93188.0,28.4425,28.4775,28.425,28.4688,93188.0
2016-11-15 12:50:00,32.5,32.5,32.45,32.45,145500.0,28.46,28.46,28.4162,28.4162,145500.0
2016-11-15 13:00:00,32.46,32.52,32.46,32.51,68128.0,28.425,28.4775,28.425,28.4688,68128.0
2016-11-15 13:10:00,32.5,32.54,32.49,32.52,172648.0,28.46,28.495,28.4512,28.4775,172648.0
2016-11-15 13:20:00,32.52,32.57,32.5,32.52,93228.0,28.4775,28.5213,28.46,28.4775,93228.0
2016-11-15 13:30:00,32.51,32.54,32.51,32.53,98168.0,28.4688,28.495,28.4688,28.4863,98168.0
2016-11-15 13:40:00,32.53,32.55,32.52,32.54,33896.0,28.4863,28.5038,28.4775,28.495,33896.0
2016-11-15 13:50:00,32.53,32.56,32.53,32.56,73908.0,28.4863,28.5125,28.4863,28.5125,73908.0
2016-11-15 14:00:00,32.56,32.59,32.56,32.58,103596.0,28.5125,28.5388,28.5125,28.53,103596.0
2016-11-15 14:10:00,32.57,32.6,32.57,32.6,144016.0,28.5213,28.5476,28.5213,28.5476,144016.0
2016-11-15 14:20:00,32.6,32.63,32.59,32.62,178816.0,28.5476,28.5738,28.5388,28.5651,178816.0
2016-11-15 14:30:00,32.62,32.66,32.62,32.65,156236.0,28.5651,28.6001,28.5651,28.5913,156236.0
2016-11-15 14:40:00,32.65,32.67,32.63,32.66,161020.0,28.5913,28.6089,28.5738,28.6001,161020.0
2016-11-15 14:50:00,32.66,32.71,32.66,32.7,189368.0,28.6001,28.6439,28.6001,28.6351,189368.0
2016-11-15 15:00:00,32.69,32.71,32.66,32.67,161224.0,28.6264,28.6439,28.6001,28.6089,161224.0
2016-11-15 15:10:00,32.67,32.7,32.67,32.69,189068.0,28.6089,28.6351,28.6089,28.6264,189068.0
2016-11-15 15:20:00,32.69,32.72,32.69,32.71,275236.0,28.6264,28.6526,28.6264,28.6439,275236.0
2016-11-15 15:30:00,32.7,32.74,32.7,32.74,383688.0,28.6351,28.6702,28.6351,28.6702,383688.0
2016-11-15 15:40:00,32.74,32.76,32.72,32.72,172548.0,28.6702,28.6877,28.6526,28.6526,172548.0
2016-11-15 15:50:00,32.71,32.71,32.66,32.67,260452.0,28.6439,28.6439,28.6001,28.6089,260452.0
2016-11-16 09:30:00,32.74,32.74,32.6,32.7,317168.0,28.6702,28.6702,28.5476,28.6351,317168.0
2016-11-16 09:40:00,32.7,32.71,32.62,32.7,109708.0,28.6351,28.6439,28.5651,28.6351,109708.0
2016-11-16 09:50:00,32.68,32.7,32.58,32.59,81416.0,28.6176,28.6351,28.53,28.5388,81416.0
2016-11-16 10:00:00,32.59,32.64,32.56,32.64,197108.0,28.5388,28.5826,28.5125,28.5826,197108.0
2016-11-16 10:10:00,32.62,32.65,32.61,32.63,65740.0,28.5651,28.5913,28.5563,28.5738,65740.0
2016-11-16 10:20:00,32.63,32.71,32.63,32.67,97096.0,28.5738,28.6439,28.5738,28.6089,97096.0
2016-11-16 10:30:00,32.67,32.75,32.66,32.73,98100.0,28.6089,28.6789,28.6001,28.6614,98100.0
2016-11-16 10:40:00,32.74,32.77,32.73,32.73,116372.0,28.6702,28.6964,28.6614,28.6614,116372.0
2016-11-16 10:50:00,32.73,32.74,32.64,32.65,49012.0,28.6614,28.6702,28.5826,28.5913,49012.0
2016-11-16 11:00:00,32.67,32.67,32.6,32.65,1082328.0,28.6089,28.6089,28.5476,28.5913,1082328.0
2016-11-16 11:10:00,32.65,32.65,32.63,32.64,193360.0,28.5913,28.5913,28.5738,28.5826,193360.0
2016-11-16 11:20:00,32.63,32.7,32.63,32.7,168524.0,28.5738,28.6351,28.5738,28.6351,168524.0
2016-11-16 11:30:00,32.73,32.74,32.68,32.69,103320.0,28.6614,28.6702,28.6176,28.6264,103320.0
2016-11-16 11:40:00,32.7,32.72,32.65,32.7,137212.0,28.6351,28.6526,28.5913,28.6351,137212.0
2016-11-16 11:50:00,32.7,32.7,32.64,32.66,102348.0,28.6351,28.6351,28.5826,28.6001,102348.0
2016-11-16 12:00:00,32.65,32.65,32.62,32.62,79272.0,28.5913,28.5913,28.5651,28.5651,79272.0
2016-11-16 12:10:00,32.62,32.64,32.61,32.61,122116.0,28.5651,28.5826,28.5563,28.5563,122116.0
2016-11-16 12:20:00,32.61,32.67,32.61,32.67,116840.0,28.5563,28.6089,28.5563,28.6089,116840.0
2016-11-16 12:30:00,32.67,32.69,32.67,32.67,150424.0,28.6089,28.6264,28.6089,28.6089,150424.0
2016-11-16 12:40:00,32.68,32.68,32.66,32.67,185736.0,28.6176,28.6176,28.6001,28.6089,185736.0
2016-11-16 12:50:00,32.67,32.69,32.66,32.68,108828.0,28.6089,28.6264,28.6001,28.6176,108828.0
2016-11-16 13:00:00,32.68,32.68,32.62,32.62,18452.0,28.6176,28.6176,28.5651,28.5651,18452.0
2016-11-16 13:10:00,32.62,32.62,32.6,32.61,41528.0,28.5651,28.5651,28.5476,28.5563,41528.0
2016-11-16 13:20:00,32.6,32.61,32.59,32.6,179212.0,28.5476,28.5563,28.5388,28.5476,179212.0
2016-11-16 13:30:00,32.6,32.65,32.6,32.65,98824.0,28.5476,28.5913,28.5476,28.5913,98824.0
2016-11-16 13:40:00,32.64,32.64,32.62,32.63,41804.0,28.5826,28.5826,28.5651,28.5738,41804.0
2016-11-16 13:50:00,32.62,32.66,32.62,32.65,68252.0,28.5651,28.6001,28.5651,28.5913,68252.0
2016-11-16 14:00:00,32.65,32.69,32.64,32.67,178828.0,28.5913,28.6264,28.5826,28.6089,178828.0
2016-11-16 14:10:00,32.67,32.68,32.65,32.67,38032.0,28.6089,28.6176,28.5913,28.6089,38032.0
2016-11-16 14:20:00,32.67,32.69,32.66,32.67,110684.0,28.6089,28.6264,28.6001,28.6089,110684.0
2016-11-16 14:30:00,32.67,32.68,32.66,32.67,134912.0,28.6089,28.6176,28.6001,28.6089,134912.0
2016-11-16 14:40:00,32.67,32.69,32.66,32.67,95352.0,28.6089,28.6264,28.6001,28.6089,95352.0
2016-11-16 14:50:00,32.67,32.68,32.66,32.68,80060.0,28.6089,28.6176,28.6001,28.6176,80060.0
2016-11-16 15:00:00,32.68,32.7,32.68,32.7,104108.0,28.6176,28.6351,28.6176,28.6351,104108.0
2016-11-16 15:10:00,32.7,32.71,32.69,32.71,133424.0,28.6351,28.6439,28.6264,28.6439,133424.0
2016-11-16 15:20:00,32.7,32.71,32.69,32.7,475912.0,28.6351,28.6439,28.6264,28.6351,475912.0
2016-11-16 15:30:00,32.7,32.7,32.68,32.7,151632.0,28.6351,28.6351,28.6176,28.6351,151632.0
2016-11-16 15:40:00,32.7,32.72,32.7,32.7,288548.0,28.6351,28.6526,28.6351,28.6351,288548.0
2016-11-16 15:50:00,32.7,32.72,32.69,32.7,201784.0,28.6351,28.6526,28.6264,28.6351,201784.0
2016-11-17 09:30:00,32.8,32.91,32.77,32.87,270744.0,28.7227,28.819,28.6964,28.784,270744.0
2016-11-17 09:40:00,32.88,33.01,32.85,33.0,206196.0,28.7928,28.9066,28.7665,28.8978,206196.0
2016-11-17 09:50:00,33.0,33.01,32.87,32.96,98176.0,28.8978,28.9066,28.784,28.8628,98176.0
2016-11-17 10:00:00,32.99,33.01,32.91,32.93,89372.0,28.8891,28.9066,28.819,28.8365,89372.0
2016-11-17 10:10:00,32.94,32.95,32.8,32.86,72688.0,28.8453,28.8541,28.7227,28.7752,72688.0
2016-11-17 10:20:00,32.85,32.88,32.81,32.85,223132.0,28.7665,28.7928,28.7315,28.7665,223132.0
2016-11-17 10:30:00,32.84,32.84,32.74,32.82,93052.0,28.7577,28.7577,28.6702,28.7402,93052.0
2016-11-17 10:40:00,32.81,32.88,32.81,32.87,307440.0,28.7315,28.7928,28.7315,28.784,307440.0
2016-11-17 10:50:00,32.87,32.88,32.83,32.83,186996.0,28.784,28.7928,28.749,28.749,186996.0
2016-11-17 11:00:00,32.82,32.91,32.8,32.91,75520.0,28.7402,28.819,28.7227,28.819,75520.0
2016-11-17 11:10:00,32.92,32.97,32.91,32.97,236616.0,28.8278,28.8716,28.819,28.8716,236616.0
2016-11-17 11:20:00,32.96,32.99,32.93,32.93,145764.0,28.8628,28.8891,28.8365,28.8365,145764.0
2016-11-17 11:30:00,32.94,32.94,32.88,32.92,84180.0,28.8453,28.8453,28.7928,28.8278,84180.0
2016-11-17 11:40:00,32.9,32.95,32.9,32.95,55440.0,28.8103,28.8541,28.8103,28.8541,55440.0
2016-11-17 11:50:00,32.95,32.96,32.93,32.93,82092.0,28.8541,28.8628,28.8365,28.8365,82092.0
2016-11-17 12:00:00,32.94,32.97,32.93,32.96,229588.0,28.8453,28.8716,28.8365,28.8628,229588.0
2016-11-17 12:10:00,32.96,32.97,32.93,32.94,75928.0,28.8628,28.8716,28.8365,28.8453,75928.0
2016-11-17 12:20:00,32.95,32.99,32.95,32.97,167436.0,28.8541,28.8891,28.8541,28.8716,167436.0
2016-11-17 12:30:00,32.97,32.98,32.95,32.96,56732.0,28.8716,28.8803,28.8541,28.8628,56732.0
2016-11-17 12:40:00,32.96,32.97,32.92,32.93,119300.0,28.8628,28.8716,28.8278,28.8365,119300.0
2016-11-17 12:50:00,32.94,32.95,32.91,32.91,159624.0,28.8453,28.8541,28.819,28.819,159624.0
2016-11-17 13:00:00,32.91,32.93,32.91,32.91,80184.0,28.819,28.8365,28.819,28.819,80184.0
2016-11-17 13:10:00,32.92,32.93,32.91,32.93,71392.0,28.8278,28.8365,28.819,28.8365,71392.0
2016-11-17 13:20:00,32.92,32.93,32.88,32.9,43056.0,28.8278,28.8365,28.7928,28.8103,43056.0
2016-11-17 13:30:00,32.92,32.95,32.92,32.93,134564.0,28.8278,28.8541,28.8278,28.8365,134564.0
2016-11-17 13:40:00,32.93,32.94,32.92,32.93,58596.0,28.8365,28.8453,28.8278,28.8365,58596.0
2016-11-17 13:50:00,32.92,32.92,32.86,32.86,152808.0,28.8278,28.8278,28.7752,28.7752,152808.0
2016-11-17 14:00:00,32.86,32.88,32.81,32.88,111596.0,28.7752,28.7928,28.7315,28.7928,111596.0
2016-11-17 14:10:00,32.88,32.92,32.87,32.91,276592.0,28.7928,28.8278,28.784,28.819,276592.0
2016-11-17 14:20:00,32.91,32.93,32.89,32.91,68336.0,28.819,28.8365,28.8015,28.819,68336.0
2016-11-17 14:30:00,32.9,32.9,32.85,32.86,155840.0,28.8103,28.8103,28.7665,28.7752,155840.0
2016-11-17 14:40:00,32.87,32.87,32.85,32.85,147440.0,28.784,28.784,28.7665,28.7665,147440.0
2016-11-17 14:50:00,32.85,32.85,32.83,32.84,205964.0,28.7665,28.7665,28.749,28.7577,205964.0
2016-11-17 15:00:00,32.84,32.88,32.83,32.85,425780.0,28.7577,28.7928,28.749,28.7665,425780.0
2016-11-17 15:10:00,32.85,32.89,32.85,32.87,155392.0,28.7665,28.8015,28.7665,28.784,155392.0
2016-11-17 15:20:00,32.87,32.88,32.86,32.87,204820.0,28.784,28.7928,28.7752,28.784,204820.0
2016-11-17 15:30:00,32.87,32.88,32.85,32.87,245740.0,28.784,28.7928,28.7665,28.784,245740.0
2016-11-17 15:40:00,32.87,32.88,32.85,32.88,187560.0,28.784,28.7928,28.7665,28.7928,187560.0
2016-11-17 15:50:00,32.88,32.89,32.85,32.85,294592.0,28.7928,28.8015,28.7665,28.7665,294592.0
2016-11-18 09:30:00,32.91,32.95,32.82,32.93,1256028.0,28.819,28.8541,28.7402,28.8365,1256028.0
2016-11-18 09:40:00,32.94,32.96,32.87,32.91,195760.0,28.8453,28.8628,28.784,28.819,195760.0
2016-11-18 09:50:00,32.91,32.95,32.9,32.9,205384.0,28.819,28.8541,28.8103,28.8103,205384.0
2016-11-18 10:00:00,32.9,32.98,32.89,32.97,167384.0,28.8103,28.8803,28.8015,28.8716,167384.0
2016-11-18 10:10:00,32.96,32.97,32.94,32.95,201588.0,28.8628,28.8716,28.8453,28.8541,201588.0
2016-11-18 10:20:00,32.95,32.99,32.92,32.98,179616.0,28.8541,28.8891,28.8278,28.8803,179616.0
2016-11-18 10:30:00,32.99,32.99,32.87,32.93,102388.0,28.8891,28.8891,28.784,28.8365,102388.0
2016-11-18 10:40:00,32.94,32.94,32.89,32.92,131592.0,28.8453,28.8453,28.8015,28.8278,131592.0
2016-11-18 10:50:00,32.92,32.93,32.88,32.89,148780.0,28.8278,28.8365,28.7928,28.8015,148780.0
2016-11-18 11:00:00,32.89,32.93,32.88,32.91,326128.0,28.8015,28.8365,28.7928,28.819,326128.0
2016-11-18 11:10:00,32.91,32.96,32.9,32.96,170564.0,28.819,28.8628,28.8103,28.8628,170564.0
2016-11-18 11:20:00,32.95,32.98,32.94,32.98,99540.0,28.8541,28.8803,28.8453,28.8803,99540.0
2016-11-18 11:30:00,32.98,32.99,32.95,32.98,125112.0,28.8803,28.8891,28.8541,28.8803,125112.0
2016-11-18 11:40:00,32.98,33.0,32.97,32.97,139536.0,28.8803,28.8978,28.8716,28.8716,139536.0
2016-11-18 11:50:00,32.97,32.97,32.94,32.94,37048.0,28.8716,28.8716,28.8453,28.8453,37048.0
2016-11-18 12:00:00,32.94,32.96,32.93,32.94,95172.0,28.8453,28.8628,28.8365,28.8453,95172.0
2016-11-18 12:10:00,32.94,32.97,32.93,32.95,136900.0,28.8453,28.8716,28.8365,28.8541,136900.0
2016-11-18 12:20:00,32.94,32.96,32.93,32.96,39556.0,28.8453,28.8628,28.8365,28.8628,39556.0
2016-11-18 12:30:00,32.96,32.96,32.92,32.93,31556.0,28.8628,28.8628,28.8278,28.8365,31556.0
2016-11-18 12:40:00,32.93,32.94,32.92,32.94,60208.0,28.8365,28.8453,28.8278,28.8453,60208.0
2016-11-18 12:50:00,32.95,32.96,32.94,32.95,64864.0,28.8541,28.8628,28.8453,28.8541,64864.0
2016-11-18 13:00:00,32.96,32.97,32.95,32.96,146344.0,28.8628,28.8716,28.8541,28.8628,146344.0
2016-11-18 13:10:00,32.97,32.97,32.95,32.96,60112.0,28.8716,28.8716,28.8541,28.8628,60112.0
2016-11-18 13:20:00,32.96,32.98,32.96,32.96,148944.0,28.8628,28.8803,28.8628,28.8628,148944.0
2016-11-18 13:30:00,32.97,33.02,32.97,33.02,213812.0,28.8716,28.9154,28.8716,28.9154,213812.0
2016-11-18 13:40:00,33.01,33.02,32.99,33.0,126744.0,28.9066,28.9154,28.8891,28.8978,126744.0
2016-11-18 13:50:00,33.0,33.01,32.98,32.99,104672.0,28.8978,28.9066,28.8803,28.8891,104672.0
2016-11-18 14:00:00,32.99,33.0,32.98,32.98,77920.0,28.8891,28.8978,28.8803,28.8803,77920.0
2016-11-18 14:10:00,32.98,32.99,32.97,32.99,151324.0,28.8803,28.8891,28.8716,28.8891,151324.0
2016-11-18 14:20:00,32.98,32.99,32.97,32.97,174240.0,28.8803,28.8891,28.8716,28.8716,174240.0
2016-11-18 14:30:00,32.97,32.99,32.97,32.99,89984.0,28.8716,28.8891,28.8716,28.8891,89984.0
2016-11-18 14:40:00,32.99,33.0,32.98,32.98,118832.0,28.8891,28.8978,28.8803,28.8803,118832.0
2016-11-18 14:50:00,32.98,32.98,32.98,32.98,150496.0,28.8803,28.8803,28.8803,28.8803,150496.0
2016-11-18 15:00:00,32.98,33.0,32.98,32.98,211536.0,28.8803,28.8978,28.8803,28.8803,211536.0
2016-11-18 15:10:00,32.98,33.02,32.98,33.01,527204.0,28.8803,28.9154,28.8803,28.9066,527204.0
2016-11-18 15:20:00,33.01,33.02,33.0,33.02,242768.0,28.9066,28.9154,28.8978,28.9154,242768.0
2016-11-18 15:30:00,33.02,33.04,33.01,33.02,302660.0,28.9154,28.9329,28.9066,28.9154,302660.0
2016-11-18 15:40:00,33.02,33.03,33.01,33.01,192952.0,28.9154,28.9241,28.9066,28.9066,192952.0
2016-11-18 15:50:00,33.01,33.02,32.99,33.01,284180.0,28.9066,28.9154,28.8891,28.9066,284180.0
2016-11-21 09:30:00,33.1,33.22,33.08,33.19,238244.0,28.9854,29.0905,28.9679,29.0642,238244.0
2016-11-21 09:40:00,33.23,33.26,33.17,33.18,161896.0,29.0992,29.1255,29.0467,29.0555,161896.0
2016-11-21 09:50:00,33.16,33.18,33.1,33.1,83284.0,29.038,29.0555,28.9854,28.9854,83284.0
2016-11-21 10:00:00,33.11,33.13,33.06,33.06,157720.0,28.9942,29.0117,28.9504,28.9504,157720.0
2016-11-21 10:10:00,33.07,33.08,33.01,33.02,59368.0,28.9591,28.9679,28.9066,28.9154,59368.0
2016-11-21 10:20:00,33.01,33.02,32.91,32.93,123248.0,28.9066,28.9154,28.819,28.8365,123248.0
2016-11-21 10:30:00,32.93,32.97,32.91,32.92,121092.0,28.8365,28.8716,28.819,28.8278,121092.0
2016-11-21 10:40:00,32.91,32.95,32.9,32.95,134560.0,28.819,28.8541,28.8103,28.8541,134560.0
2016-11-21 10:50:00,32.95,32.99,32.94,32.99,114396.0,28.8541,28.8891,28.8453,28.8891,114396.0
2016-11-21 11:00:00,32.99,33.0,32.92,32.94,79596.0,28.8891,28.8978,28.8278,28.8453,79596.0
2016-11-21 11:10:00,32.95,33.02,32.94,32.99,187020.0,28.8541,28.9154,28.8453,28.8891,187020.0
2016-11-21 11:20:00,32.99,32.99,32.96,32.96,246808.0,28.8891,28.8891,28.8628,28.8628,246808.0
2016-11-21 11:30:00,32.96,32.99,32.96,32.99,75484.0,28.8628,28.8891,28.8628,28.8891,75484.0
2016-11-21 11:40:00,32.99,33.01,32.97,33.0,66000.0,28.8891,28.9066,28.8716,28.8978,66000.0
2016-11-21 11:50:00,33.01,33.04,33.0,33.04,206400.0,28.9066,28.9329,28.8978,28.9329,206400.0
2016-11-21 12:00:00,33.04,33.05,33.0,33.01,107244.0,28.9329,28.9416,28.8978,28.9066,107244.0
2016-11-21 12:10:00,33.02,33.02,33.0,33.02,112784.0,28.9154,28.9154,28.8978,28.9154,112784.0
2016-11-21 12:20:00,33.02,33.02,33.01,33.02,46784.0,28.9154,28.9154,28.9066,28.9154,46784.0
2016-11-21 12:30:00,33.02,33.06,33.02,33.05,134632.0,28.9154,28.9504,28.9154,28.9416,134632.0
2016-11-21 12:40:00,33.06,33.1,33.05,33.07,127732.0,28.9504,28.9854,28.9416,28.9591,127732.0
2016-11-21 12:50:00,33.07,33.07,33.04,33.04,98312.0,28.9591,28.9591,28.9329,28.9329,98312.0
2016-11-21 13:00:00,33.05,33.09,33.04,33.09,92716.0,28.9416,28.9767,28.9329,28.9767,92716.0
2016-11-21 13:10:00,33.09,33.09,33.07,33.09,137500.0,28.9767,28.9767,28.9591,28.9767,137500.0
2016-11-21 13:20:00,33.09,33.09,33.05,33.06,306256.0,28.9767,28.9767,28.9416,28.9504,306256.0
2016-11-21 13:30:00,33.06,33.08,33.04,33.05,133832.0,28.9504,28.9679,28.9329,28.9416,133832.0
2016-11-21 13:40:00,33.05,33.07,33.05,33.06,210872.0,28.9416,28.9591,28.9416,28.9504,210872.0
2016-11-21 13:50:00,33.07,33.1,33.06,33.07,200468.0,28.9591,28.9854,28.9504,28.9591,200468.0
2016-11-21 14:00:00,33.07,33.09,33.06,33.08,148080.0,28.9591,28.9767,28.9504,28.9679,148080.0
2016-11-21 14:10:00,33.08,33.1,33.07,33.09,205352.0,28.9679,28.9854,28.9591,28.9767,205352.0
2016-11-21 14:20:00,33.09,33.13,33.09,33.11,224524.0,28.9767,29.0117,28.9767,28.9942,224524.0
2016-11-21 14:30:00,33.11,33.13,33.11,33.13,147028.0,28.9942,29.0117,28.9942,29.0117,147028.0
2016-11-21 14:40:00,33.13,33.13,33.11,33.13,119364.0,29.0117,29.0117,28.9942,29.0117,119364.0
2016-11-21 14:50:00,33.13,33.14,33.12,33.12,243868.0,29.0117,29.0204,29.0029,29.0029,243868.0
2016-11-21 15:00:00,33.12,33.12,33.11,33.11,315520.0,29.0029,29.0029,28.9942,28.9942,315520.0
2016-11-21 15:10:00,33.1,33.12,33.09,33.09,160932.0,28.9854,29.0029,28.9767,28.9767,160932.0
2016-11-21 15:20:00,33.09,33.09,33.07,33.08,102852.0,28.9767,28.9767,28.9591,28.9679,102852.0
2016-11-21 15:30:00,33.08,33.09,33.07,33.08,87816.0,28.9679,28.9767,28.9591,28.9679,87816.0
2016-11-21 15:40:00,33.08,33.09,33.06,33.08,201376.0,28.9679,28.9767,28.9504,28.9679,201376.0
2016-11-21 15:50:00,33.08,33.15,33.08,33.15,193740.0,28.9679,29.0292,28.9679,29.0292,193740.0
2016-11-22 09:30:00,33.3,33.37,33.19,33.29,332176.0,29.1605,29.2218,29.0642,29.1518,332176.0
2016-11-22 09:40:00,33.3,33.33,33.24,33.3,337332.0,29.1605,29.1868,29.108,29.1605,337332.0
2016-11-22 09:50:00,33.3,33.37,33.3,33.35,173692.0,29.1605,29.2218,29.1605,29.2043,173692.0
2016-11-22 10:00:00,33.35,33.38,33.34,33.36,91040.0,29.2043,29.2306,29.1956,29.2131,91040.0
2016-11-22 10:10:00,33.38,33.4,33.36,33.4,166408.0,29.2306,29.2481,29.2131,29.2481,166408.0
2016-11-22 10:20:00,33.4,33.41,33.36,33.37,94052.0,29.2481,29.2569,29.2131,29.2218,94052.0
2016-11-22 10:30:00,33.38,33.42,33.37,33.4,209348.0,29.2306,29.2656,29.2218,29.2481,209348.0
2016-11-22 10:40:00,33.41,33.41,33.34,33.35,204152.0,29.2569,29.2569,29.1956,29.2043,204152.0
2016-11-22 10:50:00,33.34,33.36,33.33,33.36,107292.0,29.1956,29.2131,29.1868,29.2131,107292.0
2016-11-22 11:00:00,33.35,33.39,33.35,33.37,152948.0,29.2043,29.2394,29.2043,29.2218,152948.0
2016-11-22 11:10:00,33.38,33.38,33.36,33.38,133164.0,29.2306,29.2306,29.2131,29.2306,133164.0
2016-11-22 11:20:00,33.38,33.38,33.3,33.31,150520.0,29.2306,29.2306,29.1605,29.1693,150520.0
2016-11-22 11:30:00,33.32,33.33,33.29,33.3,183468.0,29.1781,29.1868,29.1518,29.1605,183468.0
2016-11-22 11:40:00,33.3,33.35,33.3,33.34,252880.0,29.1605,29.2043,29.1605,29.1956,252880.0
2016-11-22 11:50:00,33.34,33.35,33.31,33.31,117648.0,29.1956,29.2043,29.1693,29.1693,117648.0
2016-11-22 12:00:00,33.32,33.32,33.29,33.31,194580.0,29.1781,29.1781,29.1518,29.1693,194580.0
2016-11-22 12:10:00,33.32,33.34,33.3,33.34,168484.0,29.1781,29.1956,29.1605,29.1956,168484.0
2016-11-22 12:20:00,33.35,33.37,33.34,33.36,82636.0,29.2043,29.2218,29.1956,29.2131,82636.0
2016-11-22 12:30:00,33.37,33.38,33.35,33.36,45100.0,29.2218,29.2306,29.2043,29.2131,45100.0
2016-11-22 12:40:00,33.36,33.39,33.36,33.39,55936.0,29.2131,29.2394,29.2131,29.2394,55936.0
2016-11-22 12:50:00,33.39,33.41,33.39,33.41,62680.0,29.2394,29.2569,29.2394,29.2569,62680.0
2016-11-22 13:00:00,33.41,33.43,33.4,33.42,92880.0,29.2569,29.2744,29.2481,29.2656,92880.0
2016-11-22 13:10:00,33.41,33.42,33.4,33.41,53240.0,29.2569,29.2656,29.2481,29.2569,53240.0
2016-11-22 13:20:00,33.41,33.43,33.4,33.4,103124.0,29.2569,29.2744,29.2481,29.2481,103124.0
2016-11-22 13:30:00,33.4,33.42,33.4,33.4,147756.0,29.2481,29.2656,29.2481,29.2481,147756.0
2016-11-22 13:40:00,33.4,33.41,33.38,33.41,223404.0,29.2481,29.2569,29.2306,29.2569,223404.0
2016-11-22 13:50:00,33.41,33.42,33.4,33.41,364936.0,29.2569,29.2656,29.2481,29.2569,364936.0
2016-11-22 14:00:00,33.41,33.42,33.4,33.41,119792.0,29.2569,29.2656,29.2481,29.2569,119792.0
2016-11-22 14:10:00,33.41,33.47,33.41,33.45,101716.0,29.2569,29.3094,29.2569,29.2919,101716.0
2016-11-22 14:20:00,33.45,33.45,33.44,33.45,93312.0,29.2919,29.2919,29.2831,29.2919,93312.0
2016-11-22 14:30:00,33.45,33.46,33.44,33.45,156452.0,29.2919,29.3007,29.2831,29.2919,156452.0
2016-11-22 14:40:00,33.45,33.48,33.45,33.46,480000.0,29.2919,29.3182,29.2919,29.3007,480000.0
2016-11-22 14:50:00,33.46,33.46,33.45,33.45,120036.0,29.3007,29.3007,29.2919,29.2919,120036.0
2016-11-22 15:00:00,33.46,33.48,33.45,33.48,527548.0,29.3007,29.3182,29.2919,29.3182,527548.0
2016-11-22 15:10:00,33.48,33.49,33.47,33.48,212344.0,29.3182,29.3269,29.3094,29.3182,212344.0
2016-11-22 15:20:00,33.48,33.48,33.47,33.47,125228.0,29.3182,29.3182,29.3094,29.3094,125228.0
2016-11-22 15:30:00,33.47,33.49,33.47,33.49,170068.0,29.3094,29.3269,29.3094,29.3269,170068.0
2016-11-22 15:40:00,33.49,33.52,33.49,33.51,181560.0,29.3269,29.3532,29.3269,29.3444,181560.0
2016-11-22 15:50:00,33.52,33.59,33.52,33.58,542476.0,29.3532,29.4145,29.3532,29.4057,542476.0
2016-11-23 09:30:00,33.54,33.63,33.5,33.52,743468.0,29.3707,29.4495,29.3357,29.3532,743468.0
2016-11-23 09:40:00,33.52,33.57,33.45,33.5,836748.0,29.3532,29.397,29.2919,29.3357,836748.0
2016-11-23 09:50:00,33.49,33.51,33.45,33.46,211808.0,29.3269,29.3444,29.2919,29.3007,211808.0
2016-11-23 10:00:00,33.47,33.56,33.46,33.53,108644.0,29.3094,29.3882,29.3007,29.362,108644.0
2016-11-23 10:10:00,33.55,33.62,33.53,33.62,168156.0,29.3795,29.4408,29.362,29.4408,168156.0
2016-11-23 10:20:00,33.62,33.68,33.61,33.65,204304.0,29.4408,29.4933,29.432,29.467,204304.0
2016-11-23 10:30:00,33.64,33.67,33.58,33.63,314528.0,29.4583,29.4846,29.4057,29.4495,314528.0
2016-11-23 10:40:00,33.63,33.72,33.63,33.69,194084.0,29.4495,29.5283,29.4495,29.5021,194084.0
2016-11-23 10:50:00,33.69,33.72,33.67,33.7,132976.0,29.5021,29.5283,29.4846,29.5108,132976.0
2016-11-23 11:00:00,33.71,33.71,33.67,33.67,163068.0,29.5196,29.5196,29.4846,29.4846,163068.0
2016-11-23 11:10:00,33.66,33.68,33.64,33.65,131952.0,29.4758,29.4933,29.4583,29.467,131952.0
2016-11-23 11:20:00,33.63,33.63,33.59,33.61,252084.0,29.4495,29.4495,29.4145,29.432,252084.0
2016-11-23 11:30:00,33.6,33.64,33.6,33.63,149912.0,29.4233,29.4583,29.4233,29.4495,149912.0
2016-11-23 11:40:00,33.63,33.64,33.6,33.63,163356.0,29.4495,29.4583,29.4233,29.4495,163356.0
2016-11-23 11:50:00,33.63,33.69,33.62,33.69,123588.0,29.4495,29.5021,29.4408,29.5021,123588.0
2016-11-23 12:00:00,33.69,33.7,33.66,33.67,113228.0,29.5021,29.5108,29.4758,29.4846,113228.0
2016-11-23 12:10:00,33.66,33.71,33.66,33.68,94404.0,29.4758,29.5196,29.4758,29.4933,94404.0
2016-11-23 12:20:00,33.68,33.69,33.67,33.68,53144.0,29.4933,29.5021,29.4846,29.4933,53144.0
2016-11-23 12:30:00,33.69,33.71,33.68,33.71,64784.0,29.5021,29.5196,29.4933,29.5196,64784.0
2016-11-23 12:40:00,33.71,33.75,33.71,33.75,74612.0,29.5196,29.5546,29.5196,29.5546,74612.0
2016-11-23 12:50:00,33.75,33.76,33.72,33.74,66992.0,29.5546,29.5634,29.5283,29.5459,66992.0
2016-11-23 13:00:00,33.74,33.78,33.74,33.77,85364.0,29.5459,29.5809,29.5459,29.5721,85364.0
2016-11-23 13:10:00,33.77,33.78,33.75,33.76,140000.0,29.5721,29.5809,29.5546,29.5634,140000.0
2016-11-23 13:20:00,33.75,33.75,33.72,33.74,54664.0,29.5546,29.5546,29.5283,29.5459,54664.0
2016-11-23 13:30:00,33.74,33.75,33.73,33.73,121100.0,29.5459,29.5546,29.5371,29.5371,121100.0
2016-11-23 13:40:00,33.73,33.75,33.7,33.72,58208.0,29.5371,29.5546,29.5108,29.5283,58208.0
2016-11-23 13:50:00,33.72,33.72,33.69,33.7,89936.0,29.5283,29.5283,29.5021,29.5108,89936.0
2016-11-23 14:00:00,33.7,33.73,33.7,33.71,117372.0,29.5108,29.5371,29.5108,29.5196,117372.0
2016-11-23 14:10:00,33.7,33.72,33.68,33.7,98576.0,29.5108,29.5283,29.4933,29.5108,98576.0
2016-11-23 14:20:00,33.7,33.7,33.68,33.7,96900.0,29.5108,29.5108,29.4933,29.5108,96900.0
2016-11-23 14:30:00,33.7,33.73,33.68,33.68,116736.0,29.5108,29.5371,29.4933,29.4933,116736.0
2016-11-23 14:40:00,33.69,33.71,33.68,33.69,95336.0,29.5021,29.5196,29.4933,29.5021,95336.0
2016-11-23 14:50:00,33.69,33.69,33.66,33.66,108908.0,29.5021,29.5021,29.4758,29.4758,108908.0
2016-11-23 15:00:00,33.67,33.69,33.66,33.69,161368.0,29.4846,29.5021,29.4758,29.5021,161368.0
2016-11-23 15:10:00,33.69,33.7,33.69,33.69,83248.0,29.5021,29.5108,29.5021,29.5021,83248.0
2016-11-23 15:20:00,33.69,33.71,33.69,33.71,61520.0,29.5021,29.5196,29.5021,29.5196,61520.0
2016-11-23 15:30:00,33.71,33.74,33.7,33.73,135232.0,29.5196,29.5459,29.5108,29.5371,135232.0
2016-11-23 15:40:00,33.73,33.76,33.73,33.76,123208.0,29.5371,29.5634,29.5371,29.5634,123208.0
2016-11-23 15:50:00,33.77,33.79,33.75,33.77,236472.0,29.5721,29.5896,29.5546,29.5721,236472.0
2016-11-25 09:30:00,33.81,33.85,33.79,33.84,540400.0,29.6072,29.6422,29.5896,29.6334,540400.0
2016-11-25 09:40:00,33.81,33.86,33.8,33.82,133960.0,29.6072,29.6509,29.5984,29.6159,133960.0
2016-11-25 09:50:00,33.82,33.85,33.8,33.84,95452.0,29.6159,29.6422,29.5984,29.6334,95452.0
2016-11-25 10:00:00,33.85,33.86,33.82,33.85,80140.0,29.6422,29.6509,29.6159,29.6422,80140.0
2016-11-25 10:10:00,33.85,33.85,33.82,33.83,107644.0,29.6422,29.6422,29.6159,29.6247,107644.0
2016-11-25 10:20:00,33.83,33.88,33.82,33.88,74372.0,29.6247,29.6684,29.6159,29.6684,74372.0
2016-11-25 10:30:00,33.89,33.89,33.86,33.86,150912.0,29.6772,29.6772,29.6509,29.6509,150912.0
2016-11-25 10:40:00,33.87,33.87,33.85,33.86,192796.0,29.6597,29.6597,29.6422,29.6509,192796.0
2016-11-25 10:50:00,33.86,33.88,33.84,33.86,74968.0,29.6509,29.6684,29.6334,29.6509,74968.0
2016-11-25 11:00:00,33.85,33.87,33.85,33.86,49756.0,29.6422,29.6597,29.6422,29.6509,49756.0
2016-11-25 11:10:00,33.87,33.88,33.85,33.87,656528.0,29.6597,29.6684,29.6422,29.6597,656528.0
2016-11-25 11:20:00,33.87,33.9,33.85,33.9,108160.0,29.6597,29.686,29.6422,29.686,108160.0
2016-11-25 11:30:00,33.9,33.9,33.86,33.88,100860.0,29.686,29.686,29.6509,29.6684,100860.0
2016-11-25 11:40:00,33.88,33.88,33.85,33.87,142132.0,29.6684,29.6684,29.6422,29.6597,142132.0
2016-11-25 11:50:00,33.87,33.91,33.86,33.91,149352.0,29.6597,29.6947,29.6509,29.6947,149352.0
2016-11-25 12:00:00,33.91,33.92,33.89,33.91,199764.0,29.6947,29.7035,29.6772,29.6947,199764.0
2016-11-25 12:10:00,33.91,33.92,33.9,33.92,147492.0,29.6947,29.7035,29.686,29.7035,147492.0
2016-11-25 12:20:00,33.91,33.92,33.9,33.91,125224.0,29.6947,29.7035,29.686,29.6947,125224.0
2016-11-25 12:30:00,33.91,33.92,33.89,33.9,140276.0,29.6947,29.7035,29.6772,29.686,140276.0
2016-11-25 12:40:00,33.9,33.91,33.89,33.9,108756.0,29.686,29.6947,29.6772,29.686,108756.0
2016-11-25 12:50:00,33.91,33.93,33.91,33.92,220808.0,29.6947,29.7122,29.6947,29.7035,220808.0
2016-11-28 09:30:00,33.91,33.95,33.83,33.84,251480.0,29.6947,29.7297,29.6247,29.6334,251480.0
2016-11-28 09:40:00,33.85,33.86,33.79,33.81,59784.0,29.6422,29.6509,29.5896,29.6072,59784.0
2016-11-28 09:50:00,33.84,33.84,33.76,33.76,40756.0,29.6334,29.6334,29.5634,29.5634,40756.0
2016-11-28 10:00:00,33.76,33.77,33.71,33.77,91028.0,29.5634,29.5721,29.5196,29.5721,91028.0
2016-11-28 10:10:00,33.77,33.78,33.7,33.7,118196.0,29.5721,29.5809,29.5108,29.5108,118196.0
2016-11-28 10:20:00,33.71,33.72,33.7,33.71,134132.0,29.5196,29.5283,29.5108,29.5196,134132.0
2016-11-28 10:30:00,33.72,33.75,33.69,33.7,141484.0,29.5283,29.5546,29.5021,29.5108,141484.0
2016-11-28 10:40:00,33.7,33.71,33.64,33.66,133136.0,29.5108,29.5196,29.4583,29.4758,133136.0
2016-11-28 10:50:00,33.66,33.67,33.59,33.6,113200.0,29.4758,29.4846,29.4145,29.4233,113200.0
2016-11-28 11:00:00,33.6,33.62,33.55,33.56,356044.0,29.4233,29.4408,29.3795,29.3882,356044.0
2016-11-28 11:10:00,33.55,33.6,33.53,33.6,140184.0,29.3795,29.4233,29.362,29.4233,140184.0
2016-11-28 11:20:00,33.6,33.64,33.59,33.63,449060.0,29.4233,29.4583,29.4145,29.4495,449060.0
2016-11-28 11:30:00,33.63,33.67,33.63,33.64,69320.0,29.4495,29.4846,29.4495,29.4583,69320.0
2016-11-28 11:40:00,33.65,33.69,33.65,33.65,123352.0,29.467,29.5021,29.467,29.467,123352.0
2016-11-28 11:50:00,33.65,33.66,33.62,33.63,42152.0,29.467,29.4758,29.4408,29.4495,42152.0
2016-11-28 12:00:00,33.64,33.67,33.63,33.66,118344.0,29.4583,29.4846,29.4495,29.4758,118344.0
2016-11-28 12:10:00,33.66,33.67,33.64,33.65,93284.0,29.4758,29.4846,29.4583,29.467,93284.0
2016-11-28 12:20:00,33.65,33.68,33.65,33.68,135764.0,29.467,29.4933,29.467,29.4933,135764.0
2016-11-28 12:30:00,33.68,33.7,33.66,33.67,50904.0,29.4933,29.5108,29.4758,29.4846,50904.0
2016-11-28 12:40:00,33.67,33.67,33.64,33.66,52196.0,29.4846,29.4846,29.4583,29.4758,52196.0
2016-11-28 12:50:00,33.65,33.66,33.63,33.64,76064.0,29.467,29.4758,29.4495,29.4583,76064.0
2016-11-28 13:00:00,33.64,33.64,33.6,33.61,110260.0,29.4583,29.4583,29.4233,29.432,110260.0
2016-11-28 13:10:00,33.61,33.7,33.61,33.69,81680.0,29.432,29.5108,29.432,29.5021,81680.0
2016-11-28 13:20:00,33.7,33.74,33.69,33.73,97076.0,29.5108,29.5459,29.5021,29.5371,97076.0
2016-11-28 13:30:00,33.74,33.74,33.71,33.73,120396.0,29.5459,29.5459,29.5196,29.5371,120396.0
2016-11-28 13:40:00,33.73,33.73,33.71,33.73,106068.0,29.5371,29.5371,29.5196,29.5371,106068.0
2016-11-28 13:50:00,33.73,33.73,33.7,33.71,123408.0,29.5371,29.5371,29.5108,29.5196,123408.0
2016-11-28 14:00:00,33.71,33.71,33.68,33.7,111520.0,29.5196,29.5196,29.4933,29.5108,111520.0
2016-11-28 14:10:00,33.7,33.7,33.65,33.66,148096.0,29.5108,29.5108,29.467,29.4758,148096.0
2016-11-28 14:20:00,33.66,33.66,33.62,33.62,109300.0,29.4758,29.4758,29.4408,29.4408,109300.0
2016-11-28 14:30:00,33.61,33.63,33.61,33.62,204064.0,29.432,29.4495,29.432,29.4408,204064.0
2016-11-28 14:40:00,33.62,33.63,33.6,33.61,178756.0,29.4408,29.4495,29.4233,29.432,178756.0
2016-11-28 14:50:00,33.61,33.61,33.6,33.6,237476.0,29.432,29.432,29.4233,29.4233,237476.0
2016-11-28 15:00:00,33.6,33.62,33.6,33.62,270116.0,29.4233,29.4408,29.4233,29.4408,270116.0
2016-11-28 15:10:00,33.62,33.63,33.6,33.61,155968.0,29.4408,29.4495,29.4233,29.432,155968.0
2016-11-28 15:20:00,33.61,33.61,33.56,33.56,157448.0,29.432,29.432,29.3882,29.3882,157448.0
2016-11-28 15:30:00,33.57,33.57,33.52,33.53,197028.0,29.397,29.397,29.3532,29.362,197028.0
2016-11-28 15:40:00,33.53,33.53,33.47,33.48,279644.0,29.362,29.362,29.3094,29.3182,279644.0
2016-11-28 15:50:00,33.48,33.52,33.45,33.52,683748.0,29.3182,29.3532,29.2919,29.3532,683748.0
2016-11-29 09:30:00,33.53,33.68,33.5,33.67,297904.0,29.362,29.4933,29.3357,29.4846,297904.0
2016-11-29 09:40:00,33.66,33.66,33.5,33.51,66896.0,29.4758,29.4758,29.3357,29.3444,66896.0
2016-11-29 09:50:00,33.52,33.53,33.47,33.51,113724.0,29.3532,29.362,29.3094,29.3444,113724.0
2016-11-29 10:00:00,33.52,33.59,33.52,33.59,108532.0,29.3532,29.4145,29.3532,29.4145,108532.0
2016-11-29 10:10:00,33.59,33.64,33.59,33.64,169220.0,29.4145,29.4583,29.4145,29.4583,169220.0
2016-11-29 10:20:00,33.63,33.66,33.62,33.62,151228.0,29.4495,29.4758,29.4408,29.4408,151228.0
2016-11-29 10:30:00,33.62,33.67,33.61,33.63,96652.0,29.4408,29.4846,29.432,29.4495,96652.0
2016-11-29 10:40:00,33.63,33.69,33.63,33.69,126740.0,29.4495,29.5021,29.4495,29.5021,126740.0
2016-11-29 10:50:00,33.69,33.7,33.65,33.68,127328.0,29.5021,29.5108,29.467,29.4933,127328.0
2016-11-29 11:00:00,33.68,33.68,33.63,33.66,115480.0,29.4933,29.4933,29.4495,29.4758,115480.0
2016-11-29 11:10:00,33.65,33.65,33.55,33.56,300068.0,29.467,29.467,29.3795,29.3882,300068.0
2016-11-29 11:20:00,33.56,33.58,33.53,33.58,227656.0,29.3882,29.4057,29.362,29.4057,227656.0
2016-11-29 11:30:00,33.58,33.63,33.56,33.6,232308.0,29.4057,29.4495,29.3882,29.4233,232308.0
2016-11-29 11:40:00,33.6,33.62,33.58,33.62,168212.0,29.4233,29.4408,29.4057,29.4408,168212.0
2016-11-29 11:50:00,33.61,33.63,33.59,33.63,110120.0,29.432,29.4495,29.4145,29.4495,110120.0
2016-11-29 12:00:00,33.63,33.63,33.58,33.59,47964.0,29.4495,29.4495,29.4057,29.4145,47964.0
2016-11-29 12:10:00,33.6,33.6,33.54,33.55,87464.0,29.4233,29.4233,29.3707,29.3795,87464.0
2016-11-29 12:20:00,33.54,33.55,33.48,33.49,33856.0,29.3707,29.3795,29.3182,29.3269,33856.0
2016-11-29 12:30:00,33.49,33.54,33.48,33.52,50340.0,29.3269,29.3707,29.3182,29.3532,50340.0
2016-11-29 12:40:00,33.52,33.57,33.52,33.54,59916.0,29.3532,29.397,29.3532,29.3707,59916.0
2016-11-29 12:50:00,33.53,33.57,33.53,33.57,100496.0,29.362,29.397,29.362,29.397,100496.0
2016-11-29 13:00:00,33.57,33.58,33.53,33.55,258220.0,29.397,29.4057,29.362,29.3795,258220.0
2016-11-29 13:10:00,33.55,33.57,33.54,33.56,563520.0,29.3795,29.397,29.3707,29.3882,563520.0
2016-11-29 13:20:00,33.56,33.63,33.56,33.63,225344.0,29.3882,29.4495,29.3882,29.4495,225344.0
2016-11-29 13:30:00,33.63,33.63,33.61,33.62,74752.0,29.4495,29.4495,29.432,29.4408,74752.0
2016-11-29 13:40:00,33.62,33.63,33.6,33.61,77192.0,29.4408,29.4495,29.4233,29.432,77192.0
2016-11-29 13:50:00,33.62,33.65,33.61,33.65,64160.0,29.4408,29.467,29.432,29.467,64160.0
2016-11-29 14:00:00,33.65,33.66,33.64,33.65,102560.0,29.467,29.4758,29.4583,29.467,102560.0
2016-11-29 14:10:00,33.65,33.66,33.65,33.66,79968.0,29.467,29.4758,29.467,29.4758,79968.0
2016-11-29 14:20:00,33.65,33.67,33.65,33.65,54712.0,29.467,29.4846,29.467,29.467,54712.0
2016-11-29 14:30:00,33.65,33.66,33.64,33.66,218520.0,29.467,29.4758,29.4583,29.4758,218520.0
2016-11-29 14:40:00,33.67,33.68,33.65,33.66,116508.0,29.4846,29.4933,29.467,29.4758,116508.0
2016-11-29 14:50:00,33.65,33.66,33.57,33.57,1128532.0,29.467,29.4758,29.397,29.397,1128532.0
2016-11-29 15:00:00,33.58,33.58,33.52,33.53,134104.0,29.4057,29.4057,29.3532,29.362,134104.0
2016-11-29 15:10:00,33.52,33.56,33.52,33.53,221056.0,29.3532,29.3882,29.3532,29.362,221056.0
2016-11-29 15:20:00,33.53,33.56,33.51,33.54,112012.0,29.362,29.3882,29.3444,29.3707,112012.0
2016-11-29 15:30:00,33.54,33.54,33.49,33.5,190948.0,29.3707,29.3707,29.3269,29.3357,190948.0
2016-11-29 15:40:00,33.49,33.5,33.46,33.48,265848.0,29.3269,29.3357,29.3007,29.3182,265848.0
2016-11-29 15:50:00,33.48,33.52,33.48,33.5,212852.0,29.3182,29.3532,29.3182,29.3357,212852.0
2016-11-30 09:30:00,33.68,33.7,33.63,33.67,212424.0,29.4933,29.5108,29.4495,29.4846,212424.0
2016-11-30 09:40:00,33.69,33.69,33.58,33.6,86316.0,29.5021,29.5021,29.4057,29.4233,86316.0
2016-11-30 09:50:00,33.59,33.6,33.52,33.57,158756.0,29.4145,29.4233,29.3532,29.397,158756.0
2016-11-30 10:00:00,33.58,33.73,33.57,33.71,67908.0,29.4057,29.5371,29.397,29.5196,67908.0
2016-11-30 10:10:00,33.73,33.73,33.67,33.68,112008.0,29.5371,29.5371,29.4846,29.4933,112008.0
2016-11-30 10:20:00,33.66,33.68,33.55,33.58,128140.0,29.4758,29.4933,29.3795,29.4057,128140.0
2016-11-30 10:30:00,33.57,33.6,33.55,33.6,77008.0,29.397,29.4233,29.3795,29.4233,77008.0
2016-11-30 10:40:00,33.58,33.59,33.54,33.56,347100.0,29.4057,29.4145,29.3707,29.3882,347100.0
2016-11-30 10:50:00,33.54,33.57,33.53,33.54,203312.0,29.3707,29.397,29.362,29.3707,203312.0
2016-11-30 11:00:00,33.54,33.57,33.49,33.57,101968.0,29.3707,29.397,29.3269,29.397,101968.0
2016-11-30 11:10:00,33.58,33.61,33.57,33.59,204148.0,29.4057,29.432,29.397,29.4145,204148.0
2016-11-30 11:20:00,33.59,33.6,33.51,33.51,125112.0,29.4145,29.4233,29.3444,29.3444,125112.0
2016-11-30 11:30:00,33.51,33.55,33.47,33.55,204488.0,29.3444,29.3795,29.3094,29.3795,204488.0
2016-11-30 11:40:00,33.54,33.55,33.48,33.5,144944.0,29.3707,29.3795,29.3182,29.3357,144944.0
2016-11-30 11:50:00,33.49,33.51,33.48,33.49,84856.0,29.3269,29.3444,29.3182,29.3269,84856.0
2016-11-30 12:00:00,33.5,33.51,33.46,33.47,191640.0,29.3357,29.3444,29.3007,29.3094,191640.0
2016-11-30 12:10:00,33.47,33.49,33.45,33.47,105956.0,29.3094,29.3269,29.2919,29.3094,105956.0
2016-11-30 12:20:00,33.48,33.49,33.44,33.45,124016.0,29.3182,29.3269,29.2831,29.2919,124016.0
2016-11-30 12:30:00,33.45,33.45,33.42,33.43,139388.0,29.2919,29.2919,29.2656,29.2744,139388.0
2016-11-30 12:40:00,33.42,33.44,33.42,33.43,91840.0,29.2656,29.2831,29.2656,29.2744,91840.0
2016-11-30 12:50:00,33.43,33.43,33.4,33.42,73624.0,29.2744,29.2744,29.2481,29.2656,73624.0
2016-11-30 13:00:00,33.42,33.43,33.41,33.41,215816.0,29.2656,29.2744,29.2569,29.2569,215816.0
2016-11-30 13:10:00,33.41,33.44,33.41,33.43,189404.0,29.2569,29.2831,29.2569,29.2744,189404.0
2016-11-30 13:20:00,33.43,33.45,33.41,33.44,180444.0,29.2744,29.2919,29.2569,29.2831,180444.0
2016-11-30 13:30:00,33.44,33.45,33.41,33.42,924504.0,29.2831,29.2919,29.2569,29.2656,924504.0
2016-11-30 13:40:00,33.42,33.42,33.38,33.41,56516.0,29.2656,29.2656,29.2306,29.2569,56516.0
2016-11-30 13:50:00,33.41,33.43,33.39,33.43,385296.0,29.2569,29.2744,29.2394,29.2744,385296.0
2016-11-30 14:00:00,33.44,33.45,33.37,33.38,178156.0,29.2831,29.2919,29.2218,29.2306,178156.0
2016-11-30 14:10:00,33.38,33.39,33.35,33.36,105440.0,29.2306,29.2394,29.2043,29.2131,105440.0
2016-11-30 14:20:00,33.37,33.38,33.35,33.35,482708.0,29.2218,29.2306,29.2043,29.2043,482708.0
2016-11-30 14:30:00,33.36,33.37,33.34,33.35,139780.0,29.2131,29.2218,29.1956,29.2043,139780.0
2016-11-30 14:40:00,33.35,33.35,33.31,33.34,391888.0,29.2043,29.2043,29.1693,29.1956,391888.0
2016-11-30 14:50:00,33.35,33.41,33.34,33.4,238688.0,29.2043,29.2569,29.1956,29.2481,238688.0
2016-11-30 15:00:00,33.4,33.41,33.38,33.39,202372.0,29.2481,29.2569,29.2306,29.2394,202372.0
2016-11-30 15:10:00,33.39,33.46,33.38,33.44,199396.0,29.2394,29.3007,29.2306,29.2831,199396.0
2016-11-30 15:20:00,33.44,33.46,33.44,33.45,112584.0,29.2831,29.3007,29.2831,29.2919,112584.0
2016-11-30 15:30:00,33.46,33.46,33.42,33.43,167320.0,29.3007,29.3007,29.2656,29.2744,167320.0
2016-11-30 15:40:00,33.43,33.44,33.42,33.44,415332.0,29.2744,29.2831,29.2656,29.2831,415332.0
2016-11-30 15:50:00,33.44,33.44,33.38,33.38,392800.0,29.2831,29.2831,29.2306,29.2306,392800.0
2016-12-01 09:30:00,33.51,33.69,33.4,33.45,251968.0,29.3444,29.5021,29.2481,29.2919,251968.0
2016-12-01 09:40:00,33.48,33.62,33.42,33.6,97676.0,29.3182,29.4408,29.2656,29.4233,97676.0
2016-12-01 09:50:00,33.61,33.66,33.5,33.59,150908.0,29.432,29.4758,29.3357,29.4145,150908.0
2016-12-01 10:00:00,33.6,33.63,33.54,33.6,113316.0,29.4233,29.4495,29.3707,29.4233,113316.0
2016-12-01 10:10:00,33.59,33.6,33.49,33.54,169364.0,29.4145,29.4233,29.3269,29.3707,169364.0
2016-12-01 10:20:00,33.54,33.58,33.47,33.5,89956.0,29.3707,29.4057,29.3094,29.3357,89956.0
2016-12-01 10:30:00,33.48,33.53,33.47,33.47,103304.0,29.3182,29.362,29.3094,29.3094,103304.0
2016-12-01 10:40:00,33.47,33.47,33.37,33.38,81812.0,29.3094,29.3094,29.2218,29.2306,81812.0
2016-12-01 10:50:00,33.38,33.4,33.35,33.4,117180.0,29.2306,29.2481,29.2043,29.2481,117180.0
2016-12-01 11:00:00,33.4,33.47,33.38,33.46,95852.0,29.2481,29.3094,29.2306,29.3007,95852.0
2016-12-01 11:10:00,33.46,33.46,33.38,33.41,82424.0,29.3007,29.3007,29.2306,29.2569,82424.0
2016-12-01 11:20:00,33.41,33.45,33.4,33.4,106024.0,29.2569,29.2919,29.2481,29.2481,106024.0
2016-12-01 11:30:00,33.41,33.43,33.4,33.42,395304.0,29.2569,29.2744,29.2481,29.2656,395304.0
2016-12-01 11:40:00,33.41,33.44,33.38,33.41,122244.0,29.2569,29.2831,29.2306,29.2569,122244.0
2016-12-01 11:50:00,33.42,33.43,33.39,33.41,97360.0,29.2656,29.2744,29.2394,29.2569,97360.0
2016-12-01 12:00:00,33.42,33.42,33.37,33.37,91644.0,29.2656,29.2656,29.2218,29.2218,91644.0
2016-12-01 12:10:00,33.37,33.38,33.35,33.38,99176.0,29.2218,29.2306,29.2043,29.2306,99176.0
2016-12-01 12:20:00,33.38,33.38,33.35,33.36,87128.0,29.2306,29.2306,29.2043,29.2131,87128.0
2016-12-01 12:30:00,33.37,33.4,33.37,33.38,180256.0,29.2218,29.2481,29.2218,29.2306,180256.0
2016-12-01 12:40:00,33.38,33.38,33.34,33.35,230136.0,29.2306,29.2306,29.1956,29.2043,230136.0
2016-12-01 12:50:00,33.34,33.36,33.33,33.35,429008.0,29.1956,29.2131,29.1868,29.2043,429008.0
2016-12-01 13:00:00,33.34,33.34,33.27,33.27,214108.0,29.1956,29.1956,29.1343,29.1343,214108.0
2016-12-01 13:10:00,33.27,33.31,33.27,33.3,89632.0,29.1343,29.1693,29.1343,29.1605,89632.0
2016-12-01 13:20:00,33.3,33.31,33.27,33.3,70288.0,29.1605,29.1693,29.1343,29.1605,70288.0
2016-12-01 13:30:00,33.3,33.32,33.27,33.27,87444.0,29.1605,29.1781,29.1343,29.1343,87444.0
2016-12-01 13:40:00,33.28,33.3,33.26,33.27,58296.0,29.143,29.1605,29.1255,29.1343,58296.0
2016-12-01 13:50:00,33.26,33.26,33.19,33.2,92840.0,29.1255,29.1255,29.0642,29.073,92840.0
2016-12-01 14:00:00,33.19,33.24,33.19,33.21,92620.0,29.0642,29.108,29.0642,29.0817,92620.0
2016-12-01 14:10:00,33.21,33.29,33.2,33.27,67524.0,29.0817,29.1518,29.073,29.1343,67524.0
2016-12-01 14:20:00,33.26,33.27,33.24,33.24,112848.0,29.1255,29.1343,29.108,29.108,112848.0
2016-12-01 14:30:00,33.24,33.26,33.23,33.23,138288.0,29.108,29.1255,29.0992,29.0992,138288.0
2016-12-01 14:40:00,33.23,33.26,33.23,33.24,127124.0,29.0992,29.1255,29.0992,29.108,127124.0
2016-12-01 14:50:00,33.24,33.26,33.23,33.25,177896.0,29.108,29.1255,29.0992,29.1168,177896.0
2016-12-01 15:00:00,33.25,33.26,33.21,33.21,189344.0,29.1168,29.1255,29.0817,29.0817,189344.0
2016-12-01 15:10:00,33.21,33.26,33.21,33.23,97824.0,29.0817,29.1255,29.0817,29.0992,97824.0
2016-12-01 15:20:00,33.23,33.23,33.19,33.2,122288.0,29.0992,29.0992,29.0642,29.073,122288.0
2016-12-01 15:30:00,33.2,33.2,33.15,33.16,286804.0,29.073,29.073,29.0292,29.038,286804.0
2016-12-01 15:40:00,33.15,33.19,33.13,33.14,326500.0,29.0292,29.0642,29.0117,29.0204,326500.0
2016-12-01 15:50:00,33.13,33.28,33.13,33.28,1228728.0,29.0117,29.143,29.0117,29.143,1228728.0
2016-12-02 09:30:00,33.28,33.38,33.26,33.37,269324.0,29.143,29.2306,29.1255,29.2218,269324.0
2016-12-02 09:40:00,33.38,33.38,33.29,33.31,121516.0,29.2306,29.2306,29.1518,29.1693,121516.0
2016-12-02 09:50:00,33.33,33.39,33.3,33.39,85712.0,29.1868,29.2394,29.1605,29.2394,85712.0
2016-12-02 10:00:00,33.4,33.42,33.35,33.37,99432.0,29.2481,29.2656,29.2043,29.2218,99432.0
2016-12-02 10:10:00,33.35,33.35,33.23,33.26,70120.0,29.2043,29.2043,29.0992,29.1255,70120.0
2016-12-02 10:20:00,33.25,33.27,33.21,33.26,80896.0,29.1168,29.1343,29.0817,29.1255,80896.0
2016-12-02 10:30:00,33.27,33.35,33.27,33.34,207912.0,29.1343,29.2043,29.1343,29.1956,207912.0
2016-12-02 10:40:00,33.35,33.43,33.34,33.39,173460.0,29.2043,29.2744,29.1956,29.2394,173460.0
2016-12-02 10:50:00,33.39,33.43,33.39,33.43,912512.0,29.2394,29.2744,29.2394,29.2744,912512.0
2016-12-02 11:00:00,33.41,33.45,33.4,33.44,101884.0,29.2569,29.2919,29.2481,29.2831,101884.0
2016-12-02 11:10:00,33.45,33.45,33.43,33.45,710140.0,29.2919,29.2919,29.2744,29.2919,710140.0
2016-12-02 11:20:00,33.45,33.45,33.41,33.41,197424.0,29.2919,29.2919,29.2569,29.2569,197424.0
2016-12-02 11:30:00,33.41,33.43,33.37,33.37,212680.0,29.2569,29.2744,29.2218,29.2218,212680.0
2016-12-02 11:40:00,33.38,33.4,33.37,33.38,384516.0,29.2306,29.2481,29.2218,29.2306,384516.0
2016-12-02 11:50:00,33.38,33.39,33.35,33.37,235424.0,29.2306,29.2394,29.2043,29.2218,235424.0
2016-12-02 12:00:00,33.36,33.37,33.32,33.32,75928.0,29.2131,29.2218,29.1781,29.1781,75928.0
2016-12-02 12:10:00,33.31,33.33,33.31,33.33,121764.0,29.1693,29.1868,29.1693,29.1868,121764.0
2016-12-02 12:20:00,33.34,33.35,33.33,33.33,127328.0,29.1956,29.2043,29.1868,29.1868,127328.0
2016-12-02 12:30:00,33.32,33.33,33.28,33.28,65164.0,29.1781,29.1868,29.143,29.143,65164.0
2016-12-02 12:40:00,33.29,33.31,33.28,33.31,100356.0,29.1518,29.1693,29.143,29.1693,100356.0
2016-12-02 12:50:00,33.3,33.36,33.3,33.34,127092.0,29.1605,29.2131,29.1605,29.1956,127092.0
2016-12-02 13:00:00,33.35,33.35,33.27,33.28,59900.0,29.2043,29.2043,29.1343,29.143,59900.0
2016-12-02 13:10:00,33.28,33.29,33.23,33.26,78668.0,29.143,29.1518,29.0992,29.1255,78668.0
2016-12-02 13:20:00,33.25,33.27,33.23,33.24,84808.0,29.1168,29.1343,29.0992,29.108,84808.0
2016-12-02 13:30:00,33.24,33.26,33.24,33.25,137676.0,29.108,29.1255,29.108,29.1168,137676.0
2016-12-02 13:40:00,33.24,33.26,33.24,33.24,102948.0,29.108,29.1255,29.108,29.108,102948.0
2016-12-02 13:50:00,33.25,33.26,33.24,33.25,307340.0,29.1168,29.1255,29.108,29.1168,307340.0
2016-12-02 14:00:00,33.25,33.26,33.23,33.24,93616.0,29.1168,29.1255,29.0992,29.108,93616.0
2016-12-02 14:10:00,33.23,33.26,33.23,33.26,191908.0,29.0992,29.1255,29.0992,29.1255,191908.0
2016-12-02 14:20:00,33.25,33.27,33.24,33.26,311360.0,29.1168,29.1343,29.108,29.1255,311360.0
2016-12-02 14:30:00,33.26,33.29,33.26,33.29,249780.0,29.1255,29.1518,29.1255,29.1518,249780.0
2016-12-02 14:40:00,33.28,33.3,33.28,33.29,226772.0,29.143,29.1605,29.143,29.1518,226772.0
2016-12-02 14:50:00,33.29,33.29,33.28,33.28,284088.0,29.1518,29.1518,29.143,29.143,284088.0
2016-12-02 15:00:00,33.29,33.29,33.28,33.29,128972.0,29.1518,29.1518,29.143,29.1518,128972.0
2016-12-02 15:10:00,33.29,33.3,33.29,33.29,173980.0,29.1518,29.1605,29.1518,29.1518,173980.0
2016-12-02 15:20:00,33.29,33.32,33.29,33.32,160920.0,29.1518,29.1781,29.1518,29.1781,160920.0
2016-12-02 15:30:00,33.31,33.34,33.31,33.32,137144.0,29.1693,29.1956,29.1693,29.1781,137144.0
2016-12-02 15:40:00,33.32,33.33,33.29,33.3,379240.0,29.1781,29.1868,29.1518,29.1605,379240.0
2016-12-02 15:50:00,33.3,33.31,33.27,33.29,490280.0,29.1605,29.1693,29.1343,29.1518,490280.0
2016-12-05 09:30:00,33.57,33.65,33.56,33.6,281316.0,29.397,29.467,29.3882,29.4233,281316.0
2016-12-05 09:40:00,33.62,33.77,33.62,33.73,211220.0,29.4408,29.5721,29.4408,29.5371,211220.0
2016-12-05 09:50:00,33.74,33.83,33.74,33.82,180320.0,29.5459,29.6247,29.5459,29.6159,180320.0
2016-12-05 10:00:00,33.82,33.88,33.81,33.85,286140.0,29.6159,29.6684,29.6072,29.6422,286140.0
2016-12-05 10:10:00,33.85,33.85,33.79,33.8,219520.0,29.6422,29.6422,29.5896,29.5984,219520.0
2016-12-05 10:20:00,33.8,33.81,33.75,33.8,146972.0,29.5984,29.6072,29.5546,29.5984,146972.0
2016-12-05 10:30:00,33.8,33.85,33.78,33.81,204728.0,29.5984,29.6422,29.5809,29.6072,204728.0
2016-12-05 10:40:00,33.8,33.81,33.78,33.8,136632.0,29.5984,29.6072,29.5809,29.5984,136632.0
2016-12-05 10:50:00,33.8,33.8,33.75,33.76,116456.0,29.5984,29.5984,29.5546,29.5634,116456.0
2016-12-05 11:00:00,33.76,33.78,33.73,33.75,160400.0,29.5634,29.5809,29.5371,29.5546,160400.0
2016-12-05 11:10:00,33.75,33.79,33.74,33.78,101692.0,29.5546,29.5896,29.5459,29.5809,101692.0
2016-12-05 11:20:00,33.78,33.79,33.73,33.74,71824.0,29.5809,29.5896,29.5371,29.5459,71824.0
2016-12-05 11:30:00,33.73,33.75,33.72,33.75,168772.0,29.5371,29.5546,29.5283,29.5546,168772.0
2016-12-05 11:40:00,33.75,33.76,33.73,33.76,210448.0,29.5546,29.5634,29.5371,29.5634,210448.0
2016-12-05 11:50:00,33.76,33.76,33.73,33.73,201552.0,29.5634,29.5634,29.5371,29.5371,201552.0
2016-12-05 12:00:00,33.73,33.74,33.72,33.73,78584.0,29.5371,29.5459,29.5283,29.5371,78584.0
2016-12-05 12:10:00,33.73,33.75,33.73,33.74,136604.0,29.5371,29.5546,29.5371,29.5459,136604.0
2016-12-05 12:20:00,33.74,33.74,33.71,33.73,97196.0,29.5459,29.5459,29.5196,29.5371,97196.0
2016-12-05 12:30:00,33.72,33.74,33.72,33.72,73120.0,29.5283,29.5459,29.5283,29.5283,73120.0
2016-12-05 12:40:00,33.72,33.79,33.72,33.78,86804.0,29.5283,29.5896,29.5283,29.5809,86804.0
2016-12-05 12:50:00,33.78,33.8,33.77,33.8,143356.0,29.5809,29.5984,29.5721,29.5984,143356.0
2016-12-05 13:00:00,33.8,33.82,33.79,33.82,113348.0,29.5984,29.6159,29.5896,29.6159,113348.0
2016-12-05 13:10:00,33.82,33.82,33.8,33.8,115676.0,29.6159,29.6159,29.5984,29.5984,115676.0
2016-12-05 13:20:00,33.8,33.8,33.77,33.78,85288.0,29.5984,29.5984,29.5721,29.5809,85288.0
2016-12-05 13:30:00,33.78,33.8,33.76,33.79,85804.0,29.5809,29.5984,29.5634,29.5896,85804.0
2016-12-05 13:40:00,33.8,33.81,33.79,33.79,135152.0,29.5984,29.6072,29.5896,29.5896,135152.0
2016-12-05 13:50:00,33.79,33.8,33.78,33.8,195288.0,29.5896,29.5984,29.5809,29.5984,195288.0
2016-12-05 14:00:00,33.8,33.81,33.75,33.77,156888.0,29.5984,29.6072,29.5546,29.5721,156888.0
2016-12-05 14:10:00,33.77,33.77,33.72,33.75,82796.0,29.5721,29.5721,29.5283,29.5546,82796.0
2016-12-05 14:20:00,33.74,33.75,33.72,33.73,119992.0,29.5459,29.5546,29.5283,29.5371,119992.0
2016-12-05 14:30:00,33.73,33.84,33.73,33.8,173672.0,29.5371,29.6334,29.5371,29.5984,173672.0
2016-12-05 14:40:00,33.8,33.81,33.78,33.79,150148.0,29.5984,29.6072,29.5809,29.5896,150148.0
2016-12-05 14:50:00,33.79,33.81,33.79,33.8,207452.0,29.5896,29.6072,29.5896,29.5984,207452.0
2016-12-05 15:00:00,33.8,33.81,33.79,33.81,140656.0,29.5984,29.6072,29.5896,29.6072,140656.0
2016-12-05 15:10:00,33.81,33.84,33.81,33.83,428124.0,29.6072,29.6334,29.6072,29.6247,428124.0
2016-12-05 15:20:00,33.83,33.84,33.81,33.84,236476.0,29.6247,29.6334,29.6072,29.6334,236476.0
2016-12-05 15:30:00,33.84,33.86,33.82,33.86,370052.0,29.6334,29.6509,29.6159,29.6509,370052.0
2016-12-05 15:40:00,33.86,33.87,33.84,33.84,441180.0,29.6509,29.6597,29.6334,29.6334,441180.0
2016-12-05 15:50:00,33.84,33.91,33.84,33.87,1004872.0,29.6334,29.6947,29.6334,29.6597,1004872.0
2016-12-06 09:30:00,33.95,33.99,33.84,33.85,362872.0,29.7297,29.7648,29.6334,29.6422,362872.0
2016-12-06 09:40:00,33.87,33.88,33.79,33.8,207076.0,29.6597,29.6684,29.5896,29.5984,207076.0
2016-12-06 09:50:00,33.82,33.87,33.78,33.79,57768.0,29.6159,29.6597,29.5809,29.5896,57768.0
2016-12-06 10:00:00,33.82,33.85,33.79,33.85,95936.0,29.6159,29.6422,29.5896,29.6422,95936.0
2016-12-06 10:10:00,33.83,33.83,33.79,33.8,95024.0,29.6247,29.6247,29.5896,29.5984,95024.0
2016-12-06 10:20:00,33.8,33.83,33.74,33.74,78004.0,29.5984,29.6247,29.5459,29.5459,78004.0
2016-12-06 10:30:00,33.76,33.84,33.76,33.82,128856.0,29.5634,29.6334,29.5634,29.6159,128856.0
2016-12-06 10:40:00,33.82,33.86,33.81,33.85,70368.0,29.6159,29.6509,29.6072,29.6422,70368.0
2016-12-06 10:50:00,33.85,33.86,33.81,33.85,79140.0,29.6422,29.6509,29.6072,29.6422,79140.0
2016-12-06 11:00:00,33.84,33.87,33.82,33.85,171900.0,29.6334,29.6597,29.6159,29.6422,171900.0
2016-12-06 11:10:00,33.85,33.87,33.79,33.82,96260.0,29.6422,29.6597,29.5896,29.6159,96260.0
2016-12-06 11:20:00,33.82,33.85,33.78,33.78,133616.0,29.6159,29.6422,29.5809,29.5809,133616.0
2016-12-06 11:30:00,33.79,33.79,33.76,33.77,88852.0,29.5896,29.5896,29.5634,29.5721,88852.0
2016-12-06 11:40:00,33.78,33.84,33.77,33.83,59096.0,29.5809,29.6334,29.5721,29.6247,59096.0
2016-12-06 11:50:00,33.84,33.87,33.84,33.87,70008.0,29.6334,29.6597,29.6334,29.6597,70008.0
2016-12-06 12:00:00,33.87,33.91,33.86,33.9,131736.0,29.6597,29.6947,29.6509,29.686,131736.0
2016-12-06 12:10:00,33.89,33.92,33.89,33.92,442656.0,29.6772,29.7035,29.6772,29.7035,442656.0
2016-12-06 12:20:00,33.92,33.97,33.92,33.97,306800.0,29.7035,29.7473,29.7035,29.7473,306800.0
2016-12-06 12:30:00,33.97,33.98,33.96,33.96,169616.0,29.7473,29.756,29.7385,29.7385,169616.0
2016-12-06 12:40:00,33.97,34.0,33.96,34.0,174360.0,29.7473,29.7735,29.7385,29.7735,174360.0
2016-12-06 12:50:00,33.99,34.02,33.99,34.0,105600.0,29.7648,29.791,29.7648,29.7735,105600.0
2016-12-06 13:00:00,34.0,34.08,34.0,34.07,233820.0,29.7735,29.8436,29.7735,29.8348,233820.0
2016-12-06 13:10:00,34.08,34.13,34.07,34.11,152296.0,29.8436,29.8874,29.8348,29.8699,152296.0
2016-12-06 13:20:00,34.11,34.12,34.09,34.1,187760.0,29.8699,29.8786,29.8523,29.8611,187760.0
2016-12-06 13:30:00,34.1,34.1,34.08,34.09,136984.0,29.8611,29.8611,29.8436,29.8523,136984.0
2016-12-06 13:40:00,34.09,34.14,34.09,34.13,255400.0,29.8523,29.8961,29.8523,29.8874,255400.0
2016-12-06 13:50:00,34.13,34.16,34.13,34.16,358484.0,29.8874,29.9136,29.8874,29.9136,358484.0
2016-12-06 14:00:00,34.15,34.18,34.15,34.17,169676.0,29.9049,29.9312,29.9049,29.9224,169676.0
2016-12-06 14:10:00,34.16,34.18,34.15,34.15,247752.0,29.9136,29.9312,29.9049,29.9049,247752.0
2016-12-06 14:20:00,34.15,34.18,34.14,34.17,176608.0,29.9049,29.9312,29.8961,29.9224,176608.0
2016-12-06 14:30:00,34.17,34.22,34.17,34.22,473944.0,29.9224,29.9662,29.9224,29.9662,473944.0
2016-12-06 14:40:00,34.22,34.29,34.21,34.28,343648.0,29.9662,30.0275,29.9574,30.0187,343648.0
2016-12-06 14:50:00,34.29,34.29,34.24,34.27,152316.0,30.0275,30.0275,29.9837,30.01,152316.0
2016-12-06 15:00:00,34.28,34.28,34.25,34.25,170252.0,30.0187,30.0187,29.9925,29.9925,170252.0
2016-12-06 15:10:00,34.25,34.26,34.23,34.24,123580.0,29.9925,30.0012,29.9749,29.9837,123580.0
2016-12-06 15:20:00,34.24,34.24,34.2,34.2,234556.0,29.9837,29.9837,29.9487,29.9487,234556.0
2016-12-06 15:30:00,34.22,34.23,34.2,34.23,339724.0,29.9662,29.9749,29.9487,29.9749,339724.0
2016-12-06 15:40:00,34.23,34.26,34.21,34.24,227336.0,29.9749,30.0012,29.9574,29.9837,227336.0
2016-12-06 15:50:00,34.24,34.27,34.22,34.23,791180.0,29.9837,30.01,29.9662,29.9749,791180.0
2016-12-07 09:30:00,34.24,34.26,34.18,34.21,199680.0,29.9837,30.0012,29.9312,29.9574,199680.0
2016-12-07 09:40:00,34.2,34.26,34.17,34.19,118900.0,29.9487,30.0012,29.9224,29.9399,118900.0
2016-12-07 09:50:00,34.18,34.18,34.13,34.13,73668.0,29.9312,29.9312,29.8874,29.8874,73668.0
2016-12-07 10:00:00,34.13,34.21,34.13,34.21,160852.0,29.8874,29.9574,29.8874,29.9574,160852.0
2016-12-07 10:10:00,34.21,34.23,34.19,34.2,179396.0,29.9574,29.9749,29.9399,29.9487,179396.0
2016-12-07 10:20:00,34.2,34.24,34.2,34.24,142416.0,29.9487,29.9837,29.9487,29.9837,142416.0
2016-12-07 10:30:00,34.24,34.25,34.16,34.17,155700.0,29.9837,29.9925,29.9136,29.9224,155700.0
2016-12-07 10:40:00,34.17,34.25,34.17,34.24,426020.0,29.9224,29.9925,29.9224,29.9837,426020.0
2016-12-07 10:50:00,34.24,34.27,34.23,34.26,158420.0,29.9837,30.01,29.9749,30.0012,158420.0
2016-12-07 11:00:00,34.26,34.27,34.23,34.23,196124.0,30.0012,30.01,29.9749,29.9749,196124.0
2016-12-07 11:10:00,34.23,34.23,34.19,34.23,367304.0,29.9749,29.9749,29.9399,29.9749,367304.0
2016-12-07 11:20:00,34.22,34.25,34.21,34.25,437168.0,29.9662,29.9925,29.9574,29.9925,437168.0
2016-12-07 11:30:00,34.25,34.3,34.25,34.29,188904.0,29.9925,30.0362,29.9925,30.0275,188904.0
2016-12-07 11:40:00,34.29,34.38,34.29,34.38,96036.0,30.0275,30.1063,30.0275,30.1063,96036.0
2016-12-07 11:50:00,34.38,34.38,34.35,34.36,104800.0,30.1063,30.1063,30.08,30.0888,104800.0
2016-12-07 12:00:00,34.37,34.4,34.35,34.4,98000.0,30.0975,30.1238,30.08,30.1238,98000.0
2016-12-07 12:10:00,34.4,34.41,34.39,34.4,99816.0,30.1238,30.1326,30.1151,30.1238,99816.0
2016-12-07 12:20:00,34.39,34.4,34.38,34.39,58612.0,30.1151,30.1238,30.1063,30.1151,58612.0
2016-12-07 12:30:00,34.38,34.39,34.37,34.38,181564.0,30.1063,30.1151,30.0975,30.1063,181564.0
2016-12-07 12:40:00,34.38,34.42,34.38,34.41,111492.0,30.1063,30.1413,30.1063,30.1326,111492.0
2016-12-07 12:50:00,34.41,34.46,34.4,34.46,93176.0,30.1326,30.1764,30.1238,30.1764,93176.0
2016-12-07 13:00:00,34.46,34.48,34.44,34.47,77832.0,30.1764,30.1939,30.1588,30.1851,77832.0
2016-12-07 13:10:00,34.47,34.48,34.45,34.47,116220.0,30.1851,30.1939,30.1676,30.1851,116220.0
2016-12-07 13:20:00,34.48,34.51,34.45,34.45,126972.0,30.1939,30.2201,30.1676,30.1676,126972.0
2016-12-07 13:30:00,34.43,34.48,34.43,34.47,149940.0,30.1501,30.1939,30.1501,30.1851,149940.0
2016-12-07 13:40:00,34.47,34.49,34.45,34.46,92528.0,30.1851,30.2026,30.1676,30.1764,92528.0
2016-12-07 13:50:00,34.46,34.5,34.44,34.49,121004.0,30.1764,30.2114,30.1588,30.2026,121004.0
2016-12-07 14:00:00,34.49,34.49,34.46,34.47,89420.0,30.2026,30.2026,30.1764,30.1851,89420.0
2016-12-07 14:10:00,34.47,34.54,34.47,34.53,1321964.0,30.1851,30.2464,30.1851,30.2376,1321964.0
2016-12-07 14:20:00,34.52,34.54,34.49,34.49,79260.0,30.2289,30.2464,30.2026,30.2026,79260.0
2016-12-07 14:30:00,34.49,34.52,34.49,34.52,181192.0,30.2026,30.2289,30.2026,30.2289,181192.0
2016-12-07 14:40:00,34.52,34.55,34.52,34.55,144116.0,30.2289,30.2552,30.2289,30.2552,144116.0
2016-12-07 14:50:00,34.55,34.59,34.55,34.57,287176.0,30.2552,30.2902,30.2552,30.2727,287176.0
2016-12-07 15:00:00,34.57,34.59,34.53,34.57,130692.0,30.2727,30.2902,30.2376,30.2727,130692.0
2016-12-07 15:10:00,34.56,34.6,34.54,34.6,147512.0,30.2639,30.2989,30.2464,30.2989,147512.0
2016-12-07 15:20:00,34.6,34.65,34.58,34.63,278208.0,30.2989,30.3427,30.2814,30.3252,278208.0
2016-12-07 15:30:00,34.63,34.67,34.62,34.66,244884.0,30.3252,30.3602,30.3165,30.3515,244884.0
2016-12-07 15:40:00,34.66,34.67,34.6,34.61,277528.0,30.3515,30.3602,30.2989,30.3077,277528.0
2016-12-07 15:50:00,34.6,34.62,34.58,34.6,304844.0,30.2989,30.3165,30.2814,30.2989,304844.0
2016-12-08 09:30:00,34.74,34.75,34.64,34.68,340540.0,30.4215,30.4303,30.334,30.369,340540.0
2016-12-08 09:40:00,34.7,34.73,34.63,34.67,94372.0,30.3865,30.4128,30.3252,30.3602,94372.0
2016-12-08 09:50:00,34.67,34.71,34.6,34.67,382464.0,30.3602,30.3953,30.2989,30.3602,382464.0
2016-12-08 10:00:00,34.67,34.67,34.6,34.65,105568.0,30.3602,30.3602,30.2989,30.3427,105568.0
2016-12-08 10:10:00,34.65,34.67,34.6,34.67,537592.0,30.3427,30.3602,30.2989,30.3602,537592.0
2016-12-08 10:20:00,34.67,34.74,34.66,34.73,181548.0,30.3602,30.4215,30.3515,30.4128,181548.0
2016-12-08 10:30:00,34.74,34.77,34.74,34.77,124632.0,30.4215,30.4478,30.4215,30.4478,124632.0
2016-12-08 10:40:00,34.77,34.84,34.77,34.81,130436.0,30.4478,30.5091,30.4478,30.4828,130436.0
2016-12-08 10:50:00,34.81,34.82,34.8,34.81,113664.0,30.4828,30.4916,30.4741,30.4828,113664.0
2016-12-08 11:00:00,34.82,34.93,34.81,34.91,217124.0,30.4916,30.5879,30.4828,30.5704,217124.0
2016-12-08 11:10:00,34.91,34.97,34.91,34.97,182480.0,30.5704,30.623,30.5704,30.623,182480.0
2016-12-08 11:20:00,34.97,35.02,34.97,35.01,177684.0,30.623,30.6667,30.623,30.658,177684.0
2016-12-08 11:30:00,35.01,35.02,34.94,34.95,308164.0,30.658,30.6667,30.5967,30.6054,308164.0
2016-12-08 11:40:00,34.96,34.99,34.95,34.96,42004.0,30.6142,30.6405,30.6054,30.6142,42004.0
2016-12-08 11:50:00,34.96,34.96,34.9,34.92,95336.0,30.6142,30.6142,30.5617,30.5792,95336.0
2016-12-08 12:00:00,34.92,34.98,34.92,34.97,73044.0,30.5792,30.6317,30.5792,30.623,73044.0
2016-12-08 12:10:00,34.97,34.98,34.94,34.98,991464.0,30.623,30.6317,30.5967,30.6317,991464.0
2016-12-08 12:20:00,34.98,35.08,34.98,35.06,106832.0,30.6317,30.7193,30.6317,30.7018,106832.0
2016-12-08 12:30:00,35.06,35.11,35.06,35.09,71608.0,30.7018,30.7456,30.7018,30.728,71608.0
2016-12-08 12:40:00,35.09,35.16,35.08,35.15,172584.0,30.728,30.7893,30.7193,30.7806,172584.0
2016-12-08 12:50:00,35.15,35.16,35.12,35.14,132088.0,30.7806,30.7893,30.7543,30.7718,132088.0
2016-12-08 13:00:00,35.15,35.15,35.09,35.1,55328.0,30.7806,30.7806,30.728,30.7368,55328.0
2016-12-08 13:10:00,35.09,35.13,35.07,35.12,148864.0,30.728,30.7631,30.7105,30.7543,148864.0
2016-12-08 13:20:00,35.12,35.14,35.12,35.14,165380.0,30.7543,30.7718,30.7543,30.7718,165380.0
2016-12-08 13:30:00,35.14,35.19,35.12,35.18,164828.0,30.7718,30.8156,30.7543,30.8068,164828.0
2016-12-08 13:40:00,35.18,35.19,35.15,35.18,120748.0,30.8068,30.8156,30.7806,30.8068,120748.0
2016-12-08 13:50:00,35.18,35.21,35.16,35.21,66984.0,30.8068,30.8331,30.7893,30.8331,66984.0
2016-12-08 14:00:00,35.21,35.21,35.11,35.12,133716.0,30.8331,30.8331,30.7456,30.7543,133716.0
2016-12-08 14:10:00,35.12,35.15,35.08,35.08,119828.0,30.7543,30.7806,30.7193,30.7193,119828.0
2016-12-08 14:20:00,35.07,35.09,35.0,35.07,161912.0,30.7105,30.728,30.6492,30.7105,161912.0
2016-12-08 14:30:00,35.07,35.09,35.01,35.02,137920.0,30.7105,30.728,30.658,30.6667,137920.0
2016-12-08 14:40:00,35.01,35.02,34.97,34.99,317848.0,30.658,30.6667,30.623,30.6405,317848.0
2016-12-08 14:50:00,34.99,35.05,34.99,35.05,221872.0,30.6405,30.693,30.6405,30.693,221872.0
2016-12-08 15:00:00,35.05,35.09,35.04,35.07,312960.0,30.693,30.728,30.6843,30.7105,312960.0
2016-12-08 15:10:00,35.07,35.1,35.07,35.08,133020.0,30.7105,30.7368,30.7105,30.7193,133020.0
2016-12-08 15:20:00,35.07,35.1,35.05,35.08,169252.0,30.7105,30.7368,30.693,30.7193,169252.0
2016-12-08 15:30:00,35.08,35.12,35.08,35.11,129964.0,30.7193,30.7543,30.7193,30.7456,129964.0
2016-12-08 15:40:00,35.11,35.15,35.1,35.1,218332.0,30.7456,30.7806,30.7368,30.7368,218332.0
2016-12-08 15:50:00,35.1,35.19,35.1,35.18,300196.0,30.7368,30.8156,30.7368,30.8068,300196.0
2016-12-09 09:30:00,35.33,35.34,35.26,35.27,377000.0,30.9382,30.947,30.8769,30.8857,377000.0
2016-12-09 09:40:00,35.27,35.3,35.22,35.27,303188.0,30.8857,30.9119,30.8419,30.8857,303188.0
2016-12-09 09:50:00,35.28,35.32,35.27,35.28,642264.0,30.8944,30.9294,30.8857,30.8944,642264.0
2016-12-09 10:00:00,35.28,35.29,35.22,35.25,341332.0,30.8944,30.9032,30.8419,30.8681,341332.0
2016-12-09 10:10:00,35.26,35.27,35.21,35.24,277300.0,30.8769,30.8857,30.8331,30.8594,277300.0
2016-12-09 10:20:00,35.23,35.28,35.21,35.24,90328.0,30.8506,30.8944,30.8331,30.8594,90328.0
2016-12-09 10:30:00,35.23,35.33,35.23,35.29,196968.0,30.8506,30.9382,30.8506,30.9032,196968.0
2016-12-09 10:40:00,35.29,35.33,35.28,35.31,108324.0,30.9032,30.9382,30.8944,30.9207,108324.0
2016-12-09 10:50:00,35.32,35.34,35.26,35.27,107348.0,30.9294,30.947,30.8769,30.8857,107348.0
2016-12-09 11:00:00,35.27,35.28,35.24,35.24,282852.0,30.8857,30.8944,30.8594,30.8594,282852.0
2016-12-09 11:10:00,35.24,35.26,35.23,35.24,67780.0,30.8594,30.8769,30.8506,30.8594,67780.0
2016-12-09 11:20:00,35.24,35.28,35.15,35.16,156076.0,30.8594,30.8944,30.7806,30.7893,156076.0
2016-12-09 11:30:00,35.17,35.19,35.13,35.18,343260.0,30.7981,30.8156,30.7631,30.8068,343260.0
2016-12-09 11:40:00,35.18,35.18,35.13,35.15,99916.0,30.8068,30.8068,30.7631,30.7806,99916.0
2016-12-09 11:50:00,35.16,35.23,35.16,35.21,79400.0,30.7893,30.8506,30.7893,30.8331,79400.0
2016-12-09 12:00:00,35.22,35.22,35.16,35.16,89152.0,30.8419,30.8419,30.7893,30.7893,89152.0
2016-12-09 12:10:00,35.17,35.17,35.13,35.14,117284.0,30.7981,30.7981,30.7631,30.7718,117284.0
2016-12-09 12:20:00,35.14,35.19,35.14,35.17,69688.0,30.7718,30.8156,30.7718,30.7981,69688.0
2016-12-09 12:30:00,35.17,35.2,35.17,35.18,605112.0,30.7981,30.8244,30.7981,30.8068,605112.0
2016-12-09 12:40:00,35.17,35.18,35.14,35.16,146996.0,30.7981,30.8068,30.7718,30.7893,146996.0
2016-12-09 12:50:00,35.16,35.18,35.15,35.16,81772.0,30.7893,30.8068,30.7806,30.7893,81772.0
2016-12-09 13:00:00,35.16,35.17,35.14,35.14,62828.0,30.7893,30.7981,30.7718,30.7718,62828.0
2016-12-09 13:10:00,35.15,35.15,35.12,35.13,70716.0,30.7806,30.7806,30.7543,30.7631,70716.0
2016-12-09 13:20:00,35.13,35.13,35.1,35.1,82932.0,30.7631,30.7631,30.7368,30.7368,82932.0
2016-12-09 13:30:00,35.1,35.13,35.1,35.13,47488.0,30.7368,30.7631,30.7368,30.7631,47488.0
2016-12-09 13:40:00,35.13,35.18,35.13,35.17,70788.0,30.7631,30.8068,30.7631,30.7981,70788.0
2016-12-09 13:50:00,35.17,35.21,35.17,35.2,92088.0,30.7981,30.8331,30.7981,30.8244,92088.0
2016-12-09 14:00:00,35.2,35.24,35.2,35.22,329256.0,30.8244,30.8594,30.8244,30.8419,329256.0
2016-12-09 14:10:00,35.22,35.23,35.19,35.19,179400.0,30.8419,30.8506,30.8156,30.8156,179400.0
2016-12-09 14:20:00,35.19,35.19,35.15,35.15,120616.0,30.8156,30.8156,30.7806,30.7806,120616.0
2016-12-09 14:30:00,35.15,35.18,35.15,35.17,182760.0,30.7806,30.8068,30.7806,30.7981,182760.0
2016-12-09 14:40:00,35.17,35.17,35.13,35.14,237808.0,30.7981,30.7981,30.7631,30.7718,237808.0
2016-12-09 14:50:00,35.13,35.18,35.13,35.17,121244.0,30.7631,30.8068,30.7631,30.7981,121244.0
2016-12-09 15:00:00,35.17,35.2,35.16,35.18,172628.0,30.7981,30.8244,30.7893,30.8068,172628.0
2016-12-09 15:10:00,35.18,35.2,35.17,35.2,245856.0,30.8068,30.8244,30.7981,30.8244,245856.0
2016-12-09 15:20:00,35.2,35.22,35.19,35.22,134112.0,30.8244,30.8419,30.8156,30.8419,134112.0
2016-12-09 15:30:00,35.21,35.23,35.21,35.22,163732.0,30.8331,30.8506,30.8331,30.8419,163732.0
2016-12-09 15:40:00,35.23,35.24,35.2,35.2,124784.0,30.8506,30.8594,30.8244,30.8244,124784.0
2016-12-09 15:50:00,35.21,35.26,35.2,35.26,473472.0,30.8331,30.8769,30.8244,30.8769,473472.0
2016-12-12 09:30:00,35.2,35.24,35.12,35.21,279148.0,30.8244,30.8594,30.7543,30.8331,279148.0
2016-12-12 09:40:00,35.21,35.32,35.18,35.3,147640.0,30.8331,30.9294,30.8068,30.9119,147640.0
2016-12-12 09:50:00,35.29,35.31,35.25,35.27,57748.0,30.9032,30.9207,30.8681,30.8857,57748.0
2016-12-12 10:00:00,35.28,35.31,35.21,35.21,172612.0,30.8944,30.9207,30.8331,30.8331,172612.0
2016-12-12 10:10:00,35.2,35.21,35.11,35.12,141316.0,30.8244,30.8331,30.7456,30.7543,141316.0
2016-12-12 10:20:00,35.13,35.15,35.07,35.08,128004.0,30.7631,30.7806,30.7105,30.7193,128004.0
2016-12-12 10:30:00,35.08,35.16,35.07,35.16,65524.0,30.7193,30.7893,30.7105,30.7893,65524.0
2016-12-12 10:40:00,35.16,35.16,35.04,35.04,181288.0,30.7893,30.7893,30.6843,30.6843,181288.0
2016-12-12 10:50:00,35.04,35.09,35.02,35.09,156036.0,30.6843,30.728,30.6667,30.728,156036.0
2016-12-12 11:00:00,35.08,35.12,35.07,35.1,120992.0,30.7193,30.7543,30.7105,30.7368,120992.0
2016-12-12 11:10:00,35.11,35.18,35.11,35.15,189132.0,30.7456,30.8068,30.7456,30.7806,189132.0
2016-12-12 11:20:00,35.13,35.14,35.09,35.1,130344.0,30.7631,30.7718,30.728,30.7368,130344.0
2016-12-12 11:30:00,35.1,35.1,35.03,35.03,52628.0,30.7368,30.7368,30.6755,30.6755,52628.0
2016-12-12 11:40:00,35.02,35.02,34.99,35.0,227392.0,30.6667,30.6667,30.6405,30.6492,227392.0
2016-12-12 11:50:00,34.99,34.99,34.91,34.94,56356.0,30.6405,30.6405,30.5704,30.5967,56356.0
2016-12-12 12:00:00,34.94,34.94,34.83,34.85,77684.0,30.5967,30.5967,30.5004,30.5179,77684.0
2016-12-12 12:10:00,34.85,34.92,34.83,34.91,65548.0,30.5179,30.5792,30.5004,30.5704,65548.0
2016-12-12 12:20:00,34.91,34.91,34.87,34.87,354252.0,30.5704,30.5704,30.5354,30.5354,354252.0
2016-12-12 12:30:00,34.87,34.96,34.87,34.95,119184.0,30.5354,30.6142,30.5354,30.6054,119184.0
2016-12-12 12:40:00,34.95,34.95,34.91,34.91,80140.0,30.6054,30.6054,30.5704,30.5704,80140.0
2016-12-12 12:50:00,34.9,34.91,34.85,34.85,156332.0,30.5617,30.5704,30.5179,30.5179,156332.0
2016-12-12 13:00:00,34.86,34.88,34.85,34.86,72776.0,30.5266,30.5441,30.5179,30.5266,72776.0
2016-12-12 13:10:00,34.88,34.94,34.87,34.94,33456.0,30.5441,30.5967,30.5354,30.5967,33456.0
2016-12-12 13:20:00,34.94,34.94,34.9,34.91,37680.0,30.5967,30.5967,30.5617,30.5704,37680.0
2016-12-12 13:30:00,34.9,34.91,34.85,34.87,88748.0,30.5617,30.5704,30.5179,30.5354,88748.0
2016-12-12 13:40:00,34.87,34.91,34.87,34.87,190508.0,30.5354,30.5704,30.5354,30.5354,190508.0
2016-12-12 13:50:00,34.87,34.88,34.86,34.86,61680.0,30.5354,30.5441,30.5266,30.5266,61680.0
2016-12-12 14:00:00,34.86,34.87,34.84,34.86,128216.0,30.5266,30.5354,30.5091,30.5266,128216.0
2016-12-12 14:10:00,34.85,34.93,34.85,34.93,82508.0,30.5179,30.5879,30.5179,30.5879,82508.0
2016-12-12 14:20:00,34.92,34.92,34.88,34.88,61148.0,30.5792,30.5792,30.5441,30.5441,61148.0
2016-12-12 14:30:00,34.88,34.88,34.85,34.85,65708.0,30.5441,30.5441,30.5179,30.5179,65708.0
2016-12-12 14:40:00,34.85,34.87,34.84,34.85,119680.0,30.5179,30.5354,30.5091,30.5179,119680.0
2016-12-12 14:50:00,34.85,34.86,34.84,34.85,174908.0,30.5179,30.5266,30.5091,30.5179,174908.0
2016-12-12 15:00:00,34.85,34.86,34.84,34.86,293592.0,30.5179,30.5266,30.5091,30.5266,293592.0
2016-12-12 15:10:00,34.87,34.88,34.86,34.87,92004.0,30.5354,30.5441,30.5266,30.5354,92004.0
2016-12-12 15:20:00,34.87,34.9,34.87,34.87,152912.0,30.5354,30.5617,30.5354,30.5354,152912.0
2016-12-12 15:30:00,34.87,34.87,34.84,34.85,113968.0,30.5354,30.5354,30.5091,30.5179,113968.0
2016-12-12 15:40:00,34.85,34.9,34.85,34.88,143620.0,30.5179,30.5617,30.5179,30.5441,143620.0
2016-12-12 15:50:00,34.89,34.92,34.86,34.91,279904.0,30.5529,30.5792,30.5266,30.5704,279904.0
2016-12-13 09:30:00,35.12,35.23,35.05,35.22,361328.0,30.7543,30.8506,30.693,30.8419,361328.0
2016-12-13 09:40:00,35.22,35.23,35.13,35.15,301300.0,30.8419,30.8506,30.7631,30.7806,301300.0
2016-12-13 09:50:00,35.15,35.18,35.04,35.06,467448.0,30.7806,30.8068,30.6843,30.7018,467448.0
2016-12-13 10:00:00,35.06,35.08,35.01,35.02,504572.0,30.7018,30.7193,30.658,30.6667,504572.0
2016-12-13 10:10:00,35.05,35.05,34.95,34.96,104732.0,30.693,30.693,30.6054,30.6142,104732.0
2016-12-13 10:20:00,34.95,34.99,34.92,34.92,101548.0,30.6054,30.6405,30.5792,30.5792,101548.0
2016-12-13 10:30:00,34.91,34.91,34.77,34.82,86064.0,30.5704,30.5704,30.4478,30.4916,86064.0
2016-12-13 10:40:00,34.82,34.83,34.76,34.77,66996.0,30.4916,30.5004,30.4391,30.4478,66996.0
2016-12-13 10:50:00,34.78,34.89,34.76,34.89,125872.0,30.4566,30.5529,30.4391,30.5529,125872.0
2016-12-13 11:00:00,34.9,34.91,34.88,34.9,69476.0,30.5617,30.5704,30.5441,30.5617,69476.0
2016-12-13 11:10:00,34.91,34.91,34.88,34.88,91768.0,30.5704,30.5704,30.5441,30.5441,91768.0
2016-12-13 11:20:00,34.89,34.95,34.88,34.9,93572.0,30.5529,30.6054,30.5441,30.5617,93572.0
2016-12-13 11:30:00,34.9,34.9,34.8,34.8,194036.0,30.5617,30.5617,30.4741,30.4741,194036.0
2016-12-13 11:40:00,34.82,34.87,34.78,34.87,120428.0,30.4916,30.5354,30.4566,30.5354,120428.0
2016-12-13 11:50:00,34.87,34.9,34.82,34.85,101656.0,30.5354,30.5617,30.4916,30.5179,101656.0
2016-12-13 12:00:00,34.85,34.94,34.85,34.94,107416.0,30.5179,30.5967,30.5179,30.5967,107416.0
2016-12-13 12:10:00,34.93,34.98,34.91,34.95,90148.0,30.5879,30.6317,30.5704,30.6054,90148.0
2016-12-13 12:20:00,34.95,34.98,34.93,34.94,74668.0,30.6054,30.6317,30.5879,30.5967,74668.0
2016-12-13 12:30:00,34.95,34.97,34.93,34.95,125276.0,30.6054,30.623,30.5879,30.6054,125276.0
2016-12-13 12:40:00,34.95,35.02,34.95,35.01,156604.0,30.6054,30.6667,30.6054,30.658,156604.0
2016-12-13 12:50:00,35.01,35.04,35.0,35.02,175488.0,30.658,30.6843,30.6492,30.6667,175488.0
2016-12-13 13:00:00,35.02,35.08,35.02,35.05,260680.0,30.6667,30.7193,30.6667,30.693,260680.0
2016-12-13 13:10:00,35.04,35.07,35.04,35.06,162500.0,30.6843,30.7105,30.6843,30.7018,162500.0
2016-12-13 13:20:00,35.07,35.07,34.99,35.01,241920.0,30.7105,30.7105,30.6405,30.658,241920.0
2016-12-13 13:30:00,35.0,35.01,34.98,34.98,148956.0,30.6492,30.658,30.6317,30.6317,148956.0
2016-12-13 13:40:00,34.98,35.02,34.97,35.0,168520.0,30.6317,30.6667,30.623,30.6492,168520.0
2016-12-13 13:50:00,34.99,35.01,34.99,34.99,103548.0,30.6405,30.658,30.6405,30.6405,103548.0
2016-12-13 14:00:00,35.0,35.0,34.95,34.96,278456.0,30.6492,30.6492,30.6054,30.6142,278456.0
2016-12-13 14:10:00,34.96,34.96,34.89,34.91,195692.0,30.6142,30.6142,30.5529,30.5704,195692.0
2016-12-13 14:20:00,34.91,34.92,34.86,34.88,166468.0,30.5704,30.5792,30.5266,30.5441,166468.0
2016-12-13 14:30:00,34.87,34.89,34.85,34.89,376592.0,30.5354,30.5529,30.5179,30.5529,376592.0
2016-12-13 14:40:00,34.88,34.91,34.88,34.9,219520.0,30.5441,30.5704,30.5441,30.5617,219520.0
2016-12-13 14:50:00,34.9,34.94,34.9,34.91,192420.0,30.5617,30.5967,30.5617,30.5704,192420.0
2016-12-13 15:00:00,34.92,34.93,34.89,34.93,335428.0,30.5792,30.5879,30.5529,30.5879,335428.0
2016-12-13 15:10:00,34.93,34.93,34.89,34.91,217992.0,30.5879,30.5879,30.5529,30.5704,217992.0
2016-12-13 15:20:00,34.91,34.92,34.87,34.92,402316.0,30.5704,30.5792,30.5354,30.5792,402316.0
2016-12-13 15:30:00,34.91,34.94,34.91,34.93,444224.0,30.5704,30.5967,30.5704,30.5879,444224.0
2016-12-13 15:40:00,34.93,34.94,34.91,34.91,462988.0,30.5879,30.5967,30.5704,30.5704,462988.0
2016-12-13 15:50:00,34.91,34.95,34.89,34.93,1287964.0,30.5704,30.6054,30.5529,30.5879,1287964.0
2016-12-14 09:30:00,34.88,35.03,34.85,35.01,399084.0,30.5441,30.6755,30.5179,30.658,399084.0
2016-12-14 09:40:00,35.0,35.02,34.85,34.91,1307012.0,30.6492,30.6667,30.5179,30.5704,1307012.0
2016-12-14 09:50:00,34.88,34.9,34.79,34.79,77904.0,30.5441,30.5617,30.4653,30.4653,77904.0
2016-12-14 10:00:00,34.77,34.77,34.69,34.7,215532.0,30.4478,30.4478,30.3778,30.3865,215532.0
2016-12-14 10:10:00,34.7,34.73,34.69,34.7,108652.0,30.3865,30.4128,30.3778,30.3865,108652.0
2016-12-14 10:20:00,34.68,34.82,34.68,34.78,250980.0,30.369,30.4916,30.369,30.4566,250980.0
2016-12-14 10:30:00,34.8,34.83,34.71,34.74,145016.0,30.4741,30.5004,30.3953,30.4215,145016.0
2016-12-14 10:40:00,34.74,34.8,34.72,34.75,171552.0,30.4215,30.4741,30.404,30.4303,171552.0
2016-12-14 10:50:00,34.73,34.81,34.69,34.81,147300.0,30.4128,30.4828,30.3778,30.4828,147300.0
2016-12-14 11:00:00,34.82,34.82,34.72,34.74,138880.0,30.4916,30.4916,30.404,30.4215,138880.0
2016-12-14 11:10:00,34.74,34.77,34.72,34.75,158324.0,30.4215,30.4478,30.404,30.4303,158324.0
2016-12-14 11:20:00,34.77,34.8,34.76,34.77,128632.0,30.4478,30.4741,30.4391,30.4478,128632.0
2016-12-14 11:30:00,34.76,34.77,34.71,34.75,181488.0,30.4391,30.4478,30.3953,30.4303,181488.0
2016-12-14 11:40:00,34.74,34.74,34.67,34.68,420800.0,30.4215,30.4215,30.3602,30.369,420800.0
2016-12-14 11:50:00,34.68,34.68,34.63,34.63,1043036.0,30.369,30.369,30.3252,30.3252,1043036.0
2016-12-14 12:00:00,34.66,34.66,34.61,34.62,125032.0,30.3515,30.3515,30.3077,30.3165,125032.0
2016-12-14 12:10:00,34.62,34.67,34.62,34.65,290456.0,30.3165,30.3602,30.3165,30.3427,290456.0
2016-12-14 12:20:00,34.66,34.68,34.64,34.66,363852.0,30.3515,30.369,30.334,30.3515,363852.0
2016-12-14 12:30:00,34.66,34.66,34.61,34.66,326640.0,30.3515,30.3515,30.3077,30.3515,326640.0
2016-12-14 12:40:00,34.66,34.67,34.62,34.64,141004.0,30.3515,30.3602,30.3165,30.334,141004.0
2016-12-14 12:50:00,34.65,34.69,34.64,34.69,124412.0,30.3427,30.3778,30.334,30.3778,124412.0
2016-12-14 13:00:00,34.69,34.72,34.68,34.69,92420.0,30.3778,30.404,30.369,30.3778,92420.0
2016-12-14 13:10:00,34.67,34.7,34.66,34.68,47176.0,30.3602,30.3865,30.3515,30.369,47176.0
2016-12-14 13:20:00,34.68,34.7,34.67,34.7,98144.0,30.369,30.3865,30.3602,30.3865,98144.0
2016-12-14 13:30:00,34.7,34.75,34.69,34.73,49664.0,30.3865,30.4303,30.3778,30.4128,49664.0
2016-12-14 13:40:00,34.73,34.73,34.69,34.73,86588.0,30.4128,30.4128,30.3778,30.4128,86588.0
2016-12-14 13:50:00,34.73,34.78,34.69,34.78,150740.0,30.4128,30.4566,30.3778,30.4566,150740.0
2016-12-14 14:00:00,34.72,34.87,34.67,34.83,76676.0,30.404,30.5354,30.3602,30.5004,76676.0
2016-12-14 14:10:00,34.83,34.84,34.65,34.75,114224.0,30.5004,30.5091,30.3427,30.4303,114224.0
2016-12-14 14:20:00,34.76,34.76,34.52,34.53,292104.0,30.4391,30.4391,30.2289,30.2376,292104.0
2016-12-14 14:30:00,34.55,34.67,34.55,34.65,143628.0,30.2552,30.3602,30.2552,30.3427,143628.0
2016-12-14 14:40:00,34.67,34.71,34.6,34.64,124832.0,30.3602,30.3953,30.2989,30.334,124832.0
2016-12-14 14:50:00,34.63,34.65,34.52,34.53,123468.0,30.3252,30.3427,30.2289,30.2376,123468.0
2016-12-14 15:00:00,34.52,34.58,34.46,34.47,316748.0,30.2289,30.2814,30.1764,30.1851,316748.0
2016-12-14 15:10:00,34.46,34.5,34.42,34.45,192908.0,30.1764,30.2114,30.1413,30.1676,192908.0
2016-12-14 15:20:00,34.46,34.49,34.44,34.47,99000.0,30.1764,30.2026,30.1588,30.1851,99000.0
2016-12-14 15:30:00,34.46,34.65,34.46,34.62,194068.0,30.1764,30.3427,30.1764,30.3165,194068.0
2016-12-14 15:40:00,34.63,34.63,34.52,34.54,148516.0,30.3252,30.3252,30.2289,30.2464,148516.0
2016-12-14 15:50:00,34.54,34.54,34.48,34.49,556272.0,30.2464,30.2464,30.1939,30.2026,556272.0
2016-12-15 09:30:00,34.59,34.61,34.48,34.49,176636.0,30.2902,30.3077,30.1939,30.2026,176636.0
2016-12-15 09:40:00,34.49,34.65,34.48,34.63,102960.0,30.2026,30.3427,30.1939,30.3252,102960.0
2016-12-15 09:50:00,34.64,34.85,34.64,34.85,176000.0,30.334,30.5179,30.334,30.5179,176000.0
2016-12-15 10:00:00,34.84,34.91,34.81,34.87,163056.0,30.5091,30.5704,30.4828,30.5354,163056.0
2016-12-15 10:10:00,34.86,34.87,34.8,34.83,110452.0,30.5266,30.5354,30.4741,30.5004,110452.0
2016-12-15 10:20:00,34.82,34.88,34.82,34.85,157108.0,30.4916,30.5441,30.4916,30.5179,157108.0
2016-12-15 10:30:00,34.86,34.95,34.86,34.95,95412.0,30.5266,30.6054,30.5266,30.6054,95412.0
2016-12-15 10:40:00,34.96,34.98,34.85,34.89,62148.0,30.6142,30.6317,30.5179,30.5529,62148.0
2016-12-15 10:50:00,34.9,34.97,34.89,34.92,116896.0,30.5617,30.623,30.5529,30.5792,116896.0
2016-12-15 11:00:00,34.94,35.02,34.92,34.99,139312.0,30.5967,30.6667,30.5792,30.6405,139312.0
2016-12-15 11:10:00,34.99,35.03,34.97,34.97,75136.0,30.6405,30.6755,30.623,30.623,75136.0
2016-12-15 11:20:00,34.98,34.99,34.91,34.94,110356.0,30.6317,30.6405,30.5704,30.5967,110356.0
2016-12-15 11:30:00,34.94,34.95,34.89,34.93,88312.0,30.5967,30.6054,30.5529,30.5879,88312.0
2016-12-15 11:40:00,34.95,34.96,34.88,34.9,90364.0,30.6054,30.6142,30.5441,30.5617,90364.0
2016-12-15 11:50:00,34.91,34.91,34.84,34.87,196236.0,30.5704,30.5704,30.5091,30.5354,196236.0
2016-12-15 12:00:00,34.87,34.87,34.82,34.85,106528.0,30.5354,30.5354,30.4916,30.5179,106528.0
2016-12-15 12:10:00,34.85,34.89,34.84,34.88,65084.0,30.5179,30.5529,30.5091,30.5441,65084.0
2016-12-15 12:20:00,34.88,34.89,34.82,34.87,101532.0,30.5441,30.5529,30.4916,30.5354,101532.0
2016-12-15 12:30:00,34.88,34.9,34.84,34.84,134472.0,30.5441,30.5617,30.5091,30.5091,134472.0
2016-12-15 12:40:00,34.84,34.86,34.81,34.83,320144.0,30.5091,30.5266,30.4828,30.5004,320144.0
2016-12-15 12:50:00,34.83,34.83,34.76,34.83,58496.0,30.5004,30.5004,30.4391,30.5004,58496.0
2016-12-15 13:00:00,34.83,34.88,34.82,34.86,56448.0,30.5004,30.5441,30.4916,30.5266,56448.0
2016-12-15 13:10:00,34.85,34.9,34.84,34.89,74760.0,30.5179,30.5617,30.5091,30.5529,74760.0
2016-12-15 13:20:00,34.89,34.9,34.88,34.89,72316.0,30.5529,30.5617,30.5441,30.5529,72316.0
2016-12-15 13:30:00,34.89,34.92,34.85,34.87,117084.0,30.5529,30.5792,30.5179,30.5354,117084.0
2016-12-15 13:40:00,34.86,34.87,34.8,34.81,111948.0,30.5266,30.5354,30.4741,30.4828,111948.0
2016-12-15 13:50:00,34.81,34.84,34.75,34.75,94516.0,30.4828,30.5091,30.4303,30.4303,94516.0
2016-12-15 14:00:00,34.75,34.83,34.73,34.82,185132.0,30.4303,30.5004,30.4128,30.4916,185132.0
2016-12-15 14:10:00,34.82,34.83,34.8,34.81,83880.0,30.4916,30.5004,30.4741,30.4828,83880.0
2016-12-15 14:20:00,34.81,34.81,34.75,34.77,55344.0,30.4828,30.4828,30.4303,30.4478,55344.0
2016-12-15 14:30:00,34.77,34.79,34.75,34.77,64156.0,30.4478,30.4653,30.4303,30.4478,64156.0
2016-12-15 14:40:00,34.79,34.79,34.74,34.74,82044.0,30.4653,30.4653,30.4215,30.4215,82044.0
2016-12-15 14:50:00,34.75,34.79,34.73,34.74,81524.0,30.4303,30.4653,30.4128,30.4215,81524.0
2016-12-15 15:00:00,34.74,34.76,34.73,34.74,326924.0,30.4215,30.4391,30.4128,30.4215,326924.0
2016-12-15 15:10:00,34.73,34.77,34.73,34.76,274080.0,30.4128,30.4478,30.4128,30.4391,274080.0
2016-12-15 15:20:00,34.76,34.77,34.71,34.72,84420.0,30.4391,30.4478,30.3953,30.404,84420.0
2016-12-15 15:30:00,34.72,34.76,34.72,34.76,291464.0,30.404,30.4391,30.404,30.4391,291464.0
2016-12-15 15:40:00,34.76,34.8,34.75,34.76,236012.0,30.4391,30.4741,30.4303,30.4391,236012.0
2016-12-15 15:50:00,34.76,34.83,34.76,34.81,516788.0,30.4391,30.5004,30.4391,30.4828,516788.0
2016-12-16 09:30:00,34.87,34.97,34.84,34.88,172992.0,30.5354,30.623,30.5091,30.5441,172992.0
2016-12-16 09:40:00,34.91,34.97,34.88,34.94,190200.0,30.5704,30.623,30.5441,30.5967,190200.0
2016-12-16 09:50:00,34.91,34.93,34.85,34.91,82832.0,30.5704,30.5879,30.5179,30.5704,82832.0
2016-12-16 10:00:00,34.92,34.94,34.88,34.91,51804.0,30.5792,30.5967,30.5441,30.5704,51804.0
2016-12-16 10:10:00,34.89,35.01,34.89,34.99,114812.0,30.5529,30.658,30.5529,30.6405,114812.0
2016-12-16 10:20:00,34.99,35.0,34.95,34.96,61524.0,30.6405,30.6492,30.6054,30.6142,61524.0
2016-12-16 10:30:00,34.97,35.04,34.93,35.03,126924.0,30.623,30.6843,30.5879,30.6755,126924.0
2016-12-16 10:40:00,35.03,35.1,35.02,35.08,79076.0,30.6755,30.7368,30.6667,30.7193,79076.0
2016-12-16 10:50:00,35.08,35.09,35.05,35.05,82524.0,30.7193,30.728,30.693,30.693,82524.0
2016-12-16 11:00:00,35.07,35.07,35.02,35.03,122528.0,30.7105,30.7105,30.6667,30.6755,122528.0
2016-12-16 11:10:00,35.03,35.07,34.99,34.99,48644.0,30.6755,30.7105,30.6405,30.6405,48644.0
2016-12-16 11:20:00,34.99,35.0,34.84,34.84,92448.0,30.6405,30.6492,30.5091,30.5091,92448.0
2016-12-16 11:30:00,34.83,34.86,34.78,34.8,77812.0,30.5004,30.5266,30.4566,30.4741,77812.0
2016-12-16 11:40:00,34.8,34.86,34.8,34.86,101664.0,30.4741,30.5266,30.4741,30.5266,101664.0
2016-12-16 11:50:00,34.86,34.92,34.86,34.92,102468.0,30.5266,30.5792,30.5266,30.5792,102468.0
2016-12-16 12:00:00,34.92,34.94,34.9,34.93,89240.0,30.5792,30.5967,30.5617,30.5879,89240.0
2016-12-16 12:10:00,34.93,34.94,34.86,34.87,32732.0,30.5879,30.5967,30.5266,30.5354,32732.0
2016-12-16 12:20:00,34.87,34.92,34.87,34.92,86304.0,30.5354,30.5792,30.5354,30.5792,86304.0
2016-12-16 12:30:00,34.91,34.91,34.88,34.88,37712.0,30.5704,30.5704,30.5441,30.5441,37712.0
2016-12-16 12:40:00,34.88,34.88,34.83,34.87,45624.0,30.5441,30.5441,30.5004,30.5354,45624.0
2016-12-16 12:50:00,34.87,34.87,34.81,34.85,47804.0,30.5354,30.5354,30.4828,30.5179,47804.0
2016-12-16 13:00:00,34.84,34.87,34.84,34.87,43072.0,30.5091,30.5354,30.5091,30.5354,43072.0
2016-12-16 13:10:00,34.87,34.87,34.76,34.79,77968.0,30.5354,30.5354,30.4391,30.4653,77968.0
2016-12-16 13:20:00,34.79,34.82,34.75,34.77,127704.0,30.4653,30.4916,30.4303,30.4478,127704.0
2016-12-16 13:30:00,34.76,34.83,34.76,34.83,395332.0,30.4391,30.5004,30.4391,30.5004,395332.0
2016-12-16 13:40:00,34.82,34.83,34.77,34.78,238296.0,30.4916,30.5004,30.4478,30.4566,238296.0
2016-12-16 13:50:00,34.77,34.78,34.75,34.75,147864.0,30.4478,30.4566,30.4303,30.4303,147864.0
2016-12-16 14:00:00,34.75,34.75,34.72,34.75,125572.0,30.4303,30.4303,30.404,30.4303,125572.0
2016-12-16 14:10:00,34.75,34.76,34.74,34.75,94312.0,30.4303,30.4391,30.4215,30.4303,94312.0
2016-12-16 14:20:00,34.75,34.77,34.72,34.76,126836.0,30.4303,30.4478,30.404,30.4391,126836.0
2016-12-16 14:30:00,34.76,34.79,34.74,34.77,151640.0,30.4391,30.4653,30.4215,30.4478,151640.0
2016-12-16 14:40:00,34.77,34.8,34.76,34.78,183996.0,30.4478,30.4741,30.4391,30.4566,183996.0
2016-12-16 14:50:00,34.78,34.79,34.75,34.77,132808.0,30.4566,30.4653,30.4303,30.4478,132808.0
2016-12-16 15:00:00,34.78,34.79,34.73,34.74,133208.0,30.4566,30.4653,30.4128,30.4215,133208.0
2016-12-16 15:10:00,34.74,34.74,34.72,34.74,152996.0,30.4215,30.4215,30.404,30.4215,152996.0
2016-12-16 15:20:00,34.74,34.75,34.69,34.69,150712.0,30.4215,30.4303,30.3778,30.3778,150712.0
2016-12-16 15:30:00,34.69,34.71,34.64,34.64,177396.0,30.3778,30.3953,30.334,30.334,177396.0
2016-12-16 15:40:00,34.65,34.65,34.58,34.65,219916.0,30.3427,30.3427,30.2814,30.3427,219916.0
2016-12-16 15:50:00,34.65,34.66,34.6,34.63,244176.0,30.3427,30.3515,30.2989,30.3252,244176.0
2016-12-19 09:30:00,34.68,34.85,34.65,34.85,1040880.0,30.369,30.5179,30.3427,30.5179,1040880.0
2016-12-19 09:40:00,34.84,34.92,34.8,34.89,164680.0,30.5091,30.5792,30.4741,30.5529,164680.0
2016-12-19 09:50:00,34.86,34.89,34.75,34.78,139612.0,30.5266,30.5529,30.4303,30.4566,139612.0
2016-12-19 10:00:00,34.76,34.76,34.68,34.7,55792.0,30.4391,30.4391,30.369,30.3865,55792.0
2016-12-19 10:10:00,34.7,34.7,34.62,34.67,74032.0,30.3865,30.3865,30.3165,30.3602,74032.0
2016-12-19 10:20:00,34.67,34.73,34.67,34.7,114320.0,30.3602,30.4128,30.3602,30.3865,114320.0
2016-12-19 10:30:00,34.7,34.83,34.7,34.81,583668.0,30.3865,30.5004,30.3865,30.4828,583668.0
2016-12-19 10:40:00,34.81,34.85,34.8,34.82,147556.0,30.4828,30.5179,30.4741,30.4916,147556.0
2016-12-19 10:50:00,34.82,34.88,34.82,34.88,109032.0,30.4916,30.5441,30.4916,30.5441,109032.0
2016-12-19 11:00:00,34.87,34.91,34.81,34.84,100908.0,30.5354,30.5704,30.4828,30.5091,100908.0
2016-12-19 11:10:00,34.84,34.89,34.83,34.87,184444.0,30.5091,30.5529,30.5004,30.5354,184444.0
2016-12-19 11:20:00,34.88,34.88,34.75,34.78,134368.0,30.5441,30.5441,30.4303,30.4566,134368.0
2016-12-19 11:30:00,34.78,34.81,34.74,34.74,115816.0,30.4566,30.4828,30.4215,30.4215,115816.0
2016-12-19 11:40:00,34.76,34.76,34.69,34.71,84444.0,30.4391,30.4391,30.3778,30.3953,84444.0
2016-12-19 11:50:00,34.71,34.73,34.67,34.67,30828.0,30.3953,30.4128,30.3602,30.3602,30828.0
2016-12-19 12:00:00,34.67,34.69,34.65,34.69,34520.0,30.3602,30.3778,30.3427,30.3778,34520.0
2016-12-19 12:10:00,34.69,34.72,34.67,34.7,82984.0,30.3778,30.404,30.3602,30.3865,82984.0
2016-12-19 12:20:00,34.71,34.78,34.71,34.77,161232.0,30.3953,30.4566,30.3953,30.4478,161232.0
2016-12-19 12:30:00,34.77,34.79,34.75,34.78,104592.0,30.4478,30.4653,30.4303,30.4566,104592.0
2016-12-19 12:40:00,34.78,34.82,34.76,34.81,235472.0,30.4566,30.4916,30.4391,30.4828,235472.0
2016-12-19 12:50:00,34.8,34.81,34.79,34.81,97896.0,30.4741,30.4828,30.4653,30.4828,97896.0
2016-12-19 13:00:00,34.81,34.84,34.8,34.84,281108.0,30.4828,30.5091,30.4741,30.5091,281108.0
2016-12-19 13:10:00,34.84,34.84,34.82,34.83,74164.0,30.5091,30.5091,30.4916,30.5004,74164.0
2016-12-19 13:20:00,34.83,34.88,34.82,34.87,143988.0,30.5004,30.5441,30.4916,30.5354,143988.0
2016-12-19 13:30:00,34.87,34.91,34.85,34.87,129996.0,30.5354,30.5704,30.5179,30.5354,129996.0
2016-12-19 13:40:00,34.87,34.87,34.84,34.87,47368.0,30.5354,30.5354,30.5091,30.5354,47368.0
2016-12-19 13:50:00,34.87,34.93,34.87,34.92,54152.0,30.5354,30.5879,30.5354,30.5792,54152.0
2016-12-19 14:00:00,34.91,34.92,34.87,34.87,120080.0,30.5704,30.5792,30.5354,30.5354,120080.0
2016-12-19 14:10:00,34.87,34.91,34.84,34.86,81916.0,30.5354,30.5704,30.5091,30.5266,81916.0
2016-12-19 14:20:00,34.86,34.88,34.84,34.87,57576.0,30.5266,30.5441,30.5091,30.5354,57576.0
2016-12-19 14:30:00,34.87,34.87,34.79,34.79,50724.0,30.5354,30.5354,30.4653,30.4653,50724.0
2016-12-19 14:40:00,34.79,34.83,34.78,34.81,90056.0,30.4653,30.5004,30.4566,30.4828,90056.0
2016-12-19 14:50:00,34.82,34.83,34.77,34.79,75676.0,30.4916,30.5004,30.4478,30.4653,75676.0
2016-12-19 15:00:00,34.77,34.81,34.76,34.77,47452.0,30.4478,30.4828,30.4391,30.4478,47452.0
2016-12-19 15:10:00,34.77,34.77,34.73,34.73,51464.0,30.4478,30.4478,30.4128,30.4128,51464.0
2016-12-19 15:20:00,34.73,34.77,34.69,34.77,92936.0,30.4128,30.4478,30.3778,30.4478,92936.0
2016-12-19 15:30:00,34.77,34.78,34.76,34.77,132124.0,30.4478,30.4566,30.4391,30.4478,132124.0
2016-12-19 15:40:00,34.76,34.78,34.75,34.76,101652.0,30.4391,30.4566,30.4303,30.4391,101652.0
2016-12-19 15:50:00,34.77,34.83,34.76,34.82,246192.0,30.4478,30.5004,30.4391,30.4916,246192.0
2016-12-20 09:30:00,34.96,35.06,34.94,35.03,183996.0,30.6142,30.7018,30.5967,30.6755,183996.0
2016-12-20 09:40:00,35.06,35.19,35.05,35.17,149928.0,30.7018,30.8156,30.693,30.7981,149928.0
2016-12-20 09:50:00,35.19,35.19,35.14,35.17,97284.0,30.8156,30.8156,30.7718,30.7981,97284.0
2016-12-20 10:00:00,35.17,35.17,35.08,35.16,143860.0,30.7981,30.7981,30.7193,30.7893,143860.0
2016-12-20 10:10:00,35.17,35.22,35.16,35.17,133504.0,30.7981,30.8419,30.7893,30.7981,133504.0
2016-12-20 10:20:00,35.17,35.18,35.09,35.09,172240.0,30.7981,30.8068,30.728,30.728,172240.0
2016-12-20 10:30:00,35.09,35.09,35.05,35.08,122980.0,30.728,30.728,30.693,30.7193,122980.0
2016-12-20 10:40:00,35.08,35.11,35.07,35.1,76548.0,30.7193,30.7456,30.7105,30.7368,76548.0
2016-12-20 10:50:00,35.1,35.1,35.08,35.08,60756.0,30.7368,30.7368,30.7193,30.7193,60756.0
2016-12-20 11:00:00,35.08,35.08,35.02,35.06,112984.0,30.7193,30.7193,30.6667,30.7018,112984.0
2016-12-20 11:10:00,35.05,35.05,35.01,35.02,91592.0,30.693,30.693,30.658,30.6667,91592.0
2016-12-20 11:20:00,35.02,35.02,35.0,35.02,84364.0,30.6667,30.6667,30.6492,30.6667,84364.0
2016-12-20 11:30:00,35.02,35.04,34.99,35.01,101924.0,30.6667,30.6843,30.6405,30.658,101924.0
2016-12-20 11:40:00,35.01,35.03,35.0,35.02,62744.0,30.658,30.6755,30.6492,30.6667,62744.0
2016-12-20 11:50:00,35.02,35.02,34.94,34.98,33372.0,30.6667,30.6667,30.5967,30.6317,33372.0
2016-12-20 12:00:00,34.98,35.01,34.95,35.01,89468.0,30.6317,30.658,30.6054,30.658,89468.0
2016-12-20 12:10:00,35.01,35.07,35.0,35.04,293204.0,30.658,30.7105,30.6492,30.6843,293204.0
2016-12-20 12:20:00,35.04,35.11,35.04,35.09,178284.0,30.6843,30.7456,30.6843,30.728,178284.0
2016-12-20 12:30:00,35.09,35.1,35.08,35.09,173524.0,30.728,30.7368,30.7193,30.728,173524.0
2016-12-20 12:40:00,35.09,35.1,35.07,35.07,70220.0,30.728,30.7368,30.7105,30.7105,70220.0
2016-12-20 12:50:00,35.08,35.11,35.07,35.09,136400.0,30.7193,30.7456,30.7105,30.728,136400.0
2016-12-20 13:00:00,35.08,35.11,35.07,35.11,112188.0,30.7193,30.7456,30.7105,30.7456,112188.0
2016-12-20 13:10:00,35.11,35.16,35.11,35.13,202668.0,30.7456,30.7893,30.7456,30.7631,202668.0
2016-12-20 13:20:00,35.13,35.17,35.13,35.17,86888.0,30.7631,30.7981,30.7631,30.7981,86888.0
2016-12-20 13:30:00,35.17,35.18,35.13,35.15,161788.0,30.7981,30.8068,30.7631,30.7806,161788.0
2016-12-20 13:40:00,35.15,35.16,35.13,35.16,138268.0,30.7806,30.7893,30.7631,30.7893,138268.0
2016-12-20 13:50:00,35.16,35.17,35.13,35.13,371128.0,30.7893,30.7981,30.7631,30.7631,371128.0
2016-12-20 14:00:00,35.14,35.14,35.09,35.1,90304.0,30.7718,30.7718,30.728,30.7368,90304.0
2016-12-20 14:10:00,35.09,35.1,35.06,35.1,144740.0,30.728,30.7368,30.7018,30.7368,144740.0
2016-12-20 14:20:00,35.1,35.1,35.07,35.08,115904.0,30.7368,30.7368,30.7105,30.7193,115904.0
2016-12-20 14:30:00,35.08,35.08,35.02,35.04,85868.0,30.7193,30.7193,30.6667,30.6843,85868.0
2016-12-20 14:40:00,35.05,35.07,35.05,35.06,126772.0,30.693,30.7105,30.693,30.7018,126772.0
2016-12-20 14:50:00,35.04,35.07,35.03,35.05,136612.0,30.6843,30.7105,30.6755,30.693,136612.0
2016-12-20 15:00:00,35.04,35.07,35.04,35.06,130840.0,30.6843,30.7105,30.6843,30.7018,130840.0
2016-12-20 15:10:00,35.06,35.07,35.04,35.06,101240.0,30.7018,30.7105,30.6843,30.7018,101240.0
2016-12-20 15:20:00,35.06,35.09,35.05,35.09,180688.0,30.7018,30.728,30.693,30.728,180688.0
2016-12-20 15:30:00,35.09,35.1,35.07,35.09,164304.0,30.728,30.7368,30.7105,30.728,164304.0
2016-12-20 15:40:00,35.08,35.11,35.07,35.1,200416.0,30.7193,30.7456,30.7105,30.7368,200416.0
2016-12-20 15:50:00,35.1,35.17,35.09,35.16,573112.0,30.7368,30.7981,30.728,30.7893,573112.0
2016-12-21 09:30:00,35.03,35.08,34.98,35.01,472276.0,30.7946,30.8386,30.7507,30.777,472276.0
2016-12-21 09:40:00,34.99,35.02,34.95,35.01,97128.0,30.7595,30.7858,30.7243,30.777,97128.0
2016-12-21 09:50:00,34.99,34.99,34.92,34.96,48076.0,30.7595,30.7595,30.6979,30.7331,48076.0
2016-12-21 10:00:00,34.99,35.0,34.93,34.98,91548.0,30.7595,30.7683,30.7067,30.7507,91548.0
2016-12-21 10:10:00,34.96,34.99,34.96,34.98,40836.0,30.7331,30.7595,30.7331,30.7507,40836.0
2016-12-21 10:20:00,34.98,35.02,34.98,34.99,35104.0,30.7507,30.7858,30.7507,30.7595,35104.0
2016-12-21 10:30:00,34.98,34.98,34.92,34.96,110100.0,30.7507,30.7507,30.6979,30.7331,110100.0
2016-12-21 10:40:00,34.95,34.99,34.94,34.94,58184.0,30.7243,30.7595,30.7155,30.7155,58184.0
2016-12-21 10:50:00,34.93,34.95,34.9,34.9,106056.0,30.7067,30.7243,30.6803,30.6803,106056.0
2016-12-21 11:00:00,34.9,34.94,34.89,34.94,48108.0,30.6803,30.7155,30.6716,30.7155,48108.0
2016-12-21 11:10:00,34.93,34.95,34.88,34.93,191704.0,30.7067,30.7243,30.6628,30.7067,191704.0
2016-12-21 11:20:00,34.94,34.97,34.93,34.96,68136.0,30.7155,30.7419,30.7067,30.7331,68136.0
2016-12-21 11:30:00,34.96,34.96,34.89,34.91,131804.0,30.7331,30.7331,30.6716,30.6891,131804.0
2016-12-21 11:40:00,34.91,34.91,34.86,34.9,52796.0,30.6891,30.6891,30.6452,30.6803,52796.0
2016-12-21 11:50:00,34.89,34.91,34.88,34.89,47372.0,30.6716,30.6891,30.6628,30.6716,47372.0
2016-12-21 12:00:00,34.89,34.94,34.89,34.94,72864.0,30.6716,30.7155,30.6716,30.7155,72864.0
2016-12-21 12:10:00,34.94,34.97,34.93,34.96,258732.0,30.7155,30.7419,30.7067,30.7331,258732.0
2016-12-21 12:20:00,34.95,34.99,34.94,34.97,94580.0,30.7243,30.7595,30.7155,30.7419,94580.0
2016-12-21 12:30:00,34.98,34.99,34.95,34.98,109940.0,30.7507,30.7595,30.7243,30.7507,109940.0
2016-12-21 12:40:00,34.99,34.99,34.98,34.99,110372.0,30.7595,30.7595,30.7507,30.7595,110372.0
2016-12-21 12:50:00,34.99,34.99,34.96,34.96,66064.0,30.7595,30.7595,30.7331,30.7331,66064.0
2016-12-21 13:00:00,34.97,34.99,34.97,34.98,44612.0,30.7419,30.7595,30.7419,30.7507,44612.0
2016-12-21 13:10:00,34.98,34.98,34.96,34.97,66120.0,30.7507,30.7507,30.7331,30.7419,66120.0
2016-12-21 13:20:00,34.97,34.98,34.97,34.97,198616.0,30.7419,30.7507,30.7419,30.7419,198616.0
2016-12-21 13:30:00,34.98,34.98,34.95,34.96,190696.0,30.7507,30.7507,30.7243,30.7331,190696.0
2016-12-21 13:40:00,34.96,34.97,34.95,34.97,96516.0,30.7331,30.7419,30.7243,30.7419,96516.0
2016-12-21 13:50:00,34.97,34.98,34.95,34.95,57868.0,30.7419,30.7507,30.7243,30.7243,57868.0
2016-12-21 14:00:00,34.94,34.96,34.94,34.96,91944.0,30.7155,30.7331,30.7155,30.7331,91944.0
2016-12-21 14:10:00,34.96,34.96,34.95,34.96,69076.0,30.7331,30.7331,30.7243,30.7331,69076.0
2016-12-21 14:20:00,34.95,34.96,34.94,34.94,58932.0,30.7243,30.7331,30.7155,30.7155,58932.0
2016-12-21 14:30:00,34.95,34.95,34.93,34.95,124496.0,30.7243,30.7243,30.7067,30.7243,124496.0
2016-12-21 14:40:00,34.95,34.95,34.93,34.94,80684.0,30.7243,30.7243,30.7067,30.7155,80684.0
2016-12-21 14:50:00,34.94,34.96,34.93,34.96,73528.0,30.7155,30.7331,30.7067,30.7331,73528.0
2016-12-21 15:00:00,34.96,34.98,34.95,34.95,83352.0,30.7331,30.7507,30.7243,30.7243,83352.0
2016-12-21 15:10:00,34.95,34.95,34.92,34.93,117452.0,30.7243,30.7243,30.6979,30.7067,117452.0
2016-12-21 15:20:00,34.92,34.93,34.91,34.92,302544.0,30.6979,30.7067,30.6891,30.6979,302544.0
2016-12-21 15:30:00,34.92,34.93,34.9,34.93,184580.0,30.6979,30.7067,30.6803,30.7067,184580.0
2016-12-21 15:40:00,34.93,34.93,34.89,34.9,276740.0,30.7067,30.7067,30.6716,30.6803,276740.0
2016-12-21 15:50:00,34.9,34.9,34.82,34.82,492292.0,30.6803,30.6803,30.61,30.61,492292.0
2016-12-22 09:30:00,34.85,34.87,34.72,34.78,225860.0,30.6364,30.654,30.5221,30.5749,225860.0
2016-12-22 09:40:00,34.8,34.9,34.74,34.86,85200.0,30.5924,30.6803,30.5397,30.6452,85200.0
2016-12-22 09:50:00,34.83,34.84,34.77,34.77,195784.0,30.6188,30.6276,30.5661,30.5661,195784.0
2016-12-22 10:00:00,34.77,34.8,34.74,34.74,81328.0,30.5661,30.5924,30.5397,30.5397,81328.0
2016-12-22 10:10:00,34.75,34.77,34.73,34.75,413576.0,30.5485,30.5661,30.5309,30.5485,413576.0
2016-12-22 10:20:00,34.76,34.76,34.69,34.69,103344.0,30.5573,30.5573,30.4957,30.4957,103344.0
2016-12-22 10:30:00,34.69,34.73,34.68,34.72,76616.0,30.4957,30.5309,30.4869,30.5221,76616.0
2016-12-22 10:40:00,34.72,34.72,34.64,34.66,75756.0,30.5221,30.5221,30.4518,30.4694,75756.0
2016-12-22 10:50:00,34.65,34.66,34.58,34.59,88532.0,30.4606,30.4694,30.399,30.4078,88532.0
2016-12-22 11:00:00,34.57,34.6,34.53,34.55,93904.0,30.3902,30.4166,30.3551,30.3727,93904.0
2016-12-22 11:10:00,34.54,34.56,34.53,34.55,116348.0,30.3639,30.3815,30.3551,30.3727,116348.0
2016-12-22 11:20:00,34.55,34.56,34.47,34.48,306604.0,30.3727,30.3815,30.3023,30.3111,306604.0
2016-12-22 11:30:00,34.47,34.52,34.47,34.49,108820.0,30.3023,30.3463,30.3023,30.3199,108820.0
2016-12-22 11:40:00,34.48,34.5,34.42,34.42,97060.0,30.3111,30.3287,30.2584,30.2584,97060.0
2016-12-22 11:50:00,34.42,34.43,34.38,34.42,203332.0,30.2584,30.2672,30.2232,30.2584,203332.0
2016-12-22 12:00:00,34.42,34.44,34.4,34.42,69820.0,30.2584,30.276,30.2408,30.2584,69820.0
2016-12-22 12:10:00,34.42,34.45,34.41,34.43,79900.0,30.2584,30.2848,30.2496,30.2672,79900.0
2016-12-22 12:20:00,34.44,34.47,34.42,34.46,38868.0,30.276,30.3023,30.2584,30.2935,38868.0
2016-12-22 12:30:00,34.46,34.52,34.46,34.51,30720.0,30.2935,30.3463,30.2935,30.3375,30720.0
2016-12-22 12:40:00,34.52,34.63,34.52,34.63,38652.0,30.3463,30.443,30.3463,30.443,38652.0
2016-12-22 12:50:00,34.62,34.62,34.59,34.6,69324.0,30.4342,30.4342,30.4078,30.4166,69324.0
2016-12-22 13:00:00,34.6,34.6,34.57,34.59,64956.0,30.4166,30.4166,30.3902,30.4078,64956.0
2016-12-22 13:10:00,34.59,34.59,34.56,34.57,56180.0,30.4078,30.4078,30.3815,30.3902,56180.0
2016-12-22 13:20:00,34.57,34.57,34.54,34.54,108528.0,30.3902,30.3902,30.3639,30.3639,108528.0
2016-12-22 13:30:00,34.54,34.56,34.53,34.56,109936.0,30.3639,30.3815,30.3551,30.3815,109936.0
2016-12-22 13:40:00,34.57,34.64,34.56,34.63,82604.0,30.3902,30.4518,30.3815,30.443,82604.0
2016-12-22 13:50:00,34.63,34.64,34.6,34.6,56676.0,30.443,30.4518,30.4166,30.4166,56676.0
2016-12-22 14:00:00,34.59,34.62,34.59,34.6,51148.0,30.4078,30.4342,30.4078,30.4166,51148.0
2016-12-22 14:10:00,34.6,34.6,34.58,34.59,56324.0,30.4166,30.4166,30.399,30.4078,56324.0
2016-12-22 14:20:00,34.59,34.59,34.57,34.58,58920.0,30.4078,30.4078,30.3902,30.399,58920.0
2016-12-22 14:30:00,34.57,34.59,34.57,34.58,149180.0,30.3902,30.4078,30.3902,30.399,149180.0
2016-12-22 14:40:00,34.58,34.58,34.54,34.55,89560.0,30.399,30.399,30.3639,30.3727,89560.0
2016-12-22 14:50:00,34.55,34.57,34.54,34.56,72320.0,30.3727,30.3902,30.3639,30.3815,72320.0
2016-12-22 15:00:00,34.56,34.57,34.49,34.5,85116.0,30.3815,30.3902,30.3199,30.3287,85116.0
2016-12-22 15:10:00,34.49,34.5,34.47,34.48,150468.0,30.3199,30.3287,30.3023,30.3111,150468.0
2016-12-22 15:20:00,34.49,34.53,34.47,34.52,125168.0,30.3199,30.3551,30.3023,30.3463,125168.0
2016-12-22 15:30:00,34.52,34.52,34.47,34.5,110140.0,30.3463,30.3463,30.3023,30.3287,110140.0
2016-12-22 15:40:00,34.5,34.52,34.48,34.48,144508.0,30.3287,30.3463,30.3111,30.3111,144508.0
2016-12-22 15:50:00,34.48,34.52,34.47,34.49,230128.0,30.3111,30.3463,30.3023,30.3199,230128.0
2016-12-23 09:30:00,34.55,34.63,34.53,34.57,215336.0,30.3727,30.443,30.3551,30.3902,215336.0
2016-12-23 09:40:00,34.58,34.59,34.52,34.56,86132.0,30.399,30.4078,30.3463,30.3815,86132.0
2016-12-23 09:50:00,34.56,34.57,34.5,34.51,57392.0,30.3815,30.3902,30.3287,30.3375,57392.0
2016-12-23 10:00:00,34.5,34.54,34.47,34.52,60108.0,30.3287,30.3639,30.3023,30.3463,60108.0
2016-12-23 10:10:00,34.53,34.56,34.51,34.56,42792.0,30.3551,30.3815,30.3375,30.3815,42792.0
2016-12-23 10:20:00,34.56,34.6,34.54,34.6,50152.0,30.3815,30.4166,30.3639,30.4166,50152.0
2016-12-23 10:30:00,34.61,34.66,34.6,34.62,52148.0,30.4254,30.4694,30.4166,30.4342,52148.0
2016-12-23 10:40:00,34.61,34.63,34.58,34.63,77420.0,30.4254,30.443,30.399,30.443,77420.0
2016-12-23 10:50:00,34.62,34.62,34.52,34.57,82240.0,30.4342,30.4342,30.3463,30.3902,82240.0
2016-12-23 11:00:00,34.57,34.59,34.56,34.57,61344.0,30.3902,30.4078,30.3815,30.3902,61344.0
2016-12-23 11:10:00,34.56,34.59,34.54,34.55,78168.0,30.3815,30.4078,30.3639,30.3727,78168.0
2016-12-23 11:20:00,34.55,34.61,34.54,34.6,60832.0,30.3727,30.4254,30.3639,30.4166,60832.0
2016-12-23 11:30:00,34.61,34.62,34.56,34.57,75716.0,30.4254,30.4342,30.3815,30.3902,75716.0
2016-12-23 11:40:00,34.57,34.59,34.56,34.59,56268.0,30.3902,30.4078,30.3815,30.4078,56268.0
2016-12-23 11:50:00,34.59,34.6,34.55,34.56,51400.0,30.4078,30.4166,30.3727,30.3815,51400.0
2016-12-23 12:00:00,34.55,34.57,34.53,34.55,43384.0,30.3727,30.3902,30.3551,30.3727,43384.0
2016-12-23 12:10:00,34.53,34.58,34.53,34.58,115456.0,30.3551,30.399,30.3551,30.399,115456.0
2016-12-23 12:20:00,34.58,34.58,34.55,34.57,46188.0,30.399,30.399,30.3727,30.3902,46188.0
2016-12-23 12:30:00,34.57,34.59,34.57,34.58,44360.0,30.3902,30.4078,30.3902,30.399,44360.0
2016-12-23 12:40:00,34.58,34.59,34.56,34.56,97292.0,30.399,30.4078,30.3815,30.3815,97292.0
2016-12-23 12:50:00,34.56,34.57,34.56,34.56,84988.0,30.3815,30.3902,30.3815,30.3815,84988.0
2016-12-23 13:00:00,34.56,34.57,34.55,34.56,54560.0,30.3815,30.3902,30.3727,30.3815,54560.0
2016-12-23 13:10:00,34.57,34.58,34.55,34.57,51244.0,30.3902,30.399,30.3727,30.3902,51244.0
2016-12-23 13:20:00,34.58,34.6,34.58,34.59,60332.0,30.399,30.4166,30.399,30.4078,60332.0
2016-12-23 13:30:00,34.59,34.6,34.58,34.59,59348.0,30.4078,30.4166,30.399,30.4078,59348.0
2016-12-23 13:40:00,34.59,34.59,34.57,34.58,38468.0,30.4078,30.4078,30.3902,30.399,38468.0
2016-12-23 13:50:00,34.57,34.59,34.57,34.57,59908.0,30.3902,30.4078,30.3902,30.3902,59908.0
2016-12-23 14:00:00,34.56,34.57,34.56,34.57,58100.0,30.3815,30.3902,30.3815,30.3902,58100.0
2016-12-23 14:10:00,34.57,34.6,34.57,34.6,80008.0,30.3902,30.4166,30.3902,30.4166,80008.0
2016-12-23 14:20:00,34.59,34.59,34.56,34.57,58036.0,30.4078,30.4078,30.3815,30.3902,58036.0
2016-12-23 14:30:00,34.56,34.6,34.56,34.6,243216.0,30.3815,30.4166,30.3815,30.4166,243216.0
2016-12-23 14:40:00,34.6,34.6,34.59,34.59,147148.0,30.4166,30.4166,30.4078,30.4078,147148.0
2016-12-23 14:50:00,34.59,34.59,34.57,34.58,193820.0,30.4078,30.4078,30.3902,30.399,193820.0
2016-12-23 15:00:00,34.58,34.6,34.58,34.6,203776.0,30.399,30.4166,30.399,30.4166,203776.0
2016-12-23 15:10:00,34.59,34.6,34.58,34.59,242796.0,30.4078,30.4166,30.399,30.4078,242796.0
2016-12-23 15:20:00,34.58,34.6,34.58,34.59,220484.0,30.399,30.4166,30.399,30.4078,220484.0
2016-12-23 15:30:00,34.59,34.6,34.57,34.59,180468.0,30.4078,30.4166,30.3902,30.4078,180468.0
2016-12-23 15:40:00,34.6,34.62,34.59,34.62,229148.0,30.4166,30.4342,30.4078,30.4342,229148.0
2016-12-23 15:50:00,34.62,34.65,34.62,34.64,207824.0,30.4342,30.4606,30.4342,30.4518,207824.0
2016-12-27 09:30:00,34.71,34.81,34.68,34.81,255320.0,30.5133,30.6012,30.4869,30.6012,255320.0
2016-12-27 09:40:00,34.8,34.94,34.8,34.89,181008.0,30.5924,30.7155,30.5924,30.6716,181008.0
2016-12-27 09:50:00,34.9,34.95,34.9,34.92,79452.0,30.6803,30.7243,30.6803,30.6979,79452.0
2016-12-27 10:00:00,34.93,34.97,34.9,34.97,342480.0,30.7067,30.7419,30.6803,30.7419,342480.0
2016-12-27 10:10:00,34.97,34.97,34.87,34.87,156080.0,30.7419,30.7419,30.654,30.654,156080.0
2016-12-27 10:20:00,34.87,34.87,34.84,34.84,71988.0,30.654,30.654,30.6276,30.6276,71988.0
2016-12-27 10:30:00,34.85,34.87,34.85,34.85,85480.0,30.6364,30.654,30.6364,30.6364,85480.0
2016-12-27 10:40:00,34.85,34.85,34.8,34.81,64356.0,30.6364,30.6364,30.5924,30.6012,64356.0
2016-12-27 10:50:00,34.8,34.82,34.8,34.82,87524.0,30.5924,30.61,30.5924,30.61,87524.0
2016-12-27 11:00:00,34.83,34.9,34.83,34.87,86708.0,30.6188,30.6803,30.6188,30.654,86708.0
2016-12-27 11:10:00,34.87,34.88,34.85,34.85,58488.0,30.654,30.6628,30.6364,30.6364,58488.0
2016-12-27 11:20:00,34.85,34.87,34.84,34.87,91400.0,30.6364,30.654,30.6276,30.654,91400.0
2016-12-27 11:30:00,34.87,34.92,34.87,34.9,234304.0,30.654,30.6979,30.654,30.6803,234304.0
2016-12-27 11:40:00,34.9,34.91,34.86,34.87,102180.0,30.6803,30.6891,30.6452,30.654,102180.0
2016-12-27 11:50:00,34.87,34.87,34.84,34.84,32308.0,30.654,30.654,30.6276,30.6276,32308.0
2016-12-27 12:00:00,34.84,34.84,34.83,34.83,52180.0,30.6276,30.6276,30.6188,30.6188,52180.0
2016-12-27 12:10:00,34.83,34.84,34.81,34.83,223340.0,30.6188,30.6276,30.6012,30.6188,223340.0
2016-12-27 12:20:00,34.83,34.85,34.82,34.85,117228.0,30.6188,30.6364,30.61,30.6364,117228.0
2016-12-27 12:30:00,34.85,34.85,34.81,34.81,77368.0,30.6364,30.6364,30.6012,30.6012,77368.0
2016-12-27 12:40:00,34.8,34.82,34.8,34.82,86968.0,30.5924,30.61,30.5924,30.61,86968.0
2016-12-27 12:50:00,34.82,34.82,34.81,34.82,51148.0,30.61,30.61,30.6012,30.61,51148.0
2016-12-27 13:00:00,34.82,34.82,34.8,34.8,55352.0,30.61,30.61,30.5924,30.5924,55352.0
2016-12-27 13:10:00,34.8,34.81,34.79,34.8,57928.0,30.5924,30.6012,30.5836,30.5924,57928.0
2016-12-27 13:20:00,34.79,34.81,34.79,34.81,289456.0,30.5836,30.6012,30.5836,30.6012,289456.0
2016-12-27 13:30:00,34.81,34.82,34.81,34.82,67632.0,30.6012,30.61,30.6012,30.61,67632.0
2016-12-27 13:40:00,34.82,34.82,34.8,34.81,106864.0,30.61,30.61,30.5924,30.6012,106864.0
2016-12-27 13:50:00,34.81,34.81,34.78,34.79,70580.0,30.6012,30.6012,30.5749,30.5836,70580.0
2016-12-27 14:00:00,34.79,34.82,34.78,34.82,147792.0,30.5836,30.61,30.5749,30.61,147792.0
2016-12-27 14:10:00,34.82,34.88,34.82,34.86,126820.0,30.61,30.6628,30.61,30.6452,126820.0
2016-12-27 14:20:00,34.86,34.88,34.85,34.87,297852.0,30.6452,30.6628,30.6364,30.654,297852.0
2016-12-27 14:30:00,34.87,34.88,34.86,34.87,149872.0,30.654,30.6628,30.6452,30.654,149872.0
2016-12-27 14:40:00,34.87,34.88,34.85,34.86,297528.0,30.654,30.6628,30.6364,30.6452,297528.0
2016-12-27 14:50:00,34.85,34.86,34.84,34.85,196532.0,30.6364,30.6452,30.6276,30.6364,196532.0
2016-12-27 15:00:00,34.85,34.88,34.85,34.86,148720.0,30.6364,30.6628,30.6364,30.6452,148720.0
2016-12-27 15:10:00,34.86,34.88,34.85,34.85,132564.0,30.6452,30.6628,30.6364,30.6364,132564.0
2016-12-27 15:20:00,34.85,34.87,34.85,34.86,129820.0,30.6364,30.654,30.6364,30.6452,129820.0
2016-12-27 15:30:00,34.86,34.87,34.85,34.85,158404.0,30.6452,30.654,30.6364,30.6364,158404.0
2016-12-27 15:40:00,34.86,34.88,34.85,34.85,163040.0,30.6452,30.6628,30.6364,30.6364,163040.0
2016-12-27 15:50:00,34.85,34.86,34.84,34.84,258232.0,30.6364,30.6452,30.6276,30.6276,258232.0
2016-12-28 09:30:00,34.86,34.94,34.79,34.86,293424.0,30.6452,30.7155,30.5836,30.6452,293424.0
2016-12-28 09:40:00,34.85,34.88,34.8,34.8,95072.0,30.6364,30.6628,30.5924,30.5924,95072.0
2016-12-28 09:50:00,34.8,34.8,34.69,34.7,133396.0,30.5924,30.5924,30.4957,30.5045,133396.0
2016-12-28 10:00:00,34.71,34.71,34.64,34.68,159356.0,30.5133,30.5133,30.4518,30.4869,159356.0
2016-12-28 10:10:00,34.67,34.67,34.61,34.63,74788.0,30.4782,30.4782,30.4254,30.443,74788.0
2016-12-28 10:20:00,34.64,34.64,34.55,34.6,209468.0,30.4518,30.4518,30.3727,30.4166,209468.0
2016-12-28 10:30:00,34.61,34.65,34.59,34.63,42408.0,30.4254,30.4606,30.4078,30.443,42408.0
2016-12-28 10:40:00,34.62,34.63,34.59,34.6,81724.0,30.4342,30.443,30.4078,30.4166,81724.0
2016-12-28 10:50:00,34.58,34.6,34.55,34.59,253280.0,30.399,30.4166,30.3727,30.4078,253280.0
2016-12-28 11:00:00,34.59,34.65,34.59,34.6,56768.0,30.4078,30.4606,30.4078,30.4166,56768.0
2016-12-28 11:10:00,34.61,34.64,34.61,34.64,52644.0,30.4254,30.4518,30.4254,30.4518,52644.0
2016-12-28 11:20:00,34.65,34.71,34.64,34.7,38868.0,30.4606,30.5133,30.4518,30.5045,38868.0
2016-12-28 11:30:00,34.71,34.71,34.67,34.67,33612.0,30.5133,30.5133,30.4782,30.4782,33612.0
2016-12-28 11:40:00,34.67,34.67,34.65,34.66,24584.0,30.4782,30.4782,30.4606,30.4694,24584.0
2016-12-28 11:50:00,34.66,34.67,34.62,34.63,78756.0,30.4694,30.4782,30.4342,30.443,78756.0
2016-12-28 12:00:00,34.63,34.63,34.57,34.57,116960.0,30.443,30.443,30.3902,30.3902,116960.0
2016-12-28 12:10:00,34.57,34.58,34.5,34.55,214024.0,30.3902,30.399,30.3287,30.3727,214024.0
2016-12-28 12:20:00,34.54,34.57,34.5,34.57,93748.0,30.3639,30.3902,30.3287,30.3902,93748.0
2016-12-28 12:30:00,34.55,34.56,34.52,34.53,172364.0,30.3727,30.3815,30.3463,30.3551,172364.0
2016-12-28 12:40:00,34.52,34.54,34.47,34.47,82000.0,30.3463,30.3639,30.3023,30.3023,82000.0
2016-12-28 12:50:00,34.48,34.53,34.47,34.51,62292.0,30.3111,30.3551,30.3023,30.3375,62292.0
2016-12-28 13:00:00,34.52,34.52,34.48,34.5,61088.0,30.3463,30.3463,30.3111,30.3287,61088.0
2016-12-28 13:10:00,34.5,34.5,34.49,34.49,45220.0,30.3287,30.3287,30.3199,30.3199,45220.0
2016-12-28 13:20:00,34.49,34.51,34.48,34.49,37108.0,30.3199,30.3375,30.3111,30.3199,37108.0
2016-12-28 13:30:00,34.5,34.5,34.48,34.49,48036.0,30.3287,30.3287,30.3111,30.3199,48036.0
2016-12-28 13:40:00,34.49,34.49,34.42,34.42,63100.0,30.3199,30.3199,30.2584,30.2584,63100.0
2016-12-28 13:50:00,34.42,34.44,34.41,34.42,176264.0,30.2584,30.276,30.2496,30.2584,176264.0
2016-12-28 14:00:00,34.43,34.47,34.42,34.47,73204.0,30.2672,30.3023,30.2584,30.3023,73204.0
2016-12-28 14:10:00,34.47,34.47,34.4,34.41,89880.0,30.3023,30.3023,30.2408,30.2496,89880.0
2016-12-28 14:20:00,34.4,34.41,34.38,34.4,60380.0,30.2408,30.2496,30.2232,30.2408,60380.0
2016-12-28 14:30:00,34.41,34.44,34.4,34.42,53512.0,30.2496,30.276,30.2408,30.2584,53512.0
2016-12-28 14:40:00,34.42,34.43,34.39,34.4,136372.0,30.2584,30.2672,30.232,30.2408,136372.0
2016-12-28 14:50:00,34.4,34.42,34.38,34.42,121384.0,30.2408,30.2584,30.2232,30.2584,121384.0
2016-12-28 15:00:00,34.42,34.45,34.42,34.44,110536.0,30.2584,30.2848,30.2584,30.276,110536.0
2016-12-28 15:10:00,34.43,34.45,34.42,34.43,76704.0,30.2672,30.2848,30.2584,30.2672,76704.0
2016-12-28 15:20:00,34.43,34.45,34.43,34.44,255356.0,30.2672,30.2848,30.2672,30.276,255356.0
2016-12-28 15:30:00,34.44,34.44,34.41,34.42,93772.0,30.276,30.276,30.2496,30.2584,93772.0
2016-12-28 15:40:00,34.42,34.42,34.39,34.41,166128.0,30.2584,30.2584,30.232,30.2496,166128.0
2016-12-28 15:50:00,34.42,34.47,34.39,34.45,279724.0,30.2584,30.3023,30.232,30.2848,279724.0
2016-12-29 09:30:00,34.49,34.73,34.49,34.68,204888.0,30.3199,30.5309,30.3199,30.4869,204888.0
2016-12-29 09:40:00,34.68,34.69,34.54,34.54,91284.0,30.4869,30.4957,30.3639,30.3639,91284.0
2016-12-29 09:50:00,34.53,34.59,34.53,34.59,68696.0,30.3551,30.4078,30.3551,30.4078,68696.0
2016-12-29 10:00:00,34.58,34.63,34.56,34.57,127540.0,30.399,30.443,30.3815,30.3902,127540.0
2016-12-29 10:10:00,34.58,34.63,34.55,34.6,49456.0,30.399,30.443,30.3727,30.4166,49456.0
2016-12-29 10:20:00,34.6,34.66,34.58,34.63,104952.0,30.4166,30.4694,30.399,30.443,104952.0
2016-12-29 10:30:00,34.63,34.63,34.53,34.53,35180.0,30.443,30.443,30.3551,30.3551,35180.0
2016-12-29 10:40:00,34.52,34.58,34.51,34.52,32672.0,30.3463,30.399,30.3375,30.3463,32672.0
2016-12-29 10:50:00,34.51,34.51,34.46,34.46,124868.0,30.3375,30.3375,30.2935,30.2935,124868.0
2016-12-29 11:00:00,34.46,34.48,34.42,34.44,33872.0,30.2935,30.3111,30.2584,30.276,33872.0
2016-12-29 11:10:00,34.44,34.47,34.43,34.46,49296.0,30.276,30.3023,30.2672,30.2935,49296.0
2016-12-29 11:20:00,34.46,34.48,34.44,34.48,81704.0,30.2935,30.3111,30.276,30.3111,81704.0
2016-12-29 11:30:00,34.48,34.52,34.45,34.45,162460.0,30.3111,30.3463,30.2848,30.2848,162460.0
2016-12-29 11:40:00,34.45,34.46,34.41,34.42,134456.0,30.2848,30.2935,30.2496,30.2584,134456.0
2016-12-29 11:50:00,34.42,34.42,34.35,34.37,166096.0,30.2584,30.2584,30.1968,30.2144,166096.0
2016-12-29 12:00:00,34.38,34.38,34.33,34.35,263496.0,30.2232,30.2232,30.1793,30.1968,263496.0
2016-12-29 12:10:00,34.34,34.41,34.33,34.39,111936.0,30.188,30.2496,30.1793,30.232,111936.0
2016-12-29 12:20:00,34.39,34.43,34.39,34.42,117464.0,30.232,30.2672,30.232,30.2584,117464.0
2016-12-29 12:30:00,34.43,34.43,34.39,34.4,79540.0,30.2672,30.2672,30.232,30.2408,79540.0
2016-12-29 12:40:00,34.39,34.45,34.38,34.45,101984.0,30.232,30.2848,30.2232,30.2848,101984.0
2016-12-29 12:50:00,34.45,34.46,34.41,34.41,76160.0,30.2848,30.2935,30.2496,30.2496,76160.0
2016-12-29 13:00:00,34.41,34.43,34.38,34.38,16300.0,30.2496,30.2672,30.2232,30.2232,16300.0
2016-12-29 13:10:00,34.38,34.4,34.37,34.38,44192.0,30.2232,30.2408,30.2144,30.2232,44192.0
2016-12-29 13:20:00,34.39,34.4,34.38,34.4,33728.0,30.232,30.2408,30.2232,30.2408,33728.0
2016-12-29 13:30:00,34.39,34.4,34.35,34.35,54152.0,30.232,30.2408,30.1968,30.1968,54152.0
2016-12-29 13:40:00,34.35,34.36,34.34,34.35,48572.0,30.1968,30.2056,30.188,30.1968,48572.0
2016-12-29 13:50:00,34.35,34.38,34.35,34.38,71140.0,30.1968,30.2232,30.1968,30.2232,71140.0
2016-12-29 14:00:00,34.37,34.43,34.37,34.42,153460.0,30.2144,30.2672,30.2144,30.2584,153460.0
2016-12-29 14:10:00,34.42,34.42,34.39,34.41,45268.0,30.2584,30.2584,30.232,30.2496,45268.0
2016-12-29 14:20:00,34.41,34.42,34.39,34.39,36112.0,30.2496,30.2584,30.232,30.232,36112.0
2016-12-29 14:30:00,34.39,34.39,34.35,34.38,51048.0,30.232,30.232,30.1968,30.2232,51048.0
2016-12-29 14:40:00,34.38,34.41,34.37,34.4,105296.0,30.2232,30.2496,30.2144,30.2408,105296.0
2016-12-29 14:50:00,34.4,34.42,34.4,34.4,37424.0,30.2408,30.2584,30.2408,30.2408,37424.0
2016-12-29 15:00:00,34.4,34.42,34.37,34.37,57820.0,30.2408,30.2584,30.2144,30.2144,57820.0
2016-12-29 15:10:00,34.38,34.42,34.38,34.42,111228.0,30.2232,30.2584,30.2232,30.2584,111228.0
2016-12-29 15:20:00,34.42,34.46,34.41,34.45,73196.0,30.2584,30.2935,30.2496,30.2848,73196.0
2016-12-29 15:30:00,34.45,34.46,34.44,34.45,141528.0,30.2848,30.2935,30.276,30.2848,141528.0
2016-12-29 15:40:00,34.45,34.47,34.44,34.46,114656.0,30.2848,30.3023,30.276,30.2935,114656.0
2016-12-29 15:50:00,34.47,34.52,34.47,34.52,254960.0,30.3023,30.3463,30.3023,30.3463,254960.0
2016-12-30 09:30:00,34.6,34.67,34.42,34.43,187280.0,30.4166,30.4782,30.2584,30.2672,187280.0
2016-12-30 09:40:00,34.41,34.47,34.39,34.46,411188.0,30.2496,30.3023,30.232,30.2935,411188.0
2016-12-30 09:50:00,34.47,34.47,34.32,34.33,450524.0,30.3023,30.3023,30.1705,30.1793,450524.0
2016-12-30 10:00:00,34.31,34.38,34.3,34.37,104128.0,30.1617,30.2232,30.1529,30.2144,104128.0
2016-12-30 10:10:00,34.37,34.4,34.37,34.37,49232.0,30.2144,30.2408,30.2144,30.2144,49232.0
2016-12-30 10:20:00,34.37,34.39,34.33,34.33,60692.0,30.2144,30.232,30.1793,30.1793,60692.0
2016-12-30 10:30:00,34.36,34.41,34.36,34.38,68652.0,30.2056,30.2496,30.2056,30.2232,68652.0
2016-12-30 10:40:00,34.38,34.38,34.35,34.38,280444.0,30.2232,30.2232,30.1968,30.2232,280444.0
2016-12-30 10:50:00,34.37,34.44,34.37,34.44,133036.0,30.2144,30.276,30.2144,30.276,133036.0
2016-12-30 11:00:00,34.43,34.44,34.4,34.42,133176.0,30.2672,30.276,30.2408,30.2584,133176.0
2016-12-30 11:10:00,34.41,34.43,34.39,34.42,65120.0,30.2496,30.2672,30.232,30.2584,65120.0
2016-12-30 11:20:00,34.42,34.45,34.4,34.45,88220.0,30.2584,30.2848,30.2408,30.2848,88220.0
2016-12-30 11:30:00,34.43,34.46,34.42,34.42,92064.0,30.2672,30.2935,30.2584,30.2584,92064.0
2016-12-30 11:40:00,34.43,34.5,34.42,34.48,436384.0,30.2672,30.3287,30.2584,30.3111,436384.0
2016-12-30 11:50:00,34.48,34.49,34.45,34.45,107976.0,30.3111,30.3199,30.2848,30.2848,107976.0
2016-12-30 12:00:00,34.45,34.46,34.4,34.43,143624.0,30.2848,30.2935,30.2408,30.2672,143624.0
2016-12-30 12:10:00,34.43,34.46,34.42,34.43,168588.0,30.2672,30.2935,30.2584,30.2672,168588.0
2016-12-30 12:20:00,34.43,34.44,34.37,34.37,119460.0,30.2672,30.276,30.2144,30.2144,119460.0
2016-12-30 12:30:00,34.37,34.41,34.37,34.37,434272.0,30.2144,30.2496,30.2144,30.2144,434272.0
2016-12-30 12:40:00,34.38,34.38,34.35,34.36,118624.0,30.2232,30.2232,30.1968,30.2056,118624.0
2016-12-30 12:50:00,34.36,34.38,34.34,34.38,117048.0,30.2056,30.2232,30.188,30.2232,117048.0
2016-12-30 13:00:00,34.38,34.41,34.38,34.38,119212.0,30.2232,30.2496,30.2232,30.2232,119212.0
2016-12-30 13:10:00,34.38,34.41,34.37,34.41,136088.0,30.2232,30.2496,30.2144,30.2496,136088.0
2016-12-30 13:20:00,34.42,34.44,34.41,34.42,390232.0,30.2584,30.276,30.2496,30.2584,390232.0
2016-12-30 13:30:00,34.42,34.43,34.4,34.41,107284.0,30.2584,30.2672,30.2408,30.2496,107284.0
2016-12-30 13:40:00,34.41,34.42,34.39,34.4,121460.0,30.2496,30.2584,30.232,30.2408,121460.0
2016-12-30 13:50:00,34.4,34.42,34.38,34.38,96592.0,30.2408,30.2584,30.2232,30.2232,96592.0
2016-12-30 14:00:00,34.38,34.39,34.37,34.38,46176.0,30.2232,30.232,30.2144,30.2232,46176.0
2016-12-30 14:10:00,34.38,34.38,34.36,34.38,112400.0,30.2232,30.2232,30.2056,30.2232,112400.0
2016-12-30 14:20:00,34.39,34.39,34.36,34.36,228732.0,30.232,30.232,30.2056,30.2056,228732.0
2016-12-30 14:30:00,34.36,34.38,34.35,34.38,176272.0,30.2056,30.2232,30.1968,30.2232,176272.0
2016-12-30 14:40:00,34.38,34.38,34.32,34.33,358520.0,30.2232,30.2232,30.1705,30.1793,358520.0
2016-12-30 14:50:00,34.33,34.34,34.31,34.32,80252.0,30.1793,30.188,30.1617,30.1705,80252.0
2016-12-30 15:00:00,34.33,34.35,34.32,34.34,119920.0,30.1793,30.1968,30.1705,30.188,119920.0
2016-12-30 15:10:00,34.34,34.38,34.34,34.37,152204.0,30.188,30.2232,30.188,30.2144,152204.0
2016-12-30 15:20:00,34.36,34.39,34.36,34.38,140572.0,30.2056,30.232,30.2056,30.2232,140572.0
2016-12-30 15:30:00,34.39,34.4,34.36,34.36,203180.0,30.232,30.2408,30.2056,30.2056,203180.0
2016-12-30 15:40:00,34.36,34.36,34.31,34.31,273312.0,30.2056,30.2056,30.1617,30.1617,273312.0
2016-12-30 15:50:00,34.31,34.38,34.27,34.38,829012.0,30.1617,30.2232,30.1265,30.2232,829012.0
2017-01-03 09:30:00,34.76,34.84,34.66,34.69,439144.0,30.5573,30.6276,30.4694,30.4957,439144.0
2017-01-03 09:40:00,34.7,34.71,34.62,34.63,308160.0,30.5045,30.5133,30.4342,30.443,308160.0
2017-01-03 09:50:00,34.61,34.63,34.54,34.6,1344288.0,30.4254,30.443,30.3639,30.4166,1344288.0
2017-01-03 10:00:00,34.6,34.86,34.59,34.85,484688.0,30.4166,30.6452,30.4078,30.6364,484688.0
2017-01-03 10:10:00,34.85,34.86,34.79,34.83,147252.0,30.6364,30.6452,30.5836,30.6188,147252.0
2017-01-03 10:20:00,34.83,34.83,34.76,34.76,112952.0,30.6188,30.6188,30.5573,30.5573,112952.0
2017-01-03 10:30:00,34.78,34.8,34.62,34.62,212784.0,30.5749,30.5924,30.4342,30.4342,212784.0
2017-01-03 10:40:00,34.62,34.65,34.54,34.54,112288.0,30.4342,30.4606,30.3639,30.3639,112288.0
2017-01-03 10:50:00,34.51,34.54,34.42,34.45,129692.0,30.3375,30.3639,30.2584,30.2848,129692.0
2017-01-03 11:00:00,34.43,34.52,34.4,34.51,331060.0,30.2672,30.3463,30.2408,30.3375,331060.0
2017-01-03 11:10:00,34.5,34.51,34.38,34.4,173520.0,30.3287,30.3375,30.2232,30.2408,173520.0
2017-01-03 11:20:00,34.41,34.49,34.4,34.4,219080.0,30.2496,30.3199,30.2408,30.2408,219080.0
2017-01-03 11:30:00,34.42,34.45,34.38,34.38,490308.0,30.2584,30.2848,30.2232,30.2232,490308.0
2017-01-03 11:40:00,34.39,34.42,34.33,34.39,104236.0,30.232,30.2584,30.1793,30.232,104236.0
2017-01-03 11:50:00,34.4,34.47,34.39,34.47,246216.0,30.2408,30.3023,30.232,30.3023,246216.0
2017-01-03 12:00:00,34.46,34.46,34.39,34.45,334312.0,30.2935,30.2935,30.232,30.2848,334312.0
2017-01-03 12:10:00,34.45,34.5,34.45,34.45,138768.0,30.2848,30.3287,30.2848,30.2848,138768.0
2017-01-03 12:20:00,34.47,34.48,34.43,34.45,105360.0,30.3023,30.3111,30.2672,30.2848,105360.0
2017-01-03 12:30:00,34.44,34.45,34.41,34.41,115644.0,30.276,30.2848,30.2496,30.2496,115644.0
2017-01-03 12:40:00,34.41,34.41,34.34,34.4,147564.0,30.2496,30.2496,30.188,30.2408,147564.0
2017-01-03 12:50:00,34.39,34.4,34.36,34.39,160796.0,30.232,30.2408,30.2056,30.232,160796.0
2017-01-03 13:00:00,34.39,34.4,34.31,34.32,78632.0,30.232,30.2408,30.1617,30.1705,78632.0
2017-01-03 13:10:00,34.32,34.36,34.32,34.35,121168.0,30.1705,30.2056,30.1705,30.1968,121168.0
2017-01-03 13:20:00,34.35,34.42,34.35,34.4,115172.0,30.1968,30.2584,30.1968,30.2408,115172.0
2017-01-03 13:30:00,34.39,34.41,34.35,34.36,191976.0,30.232,30.2496,30.1968,30.2056,191976.0
2017-01-03 13:40:00,34.37,34.41,34.35,34.38,57168.0,30.2144,30.2496,30.1968,30.2232,57168.0
2017-01-03 13:50:00,34.4,34.41,34.38,34.39,73988.0,30.2408,30.2496,30.2232,30.232,73988.0
2017-01-03 14:00:00,34.4,34.43,34.39,34.41,85420.0,30.2408,30.2672,30.232,30.2496,85420.0
2017-01-03 14:10:00,34.42,34.44,34.41,34.43,238632.0,30.2584,30.276,30.2496,30.2672,238632.0
2017-01-03 14:20:00,34.42,34.44,34.39,34.4,103912.0,30.2584,30.276,30.232,30.2408,103912.0
2017-01-03 14:30:00,34.4,34.41,34.35,34.35,384300.0,30.2408,30.2496,30.1968,30.1968,384300.0
2017-01-03 14:40:00,34.35,34.4,34.35,34.39,128104.0,30.1968,30.2408,30.1968,30.232,128104.0
2017-01-03 14:50:00,34.4,34.45,34.4,34.45,279060.0,30.2408,30.2848,30.2408,30.2848,279060.0
2017-01-03 15:00:00,34.45,34.53,34.45,34.52,189196.0,30.2848,30.3551,30.2848,30.3463,189196.0
2017-01-03 15:10:00,34.53,34.55,34.52,34.54,156328.0,30.3551,30.3727,30.3463,30.3639,156328.0
2017-01-03 15:20:00,34.54,34.54,34.48,34.49,115476.0,30.3639,30.3639,30.3111,30.3199,115476.0
2017-01-03 15:30:00,34.49,34.49,34.46,34.49,110912.0,30.3199,30.3199,30.2935,30.3199,110912.0
2017-01-03 15:40:00,34.49,34.57,34.49,34.56,215324.0,30.3199,30.3902,30.3199,30.3815,215324.0
2017-01-03 15:50:00,34.57,34.59,34.55,34.58,358300.0,30.3902,30.4078,30.3727,30.399,358300.0
2017-01-04 09:30:00,34.71,34.9,34.69,34.79,235972.0,30.5133,30.6803,30.4957,30.5836,235972.0
2017-01-04 09:40:00,34.82,34.88,34.8,34.82,97636.0,30.61,30.6628,30.5924,30.61,97636.0
2017-01-04 09:50:00,34.83,34.87,34.81,34.81,162652.0,30.6188,30.654,30.6012,30.6012,162652.0
2017-01-04 10:00:00,34.82,34.88,34.79,34.8,234804.0,30.61,30.6628,30.5836,30.5924,234804.0
2017-01-04 10:10:00,34.8,34.81,34.75,34.81,90224.0,30.5924,30.6012,30.5485,30.6012,90224.0
2017-01-04 10:20:00,34.81,34.88,34.81,34.81,571012.0,30.6012,30.6628,30.6012,30.6012,571012.0
2017-01-04 10:30:00,34.81,34.84,34.8,34.83,167048.0,30.6012,30.6276,30.5924,30.6188,167048.0
2017-01-04 10:40:00,34.84,34.94,34.83,34.94,106032.0,30.6276,30.7155,30.6188,30.7155,106032.0
2017-01-04 10:50:00,34.93,34.94,34.91,34.91,367532.0,30.7067,30.7155,30.6891,30.6891,367532.0
2017-01-04 11:00:00,34.93,35.02,34.93,34.98,303744.0,30.7067,30.7858,30.7067,30.7507,303744.0
2017-01-04 11:10:00,34.99,34.99,34.93,34.95,134512.0,30.7595,30.7595,30.7067,30.7243,134512.0
2017-01-04 11:20:00,34.94,35.02,34.93,35.01,299140.0,30.7155,30.7858,30.7067,30.777,299140.0
2017-01-04 11:30:00,35.01,35.08,35.01,35.07,217872.0,30.777,30.8386,30.777,30.8298,217872.0
2017-01-04 11:40:00,35.07,35.1,35.03,35.05,344888.0,30.8298,30.8562,30.7946,30.8122,344888.0
2017-01-04 11:50:00,35.05,35.1,35.04,35.09,129876.0,30.8122,30.8562,30.8034,30.8474,129876.0
2017-01-04 12:00:00,35.09,35.14,35.08,35.12,235656.0,30.8474,30.8913,30.8386,30.8737,235656.0
2017-01-04 12:10:00,35.13,35.13,35.1,35.1,125100.0,30.8825,30.8825,30.8562,30.8562,125100.0
2017-01-04 12:20:00,35.1,35.13,35.08,35.09,224944.0,30.8562,30.8825,30.8386,30.8474,224944.0
2017-01-04 12:30:00,35.1,35.1,35.07,35.08,129820.0,30.8562,30.8562,30.8298,30.8386,129820.0
2017-01-04 12:40:00,35.09,35.13,35.09,35.09,151872.0,30.8474,30.8825,30.8474,30.8474,151872.0
2017-01-04 12:50:00,35.09,35.1,35.07,35.07,123580.0,30.8474,30.8562,30.8298,30.8298,123580.0
2017-01-04 13:00:00,35.08,35.08,35.03,35.04,84328.0,30.8386,30.8386,30.7946,30.8034,84328.0
2017-01-04 13:10:00,35.06,35.06,35.02,35.02,145956.0,30.821,30.821,30.7858,30.7858,145956.0
2017-01-04 13:20:00,35.03,35.06,35.03,35.06,102968.0,30.7946,30.821,30.7946,30.821,102968.0
2017-01-04 13:30:00,35.06,35.08,35.05,35.08,170564.0,30.821,30.8386,30.8122,30.8386,170564.0
2017-01-04 13:40:00,35.08,35.1,35.06,35.1,128920.0,30.8386,30.8562,30.821,30.8562,128920.0
2017-01-04 13:50:00,35.1,35.1,35.04,35.04,106772.0,30.8562,30.8562,30.8034,30.8034,106772.0
2017-01-04 14:00:00,35.03,35.07,35.03,35.05,199472.0,30.7946,30.8298,30.7946,30.8122,199472.0
2017-01-04 14:10:00,35.05,35.12,35.05,35.11,171392.0,30.8122,30.8737,30.8122,30.865,171392.0
2017-01-04 14:20:00,35.12,35.12,35.06,35.1,200528.0,30.8737,30.8737,30.821,30.8562,200528.0
2017-01-04 14:30:00,35.1,35.13,35.09,35.12,105952.0,30.8562,30.8825,30.8474,30.8737,105952.0
2017-01-04 14:40:00,35.13,35.13,35.04,35.07,212436.0,30.8825,30.8825,30.8034,30.8298,212436.0
2017-01-04 14:50:00,35.07,35.08,35.05,35.08,201896.0,30.8298,30.8386,30.8122,30.8386,201896.0
2017-01-04 15:00:00,35.08,35.11,35.07,35.11,145584.0,30.8386,30.865,30.8298,30.865,145584.0
2017-01-04 15:10:00,35.11,35.12,35.09,35.1,81672.0,30.865,30.8737,30.8474,30.8562,81672.0
2017-01-04 15:20:00,35.1,35.13,35.08,35.12,105240.0,30.8562,30.8825,30.8386,30.8737,105240.0
2017-01-04 15:30:00,35.12,35.16,35.12,35.14,158988.0,30.8737,30.9089,30.8737,30.8913,158988.0
2017-01-04 15:40:00,35.14,35.19,35.13,35.15,471804.0,30.8913,30.9353,30.8825,30.9001,471804.0
2017-01-04 15:50:00,35.16,35.19,35.12,35.15,983900.0,30.9089,30.9353,30.8737,30.9001,983900.0
2017-01-05 09:30:00,35.08,35.1,34.95,34.96,482328.0,30.8386,30.8562,30.7243,30.7331,482328.0
2017-01-05 09:40:00,34.97,35.02,34.96,34.96,91500.0,30.7419,30.7858,30.7331,30.7331,91500.0
2017-01-05 09:50:00,34.95,35.01,34.9,34.96,499048.0,30.7243,30.777,30.6803,30.7331,499048.0
2017-01-05 10:00:00,34.96,35.0,34.92,34.98,94216.0,30.7331,30.7683,30.6979,30.7507,94216.0
2017-01-05 10:10:00,34.98,35.01,34.93,34.93,109332.0,30.7507,30.777,30.7067,30.7067,109332.0
2017-01-05 10:20:00,34.94,35.0,34.92,35.0,50832.0,30.7155,30.7683,30.6979,30.7683,50832.0
2017-01-05 10:30:00,34.99,35.0,34.89,34.92,102304.0,30.7595,30.7683,30.6716,30.6979,102304.0
2017-01-05 10:40:00,34.92,34.95,34.88,34.91,149532.0,30.6979,30.7243,30.6628,30.6891,149532.0
2017-01-05 10:50:00,34.91,34.91,34.88,34.88,143784.0,30.6891,30.6891,30.6628,30.6628,143784.0
2017-01-05 11:00:00,34.88,34.89,34.61,34.64,469272.0,30.6628,30.6716,30.4254,30.4518,469272.0
2017-01-05 11:10:00,34.63,34.73,34.63,34.72,329528.0,30.443,30.5309,30.443,30.5221,329528.0
2017-01-05 11:20:00,34.73,34.73,34.63,34.64,359200.0,30.5309,30.5309,30.443,30.4518,359200.0
2017-01-05 11:30:00,34.65,34.67,34.59,34.61,74840.0,30.4606,30.4782,30.4078,30.4254,74840.0
2017-01-05 11:40:00,34.6,34.6,34.5,34.56,121628.0,30.4166,30.4166,30.3287,30.3815,121628.0
2017-01-05 11:50:00,34.55,34.59,34.52,34.58,106848.0,30.3727,30.4078,30.3463,30.399,106848.0
2017-01-05 12:00:00,34.6,34.63,34.54,34.56,80816.0,30.4166,30.443,30.3639,30.3815,80816.0
2017-01-05 12:10:00,34.55,34.62,34.53,34.62,53708.0,30.3727,30.4342,30.3551,30.4342,53708.0
2017-01-05 12:20:00,34.62,34.63,34.6,34.63,87308.0,30.4342,30.443,30.4166,30.443,87308.0
2017-01-05 12:30:00,34.62,34.63,34.6,34.62,135604.0,30.4342,30.443,30.4166,30.4342,135604.0
2017-01-05 12:40:00,34.62,34.63,34.61,34.63,64544.0,30.4342,30.443,30.4254,30.443,64544.0
2017-01-05 12:50:00,34.63,34.66,34.63,34.64,73620.0,30.443,30.4694,30.443,30.4518,73620.0
2017-01-05 13:00:00,34.65,34.66,34.62,34.66,138232.0,30.4606,30.4694,30.4342,30.4694,138232.0
2017-01-05 13:10:00,34.66,34.67,34.65,34.65,268376.0,30.4694,30.4782,30.4606,30.4606,268376.0
2017-01-05 13:20:00,34.66,34.67,34.62,34.63,208892.0,30.4694,30.4782,30.4342,30.443,208892.0
2017-01-05 13:30:00,34.63,34.69,34.62,34.67,49936.0,30.443,30.4957,30.4342,30.4782,49936.0
2017-01-05 13:40:00,34.67,34.68,34.64,34.67,196908.0,30.4782,30.4869,30.4518,30.4782,196908.0
2017-01-05 13:50:00,34.66,34.67,34.65,34.66,77256.0,30.4694,30.4782,30.4606,30.4694,77256.0
2017-01-05 14:00:00,34.66,34.73,34.66,34.71,177768.0,30.4694,30.5309,30.4694,30.5133,177768.0
2017-01-05 14:10:00,34.71,34.76,34.71,34.73,174308.0,30.5133,30.5573,30.5133,30.5309,174308.0
2017-01-05 14:20:00,34.73,34.74,34.71,34.71,87036.0,30.5309,30.5397,30.5133,30.5133,87036.0
2017-01-05 14:30:00,34.72,34.73,34.69,34.7,83808.0,30.5221,30.5309,30.4957,30.5045,83808.0
2017-01-05 14:40:00,34.7,34.7,34.64,34.66,152132.0,30.5045,30.5045,30.4518,30.4694,152132.0
2017-01-05 14:50:00,34.66,34.67,34.65,34.65,92068.0,30.4694,30.4782,30.4606,30.4606,92068.0
2017-01-05 15:00:00,34.65,34.71,34.65,34.69,166364.0,30.4606,30.5133,30.4606,30.4957,166364.0
2017-01-05 15:10:00,34.69,34.72,34.68,34.71,191244.0,30.4957,30.5221,30.4869,30.5133,191244.0
2017-01-05 15:20:00,34.7,34.74,34.69,34.73,295392.0,30.5045,30.5397,30.4957,30.5309,295392.0
2017-01-05 15:30:00,34.73,34.73,34.68,34.68,156044.0,30.5309,30.5309,30.4869,30.4869,156044.0
2017-01-05 15:40:00,34.68,34.69,34.66,34.68,161476.0,30.4869,30.4957,30.4694,30.4869,161476.0
2017-01-05 15:50:00,34.68,34.7,34.64,34.64,545012.0,30.4869,30.5045,30.4518,30.4518,545012.0
2017-01-06 09:30:00,34.72,34.76,34.51,34.58,385704.0,30.5221,30.5573,30.3375,30.399,385704.0
2017-01-06 09:40:00,34.58,34.63,34.54,34.54,228564.0,30.399,30.443,30.3639,30.3639,228564.0
2017-01-06 09:50:00,34.57,34.62,34.57,34.62,136716.0,30.3902,30.4342,30.3902,30.4342,136716.0
2017-01-06 10:00:00,34.62,34.65,34.6,34.62,41624.0,30.4342,30.4606,30.4166,30.4342,41624.0
2017-01-06 10:10:00,34.6,34.61,34.53,34.54,37960.0,30.4166,30.4254,30.3551,30.3639,37960.0
2017-01-06 10:20:00,34.54,34.57,34.54,34.56,88660.0,30.3639,30.3902,30.3639,30.3815,88660.0
2017-01-06 10:30:00,34.56,34.56,34.47,34.48,73404.0,30.3815,30.3815,30.3023,30.3111,73404.0
2017-01-06 10:40:00,34.48,34.56,34.47,34.51,126456.0,30.3111,30.3815,30.3023,30.3375,126456.0
2017-01-06 10:50:00,34.52,34.6,34.5,34.55,77132.0,30.3463,30.4166,30.3287,30.3727,77132.0
2017-01-06 11:00:00,34.54,34.55,34.48,34.48,44844.0,30.3639,30.3727,30.3111,30.3111,44844.0
2017-01-06 11:10:00,34.48,34.53,34.48,34.5,129656.0,30.3111,30.3551,30.3111,30.3287,129656.0
2017-01-06 11:20:00,34.5,34.56,34.49,34.56,157836.0,30.3287,30.3815,30.3199,30.3815,157836.0
2017-01-06 11:30:00,34.56,34.62,34.55,34.58,121380.0,30.3815,30.4342,30.3727,30.399,121380.0
2017-01-06 11:40:00,34.59,34.65,34.58,34.64,107528.0,30.4078,30.4606,30.399,30.4518,107528.0
2017-01-06 11:50:00,34.65,34.69,34.63,34.68,144732.0,30.4606,30.4957,30.443,30.4869,144732.0
2017-01-06 12:00:00,34.68,34.68,34.62,34.63,120972.0,30.4869,30.4869,30.4342,30.443,120972.0
2017-01-06 12:10:00,34.63,34.67,34.61,34.67,98824.0,30.443,30.4782,30.4254,30.4782,98824.0
2017-01-06 12:20:00,34.67,34.67,34.64,34.66,155188.0,30.4782,30.4782,30.4518,30.4694,155188.0
2017-01-06 12:30:00,34.67,34.69,34.65,34.66,323456.0,30.4782,30.4957,30.4606,30.4694,323456.0
2017-01-06 12:40:00,34.66,34.68,34.65,34.65,144620.0,30.4694,30.4869,30.4606,30.4606,144620.0
2017-01-06 12:50:00,34.65,34.66,34.63,34.65,68152.0,30.4606,30.4694,30.443,30.4606,68152.0
2017-01-06 13:00:00,34.66,34.69,34.66,34.68,84288.0,30.4694,30.4957,30.4694,30.4869,84288.0
2017-01-06 13:10:00,34.66,34.67,34.64,34.64,69884.0,30.4694,30.4782,30.4518,30.4518,69884.0
2017-01-06 13:20:00,34.64,34.66,34.58,34.58,99876.0,30.4518,30.4694,30.399,30.399,99876.0
2017-01-06 13:30:00,34.59,34.63,34.59,34.63,325520.0,30.4078,30.443,30.4078,30.443,325520.0
2017-01-06 13:40:00,34.63,34.67,34.63,34.63,60896.0,30.443,30.4782,30.443,30.443,60896.0
2017-01-06 13:50:00,34.64,34.64,34.6,34.6,112500.0,30.4518,30.4518,30.4166,30.4166,112500.0
2017-01-06 14:00:00,34.59,34.63,34.59,34.61,104028.0,30.4078,30.443,30.4078,30.4254,104028.0
2017-01-06 14:10:00,34.6,34.62,34.59,34.6,84848.0,30.4166,30.4342,30.4078,30.4166,84848.0
2017-01-06 14:20:00,34.6,34.6,34.5,34.52,205204.0,30.4166,30.4166,30.3287,30.3463,205204.0
2017-01-06 14:30:00,34.52,34.55,34.52,34.53,203544.0,30.3463,30.3727,30.3463,30.3551,203544.0
2017-01-06 14:40:00,34.53,34.54,34.49,34.51,135136.0,30.3551,30.3639,30.3199,30.3375,135136.0
2017-01-06 14:50:00,34.5,34.53,34.49,34.52,134712.0,30.3287,30.3551,30.3199,30.3463,134712.0
2017-01-06 15:00:00,34.52,34.55,34.52,34.53,53468.0,30.3463,30.3727,30.3463,30.3551,53468.0
2017-01-06 15:10:00,34.54,34.55,34.52,34.53,43708.0,30.3639,30.3727,30.3463,30.3551,43708.0
2017-01-06 15:20:00,34.53,34.53,34.49,34.5,117108.0,30.3551,30.3551,30.3199,30.3287,117108.0
2017-01-06 15:30:00,34.49,34.51,34.47,34.49,147428.0,30.3199,30.3375,30.3023,30.3199,147428.0
2017-01-06 15:40:00,34.51,34.54,34.5,34.51,289280.0,30.3375,30.3639,30.3287,30.3375,289280.0
2017-01-06 15:50:00,34.52,34.52,34.44,34.45,357808.0,30.3463,30.3463,30.276,30.2848,357808.0
2017-01-09 09:30:00,34.37,34.42,34.21,34.25,342132.0,30.2144,30.2584,30.0738,30.1089,342132.0
2017-01-09 09:40:00,34.22,34.25,34.1,34.17,121640.0,30.0826,30.1089,29.9771,30.0386,121640.0
2017-01-09 09:50:00,34.16,34.26,34.15,34.23,170328.0,30.0298,30.1177,30.021,30.0913,170328.0
2017-01-09 10:00:00,34.23,34.24,34.14,34.19,188884.0,30.0913,30.1001,30.0122,30.0562,188884.0
2017-01-09 10:10:00,34.16,34.2,34.12,34.16,114120.0,30.0298,30.065,29.9946,30.0298,114120.0
2017-01-09 10:20:00,34.17,34.21,34.17,34.2,123296.0,30.0386,30.0738,30.0386,30.065,123296.0
2017-01-09 10:30:00,34.19,34.24,34.17,34.22,77308.0,30.0562,30.1001,30.0386,30.0826,77308.0
2017-01-09 10:40:00,34.22,34.24,34.18,34.24,130928.0,30.0826,30.1001,30.0474,30.1001,130928.0
2017-01-09 10:50:00,34.24,34.34,34.24,34.34,285756.0,30.1001,30.188,30.1001,30.188,285756.0
2017-01-09 11:00:00,34.32,34.32,34.27,34.3,71504.0,30.1705,30.1705,30.1265,30.1529,71504.0
2017-01-09 11:10:00,34.31,34.34,34.28,34.33,70244.0,30.1617,30.188,30.1353,30.1793,70244.0
2017-01-09 11:20:00,34.34,34.37,34.31,34.35,111676.0,30.188,30.2144,30.1617,30.1968,111676.0
2017-01-09 11:30:00,34.35,34.37,34.33,34.35,108424.0,30.1968,30.2144,30.1793,30.1968,108424.0
2017-01-09 11:40:00,34.36,34.37,34.32,34.34,65056.0,30.2056,30.2144,30.1705,30.188,65056.0
2017-01-09 11:50:00,34.34,34.38,34.34,34.38,56788.0,30.188,30.2232,30.188,30.2232,56788.0
2017-01-09 12:00:00,34.37,34.38,34.34,34.36,36428.0,30.2144,30.2232,30.188,30.2056,36428.0
2017-01-09 12:10:00,34.37,34.37,34.32,34.32,59756.0,30.2144,30.2144,30.1705,30.1705,59756.0
2017-01-09 12:20:00,34.32,34.33,34.29,34.31,44180.0,30.1705,30.1793,30.1441,30.1617,44180.0
2017-01-09 12:30:00,34.33,34.33,34.26,34.26,59408.0,30.1793,30.1793,30.1177,30.1177,59408.0
2017-01-09 12:40:00,34.27,34.31,34.27,34.3,41620.0,30.1265,30.1617,30.1265,30.1529,41620.0
2017-01-09 12:50:00,34.31,34.34,34.29,34.32,61908.0,30.1617,30.188,30.1441,30.1705,61908.0
2017-01-09 13:00:00,34.33,34.33,34.27,34.27,317196.0,30.1793,30.1793,30.1265,30.1265,317196.0
2017-01-09 13:10:00,34.27,34.27,34.24,34.27,75944.0,30.1265,30.1265,30.1001,30.1265,75944.0
2017-01-09 13:20:00,34.26,34.27,34.18,34.2,136240.0,30.1177,30.1265,30.0474,30.065,136240.0
2017-01-09 13:30:00,34.2,34.22,34.18,34.21,129492.0,30.065,30.0826,30.0474,30.0738,129492.0
2017-01-09 13:40:00,34.22,34.23,34.21,34.22,38912.0,30.0826,30.0913,30.0738,30.0826,38912.0
2017-01-09 13:50:00,34.21,34.22,34.17,34.19,58668.0,30.0738,30.0826,30.0386,30.0562,58668.0
2017-01-09 14:00:00,34.19,34.22,34.19,34.2,115388.0,30.0562,30.0826,30.0562,30.065,115388.0
2017-01-09 14:10:00,34.19,34.21,34.14,34.19,98616.0,30.0562,30.0738,30.0122,30.0562,98616.0
2017-01-09 14:20:00,34.19,34.21,34.18,34.21,362160.0,30.0562,30.0738,30.0474,30.0738,362160.0
2017-01-09 14:30:00,34.2,34.21,34.15,34.15,123780.0,30.065,30.0738,30.021,30.021,123780.0
2017-01-09 14:40:00,34.15,34.16,34.13,34.16,105644.0,30.021,30.0298,30.0034,30.0298,105644.0
2017-01-09 14:50:00,34.16,34.19,34.16,34.19,794940.0,30.0298,30.0562,30.0298,30.0562,794940.0
2017-01-09 15:00:00,34.18,34.2,34.17,34.18,185756.0,30.0474,30.065,30.0386,30.0474,185756.0
2017-01-09 15:10:00,34.18,34.19,34.16,34.17,57308.0,30.0474,30.0562,30.0298,30.0386,57308.0
2017-01-09 15:20:00,34.17,34.2,34.16,34.2,269828.0,30.0386,30.065,30.0298,30.065,269828.0
2017-01-09 15:30:00,34.2,34.2,34.17,34.18,267032.0,30.065,30.065,30.0386,30.0474,267032.0
2017-01-09 15:40:00,34.18,34.18,34.16,34.17,323636.0,30.0474,30.0474,30.0298,30.0386,323636.0
2017-01-09 15:50:00,34.17,34.19,34.13,34.14,1089960.0,30.0386,30.0562,30.0034,30.0122,1089960.0
2017-01-10 09:30:00,34.27,34.27,34.13,34.22,407920.0,30.1265,30.1265,30.0034,30.0826,407920.0
2017-01-10 09:40:00,34.21,34.22,34.14,34.22,101532.0,30.0738,30.0826,30.0122,30.0826,101532.0
2017-01-10 09:50:00,34.22,34.28,34.21,34.26,81660.0,30.0826,30.1353,30.0738,30.1177,81660.0
2017-01-10 10:00:00,34.27,34.32,34.26,34.26,52468.0,30.1265,30.1705,30.1177,30.1177,52468.0
2017-01-10 10:10:00,34.27,34.28,34.21,34.22,42272.0,30.1265,30.1353,30.0738,30.0826,42272.0
2017-01-10 10:20:00,34.23,34.27,34.22,34.27,65108.0,30.0913,30.1265,30.0826,30.1265,65108.0
2017-01-10 10:30:00,34.26,34.31,34.25,34.26,74096.0,30.1177,30.1617,30.1089,30.1177,74096.0
2017-01-10 10:40:00,34.26,34.31,34.24,34.29,164060.0,30.1177,30.1617,30.1001,30.1441,164060.0
2017-01-10 10:50:00,34.29,34.42,34.29,34.37,172780.0,30.1441,30.2584,30.1441,30.2144,172780.0
2017-01-10 11:00:00,34.37,34.47,34.36,34.39,272976.0,30.2144,30.3023,30.2056,30.232,272976.0
2017-01-10 11:10:00,34.4,34.52,34.39,34.48,184464.0,30.2408,30.3463,30.232,30.3111,184464.0
2017-01-10 11:20:00,34.48,34.53,34.45,34.47,130784.0,30.3111,30.3551,30.2848,30.3023,130784.0
2017-01-10 11:30:00,34.47,34.47,34.42,34.46,144176.0,30.3023,30.3023,30.2584,30.2935,144176.0
2017-01-10 11:40:00,34.47,34.51,34.46,34.5,261508.0,30.3023,30.3375,30.2935,30.3287,261508.0
2017-01-10 11:50:00,34.49,34.51,34.45,34.45,151264.0,30.3199,30.3375,30.2848,30.2848,151264.0
2017-01-10 12:00:00,34.45,34.48,34.44,34.47,63272.0,30.2848,30.3111,30.276,30.3023,63272.0
2017-01-10 12:10:00,34.47,34.48,34.45,34.46,69960.0,30.3023,30.3111,30.2848,30.2935,69960.0
2017-01-10 12:20:00,34.45,34.46,34.44,34.46,143804.0,30.2848,30.2935,30.276,30.2935,143804.0
2017-01-10 12:30:00,34.46,34.5,34.46,34.49,147672.0,30.2935,30.3287,30.2935,30.3199,147672.0
2017-01-10 12:40:00,34.49,34.49,34.44,34.45,60952.0,30.3199,30.3199,30.276,30.2848,60952.0
2017-01-10 12:50:00,34.45,34.46,34.44,34.45,240900.0,30.2848,30.2935,30.276,30.2848,240900.0
2017-01-10 13:00:00,34.45,34.46,34.43,34.43,83156.0,30.2848,30.2935,30.2672,30.2672,83156.0
2017-01-10 13:10:00,34.43,34.45,34.42,34.44,104940.0,30.2672,30.2848,30.2584,30.276,104940.0
2017-01-10 13:20:00,34.43,34.44,34.4,34.4,51380.0,30.2672,30.276,30.2408,30.2408,51380.0
2017-01-10 13:30:00,34.41,34.43,34.39,34.42,72128.0,30.2496,30.2672,30.232,30.2584,72128.0
2017-01-10 13:40:00,34.43,34.43,34.35,34.38,84140.0,30.2672,30.2672,30.1968,30.2232,84140.0
2017-01-10 13:50:00,34.37,34.38,34.33,34.34,81804.0,30.2144,30.2232,30.1793,30.188,81804.0
2017-01-10 14:00:00,34.33,34.34,34.28,34.31,48636.0,30.1793,30.188,30.1353,30.1617,48636.0
2017-01-10 14:10:00,34.32,34.35,34.31,34.35,181892.0,30.1705,30.1968,30.1617,30.1968,181892.0
2017-01-10 14:20:00,34.36,34.38,34.33,34.34,185044.0,30.2056,30.2232,30.1793,30.188,185044.0
2017-01-10 14:30:00,34.35,34.38,34.34,34.38,191852.0,30.1968,30.2232,30.188,30.2232,191852.0
2017-01-10 14:40:00,34.38,34.39,34.37,34.38,58684.0,30.2232,30.232,30.2144,30.2232,58684.0
2017-01-10 14:50:00,34.38,34.39,34.37,34.38,338072.0,30.2232,30.232,30.2144,30.2232,338072.0
2017-01-10 15:00:00,34.38,34.45,34.38,34.45,232728.0,30.2232,30.2848,30.2232,30.2848,232728.0
2017-01-10 15:10:00,34.45,34.48,34.43,34.45,230056.0,30.2848,30.3111,30.2672,30.2848,230056.0
2017-01-10 15:20:00,34.45,34.45,34.44,34.45,298732.0,30.2848,30.2848,30.276,30.2848,298732.0
2017-01-10 15:30:00,34.44,34.49,34.44,34.47,172852.0,30.276,30.3199,30.276,30.3023,172852.0
2017-01-10 15:40:00,34.47,34.48,34.45,34.46,158736.0,30.3023,30.3111,30.2848,30.2935,158736.0
2017-01-10 15:50:00,34.47,34.49,34.45,34.46,476332.0,30.3023,30.3199,30.2848,30.2935,476332.0
2017-01-11 09:30:00,34.53,34.54,34.27,34.32,253224.0,30.3551,30.3639,30.1265,30.1705,253224.0
2017-01-11 09:40:00,34.34,34.43,34.33,34.42,70900.0,30.188,30.2672,30.1793,30.2584,70900.0
2017-01-11 09:50:00,34.42,34.48,34.38,34.47,89660.0,30.2584,30.3111,30.2232,30.3023,89660.0
2017-01-11 10:00:00,34.48,34.49,34.45,34.48,71300.0,30.3111,30.3199,30.2848,30.3111,71300.0
2017-01-11 10:10:00,34.47,34.49,34.39,34.42,99968.0,30.3023,30.3199,30.232,30.2584,99968.0
2017-01-11 10:20:00,34.42,34.5,34.41,34.47,4352900.0,30.2584,30.3287,30.2496,30.3023,4352900.0
2017-01-11 10:30:00,34.47,34.55,34.45,34.55,180336.0,30.3023,30.3727,30.2848,30.3727,180336.0
2017-01-11 10:40:00,34.56,34.57,34.48,34.48,106344.0,30.3815,30.3902,30.3111,30.3111,106344.0
2017-01-11 10:50:00,34.47,34.51,34.44,34.48,97852.0,30.3023,30.3375,30.276,30.3111,97852.0
2017-01-11 11:00:00,34.47,34.53,34.46,34.52,122816.0,30.3023,30.3551,30.2935,30.3463,122816.0
2017-01-11 11:10:00,34.53,34.58,34.5,34.58,62040.0,30.3551,30.399,30.3287,30.399,62040.0
2017-01-11 11:20:00,34.59,34.6,34.45,34.45,128916.0,30.4078,30.4166,30.2848,30.2848,128916.0
2017-01-11 11:30:00,34.47,34.47,34.32,34.36,137368.0,30.3023,30.3023,30.1705,30.2056,137368.0
2017-01-11 11:40:00,34.37,34.45,34.37,34.45,494512.0,30.2144,30.2848,30.2144,30.2848,494512.0
2017-01-11 11:50:00,34.44,34.54,34.43,34.54,40996.0,30.276,30.3639,30.2672,30.3639,40996.0
2017-01-11 12:00:00,34.54,34.56,34.5,34.5,74984.0,30.3639,30.3815,30.3287,30.3287,74984.0
2017-01-11 12:10:00,34.51,34.53,34.46,34.48,233192.0,30.3375,30.3551,30.2935,30.3111,233192.0
2017-01-11 12:20:00,34.48,34.48,34.41,34.47,22256.0,30.3111,30.3111,30.2496,30.3023,22256.0
2017-01-11 12:30:00,34.46,34.48,34.42,34.47,70000.0,30.2935,30.3111,30.2584,30.3023,70000.0
2017-01-11 12:40:00,34.46,34.46,34.39,34.41,67652.0,30.2935,30.2935,30.232,30.2496,67652.0
2017-01-11 12:50:00,34.43,34.46,34.42,34.44,60924.0,30.2672,30.2935,30.2584,30.276,60924.0
2017-01-11 13:00:00,34.46,34.49,34.42,34.42,45368.0,30.2935,30.3199,30.2584,30.2584,45368.0
2017-01-11 13:10:00,34.44,34.44,34.37,34.4,76648.0,30.276,30.276,30.2144,30.2408,76648.0
2017-01-11 13:20:00,34.4,34.43,34.33,34.35,73628.0,30.2408,30.2672,30.1793,30.1968,73628.0
2017-01-11 13:30:00,34.34,34.43,34.33,34.42,51596.0,30.188,30.2672,30.1793,30.2584,51596.0
2017-01-11 13:40:00,34.41,34.42,34.38,34.38,52520.0,30.2496,30.2584,30.2232,30.2232,52520.0
2017-01-11 13:50:00,34.4,34.46,34.39,34.45,247560.0,30.2408,30.2935,30.232,30.2848,247560.0
2017-01-11 14:00:00,34.45,34.47,34.43,34.44,1176364.0,30.2848,30.3023,30.2672,30.276,1176364.0
2017-01-11 14:10:00,34.45,34.48,34.43,34.47,339976.0,30.2848,30.3111,30.2672,30.3023,339976.0
2017-01-11 14:20:00,34.47,34.49,34.45,34.47,70964.0,30.3023,30.3199,30.2848,30.3023,70964.0
2017-01-11 14:30:00,34.46,34.52,34.46,34.52,242240.0,30.2935,30.3463,30.2935,30.3463,242240.0
2017-01-11 14:40:00,34.52,34.53,34.49,34.5,123812.0,30.3463,30.3551,30.3199,30.3287,123812.0
2017-01-11 14:50:00,34.51,34.51,34.46,34.48,298700.0,30.3375,30.3375,30.2935,30.3111,298700.0
2017-01-11 15:00:00,34.48,34.51,34.48,34.48,89532.0,30.3111,30.3375,30.3111,30.3111,89532.0
2017-01-11 15:10:00,34.48,34.52,34.48,34.52,103984.0,30.3111,30.3463,30.3111,30.3463,103984.0
2017-01-11 15:20:00,34.51,34.53,34.5,34.51,76424.0,30.3375,30.3551,30.3287,30.3375,76424.0
2017-01-11 15:30:00,34.51,34.52,34.49,34.52,104504.0,30.3375,30.3463,30.3199,30.3463,104504.0
2017-01-11 15:40:00,34.52,34.56,34.51,34.54,147308.0,30.3463,30.3815,30.3375,30.3639,147308.0
2017-01-11 15:50:00,34.55,34.59,34.52,34.57,238116.0,30.3727,30.4078,30.3463,30.3902,238116.0
2017-01-12 09:30:00,34.61,34.61,34.28,34.29,274324.0,30.4254,30.4254,30.1353,30.1441,274324.0
2017-01-12 09:40:00,34.27,34.36,34.26,34.35,527052.0,30.1265,30.2056,30.1177,30.1968,527052.0
2017-01-12 09:50:00,34.32,34.32,34.23,34.27,98524.0,30.1705,30.1705,30.0913,30.1265,98524.0
2017-01-12 10:00:00,34.26,34.28,33.94,33.97,311044.0,30.1177,30.1353,29.8364,29.8628,311044.0
2017-01-12 10:10:00,33.99,34.05,33.97,33.97,308840.0,29.8804,29.9331,29.8628,29.8628,308840.0
2017-01-12 10:20:00,33.98,34.04,33.9,34.02,161888.0,29.8716,29.9243,29.8012,29.9067,161888.0
2017-01-12 10:30:00,34.02,34.02,33.92,33.95,76792.0,29.9067,29.9067,29.8188,29.8452,76792.0
2017-01-12 10:40:00,33.95,34.05,33.92,34.0,84716.0,29.8452,29.9331,29.8188,29.8892,84716.0
2017-01-12 10:50:00,33.99,34.01,33.92,33.97,158424.0,29.8804,29.8979,29.8188,29.8628,158424.0
2017-01-12 11:00:00,33.95,33.95,33.84,33.86,98648.0,29.8452,29.8452,29.7485,29.7661,98648.0
2017-01-12 11:10:00,33.87,33.92,33.83,33.85,352152.0,29.7749,29.8188,29.7397,29.7573,352152.0
2017-01-12 11:20:00,33.85,33.92,33.83,33.91,85184.0,29.7573,29.8188,29.7397,29.81,85184.0
2017-01-12 11:30:00,33.91,33.94,33.9,33.92,64880.0,29.81,29.8364,29.8012,29.8188,64880.0
2017-01-12 11:40:00,33.91,33.93,33.85,33.85,137284.0,29.81,29.8276,29.7573,29.7573,137284.0
2017-01-12 11:50:00,33.86,33.89,33.82,33.85,108600.0,29.7661,29.7925,29.7309,29.7573,108600.0
2017-01-12 12:00:00,33.86,33.93,33.86,33.91,138612.0,29.7661,29.8276,29.7661,29.81,138612.0
2017-01-12 12:10:00,33.91,33.99,33.9,33.97,69280.0,29.81,29.8804,29.8012,29.8628,69280.0
2017-01-12 12:20:00,33.99,34.02,33.97,33.99,260772.0,29.8804,29.9067,29.8628,29.8804,260772.0
2017-01-12 12:30:00,34.0,34.04,33.99,34.02,192620.0,29.8892,29.9243,29.8804,29.9067,192620.0
2017-01-12 12:40:00,34.01,34.02,33.98,33.99,110672.0,29.8979,29.9067,29.8716,29.8804,110672.0
2017-01-12 12:50:00,33.99,34.05,33.99,34.05,124948.0,29.8804,29.9331,29.8804,29.9331,124948.0
2017-01-12 13:00:00,34.04,34.08,34.04,34.06,200316.0,29.9243,29.9595,29.9243,29.9419,200316.0
2017-01-12 13:10:00,34.06,34.08,34.03,34.06,116836.0,29.9419,29.9595,29.9155,29.9419,116836.0
2017-01-12 13:20:00,34.06,34.08,34.03,34.06,87536.0,29.9419,29.9595,29.9155,29.9419,87536.0
2017-01-12 13:30:00,34.05,34.09,34.04,34.07,62124.0,29.9331,29.9683,29.9243,29.9507,62124.0
2017-01-12 13:40:00,34.08,34.15,34.07,34.15,162772.0,29.9595,30.021,29.9507,30.021,162772.0
2017-01-12 13:50:00,34.15,34.15,34.1,34.12,70524.0,30.021,30.021,29.9771,29.9946,70524.0
2017-01-12 14:00:00,34.12,34.13,34.07,34.07,166660.0,29.9946,30.0034,29.9507,29.9507,166660.0
2017-01-12 14:10:00,34.07,34.11,34.07,34.1,87264.0,29.9507,29.9859,29.9507,29.9771,87264.0
2017-01-12 14:20:00,34.1,34.11,34.08,34.11,104696.0,29.9771,29.9859,29.9595,29.9859,104696.0
2017-01-12 14:30:00,34.11,34.21,34.1,34.19,256372.0,29.9859,30.0738,29.9771,30.0562,256372.0
2017-01-12 14:40:00,34.18,34.19,34.13,34.15,193196.0,30.0474,30.0562,30.0034,30.021,193196.0
2017-01-12 14:50:00,34.15,34.16,34.13,34.13,116660.0,30.021,30.0298,30.0034,30.0034,116660.0
2017-01-12 15:00:00,34.15,34.15,34.09,34.13,1167392.0,30.021,30.021,29.9683,30.0034,1167392.0
2017-01-12 15:10:00,34.13,34.13,34.11,34.12,460300.0,30.0034,30.0034,29.9859,29.9946,460300.0
2017-01-12 15:20:00,34.12,34.15,34.11,34.13,368332.0,29.9946,30.021,29.9859,30.0034,368332.0
2017-01-12 15:30:00,34.13,34.19,34.13,34.19,393364.0,30.0034,30.0562,30.0034,30.0562,393364.0
2017-01-12 15:40:00,34.18,34.19,34.16,34.18,81780.0,30.0474,30.0562,30.0298,30.0474,81780.0
2017-01-12 15:50:00,34.18,34.21,34.17,34.2,369336.0,30.0474,30.0738,30.0386,30.065,369336.0
2017-01-13 09:30:00,34.27,34.64,34.25,34.51,433536.0,30.1265,30.4518,30.1089,30.3375,433536.0
2017-01-13 09:40:00,34.49,34.62,34.49,34.53,495964.0,30.3199,30.4342,30.3199,30.3551,495964.0
2017-01-13 09:50:00,34.54,34.58,34.47,34.52,251436.0,30.3639,30.399,30.3023,30.3463,251436.0
2017-01-13 10:00:00,34.53,34.58,34.52,34.53,222232.0,30.3551,30.399,30.3463,30.3551,222232.0
2017-01-13 10:10:00,34.54,34.56,34.48,34.49,239688.0,30.3639,30.3815,30.3111,30.3199,239688.0
2017-01-13 10:20:00,34.49,34.54,34.45,34.51,86956.0,30.3199,30.3639,30.2848,30.3375,86956.0
2017-01-13 10:30:00,34.52,34.56,34.52,34.54,70816.0,30.3463,30.3815,30.3463,30.3639,70816.0
2017-01-13 10:40:00,34.53,34.57,34.51,34.53,85136.0,30.3551,30.3902,30.3375,30.3551,85136.0
2017-01-13 10:50:00,34.53,34.56,34.52,34.53,61644.0,30.3551,30.3815,30.3463,30.3551,61644.0
2017-01-13 11:00:00,34.52,34.55,34.48,34.5,72192.0,30.3463,30.3727,30.3111,30.3287,72192.0
2017-01-13 11:10:00,34.5,34.54,34.48,34.54,165460.0,30.3287,30.3639,30.3111,30.3639,165460.0
2017-01-13 11:20:00,34.54,34.57,34.52,34.55,106056.0,30.3639,30.3902,30.3463,30.3727,106056.0
2017-01-13 11:30:00,34.55,34.58,34.54,34.57,105096.0,30.3727,30.399,30.3639,30.3902,105096.0
2017-01-13 11:40:00,34.56,34.58,34.54,34.57,107452.0,30.3815,30.399,30.3639,30.3902,107452.0
2017-01-13 11:50:00,34.57,34.58,34.56,34.57,120832.0,30.3902,30.399,30.3815,30.3902,120832.0
2017-01-13 12:00:00,34.57,34.57,34.52,34.52,40060.0,30.3902,30.3902,30.3463,30.3463,40060.0
2017-01-13 12:10:00,34.53,34.53,34.46,34.48,69392.0,30.3551,30.3551,30.2935,30.3111,69392.0
2017-01-13 12:20:00,34.47,34.49,34.46,34.46,63104.0,30.3023,30.3199,30.2935,30.2935,63104.0
2017-01-13 12:30:00,34.48,34.5,34.47,34.49,54320.0,30.3111,30.3287,30.3023,30.3199,54320.0
2017-01-13 12:40:00,34.49,34.5,34.48,34.49,32484.0,30.3199,30.3287,30.3111,30.3199,32484.0
2017-01-13 12:50:00,34.49,34.53,34.49,34.53,41372.0,30.3199,30.3551,30.3199,30.3551,41372.0
2017-01-13 13:00:00,34.52,34.53,34.5,34.51,116840.0,30.3463,30.3551,30.3287,30.3375,116840.0
2017-01-13 13:10:00,34.51,34.52,34.5,34.52,82148.0,30.3375,30.3463,30.3287,30.3463,82148.0
2017-01-13 13:20:00,34.52,34.54,34.5,34.5,79992.0,30.3463,30.3639,30.3287,30.3287,79992.0
2017-01-13 13:30:00,34.5,34.53,34.5,34.51,60148.0,30.3287,30.3551,30.3287,30.3375,60148.0
2017-01-13 13:40:00,34.51,34.51,34.49,34.49,288512.0,30.3375,30.3375,30.3199,30.3199,288512.0
2017-01-13 13:50:00,34.49,34.49,34.47,34.49,155160.0,30.3199,30.3199,30.3023,30.3199,155160.0
2017-01-13 14:00:00,34.49,34.49,34.46,34.46,349588.0,30.3199,30.3199,30.2935,30.2935,349588.0
2017-01-13 14:10:00,34.45,34.46,34.41,34.42,102828.0,30.2848,30.2935,30.2496,30.2584,102828.0
2017-01-13 14:20:00,34.43,34.44,34.38,34.38,103824.0,30.2672,30.276,30.2232,30.2232,103824.0
2017-01-13 14:30:00,34.38,34.42,34.38,34.41,137704.0,30.2232,30.2584,30.2232,30.2496,137704.0
2017-01-13 14:40:00,34.41,34.42,34.4,34.41,175436.0,30.2496,30.2584,30.2408,30.2496,175436.0
2017-01-13 14:50:00,34.41,34.44,34.4,34.44,436216.0,30.2496,30.276,30.2408,30.276,436216.0
2017-01-13 15:00:00,34.44,34.44,34.42,34.44,125208.0,30.276,30.276,30.2584,30.276,125208.0
2017-01-13 15:10:00,34.44,34.44,34.42,34.43,244540.0,30.276,30.276,30.2584,30.2672,244540.0
2017-01-13 15:20:00,34.44,34.44,34.42,34.43,84504.0,30.276,30.276,30.2584,30.2672,84504.0
2017-01-13 15:30:00,34.43,34.44,34.42,34.42,132816.0,30.2672,30.276,30.2584,30.2584,132816.0
2017-01-13 15:40:00,34.42,34.48,34.42,34.45,126824.0,30.2584,30.3111,30.2584,30.2848,126824.0
2017-01-13 15:50:00,34.47,34.47,34.43,34.46,310164.0,30.3023,30.3023,30.2672,30.2935,310164.0
2017-01-17 09:30:00,34.32,34.33,34.1,34.17,344492.0,30.1705,30.1793,29.9771,30.0386,344492.0
2017-01-17 09:40:00,34.15,34.22,34.13,34.16,223252.0,30.021,30.0826,30.0034,30.0298,223252.0
2017-01-17 09:50:00,34.15,34.18,34.11,34.15,205540.0,30.021,30.0474,29.9859,30.021,205540.0
2017-01-17 10:00:00,34.14,34.26,34.1,34.25,137396.0,30.0122,30.1177,29.9771,30.1089,137396.0
2017-01-17 10:10:00,34.24,34.3,34.23,34.26,56888.0,30.1001,30.1529,30.0913,30.1177,56888.0
2017-01-17 10:20:00,34.27,34.29,34.16,34.21,69956.0,30.1265,30.1441,30.0298,30.0738,69956.0
2017-01-17 10:30:00,34.21,34.23,34.17,34.22,190800.0,30.0738,30.0913,30.0386,30.0826,190800.0
2017-01-17 10:40:00,34.22,34.24,34.18,34.18,107732.0,30.0826,30.1001,30.0474,30.0474,107732.0
2017-01-17 10:50:00,34.18,34.22,34.17,34.21,119436.0,30.0474,30.0826,30.0386,30.0738,119436.0
2017-01-17 11:00:00,34.2,34.21,34.15,34.18,104032.0,30.065,30.0738,30.021,30.0474,104032.0
2017-01-17 11:10:00,34.19,34.19,34.11,34.12,246080.0,30.0562,30.0562,29.9859,29.9946,246080.0
2017-01-17 11:20:00,34.11,34.15,34.11,34.15,96028.0,29.9859,30.021,29.9859,30.021,96028.0
2017-01-17 11:30:00,34.15,34.16,34.11,34.13,108572.0,30.021,30.0298,29.9859,30.0034,108572.0
2017-01-17 11:40:00,34.14,34.18,34.13,34.17,123912.0,30.0122,30.0474,30.0034,30.0386,123912.0
2017-01-17 11:50:00,34.18,34.2,34.17,34.19,49592.0,30.0474,30.065,30.0386,30.0562,49592.0
2017-01-17 12:00:00,34.19,34.2,34.15,34.16,42576.0,30.0562,30.065,30.021,30.0298,42576.0
2017-01-17 12:10:00,34.17,34.17,34.13,34.14,71532.0,30.0386,30.0386,30.0034,30.0122,71532.0
2017-01-17 12:20:00,34.14,34.19,34.13,34.18,110704.0,30.0122,30.0562,30.0034,30.0474,110704.0
2017-01-17 12:30:00,34.2,34.2,34.17,34.18,67352.0,30.065,30.065,30.0386,30.0474,67352.0
2017-01-17 12:40:00,34.17,34.2,34.17,34.19,34332.0,30.0386,30.065,30.0386,30.0562,34332.0
2017-01-17 12:50:00,34.19,34.19,34.16,34.16,143872.0,30.0562,30.0562,30.0298,30.0298,143872.0
2017-01-17 13:00:00,34.15,34.16,34.14,34.15,100440.0,30.021,30.0298,30.0122,30.021,100440.0
2017-01-17 13:10:00,34.14,34.17,34.14,34.17,80548.0,30.0122,30.0386,30.0122,30.0386,80548.0
2017-01-17 13:20:00,34.16,34.17,34.15,34.15,47848.0,30.0298,30.0386,30.021,30.021,47848.0
2017-01-17 13:30:00,34.15,34.16,34.14,34.15,809180.0,30.021,30.0298,30.0122,30.021,809180.0
2017-01-17 13:40:00,34.15,34.16,34.12,34.12,949692.0,30.021,30.0298,29.9946,29.9946,949692.0
2017-01-17 13:50:00,34.13,34.13,34.1,34.12,142080.0,30.0034,30.0034,29.9771,29.9946,142080.0
2017-01-17 14:00:00,34.12,34.13,34.1,34.12,79952.0,29.9946,30.0034,29.9771,29.9946,79952.0
2017-01-17 14:10:00,34.11,34.12,34.08,34.08,75692.0,29.9859,29.9946,29.9595,29.9595,75692.0
2017-01-17 14:20:00,34.08,34.08,34.01,34.03,248008.0,29.9595,29.9595,29.8979,29.9155,248008.0
2017-01-17 14:30:00,34.02,34.04,33.98,33.99,233328.0,29.9067,29.9243,29.8716,29.8804,233328.0
2017-01-17 14:40:00,33.99,34.05,33.98,34.04,186472.0,29.8804,29.9331,29.8716,29.9243,186472.0
2017-01-17 14:50:00,34.03,34.04,33.98,34.01,743884.0,29.9155,29.9243,29.8716,29.8979,743884.0
2017-01-17 15:00:00,34.01,34.01,33.97,33.97,390976.0,29.8979,29.8979,29.8628,29.8628,390976.0
2017-01-17 15:10:00,33.97,34.02,33.97,34.01,190992.0,29.8628,29.9067,29.8628,29.8979,190992.0
2017-01-17 15:20:00,34.01,34.01,33.97,33.98,147656.0,29.8979,29.8979,29.8628,29.8716,147656.0
2017-01-17 15:30:00,33.98,34.02,33.97,34.01,228116.0,29.8716,29.9067,29.8628,29.8979,228116.0
2017-01-17 15:40:00,34.0,34.02,33.99,34.01,234016.0,29.8892,29.9067,29.8804,29.8979,234016.0
2017-01-17 15:50:00,34.01,34.01,33.98,34.01,201740.0,29.8979,29.8979,29.8716,29.8979,201740.0
2017-01-18 09:30:00,68.14,68.32,67.79,67.96,125536.0,59.9014,60.0596,59.5937,59.7432,125536.0
2017-01-18 09:40:00,67.99,68.06,67.96,68.03,63348.0,59.7695,59.8311,59.7432,59.8047,63348.0
2017-01-18 09:50:00,68.03,68.09,67.95,68.06,37488.0,59.8047,59.8574,59.7344,59.8311,37488.0
2017-01-18 10:00:00,68.06,68.15,68.03,68.08,143898.0,59.8311,59.9102,59.8047,59.8486,143898.0
2017-01-18 10:10:00,68.1,68.16,68.01,68.12,32068.0,59.8662,59.919,59.7871,59.8838,32068.0
2017-01-18 10:20:00,68.14,68.2,68.05,68.08,104998.0,59.9014,59.9541,59.8223,59.8486,104998.0
2017-01-18 10:30:00,68.08,68.14,68.08,68.08,33614.0,59.8486,59.9014,59.8486,59.8486,33614.0
2017-01-18 10:40:00,68.08,68.08,67.96,68.0,32698.0,59.8486,59.8486,59.7432,59.7783,32698.0
2017-01-18 10:50:00,67.98,68.1,67.96,68.1,167992.0,59.7607,59.8662,59.7432,59.8662,167992.0
2017-01-18 11:00:00,68.1,68.12,68.04,68.08,65486.0,59.8662,59.8838,59.8135,59.8486,65486.0
2017-01-18 11:10:00,68.08,68.14,68.07,68.1,28338.0,59.8486,59.9014,59.8399,59.8662,28338.0
2017-01-18 11:20:00,68.11,68.17,68.09,68.17,101730.0,59.875,59.9278,59.8574,59.9278,101730.0
2017-01-18 11:30:00,68.16,68.21,68.14,68.17,124082.0,59.919,59.9629,59.9014,59.9278,124082.0
2017-01-18 11:40:00,68.14,68.18,68.13,68.18,33632.0,59.9014,59.9366,59.8926,59.9366,33632.0
2017-01-18 11:50:00,68.17,68.18,68.02,68.04,33578.0,59.9278,59.9366,59.7959,59.8135,33578.0
2017-01-18 12:00:00,68.02,68.15,68.0,68.14,213558.0,59.7959,59.9102,59.7783,59.9014,213558.0
2017-01-18 12:10:00,68.14,68.2,68.11,68.14,111966.0,59.9014,59.9541,59.875,59.9014,111966.0
2017-01-18 12:20:00,68.14,68.15,68.02,68.05,48340.0,59.9014,59.9102,59.7959,59.8223,48340.0
2017-01-18 12:30:00,68.07,68.09,68.02,68.04,63160.0,59.8399,59.8574,59.7959,59.8135,63160.0
2017-01-18 12:40:00,68.06,68.07,68.02,68.04,45156.0,59.8311,59.8399,59.7959,59.8135,45156.0
2017-01-18 12:50:00,68.02,68.04,67.92,67.92,61568.0,59.7959,59.8135,59.708,59.708,61568.0
2017-01-18 13:00:00,67.92,68.01,67.91,67.97,75676.0,59.708,59.7871,59.6992,59.7519,75676.0
2017-01-18 13:10:00,67.95,67.98,67.89,67.95,48464.0,59.7344,59.7607,59.6816,59.7344,48464.0
2017-01-18 13:20:00,67.95,67.97,67.89,67.94,849688.0,59.7344,59.7519,59.6816,59.7256,849688.0
2017-01-18 13:30:00,67.94,68.03,67.94,68.01,116716.0,59.7256,59.8047,59.7256,59.7871,116716.0
2017-01-18 13:40:00,68.01,68.04,67.97,67.97,52236.0,59.7871,59.8135,59.7519,59.7519,52236.0
2017-01-18 13:50:00,67.97,68.0,67.94,67.96,41826.0,59.7519,59.7783,59.7256,59.7432,41826.0
2017-01-18 14:00:00,67.96,68.03,67.94,68.02,55102.0,59.7432,59.8047,59.7256,59.7959,55102.0
2017-01-18 14:10:00,68.0,68.03,67.97,68.03,108784.0,59.7783,59.8047,59.7519,59.8047,108784.0
2017-01-18 14:20:00,68.04,68.05,67.99,67.99,27256.0,59.8135,59.8223,59.7695,59.7695,27256.0
2017-01-18 14:30:00,68.0,68.0,67.95,67.99,165976.0,59.7783,59.7783,59.7344,59.7695,165976.0
2017-01-18 14:40:00,67.99,68.02,67.94,67.96,62866.0,59.7695,59.7959,59.7256,59.7432,62866.0
2017-01-18 14:50:00,67.96,68.07,67.95,68.07,113466.0,59.7432,59.8399,59.7344,59.8399,113466.0
2017-01-18 15:00:00,68.06,68.07,68.01,68.03,107836.0,59.8311,59.8399,59.7871,59.8047,107836.0
2017-01-18 15:10:00,68.03,68.09,68.02,68.09,62328.0,59.8047,59.8574,59.7959,59.8574,62328.0
2017-01-18 15:20:00,68.09,68.11,68.06,68.1,46788.0,59.8574,59.875,59.8311,59.8662,46788.0
2017-01-18 15:30:00,68.09,68.19,68.08,68.16,120588.0,59.8574,59.9453,59.8486,59.919,120588.0
2017-01-18 15:40:00,68.18,68.26,68.17,68.23,131354.0,59.9366,60.0069,59.9278,59.9805,131354.0
2017-01-18 15:50:00,68.23,68.34,68.23,68.28,256898.0,59.9805,60.0772,59.9805,60.0245,256898.0
2017-01-19 09:30:00,68.28,68.54,68.26,68.34,99378.0,60.0245,60.253,60.0069,60.0772,99378.0
2017-01-19 09:40:00,68.32,68.42,68.2,68.28,23306.0,60.0596,60.1475,59.9541,60.0245,23306.0
2017-01-19 09:50:00,68.23,68.28,68.14,68.2,41769.0,59.9805,60.0245,59.9014,59.9541,41769.0
2017-01-19 10:00:00,68.17,68.21,67.93,67.93,18698.0,59.9278,59.9629,59.7168,59.7168,18698.0
2017-01-19 10:10:00,67.92,68.06,67.9,68.04,39391.0,59.708,59.8311,59.6904,59.8135,39391.0
2017-01-19 10:20:00,68.04,68.12,67.98,68.1,92612.0,59.8135,59.8838,59.7607,59.8662,92612.0
2017-01-19 10:30:00,68.12,68.12,67.96,68.01,26120.0,59.8838,59.8838,59.7432,59.7871,26120.0
2017-01-19 10:40:00,68.01,68.04,67.88,67.92,33955.0,59.7871,59.8135,59.6728,59.708,33955.0
2017-01-19 10:50:00,67.97,67.97,67.85,67.88,46291.0,59.7519,59.7519,59.6465,59.6728,46291.0
2017-01-19 11:00:00,67.86,67.89,67.66,67.67,70320.0,59.6552,59.6816,59.4794,59.4882,70320.0
2017-01-19 11:10:00,67.71,67.75,67.59,67.72,390561.0,59.5234,59.5585,59.4179,59.5322,390561.0
2017-01-19 11:20:00,67.73,67.82,67.7,67.73,33281.0,59.541,59.6201,59.5146,59.541,33281.0
2017-01-19 11:30:00,67.72,67.79,67.64,67.68,55767.0,59.5322,59.5937,59.4618,59.497,55767.0
2017-01-19 11:40:00,67.68,67.81,67.64,67.76,98628.0,59.497,59.6113,59.4618,59.5673,98628.0
2017-01-19 11:50:00,67.77,67.77,67.67,67.73,45971.0,59.5761,59.5761,59.4882,59.541,45971.0
2017-01-19 12:00:00,67.73,67.74,67.64,67.71,46025.0,59.541,59.5498,59.4618,59.5234,46025.0
2017-01-19 12:10:00,67.71,67.73,67.65,67.71,47749.0,59.5234,59.541,59.4706,59.5234,47749.0
2017-01-19 12:20:00,67.71,67.72,67.56,67.65,57995.0,59.5234,59.5322,59.3915,59.4706,57995.0
2017-01-19 12:30:00,67.65,67.72,67.62,67.68,123062.0,59.4706,59.5322,59.4443,59.497,123062.0
2017-01-19 12:40:00,67.68,67.72,67.6,67.66,38828.0,59.497,59.5322,59.4267,59.4794,38828.0
2017-01-19 12:50:00,67.66,67.73,67.61,67.72,31184.0,59.4794,59.541,59.4355,59.5322,31184.0
2017-01-19 13:00:00,67.73,67.73,67.66,67.72,35722.0,59.541,59.541,59.4794,59.5322,35722.0
2017-01-19 13:10:00,67.72,67.76,67.62,67.65,32191.0,59.5322,59.5673,59.4443,59.4706,32191.0
2017-01-19 13:20:00,67.65,67.69,67.57,67.59,44390.0,59.4706,59.5058,59.4003,59.4179,44390.0
2017-01-19 13:30:00,67.59,67.7,67.58,67.69,62645.0,59.4179,59.5146,59.4091,59.5058,62645.0
2017-01-19 13:40:00,67.68,67.71,67.64,67.7,46248.0,59.497,59.5234,59.4618,59.5146,46248.0
2017-01-19 13:50:00,67.7,67.7,67.63,67.68,57811.0,59.5146,59.5146,59.4531,59.497,57811.0
2017-01-19 14:00:00,67.68,67.69,67.47,67.49,94726.0,59.497,59.5058,59.3124,59.33,94726.0
2017-01-19 14:10:00,67.5,67.55,67.35,67.41,69393.0,59.3388,59.3827,59.2069,59.2597,69393.0
2017-01-19 14:20:00,67.41,67.61,67.36,67.61,45374.0,59.2597,59.4355,59.2157,59.4355,45374.0
2017-01-19 14:30:00,67.61,67.64,67.57,67.61,59024.0,59.4355,59.4618,59.4003,59.4355,59024.0
2017-01-19 14:40:00,67.61,67.67,67.59,67.62,73660.0,59.4355,59.4882,59.4179,59.4443,73660.0
2017-01-19 14:50:00,67.62,67.67,67.53,67.53,63494.0,59.4443,59.4882,59.3651,59.3651,63494.0
2017-01-19 15:00:00,67.58,67.6,67.51,67.55,72722.0,59.4091,59.4267,59.3476,59.3827,72722.0
2017-01-19 15:10:00,67.55,67.7,67.53,67.69,53475.0,59.3827,59.5146,59.3651,59.5058,53475.0
2017-01-19 15:20:00,67.69,67.73,67.66,67.69,68589.0,59.5058,59.541,59.4794,59.5058,68589.0
2017-01-19 15:30:00,67.71,67.71,67.62,67.68,59022.0,59.5234,59.5234,59.4443,59.497,59022.0
2017-01-19 15:40:00,67.67,67.69,67.61,67.66,140960.0,59.4882,59.5058,59.4355,59.4794,140960.0
2017-01-19 15:50:00,67.64,67.68,67.59,67.62,242317.0,59.4618,59.497,59.4179,59.4443,242317.0
2017-01-20 09:30:00,67.74,68.22,67.74,68.01,163683.0,59.5498,59.9717,59.5498,59.7871,163683.0
2017-01-20 09:40:00,68.05,68.09,67.85,67.94,27296.0,59.8223,59.8574,59.6465,59.7256,27296.0
2017-01-20 09:50:00,67.95,68.06,67.93,67.99,29966.0,59.7344,59.8311,59.7168,59.7695,29966.0
2017-01-20 10:00:00,68.0,68.05,67.93,67.99,37901.0,59.7783,59.8223,59.7168,59.7695,37901.0
2017-01-20 10:10:00,68.0,68.1,67.99,68.08,108454.0,59.7783,59.8662,59.7695,59.8486,108454.0
2017-01-20 10:20:00,68.08,68.12,67.99,68.02,60548.0,59.8486,59.8838,59.7695,59.7959,60548.0
2017-01-20 10:30:00,68.02,68.11,68.01,68.09,62802.0,59.7959,59.875,59.7871,59.8574,62802.0
2017-01-20 10:40:00,68.1,68.11,68.0,68.03,66255.0,59.8662,59.875,59.7783,59.8047,66255.0
2017-01-20 10:50:00,68.02,68.11,68.0,68.09,55621.0,59.7959,59.875,59.7783,59.8574,55621.0
2017-01-20 11:00:00,68.09,68.12,68.07,68.08,63117.0,59.8574,59.8838,59.8399,59.8486,63117.0
2017-01-20 11:10:00,68.09,68.1,68.05,68.07,21199.0,59.8574,59.8662,59.8223,59.8399,21199.0
2017-01-20 11:20:00,68.07,68.1,68.03,68.03,58658.0,59.8399,59.8662,59.8047,59.8047,58658.0
2017-01-20 11:30:00,68.04,68.09,68.02,68.08,61844.0,59.8135,59.8574,59.7959,59.8486,61844.0
2017-01-20 11:40:00,68.08,68.09,68.03,68.04,59460.0,59.8486,59.8574,59.8047,59.8135,59460.0
2017-01-20 11:50:00,68.02,68.1,68.02,68.09,53216.0,59.7959,59.8662,59.7959,59.8574,53216.0
2017-01-20 12:00:00,68.08,68.1,67.85,67.99,67831.0,59.8486,59.8662,59.6465,59.7695,67831.0
2017-01-20 12:10:00,67.98,68.03,67.85,68.01,67246.0,59.7607,59.8047,59.6465,59.7871,67246.0
2017-01-20 12:20:00,68.0,68.02,67.85,67.89,53518.0,59.7783,59.7959,59.6465,59.6816,53518.0
2017-01-20 12:30:00,67.9,67.91,67.68,67.76,43250.0,59.6904,59.6992,59.497,59.5673,43250.0
2017-01-20 12:40:00,67.78,67.83,67.73,67.77,86036.0,59.5849,59.6289,59.541,59.5761,86036.0
2017-01-20 12:50:00,67.77,67.8,67.67,67.76,29621.0,59.5761,59.6025,59.4882,59.5673,29621.0
2017-01-20 13:00:00,67.77,67.87,67.75,67.86,22023.0,59.5761,59.664,59.5585,59.6552,22023.0
2017-01-20 13:10:00,67.87,67.94,67.83,67.93,41255.0,59.664,59.7256,59.6289,59.7168,41255.0
2017-01-20 13:20:00,67.92,67.98,67.9,67.93,40726.0,59.708,59.7607,59.6904,59.7168,40726.0
2017-01-20 13:30:00,67.94,67.96,67.88,67.91,31902.0,59.7256,59.7432,59.6728,59.6992,31902.0
2017-01-20 13:40:00,67.92,67.97,67.89,67.91,105790.0,59.708,59.7519,59.6816,59.6992,105790.0
2017-01-20 13:50:00,67.91,67.93,67.86,67.92,29260.0,59.6992,59.7168,59.6552,59.708,29260.0
2017-01-20 14:00:00,67.93,67.95,67.9,67.94,38312.0,59.7168,59.7344,59.6904,59.7256,38312.0
2017-01-20 14:10:00,67.93,67.95,67.89,67.92,60701.0,59.7168,59.7344,59.6816,59.708,60701.0
2017-01-20 14:20:00,67.92,67.92,67.8,67.84,41308.0,59.708,59.708,59.6025,59.6377,41308.0
2017-01-20 14:30:00,67.84,67.9,67.77,67.83,70051.0,59.6377,59.6904,59.5761,59.6289,70051.0
2017-01-20 14:40:00,67.84,67.89,67.81,67.86,42597.0,59.6377,59.6816,59.6113,59.6552,42597.0
2017-01-20 14:50:00,67.86,67.89,67.85,67.86,80551.0,59.6552,59.6816,59.6465,59.6552,80551.0
2017-01-20 15:00:00,67.86,67.94,67.86,67.94,82624.0,59.6552,59.7256,59.6552,59.7256,82624.0
2017-01-20 15:10:00,67.94,67.96,67.84,67.85,47280.0,59.7256,59.7432,59.6377,59.6465,47280.0
2017-01-20 15:20:00,67.85,67.86,67.74,67.75,87129.0,59.6465,59.6552,59.5498,59.5585,87129.0
2017-01-20 15:30:00,67.75,67.81,67.73,67.8,95005.0,59.5585,59.6113,59.541,59.6025,95005.0
2017-01-20 15:40:00,67.81,67.82,67.78,67.8,83153.0,59.6113,59.6201,59.5849,59.6025,83153.0
2017-01-20 15:50:00,67.8,67.95,67.8,67.93,178156.0,59.6025,59.7344,59.6025,59.7168,178156.0
2017-01-23 09:30:00,67.84,68.0,67.68,67.98,151529.0,59.6377,59.7783,59.497,59.7607,151529.0
2017-01-23 09:40:00,68.0,68.06,67.92,67.96,30608.0,59.7783,59.8311,59.708,59.7432,30608.0
2017-01-23 09:50:00,67.98,67.98,67.83,67.84,60223.0,59.7607,59.7607,59.6289,59.6377,60223.0
2017-01-23 10:00:00,67.83,67.93,67.83,67.86,219125.0,59.6289,59.7168,59.6289,59.6552,219125.0
2017-01-23 10:10:00,67.84,67.85,67.72,67.74,62653.0,59.6377,59.6465,59.5322,59.5498,62653.0
2017-01-23 10:20:00,67.74,67.79,67.63,67.63,45539.0,59.5498,59.5937,59.4531,59.4531,45539.0
2017-01-23 10:30:00,67.61,67.63,67.5,67.63,69607.0,59.4355,59.4531,59.3388,59.4531,69607.0
2017-01-23 10:40:00,67.6,67.67,67.59,67.62,42584.0,59.4267,59.4882,59.4179,59.4443,42584.0
2017-01-23 10:50:00,67.61,67.63,67.56,67.58,26169.0,59.4355,59.4531,59.3915,59.4091,26169.0
2017-01-23 11:00:00,67.59,67.67,67.59,67.65,23042.0,59.4179,59.4882,59.4179,59.4706,23042.0
2017-01-23 11:10:00,67.64,67.65,67.54,67.56,33155.0,59.4618,59.4706,59.3739,59.3915,33155.0
2017-01-23 11:20:00,67.59,67.61,67.51,67.58,34985.0,59.4179,59.4355,59.3476,59.4091,34985.0
2017-01-23 11:30:00,67.58,67.63,67.55,67.57,23150.0,59.4091,59.4531,59.3827,59.4003,23150.0
2017-01-23 11:40:00,67.58,67.59,67.41,67.41,34730.0,59.4091,59.4179,59.2597,59.2597,34730.0
2017-01-23 11:50:00,67.43,67.44,67.33,67.42,44648.0,59.2772,59.286,59.1893,59.2684,44648.0
2017-01-23 12:00:00,67.44,67.45,67.36,67.37,28233.0,59.286,59.2948,59.2157,59.2245,28233.0
2017-01-23 12:10:00,67.36,67.46,67.35,67.42,51138.0,59.2157,59.3036,59.2069,59.2684,51138.0
2017-01-23 12:20:00,67.47,67.47,67.41,67.43,143016.0,59.3124,59.3124,59.2597,59.2772,143016.0
2017-01-23 12:30:00,67.41,67.47,67.41,67.44,17519.0,59.2597,59.3124,59.2597,59.286,17519.0
2017-01-23 12:40:00,67.44,67.49,67.42,67.43,23675.0,59.286,59.33,59.2684,59.2772,23675.0
2017-01-23 12:50:00,67.43,67.49,67.42,67.47,19692.0,59.2772,59.33,59.2684,59.3124,19692.0
2017-01-23 13:00:00,67.47,67.55,67.47,67.51,47218.0,59.3124,59.3827,59.3124,59.3476,47218.0
2017-01-23 13:10:00,67.5,67.52,67.48,67.51,28000.0,59.3388,59.3564,59.3212,59.3476,28000.0
2017-01-23 13:20:00,67.5,67.56,67.48,67.49,46168.0,59.3388,59.3915,59.3212,59.33,46168.0
2017-01-23 13:30:00,67.49,67.66,67.47,67.65,36873.0,59.33,59.4794,59.3124,59.4706,36873.0
2017-01-23 13:40:00,67.67,67.68,67.62,67.63,24078.0,59.4882,59.497,59.4443,59.4531,24078.0
2017-01-23 13:50:00,67.62,67.64,67.53,67.57,37400.0,59.4443,59.4618,59.3651,59.4003,37400.0
2017-01-23 14:00:00,67.56,67.6,67.53,67.53,29246.0,59.3915,59.4267,59.3651,59.3651,29246.0
2017-01-23 14:10:00,67.53,67.53,67.47,67.52,32795.0,59.3651,59.3651,59.3124,59.3564,32795.0
2017-01-23 14:20:00,67.5,67.56,67.5,67.56,34126.0,59.3388,59.3915,59.3388,59.3915,34126.0
2017-01-23 14:30:00,67.55,67.61,67.53,67.6,31301.0,59.3827,59.4355,59.3651,59.4267,31301.0
2017-01-23 14:40:00,67.61,67.62,67.55,67.59,44133.0,59.4355,59.4443,59.3827,59.4179,44133.0
2017-01-23 14:50:00,67.59,67.64,67.56,67.62,28851.0,59.4179,59.4618,59.3915,59.4443,28851.0
2017-01-23 15:00:00,67.63,67.64,67.58,67.6,49918.0,59.4531,59.4618,59.4091,59.4267,49918.0
2017-01-23 15:10:00,67.6,67.62,67.57,67.62,42508.0,59.4267,59.4443,59.4003,59.4443,42508.0
2017-01-23 15:20:00,67.62,67.75,67.61,67.71,49535.0,59.4443,59.5585,59.4355,59.5234,49535.0
2017-01-23 15:30:00,67.7,67.77,67.67,67.77,55028.0,59.5146,59.5761,59.4882,59.5761,55028.0
2017-01-23 15:40:00,67.76,67.79,67.76,67.76,53172.0,59.5673,59.5937,59.5673,59.5673,53172.0
2017-01-23 15:50:00,67.76,67.76,67.68,67.7,97902.0,59.5673,59.5673,59.497,59.5146,97902.0
2017-01-24 09:30:00,67.92,68.23,67.91,68.05,87999.0,59.708,59.9805,59.6992,59.8223,87999.0
2017-01-24 09:40:00,68.09,68.17,68.06,68.14,25629.0,59.8574,59.9278,59.8311,59.9014,25629.0
2017-01-24 09:50:00,68.15,68.16,68.0,68.07,52977.0,59.9102,59.919,59.7783,59.8399,52977.0
2017-01-24 10:00:00,68.07,68.07,67.95,67.97,33242.0,59.8399,59.8399,59.7344,59.7519,33242.0
2017-01-24 10:10:00,67.98,68.11,67.95,68.03,15204.0,59.7607,59.875,59.7344,59.8047,15204.0
2017-01-24 10:20:00,68.05,68.14,68.04,68.05,47199.0,59.8223,59.9014,59.8135,59.8223,47199.0
2017-01-24 10:30:00,68.02,68.1,68.02,68.05,20787.0,59.7959,59.8662,59.7959,59.8223,20787.0
2017-01-24 10:40:00,68.05,68.06,67.91,67.93,21402.0,59.8223,59.8311,59.6992,59.7168,21402.0
2017-01-24 10:50:00,67.93,68.03,67.89,67.97,74568.0,59.7168,59.8047,59.6816,59.7519,74568.0
2017-01-24 11:00:00,67.97,68.08,67.93,68.07,41963.0,59.7519,59.8486,59.7168,59.8399,41963.0
2017-01-24 11:10:00,68.07,68.1,68.0,68.1,59197.0,59.8399,59.8662,59.7783,59.8662,59197.0
2017-01-24 11:20:00,68.1,68.14,68.03,68.06,152984.0,59.8662,59.9014,59.8047,59.8311,152984.0
2017-01-24 11:30:00,68.04,68.16,68.02,68.16,91516.0,59.8135,59.919,59.7959,59.919,91516.0
2017-01-24 11:40:00,68.16,68.21,68.12,68.16,50550.0,59.919,59.9629,59.8838,59.919,50550.0
2017-01-24 11:50:00,68.16,68.17,68.12,68.16,33140.0,59.919,59.9278,59.8838,59.919,33140.0
2017-01-24 12:00:00,68.17,68.19,68.13,68.18,20427.0,59.9278,59.9453,59.8926,59.9366,20427.0
2017-01-24 12:10:00,68.18,68.47,68.17,68.42,77124.0,59.9366,60.1915,59.9278,60.1475,77124.0
2017-01-24 12:20:00,68.42,68.44,68.37,68.43,93321.0,60.1475,60.1651,60.1036,60.1563,93321.0
2017-01-24 12:30:00,68.43,68.43,68.37,68.42,30845.0,60.1563,60.1563,60.1036,60.1475,30845.0
2017-01-24 12:40:00,68.41,68.46,68.4,68.42,38628.0,60.1387,60.1827,60.13,60.1475,38628.0
2017-01-24 12:50:00,68.41,68.47,68.4,68.45,25960.0,60.1387,60.1915,60.13,60.1739,25960.0
2017-01-24 13:00:00,68.44,68.73,68.44,68.7,69289.0,60.1651,60.4201,60.1651,60.3937,69289.0
2017-01-24 13:10:00,68.71,68.71,68.64,68.69,36521.0,60.4025,60.4025,60.3409,60.3849,36521.0
2017-01-24 13:20:00,68.69,68.77,68.67,68.69,52394.0,60.3849,60.4552,60.3673,60.3849,52394.0
2017-01-24 13:30:00,68.69,68.82,68.68,68.75,48473.0,60.3849,60.4992,60.3761,60.4376,48473.0
2017-01-24 13:40:00,68.75,68.86,68.75,68.86,57351.0,60.4376,60.5343,60.4376,60.5343,57351.0
2017-01-24 13:50:00,68.84,68.91,68.79,68.82,44303.0,60.5168,60.5783,60.4728,60.4992,44303.0
2017-01-24 14:00:00,68.81,68.87,68.79,68.83,35586.0,60.4904,60.5431,60.4728,60.508,35586.0
2017-01-24 14:10:00,68.84,68.84,68.77,68.83,47778.0,60.5168,60.5168,60.4552,60.508,47778.0
2017-01-24 14:20:00,68.83,68.83,68.76,68.76,61448.0,60.508,60.508,60.4464,60.4464,61448.0
2017-01-24 14:30:00,68.76,68.84,68.73,68.76,95853.0,60.4464,60.5168,60.4201,60.4464,95853.0
2017-01-24 14:40:00,68.75,68.83,68.75,68.81,79519.0,60.4376,60.508,60.4376,60.4904,79519.0
2017-01-24 14:50:00,68.81,68.87,68.8,68.83,45543.0,60.4904,60.5431,60.4816,60.508,45543.0
2017-01-24 15:00:00,68.84,68.89,68.8,68.86,117014.0,60.5168,60.5607,60.4816,60.5343,117014.0
2017-01-24 15:10:00,68.85,68.87,68.76,68.76,73267.0,60.5255,60.5431,60.4464,60.4464,73267.0
2017-01-24 15:20:00,68.76,68.79,68.69,68.76,59062.0,60.4464,60.4728,60.3849,60.4464,59062.0
2017-01-24 15:30:00,68.75,68.82,68.75,68.82,82110.0,60.4376,60.4992,60.4376,60.4992,82110.0
2017-01-24 15:40:00,68.82,68.9,68.81,68.89,115355.0,60.4992,60.5695,60.4904,60.5607,115355.0
2017-01-24 15:50:00,68.9,68.9,68.72,68.72,278425.0,60.5695,60.5695,60.4113,60.4113,278425.0
2017-01-25 09:30:00,69.25,69.58,69.25,69.45,190670.0,60.8772,61.1673,60.8772,61.053,190670.0
2017-01-25 09:40:00,69.44,69.47,69.26,69.35,52938.0,61.0442,61.0706,60.886,60.9651,52938.0
2017-01-25 09:50:00,69.36,69.52,69.34,69.47,61946.0,60.9739,61.1145,60.9563,61.0706,61946.0
2017-01-25 10:00:00,69.48,69.55,69.44,69.53,61852.0,61.0794,61.1409,61.0442,61.1233,61852.0
2017-01-25 10:10:00,69.54,69.56,69.45,69.49,49220.0,61.1321,61.1497,61.053,61.0882,49220.0
2017-01-25 10:20:00,69.48,69.51,69.33,69.33,83985.0,61.0794,61.1057,60.9475,60.9475,83985.0
2017-01-25 10:30:00,69.33,69.47,69.32,69.43,82581.0,60.9475,61.0706,60.9387,61.0354,82581.0
2017-01-25 10:40:00,69.44,69.5,69.4,69.42,94061.0,61.0442,61.097,61.009,61.0266,94061.0
2017-01-25 10:50:00,69.43,69.48,69.41,69.45,70766.0,61.0354,61.0794,61.0178,61.053,70766.0
2017-01-25 11:00:00,69.46,69.57,69.43,69.51,82177.0,61.0618,61.1585,61.0354,61.1057,82177.0
2017-01-25 11:10:00,69.51,69.53,69.43,69.46,53624.0,61.1057,61.1233,61.0354,61.0618,53624.0
2017-01-25 11:20:00,69.45,69.46,69.39,69.44,98365.0,61.053,61.0618,61.0003,61.0442,98365.0
2017-01-25 11:30:00,69.44,69.44,69.32,69.34,76585.0,61.0442,61.0442,60.9387,60.9563,76585.0
2017-01-25 11:40:00,69.34,69.37,69.31,69.34,36443.0,60.9563,60.9827,60.9299,60.9563,36443.0
2017-01-25 11:50:00,69.34,69.34,69.28,69.33,32599.0,60.9563,60.9563,60.9036,60.9475,32599.0
2017-01-25 12:00:00,69.33,69.36,69.31,69.36,36795.0,60.9475,60.9739,60.9299,60.9739,36795.0
2017-01-25 12:10:00,69.35,69.35,69.3,69.32,55300.0,60.9651,60.9651,60.9211,60.9387,55300.0
2017-01-25 12:20:00,69.33,69.33,69.29,69.31,60065.0,60.9475,60.9475,60.9123,60.9299,60065.0
2017-01-25 12:30:00,69.32,69.34,69.3,69.31,40622.0,60.9387,60.9563,60.9211,60.9299,40622.0
2017-01-25 12:40:00,69.32,69.34,69.28,69.3,33735.0,60.9387,60.9563,60.9036,60.9211,33735.0
2017-01-25 12:50:00,69.3,69.32,69.28,69.31,43671.0,60.9211,60.9387,60.9036,60.9299,43671.0
2017-01-25 13:00:00,69.32,69.34,69.3,69.33,33833.0,60.9387,60.9563,60.9211,60.9475,33833.0
2017-01-25 13:10:00,69.33,69.35,69.32,69.34,46016.0,60.9475,60.9651,60.9387,60.9563,46016.0
2017-01-25 13:20:00,69.35,69.36,69.32,69.35,32722.0,60.9651,60.9739,60.9387,60.9651,32722.0
2017-01-25 13:30:00,69.36,69.41,69.31,69.39,40427.0,60.9739,61.0178,60.9299,61.0003,40427.0
2017-01-25 13:40:00,69.41,69.49,69.4,69.44,43095.0,61.0178,61.0882,61.009,61.0442,43095.0
2017-01-25 13:50:00,69.44,69.46,69.42,69.45,32345.0,61.0442,61.0618,61.0266,61.053,32345.0
2017-01-25 14:00:00,69.45,69.48,69.44,69.46,40749.0,61.053,61.0794,61.0442,61.0618,40749.0
2017-01-25 14:10:00,69.46,69.47,69.4,69.43,69882.0,61.0618,61.0706,61.009,61.0354,69882.0
2017-01-25 14:20:00,69.43,69.47,69.43,69.44,50821.0,61.0354,61.0706,61.0354,61.0442,50821.0
2017-01-25 14:30:00,69.45,69.45,69.38,69.39,57321.0,61.053,61.053,60.9915,61.0003,57321.0
2017-01-25 14:40:00,69.39,69.4,69.35,69.39,70866.0,61.0003,61.009,60.9651,61.0003,70866.0
2017-01-25 14:50:00,69.38,69.39,69.35,69.37,43152.0,60.9915,61.0003,60.9651,60.9827,43152.0
2017-01-25 15:00:00,69.37,69.39,69.36,69.38,74599.0,60.9827,61.0003,60.9739,60.9915,74599.0
2017-01-25 15:10:00,69.38,69.41,69.35,69.37,77974.0,60.9915,61.0178,60.9651,60.9827,77974.0
2017-01-25 15:20:00,69.36,69.44,69.36,69.43,98839.0,60.9739,61.0442,60.9739,61.0354,98839.0
2017-01-25 15:30:00,69.44,69.48,69.4,69.48,103853.0,61.0442,61.0794,61.009,61.0794,103853.0
2017-01-25 15:40:00,69.48,69.57,69.47,69.54,170116.0,61.0794,61.1585,61.0706,61.1321,170116.0
2017-01-25 15:50:00,69.55,69.58,69.43,69.47,175003.0,61.1409,61.1673,61.0354,61.0706,175003.0
2017-01-26 09:30:00,69.58,69.63,69.42,69.49,175422.0,61.1673,61.2112,61.0266,61.0882,175422.0
2017-01-26 09:40:00,69.47,69.47,69.31,69.46,30889.0,61.0706,61.0706,60.9299,61.0618,30889.0
2017-01-26 09:50:00,69.45,69.54,69.39,69.52,66602.0,61.053,61.1321,61.0003,61.1145,66602.0
2017-01-26 10:00:00,69.52,69.52,69.37,69.42,84129.0,61.1145,61.1145,60.9827,61.0266,84129.0
2017-01-26 10:10:00,69.42,69.46,69.36,69.36,72822.0,61.0266,61.0618,60.9739,60.9739,72822.0
2017-01-26 10:20:00,69.36,69.37,69.17,69.23,102079.0,60.9739,60.9827,60.8069,60.8596,102079.0
2017-01-26 10:30:00,69.25,69.36,69.22,69.35,73478.0,60.8772,60.9739,60.8508,60.9651,73478.0
2017-01-26 10:40:00,69.35,69.36,69.18,69.19,55648.0,60.9651,60.9739,60.8156,60.8244,55648.0
2017-01-26 10:50:00,69.2,69.21,69.1,69.13,77702.0,60.8332,60.842,60.7453,60.7717,77702.0
2017-01-26 11:00:00,69.14,69.16,69.11,69.15,72094.0,60.7805,60.7981,60.7541,60.7893,72094.0
2017-01-26 11:10:00,69.16,69.21,69.1,69.1,50745.0,60.7981,60.842,60.7453,60.7453,50745.0
2017-01-26 11:20:00,69.11,69.16,69.02,69.13,81212.0,60.7541,60.7981,60.675,60.7717,81212.0
2017-01-26 11:30:00,69.15,69.15,69.06,69.13,36304.0,60.7893,60.7893,60.7102,60.7717,36304.0
2017-01-26 11:40:00,69.13,69.22,69.12,69.16,73410.0,60.7717,60.8508,60.7629,60.7981,73410.0
2017-01-26 11:50:00,69.16,69.2,69.15,69.16,64609.0,60.7981,60.8332,60.7893,60.7981,64609.0
2017-01-26 12:00:00,69.17,69.17,69.07,69.12,71733.0,60.8069,60.8069,60.7189,60.7629,71733.0
2017-01-26 12:10:00,69.11,69.15,69.1,69.14,38503.0,60.7541,60.7893,60.7453,60.7805,38503.0
2017-01-26 12:20:00,69.13,69.13,69.05,69.06,51847.0,60.7717,60.7717,60.7014,60.7102,51847.0
2017-01-26 12:30:00,69.08,69.09,68.98,69.04,115299.0,60.7277,60.7365,60.6398,60.6926,115299.0
2017-01-26 12:40:00,69.04,69.08,68.98,69.08,61549.0,60.6926,60.7277,60.6398,60.7277,61549.0
2017-01-26 12:50:00,69.08,69.1,69.05,69.07,66758.0,60.7277,60.7453,60.7014,60.7189,66758.0
2017-01-26 13:00:00,69.08,69.08,69.05,69.08,17657.0,60.7277,60.7277,60.7014,60.7277,17657.0
2017-01-26 13:10:00,69.07,69.08,68.96,68.96,61461.0,60.7189,60.7277,60.6222,60.6222,61461.0
2017-01-26 13:20:00,68.96,69.02,68.92,69.02,39500.0,60.6222,60.675,60.5871,60.675,39500.0
2017-01-26 13:30:00,69.01,69.04,68.96,69.02,37448.0,60.6662,60.6926,60.6222,60.675,37448.0
2017-01-26 13:40:00,69.04,69.06,68.98,69.02,36944.0,60.6926,60.7102,60.6398,60.675,36944.0
2017-01-26 13:50:00,69.02,69.08,69.01,69.07,57170.0,60.675,60.7277,60.6662,60.7189,57170.0
2017-01-26 14:00:00,69.06,69.08,69.02,69.05,57273.0,60.7102,60.7277,60.675,60.7014,57273.0
2017-01-26 14:10:00,69.05,69.08,69.04,69.08,54307.0,60.7014,60.7277,60.6926,60.7277,54307.0
2017-01-26 14:20:00,69.08,69.18,69.05,69.18,120151.0,60.7277,60.8156,60.7014,60.8156,120151.0
2017-01-26 14:30:00,69.17,69.18,69.11,69.14,63103.0,60.8069,60.8156,60.7541,60.7805,63103.0
2017-01-26 14:40:00,69.14,69.18,69.11,69.15,108445.0,60.7805,60.8156,60.7541,60.7893,108445.0
2017-01-26 14:50:00,69.16,69.17,69.08,69.11,66726.0,60.7981,60.8069,60.7277,60.7541,66726.0
2017-01-26 15:00:00,69.1,69.13,69.02,69.06,114768.0,60.7453,60.7717,60.675,60.7102,114768.0
2017-01-26 15:10:00,69.06,69.07,69.03,69.05,89430.0,60.7102,60.7189,60.6838,60.7014,89430.0
2017-01-26 15:20:00,69.05,69.1,69.02,69.07,186318.0,60.7014,60.7453,60.675,60.7189,186318.0
2017-01-26 15:30:00,69.08,69.11,69.08,69.1,167701.0,60.7277,60.7541,60.7277,60.7453,167701.0
2017-01-26 15:40:00,69.09,69.11,69.04,69.08,225941.0,60.7365,60.7541,60.6926,60.7277,225941.0
2017-01-26 15:50:00,69.08,69.13,69.04,69.1,247194.0,60.7277,60.7717,60.6926,60.7453,247194.0
2017-01-27 09:30:00,69.24,69.28,68.93,69.01,121677.0,60.8684,60.9036,60.5959,60.6662,121677.0
2017-01-27 09:40:00,68.96,69.03,68.82,68.87,67775.0,60.6222,60.6838,60.4992,60.5431,67775.0
2017-01-27 09:50:00,68.83,68.9,68.75,68.82,36746.0,60.508,60.5695,60.4376,60.4992,36746.0
2017-01-27 10:00:00,68.79,68.97,68.78,68.84,55547.0,60.4728,60.631,60.464,60.5168,55547.0
2017-01-27 10:10:00,68.85,68.93,68.77,68.79,40705.0,60.5255,60.5959,60.4552,60.4728,40705.0
2017-01-27 10:20:00,68.81,68.85,68.76,68.79,29964.0,60.4904,60.5255,60.4464,60.4728,29964.0
2017-01-27 10:30:00,68.8,68.9,68.78,68.86,67046.0,60.4816,60.5695,60.464,60.5343,67046.0
2017-01-27 10:40:00,68.85,68.91,68.81,68.81,54135.0,60.5255,60.5783,60.4904,60.4904,54135.0
2017-01-27 10:50:00,68.8,68.81,68.59,68.62,86332.0,60.4816,60.4904,60.297,60.3234,86332.0
2017-01-27 11:00:00,68.62,68.66,68.56,68.56,39600.0,60.3234,60.3585,60.2706,60.2706,39600.0
2017-01-27 11:10:00,68.6,68.67,68.58,68.65,89246.0,60.3058,60.3673,60.2882,60.3497,89246.0
2017-01-27 11:20:00,68.65,68.68,68.6,68.63,52639.0,60.3497,60.3761,60.3058,60.3321,52639.0
2017-01-27 11:30:00,68.63,68.64,68.59,68.59,48851.0,60.3321,60.3409,60.297,60.297,48851.0
2017-01-27 11:40:00,68.6,68.62,68.56,68.6,47756.0,60.3058,60.3234,60.2706,60.3058,47756.0
2017-01-27 11:50:00,68.61,68.66,68.59,68.66,41772.0,60.3146,60.3585,60.297,60.3585,41772.0
2017-01-27 12:00:00,68.66,68.69,68.65,68.67,36186.0,60.3585,60.3849,60.3497,60.3673,36186.0
2017-01-27 12:10:00,68.67,68.69,68.63,68.64,57669.0,60.3673,60.3849,60.3321,60.3409,57669.0
2017-01-27 12:20:00,68.64,68.67,68.62,68.65,47117.0,60.3409,60.3673,60.3234,60.3497,47117.0
2017-01-27 12:30:00,68.64,68.66,68.62,68.63,30751.0,60.3409,60.3585,60.3234,60.3321,30751.0
2017-01-27 12:40:00,68.63,68.63,68.56,68.57,31078.0,60.3321,60.3321,60.2706,60.2794,31078.0
2017-01-27 12:50:00,68.56,68.66,68.56,68.65,94424.0,60.2706,60.3585,60.2706,60.3497,94424.0
2017-01-27 13:00:00,68.64,68.66,68.64,68.66,35228.0,60.3409,60.3585,60.3409,60.3585,35228.0
2017-01-27 13:10:00,68.66,68.68,68.65,68.68,53719.0,60.3585,60.3761,60.3497,60.3761,53719.0
2017-01-27 13:20:00,68.67,68.74,68.66,68.74,41632.0,60.3673,60.4288,60.3585,60.4288,41632.0
2017-01-27 13:30:00,68.75,68.77,68.74,68.76,36417.0,60.4376,60.4552,60.4288,60.4464,36417.0
2017-01-27 13:40:00,68.77,68.87,68.76,68.86,47812.0,60.4552,60.5431,60.4464,60.5343,47812.0
2017-01-27 13:50:00,68.86,68.87,68.8,68.81,73919.0,60.5343,60.5431,60.4816,60.4904,73919.0
2017-01-27 14:00:00,68.81,68.82,68.77,68.81,56097.0,60.4904,60.4992,60.4552,60.4904,56097.0
2017-01-27 14:10:00,68.82,68.82,68.8,68.82,65628.0,60.4992,60.4992,60.4816,60.4992,65628.0
2017-01-27 14:20:00,68.82,68.84,68.81,68.82,81722.0,60.4992,60.5168,60.4904,60.4992,81722.0
2017-01-27 14:30:00,68.82,68.89,68.8,68.87,44689.0,60.4992,60.5607,60.4816,60.5431,44689.0
2017-01-27 14:40:00,68.87,68.88,68.85,68.85,120915.0,60.5431,60.5519,60.5255,60.5255,120915.0
2017-01-27 14:50:00,68.85,68.86,68.82,68.84,52892.0,60.5255,60.5343,60.4992,60.5168,52892.0
2017-01-27 15:00:00,68.84,68.84,68.79,68.81,80347.0,60.5168,60.5168,60.4728,60.4904,80347.0
2017-01-27 15:10:00,68.82,68.82,68.8,68.81,72371.0,60.4992,60.4992,60.4816,60.4904,72371.0
2017-01-27 15:20:00,68.81,68.84,68.77,68.78,66392.0,60.4904,60.5168,60.4552,60.464,66392.0
2017-01-27 15:30:00,68.78,68.8,68.76,68.8,68113.0,60.464,60.4816,60.4464,60.4816,68113.0
2017-01-27 15:40:00,68.8,68.81,68.76,68.8,94396.0,60.4816,60.4904,60.4464,60.4816,94396.0
2017-01-27 15:50:00,68.8,68.82,68.75,68.82,139402.0,60.4816,60.4992,60.4376,60.4992,139402.0
2017-01-30 09:30:00,68.34,68.5,67.75,67.75,196580.0,60.0772,60.2179,59.5585,59.5585,196580.0
2017-01-30 09:40:00,67.73,67.78,67.48,67.48,272035.0,59.541,59.5849,59.3212,59.3212,272035.0
2017-01-30 09:50:00,67.51,67.72,67.37,67.66,152681.0,59.3476,59.5322,59.2245,59.4794,152681.0
2017-01-30 10:00:00,67.64,67.73,67.52,67.54,87420.0,59.4618,59.541,59.3564,59.3739,87420.0
2017-01-30 10:10:00,67.55,67.58,67.43,67.45,85115.0,59.3827,59.4091,59.2772,59.2948,85115.0
2017-01-30 10:20:00,67.47,67.62,67.42,67.59,227601.0,59.3124,59.4443,59.2684,59.4179,227601.0
2017-01-30 10:30:00,67.59,67.62,67.48,67.5,50970.0,59.4179,59.4443,59.3212,59.3388,50970.0
2017-01-30 10:40:00,67.52,67.53,67.37,67.4,48586.0,59.3564,59.3651,59.2245,59.2509,48586.0
2017-01-30 10:50:00,67.4,67.47,67.35,67.42,25073.0,59.2509,59.3124,59.2069,59.2684,25073.0
2017-01-30 11:00:00,67.42,67.53,67.39,67.5,40074.0,59.2684,59.3651,59.2421,59.3388,40074.0
2017-01-30 11:10:00,67.5,67.69,67.49,67.69,79038.0,59.3388,59.5058,59.33,59.5058,79038.0
2017-01-30 11:20:00,67.69,67.72,67.5,67.51,103262.0,59.5058,59.5322,59.3388,59.3476,103262.0
2017-01-30 11:30:00,67.51,67.65,67.46,67.64,41962.0,59.3476,59.4706,59.3036,59.4618,41962.0
2017-01-30 11:40:00,67.63,67.69,67.59,67.69,22182.0,59.4531,59.5058,59.4179,59.5058,22182.0
2017-01-30 11:50:00,67.69,67.74,67.65,67.74,142573.0,59.5058,59.5498,59.4706,59.5498,142573.0
2017-01-30 12:00:00,67.75,67.82,67.67,67.8,38171.0,59.5585,59.6201,59.4882,59.6025,38171.0
2017-01-30 12:10:00,67.81,67.83,67.68,67.8,32218.0,59.6113,59.6289,59.497,59.6025,32218.0
2017-01-30 12:20:00,67.83,67.84,67.74,67.81,41070.0,59.6289,59.6377,59.5498,59.6113,41070.0
2017-01-30 12:30:00,67.76,67.86,67.72,67.84,24539.0,59.5673,59.6552,59.5322,59.6377,24539.0
2017-01-30 12:40:00,67.85,67.87,67.73,67.78,171606.0,59.6465,59.664,59.541,59.5849,171606.0
2017-01-30 12:50:00,67.78,67.84,67.75,67.82,109339.0,59.5849,59.6377,59.5585,59.6201,109339.0
2017-01-30 13:00:00,67.81,67.88,67.76,67.85,58675.0,59.6113,59.6728,59.5673,59.6465,58675.0
2017-01-30 13:10:00,67.87,67.88,67.75,67.81,37800.0,59.664,59.6728,59.5585,59.6113,37800.0
2017-01-30 13:20:00,67.81,67.86,67.79,67.86,29336.0,59.6113,59.6552,59.5937,59.6552,29336.0
2017-01-30 13:30:00,67.87,67.88,67.77,67.82,31180.0,59.664,59.6728,59.5761,59.6201,31180.0
2017-01-30 13:40:00,67.8,67.85,67.76,67.84,60979.0,59.6025,59.6465,59.5673,59.6377,60979.0
2017-01-30 13:50:00,67.84,67.85,67.76,67.84,58849.0,59.6377,59.6465,59.5673,59.6377,58849.0
2017-01-30 14:00:00,67.85,67.98,67.85,67.96,69187.0,59.6465,59.7607,59.6465,59.7432,69187.0
2017-01-30 14:10:00,67.97,68.0,67.93,67.99,61316.0,59.7519,59.7783,59.7168,59.7695,61316.0
2017-01-30 14:20:00,67.97,68.08,67.97,68.07,76372.0,59.7519,59.8486,59.7519,59.8399,76372.0
2017-01-30 14:30:00,68.08,68.11,68.02,68.03,67419.0,59.8486,59.875,59.7959,59.8047,67419.0
2017-01-30 14:40:00,68.05,68.06,67.96,68.0,69596.0,59.8223,59.8311,59.7432,59.7783,69596.0
2017-01-30 14:50:00,68.02,68.03,67.93,67.99,67103.0,59.7959,59.8047,59.7168,59.7695,67103.0
2017-01-30 15:00:00,68.01,68.01,67.87,67.9,82933.0,59.7871,59.7871,59.664,59.6904,82933.0
2017-01-30 15:10:00,67.91,67.95,67.85,67.94,50188.0,59.6992,59.7344,59.6465,59.7256,50188.0
2017-01-30 15:20:00,67.95,67.96,67.87,67.91,50800.0,59.7344,59.7432,59.664,59.6992,50800.0
2017-01-30 15:30:00,67.91,67.97,67.81,67.81,116877.0,59.6992,59.7519,59.6113,59.6113,116877.0
2017-01-30 15:40:00,67.8,67.93,67.77,67.89,76265.0,59.6025,59.7168,59.5761,59.6816,76265.0
2017-01-30 15:50:00,67.89,67.96,67.87,67.89,227024.0,59.6816,59.7432,59.664,59.6816,227024.0
2017-01-31 09:30:00,67.75,67.98,67.69,67.92,161780.0,59.5585,59.7607,59.5058,59.708,161780.0
2017-01-31 09:40:00,67.9,67.95,67.75,67.8,105655.0,59.6904,59.7344,59.5585,59.6025,105655.0
2017-01-31 09:50:00,67.81,67.83,67.6,67.72,56338.0,59.6113,59.6289,59.4267,59.5322,56338.0
2017-01-31 10:00:00,67.71,67.77,67.55,67.7,87773.0,59.5234,59.5761,59.3827,59.5146,87773.0
2017-01-31 10:10:00,67.69,67.82,67.61,67.79,118224.0,59.5058,59.6201,59.4355,59.5937,118224.0
2017-01-31 10:20:00,67.81,67.96,67.81,67.85,83158.0,59.6113,59.7432,59.6113,59.6465,83158.0
2017-01-31 10:30:00,67.85,68.05,67.83,67.95,74573.0,59.6465,59.8223,59.6289,59.7344,74573.0
2017-01-31 10:40:00,67.97,67.97,67.85,67.87,25274.0,59.7519,59.7519,59.6465,59.664,25274.0
2017-01-31 10:50:00,67.85,67.99,67.83,67.98,27314.0,59.6465,59.7695,59.6289,59.7607,27314.0
2017-01-31 11:00:00,67.97,68.02,67.92,67.99,125253.0,59.7519,59.7959,59.708,59.7695,125253.0
2017-01-31 11:10:00,67.99,68.08,67.95,68.05,40375.0,59.7695,59.8486,59.7344,59.8223,40375.0
2017-01-31 11:20:00,68.06,68.06,67.91,67.97,36723.0,59.8311,59.8311,59.6992,59.7519,36723.0
2017-01-31 11:30:00,67.96,67.98,67.77,67.87,61097.0,59.7432,59.7607,59.5761,59.664,61097.0
2017-01-31 11:40:00,67.87,67.92,67.8,67.81,34429.0,59.664,59.708,59.6025,59.6113,34429.0
2017-01-31 11:50:00,67.82,67.92,67.82,67.87,20515.0,59.6201,59.708,59.6201,59.664,20515.0
2017-01-31 12:00:00,67.86,67.91,67.85,67.89,20954.0,59.6552,59.6992,59.6465,59.6816,20954.0
2017-01-31 12:10:00,67.89,67.98,67.89,67.98,34425.0,59.6816,59.7607,59.6816,59.7607,34425.0
2017-01-31 12:20:00,67.99,68.02,67.95,68.0,26722.0,59.7695,59.7959,59.7344,59.7783,26722.0
2017-01-31 12:30:00,68.01,68.02,67.94,67.95,31351.0,59.7871,59.7959,59.7256,59.7344,31351.0
2017-01-31 12:40:00,67.95,68.05,67.94,68.04,34710.0,59.7344,59.8223,59.7256,59.8135,34710.0
2017-01-31 12:50:00,68.04,68.05,68.0,68.04,56384.0,59.8135,59.8223,59.7783,59.8135,56384.0
2017-01-31 13:00:00,68.02,68.04,67.95,67.97,31431.0,59.7959,59.8135,59.7344,59.7519,31431.0
2017-01-31 13:10:00,67.96,67.97,67.84,67.92,41148.0,59.7432,59.7519,59.6377,59.708,41148.0
2017-01-31 13:20:00,67.92,68.03,67.92,68.02,49386.0,59.708,59.8047,59.708,59.7959,49386.0
2017-01-31 13:30:00,68.02,68.05,67.99,68.04,50876.0,59.7959,59.8223,59.7695,59.8135,50876.0
2017-01-31 13:40:00,68.05,68.05,67.97,67.98,545832.0,59.8223,59.8223,59.7519,59.7607,545832.0
2017-01-31 13:50:00,67.98,67.99,67.9,67.93,58732.0,59.7607,59.7695,59.6904,59.7168,58732.0
2017-01-31 14:00:00,67.92,67.97,67.89,67.91,45124.0,59.708,59.7519,59.6816,59.6992,45124.0
2017-01-31 14:10:00,67.92,67.99,67.91,67.97,55117.0,59.708,59.7695,59.6992,59.7519,55117.0
2017-01-31 14:20:00,67.97,68.05,67.96,68.05,44819.0,59.7519,59.8223,59.7432,59.8223,44819.0
2017-01-31 14:30:00,68.05,68.07,67.99,68.06,214018.0,59.8223,59.8399,59.7695,59.8311,214018.0
2017-01-31 14:40:00,68.09,68.18,68.06,68.18,71561.0,59.8574,59.9366,59.8311,59.9366,71561.0
2017-01-31 14:50:00,68.2,68.26,68.18,68.24,133892.0,59.9541,60.0069,59.9366,59.9893,133892.0
2017-01-31 15:00:00,68.24,68.37,68.24,68.34,85132.0,59.9893,60.1036,59.9893,60.0772,85132.0
2017-01-31 15:10:00,68.34,68.41,68.32,68.36,157141.0,60.0772,60.1387,60.0596,60.0948,157141.0
2017-01-31 15:20:00,68.35,68.4,68.31,68.33,127371.0,60.086,60.13,60.0508,60.0684,127371.0
2017-01-31 15:30:00,68.33,68.41,68.3,68.4,166788.0,60.0684,60.1387,60.042,60.13,166788.0
2017-01-31 15:40:00,68.41,68.57,68.33,68.48,797719.0,60.1387,60.2794,60.0684,60.2003,797719.0
2017-01-31 15:50:00,68.47,68.5,68.36,68.36,884935.0,60.1915,60.2179,60.0948,60.0948,884935.0
2017-02-01 09:30:00,68.88,69.21,68.8,69.07,216191.0,60.5519,60.842,60.4816,60.7189,216191.0
2017-02-01 09:40:00,69.07,69.11,69.03,69.07,31817.0,60.7189,60.7541,60.6838,60.7189,31817.0
2017-02-01 09:50:00,69.08,69.13,68.87,68.87,27845.0,60.7277,60.7717,60.5431,60.5431,27845.0
2017-02-01 10:00:00,68.9,69.0,68.8,68.85,50000.0,60.5695,60.6574,60.4816,60.5255,50000.0
2017-02-01 10:10:00,68.85,68.85,68.68,68.75,58573.0,60.5255,60.5255,60.3761,60.4376,58573.0
2017-02-01 10:20:00,68.76,68.76,68.64,68.67,54364.0,60.4464,60.4464,60.3409,60.3673,54364.0
2017-02-01 10:30:00,68.66,68.69,68.45,68.48,33985.0,60.3585,60.3849,60.1739,60.2003,33985.0
2017-02-01 10:40:00,68.48,68.56,68.45,68.5,27330.0,60.2003,60.2706,60.1739,60.2179,27330.0
2017-02-01 10:50:00,68.51,68.6,68.45,68.48,45983.0,60.2267,60.3058,60.1739,60.2003,45983.0
2017-02-01 11:00:00,68.48,68.61,68.48,68.57,40049.0,60.2003,60.3146,60.2003,60.2794,40049.0
2017-02-01 11:10:00,68.57,68.64,68.53,68.61,51367.0,60.2794,60.3409,60.2442,60.3146,51367.0
2017-02-01 11:20:00,68.6,68.64,68.42,68.43,54345.0,60.3058,60.3409,60.1475,60.1563,54345.0
2017-02-01 11:30:00,68.44,68.5,68.32,68.39,30872.0,60.1651,60.2179,60.0596,60.1212,30872.0
2017-02-01 11:40:00,68.39,68.43,68.26,68.26,33594.0,60.1212,60.1563,60.0069,60.0069,33594.0
2017-02-01 11:50:00,68.27,68.34,68.23,68.34,42777.0,60.0157,60.0772,59.9805,60.0772,42777.0
2017-02-01 12:00:00,68.35,68.39,68.33,68.36,16983.0,60.086,60.1212,60.0684,60.0948,16983.0
2017-02-01 12:10:00,68.36,68.39,68.16,68.18,41191.0,60.0948,60.1212,59.919,59.9366,41191.0
2017-02-01 12:20:00,68.15,68.22,68.07,68.16,82696.0,59.9102,59.9717,59.8399,59.919,82696.0
2017-02-01 12:30:00,68.18,68.27,68.17,68.25,22660.0,59.9366,60.0157,59.9278,59.9981,22660.0
2017-02-01 12:40:00,68.26,68.3,68.24,68.28,15981.0,60.0069,60.042,59.9893,60.0245,15981.0
2017-02-01 12:50:00,68.27,68.3,68.25,68.25,24072.0,60.0157,60.042,59.9981,59.9981,24072.0
2017-02-01 13:00:00,68.27,68.35,68.24,68.35,37053.0,60.0157,60.086,59.9893,60.086,37053.0
2017-02-01 13:10:00,68.34,68.34,68.27,68.28,16207.0,60.0772,60.0772,60.0157,60.0245,16207.0
2017-02-01 13:20:00,68.27,68.27,68.19,68.21,22106.0,60.0157,60.0157,59.9453,59.9629,22106.0
2017-02-01 13:30:00,68.21,68.28,68.21,68.23,24562.0,59.9629,60.0245,59.9629,59.9805,24562.0
2017-02-01 13:40:00,68.24,68.27,68.17,68.26,67798.0,59.9893,60.0157,59.9278,60.0069,67798.0
2017-02-01 13:50:00,68.27,68.3,68.21,68.27,32701.0,60.0157,60.042,59.9629,60.0157,32701.0
2017-02-01 14:00:00,68.24,68.37,68.08,68.19,43039.0,59.9893,60.1036,59.8486,59.9453,43039.0
2017-02-01 14:10:00,68.2,68.45,68.2,68.4,35145.0,59.9541,60.1739,59.9541,60.13,35145.0
2017-02-01 14:20:00,68.38,68.44,68.31,68.31,54144.0,60.1124,60.1651,60.0508,60.0508,54144.0
2017-02-01 14:30:00,68.32,68.34,68.12,68.18,71311.0,60.0596,60.0772,59.8838,59.9366,71311.0
2017-02-01 14:40:00,68.18,68.19,68.06,68.14,59288.0,59.9366,59.9453,59.8311,59.9014,59288.0
2017-02-01 14:50:00,68.14,68.21,68.1,68.21,63092.0,59.9014,59.9629,59.8662,59.9629,63092.0
2017-02-01 15:00:00,68.22,68.26,68.13,68.17,171824.0,59.9717,60.0069,59.8926,59.9278,171824.0
2017-02-01 15:10:00,68.16,68.19,68.1,68.13,41849.0,59.919,59.9453,59.8662,59.8926,41849.0
2017-02-01 15:20:00,68.15,68.22,68.15,68.21,20199.0,59.9102,59.9717,59.9102,59.9629,20199.0
2017-02-01 15:30:00,68.21,68.24,68.19,68.21,134559.0,59.9629,59.9893,59.9453,59.9629,134559.0
2017-02-01 15:40:00,68.23,68.26,68.16,68.22,53632.0,59.9805,60.0069,59.919,59.9717,53632.0
2017-02-01 15:50:00,68.22,68.36,68.21,68.29,166852.0,59.9717,60.0948,59.9629,60.0333,166852.0
2017-02-02 09:30:00,68.39,68.48,67.85,67.94,241222.0,60.1212,60.2003,59.6465,59.7256,241222.0
2017-02-02 09:40:00,67.9,68.09,67.9,68.03,38158.0,59.6904,59.8574,59.6904,59.8047,38158.0
2017-02-02 09:50:00,68.03,68.1,67.95,68.08,115043.0,59.8047,59.8662,59.7344,59.8486,115043.0
2017-02-02 10:00:00,68.1,68.13,68.0,68.13,48111.0,59.8662,59.8926,59.7783,59.8926,48111.0
2017-02-02 10:10:00,68.13,68.27,68.11,68.16,107458.0,59.8926,60.0157,59.875,59.919,107458.0
2017-02-02 10:20:00,68.15,68.16,68.07,68.1,83453.0,59.9102,59.919,59.8399,59.8662,83453.0
2017-02-02 10:30:00,68.11,68.16,68.0,68.1,48595.0,59.875,59.919,59.7783,59.8662,48595.0
2017-02-02 10:40:00,68.14,68.24,68.11,68.23,33946.0,59.9014,59.9893,59.875,59.9805,33946.0
2017-02-02 10:50:00,68.22,68.38,68.19,68.36,25807.0,59.9717,60.1124,59.9453,60.0948,25807.0
2017-02-02 11:00:00,68.39,68.45,68.36,68.38,33776.0,60.1212,60.1739,60.0948,60.1124,33776.0
2017-02-02 11:10:00,68.38,68.43,68.33,68.38,35748.0,60.1124,60.1563,60.0684,60.1124,35748.0
2017-02-02 11:20:00,68.35,68.42,68.28,68.29,35394.0,60.086,60.1475,60.0245,60.0333,35394.0
2017-02-02 11:30:00,68.28,68.29,68.2,68.23,40837.0,60.0245,60.0333,59.9541,59.9805,40837.0
2017-02-02 11:40:00,68.24,68.24,68.01,68.03,51703.0,59.9893,59.9893,59.7871,59.8047,51703.0
2017-02-02 11:50:00,68.0,68.02,67.87,67.87,27574.0,59.7783,59.7959,59.664,59.664,27574.0
2017-02-02 12:00:00,67.87,68.0,67.82,67.97,60260.0,59.664,59.7783,59.6201,59.7519,60260.0
2017-02-02 12:10:00,67.97,68.02,67.92,67.99,82950.0,59.7519,59.7959,59.708,59.7695,82950.0
2017-02-02 12:20:00,68.0,68.01,67.93,67.95,25228.0,59.7783,59.7871,59.7168,59.7344,25228.0
2017-02-02 12:30:00,67.96,68.08,67.95,68.06,20831.0,59.7432,59.8486,59.7344,59.8311,20831.0
2017-02-02 12:40:00,68.08,68.13,68.07,68.09,15597.0,59.8486,59.8926,59.8399,59.8574,15597.0
2017-02-02 12:50:00,68.11,68.13,68.06,68.08,156314.0,59.875,59.8926,59.8311,59.8486,156314.0
2017-02-02 13:00:00,68.1,68.11,67.99,68.03,13650.0,59.8662,59.875,59.7695,59.8047,13650.0
2017-02-02 13:10:00,68.03,68.04,67.95,67.96,23971.0,59.8047,59.8135,59.7344,59.7432,23971.0
2017-02-02 13:20:00,67.96,67.97,67.87,67.88,97963.0,59.7432,59.7519,59.664,59.6728,97963.0
2017-02-02 13:30:00,67.88,67.96,67.87,67.93,22038.0,59.6728,59.7432,59.664,59.7168,22038.0
2017-02-02 13:40:00,67.95,68.1,67.95,68.0,23621.0,59.7344,59.8662,59.7344,59.7783,23621.0
2017-02-02 13:50:00,68.0,68.09,67.99,68.04,26465.0,59.7783,59.8574,59.7695,59.8135,26465.0
2017-02-02 14:00:00,68.05,68.06,68.0,68.02,81838.0,59.8223,59.8311,59.7783,59.7959,81838.0
2017-02-02 14:10:00,68.03,68.03,67.87,67.9,53953.0,59.8047,59.8047,59.664,59.6904,53953.0
2017-02-02 14:20:00,67.87,67.92,67.8,67.82,37761.0,59.664,59.708,59.6025,59.6201,37761.0
2017-02-02 14:30:00,67.81,67.92,67.8,67.9,50667.0,59.6113,59.708,59.6025,59.6904,50667.0
2017-02-02 14:40:00,67.92,67.92,67.79,67.82,36212.0,59.708,59.708,59.5937,59.6201,36212.0
2017-02-02 14:50:00,67.81,67.91,67.81,67.88,28383.0,59.6113,59.6992,59.6113,59.6728,28383.0
2017-02-02 15:00:00,67.87,67.95,67.83,67.91,44299.0,59.664,59.7344,59.6289,59.6992,44299.0
2017-02-02 15:10:00,67.92,67.94,67.83,67.92,48257.0,59.708,59.7256,59.6289,59.708,48257.0
2017-02-02 15:20:00,67.92,67.97,67.91,67.92,53404.0,59.708,59.7519,59.6992,59.708,53404.0
2017-02-02 15:30:00,67.93,67.93,67.83,67.83,93231.0,59.7168,59.7168,59.6289,59.6289,93231.0
2017-02-02 15:40:00,67.84,67.93,67.83,67.93,32038.0,59.6377,59.7168,59.6289,59.7168,32038.0
2017-02-02 15:50:00,67.94,68.0,67.94,67.96,44632.0,59.7256,59.7783,59.7256,59.7432,44632.0
2017-02-03 09:30:00,68.55,68.68,68.36,68.45,120350.0,60.2618,60.3761,60.0948,60.1739,120350.0
2017-02-03 09:40:00,68.44,68.48,68.33,68.39,43559.0,60.1651,60.2003,60.0684,60.1212,43559.0
2017-02-03 09:50:00,68.4,68.42,68.28,68.37,52458.0,60.13,60.1475,60.0245,60.1036,52458.0
2017-02-03 10:00:00,68.35,68.51,68.35,68.51,29314.0,60.086,60.2267,60.086,60.2267,29314.0
2017-02-03 10:10:00,68.52,68.55,68.41,68.49,29055.0,60.2354,60.2618,60.1387,60.2091,29055.0
2017-02-03 10:20:00,68.49,68.71,68.45,68.61,51659.0,60.2091,60.4025,60.1739,60.3146,51659.0
2017-02-03 10:30:00,68.63,68.64,68.54,68.61,39257.0,60.3321,60.3409,60.253,60.3146,39257.0
2017-02-03 10:40:00,68.62,68.79,68.61,68.79,234474.0,60.3234,60.4728,60.3146,60.4728,234474.0
2017-02-03 10:50:00,68.81,68.82,68.73,68.73,24418.0,60.4904,60.4992,60.4201,60.4201,24418.0
2017-02-03 11:00:00,68.73,68.95,68.73,68.88,119972.0,60.4201,60.6135,60.4201,60.5519,119972.0
2017-02-03 11:10:00,68.89,68.93,68.8,68.81,44612.0,60.5607,60.5959,60.4816,60.4904,44612.0
2017-02-03 11:20:00,68.81,68.84,68.7,68.78,37547.0,60.4904,60.5168,60.3937,60.464,37547.0
2017-02-03 11:30:00,68.79,68.83,68.73,68.78,68711.0,60.4728,60.508,60.4201,60.464,68711.0
2017-02-03 11:40:00,68.76,68.79,68.71,68.78,27840.0,60.4464,60.4728,60.4025,60.464,27840.0
2017-02-03 11:50:00,68.79,68.85,68.78,68.83,30202.0,60.4728,60.5255,60.464,60.508,30202.0
2017-02-03 12:00:00,68.86,68.92,68.84,68.89,23243.0,60.5343,60.5871,60.5168,60.5607,23243.0
2017-02-03 12:10:00,68.88,68.89,68.84,68.86,9537.0,60.5519,60.5607,60.5168,60.5343,9537.0
2017-02-03 12:20:00,68.88,68.88,68.8,68.84,47146.0,60.5519,60.5519,60.4816,60.5168,47146.0
2017-02-03 12:30:00,68.83,68.87,68.78,68.8,16834.0,60.508,60.5431,60.464,60.4816,16834.0
2017-02-03 12:40:00,68.8,68.83,68.77,68.82,15571.0,60.4816,60.508,60.4552,60.4992,15571.0
2017-02-03 12:50:00,68.84,68.91,68.84,68.89,56162.0,60.5168,60.5783,60.5168,60.5607,56162.0
2017-02-03 13:00:00,68.89,68.91,68.82,68.84,18098.0,60.5607,60.5783,60.4992,60.5168,18098.0
2017-02-03 13:10:00,68.84,68.93,68.83,68.92,10029.0,60.5168,60.5959,60.508,60.5871,10029.0
2017-02-03 13:20:00,68.91,68.91,68.77,68.79,18608.0,60.5783,60.5783,60.4552,60.4728,18608.0
2017-02-03 13:30:00,68.78,68.84,68.76,68.8,89083.0,60.464,60.5168,60.4464,60.4816,89083.0
2017-02-03 13:40:00,68.8,68.81,68.75,68.81,16169.0,60.4816,60.4904,60.4376,60.4904,16169.0
2017-02-03 13:50:00,68.8,68.84,68.75,68.77,19074.0,60.4816,60.5168,60.4376,60.4552,19074.0
2017-02-03 14:00:00,68.8,68.87,68.79,68.83,33073.0,60.4816,60.5431,60.4728,60.508,33073.0
2017-02-03 14:10:00,68.83,68.88,68.81,68.85,25754.0,60.508,60.5519,60.4904,60.5255,25754.0
2017-02-03 14:20:00,68.85,68.87,68.78,68.84,50127.0,60.5255,60.5431,60.464,60.5168,50127.0
2017-02-03 14:30:00,68.84,68.86,68.8,68.85,78866.0,60.5168,60.5343,60.4816,60.5255,78866.0
2017-02-03 14:40:00,68.86,68.91,68.86,68.9,81140.0,60.5343,60.5783,60.5343,60.5695,81140.0
2017-02-03 14:50:00,68.9,68.9,68.86,68.89,82788.0,60.5695,60.5695,60.5343,60.5607,82788.0
2017-02-03 15:00:00,68.88,68.94,68.85,68.93,70925.0,60.5519,60.6047,60.5255,60.5959,70925.0
2017-02-03 15:10:00,68.92,68.96,68.91,68.94,50240.0,60.5871,60.6222,60.5783,60.6047,50240.0
2017-02-03 15:20:00,68.94,68.97,68.91,68.92,135420.0,60.6047,60.631,60.5783,60.5871,135420.0
2017-02-03 15:30:00,68.93,68.98,68.92,68.98,160013.0,60.5959,60.6398,60.5871,60.6398,160013.0
2017-02-03 15:40:00,68.97,69.06,68.96,69.02,111565.0,60.631,60.7102,60.6222,60.675,111565.0
2017-02-03 15:50:00,69.04,69.09,68.99,69.04,206895.0,60.6926,60.7365,60.6486,60.6926,206895.0
2017-02-06 09:30:00,68.86,68.94,68.65,68.79,117900.0,60.5343,60.6047,60.3497,60.4728,117900.0
2017-02-06 09:40:00,68.77,68.78,68.64,68.7,39733.0,60.4552,60.464,60.3409,60.3937,39733.0
2017-02-06 09:50:00,68.69,68.91,68.69,68.78,31133.0,60.3849,60.5783,60.3849,60.464,31133.0
2017-02-06 10:00:00,68.77,68.82,68.69,68.74,49719.0,60.4552,60.4992,60.3849,60.4288,49719.0
2017-02-06 10:10:00,68.75,68.92,68.69,68.88,26663.0,60.4376,60.5871,60.3849,60.5519,26663.0
2017-02-06 10:20:00,68.88,68.94,68.84,68.86,20597.0,60.5519,60.6047,60.5168,60.5343,20597.0
2017-02-06 10:30:00,68.85,68.85,68.69,68.73,37126.0,60.5255,60.5255,60.3849,60.4201,37126.0
2017-02-06 10:40:00,68.73,68.81,68.67,68.69,24533.0,60.4201,60.4904,60.3673,60.3849,24533.0
2017-02-06 10:50:00,68.72,68.73,68.65,68.65,50352.0,60.4113,60.4201,60.3497,60.3497,50352.0
2017-02-06 11:00:00,68.65,68.76,68.65,68.75,41085.0,60.3497,60.4464,60.3497,60.4376,41085.0
2017-02-06 11:10:00,68.76,68.77,68.66,68.66,30365.0,60.4464,60.4552,60.3585,60.3585,30365.0
2017-02-06 11:20:00,68.66,68.76,68.64,68.66,30137.0,60.3585,60.4464,60.3409,60.3585,30137.0
2017-02-06 11:30:00,68.67,68.73,68.61,68.73,62500.0,60.3673,60.4201,60.3146,60.4201,62500.0
2017-02-06 11:40:00,68.73,68.74,68.67,68.67,98203.0,60.4201,60.4288,60.3673,60.3673,98203.0
2017-02-06 11:50:00,68.67,68.71,68.6,68.65,41545.0,60.3673,60.4025,60.3058,60.3497,41545.0
2017-02-06 12:00:00,68.63,68.66,68.61,68.63,10959.0,60.3321,60.3585,60.3146,60.3321,10959.0
2017-02-06 12:10:00,68.64,68.72,68.63,68.66,32991.0,60.3409,60.4113,60.3321,60.3585,32991.0
2017-02-06 12:20:00,68.68,68.68,68.6,68.61,59317.0,60.3761,60.3761,60.3058,60.3146,59317.0
2017-02-06 12:30:00,68.62,68.62,68.44,68.48,45424.0,60.3234,60.3234,60.1651,60.2003,45424.0
2017-02-06 12:40:00,68.48,68.5,68.34,68.38,57475.0,60.2003,60.2179,60.0772,60.1124,57475.0
2017-02-06 12:50:00,68.38,68.44,68.34,68.34,19549.0,60.1124,60.1651,60.0772,60.0772,19549.0
2017-02-06 13:00:00,68.37,68.4,68.25,68.37,34689.0,60.1036,60.13,59.9981,60.1036,34689.0
2017-02-06 13:10:00,68.35,68.37,68.2,68.24,61356.0,60.086,60.1036,59.9541,59.9893,61356.0
2017-02-06 13:20:00,68.23,68.33,68.23,68.29,40131.0,59.9805,60.0684,59.9805,60.0333,40131.0
2017-02-06 13:30:00,68.29,68.29,68.23,68.26,27803.0,60.0333,60.0333,59.9805,60.0069,27803.0
2017-02-06 13:40:00,68.25,68.3,68.24,68.3,53673.0,59.9981,60.042,59.9893,60.042,53673.0
2017-02-06 13:50:00,68.29,68.43,68.28,68.39,36537.0,60.0333,60.1563,60.0245,60.1212,36537.0
2017-02-06 14:00:00,68.36,68.38,68.31,68.35,37071.0,60.0948,60.1124,60.0508,60.086,37071.0
2017-02-06 14:10:00,68.35,68.4,68.31,68.35,50246.0,60.086,60.13,60.0508,60.086,50246.0
2017-02-06 14:20:00,68.35,68.4,68.32,68.38,57703.0,60.086,60.13,60.0596,60.1124,57703.0
2017-02-06 14:30:00,68.38,68.4,68.34,68.36,21332.0,60.1124,60.13,60.0772,60.0948,21332.0
2017-02-06 14:40:00,68.35,68.38,68.3,68.33,23133.0,60.086,60.1124,60.042,60.0684,23133.0
2017-02-06 14:50:00,68.33,68.36,68.28,68.3,109370.0,60.0684,60.0948,60.0245,60.042,109370.0
2017-02-06 15:00:00,68.29,68.36,68.29,68.35,50745.0,60.0333,60.0948,60.0333,60.086,50745.0
2017-02-06 15:10:00,68.34,68.39,68.33,68.37,51750.0,60.0772,60.1212,60.0684,60.1036,51750.0
2017-02-06 15:20:00,68.38,68.38,68.33,68.36,55667.0,60.1124,60.1124,60.0684,60.0948,55667.0
2017-02-06 15:30:00,68.36,68.37,68.32,68.34,52009.0,60.0948,60.1036,60.0596,60.0772,52009.0
2017-02-06 15:40:00,68.35,68.4,68.32,68.33,40967.0,60.086,60.13,60.0596,60.0684,40967.0
2017-02-06 15:50:00,68.35,68.43,68.35,68.42,72242.0,60.086,60.1563,60.086,60.1475,72242.0
2017-02-07 09:30:00,68.53,68.61,68.34,68.57,85633.0,60.2442,60.3146,60.0772,60.2794,85633.0
2017-02-07 09:40:00,68.59,68.69,68.54,68.68,49490.0,60.297,60.3849,60.253,60.3761,49490.0
2017-02-07 09:50:00,68.67,68.7,68.6,68.65,24586.0,60.3673,60.3937,60.3058,60.3497,24586.0
2017-02-07 10:00:00,68.66,68.69,68.62,68.67,53616.0,60.3585,60.3849,60.3234,60.3673,53616.0
2017-02-07 10:10:00,68.66,68.77,68.65,68.7,36423.0,60.3585,60.4552,60.3497,60.3937,36423.0
2017-02-07 10:20:00,68.69,68.74,68.65,68.7,59823.0,60.3849,60.4288,60.3497,60.3937,59823.0
2017-02-07 10:30:00,68.71,68.71,68.59,68.6,42354.0,60.4025,60.4025,60.297,60.3058,42354.0
2017-02-07 10:40:00,68.62,68.68,68.6,68.62,46749.0,60.3234,60.3761,60.3058,60.3234,46749.0
2017-02-07 10:50:00,68.63,68.68,68.6,68.63,47680.0,60.3321,60.3761,60.3058,60.3321,47680.0
2017-02-07 11:00:00,68.61,68.69,68.56,68.6,86736.0,60.3146,60.3849,60.2706,60.3058,86736.0
2017-02-07 11:10:00,68.6,68.6,68.49,68.51,42580.0,60.3058,60.3058,60.2091,60.2267,42580.0
2017-02-07 11:20:00,68.49,68.53,68.4,68.48,31581.0,60.2091,60.2442,60.13,60.2003,31581.0
2017-02-07 11:30:00,68.47,68.51,68.43,68.49,16926.0,60.1915,60.2267,60.1563,60.2091,16926.0
2017-02-07 11:40:00,68.49,68.52,68.45,68.49,23336.0,60.2091,60.2354,60.1739,60.2091,23336.0
2017-02-07 11:50:00,68.5,68.51,68.46,68.48,29966.0,60.2179,60.2267,60.1827,60.2003,29966.0
2017-02-07 12:00:00,68.48,68.51,68.41,68.41,27756.0,60.2003,60.2267,60.1387,60.1387,27756.0
2017-02-07 12:10:00,68.44,68.46,68.28,68.29,49555.0,60.1651,60.1827,60.0245,60.0333,49555.0
2017-02-07 12:20:00,68.29,68.31,68.05,68.09,79839.0,60.0333,60.0508,59.8223,59.8574,79839.0
2017-02-07 12:30:00,68.1,68.15,68.05,68.14,42586.0,59.8662,59.9102,59.8223,59.9014,42586.0
2017-02-07 12:40:00,68.14,68.16,67.95,67.99,45152.0,59.9014,59.919,59.7344,59.7695,45152.0
2017-02-07 12:50:00,67.95,68.04,67.92,68.01,36356.0,59.7344,59.8135,59.708,59.7871,36356.0
2017-02-07 13:00:00,67.98,68.02,67.92,67.94,20343.0,59.7607,59.7959,59.708,59.7256,20343.0
2017-02-07 13:10:00,67.95,68.05,67.94,68.04,20562.0,59.7344,59.8223,59.7256,59.8135,20562.0
2017-02-07 13:20:00,68.06,68.06,67.98,68.05,37040.0,59.8311,59.8311,59.7607,59.8223,37040.0
2017-02-07 13:30:00,68.05,68.09,68.01,68.06,14421.0,59.8223,59.8574,59.7871,59.8311,14421.0
2017-02-07 13:40:00,68.06,68.12,68.05,68.12,16365.0,59.8311,59.8838,59.8223,59.8838,16365.0
2017-02-07 13:50:00,68.12,68.25,68.11,68.22,33233.0,59.8838,59.9981,59.875,59.9717,33233.0
2017-02-07 14:00:00,68.23,68.28,68.21,68.22,35542.0,59.9805,60.0245,59.9629,59.9717,35542.0
2017-02-07 14:10:00,68.23,68.24,68.14,68.14,35421.0,59.9805,59.9893,59.9014,59.9014,35421.0
2017-02-07 14:20:00,68.14,68.14,68.08,68.11,19772.0,59.9014,59.9014,59.8486,59.875,19772.0
2017-02-07 14:30:00,68.11,68.18,68.09,68.11,49449.0,59.875,59.9366,59.8574,59.875,49449.0
2017-02-07 14:40:00,68.09,68.16,68.04,68.12,62612.0,59.8574,59.919,59.8135,59.8838,62612.0
2017-02-07 14:50:00,68.13,68.17,68.1,68.13,36185.0,59.8926,59.9278,59.8662,59.8926,36185.0
2017-02-07 15:00:00,68.13,68.21,68.12,68.18,112133.0,59.8926,59.9629,59.8838,59.9366,112133.0
2017-02-07 15:10:00,68.19,68.21,68.12,68.19,69062.0,59.9453,59.9629,59.8838,59.9453,69062.0
2017-02-07 15:20:00,68.19,68.22,68.16,68.18,66815.0,59.9453,59.9717,59.919,59.9366,66815.0
2017-02-07 15:30:00,68.17,68.17,68.05,68.07,53829.0,59.9278,59.9278,59.8223,59.8399,53829.0
2017-02-07 15:40:00,68.08,68.14,68.07,68.12,76503.0,59.8486,59.9014,59.8399,59.8838,76503.0
2017-02-07 15:50:00,68.13,68.19,68.09,68.17,249804.0,59.8926,59.9453,59.8574,59.9278,249804.0
2017-02-08 09:30:00,67.95,68.03,67.49,67.69,185487.0,59.7344,59.8047,59.33,59.5058,185487.0
2017-02-08 09:40:00,67.72,67.77,67.54,67.61,65460.0,59.5322,59.5761,59.3739,59.4355,65460.0
2017-02-08 09:50:00,67.56,67.69,67.54,67.63,40112.0,59.3915,59.5058,59.3739,59.4531,40112.0
2017-02-08 10:00:00,67.63,67.66,67.52,67.54,41335.0,59.4531,59.4794,59.3564,59.3739,41335.0
2017-02-08 10:10:00,67.53,67.67,67.53,67.66,73009.0,59.3651,59.4882,59.3651,59.4794,73009.0
2017-02-08 10:20:00,67.63,67.75,67.62,67.7,32719.0,59.4531,59.5585,59.4443,59.5146,32719.0
2017-02-08 10:30:00,67.7,67.74,67.6,67.74,41893.0,59.5146,59.5498,59.4267,59.5498,41893.0
2017-02-08 10:40:00,67.75,68.07,67.7,68.03,28124.0,59.5585,59.8399,59.5146,59.8047,28124.0
2017-02-08 10:50:00,68.03,68.05,67.94,68.0,29924.0,59.8047,59.8223,59.7256,59.7783,29924.0
2017-02-08 11:00:00,68.02,68.18,67.99,68.07,38109.0,59.7959,59.9366,59.7695,59.8399,38109.0
2017-02-08 11:10:00,68.08,68.17,67.96,67.97,49969.0,59.8486,59.9278,59.7432,59.7519,49969.0
2017-02-08 11:20:00,67.98,67.99,67.82,67.85,53982.0,59.7607,59.7695,59.6201,59.6465,53982.0
2017-02-08 11:30:00,67.83,67.85,67.63,67.65,54305.0,59.6289,59.6465,59.4531,59.4706,54305.0
2017-02-08 11:40:00,67.66,67.7,67.54,67.54,66997.0,59.4794,59.5146,59.3739,59.3739,66997.0
2017-02-08 11:50:00,67.56,67.59,67.47,67.48,56402.0,59.3915,59.4179,59.3124,59.3212,56402.0
2017-02-08 12:00:00,67.5,67.7,67.5,67.7,21692.0,59.3388,59.5146,59.3388,59.5146,21692.0
2017-02-08 12:10:00,67.7,67.71,67.63,67.7,19158.0,59.5146,59.5234,59.4531,59.5146,19158.0
2017-02-08 12:20:00,67.7,67.75,67.66,67.69,35913.0,59.5146,59.5585,59.4794,59.5058,35913.0
2017-02-08 12:30:00,67.68,67.7,67.59,67.61,15248.0,59.497,59.5146,59.4179,59.4355,15248.0
2017-02-08 12:40:00,67.61,67.65,67.58,67.61,30231.0,59.4355,59.4706,59.4091,59.4355,30231.0
2017-02-08 12:50:00,67.61,67.72,67.61,67.71,20065.0,59.4355,59.5322,59.4355,59.5234,20065.0
2017-02-08 13:00:00,67.69,67.85,67.69,67.83,14823.0,59.5058,59.6465,59.5058,59.6289,14823.0
2017-02-08 13:10:00,67.83,67.85,67.79,67.85,18612.0,59.6289,59.6465,59.5937,59.6465,18612.0
2017-02-08 13:20:00,67.84,67.9,67.81,67.89,25071.0,59.6377,59.6904,59.6113,59.6816,25071.0
2017-02-08 13:30:00,67.9,67.96,67.88,67.95,29140.0,59.6904,59.7432,59.6728,59.7344,29140.0
2017-02-08 13:40:00,67.95,68.0,67.9,67.97,36296.0,59.7344,59.7783,59.6904,59.7519,36296.0
2017-02-08 13:50:00,67.98,68.03,67.94,67.98,34715.0,59.7607,59.8047,59.7256,59.7607,34715.0
2017-02-08 14:00:00,67.98,68.0,67.88,67.9,37785.0,59.7607,59.7783,59.6728,59.6904,37785.0
2017-02-08 14:10:00,67.89,67.97,67.86,67.97,37357.0,59.6816,59.7519,59.6552,59.7519,37357.0
2017-02-08 14:20:00,67.97,67.99,67.9,67.92,30763.0,59.7519,59.7695,59.6904,59.708,30763.0
2017-02-08 14:30:00,67.93,68.0,67.91,67.96,37870.0,59.7168,59.7783,59.6992,59.7432,37870.0
2017-02-08 14:40:00,67.97,68.03,67.96,68.02,94569.0,59.7519,59.8047,59.7432,59.7959,94569.0
2017-02-08 14:50:00,68.01,68.06,67.97,67.99,39022.0,59.7871,59.8311,59.7519,59.7695,39022.0
2017-02-08 15:00:00,67.99,68.01,67.9,67.98,68741.0,59.7695,59.7871,59.6904,59.7607,68741.0
2017-02-08 15:10:00,67.99,68.02,67.96,68.01,29257.0,59.7695,59.7959,59.7432,59.7871,29257.0
2017-02-08 15:20:00,68.01,68.1,67.97,68.09,60673.0,59.7871,59.8662,59.7519,59.8574,60673.0
2017-02-08 15:30:00,68.09,68.1,68.02,68.03,74345.0,59.8574,59.8662,59.7959,59.8047,74345.0
2017-02-08 15:40:00,68.04,68.1,68.02,68.04,42789.0,59.8135,59.8662,59.7959,59.8135,42789.0
2017-02-08 15:50:00,68.05,68.08,68.0,68.06,343961.0,59.8223,59.8486,59.7783,59.8311,343961.0
2017-02-09 09:30:00,68.12,68.39,68.09,68.31,127502.0,59.8838,60.1212,59.8574,60.0508,127502.0
2017-02-09 09:40:00,68.36,68.52,68.34,68.47,32584.0,60.0948,60.2354,60.0772,60.1915,32584.0
2017-02-09 09:50:00,68.46,68.62,68.43,68.58,39672.0,60.1827,60.3234,60.1563,60.2882,39672.0
2017-02-09 10:00:00,68.63,68.77,68.62,68.7,46462.0,60.3321,60.4552,60.3234,60.3937,46462.0
2017-02-09 10:10:00,68.68,68.93,68.66,68.83,44468.0,60.3761,60.5959,60.3585,60.508,44468.0
2017-02-09 10:20:00,68.83,68.96,68.82,68.95,52344.0,60.508,60.6222,60.4992,60.6135,52344.0
2017-02-09 10:30:00,68.95,69.0,68.84,68.86,57825.0,60.6135,60.6574,60.5168,60.5343,57825.0
2017-02-09 10:40:00,68.88,69.0,68.88,68.96,36376.0,60.5519,60.6574,60.5519,60.6222,36376.0
2017-02-09 10:50:00,68.97,69.03,68.9,69.03,43476.0,60.631,60.6838,60.5695,60.6838,43476.0
2017-02-09 11:00:00,69.02,69.06,68.98,69.03,52465.0,60.675,60.7102,60.6398,60.6838,52465.0
2017-02-09 11:10:00,69.02,69.12,69.01,69.08,36131.0,60.675,60.7629,60.6662,60.7277,36131.0
2017-02-09 11:20:00,69.1,69.22,69.07,69.2,62473.0,60.7453,60.8508,60.7189,60.8332,62473.0
2017-02-09 11:30:00,69.21,69.22,69.14,69.22,41792.0,60.842,60.8508,60.7805,60.8508,41792.0
2017-02-09 11:40:00,69.21,69.3,69.16,69.2,35330.0,60.842,60.9211,60.7981,60.8332,35330.0
2017-02-09 11:50:00,69.2,69.2,69.13,69.15,45955.0,60.8332,60.8332,60.7717,60.7893,45955.0
2017-02-09 12:00:00,69.15,69.18,69.1,69.17,53418.0,60.7893,60.8156,60.7453,60.8069,53418.0
2017-02-09 12:10:00,69.17,69.23,69.17,69.22,169915.0,60.8069,60.8596,60.8069,60.8508,169915.0
2017-02-09 12:20:00,69.21,69.22,69.1,69.11,242847.0,60.842,60.8508,60.7453,60.7541,242847.0
2017-02-09 12:30:00,69.12,69.13,69.06,69.13,43668.0,60.7629,60.7717,60.7102,60.7717,43668.0
2017-02-09 12:40:00,69.13,69.17,69.07,69.07,35784.0,60.7717,60.8069,60.7189,60.7189,35784.0
2017-02-09 12:50:00,69.08,69.09,69.04,69.06,46192.0,60.7277,60.7365,60.6926,60.7102,46192.0
2017-02-09 13:00:00,69.08,69.1,69.06,69.08,33008.0,60.7277,60.7453,60.7102,60.7277,33008.0
2017-02-09 13:10:00,69.08,69.15,69.06,69.11,40741.0,60.7277,60.7893,60.7102,60.7541,40741.0
2017-02-09 13:20:00,69.11,69.11,69.08,69.1,36897.0,60.7541,60.7541,60.7277,60.7453,36897.0
2017-02-09 13:30:00,69.1,69.1,69.05,69.07,63467.0,60.7453,60.7453,60.7014,60.7189,63467.0
2017-02-09 13:40:00,69.07,69.13,69.06,69.12,65004.0,60.7189,60.7717,60.7102,60.7629,65004.0
2017-02-09 13:50:00,69.11,69.15,69.11,69.15,53794.0,60.7541,60.7893,60.7541,60.7893,53794.0
2017-02-09 14:00:00,69.14,69.18,69.14,69.18,64839.0,60.7805,60.8156,60.7805,60.8156,64839.0
2017-02-09 14:10:00,69.17,69.19,69.16,69.16,58003.0,60.8069,60.8244,60.7981,60.7981,58003.0
2017-02-09 14:20:00,69.16,69.16,69.11,69.14,68320.0,60.7981,60.7981,60.7541,60.7805,68320.0
2017-02-09 14:30:00,69.14,69.21,69.12,69.21,82464.0,60.7805,60.842,60.7629,60.842,82464.0
2017-02-09 14:40:00,69.21,69.22,69.16,69.2,148604.0,60.842,60.8508,60.7981,60.8332,148604.0
2017-02-09 14:50:00,69.2,69.21,69.17,69.2,71750.0,60.8332,60.842,60.8069,60.8332,71750.0
2017-02-09 15:00:00,69.2,69.22,69.19,69.21,78376.0,60.8332,60.8508,60.8244,60.842,78376.0
2017-02-09 15:10:00,69.2,69.21,69.15,69.16,126079.0,60.8332,60.842,60.7893,60.7981,126079.0
2017-02-09 15:20:00,69.15,69.2,69.15,69.2,119097.0,60.7893,60.8332,60.7893,60.8332,119097.0
2017-02-09 15:30:00,69.2,69.2,69.12,69.15,145876.0,60.8332,60.8332,60.7629,60.7893,145876.0
2017-02-09 15:40:00,69.15,69.19,69.09,69.1,530000.0,60.7893,60.8244,60.7365,60.7453,530000.0
2017-02-09 15:50:00,69.11,69.19,69.11,69.15,216139.0,60.7541,60.8244,60.7541,60.7893,216139.0
2017-02-10 09:30:00,69.51,69.6,69.34,69.44,177814.0,61.1057,61.1849,60.9563,61.0442,177814.0
2017-02-10 09:40:00,69.43,69.5,69.39,69.42,42970.0,61.0354,61.097,61.0003,61.0266,42970.0
2017-02-10 09:50:00,69.45,69.49,69.28,69.35,50294.0,61.053,61.0882,60.9036,60.9651,50294.0
2017-02-10 10:00:00,69.33,69.39,69.25,69.34,40416.0,60.9475,61.0003,60.8772,60.9563,40416.0
2017-02-10 10:10:00,69.33,69.47,69.32,69.39,40793.0,60.9475,61.0706,60.9387,61.0003,40793.0
2017-02-10 10:20:00,69.41,69.49,69.34,69.48,73589.0,61.0178,61.0882,60.9563,61.0794,73589.0
2017-02-10 10:30:00,69.48,69.57,69.47,69.56,53156.0,61.0794,61.1585,61.0706,61.1497,53156.0
2017-02-10 10:40:00,69.56,69.58,69.48,69.54,53217.0,61.1497,61.1673,61.0794,61.1321,53217.0
2017-02-10 10:50:00,69.56,69.57,69.46,69.5,32864.0,61.1497,61.1585,61.0618,61.097,32864.0
2017-02-10 11:00:00,69.51,69.53,69.44,69.45,24548.0,61.1057,61.1233,61.0442,61.053,24548.0
2017-02-10 11:10:00,69.45,69.53,69.45,69.5,27162.0,61.053,61.1233,61.053,61.097,27162.0
2017-02-10 11:20:00,69.52,69.53,69.44,69.46,40203.0,61.1145,61.1233,61.0442,61.0618,40203.0
2017-02-10 11:30:00,69.45,69.51,69.43,69.46,32276.0,61.053,61.1057,61.0354,61.0618,32276.0
2017-02-10 11:40:00,69.46,69.5,69.44,69.47,17362.0,61.0618,61.097,61.0442,61.0706,17362.0
2017-02-10 11:50:00,69.47,69.48,69.43,69.48,43074.0,61.0706,61.0794,61.0354,61.0794,43074.0
2017-02-10 12:00:00,69.47,69.47,69.4,69.46,57965.0,61.0706,61.0706,61.009,61.0618,57965.0
2017-02-10 12:10:00,69.45,69.48,69.43,69.44,25122.0,61.053,61.0794,61.0354,61.0442,25122.0
2017-02-10 12:20:00,69.44,69.5,69.43,69.48,31653.0,61.0442,61.097,61.0354,61.0794,31653.0
2017-02-10 12:30:00,69.47,69.52,69.46,69.51,39120.0,61.0706,61.1145,61.0618,61.1057,39120.0
2017-02-10 12:40:00,69.5,69.53,69.48,69.53,36077.0,61.097,61.1233,61.0794,61.1233,36077.0
2017-02-10 12:50:00,69.53,69.56,69.5,69.54,28107.0,61.1233,61.1497,61.097,61.1321,28107.0
2017-02-10 13:00:00,69.55,69.6,69.55,69.59,41975.0,61.1409,61.1849,61.1409,61.1761,41975.0
2017-02-10 13:10:00,69.59,69.77,69.58,69.71,50270.0,61.1761,61.3343,61.1673,61.2816,50270.0
2017-02-10 13:20:00,69.71,69.74,69.65,69.68,37032.0,61.2816,61.3079,61.2288,61.2552,37032.0
2017-02-10 13:30:00,69.69,69.73,69.68,69.71,41262.0,61.264,61.2991,61.2552,61.2816,41262.0
2017-02-10 13:40:00,69.72,69.84,69.71,69.84,39688.0,61.2904,61.3958,61.2816,61.3958,39688.0
2017-02-10 13:50:00,69.84,69.85,69.74,69.75,84950.0,61.3958,61.4046,61.3079,61.3167,84950.0
2017-02-10 14:00:00,69.75,69.75,69.69,69.71,63567.0,61.3167,61.3167,61.264,61.2816,63567.0
2017-02-10 14:10:00,69.71,69.76,69.7,69.75,58792.0,61.2816,61.3255,61.2728,61.3167,58792.0
2017-02-10 14:20:00,69.74,69.8,69.74,69.76,182731.0,61.3079,61.3607,61.3079,61.3255,182731.0
2017-02-10 14:30:00,69.75,69.77,69.68,69.69,98148.0,61.3167,61.3343,61.2552,61.264,98148.0
2017-02-10 14:40:00,69.69,69.71,69.65,69.69,42404.0,61.264,61.2816,61.2288,61.264,42404.0
2017-02-10 14:50:00,69.68,69.68,69.56,69.6,56222.0,61.2552,61.2552,61.1497,61.1849,56222.0
2017-02-10 15:00:00,69.6,69.65,69.59,69.63,53696.0,61.1849,61.2288,61.1761,61.2112,53696.0
2017-02-10 15:10:00,69.63,69.66,69.58,69.61,47686.0,61.2112,61.2376,61.1673,61.1937,47686.0
2017-02-10 15:20:00,69.61,69.65,69.59,69.63,38374.0,61.1937,61.2288,61.1761,61.2112,38374.0
2017-02-10 15:30:00,69.62,69.67,69.62,69.67,57977.0,61.2024,61.2464,61.2024,61.2464,57977.0
2017-02-10 15:40:00,69.66,69.68,69.64,69.67,62487.0,61.2376,61.2552,61.22,61.2464,62487.0
2017-02-10 15:50:00,69.68,69.76,69.68,69.71,84293.0,61.2552,61.3255,61.2552,61.2816,84293.0
2017-02-13 09:30:00,70.1,70.29,69.99,70.26,291571.0,61.6244,61.7914,61.5277,61.7651,291571.0
2017-02-13 09:40:00,70.28,70.31,70.08,70.15,117014.0,61.7826,61.809,61.6068,61.6684,117014.0
2017-02-13 09:50:00,70.14,70.16,70.0,70.09,278351.0,61.6596,61.6772,61.5365,61.6156,278351.0
2017-02-13 10:00:00,70.08,70.21,70.03,70.19,112714.0,61.6068,61.7211,61.5629,61.7035,112714.0
2017-02-13 10:10:00,70.19,70.21,70.1,70.11,265459.0,61.7035,61.7211,61.6244,61.6332,265459.0
2017-02-13 10:20:00,70.12,70.18,70.03,70.07,158359.0,61.642,61.6947,61.5629,61.598,158359.0
2017-02-13 10:30:00,70.08,70.11,69.95,70.0,84057.0,61.6068,61.6332,61.4925,61.5365,84057.0
2017-02-13 10:40:00,70.01,70.14,70.0,70.13,57171.0,61.5453,61.6596,61.5365,61.6508,57171.0
2017-02-13 10:50:00,70.12,70.15,70.09,70.15,45522.0,61.642,61.6684,61.6156,61.6684,45522.0
2017-02-13 11:00:00,70.15,70.17,70.1,70.13,35592.0,61.6684,61.6859,61.6244,61.6508,35592.0
2017-02-13 11:10:00,70.13,70.14,70.0,70.04,41746.0,61.6508,61.6596,61.5365,61.5717,41746.0
2017-02-13 11:20:00,70.04,70.12,70.01,70.08,47399.0,61.5717,61.642,61.5453,61.6068,47399.0
2017-02-13 11:30:00,70.08,70.09,69.97,69.97,61795.0,61.6068,61.6156,61.5101,61.5101,61795.0
2017-02-13 11:40:00,69.98,70.0,69.95,69.99,34002.0,61.5189,61.5365,61.4925,61.5277,34002.0
2017-02-13 11:50:00,69.98,69.99,69.9,69.91,64013.0,61.5189,61.5277,61.4486,61.4574,64013.0
2017-02-13 12:00:00,69.91,70.0,69.9,69.98,39450.0,61.4574,61.5365,61.4486,61.5189,39450.0
2017-02-13 12:10:00,69.98,69.99,69.91,69.93,32481.0,61.5189,61.5277,61.4574,61.475,32481.0
2017-02-13 12:20:00,69.93,69.94,69.9,69.92,79294.0,61.475,61.4838,61.4486,61.4662,79294.0
2017-02-13 12:30:00,69.92,69.96,69.91,69.95,58688.0,61.4662,61.5013,61.4574,61.4925,58688.0
2017-02-13 12:40:00,69.95,69.99,69.93,69.93,19176.0,61.4925,61.5277,61.475,61.475,19176.0
2017-02-13 12:50:00,69.93,69.98,69.92,69.96,124024.0,61.475,61.5189,61.4662,61.5013,124024.0
2017-02-13 13:00:00,69.97,70.01,69.96,69.97,26975.0,61.5101,61.5453,61.5013,61.5101,26975.0
2017-02-13 13:10:00,69.98,70.01,69.97,70.01,22097.0,61.5189,61.5453,61.5101,61.5453,22097.0
2017-02-13 13:20:00,70.02,70.09,70.01,70.08,29537.0,61.5541,61.6156,61.5453,61.6068,29537.0
2017-02-13 13:30:00,70.09,70.09,70.04,70.05,30640.0,61.6156,61.6156,61.5717,61.5805,30640.0
2017-02-13 13:40:00,70.05,70.06,69.99,70.0,41443.0,61.5805,61.5892,61.5277,61.5365,41443.0
2017-02-13 13:50:00,70.0,70.0,69.95,69.97,74691.0,61.5365,61.5365,61.4925,61.5101,74691.0
2017-02-13 14:00:00,69.97,69.99,69.93,69.98,209414.0,61.5101,61.5277,61.475,61.5189,209414.0
2017-02-13 14:10:00,69.98,69.99,69.92,69.93,54487.0,61.5189,61.5277,61.4662,61.475,54487.0
2017-02-13 14:20:00,69.94,69.96,69.92,69.92,92105.0,61.4838,61.5013,61.4662,61.4662,92105.0
2017-02-13 14:30:00,69.93,69.94,69.88,69.91,65617.0,61.475,61.4838,61.431,61.4574,65617.0
2017-02-13 14:40:00,69.9,69.92,69.86,69.87,46847.0,61.4486,61.4662,61.4134,61.4222,46847.0
2017-02-13 14:50:00,69.88,69.91,69.83,69.84,60410.0,61.431,61.4574,61.3871,61.3958,60410.0
2017-02-13 15:00:00,69.84,69.86,69.8,69.85,50258.0,61.3958,61.4134,61.3607,61.4046,50258.0
2017-02-13 15:10:00,69.85,69.88,69.81,69.83,114034.0,61.4046,61.431,61.3695,61.3871,114034.0
2017-02-13 15:20:00,69.83,69.84,69.75,69.81,44654.0,61.3871,61.3958,61.3167,61.3695,44654.0
2017-02-13 15:30:00,69.8,69.81,69.73,69.81,407812.0,61.3607,61.3695,61.2991,61.3695,407812.0
2017-02-13 15:40:00,69.8,69.86,69.8,69.85,151107.0,61.3607,61.4134,61.3607,61.4046,151107.0
2017-02-13 15:50:00,69.85,69.92,69.84,69.87,282551.0,61.4046,61.4662,61.3958,61.4222,282551.0
2017-02-14 09:30:00,69.67,69.67,69.57,69.59,128594.0,61.2464,61.2464,61.1585,61.1761,128594.0
2017-02-14 09:40:00,69.6,69.62,69.48,69.52,139276.0,61.1849,61.2024,61.0794,61.1145,139276.0
2017-02-14 09:50:00,69.55,69.62,69.52,69.59,56316.0,61.1409,61.2024,61.1145,61.1761,56316.0
2017-02-14 10:00:00,69.6,69.72,69.57,69.7,54390.0,61.1849,61.2904,61.1585,61.2728,54390.0
2017-02-14 10:10:00,69.71,69.92,69.7,69.85,137800.0,61.2816,61.4662,61.2728,61.4046,137800.0
2017-02-14 10:20:00,69.81,69.86,69.72,69.78,28241.0,61.3695,61.4134,61.2904,61.3431,28241.0
2017-02-14 10:30:00,69.79,69.82,69.69,69.72,38267.0,61.3519,61.3783,61.264,61.2904,38267.0
2017-02-14 10:40:00,69.72,69.76,69.67,69.74,41815.0,61.2904,61.3255,61.2464,61.3079,41815.0
2017-02-14 10:50:00,69.76,69.84,69.74,69.81,21093.0,61.3255,61.3958,61.3079,61.3695,21093.0
2017-02-14 11:00:00,69.82,69.83,69.68,69.73,59050.0,61.3783,61.3871,61.2552,61.2991,59050.0
2017-02-14 11:10:00,69.72,69.87,69.71,69.85,97207.0,61.2904,61.4222,61.2816,61.4046,97207.0
2017-02-14 11:20:00,69.87,69.96,69.84,69.89,36536.0,61.4222,61.5013,61.3958,61.4398,36536.0
2017-02-14 11:30:00,69.89,69.92,69.82,69.83,39734.0,61.4398,61.4662,61.3783,61.3871,39734.0
2017-02-14 11:40:00,69.82,69.85,69.79,69.79,44870.0,61.3783,61.4046,61.3519,61.3519,44870.0
2017-02-14 11:50:00,69.79,69.9,69.77,69.87,64000.0,61.3519,61.4486,61.3343,61.4222,64000.0
2017-02-14 12:00:00,69.85,69.88,69.83,69.87,23115.0,61.4046,61.431,61.3871,61.4222,23115.0
2017-02-14 12:10:00,69.87,69.9,69.84,69.88,28664.0,61.4222,61.4486,61.3958,61.431,28664.0
2017-02-14 12:20:00,69.86,69.88,69.8,69.83,37005.0,61.4134,61.431,61.3607,61.3871,37005.0
2017-02-14 12:30:00,69.81,69.88,69.79,69.84,35332.0,61.3695,61.431,61.3519,61.3958,35332.0
2017-02-14 12:40:00,69.85,69.92,69.84,69.88,51405.0,61.4046,61.4662,61.3958,61.431,51405.0
2017-02-14 12:50:00,69.88,69.95,69.88,69.92,24954.0,61.431,61.4925,61.431,61.4662,24954.0
2017-02-14 13:00:00,69.92,69.97,69.9,69.97,32474.0,61.4662,61.5101,61.4486,61.5101,32474.0
2017-02-14 13:10:00,69.97,70.03,69.96,69.96,42904.0,61.5101,61.5629,61.5013,61.5013,42904.0
2017-02-14 13:20:00,69.97,69.99,69.96,69.98,40295.0,61.5101,61.5277,61.5013,61.5189,40295.0
2017-02-14 13:30:00,69.99,69.99,69.93,69.97,44000.0,61.5277,61.5277,61.475,61.5101,44000.0
2017-02-14 13:40:00,69.97,69.98,69.93,69.95,30719.0,61.5101,61.5189,61.475,61.4925,30719.0
2017-02-14 13:50:00,69.95,69.96,69.91,69.94,31523.0,61.4925,61.5013,61.4574,61.4838,31523.0
2017-02-14 14:00:00,69.93,70.0,69.91,69.97,165402.0,61.475,61.5365,61.4574,61.5101,165402.0
2017-02-14 14:10:00,69.97,69.99,69.94,69.95,156011.0,61.5101,61.5277,61.4838,61.4925,156011.0
2017-02-14 14:20:00,69.95,69.97,69.92,69.94,187061.0,61.4925,61.5101,61.4662,61.4838,187061.0
2017-02-14 14:30:00,69.93,69.94,69.91,69.92,132999.0,61.475,61.4838,61.4574,61.4662,132999.0
2017-02-14 14:40:00,69.92,69.95,69.86,69.88,51164.0,61.4662,61.4925,61.4134,61.431,51164.0
2017-02-14 14:50:00,69.88,69.89,69.84,69.87,45956.0,61.431,61.4398,61.3958,61.4222,45956.0
2017-02-14 15:00:00,69.86,69.9,69.85,69.87,39728.0,61.4134,61.4486,61.4046,61.4222,39728.0
2017-02-14 15:10:00,69.87,69.88,69.83,69.87,66384.0,61.4222,61.431,61.3871,61.4222,66384.0
2017-02-14 15:20:00,69.87,69.9,69.84,69.89,47296.0,61.4222,61.4486,61.3958,61.4398,47296.0
2017-02-14 15:30:00,69.89,69.98,69.87,69.98,47455.0,61.4398,61.5189,61.4222,61.5189,47455.0
2017-02-14 15:40:00,69.98,70.06,69.97,70.06,48481.0,61.5189,61.5892,61.5101,61.5892,48481.0
2017-02-14 15:50:00,70.07,70.08,69.96,70.01,131968.0,61.598,61.6068,61.5013,61.5453,131968.0
2017-02-15 09:30:00,69.8,69.88,69.75,69.82,438779.0,61.3607,61.431,61.3167,61.3783,438779.0
2017-02-15 09:40:00,69.84,70.0,69.83,69.96,94306.0,61.3958,61.5365,61.3871,61.5013,94306.0
2017-02-15 09:50:00,69.96,70.13,69.93,70.1,41847.0,61.5013,61.6508,61.475,61.6244,41847.0
2017-02-15 10:00:00,70.1,70.1,69.95,70.0,120758.0,61.6244,61.6244,61.4925,61.5365,120758.0
2017-02-15 10:10:00,70.0,70.07,69.93,70.04,98280.0,61.5365,61.598,61.475,61.5717,98280.0
2017-02-15 10:20:00,70.03,70.05,69.95,70.02,54594.0,61.5629,61.5805,61.4925,61.5541,54594.0
2017-02-15 10:30:00,70.0,70.12,70.0,70.05,138980.0,61.5365,61.642,61.5365,61.5805,138980.0
2017-02-15 10:40:00,70.04,70.12,70.01,70.07,31943.0,61.5717,61.642,61.5453,61.598,31943.0
2017-02-15 10:50:00,70.07,70.09,69.99,70.03,39678.0,61.598,61.6156,61.5277,61.5629,39678.0
2017-02-15 11:00:00,70.02,70.06,70.0,70.05,27888.0,61.5541,61.5892,61.5365,61.5805,27888.0
2017-02-15 11:10:00,70.05,70.15,70.04,70.11,34924.0,61.5805,61.6684,61.5717,61.6332,34924.0
2017-02-15 11:20:00,70.11,70.13,70.08,70.11,26862.0,61.6332,61.6508,61.6068,61.6332,26862.0
2017-02-15 11:30:00,70.13,70.18,70.06,70.09,41925.0,61.6508,61.6947,61.5892,61.6156,41925.0
2017-02-15 11:40:00,70.08,70.09,69.84,69.91,87150.0,61.6068,61.6156,61.3958,61.4574,87150.0
2017-02-15 11:50:00,69.9,69.95,69.87,69.95,25197.0,61.4486,61.4925,61.4222,61.4925,25197.0
2017-02-15 12:00:00,69.94,69.99,69.9,69.94,26983.0,61.4838,61.5277,61.4486,61.4838,26983.0
2017-02-15 12:10:00,69.92,70.02,69.91,69.97,54914.0,61.4662,61.5541,61.4574,61.5101,54914.0
2017-02-15 12:20:00,69.96,70.05,69.94,70.05,72078.0,61.5013,61.5805,61.4838,61.5805,72078.0
2017-02-15 12:30:00,70.04,70.1,70.01,70.09,27723.0,61.5717,61.6244,61.5453,61.6156,27723.0
2017-02-15 12:40:00,70.1,70.1,70.06,70.06,19285.0,61.6244,61.6244,61.5892,61.5892,19285.0
2017-02-15 12:50:00,70.05,70.14,70.05,70.08,34103.0,61.5805,61.6596,61.5805,61.6068,34103.0
2017-02-15 13:00:00,70.09,70.15,70.09,70.12,57101.0,61.6156,61.6684,61.6156,61.642,57101.0
2017-02-15 13:10:00,70.14,70.14,70.04,70.09,78083.0,61.6596,61.6596,61.5717,61.6156,78083.0
2017-02-15 13:20:00,70.1,70.14,70.09,70.13,30478.0,61.6244,61.6596,61.6156,61.6508,30478.0
2017-02-15 13:30:00,70.14,70.22,70.13,70.16,63242.0,61.6596,61.7299,61.6508,61.6772,63242.0
2017-02-15 13:40:00,70.16,70.25,70.15,70.23,72628.0,61.6772,61.7563,61.6684,61.7387,72628.0
2017-02-15 13:50:00,70.23,70.34,70.23,70.28,32486.0,61.7387,61.8354,61.7387,61.7826,32486.0
2017-02-15 14:00:00,70.28,70.32,70.24,70.25,32491.0,61.7826,61.8178,61.7475,61.7563,32491.0
2017-02-15 14:10:00,70.26,70.3,70.23,70.26,48073.0,61.7651,61.8002,61.7387,61.7651,48073.0
2017-02-15 14:20:00,70.26,70.39,70.25,70.39,58105.0,61.7651,61.8793,61.7563,61.8793,58105.0
2017-02-15 14:30:00,70.4,70.4,70.34,70.36,49564.0,61.8881,61.8881,61.8354,61.853,49564.0
2017-02-15 14:40:00,70.35,70.41,70.32,70.34,74987.0,61.8442,61.8969,61.8178,61.8354,74987.0
2017-02-15 14:50:00,70.33,70.45,70.33,70.45,42360.0,61.8266,61.9321,61.8266,61.9321,42360.0
2017-02-15 15:00:00,70.44,70.49,70.41,70.44,51583.0,61.9233,61.9673,61.8969,61.9233,51583.0
2017-02-15 15:10:00,70.43,70.54,70.43,70.49,69267.0,61.9145,62.0112,61.9145,61.9673,69267.0
2017-02-15 15:20:00,70.48,70.51,70.44,70.44,39253.0,61.9585,61.9848,61.9233,61.9233,39253.0
2017-02-15 15:30:00,70.45,70.46,70.42,70.45,45700.0,61.9321,61.9409,61.9057,61.9321,45700.0
2017-02-15 15:40:00,70.44,70.46,70.38,70.42,87958.0,61.9233,61.9409,61.8706,61.9057,87958.0
2017-02-15 15:50:00,70.43,70.44,70.37,70.43,105866.0,61.9145,61.9233,61.8618,61.9145,105866.0
2017-02-16 09:30:00,70.34,70.58,70.3,70.48,260471.0,61.8354,62.0464,61.8002,61.9585,260471.0
2017-02-16 09:40:00,70.49,70.5,70.34,70.34,48655.0,61.9673,61.976,61.8354,61.8354,48655.0
2017-02-16 09:50:00,70.34,70.36,70.25,70.28,84745.0,61.8354,61.853,61.7563,61.7826,84745.0
2017-02-16 10:00:00,70.28,70.28,70.12,70.28,116358.0,61.7826,61.7826,61.642,61.7826,116358.0
2017-02-16 10:10:00,70.28,70.31,70.1,70.11,64441.0,61.7826,61.809,61.6244,61.6332,64441.0
2017-02-16 10:20:00,70.1,70.21,70.1,70.17,121088.0,61.6244,61.7211,61.6244,61.6859,121088.0
2017-02-16 10:30:00,70.15,70.27,70.14,70.22,72384.0,61.6684,61.7739,61.6596,61.7299,72384.0
2017-02-16 10:40:00,70.23,70.25,70.09,70.1,58694.0,61.7387,61.7563,61.6156,61.6244,58694.0
2017-02-16 10:50:00,70.1,70.1,69.9,70.04,68103.0,61.6244,61.6244,61.4486,61.5717,68103.0
2017-02-16 11:00:00,70.04,70.04,69.81,69.89,78753.0,61.5717,61.5717,61.3695,61.4398,78753.0
2017-02-16 11:10:00,69.88,69.9,69.79,69.9,91948.0,61.431,61.4486,61.3519,61.4486,91948.0
2017-02-16 11:20:00,69.89,69.97,69.88,69.96,45850.0,61.4398,61.5101,61.431,61.5013,45850.0
2017-02-16 11:30:00,69.97,70.02,69.92,69.96,41263.0,61.5101,61.5541,61.4662,61.5013,41263.0
2017-02-16 11:40:00,69.95,70.04,69.93,69.97,62830.0,61.4925,61.5717,61.475,61.5101,62830.0
2017-02-16 11:50:00,69.98,70.03,69.96,70.0,44854.0,61.5189,61.5629,61.5013,61.5365,44854.0
2017-02-16 12:00:00,70.02,70.03,69.88,69.89,64628.0,61.5541,61.5629,61.431,61.4398,64628.0
2017-02-16 12:10:00,69.9,69.93,69.85,69.92,17425.0,61.4486,61.475,61.4046,61.4662,17425.0
2017-02-16 12:20:00,69.93,69.99,69.93,69.97,22860.0,61.475,61.5277,61.475,61.5101,22860.0
2017-02-16 12:30:00,69.97,70.05,69.93,70.02,20514.0,61.5101,61.5805,61.475,61.5541,20514.0
2017-02-16 12:40:00,70.02,70.08,70.01,70.06,205683.0,61.5541,61.6068,61.5453,61.5892,205683.0
2017-02-16 12:50:00,70.05,70.16,70.05,70.08,79225.0,61.5805,61.6772,61.5805,61.6068,79225.0
2017-02-16 13:00:00,70.08,70.1,70.0,70.09,148346.0,61.6068,61.6244,61.5365,61.6156,148346.0
2017-02-16 13:10:00,70.08,70.09,70.03,70.08,73594.0,61.6068,61.6156,61.5629,61.6068,73594.0
2017-02-16 13:20:00,70.07,70.1,69.99,70.01,49861.0,61.598,61.6244,61.5277,61.5453,49861.0
2017-02-16 13:30:00,70.02,70.04,69.97,70.04,48917.0,61.5541,61.5717,61.5101,61.5717,48917.0
2017-02-16 13:40:00,70.05,70.07,69.99,70.03,598455.0,61.5805,61.598,61.5277,61.5629,598455.0
2017-02-16 13:50:00,70.02,70.04,69.98,70.04,25249.0,61.5541,61.5717,61.5189,61.5717,25249.0
2017-02-16 14:00:00,70.03,70.06,70.0,70.05,45601.0,61.5629,61.5892,61.5365,61.5805,45601.0
2017-02-16 14:10:00,70.05,70.05,69.97,69.97,33388.0,61.5805,61.5805,61.5101,61.5101,33388.0
2017-02-16 14:20:00,69.96,70.02,69.94,70.02,44716.0,61.5013,61.5541,61.4838,61.5541,44716.0
2017-02-16 14:30:00,70.02,70.03,69.93,69.95,34480.0,61.5541,61.5629,61.475,61.4925,34480.0
2017-02-16 14:40:00,69.95,70.09,69.95,70.05,189011.0,61.4925,61.6156,61.4925,61.5805,189011.0
2017-02-16 14:50:00,70.05,70.1,70.01,70.05,65560.0,61.5805,61.6244,61.5453,61.5805,65560.0
2017-02-16 15:00:00,70.06,70.12,70.05,70.07,22331.0,61.5892,61.642,61.5805,61.598,22331.0
2017-02-16 15:10:00,70.08,70.11,70.04,70.04,56079.0,61.6068,61.6332,61.5717,61.5717,56079.0
2017-02-16 15:20:00,70.04,70.13,70.03,70.12,92263.0,61.5717,61.6508,61.5629,61.642,92263.0
2017-02-16 15:30:00,70.12,70.21,70.11,70.19,77853.0,61.642,61.7211,61.6332,61.7035,77853.0
2017-02-16 15:40:00,70.19,70.21,70.15,70.15,65145.0,61.7035,61.7211,61.6684,61.6684,65145.0
2017-02-16 15:50:00,70.16,70.32,70.16,70.32,93505.0,61.6772,61.8178,61.6772,61.8178,93505.0
2017-02-17 09:30:00,69.99,70.2,69.89,69.89,190329.0,61.5277,61.7123,61.4398,61.4398,190329.0
2017-02-17 09:40:00,69.9,70.06,69.83,70.04,58759.0,61.4486,61.5892,61.3871,61.5717,58759.0
2017-02-17 09:50:00,70.05,70.08,69.94,70.08,118994.0,61.5805,61.6068,61.4838,61.6068,118994.0
2017-02-17 10:00:00,70.07,70.16,70.02,70.06,48691.0,61.598,61.6772,61.5541,61.5892,48691.0
2017-02-17 10:10:00,70.06,70.21,70.02,70.15,42052.0,61.5892,61.7211,61.5541,61.6684,42052.0
2017-02-17 10:20:00,70.14,70.17,70.05,70.1,52511.0,61.6596,61.6859,61.5805,61.6244,52511.0
2017-02-17 10:30:00,70.09,70.12,69.96,70.02,64606.0,61.6156,61.642,61.5013,61.5541,64606.0
2017-02-17 10:40:00,70.02,70.05,69.99,70.01,28723.0,61.5541,61.5805,61.5277,61.5453,28723.0
2017-02-17 10:50:00,70.02,70.02,69.9,69.91,50391.0,61.5541,61.5541,61.4486,61.4574,50391.0
2017-02-17 11:00:00,69.9,69.98,69.84,69.91,694368.0,61.4486,61.5189,61.3958,61.4574,694368.0
2017-02-17 11:10:00,69.92,70.0,69.89,69.91,231472.0,61.4662,61.5365,61.4398,61.4574,231472.0
2017-02-17 11:20:00,69.9,69.93,69.88,69.9,227921.0,61.4486,61.475,61.431,61.4486,227921.0
2017-02-17 11:30:00,69.91,69.99,69.9,69.94,167353.0,61.4574,61.5277,61.4486,61.4838,167353.0
2017-02-17 11:40:00,69.94,69.99,69.92,69.98,106407.0,61.4838,61.5277,61.4662,61.5189,106407.0
2017-02-17 11:50:00,69.96,70.03,69.94,69.99,35215.0,61.5013,61.5629,61.4838,61.5277,35215.0
2017-02-17 12:00:00,69.97,70.01,69.93,70.01,36176.0,61.5101,61.5453,61.475,61.5453,36176.0
2017-02-17 12:10:00,70.0,70.03,69.98,70.01,41545.0,61.5365,61.5629,61.5189,61.5453,41545.0
2017-02-17 12:20:00,70.01,70.06,69.98,69.99,44354.0,61.5453,61.5892,61.5189,61.5277,44354.0
2017-02-17 12:30:00,69.99,70.02,69.95,69.98,28082.0,61.5277,61.5541,61.4925,61.5189,28082.0
2017-02-17 12:40:00,69.98,69.99,69.9,69.94,32432.0,61.5189,61.5277,61.4486,61.4838,32432.0
2017-02-17 12:50:00,69.95,69.97,69.92,69.96,23610.0,61.4925,61.5101,61.4662,61.5013,23610.0
2017-02-17 13:00:00,69.97,69.99,69.91,69.92,27369.0,61.5101,61.5277,61.4574,61.4662,27369.0
2017-02-17 13:10:00,69.91,69.97,69.91,69.97,28733.0,61.4574,61.5101,61.4574,61.5101,28733.0
2017-02-17 13:20:00,69.96,70.0,69.95,70.0,26677.0,61.5013,61.5365,61.4925,61.5365,26677.0
2017-02-17 13:30:00,69.99,70.02,69.98,70.01,29735.0,61.5277,61.5541,61.5189,61.5453,29735.0
2017-02-17 13:40:00,70.02,70.03,69.99,69.99,52268.0,61.5541,61.5629,61.5277,61.5277,52268.0
2017-02-17 13:50:00,69.99,70.02,69.95,70.0,33314.0,61.5277,61.5541,61.4925,61.5365,33314.0
2017-02-17 14:00:00,70.0,70.03,69.99,70.02,30755.0,61.5365,61.5629,61.5277,61.5541,30755.0
2017-02-17 14:10:00,70.02,70.06,70.01,70.04,44279.0,61.5541,61.5892,61.5453,61.5717,44279.0
2017-02-17 14:20:00,70.04,70.07,70.02,70.05,36446.0,61.5717,61.598,61.5541,61.5805,36446.0
2017-02-17 14:30:00,70.05,70.09,70.04,70.06,88498.0,61.5805,61.6156,61.5717,61.5892,88498.0
2017-02-17 14:40:00,70.07,70.1,70.05,70.09,39976.0,61.598,61.6244,61.5805,61.6156,39976.0
2017-02-17 14:50:00,70.09,70.09,70.02,70.03,56748.0,61.6156,61.6156,61.5541,61.5629,56748.0
2017-02-17 15:00:00,70.03,70.07,70.02,70.06,40816.0,61.5629,61.598,61.5541,61.5892,40816.0
2017-02-17 15:10:00,70.06,70.1,70.04,70.09,48007.0,61.5892,61.6244,61.5717,61.6156,48007.0
2017-02-17 15:20:00,70.09,70.09,70.04,70.06,64054.0,61.6156,61.6156,61.5717,61.5892,64054.0
2017-02-17 15:30:00,70.06,70.1,70.04,70.06,46982.0,61.5892,61.6244,61.5717,61.5892,46982.0
2017-02-17 15:40:00,70.05,70.13,70.05,70.11,58924.0,61.5805,61.6508,61.5805,61.6332,58924.0
2017-02-17 15:50:00,70.12,70.21,70.11,70.2,83659.0,61.642,61.7211,61.6332,61.7123,83659.0
2017-02-21 09:30:00,70.38,70.7,70.32,70.7,137586.0,61.8706,62.1519,61.8178,62.1519,137586.0
2017-02-21 09:40:00,70.71,70.73,70.63,70.64,41027.0,62.1607,62.1782,62.0903,62.0991,41027.0
2017-02-21 09:50:00,70.66,70.78,70.66,70.75,24865.0,62.1167,62.2222,62.1167,62.1958,24865.0
2017-02-21 10:00:00,70.72,70.82,70.71,70.8,482381.0,62.1694,62.2574,62.1607,62.2398,482381.0
2017-02-21 10:10:00,70.81,70.84,70.77,70.82,54132.0,62.2486,62.2749,62.2134,62.2574,54132.0
2017-02-21 10:20:00,70.82,70.83,70.7,70.75,70930.0,62.2574,62.2661,62.1519,62.1958,70930.0
2017-02-21 10:30:00,70.75,70.75,70.68,70.71,131025.0,62.1958,62.1958,62.1343,62.1607,131025.0
2017-02-21 10:40:00,70.7,70.79,70.66,70.67,84318.0,62.1519,62.231,62.1167,62.1255,84318.0
2017-02-21 10:50:00,70.67,70.68,70.56,70.56,119861.0,62.1255,62.1343,62.0288,62.0288,119861.0
2017-02-21 11:00:00,70.56,70.61,70.55,70.56,90203.0,62.0288,62.0727,62.02,62.0288,90203.0
2017-02-21 11:10:00,70.56,70.64,70.53,70.63,51370.0,62.0288,62.0991,62.0024,62.0903,51370.0
2017-02-21 11:20:00,70.63,70.64,70.39,70.42,75035.0,62.0903,62.0991,61.8793,61.9057,75035.0
2017-02-21 11:30:00,70.43,70.5,70.38,70.45,110926.0,61.9145,61.976,61.8706,61.9321,110926.0
2017-02-21 11:40:00,70.45,70.53,70.45,70.5,45916.0,61.9321,62.0024,61.9321,61.976,45916.0
2017-02-21 11:50:00,70.5,70.56,70.46,70.54,32353.0,61.976,62.0288,61.9409,62.0112,32353.0
2017-02-21 12:00:00,70.55,70.6,70.54,70.57,35356.0,62.02,62.064,62.0112,62.0376,35356.0
2017-02-21 12:10:00,70.57,70.57,70.53,70.56,27850.0,62.0376,62.0376,62.0024,62.0288,27850.0
2017-02-21 12:20:00,70.54,70.62,70.53,70.61,44715.0,62.0112,62.0815,62.0024,62.0727,44715.0
2017-02-21 12:30:00,70.59,70.61,70.56,70.57,35506.0,62.0552,62.0727,62.0288,62.0376,35506.0
2017-02-21 12:40:00,70.58,70.58,70.52,70.56,42167.0,62.0464,62.0464,61.9936,62.0288,42167.0
2017-02-21 12:50:00,70.56,70.58,70.51,70.51,41490.0,62.0288,62.0464,61.9848,61.9848,41490.0
2017-02-21 13:00:00,70.52,70.53,70.48,70.5,35617.0,61.9936,62.0024,61.9585,61.976,35617.0
2017-02-21 13:10:00,70.5,70.53,70.45,70.53,34985.0,61.976,62.0024,61.9321,62.0024,34985.0
2017-02-21 13:20:00,70.52,70.54,70.48,70.52,46778.0,61.9936,62.0112,61.9585,61.9936,46778.0
2017-02-21 13:30:00,70.52,70.53,70.47,70.49,43565.0,61.9936,62.0024,61.9497,61.9673,43565.0
2017-02-21 13:40:00,70.49,70.51,70.47,70.51,45579.0,61.9673,61.9848,61.9497,61.9848,45579.0
2017-02-21 13:50:00,70.51,70.54,70.47,70.53,51808.0,61.9848,62.0112,61.9497,62.0024,51808.0
2017-02-21 14:00:00,70.52,70.58,70.49,70.58,41059.0,61.9936,62.0464,61.9673,62.0464,41059.0
2017-02-21 14:10:00,70.58,70.61,70.56,70.59,50001.0,62.0464,62.0727,62.0288,62.0552,50001.0
2017-02-21 14:20:00,70.59,70.64,70.58,70.63,63524.0,62.0552,62.0991,62.0464,62.0903,63524.0
2017-02-21 14:30:00,70.64,70.67,70.62,70.66,41698.0,62.0991,62.1255,62.0815,62.1167,41698.0
2017-02-21 14:40:00,70.66,70.7,70.63,70.7,69630.0,62.1167,62.1519,62.0903,62.1519,69630.0
2017-02-21 14:50:00,70.7,70.7,70.63,70.66,59860.0,62.1519,62.1519,62.0903,62.1167,59860.0
2017-02-21 15:00:00,70.65,70.7,70.63,70.69,71504.0,62.1079,62.1519,62.0903,62.1431,71504.0
2017-02-21 15:10:00,70.69,70.69,70.65,70.69,83514.0,62.1431,62.1431,62.1079,62.1431,83514.0
2017-02-21 15:20:00,70.69,70.75,70.68,70.75,85598.0,62.1431,62.1958,62.1343,62.1958,85598.0
2017-02-21 15:30:00,70.75,70.77,70.72,70.73,109344.0,62.1958,62.2134,62.1694,62.1782,109344.0
2017-02-21 15:40:00,70.73,70.76,70.71,70.75,94770.0,62.1782,62.2046,62.1607,62.1958,94770.0
2017-02-21 15:50:00,70.75,70.82,70.74,70.8,166082.0,62.1958,62.2574,62.187,62.2398,166082.0
2017-02-22 09:30:00,70.7,70.72,70.51,70.52,82127.0,62.1519,62.1694,61.9848,61.9936,82127.0
2017-02-22 09:40:00,70.51,70.57,70.48,70.53,57297.0,61.9848,62.0376,61.9585,62.0024,57297.0
2017-02-22 09:50:00,70.54,70.57,70.51,70.56,158105.0,62.0112,62.0376,61.9848,62.0288,158105.0
2017-02-22 10:00:00,70.57,70.63,70.55,70.59,76749.0,62.0376,62.0903,62.02,62.0552,76749.0
2017-02-22 10:10:00,70.6,70.69,70.59,70.66,28316.0,62.064,62.1431,62.0552,62.1167,28316.0
2017-02-22 10:20:00,70.67,70.69,70.64,70.67,40582.0,62.1255,62.1431,62.0991,62.1255,40582.0
2017-02-22 10:30:00,70.67,70.71,70.65,70.71,40769.0,62.1255,62.1607,62.1079,62.1607,40769.0
2017-02-22 10:40:00,70.71,70.71,70.62,70.63,55818.0,62.1607,62.1607,62.0815,62.0903,55818.0
2017-02-22 10:50:00,70.63,70.64,70.58,70.6,37712.0,62.0903,62.0991,62.0464,62.064,37712.0
2017-02-22 11:00:00,70.59,70.6,70.51,70.53,69405.0,62.0552,62.064,61.9848,62.0024,69405.0
2017-02-22 11:10:00,70.54,70.54,70.48,70.53,23606.0,62.0112,62.0112,61.9585,62.0024,23606.0
2017-02-22 11:20:00,70.54,70.55,70.48,70.53,72518.0,62.0112,62.02,61.9585,62.0024,72518.0
2017-02-22 11:30:00,70.53,70.56,70.49,70.5,31797.0,62.0024,62.0288,61.9673,61.976,31797.0
2017-02-22 11:40:00,70.5,70.51,70.46,70.48,32672.0,61.976,61.9848,61.9409,61.9585,32672.0
2017-02-22 11:50:00,70.48,70.48,70.39,70.4,40612.0,61.9585,61.9585,61.8793,61.8881,40612.0
2017-02-22 12:00:00,70.39,70.4,70.34,70.4,46999.0,61.8793,61.8881,61.8354,61.8881,46999.0
2017-02-22 12:10:00,70.39,70.45,70.38,70.43,26466.0,61.8793,61.9321,61.8706,61.9145,26466.0
2017-02-22 12:20:00,70.43,70.43,70.38,70.4,14559.0,61.9145,61.9145,61.8706,61.8881,14559.0
2017-02-22 12:30:00,70.41,70.41,70.38,70.41,36763.0,61.8969,61.8969,61.8706,61.8969,36763.0
2017-02-22 12:40:00,70.4,70.45,70.4,70.44,30879.0,61.8881,61.9321,61.8881,61.9233,30879.0
2017-02-22 12:50:00,70.44,70.52,70.43,70.52,29658.0,61.9233,61.9936,61.9145,61.9936,29658.0
2017-02-22 13:00:00,70.52,70.56,70.51,70.56,30266.0,61.9936,62.0288,61.9848,62.0288,30266.0
2017-02-22 13:10:00,70.56,70.58,70.54,70.54,39587.0,62.0288,62.0464,62.0112,62.0112,39587.0
2017-02-22 13:20:00,70.55,70.58,70.54,70.57,30376.0,62.02,62.0464,62.0112,62.0376,30376.0
2017-02-22 13:30:00,70.57,70.58,70.55,70.58,21189.0,62.0376,62.0464,62.02,62.0464,21189.0
2017-02-22 13:40:00,70.58,70.58,70.52,70.53,25992.0,62.0464,62.0464,61.9936,62.0024,25992.0
2017-02-22 13:50:00,70.53,70.54,70.51,70.52,52297.0,62.0024,62.0112,61.9848,61.9936,52297.0
2017-02-22 14:00:00,70.53,70.56,70.43,70.45,20740.0,62.0024,62.0288,61.9145,61.9321,20740.0
2017-02-22 14:10:00,70.42,70.51,70.38,70.49,27502.0,61.9057,61.9848,61.8706,61.9673,27502.0
2017-02-22 14:20:00,70.49,70.51,70.47,70.48,41809.0,61.9673,61.9848,61.9497,61.9585,41809.0
2017-02-22 14:30:00,70.49,70.5,70.4,70.4,33428.0,61.9673,61.976,61.8881,61.8881,33428.0
2017-02-22 14:40:00,70.4,70.44,70.38,70.4,50288.0,61.8881,61.9233,61.8706,61.8881,50288.0
2017-02-22 14:50:00,70.4,70.42,70.36,70.38,74516.0,61.8881,61.9057,61.853,61.8706,74516.0
2017-02-22 15:00:00,70.37,70.4,70.35,70.4,37909.0,61.8618,61.8881,61.8442,61.8881,37909.0
2017-02-22 15:10:00,70.39,70.43,70.39,70.4,29062.0,61.8793,61.9145,61.8793,61.8881,29062.0
2017-02-22 15:20:00,70.4,70.5,70.38,70.5,58384.0,61.8881,61.976,61.8706,61.976,58384.0
2017-02-22 15:30:00,70.5,70.55,70.48,70.52,93229.0,61.976,62.02,61.9585,61.9936,93229.0
2017-02-22 15:40:00,70.52,70.53,70.48,70.5,50122.0,61.9936,62.0024,61.9585,61.976,50122.0
2017-02-22 15:50:00,70.5,70.57,70.5,70.55,348647.0,61.976,62.0376,61.976,62.02,348647.0
2017-02-23 09:30:00,70.75,70.79,70.53,70.59,81764.0,62.1958,62.231,62.0024,62.0552,81764.0
2017-02-23 09:40:00,70.58,70.58,70.31,70.32,55231.0,62.0464,62.0464,61.809,61.8178,55231.0
2017-02-23 09:50:00,70.33,70.39,70.3,70.36,36644.0,61.8266,61.8793,61.8002,61.853,36644.0
2017-02-23 10:00:00,70.37,70.4,70.16,70.16,47920.0,61.8618,61.8881,61.6772,61.6772,47920.0
2017-02-23 10:10:00,70.16,70.17,70.04,70.15,103883.0,61.6772,61.6859,61.5717,61.6684,103883.0
2017-02-23 10:20:00,70.15,70.15,69.97,69.97,104145.0,61.6684,61.6684,61.5101,61.5101,104145.0
2017-02-23 10:30:00,70.0,70.09,69.96,69.97,78575.0,61.5365,61.6156,61.5013,61.5101,78575.0
2017-02-23 10:40:00,70.0,70.0,69.87,69.9,31898.0,61.5365,61.5365,61.4222,61.4486,31898.0
2017-02-23 10:50:00,69.9,69.91,69.68,69.8,56980.0,61.4486,61.4574,61.2552,61.3607,56980.0
2017-02-23 11:00:00,69.8,69.83,69.68,69.72,38676.0,61.3607,61.3871,61.2552,61.2904,38676.0
2017-02-23 11:10:00,69.69,69.77,69.62,69.73,46759.0,61.264,61.3343,61.2024,61.2991,46759.0
2017-02-23 11:20:00,69.73,69.74,69.63,69.69,26425.0,61.2991,61.3079,61.2112,61.264,26425.0
2017-02-23 11:30:00,69.7,69.88,69.67,69.77,45823.0,61.2728,61.431,61.2464,61.3343,45823.0
2017-02-23 11:40:00,69.76,69.77,69.69,69.72,53492.0,61.3255,61.3343,61.264,61.2904,53492.0
2017-02-23 11:50:00,69.73,69.79,69.72,69.74,54692.0,61.2991,61.3519,61.2904,61.3079,54692.0
2017-02-23 12:00:00,69.74,69.87,69.73,69.86,28160.0,61.3079,61.4222,61.2991,61.4134,28160.0
2017-02-23 12:10:00,69.85,69.99,69.82,69.95,35160.0,61.4046,61.5277,61.3783,61.4925,35160.0
2017-02-23 12:20:00,69.93,70.03,69.93,70.0,23589.0,61.475,61.5629,61.475,61.5365,23589.0
2017-02-23 12:30:00,69.99,70.25,69.98,70.19,49917.0,61.5277,61.7563,61.5189,61.7035,49917.0
2017-02-23 12:40:00,70.17,70.19,70.08,70.14,23012.0,61.6859,61.7035,61.6068,61.6596,23012.0
2017-02-23 12:50:00,70.13,70.19,70.08,70.09,80242.0,61.6508,61.7035,61.6068,61.6156,80242.0
2017-02-23 13:00:00,70.08,70.12,70.0,70.05,24053.0,61.6068,61.642,61.5365,61.5805,24053.0
2017-02-23 13:10:00,70.04,70.06,69.95,69.96,77309.0,61.5717,61.5892,61.4925,61.5013,77309.0
2017-02-23 13:20:00,69.97,69.99,69.92,69.92,26813.0,61.5101,61.5277,61.4662,61.4662,26813.0
2017-02-23 13:30:00,69.93,69.98,69.9,69.97,94315.0,61.475,61.5189,61.4486,61.5101,94315.0
2017-02-23 13:40:00,69.97,70.03,69.96,69.97,47187.0,61.5101,61.5629,61.5013,61.5101,47187.0
2017-02-23 13:50:00,69.96,70.01,69.95,70.01,29192.0,61.5013,61.5453,61.4925,61.5453,29192.0
2017-02-23 14:00:00,70.02,70.04,69.94,69.97,441520.0,61.5541,61.5717,61.4838,61.5101,441520.0
2017-02-23 14:10:00,69.97,69.98,69.92,69.94,42385.0,61.5101,61.5189,61.4662,61.4838,42385.0
2017-02-23 14:20:00,69.94,70.01,69.93,69.98,48178.0,61.4838,61.5453,61.475,61.5189,48178.0
2017-02-23 14:30:00,69.98,70.01,69.95,69.99,29051.0,61.5189,61.5453,61.4925,61.5277,29051.0
2017-02-23 14:40:00,69.98,70.02,69.97,70.01,60275.0,61.5189,61.5541,61.5101,61.5453,60275.0
2017-02-23 14:50:00,70.01,70.04,69.97,70.01,53108.0,61.5453,61.5717,61.5101,61.5453,53108.0
2017-02-23 15:00:00,70.01,70.04,69.99,70.0,33416.0,61.5453,61.5717,61.5277,61.5365,33416.0
2017-02-23 15:10:00,69.99,70.03,69.98,70.02,26418.0,61.5277,61.5629,61.5189,61.5541,26418.0
2017-02-23 15:20:00,70.02,70.13,70.01,70.06,46429.0,61.5541,61.6508,61.5453,61.5892,46429.0
2017-02-23 15:30:00,70.06,70.07,70.01,70.04,80689.0,61.5892,61.598,61.5453,61.5717,80689.0
2017-02-23 15:40:00,70.03,70.07,70.01,70.03,55541.0,61.5629,61.598,61.5453,61.5629,55541.0
2017-02-23 15:50:00,70.04,70.06,69.91,70.04,79502.0,61.5717,61.5892,61.4574,61.5717,79502.0
2017-02-24 09:30:00,69.42,69.66,69.37,69.57,95437.0,61.0266,61.2376,60.9827,61.1585,95437.0
2017-02-24 09:40:00,69.57,69.83,69.57,69.65,123391.0,61.1585,61.3871,61.1585,61.2288,123391.0
2017-02-24 09:50:00,69.65,69.77,69.65,69.77,35196.0,61.2288,61.3343,61.2288,61.3343,35196.0
2017-02-24 10:00:00,69.75,69.78,69.62,69.72,70030.0,61.3167,61.3431,61.2024,61.2904,70030.0
2017-02-24 10:10:00,69.72,69.72,69.62,69.68,52042.0,61.2904,61.2904,61.2024,61.2552,52042.0
2017-02-24 10:20:00,69.67,69.76,69.63,69.66,39144.0,61.2464,61.3255,61.2112,61.2376,39144.0
2017-02-24 10:30:00,69.66,69.79,69.61,69.79,47598.0,61.2376,61.3519,61.1937,61.3519,47598.0
2017-02-24 10:40:00,69.79,69.87,69.75,69.79,34667.0,61.3519,61.4222,61.3167,61.3519,34667.0
2017-02-24 10:50:00,69.78,69.92,69.78,69.92,28304.0,61.3431,61.4662,61.3431,61.4662,28304.0
2017-02-24 11:00:00,69.9,69.96,69.87,69.9,38750.0,61.4486,61.5013,61.4222,61.4486,38750.0
2017-02-24 11:10:00,69.91,69.99,69.83,69.86,78632.0,61.4574,61.5277,61.3871,61.4134,78632.0
2017-02-24 11:20:00,69.84,69.89,69.81,69.85,49952.0,61.3958,61.4398,61.3695,61.4046,49952.0
2017-02-24 11:30:00,69.86,69.89,69.76,69.8,28907.0,61.4134,61.4398,61.3255,61.3607,28907.0
2017-02-24 11:40:00,69.8,69.87,69.79,69.85,34508.0,61.3607,61.4222,61.3519,61.4046,34508.0
2017-02-24 11:50:00,69.84,69.88,69.76,69.79,32728.0,61.3958,61.431,61.3255,61.3519,32728.0
2017-02-24 12:00:00,69.78,70.02,69.76,70.01,82785.0,61.3431,61.5541,61.3255,61.5453,82785.0
2017-02-24 12:10:00,70.02,70.02,69.94,69.94,23085.0,61.5541,61.5541,61.4838,61.4838,23085.0
2017-02-24 12:20:00,69.96,70.0,69.93,69.98,37358.0,61.5013,61.5365,61.475,61.5189,37358.0
2017-02-24 12:30:00,69.99,70.03,69.94,69.95,58192.0,61.5277,61.5629,61.4838,61.4925,58192.0
2017-02-24 12:40:00,69.94,69.99,69.92,69.99,21966.0,61.4838,61.5277,61.4662,61.5277,21966.0
2017-02-24 12:50:00,69.99,70.01,69.91,69.91,28492.0,61.5277,61.5453,61.4574,61.4574,28492.0
2017-02-24 13:00:00,69.92,69.94,69.79,69.79,15199.0,61.4662,61.4838,61.3519,61.3519,15199.0
2017-02-24 13:10:00,69.79,69.86,69.79,69.83,17940.0,61.3519,61.4134,61.3519,61.3871,17940.0
2017-02-24 13:20:00,69.82,69.84,69.75,69.79,48451.0,61.3783,61.3958,61.3167,61.3519,48451.0
2017-02-24 13:30:00,69.79,69.86,69.79,69.81,45178.0,61.3519,61.4134,61.3519,61.3695,45178.0
2017-02-24 13:40:00,69.81,69.93,69.79,69.89,24550.0,61.3695,61.475,61.3519,61.4398,24550.0
2017-02-24 13:50:00,69.9,69.94,69.88,69.93,13742.0,61.4486,61.4838,61.431,61.475,13742.0
2017-02-24 14:00:00,69.93,69.96,69.87,69.88,27496.0,61.475,61.5013,61.4222,61.431,27496.0
2017-02-24 14:10:00,69.88,69.91,69.85,69.91,32610.0,61.431,61.4574,61.4046,61.4574,32610.0
2017-02-24 14:20:00,69.9,69.94,69.87,69.94,59010.0,61.4486,61.4838,61.4222,61.4838,59010.0
2017-02-24 14:30:00,69.93,69.97,69.93,69.93,31382.0,61.475,61.5101,61.475,61.475,31382.0
2017-02-24 14:40:00,69.94,69.97,69.92,69.96,47568.0,61.4838,61.5101,61.4662,61.5013,47568.0
2017-02-24 14:50:00,69.96,69.98,69.92,69.92,39695.0,61.5013,61.5189,61.4662,61.4662,39695.0
2017-02-24 15:00:00,69.93,69.95,69.81,69.84,29619.0,61.475,61.4925,61.3695,61.3958,29619.0
2017-02-24 15:10:00,69.84,69.86,69.82,69.84,37777.0,61.3958,61.4134,61.3783,61.3958,37777.0
2017-02-24 15:20:00,69.85,69.92,69.85,69.9,52669.0,61.4046,61.4662,61.4046,61.4486,52669.0
2017-02-24 15:30:00,69.91,69.96,69.89,69.93,56656.0,61.4574,61.5013,61.4398,61.475,56656.0
2017-02-24 15:40:00,69.93,70.01,69.93,70.01,54966.0,61.475,61.5453,61.475,61.5453,54966.0
2017-02-24 15:50:00,70.01,70.05,69.94,70.05,67060.0,61.5453,61.5805,61.4838,61.5805,67060.0
2017-02-27 09:30:00,69.97,69.99,69.8,69.86,107349.0,61.5101,61.5277,61.3607,61.4134,107349.0
2017-02-27 09:40:00,69.84,70.2,69.81,70.18,92498.0,61.3958,61.7123,61.3695,61.6947,92498.0
2017-02-27 09:50:00,70.18,70.34,70.15,70.33,61816.0,61.6947,61.8354,61.6684,61.8266,61816.0
2017-02-27 10:00:00,70.33,70.37,70.2,70.36,68316.0,61.8266,61.8618,61.7123,61.853,68316.0
2017-02-27 10:10:00,70.37,70.38,70.27,70.31,54330.0,61.8618,61.8706,61.7739,61.809,54330.0
2017-02-27 10:20:00,70.3,70.47,70.3,70.45,50418.0,61.8002,61.9497,61.8002,61.9321,50418.0
2017-02-27 10:30:00,70.47,70.49,70.4,70.45,37835.0,61.9497,61.9673,61.8881,61.9321,37835.0
2017-02-27 10:40:00,70.46,70.48,70.38,70.46,41859.0,61.9409,61.9585,61.8706,61.9409,41859.0
2017-02-27 10:50:00,70.46,70.51,70.33,70.33,219761.0,61.9409,61.9848,61.8266,61.8266,219761.0
2017-02-27 11:00:00,70.34,70.38,70.31,70.32,83795.0,61.8354,61.8706,61.809,61.8178,83795.0
2017-02-27 11:10:00,70.32,70.41,70.27,70.41,41171.0,61.8178,61.8969,61.7739,61.8969,41171.0
2017-02-27 11:20:00,70.4,70.42,70.3,70.33,27522.0,61.8881,61.9057,61.8002,61.8266,27522.0
2017-02-27 11:30:00,70.33,70.33,70.2,70.2,52052.0,61.8266,61.8266,61.7123,61.7123,52052.0
2017-02-27 11:40:00,70.19,70.26,70.16,70.17,55950.0,61.7035,61.7651,61.6772,61.6859,55950.0
2017-02-27 11:50:00,70.18,70.2,70.15,70.17,32535.0,61.6947,61.7123,61.6684,61.6859,32535.0
2017-02-27 12:00:00,70.18,70.27,70.16,70.25,27847.0,61.6947,61.7739,61.6772,61.7563,27847.0
2017-02-27 12:10:00,70.25,70.31,70.24,70.29,24991.0,61.7563,61.809,61.7475,61.7914,24991.0
2017-02-27 12:20:00,70.3,70.3,70.25,70.26,24501.0,61.8002,61.8002,61.7563,61.7651,24501.0
2017-02-27 12:30:00,70.28,70.29,70.25,70.27,19624.0,61.7826,61.7914,61.7563,61.7739,19624.0
2017-02-27 12:40:00,70.28,70.34,70.27,70.32,24387.0,61.7826,61.8354,61.7739,61.8178,24387.0
2017-02-27 12:50:00,70.32,70.34,70.3,70.32,15489.0,61.8178,61.8354,61.8002,61.8178,15489.0
2017-02-27 13:00:00,70.32,70.33,70.28,70.33,26241.0,61.8178,61.8266,61.7826,61.8266,26241.0
2017-02-27 13:10:00,70.31,70.35,70.3,70.32,36262.0,61.809,61.8442,61.8002,61.8178,36262.0
2017-02-27 13:20:00,70.32,70.36,70.31,70.36,27718.0,61.8178,61.853,61.809,61.853,27718.0
2017-02-27 13:30:00,70.35,70.42,70.35,70.38,41963.0,61.8442,61.9057,61.8442,61.8706,41963.0
2017-02-27 13:40:00,70.39,70.4,70.34,70.37,56940.0,61.8793,61.8881,61.8354,61.8618,56940.0
2017-02-27 13:50:00,70.38,70.41,70.37,70.38,43281.0,61.8706,61.8969,61.8618,61.8706,43281.0
2017-02-27 14:00:00,70.38,70.43,70.37,70.41,40803.0,61.8706,61.9145,61.8618,61.8969,40803.0
2017-02-27 14:10:00,70.4,70.43,70.39,70.42,33876.0,61.8881,61.9145,61.8793,61.9057,33876.0
2017-02-27 14:20:00,70.42,70.55,70.4,70.5,65714.0,61.9057,62.02,61.8881,61.976,65714.0
2017-02-27 14:30:00,70.49,70.51,70.46,70.49,61430.0,61.9673,61.9848,61.9409,61.9673,61430.0
2017-02-27 14:40:00,70.49,70.52,70.48,70.52,41092.0,61.9673,61.9936,61.9585,61.9936,41092.0
2017-02-27 14:50:00,70.51,70.52,70.48,70.51,53702.0,61.9848,61.9936,61.9585,61.9848,53702.0
2017-02-27 15:00:00,70.51,70.56,70.49,70.54,101841.0,61.9848,62.0288,61.9673,62.0112,101841.0
2017-02-27 15:10:00,70.55,70.6,70.51,70.53,121092.0,62.02,62.064,61.9848,62.0024,121092.0
2017-02-27 15:20:00,70.53,70.6,70.5,70.59,126595.0,62.0024,62.064,61.976,62.0552,126595.0
2017-02-27 15:30:00,70.59,70.63,70.53,70.54,120641.0,62.0552,62.0903,62.0024,62.0112,120641.0
2017-02-27 15:40:00,70.55,70.57,70.47,70.47,122492.0,62.02,62.0376,61.9497,61.9497,122492.0
2017-02-27 15:50:00,70.48,70.63,70.48,70.59,216596.0,61.9585,62.0903,61.9585,62.0552,216596.0
2017-02-28 09:30:00,70.26,70.38,70.22,70.25,138349.0,61.7651,61.8706,61.7299,61.7563,138349.0
2017-02-28 09:40:00,70.27,70.3,70.12,70.12,71566.0,61.7739,61.8002,61.642,61.642,71566.0
2017-02-28 09:50:00,70.12,70.14,70.06,70.08,50330.0,61.642,61.6596,61.5892,61.6068,50330.0
2017-02-28 10:00:00,70.08,70.16,70.05,70.14,75812.0,61.6068,61.6772,61.5805,61.6596,75812.0
2017-02-28 10:10:00,70.14,70.15,70.01,70.04,57080.0,61.6596,61.6684,61.5453,61.5717,57080.0
2017-02-28 10:20:00,70.02,70.04,69.92,69.94,55078.0,61.5541,61.5717,61.4662,61.4838,55078.0
2017-02-28 10:30:00,69.94,70.0,69.89,69.93,61014.0,61.4838,61.5365,61.4398,61.475,61014.0
2017-02-28 10:40:00,69.93,70.07,69.91,70.06,127965.0,61.475,61.598,61.4574,61.5892,127965.0
2017-02-28 10:50:00,70.06,70.12,70.05,70.11,94680.0,61.5892,61.642,61.5805,61.6332,94680.0
2017-02-28 11:00:00,70.11,70.21,70.07,70.17,166697.0,61.6332,61.7211,61.598,61.6859,166697.0
2017-02-28 11:10:00,70.16,70.18,70.1,70.13,44300.0,61.6772,61.6947,61.6244,61.6508,44300.0
2017-02-28 11:20:00,70.12,70.2,70.11,70.15,65975.0,61.642,61.7123,61.6332,61.6684,65975.0
2017-02-28 11:30:00,70.13,70.15,70.07,70.1,111061.0,61.6508,61.6684,61.598,61.6244,111061.0
2017-02-28 11:40:00,70.08,70.1,69.96,70.0,120107.0,61.6068,61.6244,61.5013,61.5365,120107.0
2017-02-28 11:50:00,70.0,70.04,69.97,69.99,314614.0,61.5365,61.5717,61.5101,61.5277,314614.0
2017-02-28 12:00:00,69.98,70.01,69.85,69.85,137752.0,61.5189,61.5453,61.4046,61.4046,137752.0
2017-02-28 12:10:00,69.85,69.88,69.76,69.8,87290.0,61.4046,61.431,61.3255,61.3607,87290.0
2017-02-28 12:20:00,69.79,69.8,69.6,69.7,170014.0,61.3519,61.3607,61.1849,61.2728,170014.0
2017-02-28 12:30:00,69.7,69.73,69.65,69.67,45080.0,61.2728,61.2991,61.2288,61.2464,45080.0
2017-02-28 12:40:00,69.66,69.74,69.63,69.72,34354.0,61.2376,61.3079,61.2112,61.2904,34354.0
2017-02-28 12:50:00,69.72,69.72,69.62,69.63,41805.0,61.2904,61.2904,61.2024,61.2112,41805.0
2017-02-28 13:00:00,69.63,69.74,69.6,69.72,140385.0,61.2112,61.3079,61.1849,61.2904,140385.0
2017-02-28 13:10:00,69.72,69.73,69.61,69.64,86404.0,61.2904,61.2991,61.1937,61.22,86404.0
2017-02-28 13:20:00,69.63,69.65,69.58,69.61,42308.0,61.2112,61.2288,61.1673,61.1937,42308.0
2017-02-28 13:30:00,69.62,69.72,69.59,69.71,51123.0,61.2024,61.2904,61.1761,61.2816,51123.0
2017-02-28 13:40:00,69.71,69.74,69.6,69.65,84174.0,61.2816,61.3079,61.1849,61.2288,84174.0
2017-02-28 13:50:00,69.65,69.66,69.59,69.66,370215.0,61.2288,61.2376,61.1761,61.2376,370215.0
2017-02-28 14:00:00,69.66,69.67,69.49,69.5,79796.0,61.2376,61.2464,61.0882,61.097,79796.0
2017-02-28 14:10:00,69.51,69.55,69.49,69.51,43378.0,61.1057,61.1409,61.0882,61.1057,43378.0
2017-02-28 14:20:00,69.5,69.54,69.49,69.54,46564.0,61.097,61.1321,61.0882,61.1321,46564.0
2017-02-28 14:30:00,69.54,69.59,69.53,69.55,58807.0,61.1321,61.1761,61.1233,61.1409,58807.0
2017-02-28 14:40:00,69.55,69.57,69.49,69.57,352918.0,61.1409,61.1585,61.0882,61.1585,352918.0
2017-02-28 14:50:00,69.59,69.59,69.53,69.54,101492.0,61.1761,61.1761,61.1233,61.1321,101492.0
2017-02-28 15:00:00,69.54,69.55,69.5,69.51,40172.0,61.1321,61.1409,61.097,61.1057,40172.0
2017-02-28 15:10:00,69.51,69.6,69.5,69.59,51277.0,61.1057,61.1849,61.097,61.1761,51277.0
2017-02-28 15:20:00,69.59,69.59,69.52,69.55,55639.0,61.1761,61.1761,61.1145,61.1409,55639.0
2017-02-28 15:30:00,69.56,69.58,69.49,69.5,68679.0,61.1497,61.1673,61.0882,61.097,68679.0
2017-02-28 15:40:00,69.5,69.57,69.49,69.54,118518.0,61.097,61.1585,61.0882,61.1321,118518.0
2017-02-28 15:50:00,69.55,69.59,69.47,69.49,377332.0,61.1409,61.1761,61.0706,61.0882,377332.0
2017-03-01 09:30:00,70.17,70.65,70.14,70.65,236719.0,61.6859,62.1079,61.6596,62.1079,236719.0
2017-03-01 09:40:00,70.64,70.64,70.32,70.54,121888.0,62.0991,62.0991,61.8178,62.0112,121888.0
2017-03-01 09:50:00,70.56,70.68,70.49,70.62,147291.0,62.0288,62.1343,61.9673,62.0815,147291.0
2017-03-01 10:00:00,70.62,70.84,70.62,70.76,162727.0,62.0815,62.2749,62.0815,62.2046,162727.0
2017-03-01 10:10:00,70.76,70.81,70.7,70.81,79748.0,62.2046,62.2486,62.1519,62.2486,79748.0
2017-03-01 10:20:00,70.82,70.87,70.71,70.72,99171.0,62.2574,62.3013,62.1607,62.1694,99171.0
2017-03-01 10:30:00,70.73,70.74,70.56,70.57,62539.0,62.1782,62.187,62.0288,62.0376,62539.0
2017-03-01 10:40:00,70.57,70.68,70.53,70.67,80265.0,62.0376,62.1343,62.0024,62.1255,80265.0
2017-03-01 10:50:00,70.67,70.67,70.54,70.61,31969.0,62.1255,62.1255,62.0112,62.0727,31969.0
2017-03-01 11:00:00,70.61,70.75,70.58,70.75,61867.0,62.0727,62.1958,62.0464,62.1958,61867.0
2017-03-01 11:10:00,70.76,70.78,70.64,70.69,30042.0,62.2046,62.2222,62.0991,62.1431,30042.0
2017-03-01 11:20:00,70.67,70.75,70.58,70.72,58405.0,62.1255,62.1958,62.0464,62.1694,58405.0
2017-03-01 11:30:00,70.74,70.77,70.69,70.71,120143.0,62.187,62.2134,62.1431,62.1607,120143.0
2017-03-01 11:40:00,70.71,70.76,70.7,70.75,26616.0,62.1607,62.2046,62.1519,62.1958,26616.0
2017-03-01 11:50:00,70.75,70.82,70.74,70.79,33580.0,62.1958,62.2574,62.187,62.231,33580.0
2017-03-01 12:00:00,70.8,70.86,70.79,70.84,38942.0,62.2398,62.2925,62.231,62.2749,38942.0
2017-03-01 12:10:00,70.84,70.98,70.83,70.88,54697.0,62.2749,62.398,62.2661,62.3101,54697.0
2017-03-01 12:20:00,70.87,70.95,70.86,70.95,82844.0,62.3013,62.3716,62.2925,62.3716,82844.0
2017-03-01 12:30:00,70.95,70.96,70.85,70.86,35247.0,62.3716,62.3804,62.2837,62.2925,35247.0
2017-03-01 12:40:00,70.85,70.86,70.82,70.83,137301.0,62.2837,62.2925,62.2574,62.2661,137301.0
2017-03-01 12:50:00,70.85,70.87,70.79,70.85,76642.0,62.2837,62.3013,62.231,62.2837,76642.0
2017-03-01 13:00:00,70.86,70.88,70.82,70.83,40301.0,62.2925,62.3101,62.2574,62.2661,40301.0
2017-03-01 13:10:00,70.82,70.83,70.74,70.77,42502.0,62.2574,62.2661,62.187,62.2134,42502.0
2017-03-01 13:20:00,70.78,70.82,70.77,70.81,39021.0,62.2222,62.2574,62.2134,62.2486,39021.0
2017-03-01 13:30:00,70.81,70.85,70.77,70.84,79119.0,62.2486,62.2837,62.2134,62.2749,79119.0
2017-03-01 13:40:00,70.83,70.9,70.83,70.89,105425.0,62.2661,62.3277,62.2661,62.3189,105425.0
2017-03-01 13:50:00,70.89,70.92,70.84,70.86,43065.0,62.3189,62.3453,62.2749,62.2925,43065.0
2017-03-01 14:00:00,70.86,70.86,70.77,70.78,73086.0,62.2925,62.2925,62.2134,62.2222,73086.0
2017-03-01 14:10:00,70.78,70.9,70.78,70.87,62180.0,62.2222,62.3277,62.2222,62.3013,62180.0
2017-03-01 14:20:00,70.87,70.91,70.81,70.85,155858.0,62.3013,62.3365,62.2486,62.2837,155858.0
2017-03-01 14:30:00,70.85,70.88,70.79,70.82,94514.0,62.2837,62.3101,62.231,62.2574,94514.0
2017-03-01 14:40:00,70.81,70.82,70.73,70.78,73904.0,62.2486,62.2574,62.1782,62.2222,73904.0
2017-03-01 14:50:00,70.77,70.8,70.76,70.78,51237.0,62.2134,62.2398,62.2046,62.2222,51237.0
2017-03-01 15:00:00,70.78,70.79,70.72,70.73,98495.0,62.2222,62.231,62.1694,62.1782,98495.0
2017-03-01 15:10:00,70.72,70.81,70.72,70.8,69065.0,62.1694,62.2486,62.1694,62.2398,69065.0
2017-03-01 15:20:00,70.81,70.84,70.76,70.77,96819.0,62.2486,62.2749,62.2046,62.2134,96819.0
2017-03-01 15:30:00,70.78,70.79,70.74,70.75,64356.0,62.2222,62.231,62.187,62.1958,64356.0
2017-03-01 15:40:00,70.75,70.84,70.75,70.81,102048.0,62.1958,62.2749,62.1958,62.2486,102048.0
2017-03-01 15:50:00,70.81,70.87,70.73,70.74,164901.0,62.2486,62.3013,62.1782,62.187,164901.0
2017-03-02 09:30:00,70.7,70.74,70.39,70.56,105918.0,62.1519,62.187,61.8793,62.0288,105918.0
2017-03-02 09:40:00,70.55,70.64,70.5,70.6,34173.0,62.02,62.0991,61.976,62.064,34173.0
2017-03-02 09:50:00,70.58,70.6,70.45,70.58,71401.0,62.0464,62.064,61.9321,62.0464,71401.0
2017-03-02 10:00:00,70.57,70.58,70.44,70.45,68343.0,62.0376,62.0464,61.9233,61.9321,68343.0
2017-03-02 10:10:00,70.43,70.54,70.39,70.53,54676.0,61.9145,62.0112,61.8793,62.0024,54676.0
2017-03-02 10:20:00,70.54,70.54,70.44,70.53,46118.0,62.0112,62.0112,61.9233,62.0024,46118.0
2017-03-02 10:30:00,70.52,70.54,70.41,70.44,34315.0,61.9936,62.0112,61.8969,61.9233,34315.0
2017-03-02 10:40:00,70.44,70.55,70.42,70.5,45269.0,61.9233,62.02,61.9057,61.976,45269.0
2017-03-02 10:50:00,70.48,70.55,70.44,70.45,147023.0,61.9585,62.02,61.9233,61.9321,147023.0
2017-03-02 11:00:00,70.44,70.48,70.33,70.38,79302.0,61.9233,61.9585,61.8266,61.8706,79302.0
2017-03-02 11:10:00,70.39,70.39,70.2,70.24,27567.0,61.8793,61.8793,61.7123,61.7475,27567.0
2017-03-02 11:20:00,70.23,70.32,70.23,70.25,39611.0,61.7387,61.8178,61.7387,61.7563,39611.0
2017-03-02 11:30:00,70.27,70.27,70.12,70.15,58074.0,61.7739,61.7739,61.642,61.6684,58074.0
2017-03-02 11:40:00,70.16,70.24,70.16,70.22,25698.0,61.6772,61.7475,61.6772,61.7299,25698.0
2017-03-02 11:50:00,70.21,70.31,70.2,70.3,28602.0,61.7211,61.809,61.7123,61.8002,28602.0
2017-03-02 12:00:00,70.31,70.33,70.26,70.26,17327.0,61.809,61.8266,61.7651,61.7651,17327.0
2017-03-02 12:10:00,70.26,70.27,70.18,70.26,28110.0,61.7651,61.7739,61.6947,61.7651,28110.0
2017-03-02 12:20:00,70.25,70.25,70.14,70.17,38302.0,61.7563,61.7563,61.6596,61.6859,38302.0
2017-03-02 12:30:00,70.17,70.25,70.15,70.25,45800.0,61.6859,61.7563,61.6684,61.7563,45800.0
2017-03-02 12:40:00,70.25,70.26,70.18,70.2,44184.0,61.7563,61.7651,61.6947,61.7123,44184.0
2017-03-02 12:50:00,70.19,70.3,70.19,70.27,25269.0,61.7035,61.8002,61.7035,61.7739,25269.0
2017-03-02 13:00:00,70.26,70.28,70.23,70.24,27078.0,61.7651,61.7826,61.7387,61.7475,27078.0
2017-03-02 13:10:00,70.24,70.24,70.17,70.17,40687.0,61.7475,61.7475,61.6859,61.6859,40687.0
2017-03-02 13:20:00,70.17,70.28,70.16,70.27,36025.0,61.6859,61.7826,61.6772,61.7739,36025.0
2017-03-02 13:30:00,70.28,70.33,70.25,70.28,54044.0,61.7826,61.8266,61.7563,61.7826,54044.0
2017-03-02 13:40:00,70.26,70.31,70.26,70.28,23815.0,61.7651,61.809,61.7651,61.7826,23815.0
2017-03-02 13:50:00,70.29,70.34,70.25,70.32,76493.0,61.7914,61.8354,61.7563,61.8178,76493.0
2017-03-02 14:00:00,70.32,70.39,70.31,70.34,295823.0,61.8178,61.8793,61.809,61.8354,295823.0
2017-03-02 14:10:00,70.32,70.34,70.24,70.25,21865.0,61.8178,61.8354,61.7475,61.7563,21865.0
2017-03-02 14:20:00,70.25,70.3,70.22,70.3,50881.0,61.7563,61.8002,61.7299,61.8002,50881.0
2017-03-02 14:30:00,70.3,70.35,70.25,70.34,49702.0,61.8002,61.8442,61.7563,61.8354,49702.0
2017-03-02 14:40:00,70.34,70.35,70.27,70.34,50658.0,61.8354,61.8442,61.7739,61.8354,50658.0
2017-03-02 14:50:00,70.35,70.35,70.25,70.27,32301.0,61.8442,61.8442,61.7563,61.7739,32301.0
2017-03-02 15:00:00,70.26,70.28,70.2,70.22,47696.0,61.7651,61.7826,61.7123,61.7299,47696.0
2017-03-02 15:10:00,70.21,70.23,70.05,70.11,68442.0,61.7211,61.7387,61.5805,61.6332,68442.0
2017-03-02 15:20:00,70.1,70.17,70.09,70.16,60359.0,61.6244,61.6859,61.6156,61.6772,60359.0
2017-03-02 15:30:00,70.16,70.18,70.1,70.15,88025.0,61.6772,61.6947,61.6244,61.6684,88025.0
2017-03-02 15:40:00,70.15,70.16,69.98,69.99,86094.0,61.6684,61.6772,61.5189,61.5277,86094.0
2017-03-02 15:50:00,70.0,70.0,69.89,69.97,169880.0,61.5365,61.5365,61.4398,61.5101,169880.0
2017-03-03 09:30:00,69.98,70.23,69.98,70.23,88816.0,61.5189,61.7387,61.5189,61.7387,88816.0
2017-03-03 09:40:00,70.24,70.27,70.05,70.08,69555.0,61.7475,61.7739,61.5805,61.6068,69555.0
2017-03-03 09:50:00,70.07,70.08,69.7,69.74,97591.0,61.598,61.6068,61.2728,61.3079,97591.0
2017-03-03 10:00:00,69.72,69.9,69.66,69.66,92451.0,61.2904,61.4486,61.2376,61.2376,92451.0
2017-03-03 10:10:00,69.67,69.8,69.65,69.65,54292.0,61.2464,61.3607,61.2288,61.2288,54292.0
2017-03-03 10:20:00,69.65,69.65,69.51,69.57,85927.0,61.2288,61.2288,61.1057,61.1585,85927.0
2017-03-03 10:30:00,69.58,69.62,69.51,69.61,71336.0,61.1673,61.2024,61.1057,61.1937,71336.0
2017-03-03 10:40:00,69.62,69.77,69.62,69.75,53514.0,61.2024,61.3343,61.2024,61.3167,53514.0
2017-03-03 10:50:00,69.75,69.86,69.68,69.68,39073.0,61.3167,61.4134,61.2552,61.2552,39073.0
2017-03-03 11:00:00,69.67,69.68,69.53,69.66,102346.0,61.2464,61.2552,61.1233,61.2376,102346.0
2017-03-03 11:10:00,69.67,69.72,69.62,69.62,18416.0,61.2464,61.2904,61.2024,61.2024,18416.0
2017-03-03 11:20:00,69.64,69.68,69.57,69.57,62204.0,61.22,61.2552,61.1585,61.1585,62204.0
2017-03-03 11:30:00,69.57,69.59,69.49,69.59,72663.0,61.1585,61.1761,61.0882,61.1761,72663.0
2017-03-03 11:40:00,69.59,69.62,69.44,69.51,61890.0,61.1761,61.2024,61.0442,61.1057,61890.0
2017-03-03 11:50:00,69.52,69.62,69.52,69.59,45465.0,61.1145,61.2024,61.1145,61.1761,45465.0
2017-03-03 12:00:00,69.59,69.61,69.54,69.59,81203.0,61.1761,61.1937,61.1321,61.1761,81203.0
2017-03-03 12:10:00,69.61,69.61,69.48,69.54,203144.0,61.1937,61.1937,61.0794,61.1321,203144.0
2017-03-03 12:20:00,69.55,69.56,69.51,69.55,16891.0,61.1409,61.1497,61.1057,61.1409,16891.0
2017-03-03 12:30:00,69.55,69.68,69.55,69.65,39550.0,61.1409,61.2552,61.1409,61.2288,39550.0
2017-03-03 12:40:00,69.63,69.72,69.6,69.6,38235.0,61.2112,61.2904,61.1849,61.1849,38235.0
2017-03-03 12:50:00,69.6,69.61,69.57,69.59,19674.0,61.1849,61.1937,61.1585,61.1761,19674.0
2017-03-03 13:00:00,69.58,69.63,69.46,69.55,78216.0,61.1673,61.2112,61.0618,61.1409,78216.0
2017-03-03 13:10:00,69.54,69.57,69.48,69.48,55002.0,61.1321,61.1585,61.0794,61.0794,55002.0
2017-03-03 13:20:00,69.48,69.54,69.44,69.52,55241.0,61.0794,61.1321,61.0442,61.1145,55241.0
2017-03-03 13:30:00,69.52,69.54,69.49,69.52,14380.0,61.1145,61.1321,61.0882,61.1145,14380.0
2017-03-03 13:40:00,69.53,69.62,69.51,69.62,50059.0,61.1233,61.2024,61.1057,61.2024,50059.0
2017-03-03 13:50:00,69.62,69.63,69.54,69.55,26797.0,61.2024,61.2112,61.1321,61.1409,26797.0
2017-03-03 14:00:00,69.56,69.64,69.55,69.6,39497.0,61.1497,61.22,61.1409,61.1849,39497.0
2017-03-03 14:10:00,69.59,69.63,69.5,69.5,30769.0,61.1761,61.2112,61.097,61.097,30769.0
2017-03-03 14:20:00,69.49,69.56,69.49,69.54,34308.0,61.0882,61.1497,61.0882,61.1321,34308.0
2017-03-03 14:30:00,69.55,69.63,69.54,69.63,42024.0,61.1409,61.2112,61.1321,61.2112,42024.0
2017-03-03 14:40:00,69.63,69.65,69.59,69.61,53028.0,61.2112,61.2288,61.1761,61.1937,53028.0
2017-03-03 14:50:00,69.62,69.66,69.61,69.63,34092.0,61.2024,61.2376,61.1937,61.2112,34092.0
2017-03-03 15:00:00,69.64,69.67,69.59,69.61,52405.0,61.22,61.2464,61.1761,61.1937,52405.0
2017-03-03 15:10:00,69.61,69.67,69.6,69.66,66043.0,61.1937,61.2464,61.1849,61.2376,66043.0
2017-03-03 15:20:00,69.67,69.82,69.65,69.81,59157.0,61.2464,61.3783,61.2288,61.3695,59157.0
2017-03-03 15:30:00,69.8,69.84,69.75,69.82,85912.0,61.3607,61.3958,61.3167,61.3783,85912.0
2017-03-03 15:40:00,69.83,69.83,69.72,69.73,55765.0,61.3871,61.3871,61.2904,61.2991,55765.0
2017-03-03 15:50:00,69.74,69.83,69.74,69.77,92510.0,61.3079,61.3871,61.3079,61.3343,92510.0
2017-03-06 09:30:00,69.36,69.44,69.05,69.14,104111.0,60.9739,61.0442,60.7014,60.7805,104111.0
2017-03-06 09:40:00,69.12,69.24,69.06,69.23,53259.0,60.7629,60.8684,60.7102,60.8596,53259.0
2017-03-06 09:50:00,69.22,69.33,69.17,69.25,55462.0,60.8508,60.9475,60.8069,60.8772,55462.0
2017-03-06 10:00:00,69.25,69.3,69.19,69.3,110049.0,60.8772,60.9211,60.8244,60.9211,110049.0
2017-03-06 10:10:00,69.29,69.34,69.21,69.22,57164.0,60.9123,60.9563,60.842,60.8508,57164.0
2017-03-06 10:20:00,69.21,69.24,69.14,69.15,50448.0,60.842,60.8684,60.7805,60.7893,50448.0
2017-03-06 10:30:00,69.15,69.16,69.0,69.08,131221.0,60.7893,60.7981,60.6574,60.7277,131221.0
2017-03-06 10:40:00,69.07,69.12,69.01,69.11,34683.0,60.7189,60.7629,60.6662,60.7541,34683.0
2017-03-06 10:50:00,69.11,69.11,69.0,69.03,78341.0,60.7541,60.7541,60.6574,60.6838,78341.0
2017-03-06 11:00:00,69.03,69.07,68.98,69.04,41173.0,60.6838,60.7189,60.6398,60.6926,41173.0
2017-03-06 11:10:00,69.03,69.18,69.03,69.18,45625.0,60.6838,60.8156,60.6838,60.8156,45625.0
2017-03-06 11:20:00,69.15,69.17,69.1,69.12,38362.0,60.7893,60.8069,60.7453,60.7629,38362.0
2017-03-06 11:30:00,69.13,69.13,69.03,69.06,21789.0,60.7717,60.7717,60.6838,60.7102,21789.0
2017-03-06 11:40:00,69.05,69.08,69.01,69.03,32128.0,60.7014,60.7277,60.6662,60.6838,32128.0
2017-03-06 11:50:00,69.03,69.07,68.96,69.0,35521.0,60.6838,60.7189,60.6222,60.6574,35521.0
2017-03-06 12:00:00,68.99,69.09,68.98,69.06,32341.0,60.6486,60.7365,60.6398,60.7102,32341.0
2017-03-06 12:10:00,69.06,69.1,69.05,69.07,32994.0,60.7102,60.7453,60.7014,60.7189,32994.0
2017-03-06 12:20:00,69.06,69.09,69.01,69.04,87769.0,60.7102,60.7365,60.6662,60.6926,87769.0
2017-03-06 12:30:00,69.04,69.09,69.0,69.03,327716.0,60.6926,60.7365,60.6574,60.6838,327716.0
2017-03-06 12:40:00,69.03,69.11,69.01,69.08,19664.0,60.6838,60.7541,60.6662,60.7277,19664.0
2017-03-06 12:50:00,69.1,69.14,69.08,69.13,36479.0,60.7453,60.7805,60.7277,60.7717,36479.0
2017-03-06 13:00:00,69.14,69.22,69.13,69.19,16018.0,60.7805,60.8508,60.7717,60.8244,16018.0
2017-03-06 13:10:00,69.19,69.3,69.19,69.29,29105.0,60.8244,60.9211,60.8244,60.9123,29105.0
2017-03-06 13:20:00,69.3,69.35,69.29,69.29,55331.0,60.9211,60.9651,60.9123,60.9123,55331.0
2017-03-06 13:30:00,69.29,69.3,69.26,69.3,49225.0,60.9123,60.9211,60.886,60.9211,49225.0
2017-03-06 13:40:00,69.29,69.3,69.22,69.24,35482.0,60.9123,60.9211,60.8508,60.8684,35482.0
2017-03-06 13:50:00,69.24,69.28,69.24,69.27,42873.0,60.8684,60.9036,60.8684,60.8948,42873.0
2017-03-06 14:00:00,69.28,69.3,69.26,69.28,80296.0,60.9036,60.9211,60.886,60.9036,80296.0
2017-03-06 14:10:00,69.29,69.3,69.24,69.24,42549.0,60.9123,60.9211,60.8684,60.8684,42549.0
2017-03-06 14:20:00,69.25,69.28,69.24,69.27,69034.0,60.8772,60.9036,60.8684,60.8948,69034.0
2017-03-06 14:30:00,69.26,69.27,69.23,69.25,44026.0,60.886,60.8948,60.8596,60.8772,44026.0
2017-03-06 14:40:00,69.25,69.27,69.23,69.24,57164.0,60.8772,60.8948,60.8596,60.8684,57164.0
2017-03-06 14:50:00,69.24,69.24,69.18,69.22,35807.0,60.8684,60.8684,60.8156,60.8508,35807.0
2017-03-06 15:00:00,69.21,69.27,69.2,69.26,45790.0,60.842,60.8948,60.8332,60.886,45790.0
2017-03-06 15:10:00,69.26,69.41,69.26,69.4,65919.0,60.886,61.0178,60.886,61.009,65919.0
2017-03-06 15:20:00,69.4,69.4,69.32,69.34,46319.0,61.009,61.009,60.9387,60.9563,46319.0
2017-03-06 15:30:00,69.34,69.41,69.3,69.4,78463.0,60.9563,61.0178,60.9211,61.009,78463.0
2017-03-06 15:40:00,69.38,69.41,69.36,69.39,50844.0,60.9915,61.0178,60.9739,61.0003,50844.0
2017-03-06 15:50:00,69.4,69.4,69.26,69.27,141564.0,61.009,61.009,60.886,60.8948,141564.0
2017-03-07 09:30:00,69.17,69.27,69.03,69.08,148435.0,60.8069,60.8948,60.6838,60.7277,148435.0
2017-03-07 09:40:00,69.08,69.09,68.95,68.97,160161.0,60.7277,60.7365,60.6135,60.631,160161.0
2017-03-07 09:50:00,68.96,68.99,68.88,68.94,101919.0,60.6222,60.6486,60.5519,60.6047,101919.0
2017-03-07 10:00:00,68.94,69.07,68.92,69.03,45501.0,60.6047,60.7189,60.5871,60.6838,45501.0
2017-03-07 10:10:00,69.02,69.07,68.94,69.05,54720.0,60.675,60.7189,60.6047,60.7014,54720.0
2017-03-07 10:20:00,69.05,69.18,69.02,69.16,77296.0,60.7014,60.8156,60.675,60.7981,77296.0
2017-03-07 10:30:00,69.16,69.2,69.14,69.17,72664.0,60.7981,60.8332,60.7805,60.8069,72664.0
2017-03-07 10:40:00,69.16,69.25,69.12,69.12,46575.0,60.7981,60.8772,60.7629,60.7629,46575.0
2017-03-07 10:50:00,69.11,69.17,69.1,69.15,48102.0,60.7541,60.8069,60.7453,60.7893,48102.0
2017-03-07 11:00:00,69.15,69.18,69.09,69.13,298687.0,60.7893,60.8156,60.7365,60.7717,298687.0
2017-03-07 11:10:00,69.13,69.2,69.12,69.19,59104.0,60.7717,60.8332,60.7629,60.8244,59104.0
2017-03-07 11:20:00,69.2,69.2,69.02,69.02,104711.0,60.8332,60.8332,60.675,60.675,104711.0
2017-03-07 11:30:00,69.02,69.02,68.91,69.0,122531.0,60.675,60.675,60.5783,60.6574,122531.0
2017-03-07 11:40:00,69.0,69.08,68.98,69.08,24562.0,60.6574,60.7277,60.6398,60.7277,24562.0
2017-03-07 11:50:00,69.08,69.1,69.04,69.06,23327.0,60.7277,60.7453,60.6926,60.7102,23327.0
2017-03-07 12:00:00,69.06,69.08,68.96,69.02,56070.0,60.7102,60.7277,60.6222,60.675,56070.0
2017-03-07 12:10:00,69.02,69.02,68.97,69.01,30366.0,60.675,60.675,60.631,60.6662,30366.0
2017-03-07 12:20:00,69.02,69.07,69.01,69.07,148608.0,60.675,60.7189,60.6662,60.7189,148608.0
2017-03-07 12:30:00,69.06,69.09,69.01,69.05,34356.0,60.7102,60.7365,60.6662,60.7014,34356.0
2017-03-07 12:40:00,69.07,69.11,69.04,69.08,207219.0,60.7189,60.7541,60.6926,60.7277,207219.0
2017-03-07 12:50:00,69.09,69.13,69.08,69.11,18359.0,60.7365,60.7717,60.7277,60.7541,18359.0
2017-03-07 13:00:00,69.11,69.13,69.07,69.1,27298.0,60.7541,60.7717,60.7189,60.7453,27298.0
2017-03-07 13:10:00,69.1,69.15,69.09,69.13,33730.0,60.7453,60.7893,60.7365,60.7717,33730.0
2017-03-07 13:20:00,69.13,69.13,69.04,69.05,19805.0,60.7717,60.7717,60.6926,60.7014,19805.0
2017-03-07 13:30:00,69.06,69.08,68.95,68.96,48473.0,60.7102,60.7277,60.6135,60.6222,48473.0
2017-03-07 13:40:00,68.95,68.99,68.94,68.98,54708.0,60.6135,60.6486,60.6047,60.6398,54708.0
2017-03-07 13:50:00,68.97,68.97,68.86,68.88,79095.0,60.631,60.631,60.5343,60.5519,79095.0
2017-03-07 14:00:00,68.89,68.96,68.87,68.92,70445.0,60.5607,60.6222,60.5431,60.5871,70445.0
2017-03-07 14:10:00,68.91,68.95,68.87,68.94,46137.0,60.5783,60.6135,60.5431,60.6047,46137.0
2017-03-07 14:20:00,68.91,68.95,68.87,68.88,42673.0,60.5783,60.6135,60.5431,60.5519,42673.0
2017-03-07 14:30:00,68.9,68.95,68.86,68.93,60675.0,60.5695,60.6135,60.5343,60.5959,60675.0
2017-03-07 14:40:00,68.93,68.97,68.91,68.92,45208.0,60.5959,60.631,60.5783,60.5871,45208.0
2017-03-07 14:50:00,68.93,68.99,68.9,68.98,43797.0,60.5959,60.6486,60.5695,60.6398,43797.0
2017-03-07 15:00:00,68.97,69.0,68.91,68.94,43877.0,60.631,60.6574,60.5783,60.6047,43877.0
2017-03-07 15:10:00,68.94,69.03,68.94,68.96,61748.0,60.6047,60.6838,60.6047,60.6222,61748.0
2017-03-07 15:20:00,68.97,69.01,68.91,68.92,66419.0,60.631,60.6662,60.5783,60.5871,66419.0
2017-03-07 15:30:00,68.92,68.94,68.83,68.84,92756.0,60.5871,60.6047,60.508,60.5168,92756.0
2017-03-07 15:40:00,68.84,68.85,68.77,68.81,142386.0,60.5168,60.5255,60.4552,60.4904,142386.0
2017-03-07 15:50:00,68.81,68.83,68.72,68.79,136550.0,60.4904,60.508,60.4113,60.4728,136550.0
2017-03-08 09:30:00,68.97,69.13,68.89,69.01,80070.0,60.631,60.7717,60.5607,60.6662,80070.0
2017-03-08 09:40:00,69.0,69.19,69.0,69.1,47042.0,60.6574,60.8244,60.6574,60.7453,47042.0
2017-03-08 09:50:00,69.1,69.1,68.92,68.98,38521.0,60.7453,60.7453,60.5871,60.6398,38521.0
2017-03-08 10:00:00,68.99,69.02,68.81,68.83,45282.0,60.6486,60.675,60.4904,60.508,45282.0
2017-03-08 10:10:00,68.83,68.83,68.71,68.78,43236.0,60.508,60.508,60.4025,60.464,43236.0
2017-03-08 10:20:00,68.79,68.94,68.77,68.93,50950.0,60.4728,60.6047,60.4552,60.5959,50950.0
2017-03-08 10:30:00,68.94,68.98,68.82,68.82,47779.0,60.6047,60.6398,60.4992,60.4992,47779.0
2017-03-08 10:40:00,68.84,68.9,68.78,68.78,34660.0,60.5168,60.5695,60.464,60.464,34660.0
2017-03-08 10:50:00,68.79,68.88,68.75,68.84,397154.0,60.4728,60.5519,60.4376,60.5168,397154.0
2017-03-08 11:00:00,68.88,68.9,68.71,68.75,114379.0,60.5519,60.5695,60.4025,60.4376,114379.0
2017-03-08 11:10:00,68.75,68.8,68.72,68.72,230487.0,60.4376,60.4816,60.4113,60.4113,230487.0
2017-03-08 11:20:00,68.72,68.79,68.7,68.72,149039.0,60.4113,60.4728,60.3937,60.4113,149039.0
2017-03-08 11:30:00,68.7,68.7,68.6,68.61,98130.0,60.3937,60.3937,60.3058,60.3146,98130.0
2017-03-08 11:40:00,68.62,68.65,68.54,68.64,89185.0,60.3234,60.3497,60.253,60.3409,89185.0
2017-03-08 11:50:00,68.64,68.65,68.59,68.62,77663.0,60.3409,60.3497,60.297,60.3234,77663.0
2017-03-08 12:00:00,68.61,68.71,68.58,68.68,47719.0,60.3146,60.4025,60.2882,60.3761,47719.0
2017-03-08 12:10:00,68.67,68.73,68.62,68.72,24684.0,60.3673,60.4201,60.3234,60.4113,24684.0
2017-03-08 12:20:00,68.72,68.78,68.71,68.76,50898.0,60.4113,60.464,60.4025,60.4464,50898.0
2017-03-08 12:30:00,68.76,68.8,68.65,68.67,88296.0,60.4464,60.4816,60.3497,60.3673,88296.0
2017-03-08 12:40:00,68.68,68.71,68.61,68.65,34736.0,60.3761,60.4025,60.3146,60.3497,34736.0
2017-03-08 12:50:00,68.64,68.68,68.62,68.68,72674.0,60.3409,60.3761,60.3234,60.3761,72674.0
2017-03-08 13:00:00,68.67,68.72,68.65,68.72,61134.0,60.3673,60.4113,60.3497,60.4113,61134.0
2017-03-08 13:10:00,68.72,68.88,68.71,68.87,95758.0,60.4113,60.5519,60.4025,60.5431,95758.0
2017-03-08 13:20:00,68.89,68.9,68.78,68.8,105998.0,60.5607,60.5695,60.464,60.4816,105998.0
2017-03-08 13:30:00,68.81,68.85,68.78,68.81,62473.0,60.4904,60.5255,60.464,60.4904,62473.0
2017-03-08 13:40:00,68.81,68.82,68.74,68.77,34123.0,60.4904,60.4992,60.4288,60.4552,34123.0
2017-03-08 13:50:00,68.76,68.78,68.71,68.74,47202.0,60.4464,60.464,60.4025,60.4288,47202.0
2017-03-08 14:00:00,68.75,68.76,68.64,68.65,26882.0,60.4376,60.4464,60.3409,60.3497,26882.0
2017-03-08 14:10:00,68.64,68.69,68.63,68.65,43851.0,60.3409,60.3849,60.3321,60.3497,43851.0
2017-03-08 14:20:00,68.63,68.63,68.54,68.58,39833.0,60.3321,60.3321,60.253,60.2882,39833.0
2017-03-08 14:30:00,68.58,68.65,68.56,68.65,103221.0,60.2882,60.3497,60.2706,60.3497,103221.0
2017-03-08 14:40:00,68.65,68.69,68.63,68.69,48248.0,60.3497,60.3849,60.3321,60.3849,48248.0
2017-03-08 14:50:00,68.68,68.75,68.67,68.67,67555.0,60.3761,60.4376,60.3673,60.3673,67555.0
2017-03-08 15:00:00,68.67,68.76,68.67,68.73,108939.0,60.3673,60.4464,60.3673,60.4201,108939.0
2017-03-08 15:10:00,68.72,68.73,68.68,68.68,35795.0,60.4113,60.4201,60.3761,60.3761,35795.0
2017-03-08 15:20:00,68.68,68.68,68.55,68.57,57233.0,60.3761,60.3761,60.2618,60.2794,57233.0
2017-03-08 15:30:00,68.57,68.58,68.36,68.42,97519.0,60.2794,60.2882,60.0948,60.1475,97519.0
2017-03-08 15:40:00,68.42,68.44,68.36,68.42,161585.0,60.1475,60.1651,60.0948,60.1475,161585.0
2017-03-08 15:50:00,68.42,68.42,68.29,68.35,167186.0,60.1475,60.1475,60.0333,60.086,167186.0
2017-03-09 09:30:00,68.31,68.35,68.14,68.33,141291.0,60.0508,60.086,59.9014,60.0684,141291.0
2017-03-09 09:40:00,68.31,68.46,68.29,68.43,158959.0,60.0508,60.1827,60.0333,60.1563,158959.0
2017-03-09 09:50:00,68.42,68.48,68.38,68.38,83429.0,60.1475,60.2003,60.1124,60.1124,83429.0
2017-03-09 10:00:00,68.38,68.56,68.38,68.52,464137.0,60.1124,60.2706,60.1124,60.2354,464137.0
2017-03-09 10:10:00,68.53,68.58,68.44,68.45,35478.0,60.2442,60.2882,60.1651,60.1739,35478.0
2017-03-09 10:20:00,68.45,68.49,68.41,68.45,76276.0,60.1739,60.2091,60.1387,60.1739,76276.0
2017-03-09 10:30:00,68.44,68.46,68.33,68.34,56614.0,60.1651,60.1827,60.0684,60.0772,56614.0
2017-03-09 10:40:00,68.33,68.34,68.22,68.28,70410.0,60.0684,60.0772,59.9717,60.0245,70410.0
2017-03-09 10:50:00,68.26,68.4,68.26,68.34,57996.0,60.0069,60.13,60.0069,60.0772,57996.0
2017-03-09 11:00:00,68.36,68.42,68.28,68.4,46355.0,60.0948,60.1475,60.0245,60.13,46355.0
2017-03-09 11:10:00,68.4,68.42,68.36,68.4,42038.0,60.13,60.1475,60.0948,60.13,42038.0
2017-03-09 11:20:00,68.4,68.49,68.31,68.48,73724.0,60.13,60.2091,60.0508,60.2003,73724.0
2017-03-09 11:30:00,68.49,68.49,68.42,68.45,56720.0,60.2091,60.2091,60.1475,60.1739,56720.0
2017-03-09 11:40:00,68.45,68.47,68.43,68.45,41733.0,60.1739,60.1915,60.1563,60.1739,41733.0
2017-03-09 11:50:00,68.45,68.46,68.36,68.37,72411.0,60.1739,60.1827,60.0948,60.1036,72411.0
2017-03-09 12:00:00,68.37,68.4,68.33,68.35,61507.0,60.1036,60.13,60.0684,60.086,61507.0
2017-03-09 12:10:00,68.35,68.38,68.29,68.3,40415.0,60.086,60.1124,60.0333,60.042,40415.0
2017-03-09 12:20:00,68.32,68.32,68.24,68.26,25571.0,60.0596,60.0596,59.9893,60.0069,25571.0
2017-03-09 12:30:00,68.24,68.32,68.24,68.29,33473.0,59.9893,60.0596,59.9893,60.0333,33473.0
2017-03-09 12:40:00,68.3,68.3,68.24,68.3,29925.0,60.042,60.042,59.9893,60.042,29925.0
2017-03-09 12:50:00,68.3,68.32,68.27,68.29,26896.0,60.042,60.0596,60.0157,60.0333,26896.0
2017-03-09 13:00:00,68.29,68.35,68.28,68.32,84611.0,60.0333,60.086,60.0245,60.0596,84611.0
2017-03-09 13:10:00,68.34,68.34,68.3,68.31,23536.0,60.0772,60.0772,60.042,60.0508,23536.0
2017-03-09 13:20:00,68.32,68.33,68.21,68.22,58404.0,60.0596,60.0684,59.9629,59.9717,58404.0
2017-03-09 13:30:00,68.22,68.22,68.11,68.15,46040.0,59.9717,59.9717,59.875,59.9102,46040.0
2017-03-09 13:40:00,68.15,68.19,68.11,68.12,36721.0,59.9102,59.9453,59.875,59.8838,36721.0
2017-03-09 13:50:00,68.12,68.15,68.08,68.09,47671.0,59.8838,59.9102,59.8486,59.8574,47671.0
2017-03-09 14:00:00,68.1,68.1,67.91,67.95,98372.0,59.8662,59.8662,59.6992,59.7344,98372.0
2017-03-09 14:10:00,67.94,67.97,67.8,67.88,61790.0,59.7256,59.7519,59.6025,59.6728,61790.0
2017-03-09 14:20:00,67.88,67.95,67.87,67.94,76020.0,59.6728,59.7344,59.664,59.7256,76020.0
2017-03-09 14:30:00,67.94,67.95,67.86,67.86,37436.0,59.7256,59.7344,59.6552,59.6552,37436.0
2017-03-09 14:40:00,67.85,67.9,67.81,67.89,367724.0,59.6465,59.6904,59.6113,59.6816,367724.0
2017-03-09 14:50:00,67.88,67.96,67.87,67.96,84677.0,59.6728,59.7432,59.664,59.7432,84677.0
2017-03-09 15:00:00,67.95,68.03,67.93,68.02,158818.0,59.7344,59.8047,59.7168,59.7959,158818.0
2017-03-09 15:10:00,68.03,68.05,67.98,67.99,86293.0,59.8047,59.8223,59.7607,59.7695,86293.0
2017-03-09 15:20:00,68.0,68.0,67.91,67.99,199010.0,59.7783,59.7783,59.6992,59.7695,199010.0
2017-03-09 15:30:00,67.99,68.07,67.95,68.03,261833.0,59.7695,59.8399,59.7344,59.8047,261833.0
2017-03-09 15:40:00,68.02,68.03,67.91,67.91,129274.0,59.7959,59.8047,59.6992,59.6992,129274.0
2017-03-09 15:50:00,67.91,67.98,67.87,67.97,172736.0,59.6992,59.7607,59.664,59.7519,172736.0
2017-03-10 09:30:00,68.5,68.51,68.36,68.39,153575.0,60.2179,60.2267,60.0948,60.1212,153575.0
2017-03-10 09:40:00,68.37,68.39,68.18,68.32,99085.0,60.1036,60.1212,59.9366,60.0596,99085.0
2017-03-10 09:50:00,68.31,68.5,68.31,68.47,69823.0,60.0508,60.2179,60.0508,60.1915,69823.0
2017-03-10 10:00:00,68.48,68.51,68.4,68.47,65680.0,60.2003,60.2267,60.13,60.1915,65680.0
2017-03-10 10:10:00,68.47,68.52,68.33,68.43,58627.0,60.1915,60.2354,60.0684,60.1563,58627.0
2017-03-10 10:20:00,68.43,68.47,68.33,68.36,57114.0,60.1563,60.1915,60.0684,60.0948,57114.0
2017-03-10 10:30:00,68.34,68.34,68.19,68.19,113411.0,60.0772,60.0772,59.9453,59.9453,113411.0
2017-03-10 10:40:00,68.19,68.22,68.05,68.16,77988.0,59.9453,59.9717,59.8223,59.919,77988.0
2017-03-10 10:50:00,68.16,68.21,68.08,68.09,52482.0,59.919,59.9629,59.8486,59.8574,52482.0
2017-03-10 11:00:00,68.08,68.12,67.86,67.98,96041.0,59.8486,59.8838,59.6552,59.7607,96041.0
2017-03-10 11:10:00,67.97,67.99,67.89,67.95,44916.0,59.7519,59.7695,59.6816,59.7344,44916.0
2017-03-10 11:20:00,67.97,68.16,67.96,68.13,27862.0,59.7519,59.919,59.7432,59.8926,27862.0
2017-03-10 11:30:00,68.16,68.17,68.09,68.11,48106.0,59.919,59.9278,59.8574,59.875,48106.0
2017-03-10 11:40:00,68.1,68.13,68.05,68.1,32475.0,59.8662,59.8926,59.8223,59.8662,32475.0
2017-03-10 11:50:00,68.12,68.19,68.1,68.15,44060.0,59.8838,59.9453,59.8662,59.9102,44060.0
2017-03-10 12:00:00,68.14,68.16,68.07,68.13,26252.0,59.9014,59.919,59.8399,59.8926,26252.0
2017-03-10 12:10:00,68.13,68.18,68.1,68.11,20778.0,59.8926,59.9366,59.8662,59.875,20778.0
2017-03-10 12:20:00,68.12,68.16,68.11,68.15,321096.0,59.8838,59.919,59.875,59.9102,321096.0
2017-03-10 12:30:00,68.15,68.16,68.03,68.04,64736.0,59.9102,59.919,59.8047,59.8135,64736.0
2017-03-10 12:40:00,68.03,68.04,67.96,68.03,48155.0,59.8047,59.8135,59.7432,59.8047,48155.0
2017-03-10 12:50:00,68.03,68.04,67.91,68.0,44477.0,59.8047,59.8135,59.6992,59.7783,44477.0
2017-03-10 13:00:00,68.03,68.03,67.84,67.87,46412.0,59.8047,59.8047,59.6377,59.664,46412.0
2017-03-10 13:10:00,67.9,67.98,67.88,67.95,173631.0,59.6904,59.7607,59.6728,59.7344,173631.0
2017-03-10 13:20:00,67.97,67.99,67.94,67.94,20822.0,59.7519,59.7695,59.7256,59.7256,20822.0
2017-03-10 13:30:00,67.95,67.95,67.8,67.9,31919.0,59.7344,59.7344,59.6025,59.6904,31919.0
2017-03-10 13:40:00,67.89,67.98,67.89,67.97,33327.0,59.6816,59.7607,59.6816,59.7519,33327.0
2017-03-10 13:50:00,67.97,68.07,67.96,68.05,51967.0,59.7519,59.8399,59.7432,59.8223,51967.0
2017-03-10 14:00:00,68.06,68.07,68.0,68.05,31451.0,59.8311,59.8399,59.7783,59.8223,31451.0
2017-03-10 14:10:00,68.06,68.21,68.06,68.17,45991.0,59.8311,59.9629,59.8311,59.9278,45991.0
2017-03-10 14:20:00,68.17,68.23,68.16,68.2,41322.0,59.9278,59.9805,59.919,59.9541,41322.0
2017-03-10 14:30:00,68.2,68.22,68.14,68.21,74121.0,59.9541,59.9717,59.9014,59.9629,74121.0
2017-03-10 14:40:00,68.21,68.22,68.15,68.18,29768.0,59.9629,59.9717,59.9102,59.9366,29768.0
2017-03-10 14:50:00,68.19,68.2,68.11,68.11,56248.0,59.9453,59.9541,59.875,59.875,56248.0
2017-03-10 15:00:00,68.12,68.18,68.11,68.15,68004.0,59.8838,59.9366,59.875,59.9102,68004.0
2017-03-10 15:10:00,68.14,68.25,68.14,68.23,56317.0,59.9014,59.9981,59.9014,59.9805,56317.0
2017-03-10 15:20:00,68.24,68.35,68.23,68.34,28826.0,59.9893,60.086,59.9805,60.0772,28826.0
2017-03-10 15:30:00,68.36,68.36,68.26,68.26,45738.0,60.0948,60.0948,60.0069,60.0069,45738.0
2017-03-10 15:40:00,68.26,68.27,68.2,68.23,47836.0,60.0069,60.0157,59.9541,59.9805,47836.0
2017-03-10 15:50:00,68.23,68.31,68.22,68.3,90786.0,59.9805,60.0508,59.9717,60.042,90786.0
2017-03-13 09:30:00,68.19,68.45,68.18,68.38,73896.0,59.9453,60.1739,59.9366,60.1124,73896.0
2017-03-13 09:40:00,68.37,68.45,68.27,68.44,32840.0,60.1036,60.1739,60.0157,60.1651,32840.0
2017-03-13 09:50:00,68.41,68.45,68.33,68.33,72932.0,60.1387,60.1739,60.0684,60.0684,72932.0
2017-03-13 10:00:00,68.34,68.43,68.33,68.35,34056.0,60.0772,60.1563,60.0684,60.086,34056.0
2017-03-13 10:10:00,68.36,68.65,68.36,68.58,86963.0,60.0948,60.3497,60.0948,60.2882,86963.0
2017-03-13 10:20:00,68.59,68.66,68.48,68.66,26642.0,60.297,60.3585,60.2003,60.3585,26642.0
2017-03-13 10:30:00,68.66,68.73,68.66,68.71,48586.0,60.3585,60.4201,60.3585,60.4025,48586.0
2017-03-13 10:40:00,68.7,68.74,68.59,68.63,39620.0,60.3937,60.4288,60.297,60.3321,39620.0
2017-03-13 10:50:00,68.62,68.69,68.58,68.66,37792.0,60.3234,60.3849,60.2882,60.3585,37792.0
2017-03-13 11:00:00,68.65,68.66,68.52,68.59,44633.0,60.3497,60.3585,60.2354,60.297,44633.0
2017-03-13 11:10:00,68.58,68.59,68.48,68.53,83233.0,60.2882,60.297,60.2003,60.2442,83233.0
2017-03-13 11:20:00,68.52,68.53,68.35,68.43,40926.0,60.2354,60.2442,60.086,60.1563,40926.0
2017-03-13 11:30:00,68.43,68.47,68.4,68.43,59198.0,60.1563,60.1915,60.13,60.1563,59198.0
2017-03-13 11:40:00,68.43,68.51,68.42,68.49,28635.0,60.1563,60.2267,60.1475,60.2091,28635.0
2017-03-13 11:50:00,68.48,68.6,68.46,68.6,63363.0,60.2003,60.3058,60.1827,60.3058,63363.0
2017-03-13 12:00:00,68.6,68.64,68.58,68.58,43307.0,60.3058,60.3409,60.2882,60.2882,43307.0
2017-03-13 12:10:00,68.58,68.61,68.52,68.54,87614.0,60.2882,60.3146,60.2354,60.253,87614.0
2017-03-13 12:20:00,68.54,68.55,68.5,68.51,42287.0,60.253,60.2618,60.2179,60.2267,42287.0
2017-03-13 12:30:00,68.51,68.53,68.43,68.44,48929.0,60.2267,60.2442,60.1563,60.1651,48929.0
2017-03-13 12:40:00,68.44,68.55,68.42,68.53,69411.0,60.1651,60.2618,60.1475,60.2442,69411.0
2017-03-13 12:50:00,68.53,68.56,68.52,68.54,37950.0,60.2442,60.2706,60.2354,60.253,37950.0
2017-03-13 13:00:00,68.54,68.58,68.46,68.48,44017.0,60.253,60.2882,60.1827,60.2003,44017.0
2017-03-13 13:10:00,68.48,68.48,68.32,68.32,69563.0,60.2003,60.2003,60.0596,60.0596,69563.0
2017-03-13 13:20:00,68.33,68.38,68.33,68.38,35574.0,60.0684,60.1124,60.0684,60.1124,35574.0
2017-03-13 13:30:00,68.36,68.37,68.27,68.36,45102.0,60.0948,60.1036,60.0157,60.0948,45102.0
2017-03-13 13:40:00,68.36,68.42,68.35,68.38,57232.0,60.0948,60.1475,60.086,60.1124,57232.0
2017-03-13 13:50:00,68.38,68.4,68.37,68.38,148161.0,60.1124,60.13,60.1036,60.1124,148161.0
2017-03-13 14:00:00,68.39,68.41,68.36,68.37,63025.0,60.1212,60.1387,60.0948,60.1036,63025.0
2017-03-13 14:10:00,68.37,68.42,68.35,68.38,61298.0,60.1036,60.1475,60.086,60.1124,61298.0
2017-03-13 14:20:00,68.38,68.46,68.36,68.43,103485.0,60.1124,60.1827,60.0948,60.1563,103485.0
2017-03-13 14:30:00,68.43,68.5,68.42,68.49,59285.0,60.1563,60.2179,60.1475,60.2091,59285.0
2017-03-13 14:40:00,68.49,68.49,68.44,68.46,101869.0,60.2091,60.2091,60.1651,60.1827,101869.0
2017-03-13 14:50:00,68.46,68.48,68.45,68.48,92351.0,60.1827,60.2003,60.1739,60.2003,92351.0
2017-03-13 15:00:00,68.48,68.49,68.44,68.47,206824.0,60.2003,60.2091,60.1651,60.1915,206824.0
2017-03-13 15:10:00,68.48,68.52,68.46,68.47,125436.0,60.2003,60.2354,60.1827,60.1915,125436.0
2017-03-13 15:20:00,68.46,68.48,68.4,68.44,94476.0,60.1827,60.2003,60.13,60.1651,94476.0
2017-03-13 15:30:00,68.43,68.45,68.42,68.44,110447.0,60.1563,60.1739,60.1475,60.1651,110447.0
2017-03-13 15:40:00,68.44,68.52,68.43,68.51,101177.0,60.1651,60.2354,60.1563,60.2267,101177.0
2017-03-13 15:50:00,68.5,68.54,68.43,68.5,185829.0,60.2179,60.253,60.1563,60.2179,185829.0
2017-03-14 09:30:00,68.28,68.28,67.92,68.03,78923.0,60.0245,60.0245,59.708,59.8047,78923.0
2017-03-14 09:40:00,68.03,68.06,67.91,67.96,77204.0,59.8047,59.8311,59.6992,59.7432,77204.0
2017-03-14 09:50:00,67.98,68.0,67.84,67.88,156933.0,59.7607,59.7783,59.6377,59.6728,156933.0
2017-03-14 10:00:00,67.88,67.91,67.74,67.79,155544.0,59.6728,59.6992,59.5498,59.5937,155544.0
2017-03-14 10:10:00,67.79,67.91,67.7,67.7,93943.0,59.5937,59.6992,59.5146,59.5146,93943.0
2017-03-14 10:20:00,67.69,67.76,67.67,67.76,102806.0,59.5058,59.5673,59.4882,59.5673,102806.0
2017-03-14 10:30:00,67.73,67.82,67.68,67.79,66754.0,59.541,59.6201,59.497,59.5937,66754.0
2017-03-14 10:40:00,67.77,67.78,67.7,67.76,112173.0,59.5761,59.5849,59.5146,59.5673,112173.0
2017-03-14 10:50:00,67.76,67.97,67.75,67.97,83740.0,59.5673,59.7519,59.5585,59.7519,83740.0
2017-03-14 11:00:00,67.97,68.06,67.95,67.98,85283.0,59.7519,59.8311,59.7344,59.7607,85283.0
2017-03-14 11:10:00,68.0,68.17,67.89,68.1,114848.0,59.7783,59.9278,59.6816,59.8662,114848.0
2017-03-14 11:20:00,68.09,68.14,68.04,68.13,56505.0,59.8574,59.9014,59.8135,59.8926,56505.0
2017-03-14 11:30:00,68.12,68.15,68.05,68.06,52317.0,59.8838,59.9102,59.8223,59.8311,52317.0
2017-03-14 11:40:00,68.08,68.1,68.01,68.08,176117.0,59.8486,59.8662,59.7871,59.8486,176117.0
2017-03-14 11:50:00,68.09,68.14,68.08,68.12,54949.0,59.8574,59.9014,59.8486,59.8838,54949.0
2017-03-14 12:00:00,68.13,68.15,67.99,68.0,97252.0,59.8926,59.9102,59.7695,59.7783,97252.0
2017-03-14 12:10:00,68.0,68.0,67.88,67.89,53264.0,59.7783,59.7783,59.6728,59.6816,53264.0
2017-03-14 12:20:00,67.89,68.0,67.89,67.99,34349.0,59.6816,59.7783,59.6816,59.7695,34349.0
2017-03-14 12:30:00,67.98,67.99,67.94,67.98,39966.0,59.7607,59.7695,59.7256,59.7607,39966.0
2017-03-14 12:40:00,67.97,68.02,67.96,68.01,24413.0,59.7519,59.7959,59.7432,59.7871,24413.0
2017-03-14 12:50:00,68.01,68.01,67.94,67.97,32756.0,59.7871,59.7871,59.7256,59.7519,32756.0
2017-03-14 13:00:00,67.98,68.03,67.97,68.0,73775.0,59.7607,59.8047,59.7519,59.7783,73775.0
2017-03-14 13:10:00,68.0,68.2,67.99,68.15,92047.0,59.7783,59.9541,59.7695,59.9102,92047.0
2017-03-14 13:20:00,68.14,68.25,68.14,68.24,61607.0,59.9014,59.9981,59.9014,59.9893,61607.0
2017-03-14 13:30:00,68.22,68.26,68.2,68.24,50911.0,59.9717,60.0069,59.9541,59.9893,50911.0
2017-03-14 13:40:00,68.23,68.27,68.19,68.19,33233.0,59.9805,60.0157,59.9453,59.9453,33233.0
2017-03-14 13:50:00,68.19,68.19,68.07,68.12,32470.0,59.9453,59.9453,59.8399,59.8838,32470.0
2017-03-14 14:00:00,68.13,68.17,68.11,68.15,22725.0,59.8926,59.9278,59.875,59.9102,22725.0
2017-03-14 14:10:00,68.15,68.16,68.05,68.09,75704.0,59.9102,59.919,59.8223,59.8574,75704.0
2017-03-14 14:20:00,68.09,68.16,68.08,68.14,28643.0,59.8574,59.919,59.8486,59.9014,28643.0
2017-03-14 14:30:00,68.14,68.22,68.13,68.18,101478.0,59.9014,59.9717,59.8926,59.9366,101478.0
2017-03-14 14:40:00,68.18,68.21,68.14,68.14,50526.0,59.9366,59.9629,59.9014,59.9014,50526.0
2017-03-14 14:50:00,68.13,68.16,68.1,68.15,27894.0,59.8926,59.919,59.8662,59.9102,27894.0
2017-03-14 15:00:00,68.15,68.21,68.12,68.2,63941.0,59.9102,59.9629,59.8838,59.9541,63941.0
2017-03-14 15:10:00,68.2,68.26,68.19,68.26,36160.0,59.9541,60.0069,59.9453,60.0069,36160.0
2017-03-14 15:20:00,68.26,68.28,68.21,68.28,56900.0,60.0069,60.0245,59.9629,60.0245,56900.0
2017-03-14 15:30:00,68.28,68.34,68.26,68.29,37188.0,60.0245,60.0772,60.0069,60.0333,37188.0
2017-03-14 15:40:00,68.29,68.32,68.26,68.3,66335.0,60.0333,60.0596,60.0069,60.042,66335.0
2017-03-14 15:50:00,68.29,68.29,68.2,68.2,96241.0,60.0333,60.0333,59.9541,59.9541,96241.0
2017-03-15 09:30:00,68.51,68.72,68.43,68.43,57254.0,60.2267,60.4113,60.1563,60.1563,57254.0
2017-03-15 09:40:00,68.43,68.63,68.41,68.63,64068.0,60.1563,60.3321,60.1387,60.3321,64068.0
2017-03-15 09:50:00,68.62,68.72,68.61,68.72,163712.0,60.3234,60.4113,60.3146,60.4113,163712.0
2017-03-15 10:00:00,68.72,68.76,68.63,68.68,43588.0,60.4113,60.4464,60.3321,60.3761,43588.0
2017-03-15 10:10:00,68.69,68.74,68.67,68.69,50460.0,60.3849,60.4288,60.3673,60.3849,50460.0
2017-03-15 10:20:00,68.69,68.81,68.67,68.81,56810.0,60.3849,60.4904,60.3673,60.4904,56810.0
2017-03-15 10:30:00,68.82,68.83,68.74,68.75,50233.0,60.4992,60.508,60.4288,60.4376,50233.0
2017-03-15 10:40:00,68.74,68.75,68.63,68.66,22735.0,60.4288,60.4376,60.3321,60.3585,22735.0
2017-03-15 10:50:00,68.67,68.78,68.66,68.75,39568.0,60.3673,60.464,60.3585,60.4376,39568.0
2017-03-15 11:00:00,68.75,68.85,68.75,68.84,32591.0,60.4376,60.5255,60.4376,60.5168,32591.0
2017-03-15 11:10:00,68.88,68.93,68.87,68.88,35104.0,60.5519,60.5959,60.5431,60.5519,35104.0
2017-03-15 11:20:00,68.87,68.89,68.82,68.84,24925.0,60.5431,60.5607,60.4992,60.5168,24925.0
2017-03-15 11:30:00,68.83,68.9,68.82,68.89,37126.0,60.508,60.5695,60.4992,60.5607,37126.0
2017-03-15 11:40:00,68.89,68.9,68.78,68.8,79956.0,60.5607,60.5695,60.464,60.4816,79956.0
2017-03-15 11:50:00,68.8,68.82,68.76,68.81,26538.0,60.4816,60.4992,60.4464,60.4904,26538.0
2017-03-15 12:00:00,68.81,68.89,68.81,68.87,20020.0,60.4904,60.5607,60.4904,60.5431,20020.0
2017-03-15 12:10:00,68.88,68.89,68.84,68.84,81001.0,60.5519,60.5607,60.5168,60.5168,81001.0
2017-03-15 12:20:00,68.84,68.88,68.84,68.88,228993.0,60.5168,60.5519,60.5168,60.5519,228993.0
2017-03-15 12:30:00,68.88,68.96,68.86,68.92,76217.0,60.5519,60.6222,60.5343,60.5871,76217.0
2017-03-15 12:40:00,68.93,68.96,68.91,68.92,34334.0,60.5959,60.6222,60.5783,60.5871,34334.0
2017-03-15 12:50:00,68.92,68.93,68.88,68.9,28431.0,60.5871,60.5959,60.5519,60.5695,28431.0
2017-03-15 13:00:00,68.91,68.94,68.89,68.93,28131.0,60.5783,60.6047,60.5607,60.5959,28131.0
2017-03-15 13:10:00,68.92,68.93,68.72,68.73,47704.0,60.5871,60.5959,60.4113,60.4201,47704.0
2017-03-15 13:20:00,68.72,68.74,68.66,68.72,50592.0,60.4113,60.4288,60.3585,60.4113,50592.0
2017-03-15 13:30:00,68.72,68.77,68.68,68.77,41277.0,60.4113,60.4552,60.3761,60.4552,41277.0
2017-03-15 13:40:00,68.77,68.82,68.76,68.82,38325.0,60.4552,60.4992,60.4464,60.4992,38325.0
2017-03-15 13:50:00,68.82,68.83,68.72,68.83,46760.0,60.4992,60.508,60.4113,60.508,46760.0
2017-03-15 14:00:00,68.84,69.21,68.78,69.02,121839.0,60.5168,60.842,60.464,60.675,121839.0
2017-03-15 14:10:00,69.04,69.14,69.01,69.03,140299.0,60.6926,60.7805,60.6662,60.6838,140299.0
2017-03-15 14:20:00,69.04,69.19,69.04,69.09,65533.0,60.6926,60.8244,60.6926,60.7365,65533.0
2017-03-15 14:30:00,69.09,69.14,69.0,69.1,67916.0,60.7365,60.7805,60.6574,60.7453,67916.0
2017-03-15 14:40:00,69.1,69.27,69.09,69.27,175244.0,60.7453,60.8948,60.7365,60.8948,175244.0
2017-03-15 14:50:00,69.27,69.3,69.14,69.17,127931.0,60.8948,60.9211,60.7805,60.8069,127931.0
2017-03-15 15:00:00,69.17,69.24,69.17,69.23,99415.0,60.8069,60.8684,60.8069,60.8596,99415.0
2017-03-15 15:10:00,69.23,69.36,69.2,69.34,73582.0,60.8596,60.9739,60.8332,60.9563,73582.0
2017-03-15 15:20:00,69.33,69.4,69.29,69.39,83647.0,60.9475,61.009,60.9123,61.0003,83647.0
2017-03-15 15:30:00,69.39,69.47,69.37,69.41,128151.0,61.0003,61.0706,60.9827,61.0178,128151.0
2017-03-15 15:40:00,69.4,69.41,69.25,69.27,102723.0,61.009,61.0178,60.8772,60.8948,102723.0
2017-03-15 15:50:00,69.27,69.37,69.26,69.26,245046.0,60.8948,60.9827,60.886,60.886,245046.0
2017-03-16 09:30:00,69.5,69.65,69.35,69.39,227638.0,61.097,61.2288,60.9651,61.0003,227638.0
2017-03-16 09:40:00,69.38,69.56,69.33,69.53,152275.0,60.9915,61.1497,60.9475,61.1233,152275.0
2017-03-16 09:50:00,69.55,69.6,69.45,69.53,68775.0,61.1409,61.1849,61.053,61.1233,68775.0
2017-03-16 10:00:00,69.54,69.66,69.54,69.58,60729.0,61.1321,61.2376,61.1321,61.1673,60729.0
2017-03-16 10:10:00,69.57,69.6,69.39,69.39,34560.0,61.1585,61.1849,61.0003,61.0003,34560.0
2017-03-16 10:20:00,69.39,69.52,69.36,69.49,90483.0,61.0003,61.1145,60.9739,61.0882,90483.0
2017-03-16 10:30:00,69.48,69.5,69.43,69.43,182238.0,61.0794,61.097,61.0354,61.0354,182238.0
2017-03-16 10:40:00,69.43,69.51,69.36,69.5,71216.0,61.0354,61.1057,60.9739,61.097,71216.0
2017-03-16 10:50:00,69.51,69.51,69.37,69.39,68130.0,61.1057,61.1057,60.9827,61.0003,68130.0
2017-03-16 11:00:00,69.39,69.4,69.24,69.34,49370.0,61.0003,61.009,60.8684,60.9563,49370.0
2017-03-16 11:10:00,69.33,69.35,69.27,69.28,131757.0,60.9475,60.9651,60.8948,60.9036,131757.0
2017-03-16 11:20:00,69.27,69.29,69.19,69.22,70645.0,60.8948,60.9123,60.8244,60.8508,70645.0
2017-03-16 11:30:00,69.23,69.29,69.17,69.2,66231.0,60.8596,60.9123,60.8069,60.8332,66231.0
2017-03-16 11:40:00,69.19,69.29,69.18,69.25,112004.0,60.8244,60.9123,60.8156,60.8772,112004.0
2017-03-16 11:50:00,69.26,69.35,69.25,69.34,56812.0,60.886,60.9651,60.8772,60.9563,56812.0
2017-03-16 12:00:00,69.34,69.36,69.3,69.33,53529.0,60.9563,60.9739,60.9211,60.9475,53529.0
2017-03-16 12:10:00,69.35,69.42,69.34,69.42,43010.0,60.9651,61.0266,60.9563,61.0266,43010.0
2017-03-16 12:20:00,69.42,69.48,69.39,69.45,141101.0,61.0266,61.0794,61.0003,61.053,141101.0
2017-03-16 12:30:00,69.46,69.47,69.4,69.42,923991.0,61.0618,61.0706,61.009,61.0266,923991.0
2017-03-16 12:40:00,69.41,69.49,69.4,69.45,103534.0,61.0178,61.0882,61.009,61.053,103534.0
2017-03-16 12:50:00,69.45,69.48,69.43,69.44,36839.0,61.053,61.0794,61.0354,61.0442,36839.0
2017-03-16 13:00:00,69.43,69.44,69.35,69.37,193182.0,61.0354,61.0442,60.9651,60.9827,193182.0
2017-03-16 13:10:00,69.36,69.38,69.32,69.34,40420.0,60.9739,60.9915,60.9387,60.9563,40420.0
2017-03-16 13:20:00,69.35,69.38,69.34,69.34,58667.0,60.9651,60.9915,60.9563,60.9563,58667.0
2017-03-16 13:30:00,69.34,69.38,69.33,69.37,41341.0,60.9563,60.9915,60.9475,60.9827,41341.0
2017-03-16 13:40:00,69.37,69.43,69.35,69.42,103061.0,60.9827,61.0354,60.9651,61.0266,103061.0
2017-03-16 13:50:00,69.42,69.44,69.38,69.38,55078.0,61.0266,61.0442,60.9915,60.9915,55078.0
2017-03-16 14:00:00,69.39,69.42,69.37,69.41,45772.0,61.0003,61.0266,60.9827,61.0178,45772.0
2017-03-16 14:10:00,69.41,69.44,69.4,69.41,50328.0,61.0178,61.0442,61.009,61.0178,50328.0
2017-03-16 14:20:00,69.42,69.42,69.38,69.42,46809.0,61.0266,61.0266,60.9915,61.0266,46809.0
2017-03-16 14:30:00,69.41,69.44,69.4,69.41,136579.0,61.0178,61.0442,61.009,61.0178,136579.0
2017-03-16 14:40:00,69.42,69.42,69.27,69.31,159603.0,61.0266,61.0266,60.8948,60.9299,159603.0
2017-03-16 14:50:00,69.31,69.33,69.28,69.3,73406.0,60.9299,60.9475,60.9036,60.9211,73406.0
2017-03-16 15:00:00,69.3,69.3,69.23,69.29,74750.0,60.9211,60.9211,60.8596,60.9123,74750.0
2017-03-16 15:10:00,69.29,69.35,69.29,69.34,52532.0,60.9123,60.9651,60.9123,60.9563,52532.0
2017-03-16 15:20:00,69.34,69.37,69.3,69.33,49490.0,60.9563,60.9827,60.9211,60.9475,49490.0
2017-03-16 15:30:00,69.32,69.35,69.26,69.33,89321.0,60.9387,60.9651,60.886,60.9475,89321.0
2017-03-16 15:40:00,69.33,69.36,69.32,69.34,111761.0,60.9475,60.9739,60.9387,60.9563,111761.0
2017-03-16 15:50:00,69.34,69.44,69.34,69.4,145486.0,60.9563,61.0442,60.9563,61.009,145486.0
2017-03-17 09:30:00,69.42,69.6,69.21,69.23,139249.0,61.0266,61.1849,60.842,60.8596,139249.0
2017-03-17 09:40:00,69.22,69.29,69.11,69.29,42473.0,60.8508,60.9123,60.7541,60.9123,42473.0
2017-03-17 09:50:00,69.3,69.38,69.28,69.35,27457.0,60.9211,60.9915,60.9036,60.9651,27457.0
2017-03-17 10:00:00,69.34,69.46,69.33,69.46,30318.0,60.9563,61.0618,60.9475,61.0618,30318.0
2017-03-17 10:10:00,69.45,69.48,69.32,69.37,26174.0,61.053,61.0794,60.9387,60.9827,26174.0
2017-03-17 10:20:00,69.37,69.39,69.28,69.39,30234.0,60.9827,61.0003,60.9036,61.0003,30234.0
2017-03-17 10:30:00,69.37,69.38,69.26,69.33,85915.0,60.9827,60.9915,60.886,60.9475,85915.0
2017-03-17 10:40:00,69.33,69.35,69.2,69.2,103780.0,60.9475,60.9651,60.8332,60.8332,103780.0
2017-03-17 10:50:00,69.22,69.24,69.17,69.19,62375.0,60.8508,60.8684,60.8069,60.8244,62375.0
2017-03-17 11:00:00,69.18,69.18,69.01,69.12,60042.0,60.8156,60.8156,60.6662,60.7629,60042.0
2017-03-17 11:10:00,69.12,69.2,69.11,69.17,30301.0,60.7629,60.8332,60.7541,60.8069,30301.0
2017-03-17 11:20:00,69.16,69.2,69.12,69.19,29449.0,60.7981,60.8332,60.7629,60.8244,29449.0
2017-03-17 11:30:00,69.19,69.23,69.14,69.19,21751.0,60.8244,60.8596,60.7805,60.8244,21751.0
2017-03-17 11:40:00,69.2,69.28,69.18,69.23,26502.0,60.8332,60.9036,60.8156,60.8596,26502.0
2017-03-17 11:50:00,69.22,69.34,69.22,69.32,27425.0,60.8508,60.9563,60.8508,60.9387,27425.0
2017-03-17 12:00:00,69.34,69.41,69.33,69.38,21217.0,60.9563,61.0178,60.9475,60.9915,21217.0
2017-03-17 12:10:00,69.41,69.47,69.38,69.45,18161.0,61.0178,61.0706,60.9915,61.053,18161.0
2017-03-17 12:20:00,69.45,69.47,69.43,69.45,31755.0,61.053,61.0706,61.0354,61.053,31755.0
2017-03-17 12:30:00,69.47,69.54,69.45,69.52,22160.0,61.0706,61.1321,61.053,61.1145,22160.0
2017-03-17 12:40:00,69.52,69.57,69.52,69.57,12195.0,61.1145,61.1585,61.1145,61.1585,12195.0
2017-03-17 12:50:00,69.56,69.58,69.55,69.58,22542.0,61.1497,61.1673,61.1409,61.1673,22542.0
2017-03-17 13:00:00,69.59,69.63,69.58,69.6,15290.0,61.1761,61.2112,61.1673,61.1849,15290.0
2017-03-17 13:10:00,69.6,69.63,69.57,69.61,28205.0,61.1849,61.2112,61.1585,61.1937,28205.0
2017-03-17 13:20:00,69.62,69.62,69.58,69.6,12557.0,61.2024,61.2024,61.1673,61.1849,12557.0
2017-03-17 13:30:00,69.59,69.61,69.57,69.59,26895.0,61.1761,61.1937,61.1585,61.1761,26895.0
2017-03-17 13:40:00,69.59,69.59,69.52,69.54,33671.0,61.1761,61.1761,61.1145,61.1321,33671.0
2017-03-17 13:50:00,69.53,69.57,69.53,69.55,54125.0,61.1233,61.1585,61.1233,61.1409,54125.0
2017-03-17 14:00:00,69.55,69.59,69.54,69.57,59511.0,61.1409,61.1761,61.1321,61.1585,59511.0
2017-03-17 14:10:00,69.58,69.64,69.57,69.64,64876.0,61.1673,61.22,61.1585,61.22,64876.0
2017-03-17 14:20:00,69.64,69.68,69.63,69.65,65899.0,61.22,61.2552,61.2112,61.2288,65899.0
2017-03-17 14:30:00,69.65,69.69,69.65,69.66,47517.0,61.2288,61.264,61.2288,61.2376,47517.0
2017-03-17 14:40:00,69.67,69.7,69.66,69.67,65193.0,61.2464,61.2728,61.2376,61.2464,65193.0
2017-03-17 14:50:00,69.67,69.68,69.62,69.66,54386.0,61.2464,61.2552,61.2024,61.2376,54386.0
2017-03-17 15:00:00,69.66,69.69,69.66,69.68,61441.0,61.2376,61.264,61.2376,61.2552,61441.0
2017-03-17 15:10:00,69.68,69.68,69.61,69.64,40805.0,61.2552,61.2552,61.1937,61.22,40805.0
2017-03-17 15:20:00,69.65,69.67,69.64,69.64,71113.0,61.2288,61.2464,61.22,61.22,71113.0
2017-03-17 15:30:00,69.65,69.72,69.61,69.72,69993.0,61.2288,61.2904,61.1937,61.2904,69993.0
2017-03-17 15:40:00,69.72,69.84,69.71,69.82,82425.0,61.2904,61.3958,61.2816,61.3783,82425.0
2017-03-17 15:50:00,69.82,69.94,69.8,69.81,160228.0,61.3783,61.4838,61.3607,61.3695,160228.0
2017-03-20 09:30:00,69.82,69.91,69.42,69.51,157685.0,61.3783,61.4574,61.0266,61.1057,157685.0
2017-03-20 09:40:00,69.5,69.55,69.42,69.5,57441.0,61.097,61.1409,61.0266,61.097,57441.0
2017-03-20 09:50:00,69.52,69.59,69.48,69.56,25319.0,61.1145,61.1761,61.0794,61.1497,25319.0
2017-03-20 10:00:00,69.55,69.59,69.51,69.53,29373.0,61.1409,61.1761,61.1057,61.1233,29373.0
2017-03-20 10:10:00,69.55,69.73,69.55,69.73,41349.0,61.1409,61.2991,61.1409,61.2991,41349.0
2017-03-20 10:20:00,69.74,69.74,69.66,69.66,31811.0,61.3079,61.3079,61.2376,61.2376,31811.0
2017-03-20 10:30:00,69.66,69.67,69.53,69.56,72856.0,61.2376,61.2464,61.1233,61.1497,72856.0
2017-03-20 10:40:00,69.58,69.65,69.55,69.63,27221.0,61.1673,61.2288,61.1409,61.2112,27221.0
2017-03-20 10:50:00,69.65,69.7,69.52,69.56,26620.0,61.2288,61.2728,61.1145,61.1497,26620.0
2017-03-20 11:00:00,69.57,69.58,69.48,69.53,24655.0,61.1585,61.1673,61.0794,61.1233,24655.0
2017-03-20 11:10:00,69.53,69.54,69.46,69.53,31295.0,61.1233,61.1321,61.0618,61.1233,31295.0
2017-03-20 11:20:00,69.55,69.55,69.44,69.47,15628.0,61.1409,61.1409,61.0442,61.0706,15628.0
2017-03-20 11:30:00,69.46,69.48,69.43,69.46,24912.0,61.0618,61.0794,61.0354,61.0618,24912.0
2017-03-20 11:40:00,69.45,69.46,69.42,69.46,43974.0,61.053,61.0618,61.0266,61.0618,43974.0
2017-03-20 11:50:00,69.45,69.55,69.45,69.55,9285.0,61.053,61.1409,61.053,61.1409,9285.0
2017-03-20 12:00:00,69.55,69.55,69.5,69.52,31877.0,61.1409,61.1409,61.097,61.1145,31877.0
2017-03-20 12:10:00,69.52,69.57,69.45,69.46,25785.0,61.1145,61.1585,61.053,61.0618,25785.0
2017-03-20 12:20:00,69.46,69.6,69.46,69.56,22213.0,61.0618,61.1849,61.0618,61.1497,22213.0
2017-03-20 12:30:00,69.56,69.58,69.52,69.53,10851.0,61.1497,61.1673,61.1145,61.1233,10851.0
2017-03-20 12:40:00,69.53,69.61,69.53,69.55,25017.0,61.1233,61.1937,61.1233,61.1409,25017.0
2017-03-20 12:50:00,69.55,69.59,69.55,69.58,20243.0,61.1409,61.1761,61.1409,61.1673,20243.0
2017-03-20 13:00:00,69.58,69.59,69.53,69.55,18809.0,61.1673,61.1761,61.1233,61.1409,18809.0
2017-03-20 13:10:00,69.55,69.58,69.53,69.57,35255.0,61.1409,61.1673,61.1233,61.1585,35255.0
2017-03-20 13:20:00,69.57,69.57,69.52,69.52,12361.0,61.1585,61.1585,61.1145,61.1145,12361.0
2017-03-20 13:30:00,69.53,69.54,69.42,69.43,39401.0,61.1233,61.1321,61.0266,61.0354,39401.0
2017-03-20 13:40:00,69.4,69.4,69.29,69.35,28458.0,61.009,61.009,60.9123,60.9651,28458.0
2017-03-20 13:50:00,69.34,69.42,69.34,69.41,18975.0,60.9563,61.0266,60.9563,61.0178,18975.0
2017-03-20 14:00:00,69.43,69.44,69.4,69.44,21821.0,61.0354,61.0442,61.009,61.0442,21821.0
2017-03-20 14:10:00,69.44,69.46,69.42,69.43,26025.0,61.0442,61.0618,61.0266,61.0354,26025.0
2017-03-20 14:20:00,69.44,69.46,69.41,69.44,30285.0,61.0442,61.0618,61.0178,61.0442,30285.0
2017-03-20 14:30:00,69.44,69.44,69.31,69.33,38937.0,61.0442,61.0442,60.9299,60.9475,38937.0
2017-03-20 14:40:00,69.33,69.36,69.25,69.25,68750.0,60.9475,60.9739,60.8772,60.8772,68750.0
2017-03-20 14:50:00,69.26,69.34,69.24,69.34,32174.0,60.886,60.9563,60.8684,60.9563,32174.0
2017-03-20 15:00:00,69.34,69.36,69.28,69.36,29691.0,60.9563,60.9739,60.9036,60.9739,29691.0
2017-03-20 15:10:00,69.35,69.45,69.35,69.43,51366.0,60.9651,61.053,60.9651,61.0354,51366.0
2017-03-20 15:20:00,69.43,69.47,69.42,69.45,32785.0,61.0354,61.0706,61.0266,61.053,32785.0
2017-03-20 15:30:00,69.46,69.52,69.45,69.48,26289.0,61.0618,61.1145,61.053,61.0794,26289.0
2017-03-20 15:40:00,69.49,69.51,69.46,69.47,34332.0,61.0882,61.1057,61.0618,61.0706,34332.0
2017-03-20 15:50:00,69.48,69.5,69.37,69.43,68926.0,61.0794,61.097,60.9827,61.0354,68926.0
2017-03-21 09:30:00,69.79,69.8,69.59,69.6,76811.0,61.3519,61.3607,61.1761,61.1849,76811.0
2017-03-21 09:40:00,69.62,69.63,69.43,69.43,85530.0,61.2024,61.2112,61.0354,61.0354,85530.0
2017-03-21 09:50:00,69.43,69.43,69.29,69.29,56286.0,61.0354,61.0354,60.9123,60.9123,56286.0
2017-03-21 10:00:00,69.27,69.28,69.05,69.08,682477.0,60.8948,60.9036,60.7014,60.7277,682477.0
2017-03-21 10:10:00,69.07,69.11,68.9,69.01,343489.0,60.7189,60.7541,60.5695,60.6662,343489.0
2017-03-21 10:20:00,69.01,69.01,68.66,68.7,472388.0,60.6662,60.6662,60.3585,60.3937,472388.0
2017-03-21 10:30:00,68.71,68.82,68.67,68.77,121066.0,60.4025,60.4992,60.3673,60.4552,121066.0
2017-03-21 10:40:00,68.79,68.8,68.64,68.68,82120.0,60.4728,60.4816,60.3409,60.3761,82120.0
2017-03-21 10:50:00,68.68,68.7,68.4,68.45,124015.0,60.3761,60.3937,60.13,60.1739,124015.0
2017-03-21 11:00:00,68.46,68.47,68.25,68.33,62460.0,60.1827,60.1915,59.9981,60.0684,62460.0
2017-03-21 11:10:00,68.33,68.39,67.88,67.89,109831.0,60.0684,60.1212,59.6728,59.6816,109831.0
2017-03-21 11:20:00,67.89,68.11,67.87,68.06,182635.0,59.6816,59.875,59.664,59.8311,182635.0
2017-03-21 11:30:00,68.06,68.07,67.79,67.88,149089.0,59.8311,59.8399,59.5937,59.6728,149089.0
2017-03-21 11:40:00,67.86,68.17,67.86,68.15,86390.0,59.6552,59.9278,59.6552,59.9102,86390.0
2017-03-21 11:50:00,68.17,68.27,68.08,68.27,115185.0,59.9278,60.0157,59.8486,60.0157,115185.0
2017-03-21 12:00:00,68.28,68.37,68.21,68.32,91239.0,60.0245,60.1036,59.9629,60.0596,91239.0
2017-03-21 12:10:00,68.31,68.32,68.11,68.15,65239.0,60.0508,60.0596,59.875,59.9102,65239.0
2017-03-21 12:20:00,68.16,68.2,68.01,68.12,62168.0,59.919,59.9541,59.7871,59.8838,62168.0
2017-03-21 12:30:00,68.11,68.17,68.05,68.08,47762.0,59.875,59.9278,59.8223,59.8486,47762.0
2017-03-21 12:40:00,68.08,68.09,67.93,67.95,42464.0,59.8486,59.8574,59.7168,59.7344,42464.0
2017-03-21 12:50:00,67.94,68.11,67.89,68.06,55291.0,59.7256,59.875,59.6816,59.8311,55291.0
2017-03-21 13:00:00,68.02,68.08,67.98,67.98,38383.0,59.7959,59.8486,59.7607,59.7607,38383.0
2017-03-21 13:10:00,67.99,68.05,67.91,68.0,59896.0,59.7695,59.8223,59.6992,59.7783,59896.0
2017-03-21 13:20:00,67.99,68.07,67.9,68.05,80541.0,59.7695,59.8399,59.6904,59.8223,80541.0
2017-03-21 13:30:00,68.06,68.16,68.01,68.04,65546.0,59.8311,59.919,59.7871,59.8135,65546.0
2017-03-21 13:40:00,68.05,68.09,67.95,68.0,51368.0,59.8223,59.8574,59.7344,59.7783,51368.0
2017-03-21 13:50:00,68.0,68.0,67.86,67.89,42966.0,59.7783,59.7783,59.6552,59.6816,42966.0
2017-03-21 14:00:00,67.88,68.06,67.88,68.06,52946.0,59.6728,59.8311,59.6728,59.8311,52946.0
2017-03-21 14:10:00,68.04,68.08,67.97,68.06,62978.0,59.8135,59.8486,59.7519,59.8311,62978.0
2017-03-21 14:20:00,68.06,68.06,67.97,68.0,50177.0,59.8311,59.8311,59.7519,59.7783,50177.0
2017-03-21 14:30:00,68.0,68.16,67.99,68.1,58082.0,59.7783,59.919,59.7695,59.8662,58082.0
2017-03-21 14:40:00,68.1,68.12,67.97,68.01,81801.0,59.8662,59.8838,59.7519,59.7871,81801.0
2017-03-21 14:50:00,68.02,68.1,67.97,68.07,113169.0,59.7959,59.8662,59.7519,59.8399,113169.0
2017-03-21 15:00:00,68.06,68.08,67.99,68.06,58698.0,59.8311,59.8486,59.7695,59.8311,58698.0
2017-03-21 15:10:00,68.05,68.1,67.98,68.02,59608.0,59.8223,59.8662,59.7607,59.7959,59608.0
2017-03-21 15:20:00,68.02,68.05,67.98,68.02,78095.0,59.7959,59.8223,59.7607,59.7959,78095.0
2017-03-21 15:30:00,68.02,68.03,67.78,67.79,102174.0,59.7959,59.8047,59.5849,59.5937,102174.0
2017-03-21 15:40:00,67.79,67.82,67.67,67.69,181467.0,59.5937,59.6201,59.4882,59.5058,181467.0
2017-03-21 15:50:00,67.69,67.72,67.55,67.56,552951.0,59.5058,59.5322,59.3827,59.3915,552951.0
2017-03-22 09:30:00,67.44,67.53,67.11,67.3,238519.0,59.286,59.3651,58.9959,59.163,238519.0
2017-03-22 09:40:00,67.34,67.68,67.33,67.59,62858.0,59.1981,59.497,59.1893,59.4179,62858.0
2017-03-22 09:50:00,67.59,67.59,67.29,67.3,59128.0,59.4179,59.4179,59.1542,59.163,59128.0
2017-03-22 10:00:00,67.31,67.4,67.25,67.32,104951.0,59.1717,59.2509,59.119,59.1805,104951.0
2017-03-22 10:10:00,67.33,67.35,67.19,67.21,111709.0,59.1893,59.2069,59.0663,59.0838,111709.0
2017-03-22 10:20:00,67.19,67.26,67.15,67.18,64477.0,59.0663,59.1278,59.0311,59.0575,64477.0
2017-03-22 10:30:00,67.19,67.38,67.06,67.26,172578.0,59.0663,59.2333,58.952,59.1278,172578.0
2017-03-22 10:40:00,67.25,67.35,67.2,67.23,78962.0,59.119,59.2069,59.075,59.1014,78962.0
2017-03-22 10:50:00,67.26,67.3,67.2,67.26,95024.0,59.1278,59.163,59.075,59.1278,95024.0
2017-03-22 11:00:00,67.27,67.28,67.15,67.19,46822.0,59.1366,59.1454,59.0311,59.0663,46822.0
2017-03-22 11:10:00,67.19,67.34,67.03,67.27,80377.0,59.0663,59.1981,58.9256,59.1366,80377.0
2017-03-22 11:20:00,67.27,67.32,67.22,67.25,50515.0,59.1366,59.1805,59.0926,59.119,50515.0
2017-03-22 11:30:00,67.25,67.27,67.11,67.19,46406.0,59.119,59.1366,58.9959,59.0663,46406.0
2017-03-22 11:40:00,67.2,67.26,67.14,67.17,99237.0,59.075,59.1278,59.0223,59.0487,99237.0
2017-03-22 11:50:00,67.19,67.19,67.09,67.16,59301.0,59.0663,59.0663,58.9783,59.0399,59301.0
2017-03-22 12:00:00,67.16,67.16,67.05,67.07,32281.0,59.0399,59.0399,58.9432,58.9608,32281.0
2017-03-22 12:10:00,67.07,67.08,66.98,66.99,70095.0,58.9608,58.9696,58.8816,58.8904,70095.0
2017-03-22 12:20:00,67.01,67.05,66.93,66.94,75358.0,58.908,58.9432,58.8377,58.8465,75358.0
2017-03-22 12:30:00,66.93,67.05,66.9,67.03,59935.0,58.8377,58.9432,58.8113,58.9256,59935.0
2017-03-22 12:40:00,67.02,67.06,66.97,67.02,55263.0,58.9168,58.952,58.8729,58.9168,55263.0
2017-03-22 12:50:00,67.01,67.04,66.93,67.01,559199.0,58.908,58.9344,58.8377,58.908,559199.0
2017-03-22 13:00:00,67.0,67.0,66.84,66.87,113759.0,58.8992,58.8992,58.7586,58.7849,113759.0
2017-03-22 13:10:00,66.86,66.98,66.81,66.96,71582.0,58.7762,58.8816,58.7322,58.8641,71582.0
2017-03-22 13:20:00,66.96,67.11,66.96,67.06,87984.0,58.8641,58.9959,58.8641,58.952,87984.0
2017-03-22 13:30:00,67.06,67.19,67.03,67.18,82678.0,58.952,59.0663,58.9256,59.0575,82678.0
2017-03-22 13:40:00,67.18,67.2,67.01,67.07,232181.0,59.0575,59.075,58.908,58.9608,232181.0
2017-03-22 13:50:00,67.07,67.07,66.98,66.99,66829.0,58.9608,58.9608,58.8816,58.8904,66829.0
2017-03-22 14:00:00,67.01,67.1,67.0,67.04,771750.0,58.908,58.9871,58.8992,58.9344,771750.0
2017-03-22 14:10:00,67.05,67.14,67.02,67.02,150885.0,58.9432,59.0223,58.9168,58.9168,150885.0
2017-03-22 14:20:00,67.02,67.07,66.99,67.03,85555.0,58.9168,58.9608,58.8904,58.9256,85555.0
2017-03-22 14:30:00,67.02,67.14,67.01,67.14,62274.0,58.9168,59.0223,58.908,59.0223,62274.0
2017-03-22 14:40:00,67.14,67.23,67.1,67.2,611603.0,59.0223,59.1014,58.9871,59.075,611603.0
2017-03-22 14:50:00,67.21,67.23,67.15,67.21,121254.0,59.0838,59.1014,59.0311,59.0838,121254.0
2017-03-22 15:00:00,67.2,67.27,67.16,67.26,107696.0,59.075,59.1366,59.0399,59.1278,107696.0
2017-03-22 15:10:00,67.26,67.36,67.22,67.35,126830.0,59.1278,59.2157,59.0926,59.2069,126830.0
2017-03-22 15:20:00,67.36,67.47,67.32,67.32,87974.0,59.2157,59.3124,59.1805,59.1805,87974.0
2017-03-22 15:30:00,67.32,67.38,67.26,67.29,1090866.0,59.1805,59.2333,59.1278,59.1542,1090866.0
2017-03-22 15:40:00,67.29,67.39,67.28,67.36,291885.0,59.1542,59.2421,59.1454,59.2157,291885.0
2017-03-22 15:50:00,67.36,67.48,67.35,67.45,718317.0,59.2157,59.3212,59.2069,59.2948,718317.0
2017-03-23 09:30:00,67.53,67.75,67.31,67.53,201215.0,59.3651,59.5585,59.1717,59.3651,201215.0
2017-03-23 09:40:00,67.53,67.66,67.52,67.62,91039.0,59.3651,59.4794,59.3564,59.4443,91039.0
2017-03-23 09:50:00,67.65,67.69,67.54,67.67,70994.0,59.4706,59.5058,59.3739,59.4882,70994.0
2017-03-23 10:00:00,67.67,67.8,67.67,67.72,63010.0,59.4882,59.6025,59.4882,59.5322,63010.0
2017-03-23 10:10:00,67.69,67.81,67.66,67.7,45241.0,59.5058,59.6113,59.4794,59.5146,45241.0
2017-03-23 10:20:00,67.7,67.8,67.69,67.78,88553.0,59.5146,59.6025,59.5058,59.5849,88553.0
2017-03-23 10:30:00,67.77,68.1,67.76,68.09,167674.0,59.5761,59.8662,59.5673,59.8574,167674.0
2017-03-23 10:40:00,68.08,68.17,68.02,68.05,89655.0,59.8486,59.9278,59.7959,59.8223,89655.0
2017-03-23 10:50:00,68.05,68.17,68.03,68.08,83470.0,59.8223,59.9278,59.8047,59.8486,83470.0
2017-03-23 11:00:00,68.07,68.12,68.04,68.12,53146.0,59.8399,59.8838,59.8135,59.8838,53146.0
2017-03-23 11:10:00,68.13,68.29,68.09,68.18,79732.0,59.8926,60.0333,59.8574,59.9366,79732.0
2017-03-23 11:20:00,68.18,68.2,68.1,68.16,66397.0,59.9366,59.9541,59.8662,59.919,66397.0
2017-03-23 11:30:00,68.16,68.26,68.16,68.25,74039.0,59.919,60.0069,59.919,59.9981,74039.0
2017-03-23 11:40:00,68.24,68.24,68.1,68.12,44948.0,59.9893,59.9893,59.8662,59.8838,44948.0
2017-03-23 11:50:00,68.12,68.13,68.07,68.09,102664.0,59.8838,59.8926,59.8399,59.8574,102664.0
2017-03-23 12:00:00,68.09,68.15,68.06,68.07,65301.0,59.8574,59.9102,59.8311,59.8399,65301.0
2017-03-23 12:10:00,68.07,68.2,68.07,68.16,70424.0,59.8399,59.9541,59.8399,59.919,70424.0
2017-03-23 12:20:00,68.16,68.24,68.14,68.17,36172.0,59.919,59.9893,59.9014,59.9278,36172.0
2017-03-23 12:30:00,68.17,68.17,68.11,68.15,23278.0,59.9278,59.9278,59.875,59.9102,23278.0
2017-03-23 12:40:00,68.15,68.2,68.15,68.17,220261.0,59.9102,59.9541,59.9102,59.9278,220261.0
2017-03-23 12:50:00,68.18,68.35,68.17,68.32,145682.0,59.9366,60.086,59.9278,60.0596,145682.0
2017-03-23 13:00:00,68.32,68.32,68.0,68.0,112398.0,60.0596,60.0596,59.7783,59.7783,112398.0
2017-03-23 13:10:00,67.99,68.1,67.98,68.09,89501.0,59.7695,59.8662,59.7607,59.8574,89501.0
2017-03-23 13:20:00,68.11,68.16,68.02,68.04,46241.0,59.875,59.919,59.7959,59.8135,46241.0
2017-03-23 13:30:00,68.02,68.1,68.02,68.03,59888.0,59.7959,59.8662,59.7959,59.8047,59888.0
2017-03-23 13:40:00,68.02,68.18,68.0,68.17,42210.0,59.7959,59.9366,59.7783,59.9278,42210.0
2017-03-23 13:50:00,68.2,68.22,68.15,68.15,54404.0,59.9541,59.9717,59.9102,59.9102,54404.0
2017-03-23 14:00:00,68.15,68.16,68.08,68.14,46590.0,59.9102,59.919,59.8486,59.9014,46590.0
2017-03-23 14:10:00,68.13,68.15,68.09,68.14,34023.0,59.8926,59.9102,59.8574,59.9014,34023.0
2017-03-23 14:20:00,68.14,68.16,68.11,68.14,50487.0,59.9014,59.919,59.875,59.9014,50487.0
2017-03-23 14:30:00,68.14,68.2,68.11,68.17,53275.0,59.9014,59.9541,59.875,59.9278,53275.0
2017-03-23 14:40:00,68.17,68.23,68.15,68.22,26595.0,59.9278,59.9805,59.9102,59.9717,26595.0
2017-03-23 14:50:00,68.21,68.23,68.12,68.12,45905.0,59.9629,59.9805,59.8838,59.8838,45905.0
2017-03-23 15:00:00,68.12,68.14,68.05,68.06,191946.0,59.8838,59.9014,59.8223,59.8311,191946.0
2017-03-23 15:10:00,68.05,68.06,67.86,67.88,57920.0,59.8223,59.8311,59.6552,59.6728,57920.0
2017-03-23 15:20:00,67.87,67.97,67.83,67.83,250545.0,59.664,59.7519,59.6289,59.6289,250545.0
2017-03-23 15:30:00,67.84,67.85,67.67,67.79,238245.0,59.6377,59.6465,59.4882,59.5937,238245.0
2017-03-23 15:40:00,67.79,67.87,67.71,67.86,997740.0,59.5937,59.664,59.5234,59.6552,997740.0
2017-03-23 15:50:00,67.86,67.92,67.78,67.89,465672.0,59.6552,59.708,59.5849,59.6816,465672.0
2017-03-24 09:30:00,67.9,68.15,67.85,67.97,131801.0,59.888,60.1085,59.8439,59.9497,131801.0
2017-03-24 09:40:00,67.97,68.1,67.91,67.98,266084.0,59.9497,60.0644,59.8968,59.9585,266084.0
2017-03-24 09:50:00,68.03,68.03,67.86,67.9,26984.0,60.0026,60.0026,59.8527,59.888,26984.0
2017-03-24 10:00:00,67.93,67.98,67.9,67.94,54872.0,59.9144,59.9585,59.888,59.9233,54872.0
2017-03-24 10:10:00,67.94,68.08,67.9,68.02,65093.0,59.9233,60.0467,59.888,59.9938,65093.0
2017-03-24 10:20:00,68.02,68.07,67.95,68.03,22892.0,59.9938,60.0379,59.9321,60.0026,22892.0
2017-03-24 10:30:00,68.0,68.07,67.98,67.99,26130.0,59.9762,60.0379,59.9585,59.9674,26130.0
2017-03-24 10:40:00,67.99,68.12,67.99,68.05,42493.0,59.9674,60.082,59.9674,60.0203,42493.0
2017-03-24 10:50:00,68.05,68.17,67.99,68.09,64709.0,60.0203,60.1261,59.9674,60.0556,64709.0
2017-03-24 11:00:00,68.11,68.12,67.95,67.95,53954.0,60.0732,60.082,59.9321,59.9321,53954.0
2017-03-24 11:10:00,67.97,68.03,67.9,67.92,33754.0,59.9497,60.0026,59.888,59.9056,33754.0
2017-03-24 11:20:00,67.92,67.94,67.86,67.89,13696.0,59.9056,59.9233,59.8527,59.8792,13696.0
2017-03-24 11:30:00,67.88,67.99,67.88,67.95,30776.0,59.8703,59.9674,59.8703,59.9321,30776.0
2017-03-24 11:40:00,67.96,68.0,67.91,67.93,34485.0,59.9409,59.9762,59.8968,59.9144,34485.0
2017-03-24 11:50:00,67.96,68.06,67.95,68.06,275831.0,59.9409,60.0291,59.9321,60.0291,275831.0
2017-03-24 12:00:00,68.05,68.09,68.03,68.06,25886.0,60.0203,60.0556,60.0026,60.0291,25886.0
2017-03-24 12:10:00,68.07,68.08,67.88,67.89,36971.0,60.0379,60.0467,59.8703,59.8792,36971.0
2017-03-24 12:20:00,67.88,67.89,67.73,67.82,82866.0,59.8703,59.8792,59.738,59.8174,82866.0
2017-03-24 12:30:00,67.85,67.88,67.8,67.87,50332.0,59.8439,59.8703,59.7998,59.8615,50332.0
2017-03-24 12:40:00,67.88,67.91,67.85,67.86,92070.0,59.8703,59.8968,59.8439,59.8527,92070.0
2017-03-24 12:50:00,67.86,67.91,67.72,67.84,117451.0,59.8527,59.8968,59.7292,59.8351,117451.0
2017-03-24 13:00:00,67.84,67.88,67.74,67.76,65313.0,59.8351,59.8703,59.7469,59.7645,65313.0
2017-03-24 13:10:00,67.76,67.81,67.72,67.75,57659.0,59.7645,59.8086,59.7292,59.7557,57659.0
2017-03-24 13:20:00,67.76,67.87,67.75,67.83,68828.0,59.7645,59.8615,59.7557,59.8262,68828.0
2017-03-24 13:30:00,67.83,67.86,67.81,67.81,72889.0,59.8262,59.8527,59.8086,59.8086,72889.0
2017-03-24 13:40:00,67.81,67.85,67.78,67.83,78498.0,59.8086,59.8439,59.7821,59.8262,78498.0
2017-03-24 13:50:00,67.82,67.82,67.59,67.65,49376.0,59.8174,59.8174,59.6146,59.6675,49376.0
2017-03-24 14:00:00,67.66,67.71,67.66,67.69,44823.0,59.6763,59.7204,59.6763,59.7028,44823.0
2017-03-24 14:10:00,67.69,67.74,67.68,67.74,36951.0,59.7028,59.7469,59.6939,59.7469,36951.0
2017-03-24 14:20:00,67.75,67.75,67.67,67.69,49990.0,59.7557,59.7557,59.6851,59.7028,49990.0
2017-03-24 14:30:00,67.71,67.74,67.65,67.65,31940.0,59.7204,59.7469,59.6675,59.6675,31940.0
2017-03-24 14:40:00,67.64,67.67,67.54,67.59,60573.0,59.6587,59.6851,59.5705,59.6146,60573.0
2017-03-24 14:50:00,67.59,67.6,67.47,67.48,180173.0,59.6146,59.6234,59.5087,59.5175,180173.0
2017-03-24 15:00:00,67.49,67.5,67.34,67.37,111205.0,59.5264,59.5352,59.3941,59.4205,111205.0
2017-03-24 15:10:00,67.37,67.4,67.31,67.36,68061.0,59.4205,59.447,59.3676,59.4117,68061.0
2017-03-24 15:20:00,67.37,67.5,67.36,67.49,102146.0,59.4205,59.5352,59.4117,59.5264,102146.0
2017-03-24 15:30:00,67.48,67.77,67.36,67.76,325582.0,59.5175,59.7733,59.4117,59.7645,325582.0
2017-03-24 15:40:00,67.78,67.87,67.61,67.65,217245.0,59.7821,59.8615,59.6322,59.6675,217245.0
2017-03-24 15:50:00,67.64,67.76,67.61,67.66,355156.0,59.6587,59.7645,59.6322,59.6763,355156.0
2017-03-27 09:30:00,66.97,67.07,66.54,66.67,393231.0,59.0677,59.1559,58.6885,58.8031,393231.0
2017-03-27 09:40:00,66.68,66.8,66.59,66.73,330674.0,58.8119,58.9178,58.7326,58.856,330674.0
2017-03-27 09:50:00,66.78,66.97,66.74,66.86,136177.0,58.9001,59.0677,58.8649,58.9707,136177.0
2017-03-27 10:00:00,66.85,66.87,66.74,66.8,65619.0,58.9619,58.9795,58.8649,58.9178,65619.0
2017-03-27 10:10:00,66.8,66.92,66.8,66.84,349837.0,58.9178,59.0236,58.9178,58.9531,349837.0
2017-03-27 10:20:00,66.85,66.96,66.77,66.94,99944.0,58.9619,59.0589,58.8913,59.0413,99944.0
2017-03-27 10:30:00,66.93,67.11,66.92,66.97,49251.0,59.0324,59.1912,59.0236,59.0677,49251.0
2017-03-27 10:40:00,66.97,67.17,66.95,67.05,41877.0,59.0677,59.2441,59.0501,59.1383,41877.0
2017-03-27 10:50:00,67.06,67.21,67.05,67.16,96028.0,59.1471,59.2794,59.1383,59.2353,96028.0
2017-03-27 11:00:00,67.16,67.19,67.03,67.05,65330.0,59.2353,59.2618,59.1206,59.1383,65330.0
2017-03-27 11:10:00,67.05,67.09,67.02,67.03,49649.0,59.1383,59.1736,59.1118,59.1206,49649.0
2017-03-27 11:20:00,67.04,67.22,67.02,67.22,432895.0,59.1295,59.2882,59.1118,59.2882,432895.0
2017-03-27 11:30:00,67.23,67.33,67.19,67.3,113441.0,59.297,59.3852,59.2618,59.3588,113441.0
2017-03-27 11:40:00,67.3,67.37,67.23,67.23,142347.0,59.3588,59.4205,59.297,59.297,142347.0
2017-03-27 11:50:00,67.23,67.23,67.12,67.21,87572.0,59.297,59.297,59.2,59.2794,87572.0
2017-03-27 12:00:00,67.21,67.39,67.17,67.36,33968.0,59.2794,59.4382,59.2441,59.4117,33968.0
2017-03-27 12:10:00,67.37,67.4,67.3,67.34,192344.0,59.4205,59.447,59.3588,59.3941,192344.0
2017-03-27 12:20:00,67.36,67.39,67.32,67.34,77345.0,59.4117,59.4382,59.3764,59.3941,77345.0
2017-03-27 12:30:00,67.34,67.38,67.28,67.32,148797.0,59.3941,59.4293,59.3411,59.3764,148797.0
2017-03-27 12:40:00,67.32,67.39,67.31,67.38,71831.0,59.3764,59.4382,59.3676,59.4293,71831.0
2017-03-27 12:50:00,67.38,67.49,67.38,67.43,102520.0,59.4293,59.5264,59.4293,59.4734,102520.0
2017-03-27 13:00:00,67.43,67.58,67.43,67.56,116668.0,59.4734,59.6057,59.4734,59.5881,116668.0
2017-03-27 13:10:00,67.56,67.57,67.47,67.48,35900.0,59.5881,59.5969,59.5087,59.5175,35900.0
2017-03-27 13:20:00,67.49,67.55,67.44,67.48,20141.0,59.5264,59.5793,59.4823,59.5175,20141.0
2017-03-27 13:30:00,67.48,67.5,67.38,67.39,27803.0,59.5175,59.5352,59.4293,59.4382,27803.0
2017-03-27 13:40:00,67.39,67.41,67.32,67.35,47652.0,59.4382,59.4558,59.3764,59.4029,47652.0
2017-03-27 13:50:00,67.36,67.38,67.31,67.34,106552.0,59.4117,59.4293,59.3676,59.3941,106552.0
2017-03-27 14:00:00,67.35,67.48,67.34,67.46,37774.0,59.4029,59.5175,59.3941,59.4999,37774.0
2017-03-27 14:10:00,67.46,67.47,67.3,67.31,36443.0,59.4999,59.5087,59.3588,59.3676,36443.0
2017-03-27 14:20:00,67.32,67.41,67.31,67.4,83494.0,59.3764,59.4558,59.3676,59.447,83494.0
2017-03-27 14:30:00,67.41,67.44,67.39,67.4,38210.0,59.4558,59.4823,59.4382,59.447,38210.0
2017-03-27 14:40:00,67.4,67.52,67.39,67.49,75642.0,59.447,59.5528,59.4382,59.5264,75642.0
2017-03-27 14:50:00,67.48,67.56,67.44,67.53,121822.0,59.5175,59.5881,59.4823,59.5616,121822.0
2017-03-27 15:00:00,67.55,67.75,67.55,67.67,87537.0,59.5793,59.7557,59.5793,59.6851,87537.0
2017-03-27 15:10:00,67.66,67.8,67.66,67.79,58142.0,59.6763,59.7998,59.6763,59.791,58142.0
2017-03-27 15:20:00,67.79,67.81,67.74,67.75,132767.0,59.791,59.8086,59.7469,59.7557,132767.0
2017-03-27 15:30:00,67.76,67.77,67.69,67.76,187836.0,59.7645,59.7733,59.7028,59.7645,187836.0
2017-03-27 15:40:00,67.76,67.85,67.73,67.73,67214.0,59.7645,59.8439,59.738,59.738,67214.0
2017-03-27 15:50:00,67.74,67.8,67.68,67.69,281254.0,59.7469,59.7998,59.6939,59.7028,281254.0
2017-03-28 09:30:00,67.45,67.71,67.42,67.6,128977.0,59.4911,59.7204,59.4646,59.6234,128977.0
2017-03-28 09:40:00,67.59,67.69,67.42,67.45,170867.0,59.6146,59.7028,59.4646,59.4911,170867.0
2017-03-28 09:50:00,67.5,67.51,67.36,67.38,76704.0,59.5352,59.544,59.4117,59.4293,76704.0
2017-03-28 10:00:00,67.38,67.63,67.37,67.52,87971.0,59.4293,59.6498,59.4205,59.5528,87971.0
2017-03-28 10:10:00,67.51,67.64,67.51,67.54,79344.0,59.544,59.6587,59.544,59.5705,79344.0
2017-03-28 10:20:00,67.54,67.54,67.42,67.5,289827.0,59.5705,59.5705,59.4646,59.5352,289827.0
2017-03-28 10:30:00,67.5,67.53,67.34,67.41,189080.0,59.5352,59.5616,59.3941,59.4558,189080.0
2017-03-28 10:40:00,67.41,67.52,67.39,67.5,38477.0,59.4558,59.5528,59.4382,59.5352,38477.0
2017-03-28 10:50:00,67.52,67.6,67.44,67.6,47589.0,59.5528,59.6234,59.4823,59.6234,47589.0
2017-03-28 11:00:00,67.6,67.88,67.58,67.82,59807.0,59.6234,59.8703,59.6057,59.8174,59807.0
2017-03-28 11:10:00,67.81,67.84,67.76,67.78,40590.0,59.8086,59.8351,59.7645,59.7821,40590.0
2017-03-28 11:20:00,67.78,67.8,67.73,67.75,152585.0,59.7821,59.7998,59.738,59.7557,152585.0
2017-03-28 11:30:00,67.75,67.83,67.73,67.76,69151.0,59.7557,59.8262,59.738,59.7645,69151.0
2017-03-28 11:40:00,67.77,67.9,67.77,67.9,55063.0,59.7733,59.888,59.7733,59.888,55063.0
2017-03-28 11:50:00,67.91,67.94,67.87,67.88,51051.0,59.8968,59.9233,59.8615,59.8703,51051.0
2017-03-28 12:00:00,67.87,67.93,67.86,67.87,24273.0,59.8615,59.9144,59.8527,59.8615,24273.0
2017-03-28 12:10:00,67.89,67.91,67.81,67.82,25772.0,59.8792,59.8968,59.8086,59.8174,25772.0
2017-03-28 12:20:00,67.83,67.88,67.82,67.88,24644.0,59.8262,59.8703,59.8174,59.8703,24644.0
2017-03-28 12:30:00,67.88,67.91,67.87,67.9,29409.0,59.8703,59.8968,59.8615,59.888,29409.0
2017-03-28 12:40:00,67.9,67.9,67.85,67.88,27543.0,59.888,59.888,59.8439,59.8703,27543.0
2017-03-28 12:50:00,67.88,67.98,67.87,67.96,29020.0,59.8703,59.9585,59.8615,59.9409,29020.0
2017-03-28 13:00:00,67.97,68.05,67.96,68.02,31106.0,59.9497,60.0203,59.9409,59.9938,31106.0
2017-03-28 13:10:00,68.01,68.08,68.0,68.07,24007.0,59.985,60.0467,59.9762,60.0379,24007.0
2017-03-28 13:20:00,68.07,68.08,68.0,68.04,27425.0,60.0379,60.0467,59.9762,60.0115,27425.0
2017-03-28 13:30:00,68.03,68.04,67.97,68.03,35876.0,60.0026,60.0115,59.9497,60.0026,35876.0
2017-03-28 13:40:00,68.03,68.1,68.02,68.08,77661.0,60.0026,60.0644,59.9938,60.0467,77661.0
2017-03-28 13:50:00,68.08,68.12,68.02,68.12,64477.0,60.0467,60.082,59.9938,60.082,64477.0
2017-03-28 14:00:00,68.12,68.12,68.06,68.12,25122.0,60.082,60.082,60.0291,60.082,25122.0
2017-03-28 14:10:00,68.13,68.24,68.12,68.24,37955.0,60.0908,60.1879,60.082,60.1879,37955.0
2017-03-28 14:20:00,68.23,68.29,68.2,68.22,68167.0,60.179,60.232,60.1526,60.1702,68167.0
2017-03-28 14:30:00,68.22,68.25,68.13,68.25,50810.0,60.1702,60.1967,60.0908,60.1967,50810.0
2017-03-28 14:40:00,68.24,68.26,68.19,68.2,93770.0,60.1879,60.2055,60.1438,60.1526,93770.0
2017-03-28 14:50:00,68.2,68.26,68.17,68.17,35911.0,60.1526,60.2055,60.1261,60.1261,35911.0
2017-03-28 15:00:00,68.16,68.24,68.14,68.22,50481.0,60.1173,60.1879,60.0997,60.1702,50481.0
2017-03-28 15:10:00,68.22,68.26,68.15,68.15,47913.0,60.1702,60.2055,60.1085,60.1085,47913.0
2017-03-28 15:20:00,68.14,68.19,68.09,68.19,37003.0,60.0997,60.1438,60.0556,60.1438,37003.0
2017-03-28 15:30:00,68.19,68.24,68.17,68.24,46459.0,60.1438,60.1879,60.1261,60.1879,46459.0
2017-03-28 15:40:00,68.23,68.26,68.19,68.2,46021.0,60.179,60.2055,60.1438,60.1526,46021.0
2017-03-28 15:50:00,68.2,68.32,68.18,68.27,238799.0,60.1526,60.2584,60.1349,60.2143,238799.0
2017-03-29 09:30:00,68.11,68.29,68.07,68.11,139215.0,60.0732,60.232,60.0379,60.0732,139215.0
2017-03-29 09:40:00,68.11,68.23,68.02,68.07,152618.0,60.0732,60.179,59.9938,60.0379,152618.0
2017-03-29 09:50:00,68.06,68.28,68.0,68.28,95889.0,60.0291,60.2231,59.9762,60.2231,95889.0
2017-03-29 10:00:00,68.28,68.3,68.2,68.24,48515.0,60.2231,60.2408,60.1526,60.1879,48515.0
2017-03-29 10:10:00,68.24,68.34,68.21,68.31,70131.0,60.1879,60.2761,60.1614,60.2496,70131.0
2017-03-29 10:20:00,68.28,68.33,68.2,68.22,65016.0,60.2231,60.2672,60.1526,60.1702,65016.0
2017-03-29 10:30:00,68.21,68.44,68.21,68.4,66489.0,60.1614,60.3643,60.1614,60.329,66489.0
2017-03-29 10:40:00,68.42,68.45,68.37,68.42,84002.0,60.3466,60.3731,60.3025,60.3466,84002.0
2017-03-29 10:50:00,68.42,68.5,68.38,68.42,49917.0,60.3466,60.4172,60.3113,60.3466,49917.0
2017-03-29 11:00:00,68.41,68.45,68.29,68.33,61750.0,60.3378,60.3731,60.232,60.2672,61750.0
2017-03-29 11:10:00,68.33,68.42,68.33,68.36,55654.0,60.2672,60.3466,60.2672,60.2937,55654.0
2017-03-29 11:20:00,68.37,68.39,68.32,68.35,33319.0,60.3025,60.3202,60.2584,60.2849,33319.0
2017-03-29 11:30:00,68.34,68.36,68.23,68.23,45679.0,60.2761,60.2937,60.179,60.179,45679.0
2017-03-29 11:40:00,68.21,68.29,68.21,68.29,33544.0,60.1614,60.232,60.1614,60.232,33544.0
2017-03-29 11:50:00,68.3,68.31,68.23,68.31,36195.0,60.2408,60.2496,60.179,60.2496,36195.0
2017-03-29 12:00:00,68.31,68.34,68.28,68.32,45552.0,60.2496,60.2761,60.2231,60.2584,45552.0
2017-03-29 12:10:00,68.33,68.38,68.3,68.36,23528.0,60.2672,60.3113,60.2408,60.2937,23528.0
2017-03-29 12:20:00,68.37,68.39,68.34,68.35,18132.0,60.3025,60.3202,60.2761,60.2849,18132.0
2017-03-29 12:30:00,68.35,68.35,68.3,68.3,48479.0,60.2849,60.2849,60.2408,60.2408,48479.0
2017-03-29 12:40:00,68.28,68.34,68.26,68.3,16360.0,60.2231,60.2761,60.2055,60.2408,16360.0
2017-03-29 12:50:00,68.29,68.33,68.21,68.23,29481.0,60.232,60.2672,60.1614,60.179,29481.0
2017-03-29 13:00:00,68.22,68.34,68.21,68.31,38897.0,60.1702,60.2761,60.1614,60.2496,38897.0
2017-03-29 13:10:00,68.3,68.33,68.27,68.32,34766.0,60.2408,60.2672,60.2143,60.2584,34766.0
2017-03-29 13:20:00,68.32,68.38,68.32,68.37,36773.0,60.2584,60.3113,60.2584,60.3025,36773.0
2017-03-29 13:30:00,68.38,68.41,68.36,68.4,24630.0,60.3113,60.3378,60.2937,60.329,24630.0
2017-03-29 13:40:00,68.4,68.45,68.39,68.44,25028.0,60.329,60.3731,60.3202,60.3643,25028.0
2017-03-29 13:50:00,68.44,68.46,68.41,68.45,47575.0,60.3643,60.3819,60.3378,60.3731,47575.0
2017-03-29 14:00:00,68.44,68.45,68.38,68.41,19495.0,60.3643,60.3731,60.3113,60.3378,19495.0
2017-03-29 14:10:00,68.4,68.48,68.39,68.46,48648.0,60.329,60.3995,60.3202,60.3819,48648.0
2017-03-29 14:20:00,68.46,68.54,68.46,68.53,42659.0,60.3819,60.4525,60.3819,60.4436,42659.0
2017-03-29 14:30:00,68.52,68.55,68.47,68.5,43102.0,60.4348,60.4613,60.3907,60.4172,43102.0
2017-03-29 14:40:00,68.51,68.54,68.48,68.49,20380.0,60.426,60.4525,60.3995,60.4084,20380.0
2017-03-29 14:50:00,68.5,68.57,68.49,68.56,39183.0,60.4172,60.4789,60.4084,60.4701,39183.0
2017-03-29 15:00:00,68.56,68.57,68.52,68.56,27698.0,60.4701,60.4789,60.4348,60.4701,27698.0
2017-03-29 15:10:00,68.55,68.56,68.43,68.46,38827.0,60.4613,60.4701,60.3554,60.3819,38827.0
2017-03-29 15:20:00,68.45,68.5,68.45,68.48,30521.0,60.3731,60.4172,60.3731,60.3995,30521.0
2017-03-29 15:30:00,68.48,68.49,68.44,68.47,66177.0,60.3995,60.4084,60.3643,60.3907,66177.0
2017-03-29 15:40:00,68.47,68.47,68.41,68.44,105855.0,60.3907,60.3907,60.3378,60.3643,105855.0
2017-03-29 15:50:00,68.44,68.49,68.41,68.45,92211.0,60.3643,60.4084,60.3378,60.3731,92211.0
2017-03-30 09:30:00,68.53,68.77,68.45,68.75,128102.0,60.4436,60.6553,60.3731,60.6377,128102.0
2017-03-30 09:40:00,68.77,68.87,68.71,68.85,68707.0,60.6553,60.7435,60.6024,60.7259,68707.0
2017-03-30 09:50:00,68.85,68.86,68.74,68.76,74279.0,60.7259,60.7347,60.6289,60.6465,74279.0
2017-03-30 10:00:00,68.76,68.85,68.7,68.71,37887.0,60.6465,60.7259,60.5936,60.6024,37887.0
2017-03-30 10:10:00,68.71,68.82,68.7,68.8,34004.0,60.6024,60.6994,60.5936,60.6818,34004.0
2017-03-30 10:20:00,68.8,68.8,68.59,68.67,101356.0,60.6818,60.6818,60.4966,60.5671,101356.0
2017-03-30 10:30:00,68.67,68.79,68.66,68.79,37145.0,60.5671,60.673,60.5583,60.673,37145.0
2017-03-30 10:40:00,68.79,68.89,68.79,68.83,17552.0,60.673,60.7612,60.673,60.7082,17552.0
2017-03-30 10:50:00,68.83,68.9,68.76,68.88,80358.0,60.7082,60.77,60.6465,60.7523,80358.0
2017-03-30 11:00:00,68.88,68.91,68.83,68.84,18448.0,60.7523,60.7788,60.7082,60.7171,18448.0
2017-03-30 11:10:00,68.86,68.87,68.81,68.86,27849.0,60.7347,60.7435,60.6906,60.7347,27849.0
2017-03-30 11:20:00,68.85,68.88,68.8,68.87,67363.0,60.7259,60.7523,60.6818,60.7435,67363.0
2017-03-30 11:30:00,68.88,68.91,68.83,68.84,14927.0,60.7523,60.7788,60.7082,60.7171,14927.0
2017-03-30 11:40:00,68.84,68.88,68.78,68.86,32778.0,60.7171,60.7523,60.6641,60.7347,32778.0
2017-03-30 11:50:00,68.87,68.91,68.81,68.83,76496.0,60.7435,60.7788,60.6906,60.7082,76496.0
2017-03-30 12:00:00,68.81,68.82,68.74,68.8,20588.0,60.6906,60.6994,60.6289,60.6818,20588.0
2017-03-30 12:10:00,68.8,68.83,68.76,68.82,13537.0,60.6818,60.7082,60.6465,60.6994,13537.0
2017-03-30 12:20:00,68.84,68.86,68.77,68.86,24155.0,60.7171,60.7347,60.6553,60.7347,24155.0
2017-03-30 12:30:00,68.85,68.88,68.76,68.79,16206.0,60.7259,60.7523,60.6465,60.673,16206.0
2017-03-30 12:40:00,68.79,68.83,68.75,68.8,41285.0,60.673,60.7082,60.6377,60.6818,41285.0
2017-03-30 12:50:00,68.78,68.82,68.77,68.81,11004.0,60.6641,60.6994,60.6553,60.6906,11004.0
2017-03-30 13:00:00,68.81,68.87,68.8,68.86,18272.0,60.6906,60.7435,60.6818,60.7347,18272.0
2017-03-30 13:10:00,68.85,68.92,68.85,68.92,21684.0,60.7259,60.7876,60.7259,60.7876,21684.0
2017-03-30 13:20:00,68.92,69.01,68.91,68.95,32846.0,60.7876,60.867,60.7788,60.8141,32846.0
2017-03-30 13:30:00,68.96,68.98,68.92,68.97,31670.0,60.8229,60.8405,60.7876,60.8317,31670.0
2017-03-30 13:40:00,68.97,69.01,68.96,69.01,32118.0,60.8317,60.867,60.8229,60.867,32118.0
2017-03-30 13:50:00,69.01,69.01,68.96,68.97,21736.0,60.867,60.867,60.8229,60.8317,21736.0
2017-03-30 14:00:00,68.98,69.0,68.94,68.98,22906.0,60.8405,60.8582,60.8053,60.8405,22906.0
2017-03-30 14:10:00,68.98,69.03,68.96,68.99,45117.0,60.8405,60.8846,60.8229,60.8494,45117.0
2017-03-30 14:20:00,69.0,69.04,68.97,69.02,28007.0,60.8582,60.8935,60.8317,60.8758,28007.0
2017-03-30 14:30:00,69.03,69.05,69.0,69.01,41545.0,60.8846,60.9023,60.8582,60.867,41545.0
2017-03-30 14:40:00,69.01,69.04,68.98,69.01,33141.0,60.867,60.8935,60.8405,60.867,33141.0
2017-03-30 14:50:00,69.01,69.01,68.95,68.99,63486.0,60.867,60.867,60.8141,60.8494,63486.0
2017-03-30 15:00:00,69.0,69.04,68.99,69.03,97198.0,60.8582,60.8935,60.8494,60.8846,97198.0
2017-03-30 15:10:00,69.05,69.06,69.02,69.02,63409.0,60.9023,60.9111,60.8758,60.8758,63409.0
2017-03-30 15:20:00,69.03,69.07,69.02,69.06,92484.0,60.8846,60.9199,60.8758,60.9111,92484.0
2017-03-30 15:30:00,69.07,69.12,69.06,69.09,52479.0,60.9199,60.964,60.9111,60.9376,52479.0
2017-03-30 15:40:00,69.09,69.11,69.07,69.09,33339.0,60.9376,60.9552,60.9199,60.9376,33339.0
2017-03-30 15:50:00,69.09,69.1,69.03,69.04,323077.0,60.9376,60.9464,60.8846,60.8935,323077.0
2017-03-31 09:30:00,69.08,69.15,68.98,69.07,244761.0,60.9287,60.9905,60.8405,60.9199,244761.0
2017-03-31 09:40:00,69.07,69.08,68.93,68.93,52400.0,60.9199,60.9287,60.7964,60.7964,52400.0
2017-03-31 09:50:00,68.92,68.94,68.88,68.9,57410.0,60.7876,60.8053,60.7523,60.77,57410.0
2017-03-31 10:00:00,68.87,69.07,68.86,69.06,135338.0,60.7435,60.9199,60.7347,60.9111,135338.0
2017-03-31 10:10:00,69.05,69.05,68.89,68.93,211024.0,60.9023,60.9023,60.7612,60.7964,211024.0
2017-03-31 10:20:00,68.93,69.0,68.87,68.98,59400.0,60.7964,60.8582,60.7435,60.8405,59400.0
2017-03-31 10:30:00,68.99,69.16,68.97,69.12,50975.0,60.8494,60.9993,60.8317,60.964,50975.0
2017-03-31 10:40:00,69.12,69.22,69.08,69.19,62960.0,60.964,61.0522,60.9287,61.0258,62960.0
2017-03-31 10:50:00,69.19,69.19,69.12,69.12,56542.0,61.0258,61.0258,60.964,60.964,56542.0
2017-03-31 11:00:00,69.11,69.22,69.11,69.2,47980.0,60.9552,61.0522,60.9552,61.0346,47980.0
2017-03-31 11:10:00,69.21,69.25,69.16,69.23,51963.0,61.0434,61.0787,60.9993,61.061,51963.0
2017-03-31 11:20:00,69.22,69.31,69.2,69.29,43532.0,61.0522,61.1316,61.0346,61.114,43532.0
2017-03-31 11:30:00,69.3,69.36,69.25,69.32,52815.0,61.1228,61.1757,61.0787,61.1404,52815.0
2017-03-31 11:40:00,69.31,69.34,69.28,69.33,159550.0,61.1316,61.1581,61.1051,61.1492,159550.0
2017-03-31 11:50:00,69.33,69.33,69.21,69.25,24486.0,61.1492,61.1492,61.0434,61.0787,24486.0
2017-03-31 12:00:00,69.24,69.32,69.22,69.31,38713.0,61.0699,61.1404,61.0522,61.1316,38713.0
2017-03-31 12:10:00,69.31,69.35,69.3,69.34,35683.0,61.1316,61.1669,61.1228,61.1581,35683.0
2017-03-31 12:20:00,69.34,69.42,69.33,69.41,43321.0,61.1581,61.2286,61.1492,61.2198,43321.0
2017-03-31 12:30:00,69.41,69.42,69.36,69.38,63537.0,61.2198,61.2286,61.1757,61.1933,63537.0
2017-03-31 12:40:00,69.4,69.4,69.36,69.38,25228.0,61.211,61.211,61.1757,61.1933,25228.0
2017-03-31 12:50:00,69.39,69.4,69.34,69.37,32169.0,61.2022,61.211,61.1581,61.1845,32169.0
2017-03-31 13:00:00,69.36,69.4,69.35,69.4,21390.0,61.1757,61.211,61.1669,61.211,21390.0
2017-03-31 13:10:00,69.4,69.44,69.39,69.42,32138.0,61.211,61.2463,61.2022,61.2286,32138.0
2017-03-31 13:20:00,69.42,69.46,69.41,69.45,57987.0,61.2286,61.2639,61.2198,61.2551,57987.0
2017-03-31 13:30:00,69.46,69.47,69.39,69.4,36842.0,61.2639,61.2727,61.2022,61.211,36842.0
2017-03-31 13:40:00,69.4,69.43,69.37,69.39,22273.0,61.211,61.2374,61.1845,61.2022,22273.0
2017-03-31 13:50:00,69.39,69.39,69.31,69.31,41964.0,61.2022,61.2022,61.1316,61.1316,41964.0
2017-03-31 14:00:00,69.32,69.33,69.27,69.31,29996.0,61.1404,61.1492,61.0963,61.1316,29996.0
2017-03-31 14:10:00,69.32,69.33,69.18,69.26,69318.0,61.1404,61.1492,61.0169,61.0875,69318.0
2017-03-31 14:20:00,69.26,69.33,69.24,69.29,44922.0,61.0875,61.1492,61.0699,61.114,44922.0
2017-03-31 14:30:00,69.29,69.36,69.27,69.34,195450.0,61.114,61.1757,61.0963,61.1581,195450.0
2017-03-31 14:40:00,69.34,69.34,69.3,69.33,38237.0,61.1581,61.1581,61.1228,61.1492,38237.0
2017-03-31 14:50:00,69.33,69.34,69.27,69.29,28479.0,61.1492,61.1581,61.0963,61.114,28479.0
2017-03-31 15:00:00,69.28,69.37,69.27,69.37,58244.0,61.1051,61.1845,61.0963,61.1845,58244.0
2017-03-31 15:10:00,69.36,69.38,69.34,69.35,126306.0,61.1757,61.1933,61.1581,61.1669,126306.0
2017-03-31 15:20:00,69.36,69.4,69.35,69.35,35471.0,61.1757,61.211,61.1669,61.1669,35471.0
2017-03-31 15:30:00,69.36,69.44,69.35,69.39,55979.0,61.1757,61.2463,61.1669,61.2022,55979.0
2017-03-31 15:40:00,69.38,69.41,69.3,69.3,250596.0,61.1933,61.2198,61.1228,61.1228,250596.0
2017-03-31 15:50:00,69.3,69.36,69.15,69.16,395555.0,61.1228,61.1757,60.9905,60.9993,395555.0
2017-04-03 09:30:00,69.35,69.36,69.2,69.28,199929.0,61.1669,61.1757,61.0346,61.1051,199929.0
2017-04-03 09:40:00,69.28,69.3,69.01,69.01,98003.0,61.1051,61.1228,60.867,60.867,98003.0
2017-04-03 09:50:00,69.02,69.03,68.82,68.84,64769.0,60.8758,60.8846,60.6994,60.7171,64769.0
2017-04-03 10:00:00,68.83,68.89,68.66,68.72,94797.0,60.7082,60.7612,60.5583,60.6112,94797.0
2017-04-03 10:10:00,68.69,68.74,68.5,68.69,303331.0,60.5848,60.6289,60.4172,60.5848,303331.0
2017-04-03 10:20:00,68.68,68.86,68.65,68.81,146442.0,60.5759,60.7347,60.5495,60.6906,146442.0
2017-04-03 10:30:00,68.8,68.82,68.69,68.72,102195.0,60.6818,60.6994,60.5848,60.6112,102195.0
2017-04-03 10:40:00,68.71,68.72,68.58,68.58,66792.0,60.6024,60.6112,60.4877,60.4877,66792.0
2017-04-03 10:50:00,68.58,68.58,68.34,68.36,65329.0,60.4877,60.4877,60.2761,60.2937,65329.0
2017-04-03 11:00:00,68.32,68.43,68.16,68.22,53072.0,60.2584,60.3554,60.1173,60.1702,53072.0
2017-04-03 11:10:00,68.22,68.31,68.17,68.24,112084.0,60.1702,60.2496,60.1261,60.1879,112084.0
2017-04-03 11:20:00,68.23,68.31,68.19,68.21,100185.0,60.179,60.2496,60.1438,60.1614,100185.0
2017-04-03 11:30:00,68.2,68.23,68.07,68.09,291498.0,60.1526,60.179,60.0379,60.0556,291498.0
2017-04-03 11:40:00,68.08,68.1,67.89,67.9,110119.0,60.0467,60.0644,59.8792,59.888,110119.0
2017-04-03 11:50:00,67.9,68.0,67.85,67.97,72106.0,59.888,59.9762,59.8439,59.9497,72106.0
2017-04-03 12:00:00,67.95,67.97,67.86,67.95,75900.0,59.9321,59.9497,59.8527,59.9321,75900.0
2017-04-03 12:10:00,67.95,67.99,67.89,67.97,44060.0,59.9321,59.9674,59.8792,59.9497,44060.0
2017-04-03 12:20:00,67.97,68.12,67.92,68.11,118918.0,59.9497,60.082,59.9056,60.0732,118918.0
2017-04-03 12:30:00,68.11,68.15,68.06,68.08,66155.0,60.0732,60.1085,60.0291,60.0467,66155.0
2017-04-03 12:40:00,68.08,68.15,68.05,68.1,101964.0,60.0467,60.1085,60.0203,60.0644,101964.0
2017-04-03 12:50:00,68.11,68.11,68.02,68.07,152980.0,60.0732,60.0732,59.9938,60.0379,152980.0
2017-04-03 13:00:00,68.07,68.15,68.03,68.1,91928.0,60.0379,60.1085,60.0026,60.0644,91928.0
2017-04-03 13:10:00,68.1,68.16,68.1,68.12,44371.0,60.0644,60.1173,60.0644,60.082,44371.0
2017-04-03 13:20:00,68.11,68.11,67.98,68.0,102098.0,60.0732,60.0732,59.9585,59.9762,102098.0
2017-04-03 13:30:00,68.0,68.01,67.87,67.88,206449.0,59.9762,59.985,59.8615,59.8703,206449.0
2017-04-03 13:40:00,67.88,67.96,67.84,67.92,90551.0,59.8703,59.9409,59.8351,59.9056,90551.0
2017-04-03 13:50:00,67.91,68.0,67.89,67.97,59742.0,59.8968,59.9762,59.8792,59.9497,59742.0
2017-04-03 14:00:00,67.97,68.0,67.91,67.93,121390.0,59.9497,59.9762,59.8968,59.9144,121390.0
2017-04-03 14:10:00,67.94,67.97,67.9,67.91,114043.0,59.9233,59.9497,59.888,59.8968,114043.0
2017-04-03 14:20:00,67.91,68.08,67.9,68.07,138397.0,59.8968,60.0467,59.888,60.0379,138397.0
2017-04-03 14:30:00,68.07,68.07,67.99,68.01,168254.0,60.0379,60.0379,59.9674,59.985,168254.0
2017-04-03 14:40:00,68.01,68.19,68.0,68.1,446186.0,59.985,60.1438,59.9762,60.0644,446186.0
2017-04-03 14:50:00,68.11,68.11,68.0,68.01,234634.0,60.0732,60.0732,59.9762,59.985,234634.0
2017-04-03 15:00:00,68.0,68.04,67.88,67.9,184738.0,59.9762,60.0115,59.8703,59.888,184738.0
2017-04-03 15:10:00,67.89,68.02,67.89,67.97,172586.0,59.8792,59.9938,59.8792,59.9497,172586.0
2017-04-03 15:20:00,67.96,68.01,67.95,67.97,158943.0,59.9409,59.985,59.9321,59.9497,158943.0
2017-04-03 15:30:00,67.98,67.98,67.89,67.89,251871.0,59.9585,59.9585,59.8792,59.8792,251871.0
2017-04-03 15:40:00,67.9,67.91,67.86,67.89,288075.0,59.888,59.8968,59.8527,59.8792,288075.0
2017-04-03 15:50:00,67.88,67.98,67.87,67.89,530128.0,59.8703,59.9585,59.8615,59.8792,530128.0
2017-04-04 09:30:00,67.89,68.17,67.82,68.08,203770.0,59.8792,60.1261,59.8174,60.0467,203770.0
2017-04-04 09:40:00,68.06,68.22,68.06,68.17,96415.0,60.0291,60.1702,60.0291,60.1261,96415.0
2017-04-04 09:50:00,68.17,68.19,68.07,68.09,244943.0,60.1261,60.1438,60.0379,60.0556,244943.0
2017-04-04 10:00:00,68.1,68.16,67.88,67.93,127493.0,60.0644,60.1173,59.8703,59.9144,127493.0
2017-04-04 10:10:00,67.95,68.01,67.89,67.92,82345.0,59.9321,59.985,59.8792,59.9056,82345.0
2017-04-04 10:20:00,67.92,68.03,67.89,67.92,49498.0,59.9056,60.0026,59.8792,59.9056,49498.0
2017-04-04 10:30:00,67.91,68.04,67.9,68.02,79812.0,59.8968,60.0115,59.888,59.9938,79812.0
2017-04-04 10:40:00,68.01,68.1,67.91,67.94,34933.0,59.985,60.0644,59.8968,59.9233,34933.0
2017-04-04 10:50:00,67.94,67.98,67.9,67.94,40060.0,59.9233,59.9585,59.888,59.9233,40060.0
2017-04-04 11:00:00,67.93,68.12,67.93,68.12,33039.0,59.9144,60.082,59.9144,60.082,33039.0
2017-04-04 11:10:00,68.12,68.14,68.07,68.14,35832.0,60.082,60.0997,60.0379,60.0997,35832.0
2017-04-04 11:20:00,68.15,68.21,68.1,68.1,43108.0,60.1085,60.1614,60.0644,60.0644,43108.0
2017-04-04 11:30:00,68.12,68.17,68.06,68.15,50698.0,60.082,60.1261,60.0291,60.1085,50698.0
2017-04-04 11:40:00,68.15,68.19,68.09,68.18,38962.0,60.1085,60.1438,60.0556,60.1349,38962.0
2017-04-04 11:50:00,68.18,68.19,68.07,68.07,60443.0,60.1349,60.1438,60.0379,60.0379,60443.0
2017-04-04 12:00:00,68.07,68.08,67.98,67.98,87717.0,60.0379,60.0467,59.9585,59.9585,87717.0
2017-04-04 12:10:00,67.98,68.05,67.97,68.04,37934.0,59.9585,60.0203,59.9497,60.0115,37934.0
2017-04-04 12:20:00,68.03,68.04,67.95,67.98,27932.0,60.0026,60.0115,59.9321,59.9585,27932.0
2017-04-04 12:30:00,67.98,68.0,67.95,67.99,25083.0,59.9585,59.9762,59.9321,59.9674,25083.0
2017-04-04 12:40:00,68.0,68.0,67.78,67.79,81425.0,59.9762,59.9762,59.7821,59.791,81425.0
2017-04-04 12:50:00,67.79,67.84,67.76,67.8,27443.0,59.791,59.8351,59.7645,59.7998,27443.0
2017-04-04 13:00:00,67.8,67.8,67.7,67.75,58846.0,59.7998,59.7998,59.7116,59.7557,58846.0
2017-04-04 13:10:00,67.74,67.88,67.74,67.88,38030.0,59.7469,59.8703,59.7469,59.8703,38030.0
2017-04-04 13:20:00,67.89,67.89,67.8,67.8,31345.0,59.8792,59.8792,59.7998,59.7998,31345.0
2017-04-04 13:30:00,67.81,67.87,67.78,67.87,26906.0,59.8086,59.8615,59.7821,59.8615,26906.0
2017-04-04 13:40:00,67.87,67.9,67.86,67.88,71713.0,59.8615,59.888,59.8527,59.8703,71713.0
2017-04-04 13:50:00,67.88,67.94,67.82,67.92,73664.0,59.8703,59.9233,59.8174,59.9056,73664.0
2017-04-04 14:00:00,67.92,68.01,67.92,67.98,78779.0,59.9056,59.985,59.9056,59.9585,78779.0
2017-04-04 14:10:00,67.98,68.02,67.96,68.0,105651.0,59.9585,59.9938,59.9409,59.9762,105651.0
2017-04-04 14:20:00,67.99,68.04,67.97,67.99,71303.0,59.9674,60.0115,59.9497,59.9674,71303.0
2017-04-04 14:30:00,68.0,68.0,67.94,67.96,59565.0,59.9762,59.9762,59.9233,59.9409,59565.0
2017-04-04 14:40:00,67.95,67.97,67.87,67.9,97388.0,59.9321,59.9497,59.8615,59.888,97388.0
2017-04-04 14:50:00,67.89,67.91,67.83,67.83,127098.0,59.8792,59.8968,59.8262,59.8262,127098.0
2017-04-04 15:00:00,67.83,67.88,67.83,67.85,141036.0,59.8262,59.8703,59.8262,59.8439,141036.0
2017-04-04 15:10:00,67.85,67.87,67.71,67.72,81144.0,59.8439,59.8615,59.7204,59.7292,81144.0
2017-04-04 15:20:00,67.71,67.74,67.65,67.71,119710.0,59.7204,59.7469,59.6675,59.7204,119710.0
2017-04-04 15:30:00,67.71,67.79,67.7,67.76,169964.0,59.7204,59.791,59.7116,59.7645,169964.0
2017-04-04 15:40:00,67.75,67.8,67.71,67.8,171967.0,59.7557,59.7998,59.7204,59.7998,171967.0
2017-04-04 15:50:00,67.8,67.95,67.79,67.94,223078.0,59.7998,59.9321,59.791,59.9233,223078.0
2017-04-05 09:30:00,68.34,68.49,68.3,68.37,106357.0,60.2761,60.4084,60.2408,60.3025,106357.0
2017-04-05 09:40:00,68.37,68.63,68.37,68.62,51659.0,60.3025,60.5318,60.3025,60.523,51659.0
2017-04-05 09:50:00,68.63,68.68,68.58,68.58,23370.0,60.5318,60.5759,60.4877,60.4877,23370.0
2017-04-05 10:00:00,68.57,68.71,68.49,68.59,46773.0,60.4789,60.6024,60.4084,60.4966,46773.0
2017-04-05 10:10:00,68.59,68.6,68.48,68.55,51233.0,60.4966,60.5054,60.3995,60.4613,51233.0
2017-04-05 10:20:00,68.53,68.65,68.51,68.51,56957.0,60.4436,60.5495,60.426,60.426,56957.0
2017-04-05 10:30:00,68.5,68.5,68.23,68.25,54113.0,60.4172,60.4172,60.179,60.1967,54113.0
2017-04-05 10:40:00,68.27,68.33,68.25,68.25,57852.0,60.2143,60.2672,60.1967,60.1967,57852.0
2017-04-05 10:50:00,68.26,68.28,68.21,68.27,43570.0,60.2055,60.2231,60.1614,60.2143,43570.0
2017-04-05 11:00:00,68.28,68.29,68.01,68.01,32950.0,60.2231,60.232,59.985,59.985,32950.0
2017-04-05 11:10:00,68.0,68.11,67.96,67.97,53063.0,59.9762,60.0732,59.9409,59.9497,53063.0
2017-04-05 11:20:00,67.97,67.98,67.73,67.75,68627.0,59.9497,59.9585,59.738,59.7557,68627.0
2017-04-05 11:30:00,67.75,67.98,67.71,67.97,57683.0,59.7557,59.9585,59.7204,59.9497,57683.0
2017-04-05 11:40:00,67.97,68.11,67.96,68.06,18779.0,59.9497,60.0732,59.9409,60.0291,18779.0
2017-04-05 11:50:00,68.05,68.08,67.95,67.97,29934.0,60.0203,60.0467,59.9321,59.9497,29934.0
2017-04-05 12:00:00,67.96,68.08,67.94,68.05,29055.0,59.9409,60.0467,59.9233,60.0203,29055.0
2017-04-05 12:10:00,68.05,68.09,68.03,68.09,18074.0,60.0203,60.0556,60.0026,60.0556,18074.0
2017-04-05 12:20:00,68.09,68.18,68.08,68.12,27614.0,60.0556,60.1349,60.0467,60.082,27614.0
2017-04-05 12:30:00,68.12,68.14,68.1,68.11,40089.0,60.082,60.0997,60.0644,60.0732,40089.0
2017-04-05 12:40:00,68.12,68.16,68.1,68.15,47154.0,60.082,60.1173,60.0644,60.1085,47154.0
2017-04-05 12:50:00,68.16,68.24,68.15,68.18,45519.0,60.1173,60.1879,60.1085,60.1349,45519.0
2017-04-05 13:00:00,68.18,68.26,68.14,68.23,134579.0,60.1349,60.2055,60.0997,60.179,134579.0
2017-04-05 13:10:00,68.23,68.24,68.11,68.11,72583.0,60.179,60.1879,60.0732,60.0732,72583.0
2017-04-05 13:20:00,68.1,68.15,68.07,68.12,80697.0,60.0644,60.1085,60.0379,60.082,80697.0
2017-04-05 13:30:00,68.13,68.19,68.11,68.13,46749.0,60.0908,60.1438,60.0732,60.0908,46749.0
2017-04-05 13:40:00,68.12,68.13,68.04,68.09,66235.0,60.082,60.0908,60.0115,60.0556,66235.0
2017-04-05 13:50:00,68.09,68.12,68.05,68.08,26211.0,60.0556,60.082,60.0203,60.0467,26211.0
2017-04-05 14:00:00,68.07,68.15,68.01,68.09,31889.0,60.0379,60.1085,59.985,60.0556,31889.0
2017-04-05 14:10:00,68.08,68.15,68.02,68.06,43085.0,60.0467,60.1085,59.9938,60.0291,43085.0
2017-04-05 14:20:00,68.05,68.07,67.93,68.01,39373.0,60.0203,60.0379,59.9144,59.985,39373.0
2017-04-05 14:30:00,68.01,68.03,67.79,67.81,61428.0,59.985,60.0026,59.791,59.8086,61428.0
2017-04-05 14:40:00,67.8,67.87,67.68,67.68,337448.0,59.7998,59.8615,59.6939,59.6939,337448.0
2017-04-05 14:50:00,67.71,67.71,67.43,67.5,122312.0,59.7204,59.7204,59.4734,59.5352,122312.0
2017-04-05 15:00:00,67.52,67.64,67.5,67.51,72190.0,59.5528,59.6587,59.5352,59.544,72190.0
2017-04-05 15:10:00,67.51,67.52,67.28,67.38,212805.0,59.544,59.5528,59.3411,59.4293,212805.0
2017-04-05 15:20:00,67.37,67.39,67.19,67.3,143175.0,59.4205,59.4382,59.2618,59.3588,143175.0
2017-04-05 15:30:00,67.29,67.31,67.05,67.2,308447.0,59.35,59.3676,59.1383,59.2706,308447.0
2017-04-05 15:40:00,67.2,67.28,67.08,67.1,153518.0,59.2706,59.3411,59.1647,59.1824,153518.0
2017-04-05 15:50:00,67.1,67.35,67.1,67.2,300277.0,59.1824,59.4029,59.1824,59.2706,300277.0
2017-04-06 09:30:00,67.29,67.45,67.08,67.35,78247.0,59.35,59.4911,59.1647,59.4029,78247.0
2017-04-06 09:40:00,67.34,67.43,67.0,67.1,236873.0,59.3941,59.4734,59.0942,59.1824,236873.0
2017-04-06 09:50:00,67.16,67.37,67.13,67.24,48554.0,59.2353,59.4205,59.2088,59.3059,48554.0
2017-04-06 10:00:00,67.27,67.34,67.18,67.27,45811.0,59.3323,59.3941,59.2529,59.3323,45811.0
2017-04-06 10:10:00,67.28,67.38,67.17,67.2,44700.0,59.3411,59.4293,59.2441,59.2706,44700.0
2017-04-06 10:20:00,67.23,67.3,67.13,67.27,56291.0,59.297,59.3588,59.2088,59.3323,56291.0
2017-04-06 10:30:00,67.27,67.41,67.26,67.37,39036.0,59.3323,59.4558,59.3235,59.4205,39036.0
2017-04-06 10:40:00,67.37,67.37,67.18,67.31,114474.0,59.4205,59.4205,59.2529,59.3676,114474.0
2017-04-06 10:50:00,67.32,67.37,67.26,67.27,21519.0,59.3764,59.4205,59.3235,59.3323,21519.0
2017-04-06 11:00:00,67.3,67.39,67.28,67.35,20457.0,59.3588,59.4382,59.3411,59.4029,20457.0
2017-04-06 11:10:00,67.37,67.5,67.36,67.48,60215.0,59.4205,59.5352,59.4117,59.5175,60215.0
2017-04-06 11:20:00,67.47,67.68,67.47,67.67,39789.0,59.5087,59.6939,59.5087,59.6851,39789.0
2017-04-06 11:30:00,67.68,67.69,67.58,67.58,50156.0,59.6939,59.7028,59.6057,59.6057,50156.0
2017-04-06 11:40:00,67.57,67.67,67.57,67.66,45012.0,59.5969,59.6851,59.5969,59.6763,45012.0
2017-04-06 11:50:00,67.67,67.7,67.61,67.67,18634.0,59.6851,59.7116,59.6322,59.6851,18634.0
2017-04-06 12:00:00,67.7,67.73,67.6,67.62,136086.0,59.7116,59.738,59.6234,59.641,136086.0
2017-04-06 12:10:00,67.63,67.7,67.62,67.69,14762.0,59.6498,59.7116,59.641,59.7028,14762.0
2017-04-06 12:20:00,67.69,67.73,67.67,67.68,16842.0,59.7028,59.738,59.6851,59.6939,16842.0
2017-04-06 12:30:00,67.68,67.72,67.54,67.58,51022.0,59.6939,59.7292,59.5705,59.6057,51022.0
2017-04-06 12:40:00,67.59,67.59,67.47,67.55,53602.0,59.6146,59.6146,59.5087,59.5793,53602.0
2017-04-06 12:50:00,67.55,67.62,67.53,67.61,21134.0,59.5793,59.641,59.5616,59.6322,21134.0
2017-04-06 13:00:00,67.62,67.7,67.59,67.7,14361.0,59.641,59.7116,59.6146,59.7116,14361.0
2017-04-06 13:10:00,67.71,67.89,67.69,67.88,22529.0,59.7204,59.8792,59.7028,59.8703,22529.0
2017-04-06 13:20:00,67.88,67.95,67.88,67.91,41662.0,59.8703,59.9321,59.8703,59.8968,41662.0
2017-04-06 13:30:00,67.92,67.94,67.85,67.86,23982.0,59.9056,59.9233,59.8439,59.8527,23982.0
2017-04-06 13:40:00,67.85,67.86,67.79,67.81,28562.0,59.8439,59.8527,59.791,59.8086,28562.0
2017-04-06 13:50:00,67.81,67.93,67.81,67.89,31432.0,59.8086,59.9144,59.8086,59.8792,31432.0
2017-04-06 14:00:00,67.87,67.89,67.78,67.8,81979.0,59.8615,59.8792,59.7821,59.7998,81979.0
2017-04-06 14:10:00,67.8,67.86,67.76,67.84,62905.0,59.7998,59.8527,59.7645,59.8351,62905.0
2017-04-06 14:20:00,67.84,67.85,67.71,67.73,53966.0,59.8351,59.8439,59.7204,59.738,53966.0
2017-04-06 14:30:00,67.73,67.82,67.71,67.79,33063.0,59.738,59.8174,59.7204,59.791,33063.0
2017-04-06 14:40:00,67.78,67.9,67.7,67.71,45670.0,59.7821,59.888,59.7116,59.7204,45670.0
2017-04-06 14:50:00,67.7,67.73,67.55,67.57,105717.0,59.7116,59.738,59.5793,59.5969,105717.0
2017-04-06 15:00:00,67.57,67.66,67.51,67.66,58545.0,59.5969,59.6763,59.544,59.6763,58545.0
2017-04-06 15:10:00,67.66,67.75,67.61,67.73,33943.0,59.6763,59.7557,59.6322,59.738,33943.0
2017-04-06 15:20:00,67.73,67.74,67.63,67.69,56667.0,59.738,59.7469,59.6498,59.7028,56667.0
2017-04-06 15:30:00,67.68,67.68,67.53,67.64,36944.0,59.6939,59.6939,59.5616,59.6587,36944.0
2017-04-06 15:40:00,67.65,67.73,67.64,67.72,130402.0,59.6675,59.738,59.6587,59.7292,130402.0
2017-04-06 15:50:00,67.71,67.9,67.71,67.87,116385.0,59.7204,59.888,59.7204,59.8615,116385.0
2017-04-07 09:30:00,67.66,67.93,67.54,67.84,114266.0,59.6763,59.9144,59.5705,59.8351,114266.0
2017-04-07 09:40:00,67.85,67.88,67.66,67.67,18713.0,59.8439,59.8703,59.6763,59.6851,18713.0
2017-04-07 09:50:00,67.66,67.73,67.44,67.48,37600.0,59.6763,59.738,59.4823,59.5175,37600.0
2017-04-07 10:00:00,67.48,67.84,67.46,67.78,71022.0,59.5175,59.8351,59.4999,59.7821,71022.0
2017-04-07 10:10:00,67.78,67.89,67.75,67.79,32031.0,59.7821,59.8792,59.7557,59.791,32031.0
2017-04-07 10:20:00,67.79,67.92,67.78,67.87,86336.0,59.791,59.9056,59.7821,59.8615,86336.0
2017-04-07 10:30:00,67.88,68.07,67.8,68.04,563508.0,59.8703,60.0379,59.7998,60.0115,563508.0
2017-04-07 10:40:00,68.06,68.07,67.84,67.87,51125.0,60.0291,60.0379,59.8351,59.8615,51125.0
2017-04-07 10:50:00,67.88,67.88,67.75,67.8,29057.0,59.8703,59.8703,59.7557,59.7998,29057.0
2017-04-07 11:00:00,67.8,67.83,67.69,67.71,48702.0,59.7998,59.8262,59.7028,59.7204,48702.0
2017-04-07 11:10:00,67.7,67.79,67.67,67.75,51967.0,59.7116,59.791,59.6851,59.7557,51967.0
2017-04-07 11:20:00,67.77,67.86,67.74,67.75,44911.0,59.7733,59.8527,59.7469,59.7557,44911.0
2017-04-07 11:30:00,67.73,67.75,67.68,67.7,30182.0,59.738,59.7557,59.6939,59.7116,30182.0
2017-04-07 11:40:00,67.71,67.73,67.67,67.73,44683.0,59.7204,59.738,59.6851,59.738,44683.0
2017-04-07 11:50:00,67.74,67.79,67.72,67.78,42592.0,59.7469,59.791,59.7292,59.7821,42592.0
2017-04-07 12:00:00,67.77,67.89,67.76,67.89,45196.0,59.7733,59.8792,59.7645,59.8792,45196.0
2017-04-07 12:10:00,67.89,67.97,67.87,67.91,29693.0,59.8792,59.9497,59.8615,59.8968,29693.0
2017-04-07 12:20:00,67.91,67.94,67.89,67.89,26678.0,59.8968,59.9233,59.8792,59.8792,26678.0
2017-04-07 12:30:00,67.89,67.95,67.84,67.84,44896.0,59.8792,59.9321,59.8351,59.8351,44896.0
2017-04-07 12:40:00,67.84,67.88,67.83,67.88,20412.0,59.8351,59.8703,59.8262,59.8703,20412.0
2017-04-07 12:50:00,67.88,67.99,67.87,67.99,27209.0,59.8703,59.9674,59.8615,59.9674,27209.0
2017-04-07 13:00:00,67.96,67.96,67.88,67.93,23482.0,59.9409,59.9409,59.8703,59.9144,23482.0
2017-04-07 13:10:00,67.93,67.98,67.92,67.93,21279.0,59.9144,59.9585,59.9056,59.9144,21279.0
2017-04-07 13:20:00,67.93,67.98,67.9,67.97,30544.0,59.9144,59.9585,59.888,59.9497,30544.0
2017-04-07 13:30:00,67.97,68.07,67.88,67.88,37164.0,59.9497,60.0379,59.8703,59.8703,37164.0
2017-04-07 13:40:00,67.88,67.9,67.85,67.85,52963.0,59.8703,59.888,59.8439,59.8439,52963.0
2017-04-07 13:50:00,67.85,67.91,67.84,67.88,35907.0,59.8439,59.8968,59.8351,59.8703,35907.0
2017-04-07 14:00:00,67.87,67.97,67.87,67.94,36554.0,59.8615,59.9497,59.8615,59.9233,36554.0
2017-04-07 14:10:00,67.94,67.96,67.87,67.88,51081.0,59.9233,59.9409,59.8615,59.8703,51081.0
2017-04-07 14:20:00,67.89,67.93,67.86,67.88,53712.0,59.8792,59.9144,59.8527,59.8703,53712.0
2017-04-07 14:30:00,67.86,67.88,67.82,67.84,37718.0,59.8527,59.8703,59.8174,59.8351,37718.0
2017-04-07 14:40:00,67.83,67.84,67.76,67.83,83116.0,59.8262,59.8351,59.7645,59.8262,83116.0
2017-04-07 14:50:00,67.83,67.84,67.74,67.75,34887.0,59.8262,59.8351,59.7469,59.7557,34887.0
2017-04-07 15:00:00,67.76,67.83,67.75,67.79,55859.0,59.7645,59.8262,59.7557,59.791,55859.0
2017-04-07 15:10:00,67.8,67.89,67.79,67.89,73751.0,59.7998,59.8792,59.791,59.8792,73751.0
2017-04-07 15:20:00,67.88,67.94,67.85,67.87,54412.0,59.8703,59.9233,59.8439,59.8615,54412.0
2017-04-07 15:30:00,67.85,67.86,67.79,67.86,46351.0,59.8439,59.8527,59.791,59.8527,46351.0
2017-04-07 15:40:00,67.86,67.88,67.83,67.87,53418.0,59.8527,59.8703,59.8262,59.8615,53418.0
2017-04-07 15:50:00,67.86,67.94,67.82,67.84,86470.0,59.8527,59.9233,59.8174,59.8351,86470.0
2017-04-10 09:30:00,67.87,68.1,67.75,68.09,99767.0,59.8615,60.0644,59.7557,60.0556,99767.0
2017-04-10 09:40:00,68.1,68.38,68.09,68.35,59919.0,60.0644,60.3113,60.0556,60.2849,59919.0
2017-04-10 09:50:00,68.37,68.43,68.33,68.42,36467.0,60.3025,60.3554,60.2672,60.3466,36467.0
2017-04-10 10:00:00,68.43,68.55,68.4,68.51,44267.0,60.3554,60.4613,60.329,60.426,44267.0
2017-04-10 10:10:00,68.52,68.53,68.36,68.43,28292.0,60.4348,60.4436,60.2937,60.3554,28292.0
2017-04-10 10:20:00,68.41,68.48,68.35,68.38,19937.0,60.3378,60.3995,60.2849,60.3113,19937.0
2017-04-10 10:30:00,68.41,68.55,68.36,68.36,37297.0,60.3378,60.4613,60.2937,60.2937,37297.0
2017-04-10 10:40:00,68.35,68.4,68.29,68.33,91101.0,60.2849,60.329,60.232,60.2672,91101.0
2017-04-10 10:50:00,68.32,68.32,68.18,68.2,29958.0,60.2584,60.2584,60.1349,60.1526,29958.0
2017-04-10 11:00:00,68.21,68.26,68.13,68.18,59102.0,60.1614,60.2055,60.0908,60.1349,59102.0
2017-04-10 11:10:00,68.2,68.29,68.18,68.23,42180.0,60.1526,60.232,60.1349,60.179,42180.0
2017-04-10 11:20:00,68.24,68.27,68.17,68.17,46209.0,60.1879,60.2143,60.1261,60.1261,46209.0
2017-04-10 11:30:00,68.2,68.2,67.91,67.94,45757.0,60.1526,60.1526,59.8968,59.9233,45757.0
2017-04-10 11:40:00,67.95,67.95,67.79,67.87,89561.0,59.9321,59.9321,59.791,59.8615,89561.0
2017-04-10 11:50:00,67.87,67.94,67.84,67.9,22504.0,59.8615,59.9233,59.8351,59.888,22504.0
2017-04-10 12:00:00,67.9,67.96,67.86,67.89,25450.0,59.888,59.9409,59.8527,59.8792,25450.0
2017-04-10 12:10:00,67.89,67.91,67.66,67.72,48580.0,59.8792,59.8968,59.6763,59.7292,48580.0
2017-04-10 12:20:00,67.71,67.78,67.67,67.77,71088.0,59.7204,59.7821,59.6851,59.7733,71088.0
2017-04-10 12:30:00,67.77,67.87,67.72,67.84,53140.0,59.7733,59.8615,59.7292,59.8351,53140.0
2017-04-10 12:40:00,67.86,68.0,67.85,68.0,37939.0,59.8527,59.9762,59.8439,59.9762,37939.0
2017-04-10 12:50:00,68.0,68.09,68.0,68.05,29338.0,59.9762,60.0556,59.9762,60.0203,29338.0
2017-04-10 13:00:00,68.05,68.08,68.02,68.03,22167.0,60.0203,60.0467,59.9938,60.0026,22167.0
2017-04-10 13:10:00,68.03,68.09,68.01,68.03,19797.0,60.0026,60.0556,59.985,60.0026,19797.0
2017-04-10 13:20:00,68.05,68.09,68.04,68.05,18351.0,60.0203,60.0556,60.0115,60.0203,18351.0
2017-04-10 13:30:00,68.06,68.25,68.06,68.21,27742.0,60.0291,60.1967,60.0291,60.1614,27742.0
2017-04-10 13:40:00,68.19,68.21,68.13,68.15,48074.0,60.1438,60.1614,60.0908,60.1085,48074.0
2017-04-10 13:50:00,68.15,68.18,68.12,68.18,35000.0,60.1085,60.1349,60.082,60.1349,35000.0
2017-04-10 14:00:00,68.18,68.18,67.97,68.01,37759.0,60.1349,60.1349,59.9497,59.985,37759.0
2017-04-10 14:10:00,68.01,68.11,68.01,68.05,46253.0,59.985,60.0732,59.985,60.0203,46253.0
2017-04-10 14:20:00,68.07,68.08,67.97,67.97,43821.0,60.0379,60.0467,59.9497,59.9497,43821.0
2017-04-10 14:30:00,67.97,68.05,67.95,68.01,89476.0,59.9497,60.0203,59.9321,59.985,89476.0
2017-04-10 14:40:00,68.01,68.18,67.99,68.17,29510.0,59.985,60.1349,59.9674,60.1261,29510.0
2017-04-10 14:50:00,68.16,68.21,68.13,68.17,82498.0,60.1173,60.1614,60.0908,60.1261,82498.0
2017-04-10 15:00:00,68.17,68.27,68.15,68.2,57885.0,60.1261,60.2143,60.1085,60.1526,57885.0
2017-04-10 15:10:00,68.18,68.21,68.15,68.17,25064.0,60.1349,60.1614,60.1085,60.1261,25064.0
2017-04-10 15:20:00,68.17,68.18,68.03,68.07,94928.0,60.1261,60.1349,60.0026,60.0379,94928.0
2017-04-10 15:30:00,68.08,68.11,67.98,68.08,66333.0,60.0467,60.0732,59.9585,60.0467,66333.0
2017-04-10 15:40:00,68.07,68.08,68.02,68.03,41394.0,60.0379,60.0467,59.9938,60.0026,41394.0
2017-04-10 15:50:00,68.02,68.08,68.02,68.05,78755.0,59.9938,60.0467,59.9938,60.0203,78755.0
2017-04-11 09:30:00,67.83,68.02,67.73,67.86,92465.0,59.8262,59.9938,59.738,59.8527,92465.0
2017-04-11 09:40:00,67.84,67.91,67.7,67.85,67658.0,59.8351,59.8968,59.7116,59.8439,67658.0
2017-04-11 09:50:00,67.83,68.12,67.77,68.12,64993.0,59.8262,60.082,59.7733,60.082,64993.0
2017-04-11 10:00:00,68.14,68.26,68.11,68.19,91529.0,60.0997,60.2055,60.0732,60.1438,91529.0
2017-04-11 10:10:00,68.19,68.26,68.07,68.17,65149.0,60.1438,60.2055,60.0379,60.1261,65149.0
2017-04-11 10:20:00,68.18,68.18,67.96,68.07,66207.0,60.1349,60.1349,59.9409,60.0379,66207.0
2017-04-11 10:30:00,68.06,68.06,67.79,67.96,55516.0,60.0291,60.0291,59.791,59.9409,55516.0
2017-04-11 10:40:00,67.96,67.96,67.75,67.86,71417.0,59.9409,59.9409,59.7557,59.8527,71417.0
2017-04-11 10:50:00,67.86,67.89,67.74,67.86,93745.0,59.8527,59.8792,59.7469,59.8527,93745.0
2017-04-11 11:00:00,67.86,68.01,67.8,67.92,161147.0,59.8527,59.985,59.7998,59.9056,161147.0
2017-04-11 11:10:00,67.92,67.95,67.8,67.92,49620.0,59.9056,59.9321,59.7998,59.9056,49620.0
2017-04-11 11:20:00,67.9,67.96,67.84,67.92,38815.0,59.888,59.9409,59.8351,59.9056,38815.0
2017-04-11 11:30:00,67.93,68.13,67.9,68.13,49828.0,59.9144,60.0908,59.888,60.0908,49828.0
2017-04-11 11:40:00,68.13,68.2,68.04,68.17,62627.0,60.0908,60.1526,60.0115,60.1261,62627.0
2017-04-11 11:50:00,68.17,68.26,68.16,68.21,67527.0,60.1261,60.2055,60.1173,60.1614,67527.0
2017-04-11 12:00:00,68.21,68.21,68.11,68.17,29366.0,60.1614,60.1614,60.0732,60.1261,29366.0
2017-04-11 12:10:00,68.17,68.33,68.17,68.32,44600.0,60.1261,60.2672,60.1261,60.2584,44600.0
2017-04-11 12:20:00,68.32,68.38,68.29,68.36,56778.0,60.2584,60.3113,60.232,60.2937,56778.0
2017-04-11 12:30:00,68.37,68.4,68.33,68.36,41385.0,60.3025,60.329,60.2672,60.2937,41385.0
2017-04-11 12:40:00,68.35,68.36,68.27,68.27,25352.0,60.2849,60.2937,60.2143,60.2143,25352.0
2017-04-11 12:50:00,68.29,68.43,68.29,68.35,28844.0,60.232,60.3554,60.232,60.2849,28844.0
2017-04-11 13:00:00,68.37,68.56,68.37,68.45,30415.0,60.3025,60.4701,60.3025,60.3731,30415.0
2017-04-11 13:10:00,68.46,68.51,68.44,68.49,22902.0,60.3819,60.426,60.3643,60.4084,22902.0
2017-04-11 13:20:00,68.5,68.54,68.4,68.41,28137.0,60.4172,60.4525,60.329,60.3378,28137.0
2017-04-11 13:30:00,68.41,68.47,68.37,68.46,33480.0,60.3378,60.3907,60.3025,60.3819,33480.0
2017-04-11 13:40:00,68.47,68.47,68.35,68.36,31339.0,60.3907,60.3907,60.2849,60.2937,31339.0
2017-04-11 13:50:00,68.36,68.42,68.35,68.42,38002.0,60.2937,60.3466,60.2849,60.3466,38002.0
2017-04-11 14:00:00,68.42,68.53,68.4,68.53,58962.0,60.3466,60.4436,60.329,60.4436,58962.0
2017-04-11 14:10:00,68.53,68.54,68.38,68.42,51862.0,60.4436,60.4525,60.3113,60.3466,51862.0
2017-04-11 14:20:00,68.42,68.5,68.41,68.5,59681.0,60.3466,60.4172,60.3378,60.4172,59681.0
2017-04-11 14:30:00,68.49,68.55,68.46,68.5,70143.0,60.4084,60.4613,60.3819,60.4172,70143.0
2017-04-11 14:40:00,68.5,68.54,68.48,68.52,36833.0,60.4172,60.4525,60.3995,60.4348,36833.0
2017-04-11 14:50:00,68.53,68.65,68.49,68.56,60517.0,60.4436,60.5495,60.4084,60.4701,60517.0
2017-04-11 15:00:00,68.56,68.58,68.5,68.57,46946.0,60.4701,60.4877,60.4172,60.4789,46946.0
2017-04-11 15:10:00,68.58,68.58,68.45,68.48,75585.0,60.4877,60.4877,60.3731,60.3995,75585.0
2017-04-11 15:20:00,68.48,68.56,68.48,68.53,37255.0,60.3995,60.4701,60.3995,60.4436,37255.0
2017-04-11 15:30:00,68.53,68.65,68.52,68.63,66264.0,60.4436,60.5495,60.4348,60.5318,66264.0
2017-04-11 15:40:00,68.64,68.65,68.52,68.56,92062.0,60.5407,60.5495,60.4348,60.4701,92062.0
2017-04-11 15:50:00,68.56,68.69,68.51,68.68,174207.0,60.4701,60.5848,60.426,60.5759,174207.0
2017-04-12 09:30:00,68.5,68.55,68.33,68.4,143465.0,60.4172,60.4613,60.2672,60.329,143465.0
2017-04-12 09:40:00,68.41,68.49,68.36,68.4,86914.0,60.3378,60.4084,60.2937,60.329,86914.0
2017-04-12 09:50:00,68.42,68.47,68.29,68.33,129944.0,60.3466,60.3907,60.232,60.2672,129944.0
2017-04-12 10:00:00,68.34,68.39,68.25,68.28,36397.0,60.2761,60.3202,60.1967,60.2231,36397.0
2017-04-12 10:10:00,68.27,68.38,68.16,68.35,53172.0,60.2143,60.3113,60.1173,60.2849,53172.0
2017-04-12 10:20:00,68.31,68.34,68.17,68.2,39533.0,60.2496,60.2761,60.1261,60.1526,39533.0
2017-04-12 10:30:00,68.2,68.29,68.08,68.12,80446.0,60.1526,60.232,60.0467,60.082,80446.0
2017-04-12 10:40:00,68.12,68.12,67.65,67.8,137149.0,60.082,60.082,59.6675,59.7998,137149.0
2017-04-12 10:50:00,67.8,67.88,67.74,67.84,35545.0,59.7998,59.8703,59.7469,59.8351,35545.0
2017-04-12 11:00:00,67.83,67.97,67.79,67.95,41602.0,59.8262,59.9497,59.791,59.9321,41602.0
2017-04-12 11:10:00,67.97,67.97,67.86,67.89,71493.0,59.9497,59.9497,59.8527,59.8792,71493.0
2017-04-12 11:20:00,67.89,67.93,67.79,67.87,31928.0,59.8792,59.9144,59.791,59.8615,31928.0
2017-04-12 11:30:00,67.85,67.85,67.71,67.75,50936.0,59.8439,59.8439,59.7204,59.7557,50936.0
2017-04-12 11:40:00,67.75,67.8,67.72,67.77,33057.0,59.7557,59.7998,59.7292,59.7733,33057.0
2017-04-12 11:50:00,67.75,67.8,67.67,67.79,65696.0,59.7557,59.7998,59.6851,59.791,65696.0
2017-04-12 12:00:00,67.79,67.86,67.76,67.86,36721.0,59.791,59.8527,59.7645,59.8527,36721.0
2017-04-12 12:10:00,67.86,67.93,67.86,67.9,20098.0,59.8527,59.9144,59.8527,59.888,20098.0
2017-04-12 12:20:00,67.89,67.91,67.79,67.81,38567.0,59.8792,59.8968,59.791,59.8086,38567.0
2017-04-12 12:30:00,67.81,67.83,67.74,67.76,30687.0,59.8086,59.8262,59.7469,59.7645,30687.0
2017-04-12 12:40:00,67.78,67.86,67.74,67.83,24689.0,59.7821,59.8527,59.7469,59.8262,24689.0
2017-04-12 12:50:00,67.83,67.83,67.7,67.76,28561.0,59.8262,59.8262,59.7116,59.7645,28561.0
2017-04-12 13:00:00,67.76,67.95,67.76,67.93,40112.0,59.7645,59.9321,59.7645,59.9144,40112.0
2017-04-12 13:10:00,67.92,67.95,67.87,67.87,86238.0,59.9056,59.9321,59.8615,59.8615,86238.0
2017-04-12 13:20:00,67.89,67.89,67.82,67.87,27383.0,59.8792,59.8792,59.8174,59.8615,27383.0
2017-04-12 13:30:00,67.87,67.95,67.78,67.93,31788.0,59.8615,59.9321,59.7821,59.9144,31788.0
2017-04-12 13:40:00,67.95,68.0,67.92,67.99,44300.0,59.9321,59.9762,59.9056,59.9674,44300.0
2017-04-12 13:50:00,67.98,68.12,67.93,68.1,43156.0,59.9585,60.082,59.9144,60.0644,43156.0
2017-04-12 14:00:00,68.13,68.13,67.96,67.96,26194.0,60.0908,60.0908,59.9409,59.9409,26194.0
2017-04-12 14:10:00,67.95,67.98,67.91,67.94,27866.0,59.9321,59.9585,59.8968,59.9233,27866.0
2017-04-12 14:20:00,67.94,67.94,67.89,67.92,34148.0,59.9233,59.9233,59.8792,59.9056,34148.0
2017-04-12 14:30:00,67.91,67.98,67.84,67.84,72699.0,59.8968,59.9585,59.8351,59.8351,72699.0
2017-04-12 14:40:00,67.82,67.83,67.77,67.78,34374.0,59.8174,59.8262,59.7733,59.7821,34374.0
2017-04-12 14:50:00,67.79,67.87,67.76,67.85,42239.0,59.791,59.8615,59.7645,59.8439,42239.0
2017-04-12 15:00:00,67.85,67.88,67.76,67.79,44875.0,59.8439,59.8703,59.7645,59.791,44875.0
2017-04-12 15:10:00,67.79,67.84,67.61,67.62,83198.0,59.791,59.8351,59.6322,59.641,83198.0
2017-04-12 15:20:00,67.61,67.79,67.61,67.69,56896.0,59.6322,59.791,59.6322,59.7028,56896.0
2017-04-12 15:30:00,67.69,67.77,67.67,67.68,1192313.0,59.7028,59.7733,59.6851,59.6939,1192313.0
2017-04-12 15:40:00,67.67,67.7,67.6,67.64,47605.0,59.6851,59.7116,59.6234,59.6587,47605.0
2017-04-12 15:50:00,67.64,67.78,67.64,67.7,80792.0,59.6587,59.7821,59.6587,59.7116,80792.0
2017-04-13 09:30:00,67.56,67.63,67.39,67.57,96736.0,59.5881,59.6498,59.4382,59.5969,96736.0
2017-04-13 09:40:00,67.56,67.64,67.4,67.53,68195.0,59.5881,59.6587,59.447,59.5616,68195.0
2017-04-13 09:50:00,67.52,67.75,67.52,67.65,107486.0,59.5528,59.7557,59.5528,59.6675,107486.0
2017-04-13 10:00:00,67.66,67.77,67.62,67.68,505395.0,59.6763,59.7733,59.641,59.6939,505395.0
2017-04-13 10:10:00,67.68,67.71,67.6,67.62,81185.0,59.6939,59.7204,59.6234,59.641,81185.0
2017-04-13 10:20:00,67.62,67.62,67.44,67.44,68082.0,59.641,59.641,59.4823,59.4823,68082.0
2017-04-13 10:30:00,67.44,67.57,67.43,67.57,43516.0,59.4823,59.5969,59.4734,59.5969,43516.0
2017-04-13 10:40:00,67.54,67.65,67.54,67.58,28458.0,59.5705,59.6675,59.5705,59.6057,28458.0
2017-04-13 10:50:00,67.58,67.68,67.57,67.6,32113.0,59.6057,59.6939,59.5969,59.6234,32113.0
2017-04-13 11:00:00,67.61,67.68,67.56,67.58,31743.0,59.6322,59.6939,59.5881,59.6057,31743.0
2017-04-13 11:10:00,67.58,67.6,67.41,67.41,312641.0,59.6057,59.6234,59.4558,59.4558,312641.0
2017-04-13 11:20:00,67.4,67.44,67.38,67.38,21459.0,59.447,59.4823,59.4293,59.4293,21459.0
2017-04-13 11:30:00,67.37,67.45,67.32,67.33,25827.0,59.4205,59.4911,59.3764,59.3852,25827.0
2017-04-13 11:40:00,67.35,67.4,67.27,67.34,36933.0,59.4029,59.447,59.3323,59.3941,36933.0
2017-04-13 11:50:00,67.34,67.42,67.31,67.34,92812.0,59.3941,59.4646,59.3676,59.3941,92812.0
2017-04-13 12:00:00,67.31,67.31,67.01,67.03,170965.0,59.3676,59.3676,59.103,59.1206,170965.0
2017-04-13 12:10:00,67.03,67.15,67.02,67.06,33387.0,59.1206,59.2265,59.1118,59.1471,33387.0
2017-04-13 12:20:00,67.08,67.15,67.04,67.14,40350.0,59.1647,59.2265,59.1295,59.2177,40350.0
2017-04-13 12:30:00,67.13,67.23,67.13,67.17,29880.0,59.2088,59.297,59.2088,59.2441,29880.0
2017-04-13 12:40:00,67.2,67.21,67.1,67.11,46157.0,59.2706,59.2794,59.1824,59.1912,46157.0
2017-04-13 12:50:00,67.11,67.18,67.1,67.15,35350.0,59.1912,59.2529,59.1824,59.2265,35350.0
2017-04-13 13:00:00,67.14,67.15,67.01,67.05,61354.0,59.2177,59.2265,59.103,59.1383,61354.0
2017-04-13 13:10:00,67.06,67.1,67.01,67.1,36484.0,59.1471,59.1824,59.103,59.1824,36484.0
2017-04-13 13:20:00,67.1,67.14,67.04,67.13,29287.0,59.1824,59.2177,59.1295,59.2088,29287.0
2017-04-13 13:30:00,67.14,67.18,67.12,67.14,18098.0,59.2177,59.2529,59.2,59.2177,18098.0
2017-04-13 13:40:00,67.15,67.15,66.85,66.89,39427.0,59.2265,59.2265,58.9619,58.9972,39427.0
2017-04-13 13:50:00,66.88,66.98,66.88,66.94,73015.0,58.9883,59.0765,58.9883,59.0413,73015.0
2017-04-13 14:00:00,66.94,67.13,66.94,67.12,53639.0,59.0413,59.2088,59.0413,59.2,53639.0
2017-04-13 14:10:00,67.12,67.18,67.1,67.15,39370.0,59.2,59.2529,59.1824,59.2265,39370.0
2017-04-13 14:20:00,67.16,67.22,67.14,67.2,44741.0,59.2353,59.2882,59.2177,59.2706,44741.0
2017-04-13 14:30:00,67.19,67.24,67.16,67.18,45982.0,59.2618,59.3059,59.2353,59.2529,45982.0
2017-04-13 14:40:00,67.18,67.22,67.18,67.2,48814.0,59.2529,59.2882,59.2529,59.2706,48814.0
2017-04-13 14:50:00,67.19,67.22,67.13,67.22,36043.0,59.2618,59.2882,59.2088,59.2882,36043.0
2017-04-13 15:00:00,67.21,67.24,67.11,67.11,35842.0,59.2794,59.3059,59.1912,59.1912,35842.0
2017-04-13 15:10:00,67.12,67.12,66.97,67.03,36793.0,59.2,59.2,59.0677,59.1206,36793.0
2017-04-13 15:20:00,67.03,67.09,66.99,67.0,31848.0,59.1206,59.1736,59.0854,59.0942,31848.0
2017-04-13 15:30:00,66.99,67.04,66.89,66.91,50336.0,59.0854,59.1295,58.9972,59.0148,50336.0
2017-04-13 15:40:00,66.91,67.03,66.89,67.02,187791.0,59.0148,59.1206,58.9972,59.1118,187791.0
2017-04-13 15:50:00,67.01,67.02,66.89,66.91,118253.0,59.103,59.1118,58.9972,59.0148,118253.0
2017-04-17 09:30:00,67.06,67.26,67.02,67.03,153876.0,59.1471,59.3235,59.1118,59.1206,153876.0
2017-04-17 09:40:00,67.05,67.07,66.92,67.03,71078.0,59.1383,59.1559,59.0236,59.1206,71078.0
2017-04-17 09:50:00,67.05,67.21,67.05,67.14,86035.0,59.1383,59.2794,59.1383,59.2177,86035.0
2017-04-17 10:00:00,67.14,67.22,67.08,67.19,57740.0,59.2177,59.2882,59.1647,59.2618,57740.0
2017-04-17 10:10:00,67.19,67.25,67.16,67.2,48167.0,59.2618,59.3147,59.2353,59.2706,48167.0
2017-04-17 10:20:00,67.2,67.21,67.04,67.1,45292.0,59.2706,59.2794,59.1295,59.1824,45292.0
2017-04-17 10:30:00,67.11,67.19,67.01,67.08,71013.0,59.1912,59.2618,59.103,59.1647,71013.0
2017-04-17 10:40:00,67.08,67.12,67.01,67.07,35189.0,59.1647,59.2,59.103,59.1559,35189.0
2017-04-17 10:50:00,67.07,67.21,67.04,67.21,31026.0,59.1559,59.2794,59.1295,59.2794,31026.0
2017-04-17 11:00:00,67.23,67.35,67.22,67.34,69135.0,59.297,59.4029,59.2882,59.3941,69135.0
2017-04-17 11:10:00,67.35,67.38,67.31,67.36,33838.0,59.4029,59.4293,59.3676,59.4117,33838.0
2017-04-17 11:20:00,67.36,67.39,67.31,67.36,42746.0,59.4117,59.4382,59.3676,59.4117,42746.0
2017-04-17 11:30:00,67.37,67.41,67.32,67.41,51861.0,59.4205,59.4558,59.3764,59.4558,51861.0
2017-04-17 11:40:00,67.42,67.42,67.28,67.29,58103.0,59.4646,59.4646,59.3411,59.35,58103.0
2017-04-17 11:50:00,67.28,67.31,67.19,67.19,17767.0,59.3411,59.3676,59.2618,59.2618,17767.0
2017-04-17 12:00:00,67.19,67.25,67.19,67.24,30973.0,59.2618,59.3147,59.2618,59.3059,30973.0
2017-04-17 12:10:00,67.24,67.27,67.21,67.25,17672.0,59.3059,59.3323,59.2794,59.3147,17672.0
2017-04-17 12:20:00,67.25,67.32,67.24,67.28,23891.0,59.3147,59.3764,59.3059,59.3411,23891.0
2017-04-17 12:30:00,67.28,67.29,67.21,67.22,52628.0,59.3411,59.35,59.2794,59.2882,52628.0
2017-04-17 12:40:00,67.23,67.29,67.2,67.21,23939.0,59.297,59.35,59.2706,59.2794,23939.0
2017-04-17 12:50:00,67.2,67.23,67.18,67.21,31777.0,59.2706,59.297,59.2529,59.2794,31777.0
2017-04-17 13:00:00,67.2,67.22,67.16,67.19,23936.0,59.2706,59.2882,59.2353,59.2618,23936.0
2017-04-17 13:10:00,67.2,67.23,67.14,67.16,25630.0,59.2706,59.297,59.2177,59.2353,25630.0
2017-04-17 13:20:00,67.15,67.21,67.14,67.2,18994.0,59.2265,59.2794,59.2177,59.2706,18994.0
2017-04-17 13:30:00,67.2,67.24,67.17,67.2,17087.0,59.2706,59.3059,59.2441,59.2706,17087.0
2017-04-17 13:40:00,67.21,67.25,67.17,67.19,18968.0,59.2794,59.3147,59.2441,59.2618,18968.0
2017-04-17 13:50:00,67.18,67.2,67.16,67.17,17401.0,59.2529,59.2706,59.2353,59.2441,17401.0
2017-04-17 14:00:00,67.17,67.23,67.15,67.17,55840.0,59.2441,59.297,59.2265,59.2441,55840.0
2017-04-17 14:10:00,67.19,67.22,67.17,67.17,62351.0,59.2618,59.2882,59.2441,59.2441,62351.0
2017-04-17 14:20:00,67.18,67.21,67.17,67.19,44156.0,59.2529,59.2794,59.2441,59.2618,44156.0
2017-04-17 14:30:00,67.2,67.28,67.2,67.28,34760.0,59.2706,59.3411,59.2706,59.3411,34760.0
2017-04-17 14:40:00,67.28,67.31,67.26,67.26,33079.0,59.3411,59.3676,59.3235,59.3235,33079.0
2017-04-17 14:50:00,67.25,67.26,67.18,67.2,41665.0,59.3147,59.3235,59.2529,59.2706,41665.0
2017-04-17 15:00:00,67.22,67.27,67.2,67.26,52997.0,59.2882,59.3323,59.2706,59.3235,52997.0
2017-04-17 15:10:00,67.27,67.41,67.25,67.4,45309.0,59.3323,59.4558,59.3147,59.447,45309.0
2017-04-17 15:20:00,67.39,67.54,67.38,67.54,26395.0,59.4382,59.5705,59.4293,59.5705,26395.0
2017-04-17 15:30:00,67.53,67.56,67.47,67.53,33180.0,59.5616,59.5881,59.5087,59.5616,33180.0
2017-04-17 15:40:00,67.55,67.63,67.51,67.62,41957.0,59.5793,59.6498,59.544,59.641,41957.0
2017-04-17 15:50:00,67.63,67.72,67.61,67.68,128169.0,59.6498,59.7292,59.6322,59.6939,128169.0
2017-04-18 09:30:00,67.44,67.59,67.26,67.56,77729.0,59.4823,59.6146,59.3235,59.5881,77729.0
2017-04-18 09:40:00,67.55,67.68,67.52,67.54,89387.0,59.5793,59.6939,59.5528,59.5705,89387.0
2017-04-18 09:50:00,67.54,67.68,67.48,67.67,58283.0,59.5705,59.6939,59.5175,59.6851,58283.0
2017-04-18 10:00:00,67.69,67.7,67.51,67.56,86680.0,59.7028,59.7116,59.544,59.5881,86680.0
2017-04-18 10:10:00,67.58,67.59,67.34,67.38,75925.0,59.6057,59.6146,59.3941,59.4293,75925.0
2017-04-18 10:20:00,67.38,67.5,67.33,67.45,44546.0,59.4293,59.5352,59.3852,59.4911,44546.0
2017-04-18 10:30:00,67.43,67.6,67.43,67.6,57575.0,59.4734,59.6234,59.4734,59.6234,57575.0
2017-04-18 10:40:00,67.6,67.65,67.56,67.59,58418.0,59.6234,59.6675,59.5881,59.6146,58418.0
2017-04-18 10:50:00,67.58,67.58,67.45,67.53,55787.0,59.6057,59.6057,59.4911,59.5616,55787.0
2017-04-18 11:00:00,67.54,67.55,67.43,67.51,39247.0,59.5705,59.5793,59.4734,59.544,39247.0
2017-04-18 11:10:00,67.52,67.58,67.5,67.52,61930.0,59.5528,59.6057,59.5352,59.5528,61930.0
2017-04-18 11:20:00,67.51,67.68,67.47,67.64,35954.0,59.544,59.6939,59.5087,59.6587,35954.0
2017-04-18 11:30:00,67.64,67.64,67.42,67.44,50545.0,59.6587,59.6587,59.4646,59.4823,50545.0
2017-04-18 11:40:00,67.44,67.44,67.36,67.41,46986.0,59.4823,59.4823,59.4117,59.4558,46986.0
2017-04-18 11:50:00,67.43,67.48,67.34,67.36,37297.0,59.4734,59.5175,59.3941,59.4117,37297.0
2017-04-18 12:00:00,67.35,67.35,67.2,67.26,104415.0,59.4029,59.4029,59.2706,59.3235,104415.0
2017-04-18 12:10:00,67.25,67.29,67.2,67.27,59041.0,59.3147,59.35,59.2706,59.3323,59041.0
2017-04-18 12:20:00,67.28,67.36,67.27,67.34,29952.0,59.3411,59.4117,59.3323,59.3941,29952.0
2017-04-18 12:30:00,67.34,67.37,67.3,67.3,41607.0,59.3941,59.4205,59.3588,59.3588,41607.0
2017-04-18 12:40:00,67.3,67.38,67.3,67.33,29095.0,59.3588,59.4293,59.3588,59.3852,29095.0
2017-04-18 12:50:00,67.32,67.45,67.32,67.38,37922.0,59.3764,59.4911,59.3764,59.4293,37922.0
2017-04-18 13:00:00,67.39,67.41,67.35,67.41,39760.0,59.4382,59.4558,59.4029,59.4558,39760.0
2017-04-18 13:10:00,67.41,67.56,67.39,67.51,44408.0,59.4558,59.5881,59.4382,59.544,44408.0
2017-04-18 13:20:00,67.52,67.6,67.5,67.59,37954.0,59.5528,59.6234,59.5352,59.6146,37954.0
2017-04-18 13:30:00,67.59,67.68,67.57,67.64,38627.0,59.6146,59.6939,59.5969,59.6587,38627.0
2017-04-18 13:40:00,67.64,67.68,67.61,67.66,36339.0,59.6587,59.6939,59.6322,59.6763,36339.0
2017-04-18 13:50:00,67.66,67.66,67.6,67.63,28150.0,59.6763,59.6763,59.6234,59.6498,28150.0
2017-04-18 14:00:00,67.63,67.76,67.63,67.7,69833.0,59.6498,59.7645,59.6498,59.7116,69833.0
2017-04-18 14:10:00,67.71,67.74,67.66,67.74,29949.0,59.7204,59.7469,59.6763,59.7469,29949.0
2017-04-18 14:20:00,67.73,67.75,67.63,67.69,57701.0,59.738,59.7557,59.6498,59.7028,57701.0
2017-04-18 14:30:00,67.69,67.75,67.67,67.69,40701.0,59.7028,59.7557,59.6851,59.7028,40701.0
2017-04-18 14:40:00,67.69,67.73,67.6,67.65,120961.0,59.7028,59.738,59.6234,59.6675,120961.0
2017-04-18 14:50:00,67.65,67.67,67.51,67.56,75819.0,59.6675,59.6851,59.544,59.5881,75819.0
2017-04-18 15:00:00,67.57,67.6,67.48,67.6,39858.0,59.5969,59.6234,59.5175,59.6234,39858.0
2017-04-18 15:10:00,67.61,67.64,67.56,67.64,41524.0,59.6322,59.6587,59.5881,59.6587,41524.0
2017-04-18 15:20:00,67.65,67.73,67.63,67.69,46711.0,59.6675,59.738,59.6498,59.7028,46711.0
2017-04-18 15:30:00,67.69,67.8,67.67,67.78,66071.0,59.7028,59.7998,59.6851,59.7821,66071.0
2017-04-18 15:40:00,67.79,67.83,67.76,67.81,47002.0,59.791,59.8262,59.7645,59.8086,47002.0
2017-04-18 15:50:00,67.82,67.82,67.72,67.78,94411.0,59.8174,59.8174,59.7292,59.7821,94411.0
2017-04-19 09:30:00,67.97,68.29,67.87,68.27,99317.0,59.9497,60.232,59.8615,60.2143,99317.0
2017-04-19 09:40:00,68.27,68.27,68.1,68.17,46445.0,60.2143,60.2143,60.0644,60.1261,46445.0
2017-04-19 09:50:00,68.17,68.36,68.15,68.33,83014.0,60.1261,60.2937,60.1085,60.2672,83014.0
2017-04-19 10:00:00,68.35,68.37,68.24,68.25,55306.0,60.2849,60.3025,60.1879,60.1967,55306.0
2017-04-19 10:10:00,68.24,68.29,68.2,68.24,40103.0,60.1879,60.232,60.1526,60.1879,40103.0
2017-04-19 10:20:00,68.24,68.34,68.19,68.34,42098.0,60.1879,60.2761,60.1438,60.2761,42098.0
2017-04-19 10:30:00,68.34,68.43,68.25,68.41,159668.0,60.2761,60.3554,60.1967,60.3378,159668.0
2017-04-19 10:40:00,68.4,68.4,68.25,68.26,74519.0,60.329,60.329,60.1967,60.2055,74519.0
2017-04-19 10:50:00,68.26,68.35,68.24,68.33,155835.0,60.2055,60.2849,60.1879,60.2672,155835.0
2017-04-19 11:00:00,68.32,68.38,68.3,68.31,59537.0,60.2584,60.3113,60.2408,60.2496,59537.0
2017-04-19 11:10:00,68.31,68.34,68.28,68.33,56361.0,60.2496,60.2761,60.2231,60.2672,56361.0
2017-04-19 11:20:00,68.34,68.52,68.3,68.51,76437.0,60.2761,60.4348,60.2408,60.426,76437.0
2017-04-19 11:30:00,68.52,68.58,68.43,68.54,94072.0,60.4348,60.4877,60.3554,60.4525,94072.0
2017-04-19 11:40:00,68.55,68.56,68.44,68.46,60918.0,60.4613,60.4701,60.3643,60.3819,60918.0
2017-04-19 11:50:00,68.45,68.47,68.37,68.39,61941.0,60.3731,60.3907,60.3025,60.3202,61941.0
2017-04-19 12:00:00,68.4,68.42,68.28,68.29,109925.0,60.329,60.3466,60.2231,60.232,109925.0
2017-04-19 12:10:00,68.28,68.31,68.19,68.28,134598.0,60.2231,60.2496,60.1438,60.2231,134598.0
2017-04-19 12:20:00,68.29,68.37,68.27,68.29,134767.0,60.232,60.3025,60.2143,60.232,134767.0
2017-04-19 12:30:00,68.28,68.34,68.27,68.28,33512.0,60.2231,60.2761,60.2143,60.2231,33512.0
2017-04-19 12:40:00,68.28,68.3,68.22,68.24,32682.0,60.2231,60.2408,60.1702,60.1879,32682.0
2017-04-19 12:50:00,68.23,68.29,68.22,68.27,38695.0,60.179,60.232,60.1702,60.2143,38695.0
2017-04-19 13:00:00,68.28,68.29,68.14,68.18,76224.0,60.2231,60.232,60.0997,60.1349,76224.0
2017-04-19 13:10:00,68.19,68.19,68.09,68.16,103461.0,60.1438,60.1438,60.0556,60.1173,103461.0
2017-04-19 13:20:00,68.15,68.26,68.14,68.23,51102.0,60.1085,60.2055,60.0997,60.179,51102.0
2017-04-19 13:30:00,68.23,68.27,68.2,68.22,221084.0,60.179,60.2143,60.1526,60.1702,221084.0
2017-04-19 13:40:00,68.23,68.33,68.2,68.32,79879.0,60.179,60.2672,60.1526,60.2584,79879.0
2017-04-19 13:50:00,68.31,68.35,68.24,68.28,48543.0,60.2496,60.2849,60.1879,60.2231,48543.0
2017-04-19 14:00:00,68.29,68.31,68.21,68.24,46020.0,60.232,60.2496,60.1614,60.1879,46020.0
2017-04-19 14:10:00,68.24,68.26,68.12,68.17,69551.0,60.1879,60.2055,60.082,60.1261,69551.0
2017-04-19 14:20:00,68.17,68.25,68.13,68.22,76579.0,60.1261,60.1967,60.0908,60.1702,76579.0
2017-04-19 14:30:00,68.23,68.26,68.2,68.26,34825.0,60.179,60.2055,60.1526,60.2055,34825.0
2017-04-19 14:40:00,68.27,68.27,68.16,68.17,61699.0,60.2143,60.2143,60.1173,60.1261,61699.0
2017-04-19 14:50:00,68.17,68.17,68.04,68.08,79214.0,60.1261,60.1261,60.0115,60.0467,79214.0
2017-04-19 15:00:00,68.08,68.11,67.99,68.1,101610.0,60.0467,60.0732,59.9674,60.0644,101610.0
2017-04-19 15:10:00,68.1,68.19,68.1,68.19,64878.0,60.0644,60.1438,60.0644,60.1438,64878.0
2017-04-19 15:20:00,68.2,68.21,68.0,68.01,80309.0,60.1526,60.1614,59.9762,59.985,80309.0
2017-04-19 15:30:00,68.01,68.05,67.92,68.04,90875.0,59.985,60.0203,59.9056,60.0115,90875.0
2017-04-19 15:40:00,68.03,68.13,68.0,68.11,47789.0,60.0026,60.0908,59.9762,60.0732,47789.0
2017-04-19 15:50:00,68.11,68.13,68.04,68.09,112924.0,60.0732,60.0908,60.0115,60.0556,112924.0
2017-04-20 09:30:00,68.41,68.67,68.29,68.61,156067.0,60.3378,60.5671,60.232,60.5142,156067.0
2017-04-20 09:40:00,68.61,68.64,68.43,68.47,69566.0,60.5142,60.5407,60.3554,60.3907,69566.0
2017-04-20 09:50:00,68.48,68.53,68.35,68.38,99225.0,60.3995,60.4436,60.2849,60.3113,99225.0
2017-04-20 10:00:00,68.38,68.49,68.36,68.42,106285.0,60.3113,60.4084,60.2937,60.3466,106285.0
2017-04-20 10:10:00,68.43,68.52,68.36,68.4,116134.0,60.3554,60.4348,60.2937,60.329,116134.0
2017-04-20 10:20:00,68.4,68.47,68.32,68.36,74284.0,60.329,60.3907,60.2584,60.2937,74284.0
2017-04-20 10:30:00,68.36,68.4,68.28,68.32,77342.0,60.2937,60.329,60.2231,60.2584,77342.0
2017-04-20 10:40:00,68.31,68.49,68.31,68.47,64820.0,60.2496,60.4084,60.2496,60.3907,64820.0
2017-04-20 10:50:00,68.48,68.55,68.47,68.52,56204.0,60.3995,60.4613,60.3907,60.4348,56204.0
2017-04-20 11:00:00,68.52,68.57,68.45,68.57,176783.0,60.4348,60.4789,60.3731,60.4789,176783.0
2017-04-20 11:10:00,68.59,68.62,68.56,68.62,91879.0,60.4966,60.523,60.4701,60.523,91879.0
2017-04-20 11:20:00,68.62,68.7,68.59,68.69,75843.0,60.523,60.5936,60.4966,60.5848,75843.0
2017-04-20 11:30:00,68.7,68.8,68.65,68.8,70043.0,60.5936,60.6818,60.5495,60.6818,70043.0
2017-04-20 11:40:00,68.79,68.84,68.72,68.82,161526.0,60.673,60.7171,60.6112,60.6994,161526.0
2017-04-20 11:50:00,68.82,68.83,68.75,68.78,51271.0,60.6994,60.7082,60.6377,60.6641,51271.0
2017-04-20 12:00:00,68.79,68.88,68.79,68.87,76624.0,60.673,60.7523,60.673,60.7435,76624.0
2017-04-20 12:10:00,68.87,68.94,68.86,68.93,46723.0,60.7435,60.8053,60.7347,60.7964,46723.0
2017-04-20 12:20:00,68.93,68.96,68.84,68.88,136685.0,60.7964,60.8229,60.7171,60.7523,136685.0
2017-04-20 12:30:00,68.88,68.93,68.85,68.9,176709.0,60.7523,60.7964,60.7259,60.77,176709.0
2017-04-20 12:40:00,68.88,68.95,68.88,68.94,90350.0,60.7523,60.8141,60.7523,60.8053,90350.0
2017-04-20 12:50:00,68.94,69.0,68.88,68.89,49673.0,60.8053,60.8582,60.7523,60.7612,49673.0
2017-04-20 13:00:00,68.88,68.92,68.84,68.85,26621.0,60.7523,60.7876,60.7171,60.7259,26621.0
2017-04-20 13:10:00,68.85,68.89,68.78,68.8,941755.0,60.7259,60.7612,60.6641,60.6818,941755.0
2017-04-20 13:20:00,68.81,68.91,68.78,68.89,79726.0,60.6906,60.7788,60.6641,60.7612,79726.0
2017-04-20 13:30:00,68.9,68.94,68.87,68.91,70506.0,60.77,60.8053,60.7435,60.7788,70506.0
2017-04-20 13:40:00,68.9,68.94,68.89,68.92,62021.0,60.77,60.8053,60.7612,60.7876,62021.0
2017-04-20 13:50:00,68.93,69.02,68.92,68.98,98079.0,60.7964,60.8758,60.7876,60.8405,98079.0
2017-04-20 14:00:00,68.99,69.0,68.92,68.94,46722.0,60.8494,60.8582,60.7876,60.8053,46722.0
2017-04-20 14:10:00,68.94,68.97,68.91,68.95,58060.0,60.8053,60.8317,60.7788,60.8141,58060.0
2017-04-20 14:20:00,68.95,69.02,68.94,69.01,94768.0,60.8141,60.8758,60.8053,60.867,94768.0
2017-04-20 14:30:00,69.0,69.03,68.95,69.0,125783.0,60.8582,60.8846,60.8141,60.8582,125783.0
2017-04-20 14:40:00,69.0,69.02,68.95,69.0,55416.0,60.8582,60.8758,60.8141,60.8582,55416.0
2017-04-20 14:50:00,69.0,69.02,68.98,68.98,39607.0,60.8582,60.8758,60.8405,60.8405,39607.0
2017-04-20 15:00:00,68.99,69.02,68.9,69.0,52775.0,60.8494,60.8758,60.77,60.8582,52775.0
2017-04-20 15:10:00,69.01,69.03,68.96,68.98,58962.0,60.867,60.8846,60.8229,60.8405,58962.0
2017-04-20 15:20:00,68.98,68.99,68.88,68.95,59294.0,60.8405,60.8494,60.7523,60.8141,59294.0
2017-04-20 15:30:00,68.95,69.0,68.95,68.98,78107.0,60.8141,60.8582,60.8141,60.8405,78107.0
2017-04-20 15:40:00,68.99,69.05,68.98,69.04,77500.0,60.8494,60.9023,60.8405,60.8935,77500.0
2017-04-20 15:50:00,69.05,69.12,69.04,69.05,162268.0,60.9023,60.964,60.8935,60.9023,162268.0
2017-04-21 09:30:00,68.96,69.0,68.73,68.84,138949.0,60.8229,60.8582,60.62,60.7171,138949.0
2017-04-21 09:40:00,68.85,69.03,68.83,68.97,434152.0,60.7259,60.8846,60.7082,60.8317,434152.0
2017-04-21 09:50:00,68.99,68.99,68.81,68.86,234798.0,60.8494,60.8494,60.6906,60.7347,234798.0
2017-04-21 10:00:00,68.87,68.95,68.75,68.81,100611.0,60.7435,60.8141,60.6377,60.6906,100611.0
2017-04-21 10:10:00,68.81,68.92,68.81,68.91,69206.0,60.6906,60.7876,60.6906,60.7788,69206.0
2017-04-21 10:20:00,68.91,68.97,68.85,68.9,48575.0,60.7788,60.8317,60.7259,60.77,48575.0
2017-04-21 10:30:00,68.9,68.91,68.75,68.77,76485.0,60.77,60.7788,60.6377,60.6553,76485.0
2017-04-21 10:40:00,68.77,68.89,68.75,68.79,77877.0,60.6553,60.7612,60.6377,60.673,77877.0
2017-04-21 10:50:00,68.8,68.81,68.66,68.76,70333.0,60.6818,60.6906,60.5583,60.6465,70333.0
2017-04-21 11:00:00,68.77,68.77,68.68,68.71,34923.0,60.6553,60.6553,60.5759,60.6024,34923.0
2017-04-21 11:10:00,68.72,68.81,68.62,68.78,66100.0,60.6112,60.6906,60.523,60.6641,66100.0
2017-04-21 11:20:00,68.78,68.84,68.74,68.79,76205.0,60.6641,60.7171,60.6289,60.673,76205.0
2017-04-21 11:30:00,68.81,68.86,68.76,68.82,49493.0,60.6906,60.7347,60.6465,60.6994,49493.0
2017-04-21 11:40:00,68.82,68.9,68.77,68.86,80577.0,60.6994,60.77,60.6553,60.7347,80577.0
2017-04-21 11:50:00,68.86,68.91,68.81,68.88,85523.0,60.7347,60.7788,60.6906,60.7523,85523.0
2017-04-21 12:00:00,68.88,68.89,68.79,68.83,104240.0,60.7523,60.7612,60.673,60.7082,104240.0
2017-04-21 12:10:00,68.83,68.87,68.76,68.8,49160.0,60.7082,60.7435,60.6465,60.6818,49160.0
2017-04-21 12:20:00,68.79,68.82,68.72,68.73,36954.0,60.673,60.6994,60.6112,60.62,36954.0
2017-04-21 12:30:00,68.72,68.82,68.7,68.81,54581.0,60.6112,60.6994,60.5936,60.6906,54581.0
2017-04-21 12:40:00,68.81,68.85,68.81,68.84,20778.0,60.6906,60.7259,60.6906,60.7171,20778.0
2017-04-21 12:50:00,68.84,68.89,68.84,68.86,31900.0,60.7171,60.7612,60.7171,60.7347,31900.0
2017-04-21 13:00:00,68.88,68.9,68.84,68.85,52437.0,60.7523,60.77,60.7171,60.7259,52437.0
2017-04-21 13:10:00,68.86,68.86,68.7,68.74,92005.0,60.7347,60.7347,60.5936,60.6289,92005.0
2017-04-21 13:20:00,68.73,68.86,68.72,68.82,36541.0,60.62,60.7347,60.6112,60.6994,36541.0
2017-04-21 13:30:00,68.83,68.84,68.76,68.77,41256.0,60.7082,60.7171,60.6465,60.6553,41256.0
2017-04-21 13:40:00,68.77,68.82,68.75,68.81,24933.0,60.6553,60.6994,60.6377,60.6906,24933.0
2017-04-21 13:50:00,68.8,68.98,68.79,68.95,92090.0,60.6818,60.8405,60.673,60.8141,92090.0
2017-04-21 14:00:00,68.95,68.98,68.92,68.98,65446.0,60.8141,60.8405,60.7876,60.8405,65446.0
2017-04-21 14:10:00,68.98,69.0,68.96,68.97,38878.0,60.8405,60.8582,60.8229,60.8317,38878.0
2017-04-21 14:20:00,68.98,69.1,68.97,69.07,70872.0,60.8405,60.9464,60.8317,60.9199,70872.0
2017-04-21 14:30:00,69.07,69.07,69.01,69.02,42846.0,60.9199,60.9199,60.867,60.8758,42846.0
2017-04-21 14:40:00,69.01,69.02,68.91,68.94,45125.0,60.867,60.8758,60.7788,60.8053,45125.0
2017-04-21 14:50:00,68.93,68.98,68.9,68.96,36254.0,60.7964,60.8405,60.77,60.8229,36254.0
2017-04-21 15:00:00,68.97,68.97,68.87,68.94,44313.0,60.8317,60.8317,60.7435,60.8053,44313.0
2017-04-21 15:10:00,68.93,68.97,68.9,68.95,44017.0,60.7964,60.8317,60.77,60.8141,44017.0
2017-04-21 15:20:00,68.94,69.03,68.92,69.02,41167.0,60.8053,60.8846,60.7876,60.8758,41167.0
2017-04-21 15:30:00,69.0,69.02,68.93,68.98,70513.0,60.8582,60.8758,60.7964,60.8405,70513.0
2017-04-21 15:40:00,68.99,69.02,68.97,69.01,151610.0,60.8494,60.8758,60.8317,60.867,151610.0
2017-04-21 15:50:00,69.0,69.0,68.85,68.87,235915.0,60.8582,60.8582,60.7259,60.7435,235915.0
2017-04-24 09:30:00,69.82,69.92,69.44,69.8,202313.0,61.5814,61.6696,61.2463,61.5638,202313.0
2017-04-24 09:40:00,69.82,69.94,69.77,69.87,87681.0,61.5814,61.6873,61.5373,61.6255,87681.0
2017-04-24 09:50:00,69.87,69.9,69.82,69.84,76794.0,61.6255,61.652,61.5814,61.5991,76794.0
2017-04-24 10:00:00,69.84,69.98,69.83,69.92,63623.0,61.5991,61.7225,61.5902,61.6696,63623.0
2017-04-24 10:10:00,69.91,69.92,69.82,69.84,56494.0,61.6608,61.6696,61.5814,61.5991,56494.0
2017-04-24 10:20:00,69.84,69.85,69.72,69.75,97826.0,61.5991,61.6079,61.4932,61.5197,97826.0
2017-04-24 10:30:00,69.74,69.79,69.59,69.59,98608.0,61.5109,61.555,61.3786,61.3786,98608.0
2017-04-24 10:40:00,69.58,69.66,69.55,69.61,49305.0,61.3697,61.4403,61.3433,61.3962,49305.0
2017-04-24 10:50:00,69.61,69.67,69.59,69.63,49197.0,61.3962,61.4491,61.3786,61.4138,49197.0
2017-04-24 11:00:00,69.64,69.68,69.59,69.62,56761.0,61.4227,61.4579,61.3786,61.405,56761.0
2017-04-24 11:10:00,69.61,69.64,69.52,69.59,65076.0,61.3962,61.4227,61.3168,61.3786,65076.0
2017-04-24 11:20:00,69.59,69.7,69.59,69.68,44545.0,61.3786,61.4756,61.3786,61.4579,44545.0
2017-04-24 11:30:00,69.69,69.7,69.62,69.65,25543.0,61.4668,61.4756,61.405,61.4315,25543.0
2017-04-24 11:40:00,69.66,69.67,69.58,69.67,28685.0,61.4403,61.4491,61.3697,61.4491,28685.0
2017-04-24 11:50:00,69.67,69.73,69.63,69.65,46409.0,61.4491,61.502,61.4138,61.4315,46409.0
2017-04-24 12:00:00,69.67,69.72,69.66,69.72,25104.0,61.4491,61.4932,61.4403,61.4932,25104.0
2017-04-24 12:10:00,69.72,69.76,69.67,69.71,32370.0,61.4932,61.5285,61.4491,61.4844,32370.0
2017-04-24 12:20:00,69.71,69.71,69.65,69.67,14809.0,61.4844,61.4844,61.4315,61.4491,14809.0
2017-04-24 12:30:00,69.67,69.71,69.65,69.69,39090.0,61.4491,61.4844,61.4315,61.4668,39090.0
2017-04-24 12:40:00,69.69,69.8,69.68,69.77,21761.0,61.4668,61.5638,61.4579,61.5373,21761.0
2017-04-24 12:50:00,69.78,69.82,69.74,69.79,40494.0,61.5461,61.5814,61.5109,61.555,40494.0
2017-04-24 13:00:00,69.79,69.84,69.77,69.78,29920.0,61.555,61.5991,61.5373,61.5461,29920.0
2017-04-24 13:10:00,69.77,69.83,69.75,69.82,30175.0,61.5373,61.5902,61.5197,61.5814,30175.0
2017-04-24 13:20:00,69.81,69.83,69.78,69.81,28532.0,61.5726,61.5902,61.5461,61.5726,28532.0
2017-04-24 13:30:00,69.81,69.81,69.77,69.79,23736.0,61.5726,61.5726,61.5373,61.555,23736.0
2017-04-24 13:40:00,69.78,69.78,69.71,69.74,21899.0,61.5461,61.5461,61.4844,61.5109,21899.0
2017-04-24 13:50:00,69.74,69.77,69.71,69.74,31581.0,61.5109,61.5373,61.4844,61.5109,31581.0
2017-04-24 14:00:00,69.75,69.77,69.69,69.72,28306.0,61.5197,61.5373,61.4668,61.4932,28306.0
2017-04-24 14:10:00,69.73,69.77,69.68,69.75,64612.0,61.502,61.5373,61.4579,61.5197,64612.0
2017-04-24 14:20:00,69.77,69.79,69.72,69.73,99895.0,61.5373,61.555,61.4932,61.502,99895.0
2017-04-24 14:30:00,69.74,69.81,69.73,69.75,32518.0,61.5109,61.5726,61.502,61.5197,32518.0
2017-04-24 14:40:00,69.75,69.8,69.74,69.77,34167.0,61.5197,61.5638,61.5109,61.5373,34167.0
2017-04-24 14:50:00,69.77,69.79,69.7,69.77,35983.0,61.5373,61.555,61.4756,61.5373,35983.0
2017-04-24 15:00:00,69.77,69.86,69.77,69.85,52051.0,61.5373,61.6167,61.5373,61.6079,52051.0
2017-04-24 15:10:00,69.85,69.88,69.79,69.79,42123.0,61.6079,61.6343,61.555,61.555,42123.0
2017-04-24 15:20:00,69.78,69.84,69.78,69.82,32666.0,61.5461,61.5991,61.5461,61.5814,32666.0
2017-04-24 15:30:00,69.84,69.88,69.8,69.86,38510.0,61.5991,61.6343,61.5638,61.6167,38510.0
2017-04-24 15:40:00,69.86,69.87,69.78,69.8,38066.0,61.6167,61.6255,61.5461,61.5638,38066.0
2017-04-24 15:50:00,69.81,69.81,69.71,69.73,118628.0,61.5726,61.5726,61.4844,61.502,118628.0
2017-04-25 09:30:00,70.28,70.52,70.28,70.48,172268.0,61.9871,62.1988,61.9871,62.1635,172268.0
2017-04-25 09:40:00,70.49,70.56,70.46,70.53,78481.0,62.1724,62.2341,62.1459,62.2076,78481.0
2017-04-25 09:50:00,70.53,70.56,70.46,70.52,93732.0,62.2076,62.2341,62.1459,62.1988,93732.0
2017-04-25 10:00:00,70.52,70.69,70.51,70.68,92303.0,62.1988,62.3488,62.19,62.3399,92303.0
2017-04-25 10:10:00,70.68,70.68,70.5,70.51,53151.0,62.3399,62.3399,62.1812,62.19,53151.0
2017-04-25 10:20:00,70.5,70.53,70.42,70.46,52492.0,62.1812,62.2076,62.1106,62.1459,52492.0
2017-04-25 10:30:00,70.46,70.51,70.39,70.48,46326.0,62.1459,62.19,62.0842,62.1635,46326.0
2017-04-25 10:40:00,70.48,70.49,70.36,70.36,81609.0,62.1635,62.1724,62.0577,62.0577,81609.0
2017-04-25 10:50:00,70.36,70.45,70.3,70.31,283491.0,62.0577,62.1371,62.0048,62.0136,283491.0
2017-04-25 11:00:00,70.31,70.42,70.29,70.4,201046.0,62.0136,62.1106,61.996,62.093,201046.0
2017-04-25 11:10:00,70.39,70.53,70.39,70.53,64006.0,62.0842,62.2076,62.0842,62.2076,64006.0
2017-04-25 11:20:00,70.53,70.54,70.44,70.45,60433.0,62.2076,62.2165,62.1283,62.1371,60433.0
2017-04-25 11:30:00,70.46,70.5,70.38,70.47,69316.0,62.1459,62.1812,62.0753,62.1547,69316.0
2017-04-25 11:40:00,70.47,70.52,70.44,70.49,70564.0,62.1547,62.1988,62.1283,62.1724,70564.0
2017-04-25 11:50:00,70.49,70.53,70.47,70.53,70092.0,62.1724,62.2076,62.1547,62.2076,70092.0
2017-04-25 12:00:00,70.52,70.54,70.5,70.51,32580.0,62.1988,62.2165,62.1812,62.19,32580.0
2017-04-25 12:10:00,70.51,70.53,70.46,70.53,23508.0,62.19,62.2076,62.1459,62.2076,23508.0
2017-04-25 12:20:00,70.53,70.55,70.49,70.51,41705.0,62.2076,62.2253,62.1724,62.19,41705.0
2017-04-25 12:30:00,70.51,70.52,70.4,70.44,40104.0,62.19,62.1988,62.093,62.1283,40104.0
2017-04-25 12:40:00,70.44,70.49,70.43,70.47,32414.0,62.1283,62.1724,62.1194,62.1547,32414.0
2017-04-25 12:50:00,70.47,70.5,70.41,70.43,26221.0,62.1547,62.1812,62.1018,62.1194,26221.0
2017-04-25 13:00:00,70.43,70.51,70.41,70.49,57088.0,62.1194,62.19,62.1018,62.1724,57088.0
2017-04-25 13:10:00,70.5,70.54,70.49,70.5,29047.0,62.1812,62.2165,62.1724,62.1812,29047.0
2017-04-25 13:20:00,70.51,70.57,70.48,70.49,34065.0,62.19,62.2429,62.1635,62.1724,34065.0
2017-04-25 13:30:00,70.5,70.51,70.45,70.48,31316.0,62.1812,62.19,62.1371,62.1635,31316.0
2017-04-25 13:40:00,70.48,70.53,70.47,70.53,32429.0,62.1635,62.2076,62.1547,62.2076,32429.0
2017-04-25 13:50:00,70.51,70.54,70.5,70.53,21077.0,62.19,62.2165,62.1812,62.2076,21077.0
2017-04-25 14:00:00,70.54,70.6,70.52,70.58,39631.0,62.2165,62.2694,62.1988,62.2517,39631.0
2017-04-25 14:10:00,70.58,70.63,70.57,70.61,50204.0,62.2517,62.2958,62.2429,62.2782,50204.0
2017-04-25 14:20:00,70.62,70.62,70.56,70.58,44867.0,62.287,62.287,62.2341,62.2517,44867.0
2017-04-25 14:30:00,70.58,70.61,70.55,70.59,73461.0,62.2517,62.2782,62.2253,62.2606,73461.0
2017-04-25 14:40:00,70.59,70.6,70.55,70.56,45313.0,62.2606,62.2694,62.2253,62.2341,45313.0
2017-04-25 14:50:00,70.55,70.56,70.48,70.51,111481.0,62.2253,62.2341,62.1635,62.19,111481.0
2017-04-25 15:00:00,70.51,70.6,70.49,70.6,110283.0,62.19,62.2694,62.1724,62.2694,110283.0
2017-04-25 15:10:00,70.58,70.59,70.5,70.53,72174.0,62.2517,62.2606,62.1812,62.2076,72174.0
2017-04-25 15:20:00,70.52,70.53,70.47,70.48,42840.0,62.1988,62.2076,62.1547,62.1635,42840.0
2017-04-25 15:30:00,70.47,70.48,70.43,70.44,76249.0,62.1547,62.1635,62.1194,62.1283,76249.0
2017-04-25 15:40:00,70.44,70.48,70.39,70.42,63261.0,62.1283,62.1635,62.0842,62.1106,63261.0
2017-04-25 15:50:00,70.42,70.43,70.32,70.33,123573.0,62.1106,62.1194,62.0224,62.0312,123573.0
2017-04-26 09:30:00,70.3,70.46,70.1,70.4,138813.0,62.0048,62.1459,61.8284,62.093,138813.0
2017-04-26 09:40:00,70.4,70.51,70.34,70.5,116197.0,62.093,62.19,62.0401,62.1812,116197.0
2017-04-26 09:50:00,70.5,70.54,70.38,70.43,67067.0,62.1812,62.2165,62.0753,62.1194,67067.0
2017-04-26 10:00:00,70.44,70.5,70.38,70.48,63972.0,62.1283,62.1812,62.0753,62.1635,63972.0
2017-04-26 10:10:00,70.48,70.49,70.39,70.44,53828.0,62.1635,62.1724,62.0842,62.1283,53828.0
2017-04-26 10:20:00,70.45,70.57,70.42,70.57,87519.0,62.1371,62.2429,62.1106,62.2429,87519.0
2017-04-26 10:30:00,70.58,70.59,70.49,70.53,107175.0,62.2517,62.2606,62.1724,62.2076,107175.0
2017-04-26 10:40:00,70.53,70.59,70.5,70.58,54307.0,62.2076,62.2606,62.1812,62.2517,54307.0
2017-04-26 10:50:00,70.57,70.77,70.57,70.74,49569.0,62.2429,62.4193,62.2429,62.3929,49569.0
2017-04-26 11:00:00,70.73,70.76,70.65,70.68,51513.0,62.384,62.4105,62.3135,62.3399,51513.0
2017-04-26 11:10:00,70.69,70.8,70.66,70.79,51660.0,62.3488,62.4458,62.3223,62.437,51660.0
2017-04-26 11:20:00,70.78,71.09,70.77,71.04,87904.0,62.4281,62.7016,62.4193,62.6575,87904.0
2017-04-26 11:30:00,71.04,71.07,70.99,71.01,55328.0,62.6575,62.6839,62.6134,62.631,55328.0
2017-04-26 11:40:00,71.01,71.03,70.77,70.83,80148.0,62.631,62.6486,62.4193,62.4722,80148.0
2017-04-26 11:50:00,70.81,70.91,70.8,70.9,51318.0,62.4546,62.5428,62.4458,62.534,51318.0
2017-04-26 12:00:00,70.91,70.91,70.84,70.84,43558.0,62.5428,62.5428,62.4811,62.4811,43558.0
2017-04-26 12:10:00,70.85,70.94,70.85,70.92,32525.0,62.4899,62.5693,62.4899,62.5516,32525.0
2017-04-26 12:20:00,70.93,70.96,70.89,70.89,55307.0,62.5604,62.5869,62.5252,62.5252,55307.0
2017-04-26 12:30:00,70.89,70.93,70.86,70.92,38643.0,62.5252,62.5604,62.4987,62.5516,38643.0
2017-04-26 12:40:00,70.92,71.05,70.91,70.96,60980.0,62.5516,62.6663,62.5428,62.5869,60980.0
2017-04-26 12:50:00,70.95,71.09,70.94,71.08,73626.0,62.5781,62.7016,62.5693,62.6927,73626.0
2017-04-26 13:00:00,71.08,71.11,71.02,71.1,48664.0,62.6927,62.7192,62.6398,62.7104,48664.0
2017-04-26 13:10:00,71.11,71.14,71.06,71.1,36220.0,62.7192,62.7457,62.6751,62.7104,36220.0
2017-04-26 13:20:00,71.11,71.13,71.02,71.02,102761.0,62.7192,62.7368,62.6398,62.6398,102761.0
2017-04-26 13:30:00,71.02,71.08,70.96,71.07,38477.0,62.6398,62.6927,62.5869,62.6839,38477.0
2017-04-26 13:40:00,71.07,71.08,70.88,70.89,130260.0,62.6839,62.6927,62.5163,62.5252,130260.0
2017-04-26 13:50:00,70.9,71.03,70.89,70.92,75888.0,62.534,62.6486,62.5252,62.5516,75888.0
2017-04-26 14:00:00,70.89,70.92,70.8,70.91,87943.0,62.5252,62.5516,62.4458,62.5428,87943.0
2017-04-26 14:10:00,70.9,71.0,70.89,70.92,26229.0,62.534,62.6222,62.5252,62.5516,26229.0
2017-04-26 14:20:00,70.92,71.03,70.9,70.95,47128.0,62.5516,62.6486,62.534,62.5781,47128.0
2017-04-26 14:30:00,70.95,71.05,70.95,71.01,72887.0,62.5781,62.6663,62.5781,62.631,72887.0
2017-04-26 14:40:00,71.03,71.11,71.03,71.1,41504.0,62.6486,62.7192,62.6486,62.7104,41504.0
2017-04-26 14:50:00,71.1,71.12,71.04,71.05,35499.0,62.7104,62.728,62.6575,62.6663,35499.0
2017-04-26 15:00:00,71.04,71.13,71.03,71.12,23160.0,62.6575,62.7368,62.6486,62.728,23160.0
2017-04-26 15:10:00,71.13,71.16,71.12,71.13,146229.0,62.7368,62.7633,62.728,62.7368,146229.0
2017-04-26 15:20:00,71.12,71.12,71.05,71.12,109361.0,62.728,62.728,62.6663,62.728,109361.0
2017-04-26 15:30:00,71.12,71.13,70.99,70.99,53212.0,62.728,62.7368,62.6134,62.6134,53212.0
2017-04-26 15:40:00,70.99,71.0,70.84,70.85,124464.0,62.6134,62.6222,62.4811,62.4899,124464.0
2017-04-26 15:50:00,70.86,70.87,70.78,70.8,185103.0,62.4987,62.5075,62.4281,62.4458,185103.0
2017-04-27 09:30:00,70.87,70.98,70.78,70.79,69188.0,62.5075,62.6045,62.4281,62.437,69188.0
2017-04-27 09:40:00,70.81,71.17,70.78,71.07,111315.0,62.4546,62.7721,62.4281,62.6839,111315.0
2017-04-27 09:50:00,71.08,71.1,70.92,70.95,91774.0,62.6927,62.7104,62.5516,62.5781,91774.0
2017-04-27 10:00:00,70.95,71.02,70.91,70.95,63965.0,62.5781,62.6398,62.5428,62.5781,63965.0
2017-04-27 10:10:00,70.97,71.03,70.92,71.0,48209.0,62.5957,62.6486,62.5516,62.6222,48209.0
2017-04-27 10:20:00,71.0,71.0,70.83,70.87,79187.0,62.6222,62.6222,62.4722,62.5075,79187.0
2017-04-27 10:30:00,70.86,70.92,70.82,70.89,63728.0,62.4987,62.5516,62.4634,62.5252,63728.0
2017-04-27 10:40:00,70.89,70.92,70.74,70.74,47076.0,62.5252,62.5516,62.3929,62.3929,47076.0
2017-04-27 10:50:00,70.75,70.77,70.63,70.69,59679.0,62.4017,62.4193,62.2958,62.3488,59679.0
2017-04-27 11:00:00,70.68,70.78,70.65,70.7,69453.0,62.3399,62.4281,62.3135,62.3576,69453.0
2017-04-27 11:10:00,70.7,70.77,70.69,70.76,27337.0,62.3576,62.4193,62.3488,62.4105,27337.0
2017-04-27 11:20:00,70.76,70.77,70.66,70.69,16782.0,62.4105,62.4193,62.3223,62.3488,16782.0
2017-04-27 11:30:00,70.69,70.69,70.59,70.6,29263.0,62.3488,62.3488,62.2606,62.2694,29263.0
2017-04-27 11:40:00,70.59,70.63,70.53,70.55,72441.0,62.2606,62.2958,62.2076,62.2253,72441.0
2017-04-27 11:50:00,70.55,70.57,70.5,70.53,35562.0,62.2253,62.2429,62.1812,62.2076,35562.0
2017-04-27 12:00:00,70.55,70.68,70.54,70.68,32866.0,62.2253,62.3399,62.2165,62.3399,32866.0
2017-04-27 12:10:00,70.68,70.72,70.64,70.65,65915.0,62.3399,62.3752,62.3047,62.3135,65915.0
2017-04-27 12:20:00,70.65,70.67,70.59,70.64,107780.0,62.3135,62.3311,62.2606,62.3047,107780.0
2017-04-27 12:30:00,70.63,70.72,70.63,70.71,33409.0,62.2958,62.3752,62.2958,62.3664,33409.0
2017-04-27 12:40:00,70.72,70.83,70.72,70.8,33233.0,62.3752,62.4722,62.3752,62.4458,33233.0
2017-04-27 12:50:00,70.82,70.9,70.79,70.9,35246.0,62.4634,62.534,62.437,62.534,35246.0
2017-04-27 13:00:00,70.9,70.92,70.8,70.81,33169.0,62.534,62.5516,62.4458,62.4546,33169.0
2017-04-27 13:10:00,70.81,70.86,70.8,70.82,31627.0,62.4546,62.4987,62.4458,62.4634,31627.0
2017-04-27 13:20:00,70.83,70.84,70.8,70.83,24942.0,62.4722,62.4811,62.4458,62.4722,24942.0
2017-04-27 13:30:00,70.81,70.83,70.78,70.8,21106.0,62.4546,62.4722,62.4281,62.4458,21106.0
2017-04-27 13:40:00,70.81,70.81,70.75,70.77,31185.0,62.4546,62.4546,62.4017,62.4193,31185.0
2017-04-27 13:50:00,70.78,70.79,70.73,70.76,16456.0,62.4281,62.437,62.384,62.4105,16456.0
2017-04-27 14:00:00,70.75,70.78,70.68,70.7,46494.0,62.4017,62.4281,62.3399,62.3576,46494.0
2017-04-27 14:10:00,70.69,70.75,70.69,70.75,26242.0,62.3488,62.4017,62.3488,62.4017,26242.0
2017-04-27 14:20:00,70.75,70.77,70.71,70.73,37748.0,62.4017,62.4193,62.3664,62.384,37748.0
2017-04-27 14:30:00,70.73,70.83,70.73,70.81,69441.0,62.384,62.4722,62.384,62.4546,69441.0
2017-04-27 14:40:00,70.81,70.84,70.79,70.8,29004.0,62.4546,62.4811,62.437,62.4458,29004.0
2017-04-27 14:50:00,70.81,70.81,70.74,70.78,24702.0,62.4546,62.4546,62.3929,62.4281,24702.0
2017-04-27 15:00:00,70.78,70.78,70.68,70.7,42436.0,62.4281,62.4281,62.3399,62.3576,42436.0
2017-04-27 15:10:00,70.71,70.8,70.7,70.74,41834.0,62.3664,62.4458,62.3576,62.3929,41834.0
2017-04-27 15:20:00,70.74,70.78,70.73,70.77,41949.0,62.3929,62.4281,62.384,62.4193,41949.0
2017-04-27 15:30:00,70.78,70.81,70.7,70.73,55272.0,62.4281,62.4546,62.3576,62.384,55272.0
2017-04-27 15:40:00,70.72,70.8,70.71,70.77,70597.0,62.3752,62.4458,62.3664,62.4193,70597.0
2017-04-27 15:50:00,70.77,70.77,70.7,70.74,158959.0,62.4193,62.4193,62.3576,62.3929,158959.0
2017-04-28 09:30:00,70.84,71.0,70.59,70.61,55380.0,62.4811,62.6222,62.2606,62.2782,55380.0
2017-04-28 09:40:00,70.62,70.69,70.55,70.62,50913.0,62.287,62.3488,62.2253,62.287,50913.0
2017-04-28 09:50:00,70.62,70.68,70.6,70.62,44903.0,62.287,62.3399,62.2694,62.287,44903.0
2017-04-28 10:00:00,70.63,70.63,70.5,70.51,42887.0,62.2958,62.2958,62.1812,62.19,42887.0
2017-04-28 10:10:00,70.52,70.52,70.4,70.41,48527.0,62.1988,62.1988,62.093,62.1018,48527.0
2017-04-28 10:20:00,70.4,70.4,70.28,70.34,26735.0,62.093,62.093,61.9871,62.0401,26735.0
2017-04-28 10:30:00,70.33,70.36,70.24,70.33,146807.0,62.0312,62.0577,61.9519,62.0312,146807.0
2017-04-28 10:40:00,70.32,70.38,70.21,70.21,50591.0,62.0224,62.0753,61.9254,61.9254,50591.0
2017-04-28 10:50:00,70.2,70.27,70.17,70.24,26589.0,61.9166,61.9783,61.8901,61.9519,26589.0
2017-04-28 11:00:00,70.24,70.25,70.12,70.13,48693.0,61.9519,61.9607,61.846,61.8548,48693.0
2017-04-28 11:10:00,70.13,70.16,70.05,70.14,57509.0,61.8548,61.8813,61.7843,61.8637,57509.0
2017-04-28 11:20:00,70.15,70.15,70.03,70.1,35923.0,61.8725,61.8725,61.7666,61.8284,35923.0
2017-04-28 11:30:00,70.1,70.1,70.01,70.03,43340.0,61.8284,61.8284,61.749,61.7666,43340.0
2017-04-28 11:40:00,70.02,70.08,69.98,70.03,36295.0,61.7578,61.8107,61.7225,61.7666,36295.0
2017-04-28 11:50:00,70.04,70.09,70.03,70.05,38399.0,61.7755,61.8196,61.7666,61.7843,38399.0
2017-04-28 12:00:00,70.06,70.14,70.06,70.11,33380.0,61.7931,61.8637,61.7931,61.8372,33380.0
2017-04-28 12:10:00,70.11,70.15,70.07,70.08,30358.0,61.8372,61.8725,61.8019,61.8107,30358.0
2017-04-28 12:20:00,70.09,70.12,70.05,70.07,46878.0,61.8196,61.846,61.7843,61.8019,46878.0
2017-04-28 12:30:00,70.07,70.08,69.98,69.99,62004.0,61.8019,61.8107,61.7225,61.7314,62004.0
2017-04-28 12:40:00,69.99,70.09,69.96,70.09,33303.0,61.7314,61.8196,61.7049,61.8196,33303.0
2017-04-28 12:50:00,70.09,70.09,70.03,70.04,22081.0,61.8196,61.8196,61.7666,61.7755,22081.0
2017-04-28 13:00:00,70.04,70.13,70.04,70.09,29925.0,61.7755,61.8548,61.7755,61.8196,29925.0
2017-04-28 13:10:00,70.1,70.12,70.06,70.06,49579.0,61.8284,61.846,61.7931,61.7931,49579.0
2017-04-28 13:20:00,70.05,70.13,70.05,70.11,26612.0,61.7843,61.8548,61.7843,61.8372,26612.0
2017-04-28 13:30:00,70.11,70.14,70.09,70.11,129042.0,61.8372,61.8637,61.8196,61.8372,129042.0
2017-04-28 13:40:00,70.11,70.11,70.04,70.05,26698.0,61.8372,61.8372,61.7755,61.7843,26698.0
2017-04-28 13:50:00,70.05,70.07,70.01,70.02,19715.0,61.7843,61.8019,61.749,61.7578,19715.0
2017-04-28 14:00:00,70.01,70.04,69.98,69.99,57314.0,61.749,61.7755,61.7225,61.7314,57314.0
2017-04-28 14:10:00,69.99,70.0,69.93,69.94,35729.0,61.7314,61.7402,61.6784,61.6873,35729.0
2017-04-28 14:20:00,69.95,69.96,69.92,69.93,37136.0,61.6961,61.7049,61.6696,61.6784,37136.0
2017-04-28 14:30:00,69.94,69.98,69.93,69.96,64532.0,61.6873,61.7225,61.6784,61.7049,64532.0
2017-04-28 14:40:00,69.96,70.01,69.94,70.0,86177.0,61.7049,61.749,61.6873,61.7402,86177.0
2017-04-28 14:50:00,69.99,70.0,69.93,69.95,173768.0,61.7314,61.7402,61.6784,61.6961,173768.0
2017-04-28 15:00:00,69.95,70.04,69.94,70.03,101297.0,61.6961,61.7755,61.6873,61.7666,101297.0
2017-04-28 15:10:00,70.03,70.08,70.02,70.04,88414.0,61.7666,61.8107,61.7578,61.7755,88414.0
2017-04-28 15:20:00,70.04,70.05,70.01,70.01,68152.0,61.7755,61.7843,61.749,61.749,68152.0
2017-04-28 15:30:00,70.02,70.02,69.97,69.98,112081.0,61.7578,61.7578,61.7137,61.7225,112081.0
2017-04-28 15:40:00,69.98,70.01,69.91,70.01,183934.0,61.7225,61.749,61.6608,61.749,183934.0
2017-04-28 15:50:00,70.01,70.07,69.79,69.79,332503.0,61.749,61.8019,61.555,61.555,332503.0
2017-05-01 09:30:00,70.1,70.1,69.84,69.95,115633.0,61.8284,61.8284,61.5991,61.6961,115633.0
2017-05-01 09:40:00,69.94,70.03,69.84,69.84,45100.0,61.6873,61.7666,61.5991,61.5991,45100.0
2017-05-01 09:50:00,69.84,69.87,69.73,69.78,62672.0,61.5991,61.6255,61.502,61.5461,62672.0
2017-05-01 10:00:00,69.75,69.78,69.62,69.63,74987.0,61.5197,61.5461,61.405,61.4138,74987.0
2017-05-01 10:10:00,69.62,69.75,69.58,69.75,77663.0,61.405,61.5197,61.3697,61.5197,77663.0
2017-05-01 10:20:00,69.75,69.75,69.61,69.65,42497.0,61.5197,61.5197,61.3962,61.4315,42497.0
2017-05-01 10:30:00,69.66,69.95,69.66,69.94,53200.0,61.4403,61.6961,61.4403,61.6873,53200.0
2017-05-01 10:40:00,69.94,69.98,69.9,69.96,42071.0,61.6873,61.7225,61.652,61.7049,42071.0
2017-05-01 10:50:00,69.96,69.99,69.82,69.87,655575.0,61.7049,61.7314,61.5814,61.6255,655575.0
2017-05-01 11:00:00,69.86,69.91,69.82,69.88,48794.0,61.6167,61.6608,61.5814,61.6343,48794.0
2017-05-01 11:10:00,69.86,69.96,69.85,69.91,42203.0,61.6167,61.7049,61.6079,61.6608,42203.0
2017-05-01 11:20:00,69.9,69.94,69.86,69.89,24359.0,61.652,61.6873,61.6167,61.6432,24359.0
2017-05-01 11:30:00,69.9,69.91,69.74,69.8,66765.0,61.652,61.6608,61.5109,61.5638,66765.0
2017-05-01 11:40:00,69.81,69.93,69.8,69.92,36338.0,61.5726,61.6784,61.5638,61.6696,36338.0
2017-05-01 11:50:00,69.92,70.04,69.89,70.01,24139.0,61.6696,61.7755,61.6432,61.749,24139.0
2017-05-01 12:00:00,70.04,70.1,70.02,70.09,39807.0,61.7755,61.8284,61.7578,61.8196,39807.0
2017-05-01 12:10:00,70.11,70.11,70.02,70.07,21223.0,61.8372,61.8372,61.7578,61.8019,21223.0
2017-05-01 12:20:00,70.05,70.05,69.99,70.0,44460.0,61.7843,61.7843,61.7314,61.7402,44460.0
2017-05-01 12:30:00,70.0,70.02,69.97,69.98,24344.0,61.7402,61.7578,61.7137,61.7225,24344.0
2017-05-01 12:40:00,69.98,70.02,69.96,69.96,30498.0,61.7225,61.7578,61.7049,61.7049,30498.0
2017-05-01 12:50:00,69.97,69.98,69.8,69.94,87379.0,61.7137,61.7225,61.5638,61.6873,87379.0
2017-05-01 13:00:00,69.96,69.99,69.91,69.97,22918.0,61.7049,61.7314,61.6608,61.7137,22918.0
2017-05-01 13:10:00,69.98,70.07,69.96,70.06,37238.0,61.7225,61.8019,61.7049,61.7931,37238.0
2017-05-01 13:20:00,70.07,70.1,70.05,70.09,20232.0,61.8019,61.8284,61.7843,61.8196,20232.0
2017-05-01 13:30:00,70.09,70.13,70.09,70.11,50497.0,61.8196,61.8548,61.8196,61.8372,50497.0
2017-05-01 13:40:00,70.11,70.27,70.11,70.26,69496.0,61.8372,61.9783,61.8372,61.9695,69496.0
2017-05-01 13:50:00,70.26,70.33,70.26,70.33,45882.0,61.9695,62.0312,61.9695,62.0312,45882.0
2017-05-01 14:00:00,70.33,70.39,70.19,70.19,61070.0,62.0312,62.0842,61.9078,61.9078,61070.0
2017-05-01 14:10:00,70.2,70.23,70.13,70.15,40787.0,61.9166,61.943,61.8548,61.8725,40787.0
2017-05-01 14:20:00,70.17,70.17,70.08,70.08,32682.0,61.8901,61.8901,61.8107,61.8107,32682.0
2017-05-01 14:30:00,70.06,70.09,70.01,70.04,18973.0,61.7931,61.8196,61.749,61.7755,18973.0
2017-05-01 14:40:00,70.03,70.07,69.95,69.95,47565.0,61.7666,61.8019,61.6961,61.6961,47565.0
2017-05-01 14:50:00,69.94,70.04,69.93,70.03,48216.0,61.6873,61.7755,61.6784,61.7666,48216.0
2017-05-01 15:00:00,70.03,70.08,69.99,70.07,98646.0,61.7666,61.8107,61.7314,61.8019,98646.0
2017-05-01 15:10:00,70.08,70.13,70.07,70.11,35469.0,61.8107,61.8548,61.8019,61.8372,35469.0
2017-05-01 15:20:00,70.1,70.12,70.05,70.05,36316.0,61.8284,61.846,61.7843,61.7843,36316.0
2017-05-01 15:30:00,70.05,70.11,70.0,70.0,42759.0,61.7843,61.8372,61.7402,61.7402,42759.0
2017-05-01 15:40:00,70.0,70.11,69.98,70.1,45421.0,61.7402,61.8372,61.7225,61.8284,45421.0
2017-05-01 15:50:00,70.1,70.19,70.1,70.15,118725.0,61.8284,61.9078,61.8284,61.8725,118725.0
2017-05-02 09:30:00,70.25,70.38,70.23,70.29,88071.0,61.9607,62.0753,61.943,61.996,88071.0
2017-05-02 09:40:00,70.27,70.28,69.93,69.94,74521.0,61.9783,61.9871,61.6784,61.6873,74521.0
2017-05-02 09:50:00,69.93,70.02,69.89,69.9,31462.0,61.6784,61.7578,61.6432,61.652,31462.0
2017-05-02 10:00:00,69.89,69.96,69.84,69.93,53717.0,61.6432,61.7049,61.5991,61.6784,53717.0
2017-05-02 10:10:00,69.93,69.97,69.84,69.96,33684.0,61.6784,61.7137,61.5991,61.7049,33684.0
2017-05-02 10:20:00,69.96,70.06,69.95,70.05,46712.0,61.7049,61.7931,61.6961,61.7843,46712.0
2017-05-02 10:30:00,70.04,70.1,69.96,69.97,47525.0,61.7755,61.8284,61.7049,61.7137,47525.0
2017-05-02 10:40:00,69.95,70.02,69.92,69.96,54396.0,61.6961,61.7578,61.6696,61.7049,54396.0
2017-05-02 10:50:00,69.95,70.0,69.91,69.91,82174.0,61.6961,61.7402,61.6608,61.6608,82174.0
2017-05-02 11:00:00,69.89,69.97,69.88,69.91,76921.0,61.6432,61.7137,61.6343,61.6608,76921.0
2017-05-02 11:10:00,69.92,69.99,69.91,69.96,43697.0,61.6696,61.7314,61.6608,61.7049,43697.0
2017-05-02 11:20:00,69.96,69.99,69.92,69.93,32869.0,61.7049,61.7314,61.6696,61.6784,32869.0
2017-05-02 11:30:00,69.92,70.0,69.87,69.97,81716.0,61.6696,61.7402,61.6255,61.7137,81716.0
2017-05-02 11:40:00,69.96,70.01,69.91,69.91,36118.0,61.7049,61.749,61.6608,61.6608,36118.0
2017-05-02 11:50:00,69.91,69.92,69.85,69.89,27846.0,61.6608,61.6696,61.6079,61.6432,27846.0
2017-05-02 12:00:00,69.89,70.01,69.89,70.0,33779.0,61.6432,61.749,61.6432,61.7402,33779.0
2017-05-02 12:10:00,69.99,70.03,69.97,70.01,18078.0,61.7314,61.7666,61.7137,61.749,18078.0
2017-05-02 12:20:00,70.01,70.03,70.0,70.0,20209.0,61.749,61.7666,61.7402,61.7402,20209.0
2017-05-02 12:30:00,70.0,70.04,69.98,70.04,113519.0,61.7402,61.7755,61.7225,61.7755,113519.0
2017-05-02 12:40:00,70.04,70.06,70.0,70.03,28407.0,61.7755,61.7931,61.7402,61.7666,28407.0
2017-05-02 12:50:00,70.01,70.02,69.96,69.97,20874.0,61.749,61.7578,61.7049,61.7137,20874.0
2017-05-02 13:00:00,69.97,69.97,69.92,69.93,15541.0,61.7137,61.7137,61.6696,61.6784,15541.0
2017-05-02 13:10:00,69.92,69.92,69.87,69.91,21413.0,61.6696,61.6696,61.6255,61.6608,21413.0
2017-05-02 13:20:00,69.91,69.91,69.81,69.82,36179.0,61.6608,61.6608,61.5726,61.5814,36179.0
2017-05-02 13:30:00,69.84,69.89,69.81,69.87,29539.0,61.5991,61.6432,61.5726,61.6255,29539.0
2017-05-02 13:40:00,69.85,69.88,69.83,69.85,18297.0,61.6079,61.6343,61.5902,61.6079,18297.0
2017-05-02 13:50:00,69.87,69.87,69.8,69.81,29681.0,61.6255,61.6255,61.5638,61.5726,29681.0
2017-05-02 14:00:00,69.81,69.9,69.8,69.89,38124.0,61.5726,61.652,61.5638,61.6432,38124.0
2017-05-02 14:10:00,69.89,69.91,69.86,69.87,32902.0,61.6432,61.6608,61.6167,61.6255,32902.0
2017-05-02 14:20:00,69.87,69.89,69.78,69.79,39529.0,61.6255,61.6432,61.5461,61.555,39529.0
2017-05-02 14:30:00,69.79,69.8,69.75,69.76,76392.0,61.555,61.5638,61.5197,61.5285,76392.0
2017-05-02 14:40:00,69.75,69.81,69.73,69.76,78888.0,61.5197,61.5726,61.502,61.5285,78888.0
2017-05-02 14:50:00,69.76,69.76,69.68,69.73,114183.0,61.5285,61.5285,61.4579,61.502,114183.0
2017-05-02 15:00:00,69.72,69.72,69.67,69.69,47091.0,61.4932,61.4932,61.4491,61.4668,47091.0
2017-05-02 15:10:00,69.69,69.72,69.69,69.7,50960.0,61.4668,61.4932,61.4668,61.4756,50960.0
2017-05-02 15:20:00,69.7,69.72,69.69,69.7,81686.0,61.4756,61.4932,61.4668,61.4756,81686.0
2017-05-02 15:30:00,69.7,69.76,69.69,69.76,43162.0,61.4756,61.5285,61.4668,61.5285,43162.0
2017-05-02 15:40:00,69.76,69.82,69.75,69.82,69784.0,61.5285,61.5814,61.5197,61.5814,69784.0
2017-05-02 15:50:00,69.82,69.93,69.82,69.89,120790.0,61.5814,61.6784,61.5814,61.6432,120790.0
2017-05-03 09:30:00,69.61,69.67,69.35,69.56,191049.0,61.3962,61.4491,61.1669,61.3521,191049.0
2017-05-03 09:40:00,69.56,69.69,69.49,69.64,79555.0,61.3521,61.4668,61.2904,61.4227,79555.0
2017-05-03 09:50:00,69.65,69.66,69.49,69.5,66244.0,61.4315,61.4403,61.2904,61.2992,66244.0
2017-05-03 10:00:00,69.53,69.56,69.31,69.32,85081.0,61.3256,61.3521,61.1316,61.1404,85081.0
2017-05-03 10:10:00,69.31,69.48,69.29,69.41,56521.0,61.1316,61.2815,61.114,61.2198,56521.0
2017-05-03 10:20:00,69.39,69.42,69.32,69.39,65168.0,61.2022,61.2286,61.1404,61.2022,65168.0
2017-05-03 10:30:00,69.39,69.43,69.3,69.36,46812.0,61.2022,61.2374,61.1228,61.1757,46812.0
2017-05-03 10:40:00,69.34,69.35,69.19,69.23,65122.0,61.1581,61.1669,61.0258,61.061,65122.0
2017-05-03 10:50:00,69.23,69.24,69.15,69.19,65963.0,61.061,61.0699,60.9905,61.0258,65963.0
2017-05-03 11:00:00,69.2,69.31,69.17,69.3,62571.0,61.0346,61.1316,61.0081,61.1228,62571.0
2017-05-03 11:10:00,69.29,69.41,69.29,69.41,35229.0,61.114,61.2198,61.114,61.2198,35229.0
2017-05-03 11:20:00,69.42,69.5,69.38,69.42,36343.0,61.2286,61.2992,61.1933,61.2286,36343.0
2017-05-03 11:30:00,69.43,69.45,69.36,69.41,22447.0,61.2374,61.2551,61.1757,61.2198,22447.0
2017-05-03 11:40:00,69.42,69.42,69.34,69.41,20220.0,61.2286,61.2286,61.1581,61.2198,20220.0
2017-05-03 11:50:00,69.4,69.42,69.36,69.38,88921.0,61.211,61.2286,61.1757,61.1933,88921.0
2017-05-03 12:00:00,69.38,69.4,69.33,69.37,42682.0,61.1933,61.211,61.1492,61.1845,42682.0
2017-05-03 12:10:00,69.36,69.36,69.29,69.34,33929.0,61.1757,61.1757,61.114,61.1581,33929.0
2017-05-03 12:20:00,69.35,69.36,69.32,69.35,40214.0,61.1669,61.1757,61.1404,61.1669,40214.0
2017-05-03 12:30:00,69.34,69.39,69.33,69.38,31052.0,61.1581,61.2022,61.1492,61.1933,31052.0
2017-05-03 12:40:00,69.38,69.39,69.33,69.34,33662.0,61.1933,61.2022,61.1492,61.1581,33662.0
2017-05-03 12:50:00,69.34,69.37,69.33,69.36,20754.0,61.1581,61.1845,61.1492,61.1757,20754.0
2017-05-03 13:00:00,69.37,69.42,69.37,69.38,88723.0,61.1845,61.2286,61.1845,61.1933,88723.0
2017-05-03 13:10:00,69.38,69.42,69.36,69.38,34484.0,61.1933,61.2286,61.1757,61.1933,34484.0
2017-05-03 13:20:00,69.38,69.41,69.32,69.34,17492.0,61.1933,61.2198,61.1404,61.1581,17492.0
2017-05-03 13:30:00,69.34,69.36,69.31,69.35,20606.0,61.1581,61.1757,61.1316,61.1669,20606.0
2017-05-03 13:40:00,69.35,69.37,69.31,69.33,59764.0,61.1669,61.1845,61.1316,61.1492,59764.0
2017-05-03 13:50:00,69.31,69.42,69.31,69.42,23538.0,61.1316,61.2286,61.1316,61.2286,23538.0
2017-05-03 14:00:00,69.35,69.49,69.35,69.43,30806.0,61.1669,61.2904,61.1669,61.2374,30806.0
2017-05-03 14:10:00,69.42,69.43,69.24,69.29,40175.0,61.2286,61.2374,61.0699,61.114,40175.0
2017-05-03 14:20:00,69.29,69.31,69.19,69.22,78427.0,61.114,61.1316,61.0258,61.0522,78427.0
2017-05-03 14:30:00,69.22,69.23,69.15,69.21,93155.0,61.0522,61.061,60.9905,61.0434,93155.0
2017-05-03 14:40:00,69.21,69.32,69.2,69.31,73830.0,61.0434,61.1404,61.0346,61.1316,73830.0
2017-05-03 14:50:00,69.32,69.42,69.31,69.36,33036.0,61.1404,61.2286,61.1316,61.1757,33036.0
2017-05-03 15:00:00,69.37,69.45,69.31,69.37,41361.0,61.1845,61.2551,61.1316,61.1845,41361.0
2017-05-03 15:10:00,69.37,69.41,69.33,69.35,33248.0,61.1845,61.2198,61.1492,61.1669,33248.0
2017-05-03 15:20:00,69.35,69.41,69.3,69.36,53599.0,61.1669,61.2198,61.1228,61.1757,53599.0
2017-05-03 15:30:00,69.36,69.46,69.32,69.44,91166.0,61.1757,61.2639,61.1404,61.2463,91166.0
2017-05-03 15:40:00,69.44,69.51,69.43,69.48,60070.0,61.2463,61.308,61.2374,61.2815,60070.0
2017-05-03 15:50:00,69.48,69.51,69.43,69.5,144375.0,61.2815,61.308,61.2374,61.2992,144375.0
2017-05-04 09:30:00,69.68,69.78,69.56,69.62,165263.0,61.4579,61.5461,61.3521,61.405,165263.0
2017-05-04 09:40:00,69.63,69.67,69.54,69.59,20701.0,61.4138,61.4491,61.3345,61.3786,20701.0
2017-05-04 09:50:00,69.58,69.6,69.52,69.55,36646.0,61.3697,61.3874,61.3168,61.3433,36646.0
2017-05-04 10:00:00,69.54,69.58,69.5,69.51,36852.0,61.3345,61.3697,61.2992,61.308,36852.0
2017-05-04 10:10:00,69.5,69.55,69.47,69.54,39777.0,61.2992,61.3433,61.2727,61.3345,39777.0
2017-05-04 10:20:00,69.53,69.54,69.38,69.41,39928.0,61.3256,61.3345,61.1933,61.2198,39928.0
2017-05-04 10:30:00,69.39,69.48,69.33,69.42,35572.0,61.2022,61.2815,61.1492,61.2286,35572.0
2017-05-04 10:40:00,69.42,69.42,69.25,69.27,43421.0,61.2286,61.2286,61.0787,61.0963,43421.0
2017-05-04 10:50:00,69.26,69.31,69.21,69.28,42437.0,61.0875,61.1316,61.0434,61.1051,42437.0
2017-05-04 11:00:00,69.27,69.35,69.26,69.3,17355.0,61.0963,61.1669,61.0875,61.1228,17355.0
2017-05-04 11:10:00,69.29,69.34,69.28,69.33,43454.0,61.114,61.1581,61.1051,61.1492,43454.0
2017-05-04 11:20:00,69.33,69.35,69.25,69.28,15211.0,61.1492,61.1669,61.0787,61.1051,15211.0
2017-05-04 11:30:00,69.29,69.35,69.27,69.33,18879.0,61.114,61.1669,61.0963,61.1492,18879.0
2017-05-04 11:40:00,69.34,69.35,69.28,69.35,32746.0,61.1581,61.1669,61.1051,61.1669,32746.0
2017-05-04 11:50:00,69.35,69.36,69.18,69.19,34796.0,61.1669,61.1757,61.0169,61.0258,34796.0
2017-05-04 12:00:00,69.19,69.22,69.03,69.03,109731.0,61.0258,61.0522,60.8846,60.8846,109731.0
2017-05-04 12:10:00,69.02,69.05,68.9,68.9,92274.0,60.8758,60.9023,60.77,60.77,92274.0
2017-05-04 12:20:00,68.9,69.01,68.89,69.01,22533.0,60.77,60.867,60.7612,60.867,22533.0
2017-05-04 12:30:00,68.99,69.04,68.96,69.01,20829.0,60.8494,60.8935,60.8229,60.867,20829.0
2017-05-04 12:40:00,69.02,69.18,69.01,69.16,25303.0,60.8758,61.0169,60.867,60.9993,25303.0
2017-05-04 12:50:00,69.15,69.22,69.13,69.2,28622.0,60.9905,61.0522,60.9728,61.0346,28622.0
2017-05-04 13:00:00,69.19,69.22,69.15,69.17,18720.0,61.0258,61.0522,60.9905,61.0081,18720.0
2017-05-04 13:10:00,69.17,69.18,69.13,69.13,12794.0,61.0081,61.0169,60.9728,60.9728,12794.0
2017-05-04 13:20:00,69.12,69.14,69.09,69.11,18840.0,60.964,60.9817,60.9376,60.9552,18840.0
2017-05-04 13:30:00,69.11,69.11,69.02,69.1,13430.0,60.9552,60.9552,60.8758,60.9464,13430.0
2017-05-04 13:40:00,69.1,69.21,69.08,69.21,16663.0,60.9464,61.0434,60.9287,61.0434,16663.0
2017-05-04 13:50:00,69.22,69.22,69.13,69.18,19758.0,61.0522,61.0522,60.9728,61.0169,19758.0
2017-05-04 14:00:00,69.18,69.26,69.18,69.23,27172.0,61.0169,61.0875,61.0169,61.061,27172.0
2017-05-04 14:10:00,69.24,69.3,69.2,69.22,15439.0,61.0699,61.1228,61.0346,61.0522,15439.0
2017-05-04 14:20:00,69.22,69.28,69.13,69.28,67580.0,61.0522,61.1051,60.9728,61.1051,67580.0
2017-05-04 14:30:00,69.27,69.33,69.26,69.31,40808.0,61.0963,61.1492,61.0875,61.1316,40808.0
2017-05-04 14:40:00,69.32,69.4,69.31,69.39,46408.0,61.1404,61.211,61.1316,61.2022,46408.0
2017-05-04 14:50:00,69.4,69.4,69.27,69.29,22762.0,61.211,61.211,61.0963,61.114,22762.0
2017-05-04 15:00:00,69.28,69.31,69.25,69.26,37440.0,61.1051,61.1316,61.0787,61.0875,37440.0
2017-05-04 15:10:00,69.26,69.29,69.23,69.27,35555.0,61.0875,61.114,61.061,61.0963,35555.0
2017-05-04 15:20:00,69.28,69.29,69.23,69.24,34474.0,61.1051,61.114,61.061,61.0699,34474.0
2017-05-04 15:30:00,69.24,69.33,69.22,69.31,76922.0,61.0699,61.1492,61.0522,61.1316,76922.0
2017-05-04 15:40:00,69.31,69.35,69.29,69.3,31266.0,61.1316,61.1669,61.114,61.1228,31266.0
2017-05-04 15:50:00,69.28,69.39,69.28,69.37,225619.0,61.1051,61.2022,61.1051,61.1845,225619.0
2017-05-05 09:30:00,69.62,69.78,69.46,69.52,131344.0,61.405,61.5461,61.2639,61.3168,131344.0
2017-05-05 09:40:00,69.52,69.52,69.4,69.42,47137.0,61.3168,61.3168,61.211,61.2286,47137.0
2017-05-05 09:50:00,69.41,69.46,69.3,69.31,30757.0,61.2198,61.2639,61.1228,61.1316,30757.0
2017-05-05 10:00:00,69.31,69.45,69.31,69.44,24745.0,61.1316,61.2551,61.1316,61.2463,24745.0
2017-05-05 10:10:00,69.43,69.47,69.36,69.36,21373.0,61.2374,61.2727,61.1757,61.1757,21373.0
2017-05-05 10:20:00,69.35,69.43,69.2,69.25,71695.0,61.1669,61.2374,61.0346,61.0787,71695.0
2017-05-05 10:30:00,69.24,69.27,69.06,69.19,41601.0,61.0699,61.0963,60.9111,61.0258,41601.0
2017-05-05 10:40:00,69.21,69.32,69.15,69.26,36612.0,61.0434,61.1404,60.9905,61.0875,36612.0
2017-05-05 10:50:00,69.28,69.37,69.28,69.34,37621.0,61.1051,61.1845,61.1051,61.1581,37621.0
2017-05-05 11:00:00,69.34,69.47,69.34,69.38,28015.0,61.1581,61.2727,61.1581,61.1933,28015.0
2017-05-05 11:10:00,69.37,69.54,69.37,69.53,32180.0,61.1845,61.3345,61.1845,61.3256,32180.0
2017-05-05 11:20:00,69.52,69.55,69.38,69.43,50189.0,61.3168,61.3433,61.1933,61.2374,50189.0
2017-05-05 11:30:00,69.44,69.5,69.38,69.49,23357.0,61.2463,61.2992,61.1933,61.2904,23357.0
2017-05-05 11:40:00,69.5,69.56,69.49,69.54,21200.0,61.2992,61.3521,61.2904,61.3345,21200.0
2017-05-05 11:50:00,69.54,69.57,69.49,69.57,20830.0,61.3345,61.3609,61.2904,61.3609,20830.0
2017-05-05 12:00:00,69.55,69.59,69.46,69.46,25173.0,61.3433,61.3786,61.2639,61.2639,25173.0
2017-05-05 12:10:00,69.46,69.47,69.29,69.33,22608.0,61.2639,61.2727,61.114,61.1492,22608.0
2017-05-05 12:20:00,69.32,69.35,69.24,69.26,17727.0,61.1404,61.1669,61.0699,61.0875,17727.0
2017-05-05 12:30:00,69.26,69.27,69.16,69.22,27115.0,61.0875,61.0963,60.9993,61.0522,27115.0
2017-05-05 12:40:00,69.24,69.35,69.23,69.34,14901.0,61.0699,61.1669,61.061,61.1581,14901.0
2017-05-05 12:50:00,69.33,69.37,69.28,69.37,20626.0,61.1492,61.1845,61.1051,61.1845,20626.0
2017-05-05 13:00:00,69.37,69.43,69.36,69.37,16039.0,61.1845,61.2374,61.1757,61.1845,16039.0
2017-05-05 13:10:00,69.37,69.42,69.34,69.37,22246.0,61.1845,61.2286,61.1581,61.1845,22246.0
2017-05-05 13:20:00,69.37,69.45,69.36,69.42,13698.0,61.1845,61.2551,61.1757,61.2286,13698.0
2017-05-05 13:30:00,69.43,69.45,69.41,69.42,21412.0,61.2374,61.2551,61.2198,61.2286,21412.0
2017-05-05 13:40:00,69.41,69.45,69.38,69.45,23095.0,61.2198,61.2551,61.1933,61.2551,23095.0
2017-05-05 13:50:00,69.44,69.51,69.43,69.48,38934.0,61.2463,61.308,61.2374,61.2815,38934.0
2017-05-05 14:00:00,69.47,69.52,69.45,69.48,24081.0,61.2727,61.3168,61.2551,61.2815,24081.0
2017-05-05 14:10:00,69.48,69.52,69.44,69.51,33906.0,61.2815,61.3168,61.2463,61.308,33906.0
2017-05-05 14:20:00,69.51,69.52,69.47,69.47,29804.0,61.308,61.3168,61.2727,61.2727,29804.0
2017-05-05 14:30:00,69.47,69.49,69.44,69.48,35041.0,61.2727,61.2904,61.2463,61.2815,35041.0
2017-05-05 14:40:00,69.48,69.56,69.47,69.55,30617.0,61.2815,61.3521,61.2727,61.3433,30617.0
2017-05-05 14:50:00,69.55,69.56,69.46,69.47,16497.0,61.3433,61.3521,61.2639,61.2727,16497.0
2017-05-05 15:00:00,69.46,69.57,69.45,69.54,182704.0,61.2639,61.3609,61.2551,61.3345,182704.0
2017-05-05 15:10:00,69.55,69.59,69.53,69.57,30694.0,61.3433,61.3786,61.3256,61.3609,30694.0
2017-05-05 15:20:00,69.56,69.6,69.55,69.58,46285.0,61.3521,61.3874,61.3433,61.3697,46285.0
2017-05-05 15:30:00,69.59,69.65,69.58,69.62,51618.0,61.3786,61.4315,61.3697,61.405,51618.0
2017-05-05 15:40:00,69.63,69.64,69.59,69.6,92558.0,61.4138,61.4227,61.3786,61.3874,92558.0
2017-05-05 15:50:00,69.61,69.7,69.59,69.69,197365.0,61.3962,61.4756,61.3786,61.4668,197365.0
2017-05-08 09:30:00,69.59,69.8,69.52,69.55,121740.0,61.3786,61.5638,61.3168,61.3433,121740.0
2017-05-08 09:40:00,69.58,69.63,69.51,69.51,33197.0,61.3697,61.4138,61.308,61.308,33197.0
2017-05-08 09:50:00,69.56,69.65,69.53,69.64,153123.0,61.3521,61.4315,61.3256,61.4227,153123.0
2017-05-08 10:00:00,69.61,69.74,69.61,69.71,9368.0,61.3962,61.5109,61.3962,61.4844,9368.0
2017-05-08 10:10:00,69.68,69.69,69.52,69.54,21396.0,61.4579,61.4668,61.3168,61.3345,21396.0
2017-05-08 10:20:00,69.55,69.56,69.41,69.44,45883.0,61.3433,61.3521,61.2198,61.2463,45883.0
2017-05-08 10:30:00,69.45,69.47,69.37,69.42,22316.0,61.2551,61.2727,61.1845,61.2286,22316.0
2017-05-08 10:40:00,69.41,69.57,69.38,69.49,27455.0,61.2198,61.3609,61.1933,61.2904,27455.0
2017-05-08 10:50:00,69.49,69.49,69.33,69.39,38194.0,61.2904,61.2904,61.1492,61.2022,38194.0
2017-05-08 11:00:00,69.39,69.42,69.32,69.32,33511.0,61.2022,61.2286,61.1404,61.1404,33511.0
2017-05-08 11:10:00,69.31,69.33,69.24,69.3,39596.0,61.1316,61.1492,61.0699,61.1228,39596.0
2017-05-08 11:20:00,69.3,69.3,69.22,69.26,26925.0,61.1228,61.1228,61.0522,61.0875,26925.0
2017-05-08 11:30:00,69.28,69.35,69.24,69.34,55890.0,61.1051,61.1669,61.0699,61.1581,55890.0
2017-05-08 11:40:00,69.34,69.36,69.3,69.33,10986.0,61.1581,61.1757,61.1228,61.1492,10986.0
2017-05-08 11:50:00,69.33,69.36,69.28,69.32,16831.0,61.1492,61.1757,61.1051,61.1404,16831.0
2017-05-08 12:00:00,69.3,69.34,69.29,69.31,16290.0,61.1228,61.1581,61.114,61.1316,16290.0
2017-05-08 12:10:00,69.31,69.32,69.26,69.26,11839.0,61.1316,61.1404,61.0875,61.0875,11839.0
2017-05-08 12:20:00,69.27,69.29,69.21,69.24,22012.0,61.0963,61.114,61.0434,61.0699,22012.0
2017-05-08 12:30:00,69.25,69.38,69.24,69.38,67694.0,61.0787,61.1933,61.0699,61.1933,67694.0
2017-05-08 12:40:00,69.35,69.53,69.34,69.5,19809.0,61.1669,61.3256,61.1581,61.2992,19809.0
2017-05-08 12:50:00,69.5,69.57,69.49,69.52,18120.0,61.2992,61.3609,61.2904,61.3168,18120.0
2017-05-08 13:00:00,69.53,69.56,69.51,69.56,19743.0,61.3256,61.3521,61.308,61.3521,19743.0
2017-05-08 13:10:00,69.55,69.58,69.5,69.54,16587.0,61.3433,61.3697,61.2992,61.3345,16587.0
2017-05-08 13:20:00,69.53,69.55,69.49,69.51,19878.0,61.3256,61.3433,61.2904,61.308,19878.0
2017-05-08 13:30:00,69.52,69.53,69.46,69.52,84826.0,61.3168,61.3256,61.2639,61.3168,84826.0
2017-05-08 13:40:00,69.52,69.54,69.5,69.54,45565.0,61.3168,61.3345,61.2992,61.3345,45565.0
2017-05-08 13:50:00,69.52,69.59,69.52,69.57,28411.0,61.3168,61.3786,61.3168,61.3609,28411.0
2017-05-08 14:00:00,69.58,69.59,69.53,69.59,36422.0,61.3697,61.3786,61.3256,61.3786,36422.0
2017-05-08 14:10:00,69.59,69.59,69.47,69.48,45849.0,61.3786,61.3786,61.2727,61.2815,45849.0
2017-05-08 14:20:00,69.49,69.51,69.45,69.48,44313.0,61.2904,61.308,61.2551,61.2815,44313.0
2017-05-08 14:30:00,69.48,69.49,69.42,69.44,16697.0,61.2815,61.2904,61.2286,61.2463,16697.0
2017-05-08 14:40:00,69.44,69.45,69.38,69.39,34975.0,61.2463,61.2551,61.1933,61.2022,34975.0
2017-05-08 14:50:00,69.39,69.42,69.36,69.41,25768.0,61.2022,61.2286,61.1757,61.2198,25768.0
2017-05-08 15:00:00,69.42,69.42,69.33,69.38,23479.0,61.2286,61.2286,61.1492,61.1933,23479.0
2017-05-08 15:10:00,69.39,69.46,69.39,69.45,32764.0,61.2022,61.2639,61.2022,61.2551,32764.0
2017-05-08 15:20:00,69.45,69.46,69.37,69.38,18534.0,61.2551,61.2639,61.1845,61.1933,18534.0
2017-05-08 15:30:00,69.38,69.38,69.28,69.31,29129.0,61.1933,61.1933,61.1051,61.1316,29129.0
2017-05-08 15:40:00,69.31,69.35,69.3,69.33,31103.0,61.1316,61.1669,61.1228,61.1492,31103.0
2017-05-08 15:50:00,69.34,69.46,69.34,69.44,69082.0,61.1581,61.2639,61.1581,61.2463,69082.0
2017-05-09 09:30:00,69.57,69.73,69.48,69.61,76346.0,61.3609,61.502,61.2815,61.3962,76346.0
2017-05-09 09:40:00,69.59,69.68,69.52,69.63,54463.0,61.3786,61.4579,61.3168,61.4138,54463.0
2017-05-09 09:50:00,69.64,69.69,69.57,69.69,35660.0,61.4227,61.4668,61.3609,61.4668,35660.0
2017-05-09 10:00:00,69.7,69.71,69.6,69.67,39920.0,61.4756,61.4844,61.3874,61.4491,39920.0
2017-05-09 10:10:00,69.68,69.68,69.55,69.58,63237.0,61.4579,61.4579,61.3433,61.3697,63237.0
2017-05-09 10:20:00,69.61,69.64,69.43,69.6,30435.0,61.3962,61.4227,61.2374,61.3874,30435.0
2017-05-09 10:30:00,69.62,69.62,69.51,69.55,73255.0,61.405,61.405,61.308,61.3433,73255.0
2017-05-09 10:40:00,69.56,69.57,69.47,69.5,69370.0,61.3521,61.3609,61.2727,61.2992,69370.0
2017-05-09 10:50:00,69.5,69.55,69.5,69.55,13383.0,61.2992,61.3433,61.2992,61.3433,13383.0
2017-05-09 11:00:00,69.54,69.58,69.47,69.48,19206.0,61.3345,61.3697,61.2727,61.2815,19206.0
2017-05-09 11:10:00,69.48,69.49,69.31,69.33,77723.0,61.2815,61.2904,61.1316,61.1492,77723.0
2017-05-09 11:20:00,69.34,69.35,69.28,69.33,36707.0,61.1581,61.1669,61.1051,61.1492,36707.0
2017-05-09 11:30:00,69.35,69.45,69.34,69.42,21353.0,61.1669,61.2551,61.1581,61.2286,21353.0
2017-05-09 11:40:00,69.42,69.52,69.41,69.51,76033.0,61.2286,61.3168,61.2198,61.308,76033.0
2017-05-09 11:50:00,69.51,69.66,69.51,69.65,62690.0,61.308,61.4403,61.308,61.4315,62690.0
2017-05-09 12:00:00,69.66,69.7,69.66,69.68,21745.0,61.4403,61.4756,61.4403,61.4579,21745.0
2017-05-09 12:10:00,69.68,69.71,69.67,69.71,23162.0,61.4579,61.4844,61.4491,61.4844,23162.0
2017-05-09 12:20:00,69.7,69.72,69.64,69.68,42829.0,61.4756,61.4932,61.4227,61.4579,42829.0
2017-05-09 12:30:00,69.69,69.69,69.61,69.66,12691.0,61.4668,61.4668,61.3962,61.4403,12691.0
2017-05-09 12:40:00,69.66,69.67,69.62,69.66,16551.0,61.4403,61.4491,61.405,61.4403,16551.0
2017-05-09 12:50:00,69.66,69.66,69.57,69.6,15560.0,61.4403,61.4403,61.3609,61.3874,15560.0
2017-05-09 13:00:00,69.6,69.68,69.6,69.67,16268.0,61.3874,61.4579,61.3874,61.4491,16268.0
2017-05-09 13:10:00,69.67,69.68,69.63,69.67,23239.0,61.4491,61.4579,61.4138,61.4491,23239.0
2017-05-09 13:20:00,69.67,69.69,69.53,69.54,77149.0,61.4491,61.4668,61.3256,61.3345,77149.0
2017-05-09 13:30:00,69.54,69.59,69.53,69.56,32786.0,61.3345,61.3786,61.3256,61.3521,32786.0
2017-05-09 13:40:00,69.57,69.67,69.56,69.62,39079.0,61.3609,61.4491,61.3521,61.405,39079.0
2017-05-09 13:50:00,69.62,69.67,69.61,69.66,72825.0,61.405,61.4491,61.3962,61.4403,72825.0
2017-05-09 14:00:00,69.67,69.67,69.57,69.6,26304.0,61.4491,61.4491,61.3609,61.3874,26304.0
2017-05-09 14:10:00,69.59,69.65,69.57,69.64,101932.0,61.3786,61.4315,61.3609,61.4227,101932.0
2017-05-09 14:20:00,69.64,69.65,69.59,69.61,46111.0,61.4227,61.4315,61.3786,61.3962,46111.0
2017-05-09 14:30:00,69.61,69.63,69.54,69.57,37353.0,61.3962,61.4138,61.3345,61.3609,37353.0
2017-05-09 14:40:00,69.57,69.62,69.55,69.59,37827.0,61.3609,61.405,61.3433,61.3786,37827.0
2017-05-09 14:50:00,69.59,69.61,69.57,69.59,30516.0,61.3786,61.3962,61.3609,61.3786,30516.0
2017-05-09 15:00:00,69.59,69.66,69.59,69.61,44628.0,61.3786,61.4403,61.3786,61.3962,44628.0
2017-05-09 15:10:00,69.62,69.62,69.54,69.56,37326.0,61.405,61.405,61.3345,61.3521,37326.0
2017-05-09 15:20:00,69.56,69.59,69.53,69.54,30053.0,61.3521,61.3786,61.3256,61.3345,30053.0
2017-05-09 15:30:00,69.54,69.54,69.35,69.38,82766.0,61.3345,61.3345,61.1669,61.1933,82766.0
2017-05-09 15:40:00,69.38,69.42,69.23,69.4,106034.0,61.1933,61.2286,61.061,61.211,106034.0
2017-05-09 15:50:00,69.4,69.57,69.4,69.51,65332.0,61.211,61.3609,61.211,61.308,65332.0
2017-05-10 09:30:00,69.39,69.54,69.23,69.53,87554.0,61.2022,61.3345,61.061,61.3256,87554.0
2017-05-10 09:40:00,69.53,69.63,69.5,69.53,78081.0,61.3256,61.4138,61.2992,61.3256,78081.0
2017-05-10 09:50:00,69.53,69.73,69.49,69.68,29564.0,61.3256,61.502,61.2904,61.4579,29564.0
2017-05-10 10:00:00,69.68,69.87,69.66,69.79,40061.0,61.4579,61.6255,61.4403,61.555,40061.0
2017-05-10 10:10:00,69.79,69.9,69.68,69.69,100546.0,61.555,61.652,61.4579,61.4668,100546.0
2017-05-10 10:20:00,69.68,69.69,69.43,69.43,19341.0,61.4579,61.4668,61.2374,61.2374,19341.0
2017-05-10 10:30:00,69.44,69.46,69.33,69.43,57108.0,61.2463,61.2639,61.1492,61.2374,57108.0
2017-05-10 10:40:00,69.42,69.56,69.38,69.46,57341.0,61.2286,61.3521,61.1933,61.2639,57341.0
2017-05-10 10:50:00,69.45,69.52,69.43,69.52,67171.0,61.2551,61.3168,61.2374,61.3168,67171.0
2017-05-10 11:00:00,69.5,69.57,69.49,69.57,105696.0,61.2992,61.3609,61.2904,61.3609,105696.0
2017-05-10 11:10:00,69.58,69.66,69.56,69.59,38923.0,61.3697,61.4403,61.3521,61.3786,38923.0
2017-05-10 11:20:00,69.6,69.66,69.57,69.62,67171.0,61.3874,61.4403,61.3609,61.405,67171.0
2017-05-10 11:30:00,69.62,69.62,69.45,69.5,56409.0,61.405,61.405,61.2551,61.2992,56409.0
2017-05-10 11:40:00,69.49,69.59,69.48,69.55,28541.0,61.2904,61.3786,61.2815,61.3433,28541.0
2017-05-10 11:50:00,69.56,69.63,69.54,69.58,23166.0,61.3521,61.4138,61.3345,61.3697,23166.0
2017-05-10 12:00:00,69.58,69.66,69.56,69.59,37892.0,61.3697,61.4403,61.3521,61.3786,37892.0
2017-05-10 12:10:00,69.59,69.63,69.57,69.62,13974.0,61.3786,61.4138,61.3609,61.405,13974.0
2017-05-10 12:20:00,69.62,69.69,69.62,69.68,17271.0,61.405,61.4668,61.405,61.4579,17271.0
2017-05-10 12:30:00,69.69,69.77,69.69,69.73,33745.0,61.4668,61.5373,61.4668,61.502,33745.0
2017-05-10 12:40:00,69.73,69.79,69.71,69.78,16527.0,61.502,61.555,61.4844,61.5461,16527.0
2017-05-10 12:50:00,69.78,69.81,69.75,69.8,16786.0,61.5461,61.5726,61.5197,61.5638,16786.0
2017-05-10 13:00:00,69.82,69.89,69.81,69.85,22598.0,61.5814,61.6432,61.5726,61.6079,22598.0
2017-05-10 13:10:00,69.85,69.86,69.79,69.84,27163.0,61.6079,61.6167,61.555,61.5991,27163.0
2017-05-10 13:20:00,69.85,69.89,69.82,69.88,44912.0,61.6079,61.6432,61.5814,61.6343,44912.0
2017-05-10 13:30:00,69.88,69.92,69.82,69.86,47594.0,61.6343,61.6696,61.5814,61.6167,47594.0
2017-05-10 13:40:00,69.85,69.91,69.84,69.9,25170.0,61.6079,61.6608,61.5991,61.652,25170.0
2017-05-10 13:50:00,69.89,69.91,69.82,69.82,48864.0,61.6432,61.6608,61.5814,61.5814,48864.0
2017-05-10 14:00:00,69.82,69.85,69.76,69.85,68362.0,61.5814,61.6079,61.5285,61.6079,68362.0
2017-05-10 14:10:00,69.85,69.91,69.84,69.9,36479.0,61.6079,61.6608,61.5991,61.652,36479.0
2017-05-10 14:20:00,69.9,69.93,69.8,69.81,33584.0,61.652,61.6784,61.5638,61.5726,33584.0
2017-05-10 14:30:00,69.81,69.92,69.8,69.92,33459.0,61.5726,61.6696,61.5638,61.6696,33459.0
2017-05-10 14:40:00,69.92,69.93,69.87,69.88,42917.0,61.6696,61.6784,61.6255,61.6343,42917.0
2017-05-10 14:50:00,69.89,69.92,69.88,69.9,29548.0,61.6432,61.6696,61.6343,61.652,29548.0
2017-05-10 15:00:00,69.9,69.95,69.89,69.95,22772.0,61.652,61.6961,61.6432,61.6961,22772.0
2017-05-10 15:10:00,69.95,69.97,69.86,69.87,63460.0,61.6961,61.7137,61.6167,61.6255,63460.0
2017-05-10 15:20:00,69.86,69.89,69.8,69.8,46722.0,61.6167,61.6432,61.5638,61.5638,46722.0
2017-05-10 15:30:00,69.8,69.86,69.78,69.84,53625.0,61.5638,61.6167,61.5461,61.5991,53625.0
2017-05-10 15:40:00,69.84,69.93,69.84,69.91,34816.0,61.5991,61.6784,61.5991,61.6608,34816.0
2017-05-10 15:50:00,69.91,69.94,69.87,69.88,65916.0,61.6608,61.6873,61.6255,61.6343,65916.0
2017-05-11 09:30:00,69.61,69.91,69.23,69.38,65295.0,61.3962,61.6608,61.061,61.1933,65295.0
2017-05-11 09:40:00,69.43,69.43,69.22,69.27,36619.0,61.2374,61.2374,61.0522,61.0963,36619.0
2017-05-11 09:50:00,69.27,69.27,68.95,69.04,90485.0,61.0963,61.0963,60.8141,60.8935,90485.0
2017-05-11 10:00:00,69.03,69.11,68.92,69.11,50536.0,60.8846,60.9552,60.7876,60.9552,50536.0
2017-05-11 10:10:00,69.11,69.13,69.0,69.0,50323.0,60.9552,60.9728,60.8582,60.8582,50323.0
2017-05-11 10:20:00,68.99,68.99,68.76,68.89,93937.0,60.8494,60.8494,60.6465,60.7612,93937.0
2017-05-11 10:30:00,68.89,68.95,68.74,68.93,61809.0,60.7612,60.8141,60.6289,60.7964,61809.0
2017-05-11 10:40:00,68.92,69.05,68.92,69.0,79120.0,60.7876,60.9023,60.7876,60.8582,79120.0
2017-05-11 10:50:00,69.01,69.09,68.91,69.08,52809.0,60.867,60.9376,60.7788,60.9287,52809.0
2017-05-11 11:00:00,69.1,69.32,69.08,69.32,48824.0,60.9464,61.1404,60.9287,61.1404,48824.0
2017-05-11 11:10:00,69.34,69.39,69.32,69.34,26411.0,61.1581,61.2022,61.1404,61.1581,26411.0
2017-05-11 11:20:00,69.32,69.41,69.32,69.39,25075.0,61.1404,61.2198,61.1404,61.2022,25075.0
2017-05-11 11:30:00,69.39,69.42,69.24,69.25,44873.0,61.2022,61.2286,61.0699,61.0787,44873.0
2017-05-11 11:40:00,69.24,69.31,69.24,69.29,19797.0,61.0699,61.1316,61.0699,61.114,19797.0
2017-05-11 11:50:00,69.29,69.4,69.27,69.4,25558.0,61.114,61.211,61.0963,61.211,25558.0
2017-05-11 12:00:00,69.4,69.42,69.35,69.36,7829.0,61.211,61.2286,61.1669,61.1757,7829.0
2017-05-11 12:10:00,69.36,69.49,69.3,69.46,37284.0,61.1757,61.2904,61.1228,61.2639,37284.0
2017-05-11 12:20:00,69.45,69.46,69.39,69.42,17314.0,61.2551,61.2639,61.2022,61.2286,17314.0
2017-05-11 12:30:00,69.42,69.48,69.4,69.44,17721.0,61.2286,61.2815,61.211,61.2463,17721.0
2017-05-11 12:40:00,69.44,69.48,69.42,69.43,19063.0,61.2463,61.2815,61.2286,61.2374,19063.0
2017-05-11 12:50:00,69.42,69.42,69.34,69.37,22561.0,61.2286,61.2286,61.1581,61.1845,22561.0
2017-05-11 13:00:00,69.36,69.44,69.36,69.4,36897.0,61.1757,61.2463,61.1757,61.211,36897.0
2017-05-11 13:10:00,69.41,69.48,69.4,69.45,20574.0,61.2198,61.2815,61.211,61.2551,20574.0
2017-05-11 13:20:00,69.46,69.46,69.37,69.37,28807.0,61.2639,61.2639,61.1845,61.1845,28807.0
2017-05-11 13:30:00,69.38,69.43,69.37,69.4,30441.0,61.1933,61.2374,61.1845,61.211,30441.0
2017-05-11 13:40:00,69.4,69.44,69.35,69.43,14255.0,61.211,61.2463,61.1669,61.2374,14255.0
2017-05-11 13:50:00,69.45,69.51,69.42,69.51,27051.0,61.2551,61.308,61.2286,61.308,27051.0
2017-05-11 14:00:00,69.52,69.54,69.44,69.47,43731.0,61.3168,61.3345,61.2463,61.2727,43731.0
2017-05-11 14:10:00,69.47,69.55,69.44,69.54,31540.0,61.2727,61.3433,61.2463,61.3345,31540.0
2017-05-11 14:20:00,69.54,69.59,69.52,69.53,28133.0,61.3345,61.3786,61.3168,61.3256,28133.0
2017-05-11 14:30:00,69.53,69.54,69.47,69.5,25751.0,61.3256,61.3345,61.2727,61.2992,25751.0
2017-05-11 14:40:00,69.51,69.53,69.46,69.48,37876.0,61.308,61.3256,61.2639,61.2815,37876.0
2017-05-11 14:50:00,69.48,69.48,69.4,69.43,29048.0,61.2815,61.2815,61.211,61.2374,29048.0
2017-05-11 15:00:00,69.44,69.46,69.41,69.44,23425.0,61.2463,61.2639,61.2198,61.2463,23425.0
2017-05-11 15:10:00,69.45,69.5,69.43,69.44,16311.0,61.2551,61.2992,61.2374,61.2463,16311.0
2017-05-11 15:20:00,69.45,69.46,69.33,69.36,34268.0,61.2551,61.2639,61.1492,61.1757,34268.0
2017-05-11 15:30:00,69.35,69.45,69.34,69.44,34694.0,61.1669,61.2551,61.1581,61.2463,34694.0
2017-05-11 15:40:00,69.44,69.48,69.41,69.45,41415.0,61.2463,61.2815,61.2198,61.2551,41415.0
2017-05-11 15:50:00,69.45,69.47,69.32,69.39,130252.0,61.2551,61.2727,61.1404,61.2022,130252.0
2017-05-12 09:30:00,69.12,69.37,68.8,68.81,105462.0,60.964,61.1845,60.6818,60.6906,105462.0
2017-05-12 09:40:00,68.86,69.01,68.84,69.01,38509.0,60.7347,60.867,60.7171,60.867,38509.0
2017-05-12 09:50:00,69.0,69.03,68.9,68.95,45945.0,60.8582,60.8846,60.77,60.8141,45945.0
2017-05-12 10:00:00,68.97,68.99,68.82,68.83,81970.0,60.8317,60.8494,60.6994,60.7082,81970.0
2017-05-12 10:10:00,68.84,68.89,68.77,68.77,32338.0,60.7171,60.7612,60.6553,60.6553,32338.0
2017-05-12 10:20:00,68.8,68.92,68.73,68.76,64465.0,60.6818,60.7876,60.62,60.6465,64465.0
2017-05-12 10:30:00,68.77,68.86,68.71,68.84,17632.0,60.6553,60.7347,60.6024,60.7171,17632.0
2017-05-12 10:40:00,68.83,68.84,68.72,68.8,62580.0,60.7082,60.7171,60.6112,60.6818,62580.0
2017-05-12 10:50:00,68.8,68.83,68.71,68.81,99173.0,60.6818,60.7082,60.6024,60.6906,99173.0
2017-05-12 11:00:00,68.8,68.95,68.77,68.95,22173.0,60.6818,60.8141,60.6553,60.8141,22173.0
2017-05-12 11:10:00,68.95,68.99,68.88,68.9,62590.0,60.8141,60.8494,60.7523,60.77,62590.0
2017-05-12 11:20:00,68.9,68.94,68.88,68.88,20443.0,60.77,60.8053,60.7523,60.7523,20443.0
2017-05-12 11:30:00,68.89,69.01,68.89,68.99,21557.0,60.7612,60.867,60.7612,60.8494,21557.0
2017-05-12 11:40:00,68.99,68.99,68.93,68.97,88957.0,60.8494,60.8494,60.7964,60.8317,88957.0
2017-05-12 11:50:00,68.96,68.99,68.95,68.95,14154.0,60.8229,60.8494,60.8141,60.8141,14154.0
2017-05-12 12:00:00,68.96,68.96,68.89,68.93,19481.0,60.8229,60.8229,60.7612,60.7964,19481.0
2017-05-12 12:10:00,68.93,68.99,68.88,68.98,13690.0,60.7964,60.8494,60.7523,60.8405,13690.0
2017-05-12 12:20:00,68.98,69.05,68.97,69.0,17759.0,60.8405,60.9023,60.8317,60.8582,17759.0
2017-05-12 12:30:00,68.98,69.02,68.96,69.01,16638.0,60.8405,60.8758,60.8229,60.867,16638.0
2017-05-12 12:40:00,69.01,69.06,69.0,69.02,12861.0,60.867,60.9111,60.8582,60.8758,12861.0
2017-05-12 12:50:00,69.01,69.02,68.96,69.01,21203.0,60.867,60.8758,60.8229,60.867,21203.0
2017-05-12 13:00:00,69.01,69.02,68.95,68.97,34059.0,60.867,60.8758,60.8141,60.8317,34059.0
2017-05-12 13:10:00,68.97,68.99,68.96,68.98,24340.0,60.8317,60.8494,60.8229,60.8405,24340.0
2017-05-12 13:20:00,68.98,68.99,68.94,68.99,47449.0,60.8405,60.8494,60.8053,60.8494,47449.0
2017-05-12 13:30:00,69.0,69.01,68.97,68.98,28618.0,60.8582,60.867,60.8317,60.8405,28618.0
2017-05-12 13:40:00,68.98,69.01,68.95,68.96,38733.0,60.8405,60.867,60.8141,60.8229,38733.0
2017-05-12 13:50:00,68.97,69.0,68.94,68.98,92020.0,60.8317,60.8582,60.8053,60.8405,92020.0
2017-05-12 14:00:00,68.99,68.99,68.92,68.92,19587.0,60.8494,60.8494,60.7876,60.7876,19587.0
2017-05-12 14:10:00,68.92,68.97,68.89,68.9,30430.0,60.7876,60.8317,60.7612,60.77,30430.0
2017-05-12 14:20:00,68.9,68.91,68.86,68.88,34370.0,60.77,60.7788,60.7347,60.7523,34370.0
2017-05-12 14:30:00,68.87,68.92,68.85,68.91,117406.0,60.7435,60.7876,60.7259,60.7788,117406.0
2017-05-12 14:40:00,68.91,68.97,68.89,68.89,43051.0,60.7788,60.8317,60.7612,60.7612,43051.0
2017-05-12 14:50:00,68.89,68.96,68.89,68.91,77867.0,60.7612,60.8229,60.7612,60.7788,77867.0
2017-05-12 15:00:00,68.9,68.91,68.83,68.84,57712.0,60.77,60.7788,60.7082,60.7171,57712.0
2017-05-12 15:10:00,68.84,68.85,68.77,68.8,68507.0,60.7171,60.7259,60.6553,60.6818,68507.0
2017-05-12 15:20:00,68.8,68.83,68.74,68.75,83345.0,60.6818,60.7082,60.6289,60.6377,83345.0
2017-05-12 15:30:00,68.75,68.82,68.71,68.82,80319.0,60.6377,60.6994,60.6024,60.6994,80319.0
2017-05-12 15:40:00,68.83,68.89,68.78,68.86,84687.0,60.7082,60.7612,60.6641,60.7347,84687.0
2017-05-12 15:50:00,68.85,68.86,68.79,68.84,123375.0,60.7259,60.7347,60.673,60.7171,123375.0
2017-05-15 09:30:00,69.02,69.31,68.98,69.22,64671.0,60.8758,61.1316,60.8405,61.0522,64671.0
2017-05-15 09:40:00,69.24,69.43,69.23,69.43,29220.0,61.0699,61.2374,61.061,61.2374,29220.0
2017-05-15 09:50:00,69.44,69.52,69.44,69.44,80362.0,61.2463,61.3168,61.2463,61.2463,80362.0
2017-05-15 10:00:00,69.44,69.5,69.39,69.45,42288.0,61.2463,61.2992,61.2022,61.2551,42288.0
2017-05-15 10:10:00,69.46,69.53,69.36,69.53,38717.0,61.2639,61.3256,61.1757,61.3256,38717.0
2017-05-15 10:20:00,69.55,69.57,69.46,69.47,40677.0,61.3433,61.3609,61.2639,61.2727,40677.0
2017-05-15 10:30:00,69.47,69.51,69.42,69.48,38847.0,61.2727,61.308,61.2286,61.2815,38847.0
2017-05-15 10:40:00,69.48,69.52,69.44,69.46,46351.0,61.2815,61.3168,61.2463,61.2639,46351.0
2017-05-15 10:50:00,69.46,69.55,69.45,69.53,30728.0,61.2639,61.3433,61.2551,61.3256,30728.0
2017-05-15 11:00:00,69.55,69.63,69.54,69.61,29766.0,61.3433,61.4138,61.3345,61.3962,29766.0
2017-05-15 11:10:00,69.61,69.62,69.54,69.56,67364.0,61.3962,61.405,61.3345,61.3521,67364.0
2017-05-15 11:20:00,69.56,69.65,69.54,69.63,34979.0,61.3521,61.4315,61.3345,61.4138,34979.0
2017-05-15 11:30:00,69.61,69.65,69.57,69.59,28817.0,61.3962,61.4315,61.3609,61.3786,28817.0
2017-05-15 11:40:00,69.6,69.6,69.51,69.52,18744.0,61.3874,61.3874,61.308,61.3168,18744.0
2017-05-15 11:50:00,69.52,69.54,69.47,69.52,39369.0,61.3168,61.3345,61.2727,61.3168,39369.0
2017-05-15 12:00:00,69.51,69.53,69.48,69.52,17535.0,61.308,61.3256,61.2815,61.3168,17535.0
2017-05-15 12:10:00,69.52,69.52,69.38,69.41,34797.0,61.3168,61.3168,61.1933,61.2198,34797.0
2017-05-15 12:20:00,69.41,69.45,69.4,69.42,20306.0,61.2198,61.2551,61.211,61.2286,20306.0
2017-05-15 12:30:00,69.43,69.48,69.42,69.48,17243.0,61.2374,61.2815,61.2286,61.2815,17243.0
2017-05-15 12:40:00,69.49,69.51,69.47,69.5,15888.0,61.2904,61.308,61.2727,61.2992,15888.0
2017-05-15 12:50:00,69.51,69.53,69.47,69.47,21301.0,61.308,61.3256,61.2727,61.2727,21301.0
2017-05-15 13:00:00,69.47,69.48,69.42,69.45,33175.0,61.2727,61.2815,61.2286,61.2551,33175.0
2017-05-15 13:10:00,69.45,69.53,69.45,69.5,25192.0,61.2551,61.3256,61.2551,61.2992,25192.0
2017-05-15 13:20:00,69.5,69.53,69.48,69.5,17608.0,61.2992,61.3256,61.2815,61.2992,17608.0
2017-05-15 13:30:00,69.51,69.55,69.49,69.49,20585.0,61.308,61.3433,61.2904,61.2904,20585.0
2017-05-15 13:40:00,69.49,69.51,69.47,69.48,16862.0,61.2904,61.308,61.2727,61.2815,16862.0
2017-05-15 13:50:00,69.49,69.5,69.45,69.46,12531.0,61.2904,61.2992,61.2551,61.2639,12531.0
2017-05-15 14:00:00,69.47,69.48,69.43,69.45,47650.0,61.2727,61.2815,61.2374,61.2551,47650.0
2017-05-15 14:10:00,69.45,69.47,69.41,69.42,35035.0,61.2551,61.2727,61.2198,61.2286,35035.0
2017-05-15 14:20:00,69.42,69.42,69.2,69.21,55905.0,61.2286,61.2286,61.0346,61.0434,55905.0
2017-05-15 14:30:00,69.22,69.26,69.2,69.26,30817.0,61.0522,61.0875,61.0346,61.0875,30817.0
2017-05-15 14:40:00,69.26,69.33,69.25,69.32,26774.0,61.0875,61.1492,61.0787,61.1404,26774.0
2017-05-15 14:50:00,69.31,69.34,69.25,69.28,22501.0,61.1316,61.1581,61.0787,61.1051,22501.0
2017-05-15 15:00:00,69.28,69.34,69.27,69.3,209034.0,61.1051,61.1581,61.0963,61.1228,209034.0
2017-05-15 15:10:00,69.3,69.3,69.21,69.23,369605.0,61.1228,61.1228,61.0434,61.061,369605.0
2017-05-15 15:20:00,69.23,69.32,69.22,69.29,111405.0,61.061,61.1404,61.0522,61.114,111405.0
2017-05-15 15:30:00,69.28,69.34,69.24,69.26,31752.0,61.1051,61.1581,61.0699,61.0875,31752.0
2017-05-15 15:40:00,69.26,69.35,69.21,69.34,62886.0,61.0875,61.1669,61.0434,61.1581,62886.0
2017-05-15 15:50:00,69.34,69.39,69.29,69.29,89699.0,61.1581,61.2022,61.114,61.114,89699.0
2017-05-16 09:30:00,69.42,69.53,69.27,69.28,84804.0,61.2286,61.3256,61.0963,61.1051,84804.0
2017-05-16 09:40:00,69.28,69.3,69.14,69.2,46125.0,61.1051,61.1228,60.9817,61.0346,46125.0
2017-05-16 09:50:00,69.19,69.23,69.15,69.16,58913.0,61.0258,61.061,60.9905,60.9993,58913.0
2017-05-16 10:00:00,69.17,69.24,69.13,69.2,55719.0,61.0081,61.0699,60.9728,61.0346,55719.0
2017-05-16 10:10:00,69.21,69.24,69.17,69.22,30812.0,61.0434,61.0699,61.0081,61.0522,30812.0
2017-05-16 10:20:00,69.23,69.24,68.85,68.9,97156.0,61.061,61.0699,60.7259,60.77,97156.0
2017-05-16 10:30:00,68.92,68.96,68.82,68.87,70796.0,60.7876,60.8229,60.6994,60.7435,70796.0
2017-05-16 10:40:00,68.87,68.88,68.77,68.84,85214.0,60.7435,60.7523,60.6553,60.7171,85214.0
2017-05-16 10:50:00,68.83,68.94,68.8,68.84,45197.0,60.7082,60.8053,60.6818,60.7171,45197.0
2017-05-16 11:00:00,68.85,69.03,68.78,69.01,50439.0,60.7259,60.8846,60.6641,60.867,50439.0
2017-05-16 11:10:00,69.01,69.02,68.94,68.94,24223.0,60.867,60.8758,60.8053,60.8053,24223.0
2017-05-16 11:20:00,68.94,69.08,68.94,69.02,30446.0,60.8053,60.9287,60.8053,60.8758,30446.0
2017-05-16 11:30:00,69.01,69.04,68.94,69.04,218862.0,60.867,60.8935,60.8053,60.8935,218862.0
2017-05-16 11:40:00,69.02,69.11,69.0,69.11,23287.0,60.8758,60.9552,60.8582,60.9552,23287.0
2017-05-16 11:50:00,69.11,69.18,69.11,69.13,50909.0,60.9552,61.0169,60.9552,60.9728,50909.0
2017-05-16 12:00:00,69.13,69.14,69.07,69.13,45875.0,60.9728,60.9817,60.9199,60.9728,45875.0
2017-05-16 12:10:00,69.13,69.2,69.1,69.19,32342.0,60.9728,61.0346,60.9464,61.0258,32342.0
2017-05-16 12:20:00,69.2,69.23,69.18,69.22,26517.0,61.0346,61.061,61.0169,61.0522,26517.0
2017-05-16 12:30:00,69.21,69.21,69.12,69.17,34425.0,61.0434,61.0434,60.964,61.0081,34425.0
2017-05-16 12:40:00,69.17,69.18,69.1,69.15,32549.0,61.0081,61.0169,60.9464,60.9905,32549.0
2017-05-16 12:50:00,69.15,69.19,69.14,69.15,31731.0,60.9905,61.0258,60.9817,60.9905,31731.0
2017-05-16 13:00:00,69.14,69.16,69.09,69.13,47852.0,60.9817,60.9993,60.9376,60.9728,47852.0
2017-05-16 13:10:00,69.13,69.15,69.08,69.08,44812.0,60.9728,60.9905,60.9287,60.9287,44812.0
2017-05-16 13:20:00,69.08,69.09,69.01,69.03,29922.0,60.9287,60.9376,60.867,60.8846,29922.0
2017-05-16 13:30:00,69.03,69.1,69.02,69.09,39362.0,60.8846,60.9464,60.8758,60.9376,39362.0
2017-05-16 13:40:00,69.09,69.12,69.06,69.11,52717.0,60.9376,60.964,60.9111,60.9552,52717.0
2017-05-16 13:50:00,69.11,69.12,69.03,69.05,60771.0,60.9552,60.964,60.8846,60.9023,60771.0
2017-05-16 14:00:00,69.06,69.12,69.05,69.12,13635.0,60.9111,60.964,60.9023,60.964,13635.0
2017-05-16 14:10:00,69.12,69.13,69.08,69.1,27572.0,60.964,60.9728,60.9287,60.9464,27572.0
2017-05-16 14:20:00,69.11,69.11,69.02,69.09,36720.0,60.9552,60.9552,60.8758,60.9376,36720.0
2017-05-16 14:30:00,69.09,69.15,69.08,69.11,49307.0,60.9376,60.9905,60.9287,60.9552,49307.0
2017-05-16 14:40:00,69.11,69.13,69.06,69.12,33026.0,60.9552,60.9728,60.9111,60.964,33026.0
2017-05-16 14:50:00,69.12,69.14,69.09,69.11,29979.0,60.964,60.9817,60.9376,60.9552,29979.0
2017-05-16 15:00:00,69.12,69.16,69.11,69.14,30752.0,60.964,60.9993,60.9552,60.9817,30752.0
2017-05-16 15:10:00,69.13,69.14,69.07,69.12,49449.0,60.9728,60.9817,60.9199,60.964,49449.0
2017-05-16 15:20:00,69.11,69.17,69.1,69.16,51347.0,60.9552,61.0081,60.9464,60.9993,51347.0
2017-05-16 15:30:00,69.17,69.23,69.15,69.22,48649.0,61.0081,61.061,60.9905,61.0522,48649.0
2017-05-16 15:40:00,69.23,69.27,69.17,69.2,61521.0,61.061,61.0963,61.0081,61.0346,61521.0
2017-05-16 15:50:00,69.19,69.27,69.19,69.25,82393.0,61.0258,61.0963,61.0258,61.0787,82393.0
2017-05-17 09:30:00,68.22,68.47,68.1,68.3,190388.0,60.1702,60.3907,60.0644,60.2408,190388.0
2017-05-17 09:40:00,68.3,68.35,68.12,68.19,93355.0,60.2408,60.2849,60.082,60.1438,93355.0
2017-05-17 09:50:00,68.18,68.25,68.05,68.05,131631.0,60.1349,60.1967,60.0203,60.0203,131631.0
2017-05-17 10:00:00,68.06,68.28,68.05,68.28,76242.0,60.0291,60.2231,60.0203,60.2231,76242.0
2017-05-17 10:10:00,68.28,68.3,68.13,68.22,71127.0,60.2231,60.2408,60.0908,60.1702,71127.0
2017-05-17 10:20:00,68.22,68.24,68.0,68.09,53608.0,60.1702,60.1879,59.9762,60.0556,53608.0
2017-05-17 10:30:00,68.09,68.19,67.96,68.03,114743.0,60.0556,60.1438,59.9409,60.0026,114743.0
2017-05-17 10:40:00,68.02,68.09,67.98,68.0,56142.0,59.9938,60.0556,59.9585,59.9762,56142.0
2017-05-17 10:50:00,68.0,68.03,67.87,67.92,78634.0,59.9762,60.0026,59.8615,59.9056,78634.0
2017-05-17 11:00:00,67.91,67.93,67.82,67.82,84510.0,59.8968,59.9144,59.8174,59.8174,84510.0
2017-05-17 11:10:00,67.82,67.99,67.81,67.95,58224.0,59.8174,59.9674,59.8086,59.9321,58224.0
2017-05-17 11:20:00,67.96,67.98,67.82,67.83,84108.0,59.9409,59.9585,59.8174,59.8262,84108.0
2017-05-17 11:30:00,67.84,67.86,67.74,67.85,53971.0,59.8351,59.8527,59.7469,59.8439,53971.0
2017-05-17 11:40:00,67.84,67.94,67.83,67.93,42703.0,59.8351,59.9233,59.8262,59.9144,42703.0
2017-05-17 11:50:00,67.93,68.03,67.86,68.03,30947.0,59.9144,60.0026,59.8527,60.0026,30947.0
2017-05-17 12:00:00,68.03,68.03,67.92,67.93,58886.0,60.0026,60.0026,59.9056,59.9144,58886.0
2017-05-17 12:10:00,67.95,67.95,67.85,67.87,29904.0,59.9321,59.9321,59.8439,59.8615,29904.0
2017-05-17 12:20:00,67.88,67.88,67.8,67.8,44083.0,59.8703,59.8703,59.7998,59.7998,44083.0
2017-05-17 12:30:00,67.8,67.89,67.77,67.89,43577.0,59.7998,59.8792,59.7733,59.8792,43577.0
2017-05-17 12:40:00,67.89,67.91,67.84,67.88,36056.0,59.8792,59.8968,59.8351,59.8703,36056.0
2017-05-17 12:50:00,67.88,67.95,67.85,67.95,23626.0,59.8703,59.9321,59.8439,59.9321,23626.0
2017-05-17 13:00:00,67.94,67.95,67.86,67.9,26354.0,59.9233,59.9321,59.8527,59.888,26354.0
2017-05-17 13:10:00,67.9,67.92,67.84,67.85,31320.0,59.888,59.9056,59.8351,59.8439,31320.0
2017-05-17 13:20:00,67.84,67.9,67.79,67.86,32575.0,59.8351,59.888,59.791,59.8527,32575.0
2017-05-17 13:30:00,67.86,67.92,67.81,67.85,122379.0,59.8527,59.9056,59.8086,59.8439,122379.0
2017-05-17 13:40:00,67.86,67.86,67.76,67.83,43406.0,59.8527,59.8527,59.7645,59.8262,43406.0
2017-05-17 13:50:00,67.83,67.84,67.75,67.78,33883.0,59.8262,59.8351,59.7557,59.7821,33883.0
2017-05-17 14:00:00,67.77,67.84,67.74,67.79,30880.0,59.7733,59.8351,59.7469,59.791,30880.0
2017-05-17 14:10:00,67.79,67.79,67.61,67.67,79053.0,59.791,59.791,59.6322,59.6851,79053.0
2017-05-17 14:20:00,67.69,67.7,67.53,67.58,50815.0,59.7028,59.7116,59.5616,59.6057,50815.0
2017-05-17 14:30:00,67.59,67.7,67.59,67.61,61834.0,59.6146,59.7116,59.6146,59.6322,61834.0
2017-05-17 14:40:00,67.62,67.65,67.45,67.48,132962.0,59.641,59.6675,59.4911,59.5175,132962.0
2017-05-17 14:50:00,67.48,67.7,67.48,67.68,51485.0,59.5175,59.7116,59.5175,59.6939,51485.0
2017-05-17 15:00:00,67.68,67.73,67.61,67.66,67796.0,59.6939,59.738,59.6322,59.6763,67796.0
2017-05-17 15:10:00,67.66,67.84,67.59,67.82,84060.0,59.6763,59.8351,59.6146,59.8174,84060.0
2017-05-17 15:20:00,67.82,67.93,67.78,67.78,63569.0,59.8174,59.9144,59.7821,59.7821,63569.0
2017-05-17 15:30:00,67.79,67.91,67.78,67.87,62157.0,59.791,59.8968,59.7821,59.8615,62157.0
2017-05-17 15:40:00,67.88,67.91,67.61,67.67,168075.0,59.8703,59.8968,59.6322,59.6851,168075.0
2017-05-17 15:50:00,67.67,67.67,67.49,67.54,229957.0,59.6851,59.6851,59.5264,59.5705,229957.0
2017-05-18 09:30:00,67.34,67.54,67.26,67.47,294257.0,59.3941,59.5705,59.3235,59.5087,294257.0
2017-05-18 09:40:00,67.5,67.51,67.34,67.36,95367.0,59.5352,59.544,59.3941,59.4117,95367.0
2017-05-18 09:50:00,67.36,67.39,67.25,67.32,41979.0,59.4117,59.4382,59.3147,59.3764,41979.0
2017-05-18 10:00:00,67.32,67.56,67.32,67.54,66420.0,59.3764,59.5881,59.3764,59.5705,66420.0
2017-05-18 10:10:00,67.56,67.63,67.5,67.54,46379.0,59.5881,59.6498,59.5352,59.5705,46379.0
2017-05-18 10:20:00,67.56,67.61,67.38,67.61,37680.0,59.5881,59.6322,59.4293,59.6322,37680.0
2017-05-18 10:30:00,67.58,67.7,67.56,67.6,79904.0,59.6057,59.7116,59.5881,59.6234,79904.0
2017-05-18 10:40:00,67.61,67.63,67.53,67.54,73197.0,59.6322,59.6498,59.5616,59.5705,73197.0
2017-05-18 10:50:00,67.54,67.6,67.5,67.59,50067.0,59.5705,59.6234,59.5352,59.6146,50067.0
2017-05-18 11:00:00,67.59,67.76,67.59,67.76,45568.0,59.6146,59.7645,59.6146,59.7645,45568.0
2017-05-18 11:10:00,67.75,67.78,67.68,67.75,30926.0,59.7557,59.7821,59.6939,59.7557,30926.0
2017-05-18 11:20:00,67.75,67.81,67.74,67.77,59572.0,59.7557,59.8086,59.7469,59.7733,59572.0
2017-05-18 11:30:00,67.78,67.84,67.71,67.73,46062.0,59.7821,59.8351,59.7204,59.738,46062.0
2017-05-18 11:40:00,67.74,67.74,67.56,67.68,36968.0,59.7469,59.7469,59.5881,59.6939,36968.0
2017-05-18 11:50:00,67.67,67.71,67.57,67.61,25962.0,59.6851,59.7204,59.5969,59.6322,25962.0
2017-05-18 12:00:00,67.63,67.67,67.5,67.55,47042.0,59.6498,59.6851,59.5352,59.5793,47042.0
2017-05-18 12:10:00,67.55,67.62,67.52,67.54,46948.0,59.5793,59.641,59.5528,59.5705,46948.0
2017-05-18 12:20:00,67.54,67.73,67.54,67.68,38485.0,59.5705,59.738,59.5705,59.6939,38485.0
2017-05-18 12:30:00,67.66,67.74,67.57,67.58,42199.0,59.6763,59.7469,59.5969,59.6057,42199.0
2017-05-18 12:40:00,67.56,67.57,67.51,67.55,14576.0,59.5881,59.5969,59.544,59.5793,14576.0
2017-05-18 12:50:00,67.56,67.64,67.5,67.64,31141.0,59.5881,59.6587,59.5352,59.6587,31141.0
2017-05-18 13:00:00,67.65,67.67,67.55,67.57,61559.0,59.6675,59.6851,59.5793,59.5969,61559.0
2017-05-18 13:10:00,67.58,67.64,67.53,67.59,40014.0,59.6057,59.6587,59.5616,59.6146,40014.0
2017-05-18 13:20:00,67.59,67.62,67.54,67.56,32774.0,59.6146,59.641,59.5705,59.5881,32774.0
2017-05-18 13:30:00,67.57,67.62,67.51,67.6,29192.0,59.5969,59.641,59.544,59.6234,29192.0
2017-05-18 13:40:00,67.61,67.65,67.58,67.59,53906.0,59.6322,59.6675,59.6057,59.6146,53906.0
2017-05-18 13:50:00,67.59,67.77,67.56,67.7,49208.0,59.6146,59.7733,59.5881,59.7116,49208.0
2017-05-18 14:00:00,67.7,67.83,67.69,67.79,142059.0,59.7116,59.8262,59.7028,59.791,142059.0
2017-05-18 14:10:00,67.8,67.81,67.65,67.69,51187.0,59.7998,59.8086,59.6675,59.7028,51187.0
2017-05-18 14:20:00,67.68,67.8,67.67,67.79,57842.0,59.6939,59.7998,59.6851,59.791,57842.0
2017-05-18 14:30:00,67.79,67.92,67.79,67.81,41928.0,59.791,59.9056,59.791,59.8086,41928.0
2017-05-18 14:40:00,67.83,67.83,67.7,67.76,347446.0,59.8262,59.8262,59.7116,59.7645,347446.0
2017-05-18 14:50:00,67.76,67.77,67.66,67.66,64408.0,59.7645,59.7733,59.6763,59.6763,64408.0
2017-05-18 15:00:00,67.67,67.73,67.63,67.73,72421.0,59.6851,59.738,59.6498,59.738,72421.0
2017-05-18 15:10:00,67.71,67.75,67.67,67.71,81646.0,59.7204,59.7557,59.6851,59.7204,81646.0
2017-05-18 15:20:00,67.72,67.77,67.68,67.73,48066.0,59.7292,59.7733,59.6939,59.738,48066.0
2017-05-18 15:30:00,67.73,67.78,67.68,67.77,40680.0,59.738,59.7821,59.6939,59.7733,40680.0
2017-05-18 15:40:00,67.77,67.83,67.67,67.83,72401.0,59.7733,59.8262,59.6851,59.8262,72401.0
2017-05-18 15:50:00,67.82,67.86,67.63,67.64,100634.0,59.8174,59.8527,59.6498,59.6587,100634.0
2017-05-19 09:30:00,67.74,67.92,67.7,67.91,51848.0,59.7469,59.9056,59.7116,59.8968,51848.0
2017-05-19 09:40:00,67.91,68.09,67.9,68.06,49783.0,59.8968,60.0556,59.888,60.0291,49783.0
2017-05-19 09:50:00,68.1,68.14,68.01,68.01,31904.0,60.0644,60.0997,59.985,59.985,31904.0
2017-05-19 10:00:00,68.01,68.07,67.9,67.95,94111.0,59.985,60.0379,59.888,59.9321,94111.0
2017-05-19 10:10:00,67.98,68.15,67.97,68.1,46817.0,59.9585,60.1085,59.9497,60.0644,46817.0
2017-05-19 10:20:00,68.09,68.21,68.0,68.21,42967.0,60.0556,60.1614,59.9762,60.1614,42967.0
2017-05-19 10:30:00,68.22,68.23,68.1,68.14,52786.0,60.1702,60.179,60.0644,60.0997,52786.0
2017-05-19 10:40:00,68.16,68.17,68.03,68.03,56131.0,60.1173,60.1261,60.0026,60.0026,56131.0
2017-05-19 10:50:00,68.05,68.17,68.02,68.13,17931.0,60.0203,60.1261,59.9938,60.0908,17931.0
2017-05-19 11:00:00,68.13,68.19,68.07,68.09,188681.0,60.0908,60.1438,60.0379,60.0556,188681.0
2017-05-19 11:10:00,68.08,68.16,67.97,67.99,47331.0,60.0467,60.1173,59.9497,59.9674,47331.0
2017-05-19 11:20:00,68.0,68.03,67.95,68.02,48176.0,59.9762,60.0026,59.9321,59.9938,48176.0
2017-05-19 11:30:00,68.03,68.03,67.89,67.99,45650.0,60.0026,60.0026,59.8792,59.9674,45650.0
2017-05-19 11:40:00,67.98,68.01,67.94,67.95,37675.0,59.9585,59.985,59.9233,59.9321,37675.0
2017-05-19 11:50:00,67.94,68.05,67.94,68.04,18789.0,59.9233,60.0203,59.9233,60.0115,18789.0
2017-05-19 12:00:00,68.06,68.11,68.04,68.06,28696.0,60.0291,60.0732,60.0115,60.0291,28696.0
2017-05-19 12:10:00,68.06,68.08,68.0,68.02,20437.0,60.0291,60.0467,59.9762,59.9938,20437.0
2017-05-19 12:20:00,68.04,68.12,68.03,68.09,29288.0,60.0115,60.082,60.0026,60.0556,29288.0
2017-05-19 12:30:00,68.1,68.16,68.09,68.14,23881.0,60.0644,60.1173,60.0556,60.0997,23881.0
2017-05-19 12:40:00,68.14,68.2,68.13,68.2,21657.0,60.0997,60.1526,60.0908,60.1526,21657.0
2017-05-19 12:50:00,68.21,68.26,68.17,68.22,41088.0,60.1614,60.2055,60.1261,60.1702,41088.0
2017-05-19 13:00:00,68.19,68.2,68.13,68.17,17560.0,60.1438,60.1526,60.0908,60.1261,17560.0
2017-05-19 13:10:00,68.2,68.21,68.16,68.19,256686.0,60.1526,60.1614,60.1173,60.1438,256686.0
2017-05-19 13:20:00,68.19,68.23,68.19,68.21,17054.0,60.1438,60.179,60.1438,60.1614,17054.0
2017-05-19 13:30:00,68.22,68.24,68.17,68.18,29600.0,60.1702,60.1879,60.1261,60.1349,29600.0
2017-05-19 13:40:00,68.18,68.18,68.13,68.15,29307.0,60.1349,60.1349,60.0908,60.1085,29307.0
2017-05-19 13:50:00,68.16,68.26,68.15,68.25,31955.0,60.1173,60.2055,60.1085,60.1967,31955.0
2017-05-19 14:00:00,68.26,68.29,68.19,68.21,41781.0,60.2055,60.232,60.1438,60.1614,41781.0
2017-05-19 14:10:00,68.2,68.28,68.2,68.25,34243.0,60.1526,60.2231,60.1526,60.1967,34243.0
2017-05-19 14:20:00,68.25,68.27,68.2,68.26,36634.0,60.1967,60.2143,60.1526,60.2055,36634.0
2017-05-19 14:30:00,68.25,68.31,68.25,68.3,19927.0,60.1967,60.2496,60.1967,60.2408,19927.0
2017-05-19 14:40:00,68.3,68.39,68.3,68.32,46833.0,60.2408,60.3202,60.2408,60.2584,46833.0
2017-05-19 14:50:00,68.32,68.38,68.32,68.34,26751.0,60.2584,60.3113,60.2584,60.2761,26751.0
2017-05-19 15:00:00,68.34,68.35,68.2,68.2,58394.0,60.2761,60.2849,60.1526,60.1526,58394.0
2017-05-19 15:10:00,68.2,68.22,68.1,68.12,62868.0,60.1526,60.1702,60.0644,60.082,62868.0
2017-05-19 15:20:00,68.12,68.15,67.99,68.0,39696.0,60.082,60.1085,59.9674,59.9762,39696.0
2017-05-19 15:30:00,67.98,68.06,67.94,68.05,82368.0,59.9585,60.0291,59.9233,60.0203,82368.0
2017-05-19 15:40:00,68.06,68.13,67.98,68.04,33367.0,60.0291,60.0908,59.9585,60.0115,33367.0
2017-05-19 15:50:00,68.04,68.09,67.93,67.96,162966.0,60.0115,60.0556,59.9144,59.9409,162966.0
2017-05-22 09:30:00,68.12,68.29,68.09,68.28,57971.0,60.082,60.232,60.0556,60.2231,57971.0
2017-05-22 09:40:00,68.29,68.39,68.2,68.36,52585.0,60.232,60.3202,60.1526,60.2937,52585.0
2017-05-22 09:50:00,68.39,68.39,68.25,68.28,29148.0,60.3202,60.3202,60.1967,60.2231,29148.0
2017-05-22 10:00:00,68.27,68.43,68.23,68.35,34215.0,60.2143,60.3554,60.179,60.2849,34215.0
2017-05-22 10:10:00,68.36,68.36,68.27,68.29,32885.0,60.2937,60.2937,60.2143,60.232,32885.0
2017-05-22 10:20:00,68.3,68.34,68.26,68.34,35590.0,60.2408,60.2761,60.2055,60.2761,35590.0
2017-05-22 10:30:00,68.35,68.37,68.11,68.2,40195.0,60.2849,60.3025,60.0732,60.1526,40195.0
2017-05-22 10:40:00,68.19,68.25,68.08,68.11,27527.0,60.1438,60.1967,60.0467,60.0732,27527.0
2017-05-22 10:50:00,68.1,68.17,68.07,68.15,26522.0,60.0644,60.1261,60.0379,60.1085,26522.0
2017-05-22 11:00:00,68.14,68.23,68.11,68.23,47873.0,60.0997,60.179,60.0732,60.179,47873.0
2017-05-22 11:10:00,68.22,68.38,68.21,68.35,29222.0,60.1702,60.3113,60.1614,60.2849,29222.0
2017-05-22 11:20:00,68.36,68.37,68.3,68.36,43886.0,60.2937,60.3025,60.2408,60.2937,43886.0
2017-05-22 11:30:00,68.35,68.39,68.3,68.32,33762.0,60.2849,60.3202,60.2408,60.2584,33762.0
2017-05-22 11:40:00,68.33,68.34,68.26,68.27,86903.0,60.2672,60.2761,60.2055,60.2143,86903.0
2017-05-22 11:50:00,68.27,68.36,68.27,68.33,65416.0,60.2143,60.2937,60.2143,60.2672,65416.0
2017-05-22 12:00:00,68.34,68.35,68.29,68.31,67630.0,60.2761,60.2849,60.232,60.2496,67630.0
2017-05-22 12:10:00,68.31,68.46,68.31,68.41,43267.0,60.2496,60.3819,60.2496,60.3378,43267.0
2017-05-22 12:20:00,68.41,68.46,68.4,68.41,80234.0,60.3378,60.3819,60.329,60.3378,80234.0
2017-05-22 12:30:00,68.41,68.42,68.37,68.39,19908.0,60.3378,60.3466,60.3025,60.3202,19908.0
2017-05-22 12:40:00,68.39,68.42,68.38,68.39,17108.0,60.3202,60.3466,60.3113,60.3202,17108.0
2017-05-22 12:50:00,68.4,68.4,68.29,68.31,32919.0,60.329,60.329,60.232,60.2496,32919.0
2017-05-22 13:00:00,68.31,68.34,68.26,68.34,34022.0,60.2496,60.2761,60.2055,60.2761,34022.0
2017-05-22 13:10:00,68.35,68.36,68.3,68.3,19543.0,60.2849,60.2937,60.2408,60.2408,19543.0
2017-05-22 13:20:00,68.3,68.36,68.29,68.36,22203.0,60.2408,60.2937,60.232,60.2937,22203.0
2017-05-22 13:30:00,68.36,68.37,68.27,68.31,566118.0,60.2937,60.3025,60.2143,60.2496,566118.0
2017-05-22 13:40:00,68.29,68.32,68.28,68.3,30993.0,60.232,60.2584,60.2231,60.2408,30993.0
2017-05-22 13:50:00,68.3,68.33,68.28,68.3,168396.0,60.2408,60.2672,60.2231,60.2408,168396.0
2017-05-22 14:00:00,68.29,68.32,68.25,68.31,54261.0,60.232,60.2584,60.1967,60.2496,54261.0
2017-05-22 14:10:00,68.31,68.34,68.29,68.34,69445.0,60.2496,60.2761,60.232,60.2761,69445.0
2017-05-22 14:20:00,68.33,68.37,68.29,68.31,88962.0,60.2672,60.3025,60.232,60.2496,88962.0
2017-05-22 14:30:00,68.31,68.35,68.29,68.35,72439.0,60.2496,60.2849,60.232,60.2849,72439.0
2017-05-22 14:40:00,68.35,68.37,68.33,68.37,69945.0,60.2849,60.3025,60.2672,60.3025,69945.0
2017-05-22 14:50:00,68.36,68.38,68.3,68.31,88718.0,60.2937,60.3113,60.2408,60.2496,88718.0
2017-05-22 15:00:00,68.31,68.38,68.3,68.37,37758.0,60.2496,60.3113,60.2408,60.3025,37758.0
2017-05-22 15:10:00,68.37,68.4,68.33,68.34,48213.0,60.3025,60.329,60.2672,60.2761,48213.0
2017-05-22 15:20:00,68.34,68.39,68.32,68.35,42013.0,60.2761,60.3202,60.2584,60.2849,42013.0
2017-05-22 15:30:00,68.35,68.51,68.34,68.46,47961.0,60.2849,60.426,60.2761,60.3819,47961.0
2017-05-22 15:40:00,68.46,68.54,68.45,68.53,91063.0,60.3819,60.4525,60.3731,60.4436,91063.0
2017-05-22 15:50:00,68.54,68.59,68.46,68.48,54721.0,60.4525,60.4966,60.3819,60.3995,54721.0
2017-05-23 09:30:00,68.7,68.72,68.26,68.34,100799.0,60.5936,60.6112,60.2055,60.2761,100799.0
2017-05-23 09:40:00,68.34,68.39,68.18,68.18,49560.0,60.2761,60.3202,60.1349,60.1349,49560.0
2017-05-23 09:50:00,68.18,68.2,68.12,68.18,77231.0,60.1349,60.1526,60.082,60.1349,77231.0
2017-05-23 10:00:00,68.18,68.29,68.14,68.28,68090.0,60.1349,60.232,60.0997,60.2231,68090.0
2017-05-23 10:10:00,68.28,68.29,68.12,68.16,55658.0,60.2231,60.232,60.082,60.1173,55658.0
2017-05-23 10:20:00,68.16,68.28,68.16,68.27,41480.0,60.1173,60.2231,60.1173,60.2143,41480.0
2017-05-23 10:30:00,68.26,68.31,68.23,68.29,59328.0,60.2055,60.2496,60.179,60.232,59328.0
2017-05-23 10:40:00,68.31,68.4,68.28,68.39,44724.0,60.2496,60.329,60.2231,60.3202,44724.0
2017-05-23 10:50:00,68.38,68.47,68.38,68.46,60720.0,60.3113,60.3907,60.3113,60.3819,60720.0
2017-05-23 11:00:00,68.47,68.55,68.45,68.54,46887.0,60.3907,60.4613,60.3731,60.4525,46887.0
2017-05-23 11:10:00,68.54,68.57,68.49,68.57,38008.0,60.4525,60.4789,60.4084,60.4789,38008.0
2017-05-23 11:20:00,68.57,68.68,68.55,68.68,40240.0,60.4789,60.5759,60.4613,60.5759,40240.0
2017-05-23 11:30:00,68.69,68.73,68.68,68.7,70620.0,60.5848,60.62,60.5759,60.5936,70620.0
2017-05-23 11:40:00,68.7,68.76,68.7,68.75,110290.0,60.5936,60.6465,60.5936,60.6377,110290.0
2017-05-23 11:50:00,68.75,68.77,68.69,68.7,52182.0,60.6377,60.6553,60.5848,60.5936,52182.0
2017-05-23 12:00:00,68.7,68.78,68.69,68.77,40512.0,60.5936,60.6641,60.5848,60.6553,40512.0
2017-05-23 12:10:00,68.77,68.79,68.71,68.72,29426.0,60.6553,60.673,60.6024,60.6112,29426.0
2017-05-23 12:20:00,68.71,68.72,68.55,68.55,41709.0,60.6024,60.6112,60.4613,60.4613,41709.0
2017-05-23 12:30:00,68.55,68.6,68.51,68.6,362649.0,60.4613,60.5054,60.426,60.5054,362649.0
2017-05-23 12:40:00,68.61,68.63,68.54,68.55,55577.0,60.5142,60.5318,60.4525,60.4613,55577.0
2017-05-23 12:50:00,68.53,68.54,68.43,68.47,100878.0,60.4436,60.4525,60.3554,60.3907,100878.0
2017-05-23 13:00:00,68.47,68.54,68.47,68.54,72655.0,60.3907,60.4525,60.3907,60.4525,72655.0
2017-05-23 13:10:00,68.54,68.6,68.52,68.56,29908.0,60.4525,60.5054,60.4348,60.4701,29908.0
2017-05-23 13:20:00,68.57,68.62,68.56,68.6,38021.0,60.4789,60.523,60.4701,60.5054,38021.0
2017-05-23 13:30:00,68.61,68.62,68.57,68.58,45079.0,60.5142,60.523,60.4789,60.4877,45079.0
2017-05-23 13:40:00,68.58,68.61,68.55,68.58,37380.0,60.4877,60.5142,60.4613,60.4877,37380.0
2017-05-23 13:50:00,68.58,68.62,68.55,68.59,30685.0,60.4877,60.523,60.4613,60.4966,30685.0
2017-05-23 14:00:00,68.59,68.65,68.57,68.65,40791.0,60.4966,60.5495,60.4789,60.5495,40791.0
2017-05-23 14:10:00,68.64,68.64,68.56,68.56,39416.0,60.5407,60.5407,60.4701,60.4701,39416.0
2017-05-23 14:20:00,68.56,68.62,68.56,68.59,42012.0,60.4701,60.523,60.4701,60.4966,42012.0
2017-05-23 14:30:00,68.59,68.65,68.58,68.65,57797.0,60.4966,60.5495,60.4877,60.5495,57797.0
2017-05-23 14:40:00,68.65,68.79,68.65,68.76,50207.0,60.5495,60.673,60.5495,60.6465,50207.0
2017-05-23 14:50:00,68.76,68.76,68.7,68.73,94431.0,60.6465,60.6465,60.5936,60.62,94431.0
2017-05-23 15:00:00,68.73,68.79,68.71,68.75,103192.0,60.62,60.673,60.6024,60.6377,103192.0
2017-05-23 15:10:00,68.76,68.78,68.67,68.67,49433.0,60.6465,60.6641,60.5671,60.5671,49433.0
2017-05-23 15:20:00,68.66,68.68,68.62,68.63,70633.0,60.5583,60.5759,60.523,60.5318,70633.0
2017-05-23 15:30:00,68.63,68.67,68.58,68.65,60308.0,60.5318,60.5671,60.4877,60.5495,60308.0
2017-05-23 15:40:00,68.65,68.68,68.61,68.65,78895.0,60.5495,60.5759,60.5142,60.5495,78895.0
2017-05-23 15:50:00,68.66,68.74,68.64,68.71,668069.0,60.5583,60.6289,60.5407,60.6024,668069.0
2017-05-24 09:30:00,68.76,68.87,68.72,68.8,138512.0,60.6465,60.7435,60.6112,60.6818,138512.0
2017-05-24 09:40:00,68.76,68.88,68.75,68.85,108273.0,60.6465,60.7523,60.6377,60.7259,108273.0
2017-05-24 09:50:00,68.86,68.9,68.79,68.81,121442.0,60.7347,60.77,60.673,60.6906,121442.0
2017-05-24 10:00:00,68.83,68.87,68.77,68.84,170955.0,60.7082,60.7435,60.6553,60.7171,170955.0
2017-05-24 10:10:00,68.83,68.89,68.82,68.86,91332.0,60.7082,60.7612,60.6994,60.7347,91332.0
2017-05-24 10:20:00,68.86,68.96,68.8,68.96,86766.0,60.7347,60.8229,60.6818,60.8229,86766.0
2017-05-24 10:30:00,68.97,69.08,68.94,69.04,109500.0,60.8317,60.9287,60.8053,60.8935,109500.0
2017-05-24 10:40:00,69.03,69.03,68.94,69.0,84569.0,60.8846,60.8846,60.8053,60.8582,84569.0
2017-05-24 10:50:00,69.01,69.01,68.94,68.95,110157.0,60.867,60.867,60.8053,60.8141,110157.0
2017-05-24 11:00:00,68.94,69.0,68.9,68.94,96199.0,60.8053,60.8582,60.77,60.8053,96199.0
2017-05-24 11:10:00,68.94,68.96,68.9,68.91,80018.0,60.8053,60.8229,60.77,60.7788,80018.0
2017-05-24 11:20:00,68.93,68.94,68.89,68.92,80645.0,60.7964,60.8053,60.7612,60.7876,80645.0
2017-05-24 11:30:00,68.94,68.97,68.85,68.87,89540.0,60.8053,60.8317,60.7259,60.7435,89540.0
2017-05-24 11:40:00,68.88,68.9,68.84,68.88,84011.0,60.7523,60.77,60.7171,60.7523,84011.0
2017-05-24 11:50:00,68.87,68.87,68.49,68.66,218199.0,60.7435,60.7435,60.4084,60.5583,218199.0
2017-05-24 12:00:00,68.66,68.74,68.66,68.72,63130.0,60.5583,60.6289,60.5583,60.6112,63130.0
2017-05-24 12:10:00,68.71,68.72,68.64,68.67,64311.0,60.6024,60.6112,60.5407,60.5671,64311.0
2017-05-24 12:20:00,68.68,68.76,68.68,68.75,61659.0,60.5759,60.6465,60.5759,60.6377,61659.0
2017-05-24 12:30:00,68.75,68.76,68.69,68.71,176627.0,60.6377,60.6465,60.5848,60.6024,176627.0
2017-05-24 12:40:00,68.72,68.72,68.57,68.58,90745.0,60.6112,60.6112,60.4789,60.4877,90745.0
2017-05-24 12:50:00,68.58,68.62,68.54,68.55,85636.0,60.4877,60.523,60.4525,60.4613,85636.0
2017-05-24 13:00:00,68.55,68.59,68.51,68.59,109120.0,60.4613,60.4966,60.426,60.4966,109120.0
2017-05-24 13:10:00,68.58,68.61,68.51,68.51,77003.0,60.4877,60.5142,60.426,60.426,77003.0
2017-05-24 13:20:00,68.51,68.52,68.39,68.51,68936.0,60.426,60.4348,60.3202,60.426,68936.0
2017-05-24 13:30:00,68.51,68.55,68.49,68.53,63065.0,60.426,60.4613,60.4084,60.4436,63065.0
2017-05-24 13:40:00,68.53,68.55,68.49,68.5,93473.0,60.4436,60.4613,60.4084,60.4172,93473.0
2017-05-24 13:50:00,68.5,68.56,68.5,68.56,54751.0,60.4172,60.4701,60.4172,60.4701,54751.0
2017-05-24 14:00:00,68.54,68.59,68.44,68.56,158297.0,60.4525,60.4966,60.3643,60.4701,158297.0
2017-05-24 14:10:00,68.56,68.67,68.52,68.65,85655.0,60.4701,60.5671,60.4348,60.5495,85655.0
2017-05-24 14:20:00,68.65,68.67,68.6,68.64,68961.0,60.5495,60.5671,60.5054,60.5407,68961.0
2017-05-24 14:30:00,68.63,68.64,68.56,68.59,81560.0,60.5318,60.5407,60.4701,60.4966,81560.0
2017-05-24 14:40:00,68.59,68.61,68.53,68.61,73768.0,60.4966,60.5142,60.4436,60.5142,73768.0
2017-05-24 14:50:00,68.61,68.63,68.57,68.6,120378.0,60.5142,60.5318,60.4789,60.5054,120378.0
2017-05-24 15:00:00,68.61,68.63,68.52,68.57,140063.0,60.5142,60.5318,60.4348,60.4789,140063.0
2017-05-24 15:10:00,68.57,68.62,68.55,68.6,146692.0,60.4789,60.523,60.4613,60.5054,146692.0
2017-05-24 15:20:00,68.61,68.64,68.58,68.62,136011.0,60.5142,60.5407,60.4877,60.523,136011.0
2017-05-24 15:30:00,68.62,68.7,68.61,68.69,193968.0,60.523,60.5936,60.5142,60.5848,193968.0
2017-05-24 15:40:00,68.69,68.76,68.69,68.76,207546.0,60.5848,60.6465,60.5848,60.6465,207546.0
2017-05-24 15:50:00,68.76,68.79,68.67,68.68,364205.0,60.6465,60.673,60.5671,60.5759,364205.0
2017-05-25 09:30:00,68.96,69.0,68.82,68.87,114744.0,60.8229,60.8582,60.6994,60.7435,114744.0
2017-05-25 09:40:00,68.87,69.07,68.84,69.02,36045.0,60.7435,60.9199,60.7171,60.8758,36045.0
2017-05-25 09:50:00,69.02,69.13,69.02,69.06,50981.0,60.8758,60.9728,60.8758,60.9111,50981.0
2017-05-25 10:00:00,69.07,69.11,69.03,69.07,37475.0,60.9199,60.9552,60.8846,60.9199,37475.0
2017-05-25 10:10:00,69.09,69.23,69.07,69.08,43035.0,60.9376,61.061,60.9199,60.9287,43035.0
2017-05-25 10:20:00,69.09,69.13,69.02,69.09,59177.0,60.9376,60.9728,60.8758,60.9376,59177.0
2017-05-25 10:30:00,69.09,69.14,69.04,69.09,70240.0,60.9376,60.9817,60.8935,60.9376,70240.0
2017-05-25 10:40:00,69.1,69.13,69.04,69.1,38431.0,60.9464,60.9728,60.8935,60.9464,38431.0
2017-05-25 10:50:00,69.1,69.12,68.97,68.97,46100.0,60.9464,60.964,60.8317,60.8317,46100.0
2017-05-25 11:00:00,68.96,69.09,68.96,69.09,68044.0,60.8229,60.9376,60.8229,60.9376,68044.0
2017-05-25 11:10:00,69.09,69.1,68.95,68.96,34535.0,60.9376,60.9464,60.8141,60.8229,34535.0
2017-05-25 11:20:00,68.99,69.0,68.88,68.95,34910.0,60.8494,60.8582,60.7523,60.8141,34910.0
2017-05-25 11:30:00,68.97,68.97,68.76,68.77,80872.0,60.8317,60.8317,60.6465,60.6553,80872.0
2017-05-25 11:40:00,68.78,68.78,68.7,68.75,22095.0,60.6641,60.6641,60.5936,60.6377,22095.0
2017-05-25 11:50:00,68.75,68.77,68.67,68.67,27833.0,60.6377,60.6553,60.5671,60.5671,27833.0
2017-05-25 12:00:00,68.67,68.75,68.66,68.72,28769.0,60.5671,60.6377,60.5583,60.6112,28769.0
2017-05-25 12:10:00,68.72,68.72,68.57,68.67,50424.0,60.6112,60.6112,60.4789,60.5671,50424.0
2017-05-25 12:20:00,68.65,68.73,68.63,68.69,25244.0,60.5495,60.62,60.5318,60.5848,25244.0
2017-05-25 12:30:00,68.69,68.77,68.68,68.72,71396.0,60.5848,60.6553,60.5759,60.6112,71396.0
2017-05-25 12:40:00,68.73,68.76,68.7,68.74,23547.0,60.62,60.6465,60.5936,60.6289,23547.0
2017-05-25 12:50:00,68.74,68.76,68.68,68.73,29083.0,60.6289,60.6465,60.5759,60.62,29083.0
2017-05-25 13:00:00,68.73,68.73,68.62,68.63,86898.0,60.62,60.62,60.523,60.5318,86898.0
2017-05-25 13:10:00,68.63,68.63,68.54,68.6,107022.0,60.5318,60.5318,60.4525,60.5054,107022.0
2017-05-25 13:20:00,68.6,68.65,68.6,68.6,41047.0,60.5054,60.5495,60.5054,60.5054,41047.0
2017-05-25 13:30:00,68.6,68.6,68.5,68.52,37900.0,60.5054,60.5054,60.4172,60.4348,37900.0
2017-05-25 13:40:00,68.52,68.63,68.52,68.62,27008.0,60.4348,60.5318,60.4348,60.523,27008.0
2017-05-25 13:50:00,68.62,68.68,68.6,68.68,34615.0,60.523,60.5759,60.5054,60.5759,34615.0
2017-05-25 14:00:00,68.68,68.7,68.63,68.65,23505.0,60.5759,60.5936,60.5318,60.5495,23505.0
2017-05-25 14:10:00,68.64,68.65,68.58,68.63,20737.0,60.5407,60.5495,60.4877,60.5318,20737.0
2017-05-25 14:20:00,68.63,68.7,68.62,68.67,38414.0,60.5318,60.5936,60.523,60.5671,38414.0
2017-05-25 14:30:00,68.66,68.77,68.65,68.77,40369.0,60.5583,60.6553,60.5495,60.6553,40369.0
2017-05-25 14:40:00,68.77,68.8,68.72,68.76,44606.0,60.6553,60.6818,60.6112,60.6465,44606.0
2017-05-25 14:50:00,68.77,68.79,68.72,68.78,35629.0,60.6553,60.673,60.6112,60.6641,35629.0
2017-05-25 15:00:00,68.78,68.81,68.75,68.77,24942.0,60.6641,60.6906,60.6377,60.6553,24942.0
2017-05-25 15:10:00,68.76,68.8,68.74,68.76,31130.0,60.6465,60.6818,60.6289,60.6465,31130.0
2017-05-25 15:20:00,68.77,68.77,68.71,68.74,41379.0,60.6553,60.6553,60.6024,60.6289,41379.0
2017-05-25 15:30:00,68.73,68.83,68.72,68.83,57243.0,60.62,60.7082,60.6112,60.7082,57243.0
2017-05-25 15:40:00,68.82,68.92,68.81,68.86,95591.0,60.6994,60.7876,60.6906,60.7347,95591.0
2017-05-25 15:50:00,68.85,68.85,68.75,68.78,157852.0,60.7259,60.7259,60.6377,60.6641,157852.0
2017-05-26 09:30:00,68.69,68.75,68.5,68.56,89648.0,60.5848,60.6377,60.4172,60.4701,89648.0
2017-05-26 09:40:00,68.54,68.61,68.48,68.6,40326.0,60.4525,60.5142,60.3995,60.5054,40326.0
2017-05-26 09:50:00,68.57,68.63,68.54,68.58,22483.0,60.4789,60.5318,60.4525,60.4877,22483.0
2017-05-26 10:00:00,68.58,68.62,68.43,68.43,1050326.0,60.4877,60.523,60.3554,60.3554,1050326.0
2017-05-26 10:10:00,68.43,68.49,68.38,68.46,91671.0,60.3554,60.4084,60.3113,60.3819,91671.0
2017-05-26 10:20:00,68.48,68.48,68.38,68.41,41802.0,60.3995,60.3995,60.3113,60.3378,41802.0
2017-05-26 10:30:00,68.42,68.6,68.42,68.6,26240.0,60.3466,60.5054,60.3466,60.5054,26240.0
2017-05-26 10:40:00,68.61,68.62,68.56,68.57,31902.0,60.5142,60.523,60.4701,60.4789,31902.0
2017-05-26 10:50:00,68.58,68.59,68.51,68.52,43321.0,60.4877,60.4966,60.426,60.4348,43321.0
2017-05-26 11:00:00,68.52,68.69,68.51,68.68,63474.0,60.4348,60.5848,60.426,60.5759,63474.0
2017-05-26 11:10:00,68.68,68.72,68.64,68.68,52825.0,60.5759,60.6112,60.5407,60.5759,52825.0
2017-05-26 11:20:00,68.68,68.76,68.68,68.75,25312.0,60.5759,60.6465,60.5759,60.6377,25312.0
2017-05-26 11:30:00,68.74,68.78,68.67,68.69,29434.0,60.6289,60.6641,60.5671,60.5848,29434.0
2017-05-26 11:40:00,68.68,68.71,68.66,68.71,25447.0,60.5759,60.6024,60.5583,60.6024,25447.0
2017-05-26 11:50:00,68.7,68.71,68.58,68.58,33134.0,60.5936,60.6024,60.4877,60.4877,33134.0
2017-05-26 12:00:00,68.59,68.68,68.58,68.68,31664.0,60.4966,60.5759,60.4877,60.5759,31664.0
2017-05-26 12:10:00,68.69,68.76,68.69,68.76,35439.0,60.5848,60.6465,60.5848,60.6465,35439.0
2017-05-26 12:20:00,68.76,68.77,68.69,68.72,197334.0,60.6465,60.6553,60.5848,60.6112,197334.0
2017-05-26 12:30:00,68.72,68.74,68.67,68.73,21543.0,60.6112,60.6289,60.5671,60.62,21543.0
2017-05-26 12:40:00,68.74,68.78,68.73,68.78,25988.0,60.6289,60.6641,60.62,60.6641,25988.0
2017-05-26 12:50:00,68.78,68.8,68.76,68.77,23813.0,60.6641,60.6818,60.6465,60.6553,23813.0
2017-05-26 13:00:00,68.78,68.81,68.72,68.79,30495.0,60.6641,60.6906,60.6112,60.673,30495.0
2017-05-26 13:10:00,68.8,68.86,68.8,68.81,47618.0,60.6818,60.7347,60.6818,60.6906,47618.0
2017-05-26 13:20:00,68.81,68.81,68.74,68.75,22223.0,60.6906,60.6906,60.6289,60.6377,22223.0
2017-05-26 13:30:00,68.76,68.77,68.73,68.75,22269.0,60.6465,60.6553,60.62,60.6377,22269.0
2017-05-26 13:40:00,68.75,68.78,68.72,68.73,21340.0,60.6377,60.6641,60.6112,60.62,21340.0
2017-05-26 13:50:00,68.72,68.75,68.71,68.72,17941.0,60.6112,60.6377,60.6024,60.6112,17941.0
2017-05-26 14:00:00,68.72,68.76,68.71,68.76,29991.0,60.6112,60.6465,60.6024,60.6465,29991.0
2017-05-26 14:10:00,68.75,68.77,68.71,68.73,22530.0,60.6377,60.6553,60.6024,60.62,22530.0
2017-05-26 14:20:00,68.72,68.77,68.72,68.76,27829.0,60.6112,60.6553,60.6112,60.6465,27829.0
2017-05-26 14:30:00,68.75,68.77,68.71,68.75,37626.0,60.6377,60.6553,60.6024,60.6377,37626.0
2017-05-26 14:40:00,68.75,68.75,68.72,68.74,35641.0,60.6377,60.6377,60.6112,60.6289,35641.0
2017-05-26 14:50:00,68.73,68.76,68.7,68.75,55512.0,60.62,60.6465,60.5936,60.6377,55512.0
2017-05-26 15:00:00,68.74,68.78,68.69,68.71,30066.0,60.6289,60.6641,60.5848,60.6024,30066.0
2017-05-26 15:10:00,68.71,68.77,68.71,68.76,39426.0,60.6024,60.6553,60.6024,60.6465,39426.0
2017-05-26 15:20:00,68.75,68.8,68.75,68.79,32690.0,60.6377,60.6818,60.6377,60.673,32690.0
2017-05-26 15:30:00,68.78,68.81,68.75,68.75,49309.0,60.6641,60.6906,60.6377,60.6377,49309.0
2017-05-26 15:40:00,68.75,68.82,68.72,68.74,57948.0,60.6377,60.6994,60.6112,60.6289,57948.0
2017-05-26 15:50:00,68.74,68.77,68.68,68.75,144673.0,60.6289,60.6553,60.5759,60.6377,144673.0
2017-05-30 09:30:00,68.5,68.69,68.5,68.59,313203.0,60.4172,60.5848,60.4172,60.4966,313203.0
2017-05-30 09:40:00,68.61,68.72,68.55,68.62,150150.0,60.5142,60.6112,60.4613,60.523,150150.0
2017-05-30 09:50:00,68.61,68.63,68.47,68.47,55521.0,60.5142,60.5318,60.3907,60.3907,55521.0
2017-05-30 10:00:00,68.47,68.49,68.26,68.26,49847.0,60.3907,60.4084,60.2055,60.2055,49847.0
2017-05-30 10:10:00,68.27,68.33,68.16,68.24,67507.0,60.2143,60.2672,60.1173,60.1879,67507.0
2017-05-30 10:20:00,68.26,68.42,68.19,68.21,45225.0,60.2055,60.3466,60.1438,60.1614,45225.0
2017-05-30 10:30:00,68.22,68.53,68.21,68.53,35843.0,60.1702,60.4436,60.1614,60.4436,35843.0
2017-05-30 10:40:00,68.53,68.57,68.45,68.48,85911.0,60.4436,60.4789,60.3731,60.3995,85911.0
2017-05-30 10:50:00,68.49,68.51,68.39,68.41,40518.0,60.4084,60.426,60.3202,60.3378,40518.0
2017-05-30 11:00:00,68.41,68.53,68.41,68.48,29678.0,60.3378,60.4436,60.3378,60.3995,29678.0
2017-05-30 11:10:00,68.47,68.49,68.43,68.46,32278.0,60.3907,60.4084,60.3554,60.3819,32278.0
2017-05-30 11:20:00,68.5,68.5,68.34,68.39,480343.0,60.4172,60.4172,60.2761,60.3202,480343.0
2017-05-30 11:30:00,68.37,68.44,68.36,68.4,224730.0,60.3025,60.3643,60.2937,60.329,224730.0
2017-05-30 11:40:00,68.4,68.41,68.28,68.37,441913.0,60.329,60.3378,60.2231,60.3025,441913.0
2017-05-30 11:50:00,68.37,68.39,68.36,68.38,190177.0,60.3025,60.3202,60.2937,60.3113,190177.0
2017-05-30 12:00:00,68.37,68.43,68.37,68.38,335887.0,60.3025,60.3554,60.3025,60.3113,335887.0
2017-05-30 12:10:00,68.38,68.39,68.36,68.38,47497.0,60.3113,60.3202,60.2937,60.3113,47497.0
2017-05-30 12:20:00,68.38,68.48,68.37,68.48,146327.0,60.3113,60.3995,60.3025,60.3995,146327.0
2017-05-30 12:30:00,68.46,68.5,68.43,68.46,81608.0,60.3819,60.4172,60.3554,60.3819,81608.0
2017-05-30 12:40:00,68.47,68.49,68.38,68.39,177492.0,60.3907,60.4084,60.3113,60.3202,177492.0
2017-05-30 12:50:00,68.38,68.4,68.31,68.36,55444.0,60.3113,60.329,60.2496,60.2937,55444.0
2017-05-30 13:00:00,68.36,68.38,68.32,68.35,30546.0,60.2937,60.3113,60.2584,60.2849,30546.0
2017-05-30 13:10:00,68.36,68.38,68.33,68.36,18047.0,60.2937,60.3113,60.2672,60.2937,18047.0
2017-05-30 13:20:00,68.36,68.41,68.35,68.41,25000.0,60.2937,60.3378,60.2849,60.3378,25000.0
2017-05-30 13:30:00,68.4,68.48,68.4,68.47,22985.0,60.329,60.3995,60.329,60.3907,22985.0
2017-05-30 13:40:00,68.46,68.51,68.45,68.49,44802.0,60.3819,60.426,60.3731,60.4084,44802.0
2017-05-30 13:50:00,68.5,68.51,68.43,68.46,24176.0,60.4172,60.426,60.3554,60.3819,24176.0
2017-05-30 14:00:00,68.46,68.51,68.43,68.5,217157.0,60.3819,60.426,60.3554,60.4172,217157.0
2017-05-30 14:10:00,68.5,68.5,68.44,68.44,34278.0,60.4172,60.4172,60.3643,60.3643,34278.0
2017-05-30 14:20:00,68.44,68.44,68.4,68.42,43050.0,60.3643,60.3643,60.329,60.3466,43050.0
2017-05-30 14:30:00,68.42,68.44,68.37,68.39,40042.0,60.3466,60.3643,60.3025,60.3202,40042.0
2017-05-30 14:40:00,68.39,68.44,68.37,68.44,27470.0,60.3202,60.3643,60.3025,60.3643,27470.0
2017-05-30 14:50:00,68.44,68.5,68.44,68.5,21698.0,60.3643,60.4172,60.3643,60.4172,21698.0
2017-05-30 15:00:00,68.49,68.57,68.49,68.5,32279.0,60.4084,60.4789,60.4084,60.4172,32279.0
2017-05-30 15:10:00,68.51,68.51,68.44,68.44,79656.0,60.426,60.426,60.3643,60.3643,79656.0
2017-05-30 15:20:00,68.44,68.45,68.38,68.41,26346.0,60.3643,60.3731,60.3113,60.3378,26346.0
2017-05-30 15:30:00,68.41,68.44,68.38,68.43,66437.0,60.3378,60.3643,60.3113,60.3554,66437.0
2017-05-30 15:40:00,68.42,68.45,68.41,68.43,98436.0,60.3466,60.3731,60.3378,60.3554,98436.0
2017-05-30 15:50:00,68.42,68.43,68.36,68.37,143693.0,60.3466,60.3554,60.2937,60.3025,143693.0
2017-05-31 09:30:00,68.54,68.75,68.35,68.39,62956.0,60.4525,60.6377,60.2849,60.3202,62956.0
2017-05-31 09:40:00,68.36,68.4,68.05,68.07,56066.0,60.2937,60.329,60.0203,60.0379,56066.0
2017-05-31 09:50:00,68.08,68.09,67.69,67.7,61439.0,60.0467,60.0556,59.7028,59.7116,61439.0
2017-05-31 10:00:00,67.7,67.7,67.49,67.54,79540.0,59.7116,59.7116,59.5264,59.5705,79540.0
2017-05-31 10:10:00,67.56,67.66,67.47,67.59,51101.0,59.5881,59.6763,59.5087,59.6146,51101.0
2017-05-31 10:20:00,67.59,67.76,67.57,67.75,81940.0,59.6146,59.7645,59.5969,59.7557,81940.0
2017-05-31 10:30:00,67.76,67.84,67.69,67.79,90727.0,59.7645,59.8351,59.7028,59.791,90727.0
2017-05-31 10:40:00,67.81,67.97,67.81,67.94,73531.0,59.8086,59.9497,59.8086,59.9233,73531.0
2017-05-31 10:50:00,67.93,68.09,67.9,68.08,64786.0,59.9144,60.0556,59.888,60.0467,64786.0
2017-05-31 11:00:00,68.09,68.11,68.01,68.03,87682.0,60.0556,60.0732,59.985,60.0026,87682.0
2017-05-31 11:10:00,68.04,68.06,67.82,67.97,63500.0,60.0115,60.0291,59.8174,59.9497,63500.0
2017-05-31 11:20:00,67.96,68.05,67.93,67.97,74814.0,59.9409,60.0203,59.9144,59.9497,74814.0
2017-05-31 11:30:00,67.98,67.98,67.84,67.87,65658.0,59.9585,59.9585,59.8351,59.8615,65658.0
2017-05-31 11:40:00,67.87,68.02,67.86,68.02,46231.0,59.8615,59.9938,59.8527,59.9938,46231.0
2017-05-31 11:50:00,68.04,68.11,68.01,68.07,70179.0,60.0115,60.0732,59.985,60.0379,70179.0
2017-05-31 12:00:00,68.08,68.17,68.04,68.17,57200.0,60.0467,60.1261,60.0115,60.1261,57200.0
2017-05-31 12:10:00,68.18,68.19,68.11,68.12,100534.0,60.1349,60.1438,60.0732,60.082,100534.0
2017-05-31 12:20:00,68.12,68.13,68.06,68.08,44588.0,60.082,60.0908,60.0291,60.0467,44588.0
2017-05-31 12:30:00,68.08,68.16,68.05,68.15,50112.0,60.0467,60.1173,60.0203,60.1085,50112.0
2017-05-31 12:40:00,68.15,68.17,68.12,68.15,47185.0,60.1085,60.1261,60.082,60.1085,47185.0
2017-05-31 12:50:00,68.14,68.16,68.1,68.1,37541.0,60.0997,60.1173,60.0644,60.0644,37541.0
2017-05-31 13:00:00,68.11,68.13,68.06,68.12,89353.0,60.0732,60.0908,60.0291,60.082,89353.0
2017-05-31 13:10:00,68.13,68.23,68.12,68.15,79230.0,60.0908,60.179,60.082,60.1085,79230.0
2017-05-31 13:20:00,68.16,68.17,68.12,68.12,39941.0,60.1173,60.1261,60.082,60.082,39941.0
2017-05-31 13:30:00,68.13,68.18,68.11,68.13,53086.0,60.0908,60.1349,60.0732,60.0908,53086.0
2017-05-31 13:40:00,68.13,68.13,68.02,68.02,53030.0,60.0908,60.0908,59.9938,59.9938,53030.0
2017-05-31 13:50:00,68.02,68.05,67.96,67.99,155301.0,59.9938,60.0203,59.9409,59.9674,155301.0
2017-05-31 14:00:00,68.01,68.05,67.96,68.0,109988.0,59.985,60.0203,59.9409,59.9762,109988.0
2017-05-31 14:10:00,68.0,68.07,67.92,68.06,67945.0,59.9762,60.0379,59.9056,60.0291,67945.0
2017-05-31 14:20:00,68.06,68.15,68.06,68.15,86109.0,60.0291,60.1085,60.0291,60.1085,86109.0
2017-05-31 14:30:00,68.16,68.18,68.1,68.16,89459.0,60.1173,60.1349,60.0644,60.1173,89459.0
2017-05-31 14:40:00,68.16,68.16,68.1,68.13,45583.0,60.1173,60.1173,60.0644,60.0908,45583.0
2017-05-31 14:50:00,68.13,68.14,68.08,68.08,42243.0,60.0908,60.0997,60.0467,60.0467,42243.0
2017-05-31 15:00:00,68.08,68.21,68.08,68.15,67842.0,60.0467,60.1614,60.0467,60.1085,67842.0
2017-05-31 15:10:00,68.15,68.25,68.14,68.22,51007.0,60.1085,60.1967,60.0997,60.1702,51007.0
2017-05-31 15:20:00,68.23,68.29,68.2,68.25,33772.0,60.179,60.232,60.1526,60.1967,33772.0
2017-05-31 15:30:00,68.24,68.31,68.24,68.27,48931.0,60.1879,60.2496,60.1879,60.2143,48931.0
2017-05-31 15:40:00,68.27,68.37,68.27,68.36,149234.0,60.2143,60.3025,60.2143,60.2937,149234.0
2017-05-31 15:50:00,68.35,68.36,68.29,68.32,139230.0,60.2849,60.2937,60.232,60.2584,139230.0
2017-06-01 09:30:00,68.31,68.62,68.21,68.29,135000.0,60.2496,60.523,60.1614,60.232,135000.0
2017-06-01 09:40:00,68.27,68.72,68.27,68.72,46923.0,60.2143,60.6112,60.2143,60.6112,46923.0
2017-06-01 09:50:00,68.71,68.73,68.62,68.67,56569.0,60.6024,60.62,60.523,60.5671,56569.0
2017-06-01 10:00:00,68.7,68.7,68.56,68.59,42938.0,60.5936,60.5936,60.4701,60.4966,42938.0
2017-06-01 10:10:00,68.6,68.77,68.6,68.75,44777.0,60.5054,60.6553,60.5054,60.6377,44777.0
2017-06-01 10:20:00,68.76,68.83,68.69,68.79,43829.0,60.6465,60.7082,60.5848,60.673,43829.0
2017-06-01 10:30:00,68.79,68.79,68.6,68.66,77961.0,60.673,60.673,60.5054,60.5583,77961.0
2017-06-01 10:40:00,68.66,68.69,68.48,68.48,43670.0,60.5583,60.5848,60.3995,60.3995,43670.0
2017-06-01 10:50:00,68.5,68.59,68.49,68.55,24444.0,60.4172,60.4966,60.4084,60.4613,24444.0
2017-06-01 11:00:00,68.59,68.62,68.55,68.6,57057.0,60.4966,60.523,60.4613,60.5054,57057.0
2017-06-01 11:10:00,68.6,68.71,68.6,68.62,65809.0,60.5054,60.6024,60.5054,60.523,65809.0
2017-06-01 11:20:00,68.63,68.71,68.62,68.67,43886.0,60.5318,60.6024,60.523,60.5671,43886.0
2017-06-01 11:30:00,68.67,68.78,68.67,68.74,52526.0,60.5671,60.6641,60.5671,60.6289,52526.0
2017-06-01 11:40:00,68.74,68.82,68.72,68.82,37934.0,60.6289,60.6994,60.6112,60.6994,37934.0
2017-06-01 11:50:00,68.83,68.99,68.82,68.94,27100.0,60.7082,60.8494,60.6994,60.8053,27100.0
2017-06-01 12:00:00,68.95,68.99,68.94,68.97,31489.0,60.8141,60.8494,60.8053,60.8317,31489.0
2017-06-01 12:10:00,68.96,69.09,68.92,69.09,61780.0,60.8229,60.9376,60.7876,60.9376,61780.0
2017-06-01 12:20:00,69.07,69.09,69.0,69.05,29299.0,60.9199,60.9376,60.8582,60.9023,29299.0
2017-06-01 12:30:00,69.06,69.11,69.05,69.08,39933.0,60.9111,60.9552,60.9023,60.9287,39933.0
2017-06-01 12:40:00,69.09,69.16,69.07,69.16,29752.0,60.9376,60.9993,60.9199,60.9993,29752.0
2017-06-01 12:50:00,69.15,69.21,69.12,69.13,31361.0,60.9905,61.0434,60.964,60.9728,31361.0
2017-06-01 13:00:00,69.14,69.2,69.11,69.18,28558.0,60.9817,61.0346,60.9552,61.0169,28558.0
2017-06-01 13:10:00,69.17,69.23,69.16,69.22,36334.0,61.0081,61.061,60.9993,61.0522,36334.0
2017-06-01 13:20:00,69.23,69.26,69.21,69.22,25605.0,61.061,61.0875,61.0434,61.0522,25605.0
2017-06-01 13:30:00,69.21,69.22,69.12,69.13,29835.0,61.0434,61.0522,60.964,60.9728,29835.0
2017-06-01 13:40:00,69.13,69.18,69.11,69.17,52932.0,60.9728,61.0169,60.9552,61.0081,52932.0
2017-06-01 13:50:00,69.17,69.2,69.14,69.14,32497.0,61.0081,61.0346,60.9817,60.9817,32497.0
2017-06-01 14:00:00,69.14,69.29,69.13,69.29,38083.0,60.9817,61.114,60.9728,61.114,38083.0
2017-06-01 14:10:00,69.29,69.34,69.26,69.32,36236.0,61.114,61.1581,61.0875,61.1404,36236.0
2017-06-01 14:20:00,69.35,69.44,69.35,69.4,64486.0,61.1669,61.2463,61.1669,61.211,64486.0
2017-06-01 14:30:00,69.39,69.41,69.29,69.32,49947.0,61.2022,61.2198,61.114,61.1404,49947.0
2017-06-01 14:40:00,69.32,69.39,69.32,69.38,75800.0,61.1404,61.2022,61.1404,61.1933,75800.0
2017-06-01 14:50:00,69.38,69.4,69.28,69.3,47986.0,61.1933,61.211,61.1051,61.1228,47986.0
2017-06-01 15:00:00,69.3,69.33,69.27,69.31,57600.0,61.1228,61.1492,61.0963,61.1316,57600.0
2017-06-01 15:10:00,69.3,69.33,69.28,69.33,39327.0,61.1228,61.1492,61.1051,61.1492,39327.0
2017-06-01 15:20:00,69.32,69.33,69.27,69.3,99941.0,61.1404,61.1492,61.0963,61.1228,99941.0
2017-06-01 15:30:00,69.31,69.37,69.29,69.37,29048.0,61.1316,61.1845,61.114,61.1845,29048.0
2017-06-01 15:40:00,69.39,69.53,69.37,69.49,64202.0,61.2022,61.3256,61.1845,61.2904,64202.0
2017-06-01 15:50:00,69.49,69.56,69.47,69.54,118258.0,61.2904,61.3521,61.2727,61.3345,118258.0
2017-06-02 09:30:00,69.77,70.11,69.65,69.95,124282.0,61.5373,61.8372,61.4315,61.6961,124282.0
2017-06-02 09:40:00,69.92,69.92,69.67,69.76,29424.0,61.6696,61.6696,61.4491,61.5285,29424.0
2017-06-02 09:50:00,69.76,69.76,69.57,69.69,61166.0,61.5285,61.5285,61.3609,61.4668,61166.0
2017-06-02 10:00:00,69.68,69.74,69.6,69.7,77796.0,61.4579,61.5109,61.3874,61.4756,77796.0
2017-06-02 10:10:00,69.7,69.8,69.66,69.74,23732.0,61.4756,61.5638,61.4403,61.5109,23732.0
2017-06-02 10:20:00,69.75,69.9,69.74,69.88,22935.0,61.5197,61.652,61.5109,61.6343,22935.0
2017-06-02 10:30:00,69.89,70.06,69.89,70.05,91593.0,61.6432,61.7931,61.6432,61.7843,91593.0
2017-06-02 10:40:00,70.05,70.1,69.97,70.1,56771.0,61.7843,61.8284,61.7137,61.8284,56771.0
2017-06-02 10:50:00,70.1,70.23,70.08,70.12,32829.0,61.8284,61.943,61.8107,61.846,32829.0
2017-06-02 11:00:00,70.12,70.22,70.07,70.07,78905.0,61.846,61.9342,61.8019,61.8019,78905.0
2017-06-02 11:10:00,70.08,70.13,70.03,70.09,38811.0,61.8107,61.8548,61.7666,61.8196,38811.0
2017-06-02 11:20:00,70.09,70.17,70.07,70.15,113081.0,61.8196,61.8901,61.8019,61.8725,113081.0
2017-06-02 11:30:00,70.15,70.31,70.13,70.31,255726.0,61.8725,62.0136,61.8548,62.0136,255726.0
2017-06-02 11:40:00,70.31,70.54,70.29,70.48,40860.0,62.0136,62.2165,61.996,62.1635,40860.0
2017-06-02 11:50:00,70.48,70.6,70.48,70.58,31707.0,62.1635,62.2694,62.1635,62.2517,31707.0
2017-06-02 12:00:00,70.59,70.59,70.38,70.38,45829.0,62.2606,62.2606,62.0753,62.0753,45829.0
2017-06-02 12:10:00,70.39,70.46,70.36,70.44,22195.0,62.0842,62.1459,62.0577,62.1283,22195.0
2017-06-02 12:20:00,70.46,70.46,70.38,70.43,23288.0,62.1459,62.1459,62.0753,62.1194,23288.0
2017-06-02 12:30:00,70.4,70.42,70.3,70.34,29812.0,62.093,62.1106,62.0048,62.0401,29812.0
2017-06-02 12:40:00,70.33,70.34,70.27,70.34,29999.0,62.0312,62.0401,61.9783,62.0401,29999.0
2017-06-02 12:50:00,70.34,70.36,70.28,70.3,31249.0,62.0401,62.0577,61.9871,62.0048,31249.0
2017-06-02 13:00:00,70.3,70.33,70.26,70.29,19704.0,62.0048,62.0312,61.9695,61.996,19704.0
2017-06-02 13:10:00,70.28,70.3,70.23,70.24,20607.0,61.9871,62.0048,61.943,61.9519,20607.0
2017-06-02 13:20:00,70.23,70.26,70.17,70.21,24775.0,61.943,61.9695,61.8901,61.9254,24775.0
2017-06-02 13:30:00,70.2,70.29,70.2,70.24,21260.0,61.9166,61.996,61.9166,61.9519,21260.0
2017-06-02 13:40:00,70.22,70.29,70.21,70.27,22933.0,61.9342,61.996,61.9254,61.9783,22933.0
2017-06-02 13:50:00,70.27,70.3,70.21,70.24,22007.0,61.9783,62.0048,61.9254,61.9519,22007.0
2017-06-02 14:00:00,70.23,70.26,70.15,70.17,109756.0,61.943,61.9695,61.8725,61.8901,109756.0
2017-06-02 14:10:00,70.17,70.25,70.12,70.24,34440.0,61.8901,61.9607,61.846,61.9519,34440.0
2017-06-02 14:20:00,70.25,70.29,70.14,70.16,33028.0,61.9607,61.996,61.8637,61.8813,33028.0
2017-06-02 14:30:00,70.16,70.18,70.1,70.11,68940.0,61.8813,61.8989,61.8284,61.8372,68940.0
2017-06-02 14:40:00,70.12,70.14,70.02,70.08,42724.0,61.846,61.8637,61.7578,61.8107,42724.0
2017-06-02 14:50:00,70.07,70.14,70.07,70.09,29335.0,61.8019,61.8637,61.8019,61.8196,29335.0
2017-06-02 15:00:00,70.1,70.2,70.09,70.19,35667.0,61.8284,61.9166,61.8196,61.9078,35667.0
2017-06-02 15:10:00,70.19,70.21,70.03,70.07,38931.0,61.9078,61.9254,61.7666,61.8019,38931.0
2017-06-02 15:20:00,70.07,70.2,70.07,70.19,37940.0,61.8019,61.9166,61.8019,61.9078,37940.0
2017-06-02 15:30:00,70.19,70.25,70.17,70.2,77059.0,61.9078,61.9607,61.8901,61.9166,77059.0
2017-06-02 15:40:00,70.2,70.21,70.0,70.01,91501.0,61.9166,61.9254,61.7402,61.749,91501.0
2017-06-02 15:50:00,70.01,70.06,69.92,69.96,210154.0,61.749,61.7931,61.6696,61.7049,210154.0
2017-06-05 09:30:00,69.96,70.0,69.83,69.94,68617.0,61.7049,61.7402,61.5902,61.6873,68617.0
2017-06-05 09:40:00,69.9,69.95,69.83,69.87,27895.0,61.652,61.6961,61.5902,61.6255,27895.0
2017-06-05 09:50:00,69.88,69.92,69.76,69.84,23975.0,61.6343,61.6696,61.5285,61.5991,23975.0
2017-06-05 10:00:00,69.79,69.98,69.78,69.91,42976.0,61.555,61.7225,61.5461,61.6608,42976.0
2017-06-05 10:10:00,69.92,69.94,69.83,69.93,49067.0,61.6696,61.6873,61.5902,61.6784,49067.0
2017-06-05 10:20:00,69.95,69.95,69.84,69.87,27743.0,61.6961,61.6961,61.5991,61.6255,27743.0
2017-06-05 10:30:00,69.87,69.9,69.81,69.85,241753.0,61.6255,61.652,61.5726,61.6079,241753.0
2017-06-05 10:40:00,69.86,69.95,69.84,69.93,80672.0,61.6167,61.6961,61.5991,61.6784,80672.0
2017-06-05 10:50:00,69.94,69.94,69.82,69.84,132931.0,61.6873,61.6873,61.5814,61.5991,132931.0
2017-06-05 11:00:00,69.83,69.83,69.65,69.72,35590.0,61.5902,61.5902,61.4315,61.4932,35590.0
2017-06-05 11:10:00,69.72,69.78,69.72,69.76,32729.0,61.4932,61.5461,61.4932,61.5285,32729.0
2017-06-05 11:20:00,69.75,69.76,69.6,69.63,28775.0,61.5197,61.5285,61.3874,61.4138,28775.0
2017-06-05 11:30:00,69.62,69.67,69.55,69.59,23496.0,61.405,61.4491,61.3433,61.3786,23496.0
2017-06-05 11:40:00,69.59,69.6,69.46,69.5,28971.0,61.3786,61.3874,61.2639,61.2992,28971.0
2017-06-05 11:50:00,69.49,69.63,69.48,69.62,24532.0,61.2904,61.4138,61.2815,61.405,24532.0
2017-06-05 12:00:00,69.62,69.73,69.61,69.67,19800.0,61.405,61.502,61.3962,61.4491,19800.0
2017-06-05 12:10:00,69.67,69.69,69.64,69.67,14975.0,61.4491,61.4668,61.4227,61.4491,14975.0
2017-06-05 12:20:00,69.66,69.7,69.61,69.64,24222.0,61.4403,61.4756,61.3962,61.4227,24222.0
2017-06-05 12:30:00,69.65,69.67,69.6,69.62,19205.0,61.4315,61.4491,61.3874,61.405,19205.0
2017-06-05 12:40:00,69.62,69.72,69.59,69.71,46584.0,61.405,61.4932,61.3786,61.4844,46584.0
2017-06-05 12:50:00,69.71,69.74,69.66,69.74,87231.0,61.4844,61.5109,61.4403,61.5109,87231.0
2017-06-05 13:00:00,69.74,69.79,69.73,69.75,30278.0,61.5109,61.555,61.502,61.5197,30278.0
2017-06-05 13:10:00,69.75,69.8,69.73,69.75,15230.0,61.5197,61.5638,61.502,61.5197,15230.0
2017-06-05 13:20:00,69.75,69.77,69.71,69.76,34191.0,61.5197,61.5373,61.4844,61.5285,34191.0
2017-06-05 13:30:00,69.76,69.77,69.67,69.73,31736.0,61.5285,61.5373,61.4491,61.502,31736.0
2017-06-05 13:40:00,69.73,69.74,69.68,69.72,28456.0,61.502,61.5109,61.4579,61.4932,28456.0
2017-06-05 13:50:00,69.72,69.77,69.69,69.73,33486.0,61.4932,61.5373,61.4668,61.502,33486.0
2017-06-05 14:00:00,69.73,69.8,69.67,69.68,30640.0,61.502,61.5638,61.4491,61.4579,30640.0
2017-06-05 14:10:00,69.69,69.72,69.68,69.7,28430.0,61.4668,61.4932,61.4579,61.4756,28430.0
2017-06-05 14:20:00,69.7,69.78,69.69,69.76,32548.0,61.4756,61.5461,61.4668,61.5285,32548.0
2017-06-05 14:30:00,69.76,69.78,69.71,69.75,32498.0,61.5285,61.5461,61.4844,61.5197,32498.0
2017-06-05 14:40:00,69.75,69.81,69.73,69.79,49583.0,61.5197,61.5726,61.502,61.555,49583.0
2017-06-05 14:50:00,69.78,69.81,69.74,69.75,25487.0,61.5461,61.5726,61.5109,61.5197,25487.0
2017-06-05 15:00:00,69.74,69.76,69.68,69.7,47432.0,61.5109,61.5285,61.4579,61.4756,47432.0
2017-06-05 15:10:00,69.7,69.71,69.63,69.64,35423.0,61.4756,61.4844,61.4138,61.4227,35423.0
2017-06-05 15:20:00,69.66,69.68,69.62,69.67,25606.0,61.4403,61.4579,61.405,61.4491,25606.0
2017-06-05 15:30:00,69.68,69.69,69.64,69.66,39064.0,61.4579,61.4668,61.4227,61.4403,39064.0
2017-06-05 15:40:00,69.66,69.66,69.51,69.54,92400.0,61.4403,61.4403,61.308,61.3345,92400.0
2017-06-05 15:50:00,69.54,69.54,69.48,69.5,82469.0,61.3345,61.3345,61.2815,61.2992,82469.0
2017-06-06 09:30:00,69.13,69.14,68.9,69.03,94758.0,60.9728,60.9817,60.77,60.8846,94758.0
2017-06-06 09:40:00,69.03,69.26,68.95,69.25,46803.0,60.8846,61.0875,60.8141,61.0787,46803.0
2017-06-06 09:50:00,69.25,69.38,69.23,69.37,35595.0,61.0787,61.1933,61.061,61.1845,35595.0
2017-06-06 10:00:00,69.38,69.39,69.21,69.26,34389.0,61.1933,61.2022,61.0434,61.0875,34389.0
2017-06-06 10:10:00,69.25,69.36,69.25,69.32,36627.0,61.0787,61.1757,61.0787,61.1404,36627.0
2017-06-06 10:20:00,69.33,69.36,69.23,69.33,71019.0,61.1492,61.1757,61.061,61.1492,71019.0
2017-06-06 10:30:00,69.31,69.37,69.19,69.2,159243.0,61.1316,61.1845,61.0258,61.0346,159243.0
2017-06-06 10:40:00,69.2,69.31,69.19,69.28,25333.0,61.0346,61.1316,61.0258,61.1051,25333.0
2017-06-06 10:50:00,69.28,69.28,69.17,69.17,39633.0,61.1051,61.1051,61.0081,61.0081,39633.0
2017-06-06 11:00:00,69.17,69.18,69.02,69.09,38982.0,61.0081,61.0169,60.8758,60.9376,38982.0
2017-06-06 11:10:00,69.1,69.14,69.0,69.05,44460.0,60.9464,60.9817,60.8582,60.9023,44460.0
2017-06-06 11:20:00,69.06,69.24,68.99,69.03,81237.0,60.9111,61.0699,60.8494,60.8846,81237.0
2017-06-06 11:30:00,69.04,69.14,69.03,69.13,28554.0,60.8935,60.9817,60.8846,60.9728,28554.0
2017-06-06 11:40:00,69.15,69.24,69.14,69.19,32489.0,60.9905,61.0699,60.9817,61.0258,32489.0
2017-06-06 11:50:00,69.2,69.22,69.12,69.12,24217.0,61.0346,61.0522,60.964,60.964,24217.0
2017-06-06 12:00:00,69.13,69.23,69.13,69.19,22927.0,60.9728,61.061,60.9728,61.0258,22927.0
2017-06-06 12:10:00,69.2,69.31,69.19,69.27,44426.0,61.0346,61.1316,61.0258,61.0963,44426.0
2017-06-06 12:20:00,69.28,69.33,69.22,69.23,27880.0,61.1051,61.1492,61.0522,61.061,27880.0
2017-06-06 12:30:00,69.24,69.26,69.19,69.22,17808.0,61.0699,61.0875,61.0258,61.0522,17808.0
2017-06-06 12:40:00,69.21,69.27,69.2,69.22,15857.0,61.0434,61.0963,61.0346,61.0522,15857.0
2017-06-06 12:50:00,69.23,69.28,69.23,69.24,42730.0,61.061,61.1051,61.061,61.0699,42730.0
2017-06-06 13:00:00,69.25,69.28,69.22,69.25,22082.0,61.0787,61.1051,61.0522,61.0787,22082.0
2017-06-06 13:10:00,69.25,69.25,69.19,69.23,29064.0,61.0787,61.0787,61.0258,61.061,29064.0
2017-06-06 13:20:00,69.24,69.26,69.2,69.25,45231.0,61.0699,61.0875,61.0346,61.0787,45231.0
2017-06-06 13:30:00,69.24,69.25,69.18,69.23,69040.0,61.0699,61.0787,61.0169,61.061,69040.0
2017-06-06 13:40:00,69.24,69.27,69.22,69.27,23383.0,61.0699,61.0963,61.0522,61.0963,23383.0
2017-06-06 13:50:00,69.27,69.31,69.24,69.31,33037.0,61.0963,61.1316,61.0699,61.1316,33037.0
2017-06-06 14:00:00,69.32,69.44,69.32,69.43,20812.0,61.1404,61.2463,61.1404,61.2374,20812.0
2017-06-06 14:10:00,69.43,69.55,69.4,69.54,44116.0,61.2374,61.3433,61.211,61.3345,44116.0
2017-06-06 14:20:00,69.54,69.54,69.46,69.51,52511.0,61.3345,61.3345,61.2639,61.308,52511.0
2017-06-06 14:30:00,69.51,69.67,69.5,69.63,37012.0,61.308,61.4491,61.2992,61.4138,37012.0
2017-06-06 14:40:00,69.62,69.77,69.62,69.75,56572.0,61.405,61.5373,61.405,61.5197,56572.0
2017-06-06 14:50:00,69.75,69.79,69.71,69.73,51286.0,61.5197,61.555,61.4844,61.502,51286.0
2017-06-06 15:00:00,69.73,69.8,69.72,69.74,48426.0,61.502,61.5638,61.4932,61.5109,48426.0
2017-06-06 15:10:00,69.72,69.72,69.63,69.69,50081.0,61.4932,61.4932,61.4138,61.4668,50081.0
2017-06-06 15:20:00,69.68,69.73,69.65,69.67,38963.0,61.4579,61.502,61.4315,61.4491,38963.0
2017-06-06 15:30:00,69.67,69.67,69.51,69.56,54229.0,61.4491,61.4491,61.308,61.3521,54229.0
2017-06-06 15:40:00,69.56,69.58,69.47,69.47,82638.0,61.3521,61.3697,61.2727,61.2727,82638.0
2017-06-06 15:50:00,69.48,69.51,69.4,69.42,135639.0,61.2815,61.308,61.211,61.2286,135639.0
2017-06-07 09:30:00,69.47,69.56,69.35,69.55,87540.0,61.2727,61.3521,61.1669,61.3433,87540.0
2017-06-07 09:40:00,69.56,69.6,69.47,69.5,21427.0,61.3521,61.3874,61.2727,61.2992,21427.0
2017-06-07 09:50:00,69.51,69.62,69.39,69.6,32473.0,61.308,61.405,61.2022,61.3874,32473.0
2017-06-07 10:00:00,69.65,69.68,69.54,69.54,27220.0,61.4315,61.4579,61.3345,61.3345,27220.0
2017-06-07 10:10:00,69.57,69.73,69.55,69.73,35695.0,61.3609,61.502,61.3433,61.502,35695.0
2017-06-07 10:20:00,69.72,69.72,69.6,69.63,26905.0,61.4932,61.4932,61.3874,61.4138,26905.0
2017-06-07 10:30:00,69.61,69.61,69.39,69.4,44855.0,61.3962,61.3962,61.2022,61.211,44855.0
2017-06-07 10:40:00,69.39,69.55,69.35,69.52,66747.0,61.2022,61.3433,61.1669,61.3168,66747.0
2017-06-07 10:50:00,69.52,69.69,69.48,69.65,60403.0,61.3168,61.4668,61.2815,61.4315,60403.0
2017-06-07 11:00:00,69.65,69.66,69.59,69.61,52773.0,61.4315,61.4403,61.3786,61.3962,52773.0
2017-06-07 11:10:00,69.61,69.69,69.58,69.65,58089.0,61.3962,61.4668,61.3697,61.4315,58089.0
2017-06-07 11:20:00,69.66,69.67,69.54,69.55,61447.0,61.4403,61.4491,61.3345,61.3433,61447.0
2017-06-07 11:30:00,69.55,69.67,69.55,69.63,20697.0,61.3433,61.4491,61.3433,61.4138,20697.0
2017-06-07 11:40:00,69.61,69.62,69.5,69.53,31880.0,61.3962,61.405,61.2992,61.3256,31880.0
2017-06-07 11:50:00,69.52,69.6,69.52,69.54,34130.0,61.3168,61.3874,61.3168,61.3345,34130.0
2017-06-07 12:00:00,69.52,69.53,69.43,69.52,21760.0,61.3168,61.3256,61.2374,61.3168,21760.0
2017-06-07 12:10:00,69.49,69.54,69.48,69.53,23024.0,61.2904,61.3345,61.2815,61.3256,23024.0
2017-06-07 12:20:00,69.53,69.61,69.53,69.59,21126.0,61.3256,61.3962,61.3256,61.3786,21126.0
2017-06-07 12:30:00,69.58,69.59,69.42,69.42,22947.0,61.3697,61.3786,61.2286,61.2286,22947.0
2017-06-07 12:40:00,69.42,69.46,69.32,69.39,25667.0,61.2286,61.2639,61.1404,61.2022,25667.0
2017-06-07 12:50:00,69.4,69.43,69.26,69.4,31058.0,61.211,61.2374,61.0875,61.211,31058.0
2017-06-07 13:00:00,69.4,69.47,69.37,69.37,18764.0,61.211,61.2727,61.1845,61.1845,18764.0
2017-06-07 13:10:00,69.4,69.42,69.34,69.35,20247.0,61.211,61.2286,61.1581,61.1669,20247.0
2017-06-07 13:20:00,69.36,69.41,69.3,69.36,55960.0,61.1757,61.2198,61.1228,61.1757,55960.0
2017-06-07 13:30:00,69.36,69.39,69.29,69.29,16610.0,61.1757,61.2022,61.114,61.114,16610.0
2017-06-07 13:40:00,69.28,69.4,69.26,69.39,39142.0,61.1051,61.211,61.0875,61.2022,39142.0
2017-06-07 13:50:00,69.39,69.48,69.37,69.39,56943.0,61.2022,61.2815,61.1845,61.2022,56943.0
2017-06-07 14:00:00,69.4,69.49,69.37,69.43,65887.0,61.211,61.2904,61.1845,61.2374,65887.0
2017-06-07 14:10:00,69.43,69.45,69.36,69.4,22678.0,61.2374,61.2551,61.1757,61.211,22678.0
2017-06-07 14:20:00,69.4,69.47,69.36,69.47,48267.0,61.211,61.2727,61.1757,61.2727,48267.0
2017-06-07 14:30:00,69.47,69.58,69.46,69.51,68384.0,61.2727,61.3697,61.2639,61.308,68384.0
2017-06-07 14:40:00,69.51,69.62,69.47,69.58,59535.0,61.308,61.405,61.2727,61.3697,59535.0
2017-06-07 14:50:00,69.58,69.59,69.47,69.5,69443.0,61.3697,61.3786,61.2727,61.2992,69443.0
2017-06-07 15:00:00,69.49,69.5,69.42,69.47,84267.0,61.2904,61.2992,61.2286,61.2727,84267.0
2017-06-07 15:10:00,69.46,69.5,69.42,69.47,60642.0,61.2639,61.2992,61.2286,61.2727,60642.0
2017-06-07 15:20:00,69.47,69.58,69.47,69.58,55450.0,61.2727,61.3697,61.2727,61.3697,55450.0
2017-06-07 15:30:00,69.58,69.61,69.47,69.48,35087.0,61.3697,61.3962,61.2727,61.2815,35087.0
2017-06-07 15:40:00,69.47,69.54,69.42,69.53,57170.0,61.2727,61.3345,61.2286,61.3256,57170.0
2017-06-07 15:50:00,69.53,69.55,69.44,69.5,91492.0,61.3256,61.3433,61.2463,61.2992,91492.0
2017-06-08 09:30:00,69.5,69.57,69.37,69.47,73665.0,61.2992,61.3609,61.1845,61.2727,73665.0
2017-06-08 09:40:00,69.49,69.7,69.48,69.64,75222.0,61.2904,61.4756,61.2815,61.4227,75222.0
2017-06-08 09:50:00,69.61,69.81,69.46,69.79,62182.0,61.3962,61.5726,61.2639,61.555,62182.0
2017-06-08 10:00:00,69.8,69.85,69.71,69.8,30662.0,61.5638,61.6079,61.4844,61.5638,30662.0
2017-06-08 10:10:00,69.84,70.0,69.78,69.93,38757.0,61.5991,61.7402,61.5461,61.6784,38757.0
2017-06-08 10:20:00,69.93,69.94,69.78,69.8,56712.0,61.6784,61.6873,61.5461,61.5638,56712.0
2017-06-08 10:30:00,69.8,69.97,69.78,69.91,73195.0,61.5638,61.7137,61.5461,61.6608,73195.0
2017-06-08 10:40:00,69.92,69.98,69.86,69.96,31987.0,61.6696,61.7225,61.6167,61.7049,31987.0
2017-06-08 10:50:00,69.96,69.97,69.88,69.96,35187.0,61.7049,61.7137,61.6343,61.7049,35187.0
2017-06-08 11:00:00,69.97,70.09,69.96,70.05,88794.0,61.7137,61.8196,61.7049,61.7843,88794.0
2017-06-08 11:10:00,70.06,70.11,70.03,70.11,42363.0,61.7931,61.8372,61.7666,61.8372,42363.0
2017-06-08 11:20:00,70.11,70.16,70.1,70.14,42335.0,61.8372,61.8813,61.8284,61.8637,42335.0
2017-06-08 11:30:00,70.14,70.17,70.09,70.12,40637.0,61.8637,61.8901,61.8196,61.846,40637.0
2017-06-08 11:40:00,70.12,70.22,70.11,70.19,29971.0,61.846,61.9342,61.8372,61.9078,29971.0
2017-06-08 11:50:00,70.21,70.29,70.19,70.25,35027.0,61.9254,61.996,61.9078,61.9607,35027.0
2017-06-08 12:00:00,70.24,70.35,70.24,70.34,80345.0,61.9519,62.0489,61.9519,62.0401,80345.0
2017-06-08 12:10:00,70.36,70.48,70.32,70.48,26062.0,62.0577,62.1635,62.0224,62.1635,26062.0
2017-06-08 12:20:00,70.49,70.49,70.36,70.39,20139.0,62.1724,62.1724,62.0577,62.0842,20139.0
2017-06-08 12:30:00,70.38,70.46,70.36,70.38,22608.0,62.0753,62.1459,62.0577,62.0753,22608.0
2017-06-08 12:40:00,70.37,70.52,70.37,70.51,63461.0,62.0665,62.1988,62.0665,62.19,63461.0
2017-06-08 12:50:00,70.5,70.57,70.46,70.56,38801.0,62.1812,62.2429,62.1459,62.2341,38801.0
2017-06-08 13:00:00,70.55,70.64,70.52,70.63,53450.0,62.2253,62.3047,62.1988,62.2958,53450.0
2017-06-08 13:10:00,70.63,70.77,70.62,70.71,34148.0,62.2958,62.4193,62.287,62.3664,34148.0
2017-06-08 13:20:00,70.72,70.74,70.52,70.57,15680.0,62.3752,62.3929,62.1988,62.2429,15680.0
2017-06-08 13:30:00,70.57,70.69,70.56,70.61,39491.0,62.2429,62.3488,62.2341,62.2782,39491.0
2017-06-08 13:40:00,70.6,70.69,70.56,70.68,22560.0,62.2694,62.3488,62.2341,62.3399,22560.0
2017-06-08 13:50:00,70.68,70.73,70.65,70.71,33910.0,62.3399,62.384,62.3135,62.3664,33910.0
2017-06-08 14:00:00,70.71,70.73,70.63,70.66,28676.0,62.3664,62.384,62.2958,62.3223,28676.0
2017-06-08 14:10:00,70.67,70.67,70.57,70.61,25796.0,62.3311,62.3311,62.2429,62.2782,25796.0
2017-06-08 14:20:00,70.59,70.61,70.44,70.48,58364.0,62.2606,62.2782,62.1283,62.1635,58364.0
2017-06-08 14:30:00,70.48,70.59,70.48,70.49,82186.0,62.1635,62.2606,62.1635,62.1724,82186.0
2017-06-08 14:40:00,70.52,70.53,70.37,70.4,60389.0,62.1988,62.2076,62.0665,62.093,60389.0
2017-06-08 14:50:00,70.41,70.47,70.35,70.45,39972.0,62.1018,62.1547,62.0489,62.1371,39972.0
2017-06-08 15:00:00,70.46,70.56,70.46,70.56,98664.0,62.1459,62.2341,62.1459,62.2341,98664.0
2017-06-08 15:10:00,70.55,70.58,70.49,70.56,61449.0,62.2253,62.2517,62.1724,62.2341,61449.0
2017-06-08 15:20:00,70.56,70.59,70.51,70.51,60496.0,62.2341,62.2606,62.19,62.19,60496.0
2017-06-08 15:30:00,70.51,70.56,70.46,70.49,105331.0,62.19,62.2341,62.1459,62.1724,105331.0
2017-06-08 15:40:00,70.5,70.56,70.47,70.54,50261.0,62.1812,62.2341,62.1547,62.2165,50261.0
2017-06-08 15:50:00,70.54,70.57,70.45,70.45,106102.0,62.2165,62.2429,62.1371,62.1371,106102.0
2017-06-09 09:30:00,70.67,70.89,70.64,70.64,54379.0,62.3311,62.5252,62.3047,62.3047,54379.0
2017-06-09 09:40:00,70.61,70.8,70.57,70.8,127380.0,62.2782,62.4458,62.2429,62.4458,127380.0
2017-06-09 09:50:00,70.8,70.94,70.7,70.83,55622.0,62.4458,62.5693,62.3576,62.4722,55622.0
2017-06-09 10:00:00,70.84,70.92,70.73,70.89,87099.0,62.4811,62.5516,62.384,62.5252,87099.0
2017-06-09 10:10:00,70.9,70.96,70.84,70.95,98173.0,62.534,62.5869,62.4811,62.5781,98173.0
2017-06-09 10:20:00,70.95,71.1,70.94,71.09,89601.0,62.5781,62.7104,62.5693,62.7016,89601.0
2017-06-09 10:30:00,71.09,71.12,70.99,71.09,105238.0,62.7016,62.728,62.6134,62.7016,105238.0
2017-06-09 10:40:00,71.08,71.23,71.06,71.22,126291.0,62.6927,62.825,62.6751,62.8162,126291.0
2017-06-09 10:50:00,71.22,71.27,71.15,71.25,89800.0,62.8162,62.8603,62.7545,62.8427,89800.0
2017-06-09 11:00:00,71.26,71.37,71.24,71.32,61102.0,62.8515,62.9485,62.8339,62.9044,61102.0
2017-06-09 11:10:00,71.33,71.42,71.32,71.36,66503.0,62.9132,62.9926,62.9044,62.9397,66503.0
2017-06-09 11:20:00,71.36,71.41,71.28,71.39,67532.0,62.9397,62.9838,62.8691,62.9662,67532.0
2017-06-09 11:30:00,71.4,71.48,71.37,71.45,65758.0,62.975,63.0455,62.9485,63.0191,65758.0
2017-06-09 11:40:00,71.45,71.52,71.44,71.49,69694.0,63.0191,63.0808,63.0103,63.0544,69694.0
2017-06-09 11:50:00,71.49,71.51,71.41,71.42,44668.0,63.0544,63.072,62.9838,62.9926,44668.0
2017-06-09 12:00:00,71.41,71.5,71.34,71.46,59691.0,62.9838,63.0632,62.9221,63.0279,59691.0
2017-06-09 12:10:00,71.46,71.51,71.41,71.42,116597.0,63.0279,63.072,62.9838,62.9926,116597.0
2017-06-09 12:20:00,71.43,71.45,71.26,71.33,225589.0,63.0014,63.0191,62.8515,62.9132,225589.0
2017-06-09 12:30:00,71.33,71.43,71.33,71.36,89869.0,62.9132,63.0014,62.9132,62.9397,89869.0
2017-06-09 12:40:00,71.35,71.43,71.29,71.42,274881.0,62.9309,63.0014,62.878,62.9926,274881.0
2017-06-09 12:50:00,71.42,71.48,71.41,71.45,182809.0,62.9926,63.0455,62.9838,63.0191,182809.0
2017-06-09 13:00:00,71.45,71.53,71.36,71.39,51843.0,63.0191,63.0896,62.9397,62.9662,51843.0
2017-06-09 13:10:00,71.39,71.43,71.26,71.33,36339.0,62.9662,63.0014,62.8515,62.9132,36339.0
2017-06-09 13:20:00,71.32,71.43,71.29,71.4,37493.0,62.9044,63.0014,62.878,62.975,37493.0
2017-06-09 13:30:00,71.42,71.43,71.29,71.31,39037.0,62.9926,63.0014,62.878,62.8956,39037.0
2017-06-09 13:40:00,71.32,71.36,71.24,71.27,30603.0,62.9044,62.9397,62.8339,62.8603,30603.0
2017-06-09 13:50:00,71.25,71.3,71.11,71.12,33598.0,62.8427,62.8868,62.7192,62.728,33598.0
2017-06-09 14:00:00,71.11,71.23,71.1,71.14,42695.0,62.7192,62.825,62.7104,62.7457,42695.0
2017-06-09 14:10:00,71.13,71.2,71.07,71.12,45524.0,62.7368,62.7986,62.6839,62.728,45524.0
2017-06-09 14:20:00,71.11,71.23,71.1,71.13,60197.0,62.7192,62.825,62.7104,62.7368,60197.0
2017-06-09 14:30:00,71.11,71.16,70.94,71.06,92799.0,62.7192,62.7633,62.5693,62.6751,92799.0
2017-06-09 14:40:00,71.06,71.07,70.75,70.76,153397.0,62.6751,62.6839,62.4017,62.4105,153397.0
2017-06-09 14:50:00,70.75,70.89,70.67,70.8,56675.0,62.4017,62.5252,62.3311,62.4458,56675.0
2017-06-09 15:00:00,70.82,70.97,70.78,70.93,70536.0,62.4634,62.5957,62.4281,62.5604,70536.0
2017-06-09 15:10:00,70.92,71.13,70.91,71.1,404137.0,62.5516,62.7368,62.5428,62.7104,404137.0
2017-06-09 15:20:00,71.11,71.12,71.04,71.09,181534.0,62.7192,62.728,62.6575,62.7016,181534.0
2017-06-09 15:30:00,71.08,71.08,70.91,70.92,115332.0,62.6927,62.6927,62.5428,62.5516,115332.0
2017-06-09 15:40:00,70.92,70.94,70.83,70.93,96656.0,62.5516,62.5693,62.4722,62.5604,96656.0
2017-06-09 15:50:00,70.93,71.05,70.93,71.04,206239.0,62.5604,62.6663,62.5604,62.6575,206239.0
2017-06-12 09:30:00,71.05,71.39,71.05,71.27,248298.0,62.6663,62.9662,62.6663,62.8603,248298.0
2017-06-12 09:40:00,71.24,71.29,71.1,71.25,59329.0,62.8339,62.878,62.7104,62.8427,59329.0
2017-06-12 09:50:00,71.24,71.24,71.01,71.06,75656.0,62.8339,62.8339,62.631,62.6751,75656.0
2017-06-12 10:00:00,71.06,71.09,70.85,71.0,114973.0,62.6751,62.7016,62.4899,62.6222,114973.0
2017-06-12 10:10:00,71.01,71.31,70.99,71.31,94900.0,62.631,62.8956,62.6134,62.8956,94900.0
2017-06-12 10:20:00,71.3,71.31,71.13,71.21,60435.0,62.8868,62.8956,62.7368,62.8074,60435.0
2017-06-12 10:30:00,71.18,71.26,71.05,71.22,33662.0,62.7809,62.8515,62.6663,62.8162,33662.0
2017-06-12 10:40:00,71.24,71.39,71.23,71.31,69329.0,62.8339,62.9662,62.825,62.8956,69329.0
2017-06-12 10:50:00,71.29,71.42,71.24,71.35,52666.0,62.878,62.9926,62.8339,62.9309,52666.0
2017-06-12 11:00:00,71.34,71.36,71.17,71.18,45172.0,62.9221,62.9397,62.7721,62.7809,45172.0
2017-06-12 11:10:00,71.18,71.27,71.05,71.11,31890.0,62.7809,62.8603,62.6663,62.7192,31890.0
2017-06-12 11:20:00,71.13,71.13,70.99,71.0,40289.0,62.7368,62.7368,62.6134,62.6222,40289.0
2017-06-12 11:30:00,71.0,71.07,70.89,70.89,50430.0,62.6222,62.6839,62.5252,62.5252,50430.0
2017-06-12 11:40:00,70.89,70.98,70.83,70.93,36905.0,62.5252,62.6045,62.4722,62.5604,36905.0
2017-06-12 11:50:00,70.93,71.05,70.89,71.05,30357.0,62.5604,62.6663,62.5252,62.6663,30357.0
2017-06-12 12:00:00,71.03,71.03,70.85,70.92,33145.0,62.6486,62.6486,62.4899,62.5516,33145.0
2017-06-12 12:10:00,70.92,70.99,70.9,70.99,55727.0,62.5516,62.6134,62.534,62.6134,55727.0
2017-06-12 12:20:00,70.99,71.03,70.88,70.95,50222.0,62.6134,62.6486,62.5163,62.5781,50222.0
2017-06-12 12:30:00,70.95,71.04,70.92,71.03,25690.0,62.5781,62.6575,62.5516,62.6486,25690.0
2017-06-12 12:40:00,71.04,71.06,70.97,71.02,37499.0,62.6575,62.6751,62.5957,62.6398,37499.0
2017-06-12 12:50:00,71.03,71.04,70.89,70.92,23644.0,62.6486,62.6575,62.5252,62.5516,23644.0
2017-06-12 13:00:00,70.92,70.96,70.88,70.92,37332.0,62.5516,62.5869,62.5163,62.5516,37332.0
2017-06-12 13:10:00,70.91,70.91,70.84,70.86,21130.0,62.5428,62.5428,62.4811,62.4987,21130.0
2017-06-12 13:20:00,70.86,70.93,70.86,70.92,37738.0,62.4987,62.5604,62.4987,62.5516,37738.0
2017-06-12 13:30:00,70.93,70.95,70.9,70.92,21720.0,62.5604,62.5781,62.534,62.5516,21720.0
2017-06-12 13:40:00,70.93,70.98,70.92,70.93,25386.0,62.5604,62.6045,62.5516,62.5604,25386.0
2017-06-12 13:50:00,70.93,70.96,70.82,70.83,30997.0,62.5604,62.5869,62.4634,62.4722,30997.0
2017-06-12 14:00:00,70.85,70.9,70.84,70.88,20556.0,62.4899,62.534,62.4811,62.5163,20556.0
2017-06-12 14:10:00,70.88,70.91,70.8,70.81,15177.0,62.5163,62.5428,62.4458,62.4546,15177.0
2017-06-12 14:20:00,70.8,70.81,70.7,70.74,51725.0,62.4458,62.4546,62.3576,62.3929,51725.0
2017-06-12 14:30:00,70.73,70.81,70.68,70.75,37581.0,62.384,62.4546,62.3399,62.4017,37581.0
2017-06-12 14:40:00,70.74,70.76,70.66,70.74,40463.0,62.3929,62.4105,62.3223,62.3929,40463.0
2017-06-12 14:50:00,70.75,70.78,70.71,70.73,23204.0,62.4017,62.4281,62.3664,62.384,23204.0
2017-06-12 15:00:00,70.72,70.81,70.71,70.8,40810.0,62.3752,62.4546,62.3664,62.4458,40810.0
2017-06-12 15:10:00,70.8,70.89,70.79,70.84,47915.0,62.4458,62.5252,62.437,62.4811,47915.0
2017-06-12 15:20:00,70.84,70.87,70.75,70.75,32393.0,62.4811,62.5075,62.4017,62.4017,32393.0
2017-06-12 15:30:00,70.74,70.85,70.73,70.8,50402.0,62.3929,62.4899,62.384,62.4458,50402.0
2017-06-12 15:40:00,70.79,70.81,70.74,70.76,66096.0,62.437,62.4546,62.3929,62.4105,66096.0
2017-06-12 15:50:00,70.76,70.9,70.73,70.9,98881.0,62.4105,62.534,62.384,62.534,98881.0
2017-06-13 09:30:00,71.16,71.19,70.94,70.99,60240.0,62.7633,62.7898,62.5693,62.6134,60240.0
2017-06-13 09:40:00,71.07,71.16,70.98,71.01,60739.0,62.6839,62.7633,62.6045,62.631,60739.0
2017-06-13 09:50:00,71.01,71.06,70.89,71.04,62128.0,62.631,62.6751,62.5252,62.6575,62128.0
2017-06-13 10:00:00,71.03,71.12,71.0,71.08,33134.0,62.6486,62.728,62.6222,62.6927,33134.0
2017-06-13 10:10:00,71.07,71.12,71.01,71.09,62068.0,62.6839,62.728,62.631,62.7016,62068.0
2017-06-13 10:20:00,71.09,71.2,71.08,71.17,647344.0,62.7016,62.7986,62.6927,62.7721,647344.0
2017-06-13 10:30:00,71.18,71.2,71.02,71.06,122887.0,62.7809,62.7986,62.6398,62.6751,122887.0
2017-06-13 10:40:00,71.06,71.11,70.96,71.11,47278.0,62.6751,62.7192,62.5869,62.7192,47278.0
2017-06-13 10:50:00,71.1,71.15,71.05,71.07,81733.0,62.7104,62.7545,62.6663,62.6839,81733.0
2017-06-13 11:00:00,71.07,71.31,71.04,71.27,95890.0,62.6839,62.8956,62.6575,62.8603,95890.0
2017-06-13 11:10:00,71.26,71.38,71.26,71.28,45784.0,62.8515,62.9573,62.8515,62.8691,45784.0
2017-06-13 11:20:00,71.29,71.32,71.23,71.31,47361.0,62.878,62.9044,62.825,62.8956,47361.0
2017-06-13 11:30:00,71.31,71.35,71.25,71.34,65884.0,62.8956,62.9309,62.8427,62.9221,65884.0
2017-06-13 11:40:00,71.34,71.4,71.22,71.23,61236.0,62.9221,62.975,62.8162,62.825,61236.0
2017-06-13 11:50:00,71.22,71.25,71.15,71.2,37786.0,62.8162,62.8427,62.7545,62.7986,37786.0
2017-06-13 12:00:00,71.18,71.2,71.04,71.1,46402.0,62.7809,62.7986,62.6575,62.7104,46402.0
2017-06-13 12:10:00,71.1,71.13,71.04,71.07,37480.0,62.7104,62.7368,62.6575,62.6839,37480.0
2017-06-13 12:20:00,71.07,71.09,70.98,71.04,25624.0,62.6839,62.7016,62.6045,62.6575,25624.0
2017-06-13 12:30:00,71.04,71.09,71.03,71.09,20746.0,62.6575,62.7016,62.6486,62.7016,20746.0
2017-06-13 12:40:00,71.09,71.14,71.06,71.13,54896.0,62.7016,62.7457,62.6751,62.7368,54896.0
2017-06-13 12:50:00,71.14,71.17,71.1,71.1,40172.0,62.7457,62.7721,62.7104,62.7104,40172.0
2017-06-13 13:00:00,71.1,71.14,71.05,71.08,18388.0,62.7104,62.7457,62.6663,62.6927,18388.0
2017-06-13 13:10:00,71.08,71.13,71.04,71.04,29266.0,62.6927,62.7368,62.6575,62.6575,29266.0
2017-06-13 13:20:00,71.03,71.06,71.0,71.05,23893.0,62.6486,62.6751,62.6222,62.6663,23893.0
2017-06-13 13:30:00,71.05,71.12,71.04,71.12,24821.0,62.6663,62.728,62.6575,62.728,24821.0
2017-06-13 13:40:00,71.1,71.13,71.04,71.12,31030.0,62.7104,62.7368,62.6575,62.728,31030.0
2017-06-13 13:50:00,71.11,71.2,71.09,71.17,236997.0,62.7192,62.7986,62.7016,62.7721,236997.0
2017-06-13 14:00:00,71.16,71.25,71.14,71.24,38776.0,62.7633,62.8427,62.7457,62.8339,38776.0
2017-06-13 14:10:00,71.23,71.24,71.14,71.14,35274.0,62.825,62.8339,62.7457,62.7457,35274.0
2017-06-13 14:20:00,71.15,71.17,71.08,71.09,42608.0,62.7545,62.7721,62.6927,62.7016,42608.0
2017-06-13 14:30:00,71.1,71.13,71.07,71.11,34873.0,62.7104,62.7368,62.6839,62.7192,34873.0
2017-06-13 14:40:00,71.12,71.13,71.07,71.09,33941.0,62.728,62.7368,62.6839,62.7016,33941.0
2017-06-13 14:50:00,71.09,71.11,71.05,71.1,50063.0,62.7016,62.7192,62.6663,62.7104,50063.0
2017-06-13 15:00:00,71.09,71.13,71.08,71.13,25503.0,62.7016,62.7368,62.6927,62.7368,25503.0
2017-06-13 15:10:00,71.13,71.14,71.1,71.11,26999.0,62.7368,62.7457,62.7104,62.7192,26999.0
2017-06-13 15:20:00,71.11,71.22,71.11,71.22,47046.0,62.7192,62.8162,62.7192,62.8162,47046.0
2017-06-13 15:30:00,71.21,71.21,71.12,71.13,72886.0,62.8074,62.8074,62.728,62.7368,72886.0
2017-06-13 15:40:00,71.15,71.16,71.1,71.14,49106.0,62.7545,62.7633,62.7104,62.7457,49106.0
2017-06-13 15:50:00,71.15,71.23,71.09,71.21,577932.0,62.7545,62.825,62.7016,62.8074,577932.0
2017-06-14 09:30:00,71.22,71.25,70.8,70.81,108000.0,62.8162,62.8427,62.4458,62.4546,108000.0
2017-06-14 09:40:00,70.83,70.96,70.8,70.92,41128.0,62.4722,62.5869,62.4458,62.5516,41128.0
2017-06-14 09:50:00,70.95,70.95,70.83,70.83,52552.0,62.5781,62.5781,62.4722,62.4722,52552.0
2017-06-14 10:00:00,70.84,70.9,70.73,70.77,53465.0,62.4811,62.534,62.384,62.4193,53465.0
2017-06-14 10:10:00,70.77,71.0,70.72,70.96,81972.0,62.4193,62.6222,62.3752,62.5869,81972.0
2017-06-14 10:20:00,70.95,70.96,70.83,70.87,49780.0,62.5781,62.5869,62.4722,62.5075,49780.0
2017-06-14 10:30:00,70.85,70.88,70.71,70.76,65217.0,62.4899,62.5163,62.3664,62.4105,65217.0
2017-06-14 10:40:00,70.76,70.76,70.62,70.68,61421.0,62.4105,62.4105,62.287,62.3399,61421.0
2017-06-14 10:50:00,70.69,70.74,70.58,70.67,55030.0,62.3488,62.3929,62.2517,62.3311,55030.0
2017-06-14 11:00:00,70.67,70.73,70.61,70.67,57035.0,62.3311,62.384,62.2782,62.3311,57035.0
2017-06-14 11:10:00,70.66,70.73,70.59,70.7,71124.0,62.3223,62.384,62.2606,62.3576,71124.0
2017-06-14 11:20:00,70.73,70.9,70.73,70.85,55022.0,62.384,62.534,62.384,62.4899,55022.0
2017-06-14 11:30:00,70.85,70.86,70.78,70.78,36023.0,62.4899,62.4987,62.4281,62.4281,36023.0
2017-06-14 11:40:00,70.78,70.85,70.71,70.84,69031.0,62.4281,62.4899,62.3664,62.4811,69031.0
2017-06-14 11:50:00,70.83,70.86,70.73,70.8,35210.0,62.4722,62.4987,62.384,62.4458,35210.0
2017-06-14 12:00:00,70.78,70.8,70.61,70.61,30155.0,62.4281,62.4458,62.2782,62.2782,30155.0
2017-06-14 12:10:00,70.59,70.68,70.54,70.68,46184.0,62.2606,62.3399,62.2165,62.3399,46184.0
2017-06-14 12:20:00,70.67,70.75,70.63,70.73,19630.0,62.3311,62.4017,62.2958,62.384,19630.0
2017-06-14 12:30:00,70.73,70.77,70.68,70.72,19390.0,62.384,62.4193,62.3399,62.3752,19390.0
2017-06-14 12:40:00,70.72,70.76,70.68,70.69,20020.0,62.3752,62.4105,62.3399,62.3488,20020.0
2017-06-14 12:50:00,70.67,70.69,70.61,70.69,17252.0,62.3311,62.3488,62.2782,62.3488,17252.0
2017-06-14 13:00:00,70.68,70.85,70.68,70.72,27484.0,62.3399,62.4899,62.3399,62.3752,27484.0
2017-06-14 13:10:00,70.72,70.76,70.66,70.67,28959.0,62.3752,62.4105,62.3223,62.3311,28959.0
2017-06-14 13:20:00,70.67,70.74,70.62,70.64,27692.0,62.3311,62.3929,62.287,62.3047,27692.0
2017-06-14 13:30:00,70.63,70.73,70.6,70.71,41126.0,62.2958,62.384,62.2694,62.3664,41126.0
2017-06-14 13:40:00,70.7,70.73,70.63,70.69,46551.0,62.3576,62.384,62.2958,62.3488,46551.0
2017-06-14 13:50:00,70.69,70.73,70.64,70.71,535034.0,62.3488,62.384,62.3047,62.3664,535034.0
2017-06-14 14:00:00,70.71,70.85,70.6,70.72,40375.0,62.3664,62.4899,62.2694,62.3752,40375.0
2017-06-14 14:10:00,70.72,70.81,70.56,70.62,101938.0,62.3752,62.4546,62.2341,62.287,101938.0
2017-06-14 14:20:00,70.61,70.69,70.53,70.68,93227.0,62.2782,62.3488,62.2076,62.3399,93227.0
2017-06-14 14:30:00,70.67,70.73,70.59,70.65,90222.0,62.3311,62.384,62.2606,62.3135,90222.0
2017-06-14 14:40:00,70.65,70.67,70.38,70.56,123166.0,62.3135,62.3311,62.0753,62.2341,123166.0
2017-06-14 14:50:00,70.57,70.69,70.53,70.58,70461.0,62.2429,62.3488,62.2076,62.2517,70461.0
2017-06-14 15:00:00,70.59,70.66,70.5,70.55,63793.0,62.2606,62.3223,62.1812,62.2253,63793.0
2017-06-14 15:10:00,70.54,70.61,70.44,70.55,79868.0,62.2165,62.2782,62.1283,62.2253,79868.0
2017-06-14 15:20:00,70.53,70.62,70.49,70.6,55943.0,62.2076,62.287,62.1724,62.2694,55943.0
2017-06-14 15:30:00,70.62,70.73,70.52,70.73,75573.0,62.287,62.384,62.1988,62.384,75573.0
2017-06-14 15:40:00,70.72,70.8,70.69,70.8,50927.0,62.3752,62.4458,62.3488,62.4458,50927.0
2017-06-14 15:50:00,70.79,70.81,70.71,70.81,300613.0,62.437,62.4546,62.3664,62.4546,300613.0
2017-06-15 09:30:00,70.1,70.53,69.97,70.49,82276.0,61.8284,62.2076,61.7137,62.1724,82276.0
2017-06-15 09:40:00,70.51,70.6,70.29,70.37,71465.0,62.19,62.2694,61.996,62.0665,71465.0
2017-06-15 09:50:00,70.36,70.59,70.33,70.58,68542.0,62.0577,62.2606,62.0312,62.2517,68542.0
2017-06-15 10:00:00,70.58,70.69,70.4,70.47,108269.0,62.2517,62.3488,62.093,62.1547,108269.0
2017-06-15 10:10:00,70.49,70.53,70.26,70.3,30236.0,62.1724,62.2076,61.9695,62.0048,30236.0
2017-06-15 10:20:00,70.28,70.29,70.11,70.28,75070.0,61.9871,61.996,61.8372,61.9871,75070.0
2017-06-15 10:30:00,70.27,70.35,70.2,70.31,75220.0,61.9783,62.0489,61.9166,62.0136,75220.0
2017-06-15 10:40:00,70.31,70.31,70.12,70.16,43766.0,62.0136,62.0136,61.846,61.8813,43766.0
2017-06-15 10:50:00,70.16,70.27,70.05,70.19,49844.0,61.8813,61.9783,61.7843,61.9078,49844.0
2017-06-15 11:00:00,70.21,70.33,70.18,70.19,32734.0,61.9254,62.0312,61.8989,61.9078,32734.0
2017-06-15 11:10:00,70.19,70.29,70.18,70.2,38223.0,61.9078,61.996,61.8989,61.9166,38223.0
2017-06-15 11:20:00,70.2,70.3,70.19,70.29,43841.0,61.9166,62.0048,61.9078,61.996,43841.0
2017-06-15 11:30:00,70.29,70.36,70.23,70.24,51900.0,61.996,62.0577,61.943,61.9519,51900.0
2017-06-15 11:40:00,70.24,70.33,70.23,70.33,33703.0,61.9519,62.0312,61.943,62.0312,33703.0
2017-06-15 11:50:00,70.33,70.34,70.22,70.23,29553.0,62.0312,62.0401,61.9342,61.943,29553.0
2017-06-15 12:00:00,70.23,70.27,70.2,70.22,23491.0,61.943,61.9783,61.9166,61.9342,23491.0
2017-06-15 12:10:00,70.22,70.28,70.18,70.2,38316.0,61.9342,61.9871,61.8989,61.9166,38316.0
2017-06-15 12:20:00,70.2,70.22,70.17,70.2,34685.0,61.9166,61.9342,61.8901,61.9166,34685.0
2017-06-15 12:30:00,70.21,70.23,70.18,70.22,31150.0,61.9254,61.943,61.8989,61.9342,31150.0
2017-06-15 12:40:00,70.21,70.29,70.2,70.23,104639.0,61.9254,61.996,61.9166,61.943,104639.0
2017-06-15 12:50:00,70.24,70.32,70.23,70.32,59223.0,61.9519,62.0224,61.943,62.0224,59223.0
2017-06-15 13:00:00,70.33,70.43,70.31,70.34,61406.0,62.0312,62.1194,62.0136,62.0401,61406.0
2017-06-15 13:10:00,70.33,70.43,70.31,70.31,40255.0,62.0312,62.1194,62.0136,62.0136,40255.0
2017-06-15 13:20:00,70.33,70.34,70.24,70.26,19967.0,62.0312,62.0401,61.9519,61.9695,19967.0
2017-06-15 13:30:00,70.26,70.41,70.26,70.4,23194.0,61.9695,62.1018,61.9695,62.093,23194.0
2017-06-15 13:40:00,70.41,70.41,70.3,70.33,18685.0,62.1018,62.1018,62.0048,62.0312,18685.0
2017-06-15 13:50:00,70.32,70.41,70.32,70.36,33480.0,62.0224,62.1018,62.0224,62.0577,33480.0
2017-06-15 14:00:00,70.33,70.34,70.29,70.31,16305.0,62.0312,62.0401,61.996,62.0136,16305.0
2017-06-15 14:10:00,70.33,70.34,70.27,70.29,26594.0,62.0312,62.0401,61.9783,61.996,26594.0
2017-06-15 14:20:00,70.28,70.37,70.27,70.32,127576.0,61.9871,62.0665,61.9783,62.0224,127576.0
2017-06-15 14:30:00,70.32,70.35,70.24,70.26,114688.0,62.0224,62.0489,61.9519,61.9695,114688.0
2017-06-15 14:40:00,70.26,70.37,70.26,70.35,41305.0,61.9695,62.0665,61.9695,62.0489,41305.0
2017-06-15 14:50:00,70.33,70.34,70.26,70.29,38675.0,62.0312,62.0401,61.9695,61.996,38675.0
2017-06-15 15:00:00,70.3,70.44,70.28,70.43,40667.0,62.0048,62.1283,61.9871,62.1194,40667.0
2017-06-15 15:10:00,70.42,70.45,70.37,70.4,46384.0,62.1106,62.1371,62.0665,62.093,46384.0
2017-06-15 15:20:00,70.38,70.42,70.36,70.38,30520.0,62.0753,62.1106,62.0577,62.0753,30520.0
2017-06-15 15:30:00,70.37,70.38,70.26,70.27,46728.0,62.0665,62.0753,61.9695,61.9783,46728.0
2017-06-15 15:40:00,70.27,70.3,70.24,70.29,54584.0,61.9783,62.0048,61.9519,61.996,54584.0
2017-06-15 15:50:00,70.3,70.47,70.26,70.46,72478.0,62.0048,62.1547,61.9695,62.1459,72478.0
2017-06-16 09:30:00,70.28,70.28,69.81,69.97,50025.0,61.9871,61.9871,61.5726,61.7137,50025.0
2017-06-16 09:40:00,69.96,70.09,69.84,70.09,34765.0,61.7049,61.8196,61.5991,61.8196,34765.0
2017-06-16 09:50:00,70.07,70.14,69.98,70.11,57747.0,61.8019,61.8637,61.7225,61.8372,57747.0
2017-06-16 10:00:00,70.1,70.12,69.98,69.99,62717.0,61.8284,61.846,61.7225,61.7314,62717.0
2017-06-16 10:10:00,70.01,70.05,69.94,69.95,40587.0,61.749,61.7843,61.6873,61.6961,40587.0
2017-06-16 10:20:00,69.95,70.05,69.92,69.97,34955.0,61.6961,61.7843,61.6696,61.7137,34955.0
2017-06-16 10:30:00,69.96,69.99,69.87,69.94,67444.0,61.7049,61.7314,61.6255,61.6873,67444.0
2017-06-16 10:40:00,69.94,70.05,69.92,69.96,43194.0,61.6873,61.7843,61.6696,61.7049,43194.0
2017-06-16 10:50:00,69.96,69.97,69.81,69.92,47300.0,61.7049,61.7137,61.5726,61.6696,47300.0
2017-06-16 11:00:00,69.93,69.97,69.9,69.94,44878.0,61.6784,61.7137,61.652,61.6873,44878.0
2017-06-16 11:10:00,69.95,69.95,69.82,69.9,30261.0,61.6961,61.6961,61.5814,61.652,30261.0
2017-06-16 11:20:00,69.92,69.92,69.83,69.87,70603.0,61.6696,61.6696,61.5902,61.6255,70603.0
2017-06-16 11:30:00,69.87,69.93,69.85,69.92,29906.0,61.6255,61.6784,61.6079,61.6696,29906.0
2017-06-16 11:40:00,69.93,69.93,69.85,69.86,44620.0,61.6784,61.6784,61.6079,61.6167,44620.0
2017-06-16 11:50:00,69.86,69.96,69.86,69.94,58664.0,61.6167,61.7049,61.6167,61.6873,58664.0
2017-06-16 12:00:00,69.96,70.05,69.95,70.01,23224.0,61.7049,61.7843,61.6961,61.749,23224.0
2017-06-16 12:10:00,70.01,70.02,69.94,69.99,17301.0,61.749,61.7578,61.6873,61.7314,17301.0
2017-06-16 12:20:00,69.99,70.0,69.95,69.99,37882.0,61.7314,61.7402,61.6961,61.7314,37882.0
2017-06-16 12:30:00,70.0,70.04,69.95,69.97,92822.0,61.7402,61.7755,61.6961,61.7137,92822.0
2017-06-16 12:40:00,69.97,69.98,69.88,69.88,36234.0,61.7137,61.7225,61.6343,61.6343,36234.0
2017-06-16 12:50:00,69.88,69.89,69.83,69.85,48696.0,61.6343,61.6432,61.5902,61.6079,48696.0
2017-06-16 13:00:00,69.85,69.89,69.81,69.86,32943.0,61.6079,61.6432,61.5726,61.6167,32943.0
2017-06-16 13:10:00,69.86,69.87,69.79,69.83,57919.0,61.6167,61.6255,61.555,61.5902,57919.0
2017-06-16 13:20:00,69.82,69.86,69.79,69.8,42720.0,61.5814,61.6167,61.555,61.5638,42720.0
2017-06-16 13:30:00,69.79,69.84,69.78,69.83,59833.0,61.555,61.5991,61.5461,61.5902,59833.0
2017-06-16 13:40:00,69.83,69.85,69.79,69.82,41203.0,61.5902,61.6079,61.555,61.5814,41203.0
2017-06-16 13:50:00,69.83,69.9,69.83,69.89,71638.0,61.5902,61.652,61.5902,61.6432,71638.0
2017-06-16 14:00:00,69.89,69.89,69.82,69.87,72533.0,61.6432,61.6432,61.5814,61.6255,72533.0
2017-06-16 14:10:00,69.86,69.87,69.8,69.81,60366.0,61.6167,61.6255,61.5638,61.5726,60366.0
2017-06-16 14:20:00,69.81,69.85,69.78,69.79,69473.0,61.5726,61.6079,61.5461,61.555,69473.0
2017-06-16 14:30:00,69.78,69.81,69.77,69.78,78935.0,61.5461,61.5726,61.5373,61.5461,78935.0
2017-06-16 14:40:00,69.78,69.81,69.77,69.8,72673.0,61.5461,61.5726,61.5373,61.5638,72673.0
2017-06-16 14:50:00,69.8,69.88,69.79,69.87,95796.0,61.5638,61.6343,61.555,61.6255,95796.0
2017-06-16 15:00:00,69.87,69.95,69.87,69.91,87793.0,61.6255,61.6961,61.6255,61.6608,87793.0
2017-06-16 15:10:00,69.92,69.92,69.83,69.86,77327.0,61.6696,61.6696,61.5902,61.6167,77327.0
2017-06-16 15:20:00,69.85,69.87,69.8,69.82,143816.0,61.6079,61.6255,61.5638,61.5814,143816.0
2017-06-16 15:30:00,69.82,69.93,69.81,69.93,343101.0,61.5814,61.6784,61.5726,61.6784,343101.0
2017-06-16 15:40:00,69.93,69.98,69.92,69.97,385719.0,61.6784,61.7225,61.6696,61.7137,385719.0
2017-06-16 15:50:00,69.97,70.09,69.97,70.06,945911.0,61.7137,61.8196,61.7137,61.7931,945911.0
2017-06-19 09:30:00,70.33,70.5,70.2,70.43,109720.0,62.0312,62.1812,61.9166,62.1194,109720.0
2017-06-19 09:40:00,70.44,70.47,70.23,70.43,125290.0,62.1283,62.1547,61.943,62.1194,125290.0
2017-06-19 09:50:00,70.43,70.43,70.26,70.34,109715.0,62.1194,62.1194,61.9695,62.0401,109715.0
2017-06-19 10:00:00,70.34,70.4,70.25,70.31,180645.0,62.0401,62.093,61.9607,62.0136,180645.0
2017-06-19 10:10:00,70.3,70.34,70.21,70.25,109396.0,62.0048,62.0401,61.9254,61.9607,109396.0
2017-06-19 10:20:00,70.26,70.35,70.17,70.33,177437.0,61.9695,62.0489,61.8901,62.0312,177437.0
2017-06-19 10:30:00,70.33,70.46,70.25,70.37,192789.0,62.0312,62.1459,61.9607,62.0665,192789.0
2017-06-19 10:40:00,70.37,70.4,70.32,70.39,198615.0,62.0665,62.093,62.0224,62.0842,198615.0
2017-06-19 10:50:00,70.39,70.41,70.29,70.29,172981.0,62.0842,62.1018,61.996,61.996,172981.0
2017-06-19 11:00:00,70.3,70.32,70.25,70.3,121161.0,62.0048,62.0224,61.9607,62.0048,121161.0
2017-06-19 11:10:00,70.31,70.39,70.25,70.25,141913.0,62.0136,62.0842,61.9607,61.9607,141913.0
2017-06-19 11:20:00,70.26,70.28,70.09,70.13,118266.0,61.9695,61.9871,61.8196,61.8548,118266.0
2017-06-19 11:30:00,70.12,70.24,70.12,70.23,127716.0,61.846,61.9519,61.846,61.943,127716.0
2017-06-19 11:40:00,70.24,70.26,70.19,70.22,104918.0,61.9519,61.9695,61.9078,61.9342,104918.0
2017-06-19 11:50:00,70.22,70.26,70.16,70.24,111205.0,61.9342,61.9695,61.8813,61.9519,111205.0
2017-06-19 12:00:00,70.24,70.32,70.23,70.32,96482.0,61.9519,62.0224,61.943,62.0224,96482.0
2017-06-19 12:10:00,70.32,70.35,70.29,70.33,136910.0,62.0224,62.0489,61.996,62.0312,136910.0
2017-06-19 12:20:00,70.33,70.35,70.31,70.34,107979.0,62.0312,62.0489,62.0136,62.0401,107979.0
2017-06-19 12:30:00,70.34,70.34,70.26,70.33,77501.0,62.0401,62.0401,61.9695,62.0312,77501.0
2017-06-19 12:40:00,70.33,70.4,70.33,70.33,98039.0,62.0312,62.093,62.0312,62.0312,98039.0
2017-06-19 12:50:00,70.34,70.48,70.33,70.44,108047.0,62.0401,62.1635,62.0312,62.1283,108047.0
2017-06-19 13:00:00,70.45,70.53,70.45,70.53,78946.0,62.1371,62.2076,62.1371,62.2076,78946.0
2017-06-19 13:10:00,70.53,70.54,70.49,70.5,101900.0,62.2076,62.2165,62.1724,62.1812,101900.0
2017-06-19 13:20:00,70.51,70.54,70.46,70.47,88354.0,62.19,62.2165,62.1459,62.1547,88354.0
2017-06-19 13:30:00,70.48,70.56,70.47,70.5,126259.0,62.1635,62.2341,62.1547,62.1812,126259.0
2017-06-19 13:40:00,70.49,70.51,70.46,70.47,68403.0,62.1724,62.19,62.1459,62.1547,68403.0
2017-06-19 13:50:00,70.47,70.49,70.43,70.44,115645.0,62.1547,62.1724,62.1194,62.1283,115645.0
2017-06-19 14:00:00,70.43,70.45,70.36,70.38,107944.0,62.1194,62.1371,62.0577,62.0753,107944.0
2017-06-19 14:10:00,70.38,70.39,70.29,70.31,78426.0,62.0753,62.0842,61.996,62.0136,78426.0
2017-06-19 14:20:00,70.3,70.3,70.22,70.28,90957.0,62.0048,62.0048,61.9342,61.9871,90957.0
2017-06-19 14:30:00,70.28,70.36,70.27,70.29,152494.0,61.9871,62.0577,61.9783,61.996,152494.0
2017-06-19 14:40:00,70.29,70.35,70.29,70.3,94774.0,61.996,62.0489,61.996,62.0048,94774.0
2017-06-19 14:50:00,70.3,70.3,70.26,70.28,104488.0,62.0048,62.0048,61.9695,61.9871,104488.0
2017-06-19 15:00:00,70.28,70.28,70.22,70.27,102852.0,61.9871,61.9871,61.9342,61.9783,102852.0
2017-06-19 15:10:00,70.27,70.31,70.26,70.3,108967.0,61.9783,62.0136,61.9695,62.0048,108967.0
2017-06-19 15:20:00,70.3,70.32,70.28,70.32,108488.0,62.0048,62.0224,61.9871,62.0224,108488.0
2017-06-19 15:30:00,70.32,70.39,70.32,70.36,144799.0,62.0224,62.0842,62.0224,62.0577,144799.0
2017-06-19 15:40:00,70.37,70.44,70.35,70.43,228504.0,62.0665,62.1283,62.0489,62.1194,228504.0
2017-06-19 15:50:00,70.43,70.46,70.36,70.39,357461.0,62.1194,62.1459,62.0577,62.0842,357461.0
2017-06-20 09:30:00,70.28,70.28,70.06,70.16,70338.0,61.9871,61.9871,61.7931,61.8813,70338.0
2017-06-20 09:40:00,70.17,70.24,70.15,70.18,21793.0,61.8901,61.9519,61.8725,61.8989,21793.0
2017-06-20 09:50:00,70.19,70.19,70.01,70.02,58499.0,61.9078,61.9078,61.749,61.7578,58499.0
2017-06-20 10:00:00,70.01,70.08,69.95,70.0,44185.0,61.749,61.8107,61.6961,61.7402,44185.0
2017-06-20 10:10:00,70.0,70.04,69.94,70.02,57984.0,61.7402,61.7755,61.6873,61.7578,57984.0
2017-06-20 10:20:00,70.01,70.02,69.82,69.84,124211.0,61.749,61.7578,61.5814,61.5991,124211.0
2017-06-20 10:30:00,69.82,69.89,69.75,69.77,44690.0,61.5814,61.6432,61.5197,61.5373,44690.0
2017-06-20 10:40:00,69.78,69.92,69.77,69.9,55748.0,61.5461,61.6696,61.5373,61.652,55748.0
2017-06-20 10:50:00,69.91,69.99,69.91,69.99,44304.0,61.6608,61.7314,61.6608,61.7314,44304.0
2017-06-20 11:00:00,69.99,70.0,69.93,69.93,43833.0,61.7314,61.7402,61.6784,61.6784,43833.0
2017-06-20 11:10:00,69.93,69.93,69.84,69.88,45927.0,61.6784,61.6784,61.5991,61.6343,45927.0
2017-06-20 11:20:00,69.88,69.89,69.79,69.82,39664.0,61.6343,61.6432,61.555,61.5814,39664.0
2017-06-20 11:30:00,69.82,69.87,69.77,69.8,55442.0,61.5814,61.6255,61.5373,61.5638,55442.0
2017-06-20 11:40:00,69.79,69.91,69.77,69.86,42295.0,61.555,61.6608,61.5373,61.6167,42295.0
2017-06-20 11:50:00,69.85,69.94,69.85,69.86,35414.0,61.6079,61.6873,61.6079,61.6167,35414.0
2017-06-20 12:00:00,69.85,69.89,69.82,69.86,58430.0,61.6079,61.6432,61.5814,61.6167,58430.0
2017-06-20 12:10:00,69.86,69.86,69.71,69.73,41322.0,61.6167,61.6167,61.4844,61.502,41322.0
2017-06-20 12:20:00,69.73,69.73,69.59,69.67,53219.0,61.502,61.502,61.3786,61.4491,53219.0
2017-06-20 12:30:00,69.67,69.7,69.64,69.67,24151.0,61.4491,61.4756,61.4227,61.4491,24151.0
2017-06-20 12:40:00,69.66,69.7,69.59,69.64,25701.0,61.4403,61.4756,61.3786,61.4227,25701.0
2017-06-20 12:50:00,69.65,69.74,69.64,69.74,116238.0,61.4315,61.5109,61.4227,61.5109,116238.0
2017-06-20 13:00:00,69.74,69.79,69.72,69.76,29343.0,61.5109,61.555,61.4932,61.5285,29343.0
2017-06-20 13:10:00,69.75,69.76,69.7,69.71,19738.0,61.5197,61.5285,61.4756,61.4844,19738.0
2017-06-20 13:20:00,69.72,69.83,69.71,69.78,30276.0,61.4932,61.5902,61.4844,61.5461,30276.0
2017-06-20 13:30:00,69.78,69.84,69.77,69.79,30162.0,61.5461,61.5991,61.5373,61.555,30162.0
2017-06-20 13:40:00,69.78,69.8,69.73,69.78,22680.0,61.5461,61.5638,61.502,61.5461,22680.0
2017-06-20 13:50:00,69.77,69.78,69.73,69.78,34265.0,61.5373,61.5461,61.502,61.5461,34265.0
2017-06-20 14:00:00,69.79,69.82,69.74,69.76,25727.0,61.555,61.5814,61.5109,61.5285,25727.0
2017-06-20 14:10:00,69.77,69.79,69.7,69.74,43524.0,61.5373,61.555,61.4756,61.5109,43524.0
2017-06-20 14:20:00,69.74,69.75,69.68,69.72,42085.0,61.5109,61.5197,61.4579,61.4932,42085.0
2017-06-20 14:30:00,69.72,69.77,69.66,69.7,45153.0,61.4932,61.5373,61.4403,61.4756,45153.0
2017-06-20 14:40:00,69.7,69.71,69.66,69.68,55097.0,61.4756,61.4844,61.4403,61.4579,55097.0
2017-06-20 14:50:00,69.67,69.73,69.63,69.63,43179.0,61.4491,61.502,61.4138,61.4138,43179.0
2017-06-20 15:00:00,69.64,69.69,69.6,69.61,29283.0,61.4227,61.4668,61.3874,61.3962,29283.0
2017-06-20 15:10:00,69.61,69.71,69.61,69.65,28556.0,61.3962,61.4844,61.3962,61.4315,28556.0
2017-06-20 15:20:00,69.65,69.72,69.6,69.69,49812.0,61.4315,61.4932,61.3874,61.4668,49812.0
2017-06-20 15:30:00,69.69,69.69,69.58,69.64,38836.0,61.4668,61.4668,61.3697,61.4227,38836.0
2017-06-20 15:40:00,69.63,69.65,69.56,69.58,31624.0,61.4138,61.4315,61.3521,61.3697,31624.0
2017-06-20 15:50:00,69.57,69.63,69.54,69.58,510771.0,61.3609,61.4138,61.3345,61.3697,510771.0
2017-06-21 09:30:00,69.71,69.73,69.55,69.63,104625.0,61.4844,61.502,61.3433,61.4138,104625.0
2017-06-21 09:40:00,69.66,69.76,69.58,69.71,209352.0,61.4403,61.5285,61.3697,61.4844,209352.0
2017-06-21 09:50:00,69.7,69.77,69.68,69.7,67523.0,61.4756,61.5373,61.4579,61.4756,67523.0
2017-06-21 10:00:00,69.7,69.81,69.66,69.72,60635.0,61.4756,61.5726,61.4403,61.4932,60635.0
2017-06-21 10:10:00,69.71,69.71,69.6,69.64,40449.0,61.4844,61.4844,61.3874,61.4227,40449.0
2017-06-21 10:20:00,69.66,69.73,69.64,69.71,39234.0,61.4403,61.502,61.4227,61.4844,39234.0
2017-06-21 10:30:00,69.72,69.84,69.72,69.81,43471.0,61.4932,61.5991,61.4932,61.5726,43471.0
2017-06-21 10:40:00,69.83,69.99,69.83,69.85,54321.0,61.5902,61.7314,61.5902,61.6079,54321.0
2017-06-21 10:50:00,69.86,69.9,69.78,69.79,24500.0,61.6167,61.652,61.5461,61.555,24500.0
2017-06-21 11:00:00,69.78,69.79,69.64,69.66,33236.0,61.5461,61.555,61.4227,61.4403,33236.0
2017-06-21 11:10:00,69.65,69.65,69.52,69.55,52602.0,61.4315,61.4315,61.3168,61.3433,52602.0
2017-06-21 11:20:00,69.55,69.63,69.54,69.56,61481.0,61.3433,61.4138,61.3345,61.3521,61481.0
2017-06-21 11:30:00,69.57,69.62,69.51,69.52,34985.0,61.3609,61.405,61.308,61.3168,34985.0
2017-06-21 11:40:00,69.52,69.63,69.52,69.58,42953.0,61.3168,61.4138,61.3168,61.3697,42953.0
2017-06-21 11:50:00,69.59,69.67,69.55,69.66,35592.0,61.3786,61.4491,61.3433,61.4403,35592.0
2017-06-21 12:00:00,69.66,69.68,69.54,69.59,66084.0,61.4403,61.4579,61.3345,61.3786,66084.0
2017-06-21 12:10:00,69.6,69.63,69.5,69.52,38822.0,61.3874,61.4138,61.2992,61.3168,38822.0
2017-06-21 12:20:00,69.52,69.6,69.51,69.58,24599.0,61.3168,61.3874,61.308,61.3697,24599.0
2017-06-21 12:30:00,69.56,69.61,69.48,69.51,44297.0,61.3521,61.3962,61.2815,61.308,44297.0
2017-06-21 12:40:00,69.49,69.52,69.38,69.41,35824.0,61.2904,61.3168,61.1933,61.2198,35824.0
2017-06-21 12:50:00,69.41,69.44,69.32,69.34,38756.0,61.2198,61.2463,61.1404,61.1581,38756.0
2017-06-21 13:00:00,69.35,69.39,69.33,69.38,38676.0,61.1669,61.2022,61.1492,61.1933,38676.0
2017-06-21 13:10:00,69.38,69.4,69.33,69.37,40698.0,61.1933,61.211,61.1492,61.1845,40698.0
2017-06-21 13:20:00,69.38,69.43,69.36,69.42,47743.0,61.1933,61.2374,61.1757,61.2286,47743.0
2017-06-21 13:30:00,69.42,69.44,69.37,69.41,43945.0,61.2286,61.2463,61.1845,61.2198,43945.0
2017-06-21 13:40:00,69.42,69.43,69.35,69.35,24564.0,61.2286,61.2374,61.1669,61.1669,24564.0
2017-06-21 13:50:00,69.35,69.37,69.24,69.28,29277.0,61.1669,61.1845,61.0699,61.1051,29277.0
2017-06-21 14:00:00,69.27,69.32,69.23,69.29,59166.0,61.0963,61.1404,61.061,61.114,59166.0
2017-06-21 14:10:00,69.3,69.35,69.25,69.31,65634.0,61.1228,61.1669,61.0787,61.1316,65634.0
2017-06-21 14:20:00,69.31,69.32,69.25,69.27,37933.0,61.1316,61.1404,61.0787,61.0963,37933.0
2017-06-21 14:30:00,69.26,69.39,69.26,69.38,33604.0,61.0875,61.2022,61.0875,61.1933,33604.0
2017-06-21 14:40:00,69.39,69.39,69.3,69.32,40072.0,61.2022,61.2022,61.1228,61.1404,40072.0
2017-06-21 14:50:00,69.32,69.34,69.25,69.26,51490.0,61.1404,61.1581,61.0787,61.0875,51490.0
2017-06-21 15:00:00,69.26,69.31,69.22,69.3,45477.0,61.0875,61.1316,61.0522,61.1228,45477.0
2017-06-21 15:10:00,69.31,69.32,69.23,69.27,45684.0,61.1316,61.1404,61.061,61.0963,45684.0
2017-06-21 15:20:00,69.28,69.32,69.27,69.31,52670.0,61.1051,61.1404,61.0963,61.1316,52670.0
2017-06-21 15:30:00,69.31,69.31,69.16,69.17,93430.0,61.1316,61.1316,60.9993,61.0081,93430.0
2017-06-21 15:40:00,69.17,69.3,69.16,69.29,96411.0,61.0081,61.1228,60.9993,61.114,96411.0
2017-06-21 15:50:00,69.28,69.28,69.19,69.26,164702.0,61.1051,61.1051,61.0258,61.0875,164702.0
2017-06-22 09:30:00,69.24,69.46,69.23,69.23,91544.0,61.0699,61.2639,61.061,61.061,91544.0
2017-06-22 09:40:00,69.24,69.41,69.2,69.36,49883.0,61.0699,61.2198,61.0346,61.1757,49883.0
2017-06-22 09:50:00,69.35,69.46,69.33,69.36,35924.0,61.1669,61.2639,61.1492,61.1757,35924.0
2017-06-22 10:00:00,69.37,69.38,69.17,69.19,28376.0,61.1845,61.1933,61.0081,61.0258,28376.0
2017-06-22 10:10:00,69.18,69.25,69.15,69.21,30126.0,61.0169,61.0787,60.9905,61.0434,30126.0
2017-06-22 10:20:00,69.17,69.18,69.11,69.15,24000.0,61.0081,61.0169,60.9552,60.9905,24000.0
2017-06-22 10:30:00,69.14,69.15,69.02,69.09,29741.0,60.9817,60.9905,60.8758,60.9376,29741.0
2017-06-22 10:40:00,69.09,69.29,69.05,69.28,38004.0,60.9376,61.114,60.9023,61.1051,38004.0
2017-06-22 10:50:00,69.29,69.38,69.28,69.37,40309.0,61.114,61.1933,61.1051,61.1845,40309.0
2017-06-22 11:00:00,69.38,69.48,69.32,69.37,31916.0,61.1933,61.2815,61.1404,61.1845,31916.0
2017-06-22 11:10:00,69.38,69.44,69.35,69.37,27513.0,61.1933,61.2463,61.1669,61.1845,27513.0
2017-06-22 11:20:00,69.33,69.42,69.33,69.4,39495.0,61.1492,61.2286,61.1492,61.211,39495.0
2017-06-22 11:30:00,69.4,69.4,69.3,69.36,35439.0,61.211,61.211,61.1228,61.1757,35439.0
2017-06-22 11:40:00,69.37,69.4,69.33,69.4,36577.0,61.1845,61.211,61.1492,61.211,36577.0
2017-06-22 11:50:00,69.4,69.44,69.37,69.44,22854.0,61.211,61.2463,61.1845,61.2463,22854.0
2017-06-22 12:00:00,69.44,69.52,69.43,69.47,38460.0,61.2463,61.3168,61.2374,61.2727,38460.0
2017-06-22 12:10:00,69.46,69.52,69.46,69.48,33852.0,61.2639,61.3168,61.2639,61.2815,33852.0
2017-06-22 12:20:00,69.48,69.55,69.46,69.52,25570.0,61.2815,61.3433,61.2639,61.3168,25570.0
2017-06-22 12:30:00,69.53,69.55,69.48,69.5,36317.0,61.3256,61.3433,61.2815,61.2992,36317.0
2017-06-22 12:40:00,69.49,69.57,69.49,69.54,28280.0,61.2904,61.3609,61.2904,61.3345,28280.0
2017-06-22 12:50:00,69.54,69.58,69.52,69.53,39164.0,61.3345,61.3697,61.3168,61.3256,39164.0
2017-06-22 13:00:00,69.53,69.56,69.52,69.55,20696.0,61.3256,61.3521,61.3168,61.3433,20696.0
2017-06-22 13:10:00,69.56,69.58,69.46,69.48,33407.0,61.3521,61.3697,61.2639,61.2815,33407.0
2017-06-22 13:20:00,69.48,69.55,69.47,69.55,42226.0,61.2815,61.3433,61.2727,61.3433,42226.0
2017-06-22 13:30:00,69.54,69.55,69.49,69.5,20931.0,61.3345,61.3433,61.2904,61.2992,20931.0
2017-06-22 13:40:00,69.5,69.57,69.49,69.56,38437.0,61.2992,61.3609,61.2904,61.3521,38437.0
2017-06-22 13:50:00,69.55,69.57,69.51,69.54,25149.0,61.3433,61.3609,61.308,61.3345,25149.0
2017-06-22 14:00:00,69.55,69.6,69.54,69.56,29664.0,61.3433,61.3874,61.3345,61.3521,29664.0
2017-06-22 14:10:00,69.55,69.58,69.51,69.54,47900.0,61.3433,61.3697,61.308,61.3345,47900.0
2017-06-22 14:20:00,69.55,69.58,69.5,69.56,38018.0,61.3433,61.3697,61.2992,61.3521,38018.0
2017-06-22 14:30:00,69.55,69.58,69.53,69.55,23604.0,61.3433,61.3697,61.3256,61.3433,23604.0
2017-06-22 14:40:00,69.56,69.64,69.54,69.63,40338.0,61.3521,61.4227,61.3345,61.4138,40338.0
2017-06-22 14:50:00,69.63,69.72,69.59,69.72,27101.0,61.4138,61.4932,61.3786,61.4932,27101.0
2017-06-22 15:00:00,69.72,69.74,69.67,69.73,60291.0,61.4932,61.5109,61.4491,61.502,60291.0
2017-06-22 15:10:00,69.72,69.72,69.59,69.61,24501.0,61.4932,61.4932,61.3786,61.3962,24501.0
2017-06-22 15:20:00,69.62,69.67,69.59,69.62,30791.0,61.405,61.4491,61.3786,61.405,30791.0
2017-06-22 15:30:00,69.61,69.63,69.52,69.54,37806.0,61.3962,61.4138,61.3168,61.3345,37806.0
2017-06-22 15:40:00,69.53,69.56,69.49,69.51,35366.0,61.3256,61.3521,61.2904,61.308,35366.0
2017-06-22 15:50:00,69.51,69.55,69.48,69.5,207330.0,61.308,61.3433,61.2815,61.2992,207330.0
2017-06-23 09:30:00,69.63,69.67,69.38,69.43,66495.0,61.4138,61.4491,61.1933,61.2374,66495.0
2017-06-23 09:40:00,69.42,69.52,69.4,69.52,63817.0,61.2286,61.3168,61.211,61.3168,63817.0
2017-06-23 09:50:00,69.52,69.79,69.51,69.78,68069.0,61.3168,61.555,61.308,61.5461,68069.0
2017-06-23 10:00:00,69.8,69.83,69.75,69.81,53062.0,61.5638,61.5902,61.5197,61.5726,53062.0
2017-06-23 10:10:00,69.79,69.83,69.72,69.82,19546.0,61.555,61.5902,61.4932,61.5814,19546.0
2017-06-23 10:20:00,69.81,69.94,69.81,69.92,277165.0,61.5726,61.6873,61.5726,61.6696,277165.0
2017-06-23 10:30:00,69.94,70.0,69.91,69.93,64066.0,61.6873,61.7402,61.6608,61.6784,64066.0
2017-06-23 10:40:00,69.93,70.09,69.93,70.0,58980.0,61.6784,61.8196,61.6784,61.7402,58980.0
2017-06-23 10:50:00,70.0,70.09,70.0,70.08,25785.0,61.7402,61.8196,61.7402,61.8107,25785.0
2017-06-23 11:00:00,70.1,70.1,70.01,70.04,28973.0,61.8284,61.8284,61.749,61.7755,28973.0
2017-06-23 11:10:00,70.05,70.06,69.99,70.01,48885.0,61.7843,61.7931,61.7314,61.749,48885.0
2017-06-23 11:20:00,70.01,70.11,70.0,70.05,45362.0,61.749,61.8372,61.7402,61.7843,45362.0
2017-06-23 11:30:00,70.04,70.06,69.99,70.02,28501.0,61.7755,61.7931,61.7314,61.7578,28501.0
2017-06-23 11:40:00,70.02,70.03,69.95,70.01,27222.0,61.7578,61.7666,61.6961,61.749,27222.0
2017-06-23 11:50:00,70.01,70.06,69.98,70.01,16654.0,61.749,61.7931,61.7225,61.749,16654.0
2017-06-23 12:00:00,70.01,70.05,69.97,69.97,14186.0,61.749,61.7843,61.7137,61.7137,14186.0
2017-06-23 12:10:00,69.97,70.05,69.96,70.02,39119.0,61.7137,61.7843,61.7049,61.7578,39119.0
2017-06-23 12:20:00,70.04,70.06,69.96,69.97,33153.0,61.7755,61.7931,61.7049,61.7137,33153.0
2017-06-23 12:30:00,69.98,70.03,69.96,69.99,29629.0,61.7225,61.7666,61.7049,61.7314,29629.0
2017-06-23 12:40:00,70.0,70.04,69.98,70.01,22673.0,61.7402,61.7755,61.7225,61.749,22673.0
2017-06-23 12:50:00,70.02,70.05,69.95,69.97,17615.0,61.7578,61.7843,61.6961,61.7137,17615.0
2017-06-23 13:00:00,69.97,70.0,69.88,69.9,17602.0,61.7137,61.7402,61.6343,61.652,17602.0
2017-06-23 13:10:00,69.89,69.96,69.89,69.96,17868.0,61.6432,61.7049,61.6432,61.7049,17868.0
2017-06-23 13:20:00,69.96,70.0,69.93,69.97,17191.0,61.7049,61.7402,61.6784,61.7137,17191.0
2017-06-23 13:30:00,69.97,70.01,69.95,69.99,87638.0,61.7137,61.749,61.6961,61.7314,87638.0
2017-06-23 13:40:00,69.99,69.99,69.95,69.98,46274.0,61.7314,61.7314,61.6961,61.7225,46274.0
2017-06-23 13:50:00,70.01,70.06,70.0,70.01,109310.0,61.749,61.7931,61.7402,61.749,109310.0
2017-06-23 14:00:00,70.02,70.03,69.98,70.01,66735.0,61.7578,61.7666,61.7225,61.749,66735.0
2017-06-23 14:10:00,70.02,70.03,69.98,70.0,30721.0,61.7578,61.7666,61.7225,61.7402,30721.0
2017-06-23 14:20:00,69.99,70.02,69.96,70.0,25887.0,61.7314,61.7578,61.7049,61.7402,25887.0
2017-06-23 14:30:00,69.99,70.01,69.94,69.94,33997.0,61.7314,61.749,61.6873,61.6873,33997.0
2017-06-23 14:40:00,69.95,69.97,69.88,69.95,42366.0,61.6961,61.7137,61.6343,61.6961,42366.0
2017-06-23 14:50:00,69.96,70.0,69.94,69.96,51325.0,61.7049,61.7402,61.6873,61.7049,51325.0
2017-06-23 15:00:00,69.94,69.95,69.84,69.92,50488.0,61.6873,61.6961,61.5991,61.6696,50488.0
2017-06-23 15:10:00,69.93,69.98,69.9,69.96,32605.0,61.6784,61.7225,61.652,61.7049,32605.0
2017-06-23 15:20:00,69.97,70.02,69.95,69.98,146564.0,61.7137,61.7578,61.6961,61.7225,146564.0
2017-06-23 15:30:00,69.98,70.07,69.94,69.97,171437.0,61.7225,61.8019,61.6873,61.7137,171437.0
2017-06-23 15:40:00,69.99,70.12,69.98,70.11,162786.0,61.7314,61.846,61.7225,61.8372,162786.0
2017-06-23 15:50:00,70.11,70.2,70.06,70.09,219801.0,61.8372,61.9166,61.7931,61.8196,219801.0
2017-06-26 09:30:00,70.28,70.39,70.22,70.35,99354.0,61.9871,62.0842,61.9342,62.0489,99354.0
2017-06-26 09:40:00,70.38,70.48,70.26,70.33,62911.0,62.0753,62.1635,61.9695,62.0312,62911.0
2017-06-26 09:50:00,70.31,70.51,70.31,70.49,51652.0,62.0136,62.19,62.0136,62.1724,51652.0
2017-06-26 10:00:00,70.48,70.49,70.34,70.42,51321.0,62.1635,62.1724,62.0401,62.1106,51321.0
2017-06-26 10:10:00,70.42,70.44,70.28,70.33,51063.0,62.1106,62.1283,61.9871,62.0312,51063.0
2017-06-26 10:20:00,70.3,70.4,70.26,70.4,77709.0,62.0048,62.093,61.9695,62.093,77709.0
2017-06-26 10:30:00,70.38,70.4,70.22,70.22,41996.0,62.0753,62.093,61.9342,61.9342,41996.0
2017-06-26 10:40:00,70.21,70.22,70.04,70.04,56008.0,61.9254,61.9342,61.7755,61.7755,56008.0
2017-06-26 10:50:00,70.03,70.11,69.98,70.01,62322.0,61.7666,61.8372,61.7225,61.749,62322.0
2017-06-26 11:00:00,70.04,70.04,69.81,69.91,65926.0,61.7755,61.7755,61.5726,61.6608,65926.0
2017-06-26 11:10:00,69.91,70.02,69.85,70.01,41373.0,61.6608,61.7578,61.6079,61.749,41373.0
2017-06-26 11:20:00,70.02,70.12,70.0,70.11,36738.0,61.7578,61.846,61.7402,61.8372,36738.0
2017-06-26 11:30:00,70.1,70.19,70.06,70.17,26615.0,61.8284,61.9078,61.7931,61.8901,26615.0
2017-06-26 11:40:00,70.18,70.28,70.18,70.24,21754.0,61.8989,61.9871,61.8989,61.9519,21754.0
2017-06-26 11:50:00,70.26,70.27,70.16,70.17,33960.0,61.9695,61.9783,61.8813,61.8901,33960.0
2017-06-26 12:00:00,70.17,70.25,70.16,70.25,22856.0,61.8901,61.9607,61.8813,61.9607,22856.0
2017-06-26 12:10:00,70.24,70.25,70.16,70.17,41739.0,61.9519,61.9607,61.8813,61.8901,41739.0
2017-06-26 12:20:00,70.18,70.28,70.18,70.21,26794.0,61.8989,61.9871,61.8989,61.9254,26794.0
2017-06-26 12:30:00,70.23,70.28,70.19,70.27,17075.0,61.943,61.9871,61.9078,61.9783,17075.0
2017-06-26 12:40:00,70.28,70.29,70.2,70.22,14775.0,61.9871,61.996,61.9166,61.9342,14775.0
2017-06-26 12:50:00,70.23,70.33,70.23,70.31,13689.0,61.943,62.0312,61.943,62.0136,13689.0
2017-06-26 13:00:00,70.32,70.33,70.26,70.32,16077.0,62.0224,62.0312,61.9695,62.0224,16077.0
2017-06-26 13:10:00,70.31,70.31,70.24,70.26,28707.0,62.0136,62.0136,61.9519,61.9695,28707.0
2017-06-26 13:20:00,70.26,70.33,70.23,70.31,31321.0,61.9695,62.0312,61.943,62.0136,31321.0
2017-06-26 13:30:00,70.3,70.35,70.3,70.34,16912.0,62.0048,62.0489,62.0048,62.0401,16912.0
2017-06-26 13:40:00,70.33,70.33,70.19,70.19,28269.0,62.0312,62.0312,61.9078,61.9078,28269.0
2017-06-26 13:50:00,70.19,70.3,70.19,70.27,28014.0,61.9078,62.0048,61.9078,61.9783,28014.0
2017-06-26 14:00:00,70.29,70.32,70.25,70.29,31953.0,61.996,62.0224,61.9607,61.996,31953.0
2017-06-26 14:10:00,70.29,70.3,70.22,70.26,28118.0,61.996,62.0048,61.9342,61.9695,28118.0
2017-06-26 14:20:00,70.25,70.3,70.24,70.29,35621.0,61.9607,62.0048,61.9519,61.996,35621.0
2017-06-26 14:30:00,70.29,70.31,70.23,70.31,33401.0,61.996,62.0136,61.943,62.0136,33401.0
2017-06-26 14:40:00,70.31,70.36,70.3,70.33,38421.0,62.0136,62.0577,62.0048,62.0312,38421.0
2017-06-26 14:50:00,70.35,70.41,70.33,70.41,32676.0,62.0489,62.1018,62.0312,62.1018,32676.0
2017-06-26 15:00:00,70.4,70.44,70.31,70.43,45903.0,62.093,62.1283,62.0136,62.1194,45903.0
2017-06-26 15:10:00,70.43,70.46,70.39,70.41,31841.0,62.1194,62.1459,62.0842,62.1018,31841.0
2017-06-26 15:20:00,70.41,70.43,70.35,70.39,67283.0,62.1018,62.1194,62.0489,62.0842,67283.0
2017-06-26 15:30:00,70.38,70.41,70.34,70.36,39548.0,62.0753,62.1018,62.0401,62.0577,39548.0
2017-06-26 15:40:00,70.34,70.36,70.29,70.35,65645.0,62.0401,62.0577,61.996,62.0489,65645.0
2017-06-26 15:50:00,70.35,70.37,70.18,70.21,189329.0,62.0489,62.0665,61.8989,61.9254,189329.0
2017-06-27 09:30:00,70.01,70.12,69.87,69.88,77296.0,61.9322,62.0295,61.8083,61.8172,77296.0
2017-06-27 09:40:00,69.88,69.96,69.86,69.87,71701.0,61.8172,61.888,61.7995,61.8083,71701.0
2017-06-27 09:50:00,69.86,69.94,69.83,69.86,61622.0,61.7995,61.8703,61.773,61.7995,61622.0
2017-06-27 10:00:00,69.85,69.97,69.82,69.87,85508.0,61.7906,61.8968,61.7641,61.8083,85508.0
2017-06-27 10:10:00,69.89,69.94,69.87,69.93,47533.0,61.826,61.8703,61.8083,61.8614,47533.0
2017-06-27 10:20:00,69.94,70.01,69.94,69.95,47248.0,61.8703,61.9322,61.8703,61.8791,47248.0
2017-06-27 10:30:00,69.95,70.06,69.95,70.06,37477.0,61.8791,61.9764,61.8791,61.9764,37477.0
2017-06-27 10:40:00,70.06,70.16,70.05,70.09,38152.0,61.9764,62.0649,61.9676,62.003,38152.0
2017-06-27 10:50:00,70.1,70.17,70.08,70.13,28440.0,62.0118,62.0737,61.9941,62.0383,28440.0
2017-06-27 11:00:00,70.14,70.16,70.08,70.11,34993.0,62.0472,62.0649,61.9941,62.0206,34993.0
2017-06-27 11:10:00,70.1,70.12,70.08,70.09,35283.0,62.0118,62.0295,61.9941,62.003,35283.0
2017-06-27 11:20:00,70.11,70.14,70.07,70.08,56225.0,62.0206,62.0472,61.9853,61.9941,56225.0
2017-06-27 11:30:00,70.08,70.14,70.08,70.09,28618.0,61.9941,62.0472,61.9941,62.003,28618.0
2017-06-27 11:40:00,70.12,70.18,70.1,70.17,55191.0,62.0295,62.0826,62.0118,62.0737,55191.0
2017-06-27 11:50:00,70.18,70.25,70.15,70.24,38657.0,62.0826,62.1445,62.056,62.1356,38657.0
2017-06-27 12:00:00,70.23,70.23,70.17,70.19,23437.0,62.1268,62.1268,62.0737,62.0914,23437.0
2017-06-27 12:10:00,70.19,70.22,70.1,70.11,26659.0,62.0914,62.118,62.0118,62.0206,26659.0
2017-06-27 12:20:00,70.11,70.15,70.11,70.14,12985.0,62.0206,62.056,62.0206,62.0472,12985.0
2017-06-27 12:30:00,70.14,70.15,70.05,70.06,46131.0,62.0472,62.056,61.9676,61.9764,46131.0
2017-06-27 12:40:00,70.06,70.08,70.03,70.08,29646.0,61.9764,61.9941,61.9499,61.9941,29646.0
2017-06-27 12:50:00,70.08,70.13,70.05,70.08,22267.0,61.9941,62.0383,61.9676,61.9941,22267.0
2017-06-27 13:00:00,70.09,70.12,69.93,69.94,27631.0,62.003,62.0295,61.8614,61.8703,27631.0
2017-06-27 13:10:00,69.93,69.94,69.87,69.92,23481.0,61.8614,61.8703,61.8083,61.8526,23481.0
2017-06-27 13:20:00,69.92,69.96,69.91,69.92,26307.0,61.8526,61.888,61.8437,61.8526,26307.0
2017-06-27 13:30:00,69.93,69.95,69.74,69.75,38752.0,61.8614,61.8791,61.6933,61.7022,38752.0
2017-06-27 13:40:00,69.75,69.8,69.64,69.75,53210.0,61.7022,61.7464,61.6049,61.7022,53210.0
2017-06-27 13:50:00,69.74,69.77,69.7,69.72,32939.0,61.6933,61.7199,61.658,61.6756,32939.0
2017-06-27 14:00:00,69.76,69.78,69.61,69.64,51249.0,61.711,61.7287,61.5783,61.6049,51249.0
2017-06-27 14:10:00,69.65,69.68,69.59,69.68,49647.0,61.6137,61.6403,61.5606,61.6403,49647.0
2017-06-27 14:20:00,69.68,69.76,69.6,69.74,36528.0,61.6403,61.711,61.5695,61.6933,36528.0
2017-06-27 14:30:00,69.74,69.8,69.73,69.76,40477.0,61.6933,61.7464,61.6845,61.711,40477.0
2017-06-27 14:40:00,69.76,69.86,69.74,69.81,50904.0,61.711,61.7995,61.6933,61.7553,50904.0
2017-06-27 14:50:00,69.82,69.85,69.76,69.78,61615.0,61.7641,61.7906,61.711,61.7287,61615.0
2017-06-27 15:00:00,69.77,69.81,69.71,69.75,108623.0,61.7199,61.7553,61.6668,61.7022,108623.0
2017-06-27 15:10:00,69.76,69.84,69.75,69.78,43743.0,61.711,61.7818,61.7022,61.7287,43743.0
2017-06-27 15:20:00,69.78,69.82,69.69,69.71,38780.0,61.7287,61.7641,61.6491,61.6668,38780.0
2017-06-27 15:30:00,69.71,69.72,69.56,69.62,88973.0,61.6668,61.6756,61.5341,61.5872,88973.0
2017-06-27 15:40:00,69.61,69.64,69.54,69.55,82938.0,61.5783,61.6049,61.5164,61.5253,82938.0
2017-06-27 15:50:00,69.55,69.55,69.46,69.46,144772.0,61.5253,61.5253,61.4456,61.4456,144772.0
2017-06-28 09:30:00,69.82,70.03,69.82,69.93,75270.0,61.7641,61.9499,61.7641,61.8614,75270.0
2017-06-28 09:40:00,69.92,69.98,69.82,69.9,73390.0,61.8526,61.9056,61.7641,61.8349,73390.0
2017-06-28 09:50:00,69.89,69.91,69.77,69.89,87562.0,61.826,61.8437,61.7199,61.826,87562.0
2017-06-28 10:00:00,69.9,70.15,69.9,70.08,31538.0,61.8349,62.056,61.8349,61.9941,31538.0
2017-06-28 10:10:00,70.08,70.3,70.06,70.29,46225.0,61.9941,62.1887,61.9764,62.1799,46225.0
2017-06-28 10:20:00,70.28,70.41,70.21,70.21,72743.0,62.171,62.286,62.1091,62.1091,72743.0
2017-06-28 10:30:00,70.2,70.31,70.17,70.22,31962.0,62.1003,62.1976,62.0737,62.118,31962.0
2017-06-28 10:40:00,70.23,70.36,70.23,70.28,67186.0,62.1268,62.2418,62.1268,62.171,67186.0
2017-06-28 10:50:00,70.28,70.45,70.27,70.43,45117.0,62.171,62.3214,62.1622,62.3037,45117.0
2017-06-28 11:00:00,70.42,70.62,70.42,70.6,62020.0,62.2949,62.4718,62.2949,62.4541,62020.0
2017-06-28 11:10:00,70.6,70.63,70.55,70.56,33350.0,62.4541,62.4807,62.4099,62.4187,33350.0
2017-06-28 11:20:00,70.56,70.66,70.54,70.56,54321.0,62.4187,62.5072,62.401,62.4187,54321.0
2017-06-28 11:30:00,70.56,70.59,70.52,70.55,79967.0,62.4187,62.4453,62.3833,62.4099,79967.0
2017-06-28 11:40:00,70.56,70.56,70.46,70.49,21546.0,62.4187,62.4187,62.3303,62.3568,21546.0
2017-06-28 11:50:00,70.49,70.63,70.49,70.59,28657.0,62.3568,62.4807,62.3568,62.4453,28657.0
2017-06-28 12:00:00,70.58,70.66,70.58,70.63,92709.0,62.4364,62.5072,62.4364,62.4807,92709.0
2017-06-28 12:10:00,70.62,70.64,70.56,70.62,51639.0,62.4718,62.4895,62.4187,62.4718,51639.0
2017-06-28 12:20:00,70.62,70.63,70.55,70.58,15065.0,62.4718,62.4807,62.4099,62.4364,15065.0
2017-06-28 12:30:00,70.58,70.61,70.55,70.61,38938.0,62.4364,62.463,62.4099,62.463,38938.0
2017-06-28 12:40:00,70.6,70.67,70.6,70.63,44096.0,62.4541,62.516,62.4541,62.4807,44096.0
2017-06-28 12:50:00,70.63,70.68,70.62,70.64,65099.0,62.4807,62.5249,62.4718,62.4895,65099.0
2017-06-28 13:00:00,70.64,70.68,70.63,70.63,45614.0,62.4895,62.5249,62.4807,62.4807,45614.0
2017-06-28 13:10:00,70.63,70.64,70.6,70.62,38626.0,62.4807,62.4895,62.4541,62.4718,38626.0
2017-06-28 13:20:00,70.62,70.65,70.59,70.63,61784.0,62.4718,62.4983,62.4453,62.4807,61784.0
2017-06-28 13:30:00,70.63,70.66,70.6,70.62,40865.0,62.4807,62.5072,62.4541,62.4718,40865.0
2017-06-28 13:40:00,70.63,70.63,70.53,70.56,32119.0,62.4807,62.4807,62.3922,62.4187,32119.0
2017-06-28 13:50:00,70.56,70.6,70.54,70.55,50831.0,62.4187,62.4541,62.401,62.4099,50831.0
2017-06-28 14:00:00,70.56,70.61,70.55,70.6,43802.0,62.4187,62.463,62.4099,62.4541,43802.0
2017-06-28 14:10:00,70.61,70.62,70.58,70.61,25125.0,62.463,62.4718,62.4364,62.463,25125.0
2017-06-28 14:20:00,70.6,70.6,70.51,70.51,35656.0,62.4541,62.4541,62.3745,62.3745,35656.0
2017-06-28 14:30:00,70.52,70.6,70.51,70.56,55029.0,62.3833,62.4541,62.3745,62.4187,55029.0
2017-06-28 14:40:00,70.56,70.58,70.54,70.56,49362.0,62.4187,62.4364,62.401,62.4187,49362.0
2017-06-28 14:50:00,70.56,70.57,70.53,70.54,39227.0,62.4187,62.4276,62.3922,62.401,39227.0
2017-06-28 15:00:00,70.54,70.62,70.53,70.59,52849.0,62.401,62.4718,62.3922,62.4453,52849.0
2017-06-28 15:10:00,70.59,70.59,70.52,70.56,51370.0,62.4453,62.4453,62.3833,62.4187,51370.0
2017-06-28 15:20:00,70.56,70.59,70.53,70.56,42606.0,62.4187,62.4453,62.3922,62.4187,42606.0
2017-06-28 15:30:00,70.57,70.59,70.48,70.49,38643.0,62.4276,62.4453,62.348,62.3568,38643.0
2017-06-28 15:40:00,70.49,70.56,70.46,70.55,89456.0,62.3568,62.4187,62.3303,62.4099,89456.0
2017-06-28 15:50:00,70.55,70.61,70.52,70.57,382516.0,62.4099,62.463,62.3833,62.4276,382516.0
2017-06-29 09:30:00,70.77,70.78,70.53,70.62,126473.0,62.6045,62.6133,62.3922,62.4718,126473.0
2017-06-29 09:40:00,70.63,70.67,70.45,70.53,45537.0,62.4807,62.516,62.3214,62.3922,45537.0
2017-06-29 09:50:00,70.52,70.61,70.49,70.49,38018.0,62.3833,62.463,62.3568,62.3568,38018.0
2017-06-29 10:00:00,70.48,70.55,70.34,70.4,31831.0,62.348,62.4099,62.2241,62.2772,31831.0
2017-06-29 10:10:00,70.38,70.38,70.18,70.31,62201.0,62.2595,62.2595,62.0826,62.1976,62201.0
2017-06-29 10:20:00,70.29,70.42,70.22,70.41,50355.0,62.1799,62.2949,62.118,62.286,50355.0
2017-06-29 10:30:00,70.4,70.51,70.39,70.43,23562.0,62.2772,62.3745,62.2683,62.3037,23562.0
2017-06-29 10:40:00,70.45,70.6,70.44,70.6,30816.0,62.3214,62.4541,62.3126,62.4541,30816.0
2017-06-29 10:50:00,70.58,70.59,70.46,70.46,40211.0,62.4364,62.4453,62.3303,62.3303,40211.0
2017-06-29 11:00:00,70.48,70.53,70.41,70.42,79419.0,62.348,62.3922,62.286,62.2949,79419.0
2017-06-29 11:10:00,70.4,70.42,70.32,70.39,53060.0,62.2772,62.2949,62.2064,62.2683,53060.0
2017-06-29 11:20:00,70.38,70.4,70.2,70.24,75450.0,62.2595,62.2772,62.1003,62.1356,75450.0
2017-06-29 11:30:00,70.23,70.23,69.86,70.0,76337.0,62.1268,62.1268,61.7995,61.9233,76337.0
2017-06-29 11:40:00,69.99,70.06,69.91,70.02,24982.0,61.9145,61.9764,61.8437,61.941,24982.0
2017-06-29 11:50:00,70.0,70.0,69.87,69.92,46036.0,61.9233,61.9233,61.8083,61.8526,46036.0
2017-06-29 12:00:00,69.89,69.97,69.81,69.97,60480.0,61.826,61.8968,61.7553,61.8968,60480.0
2017-06-29 12:10:00,69.97,70.05,69.93,69.96,39452.0,61.8968,61.9676,61.8614,61.888,39452.0
2017-06-29 12:20:00,69.95,69.98,69.86,69.88,22078.0,61.8791,61.9056,61.7995,61.8172,22078.0
2017-06-29 12:30:00,69.88,69.91,69.8,69.81,23785.0,61.8172,61.8437,61.7464,61.7553,23785.0
2017-06-29 12:40:00,69.79,69.89,69.78,69.82,44309.0,61.7376,61.826,61.7287,61.7641,44309.0
2017-06-29 12:50:00,69.82,69.91,69.78,69.81,47751.0,61.7641,61.8437,61.7287,61.7553,47751.0
2017-06-29 13:00:00,69.8,69.87,69.73,69.78,33783.0,61.7464,61.8083,61.6845,61.7287,33783.0
2017-06-29 13:10:00,69.77,69.78,69.65,69.66,50958.0,61.7199,61.7287,61.6137,61.6226,50958.0
2017-06-29 13:20:00,69.66,69.66,69.42,69.46,78984.0,61.6226,61.6226,61.4103,61.4456,78984.0
2017-06-29 13:30:00,69.46,69.66,69.43,69.66,124248.0,61.4456,61.6226,61.4191,61.6226,124248.0
2017-06-29 13:40:00,69.65,69.71,69.6,69.68,175953.0,61.6137,61.6668,61.5695,61.6403,175953.0
2017-06-29 13:50:00,69.67,69.74,69.65,69.7,60460.0,61.6314,61.6933,61.6137,61.658,60460.0
2017-06-29 14:00:00,69.71,69.83,69.68,69.76,47379.0,61.6668,61.773,61.6403,61.711,47379.0
2017-06-29 14:10:00,69.77,69.87,69.72,69.83,50655.0,61.7199,61.8083,61.6756,61.773,50655.0
2017-06-29 14:20:00,69.84,69.99,69.81,69.97,53433.0,61.7818,61.9145,61.7553,61.8968,53433.0
2017-06-29 14:30:00,69.95,69.96,69.87,69.95,45697.0,61.8791,61.888,61.8083,61.8791,45697.0
2017-06-29 14:40:00,69.96,70.01,69.9,69.92,54183.0,61.888,61.9322,61.8349,61.8526,54183.0
2017-06-29 14:50:00,69.93,69.99,69.9,69.95,68490.0,61.8614,61.9145,61.8349,61.8791,68490.0
2017-06-29 15:00:00,69.96,70.05,69.96,69.99,78463.0,61.888,61.9676,61.888,61.9145,78463.0
2017-06-29 15:10:00,69.99,70.07,69.92,70.05,66192.0,61.9145,61.9853,61.8526,61.9676,66192.0
2017-06-29 15:20:00,70.05,70.06,69.93,69.97,51898.0,61.9676,61.9764,61.8614,61.8968,51898.0
2017-06-29 15:30:00,69.96,70.13,69.95,70.12,98585.0,61.888,62.0383,61.8791,62.0295,98585.0
2017-06-29 15:40:00,70.12,70.14,70.07,70.13,76818.0,62.0295,62.0472,61.9853,62.0383,76818.0
2017-06-29 15:50:00,70.12,70.25,70.11,70.17,228270.0,62.0295,62.1445,62.0206,62.0737,228270.0
2017-06-30 09:30:00,70.22,70.36,70.17,70.26,108015.0,62.118,62.2418,62.0737,62.1533,108015.0
2017-06-30 09:40:00,70.25,70.34,70.22,70.3,51214.0,62.1445,62.2241,62.118,62.1887,51214.0
2017-06-30 09:50:00,70.28,70.29,70.1,70.13,39333.0,62.171,62.1799,62.0118,62.0383,39333.0
2017-06-30 10:00:00,70.14,70.19,70.08,70.14,83756.0,62.0472,62.0914,61.9941,62.0472,83756.0
2017-06-30 10:10:00,70.13,70.14,70.03,70.09,30776.0,62.0383,62.0472,61.9499,62.003,30776.0
2017-06-30 10:20:00,70.1,70.2,70.09,70.14,21728.0,62.0118,62.1003,62.003,62.0472,21728.0
2017-06-30 10:30:00,70.12,70.25,70.12,70.19,67630.0,62.0295,62.1445,62.0295,62.0914,67630.0
2017-06-30 10:40:00,70.19,70.27,70.1,70.11,46894.0,62.0914,62.1622,62.0118,62.0206,46894.0
2017-06-30 10:50:00,70.11,70.18,70.07,70.13,52857.0,62.0206,62.0826,61.9853,62.0383,52857.0
2017-06-30 11:00:00,70.12,70.23,70.12,70.16,74022.0,62.0295,62.1268,62.0295,62.0649,74022.0
2017-06-30 11:10:00,70.15,70.19,70.12,70.13,21955.0,62.056,62.0914,62.0295,62.0383,21955.0
2017-06-30 11:20:00,70.15,70.19,70.03,70.04,21524.0,62.056,62.0914,61.9499,61.9587,21524.0
2017-06-30 11:30:00,70.04,70.11,70.02,70.1,72947.0,61.9587,62.0206,61.941,62.0118,72947.0
2017-06-30 11:40:00,70.1,70.13,70.06,70.12,37574.0,62.0118,62.0383,61.9764,62.0295,37574.0
2017-06-30 11:50:00,70.12,70.22,70.11,70.2,50609.0,62.0295,62.118,62.0206,62.1003,50609.0
2017-06-30 12:00:00,70.2,70.23,70.16,70.21,21945.0,62.1003,62.1268,62.0649,62.1091,21945.0
2017-06-30 12:10:00,70.21,70.21,70.12,70.14,32272.0,62.1091,62.1091,62.0295,62.0472,32272.0
2017-06-30 12:20:00,70.14,70.16,70.11,70.13,33695.0,62.0472,62.0649,62.0206,62.0383,33695.0
2017-06-30 12:30:00,70.13,70.18,70.12,70.17,41580.0,62.0383,62.0826,62.0295,62.0737,41580.0
2017-06-30 12:40:00,70.18,70.19,70.11,70.12,28537.0,62.0826,62.0914,62.0206,62.0295,28537.0
2017-06-30 12:50:00,70.12,70.16,70.1,70.15,30335.0,62.0295,62.0649,62.0118,62.056,30335.0
2017-06-30 13:00:00,70.16,70.24,70.14,70.23,44660.0,62.0649,62.1356,62.0472,62.1268,44660.0
2017-06-30 13:10:00,70.23,70.28,70.22,70.27,22047.0,62.1268,62.171,62.118,62.1622,22047.0
2017-06-30 13:20:00,70.28,70.32,70.26,70.3,37097.0,62.171,62.2064,62.1533,62.1887,37097.0
2017-06-30 13:30:00,70.3,70.33,70.25,70.3,36159.0,62.1887,62.2153,62.1445,62.1887,36159.0
2017-06-30 13:40:00,70.29,70.34,70.28,70.33,32572.0,62.1799,62.2241,62.171,62.2153,32572.0
2017-06-30 13:50:00,70.33,70.34,70.28,70.3,24224.0,62.2153,62.2241,62.171,62.1887,24224.0
2017-06-30 14:00:00,70.29,70.31,70.26,70.31,36799.0,62.1799,62.1976,62.1533,62.1976,36799.0
2017-06-30 14:10:00,70.31,70.33,70.28,70.32,48260.0,62.1976,62.2153,62.171,62.2064,48260.0
2017-06-30 14:20:00,70.32,70.39,70.31,70.35,63618.0,62.2064,62.2683,62.1976,62.233,63618.0
2017-06-30 14:30:00,70.35,70.38,70.34,70.34,68483.0,62.233,62.2595,62.2241,62.2241,68483.0
2017-06-30 14:40:00,70.34,70.36,70.29,70.36,67438.0,62.2241,62.2418,62.1799,62.2418,67438.0
2017-06-30 14:50:00,70.35,70.43,70.33,70.39,120704.0,62.233,62.3037,62.2153,62.2683,120704.0
2017-06-30 15:00:00,70.4,70.42,70.35,70.35,72496.0,62.2772,62.2949,62.233,62.233,72496.0
2017-06-30 15:10:00,70.36,70.37,70.32,70.36,91102.0,62.2418,62.2507,62.2064,62.2418,91102.0
2017-06-30 15:20:00,70.36,70.4,70.32,70.37,64026.0,62.2418,62.2772,62.2064,62.2507,64026.0
2017-06-30 15:30:00,70.38,70.4,70.34,70.38,83722.0,62.2595,62.2772,62.2241,62.2595,83722.0
2017-06-30 15:40:00,70.39,70.45,70.38,70.43,96612.0,62.2683,62.3214,62.2595,62.3037,96612.0
2017-06-30 15:50:00,70.44,70.48,70.14,70.14,168748.0,62.3126,62.348,62.0472,62.0472,168748.0
2017-07-03 09:30:00,70.37,70.61,70.37,70.58,128985.0,62.2507,62.463,62.2507,62.4364,128985.0
2017-07-03 09:40:00,70.61,70.7,70.6,70.62,75964.0,62.463,62.5426,62.4541,62.4718,75964.0
2017-07-03 09:50:00,70.61,70.61,70.48,70.51,40366.0,62.463,62.463,62.348,62.3745,40366.0
2017-07-03 10:00:00,70.52,70.65,70.51,70.65,75193.0,62.3833,62.4983,62.3745,62.4983,75193.0
2017-07-03 10:10:00,70.64,70.79,70.59,70.72,53779.0,62.4895,62.6222,62.4453,62.5603,53779.0
2017-07-03 10:20:00,70.74,70.75,70.6,70.69,38928.0,62.578,62.5868,62.4541,62.5337,38928.0
2017-07-03 10:30:00,70.7,70.72,70.63,70.71,28601.0,62.5426,62.5603,62.4807,62.5514,28601.0
2017-07-03 10:40:00,70.72,70.8,70.71,70.78,16064.0,62.5603,62.631,62.5514,62.6133,16064.0
2017-07-03 10:50:00,70.75,70.76,70.64,70.64,43042.0,62.5868,62.5957,62.4895,62.4895,43042.0
2017-07-03 11:00:00,70.64,70.72,70.61,70.65,29546.0,62.4895,62.5603,62.463,62.4983,29546.0
2017-07-03 11:10:00,70.66,70.74,70.63,70.73,32298.0,62.5072,62.578,62.4807,62.5691,32298.0
2017-07-03 11:20:00,70.73,70.89,70.72,70.86,43426.0,62.5691,62.7107,62.5603,62.6841,43426.0
2017-07-03 11:30:00,70.87,70.9,70.8,70.88,25172.0,62.693,62.7195,62.631,62.7018,25172.0
2017-07-03 11:40:00,70.89,70.9,70.84,70.89,30439.0,62.7107,62.7195,62.6664,62.7107,30439.0
2017-07-03 11:50:00,70.88,70.9,70.8,70.8,25878.0,62.7018,62.7195,62.631,62.631,25878.0
2017-07-03 12:00:00,70.81,70.84,70.66,70.71,36625.0,62.6399,62.6664,62.5072,62.5514,36625.0
2017-07-03 12:10:00,70.7,70.73,70.63,70.72,67947.0,62.5426,62.5691,62.4807,62.5603,67947.0
2017-07-03 12:20:00,70.72,70.77,70.7,70.77,51276.0,62.5603,62.6045,62.5426,62.6045,51276.0
2017-07-03 12:30:00,70.77,70.84,70.73,70.83,33120.0,62.6045,62.6664,62.5691,62.6576,33120.0
2017-07-03 12:40:00,70.84,70.98,70.82,70.92,45437.0,62.6664,62.7903,62.6487,62.7372,45437.0
2017-07-03 12:50:00,70.93,70.97,70.76,70.76,86536.0,62.746,62.7814,62.5957,62.5957,86536.0
2017-07-05 09:30:00,70.61,70.68,70.3,70.32,119848.0,62.463,62.5249,62.1887,62.2064,119848.0
2017-07-05 09:40:00,70.3,70.38,70.17,70.31,106471.0,62.1887,62.2595,62.0737,62.1976,106471.0
2017-07-05 09:50:00,70.32,70.35,70.18,70.31,43645.0,62.2064,62.233,62.0826,62.1976,43645.0
2017-07-05 10:00:00,70.3,70.33,70.14,70.2,39203.0,62.1887,62.2153,62.0472,62.1003,39203.0
2017-07-05 10:10:00,70.18,70.21,70.07,70.18,39645.0,62.0826,62.1091,61.9853,62.0826,39645.0
2017-07-05 10:20:00,70.19,70.22,70.02,70.12,33354.0,62.0914,62.118,61.941,62.0295,33354.0
2017-07-05 10:30:00,70.13,70.27,70.08,70.27,77525.0,62.0383,62.1622,61.9941,62.1622,77525.0
2017-07-05 10:40:00,70.26,70.42,70.24,70.26,29540.0,62.1533,62.2949,62.1356,62.1533,29540.0
2017-07-05 10:50:00,70.26,70.3,70.19,70.21,23702.0,62.1533,62.1887,62.0914,62.1091,23702.0
2017-07-05 11:00:00,70.21,70.25,70.18,70.23,42593.0,62.1091,62.1445,62.0826,62.1268,42593.0
2017-07-05 11:10:00,70.22,70.27,70.15,70.19,203087.0,62.118,62.1622,62.056,62.0914,203087.0
2017-07-05 11:20:00,70.19,70.2,70.05,70.08,20907.0,62.0914,62.1003,61.9676,61.9941,20907.0
2017-07-05 11:30:00,70.07,70.07,69.96,70.07,19648.0,61.9853,61.9853,61.888,61.9853,19648.0
2017-07-05 11:40:00,70.07,70.11,70.01,70.03,74725.0,61.9853,62.0206,61.9322,61.9499,74725.0
2017-07-05 11:50:00,70.03,70.09,70.0,70.02,19173.0,61.9499,62.003,61.9233,61.941,19173.0
2017-07-05 12:00:00,70.0,70.01,69.91,69.95,7065.0,61.9233,61.9322,61.8437,61.8791,7065.0
2017-07-05 12:10:00,69.94,70.06,69.91,70.06,33543.0,61.8703,61.9764,61.8437,61.9764,33543.0
2017-07-05 12:20:00,70.06,70.11,70.06,70.1,49963.0,61.9764,62.0206,61.9764,62.0118,49963.0
2017-07-05 12:30:00,70.11,70.21,70.11,70.19,22419.0,62.0206,62.1091,62.0206,62.0914,22419.0
2017-07-05 12:40:00,70.19,70.26,70.19,70.21,16743.0,62.0914,62.1533,62.0914,62.1091,16743.0
2017-07-05 12:50:00,70.2,70.27,70.2,70.22,16247.0,62.1003,62.1622,62.1003,62.118,16247.0
2017-07-05 13:00:00,70.22,70.28,70.19,70.27,39511.0,62.118,62.171,62.0914,62.1622,39511.0
2017-07-05 13:10:00,70.23,70.34,70.23,70.31,33408.0,62.1268,62.2241,62.1268,62.1976,33408.0
2017-07-05 13:20:00,70.31,70.36,70.3,70.31,32046.0,62.1976,62.2418,62.1887,62.1976,32046.0
2017-07-05 13:30:00,70.31,70.38,70.3,70.38,120292.0,62.1976,62.2595,62.1887,62.2595,120292.0
2017-07-05 13:40:00,70.38,70.39,70.32,70.33,43447.0,62.2595,62.2683,62.2064,62.2153,43447.0
2017-07-05 13:50:00,70.33,70.36,70.27,70.28,20628.0,62.2153,62.2418,62.1622,62.171,20628.0
2017-07-05 14:00:00,70.28,70.36,70.22,70.28,36155.0,62.171,62.2418,62.118,62.171,36155.0
2017-07-05 14:10:00,70.27,70.36,70.25,70.31,67737.0,62.1622,62.2418,62.1445,62.1976,67737.0
2017-07-05 14:20:00,70.31,70.36,70.29,70.3,27743.0,62.1976,62.2418,62.1799,62.1887,27743.0
2017-07-05 14:30:00,70.3,70.35,70.28,70.34,38997.0,62.1887,62.233,62.171,62.2241,38997.0
2017-07-05 14:40:00,70.34,70.35,70.18,70.18,28776.0,62.2241,62.233,62.0826,62.0826,28776.0
2017-07-05 14:50:00,70.17,70.24,70.14,70.16,30677.0,62.0737,62.1356,62.0472,62.0649,30677.0
2017-07-05 15:00:00,70.17,70.2,70.09,70.19,51919.0,62.0737,62.1003,62.003,62.0914,51919.0
2017-07-05 15:10:00,70.19,70.23,70.18,70.23,55766.0,62.0914,62.1268,62.0826,62.1268,55766.0
2017-07-05 15:20:00,70.23,70.31,70.21,70.26,59187.0,62.1268,62.1976,62.1091,62.1533,59187.0
2017-07-05 15:30:00,70.27,70.36,70.26,70.35,122132.0,62.1622,62.2418,62.1533,62.233,122132.0
2017-07-05 15:40:00,70.35,70.4,70.34,70.35,47634.0,62.233,62.2772,62.2241,62.233,47634.0
2017-07-05 15:50:00,70.35,70.36,70.29,70.34,43861.0,62.233,62.2418,62.1799,62.2241,43861.0
2017-07-06 09:30:00,69.79,69.89,69.65,69.8,123461.0,61.7376,61.826,61.6137,61.7464,123461.0
2017-07-06 09:40:00,69.78,69.85,69.65,69.69,47278.0,61.7287,61.7906,61.6137,61.6491,47278.0
2017-07-06 09:50:00,69.69,69.8,69.57,69.61,70019.0,61.6491,61.7464,61.543,61.5783,70019.0
2017-07-06 10:00:00,69.59,69.65,69.49,69.58,71654.0,61.5606,61.6137,61.4722,61.5518,71654.0
2017-07-06 10:10:00,69.58,69.72,69.57,69.63,41528.0,61.5518,61.6756,61.543,61.596,41528.0
2017-07-06 10:20:00,69.65,69.73,69.61,69.7,28090.0,61.6137,61.6845,61.5783,61.658,28090.0
2017-07-06 10:30:00,69.67,69.74,69.61,69.74,34396.0,61.6314,61.6933,61.5783,61.6933,34396.0
2017-07-06 10:40:00,69.74,69.83,69.71,69.73,19238.0,61.6933,61.773,61.6668,61.6845,19238.0
2017-07-06 10:50:00,69.73,69.74,69.63,69.68,40271.0,61.6845,61.6933,61.596,61.6403,40271.0
2017-07-06 11:00:00,69.69,70.04,69.69,69.93,29792.0,61.6491,61.9587,61.6491,61.8614,29792.0
2017-07-06 11:10:00,69.93,69.93,69.82,69.85,31861.0,61.8614,61.8614,61.7641,61.7906,31861.0
2017-07-06 11:20:00,69.86,69.94,69.81,69.93,55645.0,61.7995,61.8703,61.7553,61.8614,55645.0
2017-07-06 11:30:00,69.94,69.97,69.9,69.97,56429.0,61.8703,61.8968,61.8349,61.8968,56429.0
2017-07-06 11:40:00,69.97,70.0,69.89,69.9,30412.0,61.8968,61.9233,61.826,61.8349,30412.0
2017-07-06 11:50:00,69.91,69.96,69.88,69.95,29615.0,61.8437,61.888,61.8172,61.8791,29615.0
2017-07-06 12:00:00,69.94,69.98,69.92,69.95,21213.0,61.8703,61.9056,61.8526,61.8791,21213.0
2017-07-06 12:10:00,69.94,69.95,69.87,69.87,31813.0,61.8703,61.8791,61.8083,61.8083,31813.0
2017-07-06 12:20:00,69.88,69.95,69.88,69.89,39793.0,61.8172,61.8791,61.8172,61.826,39793.0
2017-07-06 12:30:00,69.89,69.97,69.88,69.94,18029.0,61.826,61.8968,61.8172,61.8703,18029.0
2017-07-06 12:40:00,69.93,69.95,69.88,69.9,20707.0,61.8614,61.8791,61.8172,61.8349,20707.0
2017-07-06 12:50:00,69.9,69.91,69.81,69.84,23662.0,61.8349,61.8437,61.7553,61.7818,23662.0
2017-07-06 13:00:00,69.84,69.86,69.77,69.78,17471.0,61.7818,61.7995,61.7199,61.7287,17471.0
2017-07-06 13:10:00,69.76,69.9,69.72,69.88,27186.0,61.711,61.8349,61.6756,61.8172,27186.0
2017-07-06 13:20:00,69.89,69.89,69.84,69.89,21187.0,61.826,61.826,61.7818,61.826,21187.0
2017-07-06 13:30:00,69.88,69.88,69.8,69.81,29235.0,61.8172,61.8172,61.7464,61.7553,29235.0
2017-07-06 13:40:00,69.78,69.78,69.69,69.73,27027.0,61.7287,61.7287,61.6491,61.6845,27027.0
2017-07-06 13:50:00,69.73,69.79,69.73,69.76,34136.0,61.6845,61.7376,61.6845,61.711,34136.0
2017-07-06 14:00:00,69.75,69.76,69.64,69.66,44795.0,61.7022,61.711,61.6049,61.6226,44795.0
2017-07-06 14:10:00,69.66,69.68,69.61,69.62,33387.0,61.6226,61.6403,61.5783,61.5872,33387.0
2017-07-06 14:20:00,69.62,69.68,69.62,69.67,65538.0,61.5872,61.6403,61.5872,61.6314,65538.0
2017-07-06 14:30:00,69.67,69.67,69.57,69.59,40157.0,61.6314,61.6314,61.543,61.5606,40157.0
2017-07-06 14:40:00,69.58,69.61,69.53,69.61,44464.0,61.5518,61.5783,61.5076,61.5783,44464.0
2017-07-06 14:50:00,69.61,69.64,69.56,69.63,39016.0,61.5783,61.6049,61.5341,61.596,39016.0
2017-07-06 15:00:00,69.63,69.64,69.54,69.61,29120.0,61.596,61.6049,61.5164,61.5783,29120.0
2017-07-06 15:10:00,69.6,69.6,69.51,69.55,34272.0,61.5695,61.5695,61.4899,61.5253,34272.0
2017-07-06 15:20:00,69.54,69.54,69.37,69.37,45781.0,61.5164,61.5164,61.366,61.366,45781.0
2017-07-06 15:30:00,69.38,69.38,69.23,69.28,43130.0,61.3749,61.3749,61.2422,61.2864,43130.0
2017-07-06 15:40:00,69.28,69.31,69.23,69.28,67242.0,61.2864,61.313,61.2422,61.2864,67242.0
2017-07-06 15:50:00,69.28,69.4,69.22,69.37,118237.0,61.2864,61.3926,61.2333,61.366,118237.0
2017-07-07 09:30:00,69.51,69.6,69.4,69.49,70366.0,61.4899,61.5695,61.3926,61.4722,70366.0
2017-07-07 09:40:00,69.48,69.58,69.44,69.58,29462.0,61.4633,61.5518,61.428,61.5518,29462.0
2017-07-07 09:50:00,69.58,69.76,69.58,69.69,21242.0,61.5518,61.711,61.5518,61.6491,21242.0
2017-07-07 10:00:00,69.69,69.69,69.54,69.54,22899.0,61.6491,61.6491,61.5164,61.5164,22899.0
2017-07-07 10:10:00,69.52,69.65,69.52,69.57,12436.0,61.4987,61.6137,61.4987,61.543,12436.0
2017-07-07 10:20:00,69.56,69.69,69.54,69.6,37971.0,61.5341,61.6491,61.5164,61.5695,37971.0
2017-07-07 10:30:00,69.62,69.66,69.54,69.55,34394.0,61.5872,61.6226,61.5164,61.5253,34394.0
2017-07-07 10:40:00,69.57,69.69,69.57,69.67,30432.0,61.543,61.6491,61.543,61.6314,30432.0
2017-07-07 10:50:00,69.64,69.68,69.52,69.56,16562.0,61.6049,61.6403,61.4987,61.5341,16562.0
2017-07-07 11:00:00,69.58,69.61,69.54,69.58,20220.0,61.5518,61.5783,61.5164,61.5518,20220.0
2017-07-07 11:10:00,69.57,69.6,69.54,69.57,23269.0,61.543,61.5695,61.5164,61.543,23269.0
2017-07-07 11:20:00,69.56,69.73,69.55,69.71,31139.0,61.5341,61.6845,61.5253,61.6668,31139.0
2017-07-07 11:30:00,69.73,69.99,69.73,69.94,37574.0,61.6845,61.9145,61.6845,61.8703,37574.0
2017-07-07 11:40:00,69.94,69.96,69.92,69.94,22869.0,61.8703,61.888,61.8526,61.8703,22869.0
2017-07-07 11:50:00,69.96,69.98,69.88,69.89,10334.0,61.888,61.9056,61.8172,61.826,10334.0
2017-07-07 12:00:00,69.89,69.99,69.88,69.93,23258.0,61.826,61.9145,61.8172,61.8614,23258.0
2017-07-07 12:10:00,69.93,70.07,69.92,70.03,34138.0,61.8614,61.9853,61.8526,61.9499,34138.0
2017-07-07 12:20:00,70.04,70.04,70.01,70.03,22047.0,61.9587,61.9587,61.9322,61.9499,22047.0
2017-07-07 12:30:00,70.02,70.07,69.99,69.99,61986.0,61.941,61.9853,61.9145,61.9145,61986.0
2017-07-07 12:40:00,69.99,70.03,69.97,69.98,24301.0,61.9145,61.9499,61.8968,61.9056,24301.0
2017-07-07 12:50:00,69.98,70.01,69.96,69.97,18856.0,61.9056,61.9322,61.888,61.8968,18856.0
2017-07-07 13:00:00,69.97,70.04,69.97,70.0,36361.0,61.8968,61.9587,61.8968,61.9233,36361.0
2017-07-07 13:10:00,69.99,70.0,69.95,69.98,15609.0,61.9145,61.9233,61.8791,61.9056,15609.0
2017-07-07 13:20:00,69.95,69.96,69.91,69.93,20947.0,61.8791,61.888,61.8437,61.8614,20947.0
2017-07-07 13:30:00,69.95,70.0,69.94,69.99,20398.0,61.8791,61.9233,61.8703,61.9145,20398.0
2017-07-07 13:40:00,69.99,70.01,69.94,69.95,16896.0,61.9145,61.9322,61.8703,61.8791,16896.0
2017-07-07 13:50:00,69.94,69.94,69.89,69.92,25743.0,61.8703,61.8703,61.826,61.8526,25743.0
2017-07-07 14:00:00,69.94,69.97,69.9,69.95,44736.0,61.8703,61.8968,61.8349,61.8791,44736.0
2017-07-07 14:10:00,69.95,70.03,69.93,69.98,31549.0,61.8791,61.9499,61.8614,61.9056,31549.0
2017-07-07 14:20:00,69.97,69.97,69.91,69.92,15937.0,61.8968,61.8968,61.8437,61.8526,15937.0
2017-07-07 14:30:00,69.91,69.95,69.89,69.91,23017.0,61.8437,61.8791,61.826,61.8437,23017.0
2017-07-07 14:40:00,69.92,69.97,69.92,69.94,22189.0,61.8526,61.8968,61.8526,61.8703,22189.0
2017-07-07 14:50:00,69.95,70.0,69.94,69.95,23543.0,61.8791,61.9233,61.8703,61.8791,23543.0
2017-07-07 15:00:00,69.95,69.99,69.93,69.98,87985.0,61.8791,61.9145,61.8614,61.9056,87985.0
2017-07-07 15:10:00,69.97,70.06,69.97,70.06,134072.0,61.8968,61.9764,61.8968,61.9764,134072.0
2017-07-07 15:20:00,70.06,70.08,70.02,70.07,126621.0,61.9764,61.9941,61.941,61.9853,126621.0
2017-07-07 15:30:00,70.07,70.12,70.05,70.11,125382.0,61.9853,62.0295,61.9676,62.0206,125382.0
2017-07-07 15:40:00,70.12,70.13,70.09,70.11,119850.0,62.0295,62.0383,62.003,62.0206,119850.0
2017-07-07 15:50:00,70.11,70.22,70.09,70.11,206142.0,62.0206,62.118,62.003,62.0206,206142.0
2017-07-10 09:30:00,69.83,69.86,69.66,69.83,58636.0,61.773,61.7995,61.6226,61.773,58636.0
2017-07-10 09:40:00,69.81,69.87,69.77,69.83,54779.0,61.7553,61.8083,61.7199,61.773,54779.0
2017-07-10 09:50:00,69.84,69.84,69.57,69.57,33472.0,61.7818,61.7818,61.543,61.543,33472.0
2017-07-10 10:00:00,69.56,69.69,69.56,69.62,34114.0,61.5341,61.6491,61.5341,61.5872,34114.0
2017-07-10 10:10:00,69.63,69.65,69.47,69.53,46117.0,61.596,61.6137,61.4545,61.5076,46117.0
2017-07-10 10:20:00,69.53,69.69,69.53,69.64,24062.0,61.5076,61.6491,61.5076,61.6049,24062.0
2017-07-10 10:30:00,69.64,69.73,69.54,69.61,49193.0,61.6049,61.6845,61.5164,61.5783,49193.0
2017-07-10 10:40:00,69.6,69.68,69.57,69.58,23664.0,61.5695,61.6403,61.543,61.5518,23664.0
2017-07-10 10:50:00,69.57,69.65,69.56,69.63,29682.0,61.543,61.6137,61.5341,61.596,29682.0
2017-07-10 11:00:00,69.63,69.7,69.61,69.68,17416.0,61.596,61.658,61.5783,61.6403,17416.0
2017-07-10 11:10:00,69.67,69.76,69.66,69.73,19806.0,61.6314,61.711,61.6226,61.6845,19806.0
2017-07-10 11:20:00,69.73,69.75,69.69,69.69,18567.0,61.6845,61.7022,61.6491,61.6491,18567.0
2017-07-10 11:30:00,69.68,69.78,69.67,69.76,15212.0,61.6403,61.7287,61.6314,61.711,15212.0
2017-07-10 11:40:00,69.77,69.85,69.74,69.84,35177.0,61.7199,61.7906,61.6933,61.7818,35177.0
2017-07-10 11:50:00,69.84,69.91,69.83,69.91,21156.0,61.7818,61.8437,61.773,61.8437,21156.0
2017-07-10 12:00:00,69.92,70.03,69.91,69.97,28515.0,61.8526,61.9499,61.8437,61.8968,28515.0
2017-07-10 12:10:00,69.97,70.03,69.96,70.02,20083.0,61.8968,61.9499,61.888,61.941,20083.0
2017-07-10 12:20:00,70.04,70.09,70.03,70.05,22334.0,61.9587,62.003,61.9499,61.9676,22334.0
2017-07-10 12:30:00,70.05,70.14,70.05,70.09,31017.0,61.9676,62.0472,61.9676,62.003,31017.0
2017-07-10 12:40:00,70.08,70.1,70.05,70.08,23232.0,61.9941,62.0118,61.9676,61.9941,23232.0
2017-07-10 12:50:00,70.08,70.17,70.07,70.16,31261.0,61.9941,62.0737,61.9853,62.0649,31261.0
2017-07-10 13:00:00,70.17,70.24,70.15,70.22,17072.0,62.0737,62.1356,62.056,62.118,17072.0
2017-07-10 13:10:00,70.21,70.21,70.09,70.1,23269.0,62.1091,62.1091,62.003,62.0118,23269.0
2017-07-10 13:20:00,70.1,70.11,70.06,70.08,32135.0,62.0118,62.0206,61.9764,61.9941,32135.0
2017-07-10 13:30:00,70.08,70.1,69.98,70.0,57456.0,61.9941,62.0118,61.9056,61.9233,57456.0
2017-07-10 13:40:00,70.0,70.08,70.0,70.04,18418.0,61.9233,61.9941,61.9233,61.9587,18418.0
2017-07-10 13:50:00,70.03,70.1,70.02,70.06,34541.0,61.9499,62.0118,61.941,61.9764,34541.0
2017-07-10 14:00:00,70.06,70.09,70.03,70.04,43630.0,61.9764,62.003,61.9499,61.9587,43630.0
2017-07-10 14:10:00,70.03,70.1,70.03,70.05,25333.0,61.9499,62.0118,61.9499,61.9676,25333.0
2017-07-10 14:20:00,70.06,70.1,69.98,69.99,29234.0,61.9764,62.0118,61.9056,61.9145,29234.0
2017-07-10 14:30:00,69.97,69.97,69.94,69.95,33717.0,61.8968,61.8968,61.8703,61.8791,33717.0
2017-07-10 14:40:00,69.94,69.96,69.89,69.91,29109.0,61.8703,61.888,61.826,61.8437,29109.0
2017-07-10 14:50:00,69.91,69.92,69.84,69.87,23878.0,61.8437,61.8526,61.7818,61.8083,23878.0
2017-07-10 15:00:00,69.87,69.89,69.86,69.87,49216.0,61.8083,61.826,61.7995,61.8083,49216.0
2017-07-10 15:10:00,69.87,69.87,69.72,69.76,40095.0,61.8083,61.8083,61.6756,61.711,40095.0
2017-07-10 15:20:00,69.76,69.8,69.74,69.79,31563.0,61.711,61.7464,61.6933,61.7376,31563.0
2017-07-10 15:30:00,69.8,69.88,69.77,69.85,40063.0,61.7464,61.8172,61.7199,61.7906,40063.0
2017-07-10 15:40:00,69.84,69.9,69.77,69.79,52604.0,61.7818,61.8349,61.7199,61.7376,52604.0
2017-07-10 15:50:00,69.79,69.79,69.65,69.72,62751.0,61.7376,61.7376,61.6137,61.6756,62751.0
2017-07-11 09:30:00,69.69,69.92,69.55,69.55,67133.0,61.6491,61.8526,61.5253,61.5253,67133.0
2017-07-11 09:40:00,69.53,69.71,69.52,69.61,156340.0,61.5076,61.6668,61.4987,61.5783,156340.0
2017-07-11 09:50:00,69.64,69.74,69.64,69.67,118730.0,61.6049,61.6933,61.6049,61.6314,118730.0
2017-07-11 10:00:00,69.66,69.73,69.66,69.66,31087.0,61.6226,61.6845,61.6226,61.6226,31087.0
2017-07-11 10:10:00,69.65,69.76,69.64,69.7,30102.0,61.6137,61.711,61.6049,61.658,30102.0
2017-07-11 10:20:00,69.7,69.7,69.59,69.68,45636.0,61.658,61.658,61.5606,61.6403,45636.0
2017-07-11 10:30:00,69.68,69.81,69.65,69.77,51043.0,61.6403,61.7553,61.6137,61.7199,51043.0
2017-07-11 10:40:00,69.78,69.82,69.76,69.77,32132.0,61.7287,61.7641,61.711,61.7199,32132.0
2017-07-11 10:50:00,69.79,69.88,69.77,69.88,49381.0,61.7376,61.8172,61.7199,61.8172,49381.0
2017-07-11 11:00:00,69.88,69.9,69.81,69.85,26806.0,61.8172,61.8349,61.7553,61.7906,26806.0
2017-07-11 11:10:00,69.86,69.86,69.69,69.71,36012.0,61.7995,61.7995,61.6491,61.6668,36012.0
2017-07-11 11:20:00,69.72,69.73,69.17,69.3,110237.0,61.6756,61.6845,61.1891,61.3041,110237.0
2017-07-11 11:30:00,69.27,69.62,69.25,69.6,39237.0,61.2776,61.5872,61.2599,61.5695,39237.0
2017-07-11 11:40:00,69.61,69.71,69.57,69.69,21089.0,61.5783,61.6668,61.543,61.6491,21089.0
2017-07-11 11:50:00,69.69,69.78,69.68,69.74,55317.0,61.6491,61.7287,61.6403,61.6933,55317.0
2017-07-11 12:00:00,69.73,69.81,69.73,69.8,29390.0,61.6845,61.7553,61.6845,61.7464,29390.0
2017-07-11 12:10:00,69.81,69.83,69.74,69.76,23505.0,61.7553,61.773,61.6933,61.711,23505.0
2017-07-11 12:20:00,69.77,69.8,69.67,69.77,30739.0,61.7199,61.7464,61.6314,61.7199,30739.0
2017-07-11 12:30:00,69.77,69.79,69.71,69.71,22119.0,61.7199,61.7376,61.6668,61.6668,22119.0
2017-07-11 12:40:00,69.71,69.8,69.7,69.78,34918.0,61.6668,61.7464,61.658,61.7287,34918.0
2017-07-11 12:50:00,69.79,69.82,69.71,69.72,23323.0,61.7376,61.7641,61.6668,61.6756,23323.0
2017-07-11 13:00:00,69.73,69.78,69.71,69.72,28969.0,61.6845,61.7287,61.6668,61.6756,28969.0
2017-07-11 13:10:00,69.73,69.75,69.7,69.73,17910.0,61.6845,61.7022,61.658,61.6845,17910.0
2017-07-11 13:20:00,69.73,69.74,69.65,69.67,22089.0,61.6845,61.6933,61.6137,61.6314,22089.0
2017-07-11 13:30:00,69.66,69.68,69.59,69.65,28323.0,61.6226,61.6403,61.5606,61.6137,28323.0
2017-07-11 13:40:00,69.65,69.77,69.64,69.76,41634.0,61.6137,61.7199,61.6049,61.711,41634.0
2017-07-11 13:50:00,69.75,69.77,69.7,69.71,158504.0,61.7022,61.7199,61.658,61.6668,158504.0
2017-07-11 14:00:00,69.73,69.76,69.67,69.72,97498.0,61.6845,61.711,61.6314,61.6756,97498.0
2017-07-11 14:10:00,69.72,69.75,69.7,69.7,61830.0,61.6756,61.7022,61.658,61.658,61830.0
2017-07-11 14:20:00,69.7,69.77,69.7,69.77,68695.0,61.658,61.7199,61.658,61.7199,68695.0
2017-07-11 14:30:00,69.76,69.78,69.72,69.73,30227.0,61.711,61.7287,61.6756,61.6845,30227.0
2017-07-11 14:40:00,69.72,69.75,69.69,69.69,26436.0,61.6756,61.7022,61.6491,61.6491,26436.0
2017-07-11 14:50:00,69.69,69.75,69.68,69.75,78935.0,61.6491,61.7022,61.6403,61.7022,78935.0
2017-07-11 15:00:00,69.74,69.8,69.74,69.79,65066.0,61.6933,61.7464,61.6933,61.7376,65066.0
2017-07-11 15:10:00,69.78,69.81,69.76,69.76,34411.0,61.7287,61.7553,61.711,61.711,34411.0
2017-07-11 15:20:00,69.77,69.84,69.77,69.82,37291.0,61.7199,61.7818,61.7199,61.7641,37291.0
2017-07-11 15:30:00,69.83,69.91,69.82,69.87,77739.0,61.773,61.8437,61.7641,61.8083,77739.0
2017-07-11 15:40:00,69.87,69.9,69.8,69.81,200370.0,61.8083,61.8349,61.7464,61.7553,200370.0
2017-07-11 15:50:00,69.8,69.87,69.79,69.84,168561.0,61.7464,61.8083,61.7376,61.7818,168561.0
2017-07-12 09:30:00,70.16,70.71,70.15,70.69,145650.0,62.0649,62.5514,62.056,62.5337,145650.0
2017-07-12 09:40:00,70.69,70.8,70.66,70.67,46593.0,62.5337,62.631,62.5072,62.516,46593.0
2017-07-12 09:50:00,70.68,70.75,70.64,70.66,48703.0,62.5249,62.5868,62.4895,62.5072,48703.0
2017-07-12 10:00:00,70.67,70.79,70.66,70.71,32849.0,62.516,62.6222,62.5072,62.5514,32849.0
2017-07-12 10:10:00,70.7,70.77,70.68,70.75,19987.0,62.5426,62.6045,62.5249,62.5868,19987.0
2017-07-12 10:20:00,70.76,70.82,70.74,70.75,17191.0,62.5957,62.6487,62.578,62.5868,17191.0
2017-07-12 10:30:00,70.75,70.82,70.69,70.72,45761.0,62.5868,62.6487,62.5337,62.5603,45761.0
2017-07-12 10:40:00,70.7,70.7,70.54,70.61,43842.0,62.5426,62.5426,62.401,62.463,43842.0
2017-07-12 10:50:00,70.61,70.63,70.46,70.47,26849.0,62.463,62.4807,62.3303,62.3391,26849.0
2017-07-12 11:00:00,70.47,70.47,70.3,70.3,174125.0,62.3391,62.3391,62.1887,62.1887,174125.0
2017-07-12 11:10:00,70.31,70.44,70.31,70.43,32147.0,62.1976,62.3126,62.1976,62.3037,32147.0
2017-07-12 11:20:00,70.43,70.46,70.36,70.46,41621.0,62.3037,62.3303,62.2418,62.3303,41621.0
2017-07-12 11:30:00,70.46,70.48,70.39,70.41,21287.0,62.3303,62.348,62.2683,62.286,21287.0
2017-07-12 11:40:00,70.41,70.43,70.33,70.4,35154.0,62.286,62.3037,62.2153,62.2772,35154.0
2017-07-12 11:50:00,70.39,70.42,70.35,70.41,13939.0,62.2683,62.2949,62.233,62.286,13939.0
2017-07-12 12:00:00,70.41,70.47,70.36,70.46,35669.0,62.286,62.3391,62.2418,62.3303,35669.0
2017-07-12 12:10:00,70.45,70.48,70.27,70.34,15773.0,62.3214,62.348,62.1622,62.2241,15773.0
2017-07-12 12:20:00,70.36,70.41,70.35,70.39,30745.0,62.2418,62.286,62.233,62.2683,30745.0
2017-07-12 12:30:00,70.42,70.43,70.35,70.4,35719.0,62.2949,62.3037,62.233,62.2772,35719.0
2017-07-12 12:40:00,70.41,70.41,70.29,70.3,7480.0,62.286,62.286,62.1799,62.1887,7480.0
2017-07-12 12:50:00,70.33,70.43,70.31,70.43,35810.0,62.2153,62.3037,62.1976,62.3037,35810.0
2017-07-12 13:00:00,70.45,70.45,70.31,70.34,17531.0,62.3214,62.3214,62.1976,62.2241,17531.0
2017-07-12 13:10:00,70.33,70.34,70.22,70.23,43964.0,62.2153,62.2241,62.118,62.1268,43964.0
2017-07-12 13:20:00,70.24,70.27,70.19,70.27,27230.0,62.1356,62.1622,62.0914,62.1622,27230.0
2017-07-12 13:30:00,70.27,70.33,70.25,70.31,38929.0,62.1622,62.2153,62.1445,62.1976,38929.0
2017-07-12 13:40:00,70.3,70.33,70.27,70.3,13821.0,62.1887,62.2153,62.1622,62.1887,13821.0
2017-07-12 13:50:00,70.32,70.35,70.31,70.34,31405.0,62.2064,62.233,62.1976,62.2241,31405.0
2017-07-12 14:00:00,70.34,70.34,70.3,70.3,79047.0,62.2241,62.2241,62.1887,62.1887,79047.0
2017-07-12 14:10:00,70.3,70.4,70.29,70.35,36201.0,62.1887,62.2772,62.1799,62.233,36201.0
2017-07-12 14:20:00,70.34,70.39,70.32,70.39,40349.0,62.2241,62.2683,62.2064,62.2683,40349.0
2017-07-12 14:30:00,70.38,70.38,70.33,70.35,31898.0,62.2595,62.2595,62.2153,62.233,31898.0
2017-07-12 14:40:00,70.34,70.36,70.32,70.35,24299.0,62.2241,62.2418,62.2064,62.233,24299.0
2017-07-12 14:50:00,70.36,70.37,70.33,70.34,53140.0,62.2418,62.2507,62.2153,62.2241,53140.0
2017-07-12 15:00:00,70.34,70.39,70.33,70.38,63798.0,62.2241,62.2683,62.2153,62.2595,63798.0
2017-07-12 15:10:00,70.38,70.4,70.32,70.36,31539.0,62.2595,62.2772,62.2064,62.2418,31539.0
2017-07-12 15:20:00,70.39,70.41,70.37,70.41,39600.0,62.2683,62.286,62.2507,62.286,39600.0
2017-07-12 15:30:00,70.4,70.47,70.37,70.46,72511.0,62.2772,62.3391,62.2507,62.3303,72511.0
2017-07-12 15:40:00,70.45,70.47,70.41,70.44,58260.0,62.3214,62.3391,62.286,62.3126,58260.0
2017-07-12 15:50:00,70.44,70.48,70.37,70.41,71483.0,62.3126,62.348,62.2507,62.286,71483.0
2017-07-13 09:30:00,70.37,70.45,70.18,70.39,101127.0,62.2507,62.3214,62.0826,62.2683,101127.0
2017-07-13 09:40:00,70.39,70.39,70.2,70.21,28711.0,62.2683,62.2683,62.1003,62.1091,28711.0
2017-07-13 09:50:00,70.21,70.38,70.21,70.35,50642.0,62.1091,62.2595,62.1091,62.233,50642.0
2017-07-13 10:00:00,70.34,70.37,70.26,70.35,25424.0,62.2241,62.2507,62.1533,62.233,25424.0
2017-07-13 10:10:00,70.36,70.42,70.28,70.37,79959.0,62.2418,62.2949,62.171,62.2507,79959.0
2017-07-13 10:20:00,70.36,70.38,70.16,70.16,38555.0,62.2418,62.2595,62.0649,62.0649,38555.0
2017-07-13 10:30:00,70.15,70.15,70.0,70.06,126545.0,62.056,62.056,61.9233,61.9764,126545.0
2017-07-13 10:40:00,70.08,70.19,70.07,70.1,30366.0,61.9941,62.0914,61.9853,62.0118,30366.0
2017-07-13 10:50:00,70.13,70.26,70.12,70.13,78053.0,62.0383,62.1533,62.0295,62.0383,78053.0
2017-07-13 11:00:00,70.14,70.17,70.09,70.13,42204.0,62.0472,62.0737,62.003,62.0383,42204.0
2017-07-13 11:10:00,70.11,70.18,70.09,70.18,18771.0,62.0206,62.0826,62.003,62.0826,18771.0
2017-07-13 11:20:00,70.18,70.22,70.13,70.17,37088.0,62.0826,62.118,62.0383,62.0737,37088.0
2017-07-13 11:30:00,70.19,70.21,70.11,70.12,32971.0,62.0914,62.1091,62.0206,62.0295,32971.0
2017-07-13 11:40:00,70.12,70.12,70.06,70.11,23864.0,62.0295,62.0295,61.9764,62.0206,23864.0
2017-07-13 11:50:00,70.12,70.14,70.08,70.12,22844.0,62.0295,62.0472,61.9941,62.0295,22844.0
2017-07-13 12:00:00,70.12,70.17,70.11,70.17,44393.0,62.0295,62.0737,62.0206,62.0737,44393.0
2017-07-13 12:10:00,70.17,70.23,70.17,70.21,11826.0,62.0737,62.1268,62.0737,62.1091,11826.0
2017-07-13 12:20:00,70.21,70.28,70.2,70.25,19133.0,62.1091,62.171,62.1003,62.1445,19133.0
2017-07-13 12:30:00,70.23,70.23,70.13,70.15,16617.0,62.1268,62.1268,62.0383,62.056,16617.0
2017-07-13 12:40:00,70.15,70.2,70.08,70.2,22363.0,62.056,62.1003,61.9941,62.1003,22363.0
2017-07-13 12:50:00,70.19,70.26,70.17,70.24,10624.0,62.0914,62.1533,62.0737,62.1356,10624.0
2017-07-13 13:00:00,70.23,70.27,70.21,70.23,12862.0,62.1268,62.1622,62.1091,62.1268,12862.0
2017-07-13 13:10:00,70.22,70.24,70.14,70.23,33899.0,62.118,62.1356,62.0472,62.1268,33899.0
2017-07-13 13:20:00,70.23,70.26,70.15,70.2,16497.0,62.1268,62.1533,62.056,62.1003,16497.0
2017-07-13 13:30:00,70.19,70.23,70.15,70.21,132644.0,62.0914,62.1268,62.056,62.1091,132644.0
2017-07-13 13:40:00,70.22,70.32,70.21,70.29,30675.0,62.118,62.2064,62.1091,62.1799,30675.0
2017-07-13 13:50:00,70.28,70.39,70.24,70.38,29313.0,62.171,62.2683,62.1356,62.2595,29313.0
2017-07-13 14:00:00,70.37,70.4,70.3,70.34,18286.0,62.2507,62.2772,62.1887,62.2241,18286.0
2017-07-13 14:10:00,70.35,70.39,70.32,70.38,27898.0,62.233,62.2683,62.2064,62.2595,27898.0
2017-07-13 14:20:00,70.39,70.42,70.33,70.34,20552.0,62.2683,62.2949,62.2153,62.2241,20552.0
2017-07-13 14:30:00,70.33,70.41,70.31,70.4,45121.0,62.2153,62.286,62.1976,62.2772,45121.0
2017-07-13 14:40:00,70.39,70.43,70.36,70.39,25084.0,62.2683,62.3037,62.2418,62.2683,25084.0
2017-07-13 14:50:00,70.39,70.47,70.36,70.45,27683.0,62.2683,62.3391,62.2418,62.3214,27683.0
2017-07-13 15:00:00,70.44,70.45,70.33,70.36,135874.0,62.3126,62.3214,62.2153,62.2418,135874.0
2017-07-13 15:10:00,70.37,70.45,70.36,70.43,148026.0,62.2507,62.3214,62.2418,62.3037,148026.0
2017-07-13 15:20:00,70.42,70.46,70.37,70.41,45148.0,62.2949,62.3303,62.2507,62.286,45148.0
2017-07-13 15:30:00,70.42,70.46,70.39,70.44,34458.0,62.2949,62.3303,62.2683,62.3126,34458.0
2017-07-13 15:40:00,70.44,70.49,70.43,70.48,87791.0,62.3126,62.3568,62.3037,62.348,87791.0
2017-07-13 15:50:00,70.48,70.58,70.48,70.58,57769.0,62.348,62.4364,62.348,62.4364,57769.0
2017-07-14 09:30:00,70.42,70.66,70.42,70.56,67638.0,62.2949,62.5072,62.2949,62.4187,67638.0
2017-07-14 09:40:00,70.57,70.62,70.51,70.55,27219.0,62.4276,62.4718,62.3745,62.4099,27219.0
2017-07-14 09:50:00,70.54,70.64,70.53,70.62,50748.0,62.401,62.4895,62.3922,62.4718,50748.0
2017-07-14 10:00:00,70.58,70.58,70.48,70.54,20568.0,62.4364,62.4364,62.348,62.401,20568.0
2017-07-14 10:10:00,70.52,70.59,70.5,70.52,22211.0,62.3833,62.4453,62.3657,62.3833,22211.0
2017-07-14 10:20:00,70.53,70.63,70.52,70.57,41391.0,62.3922,62.4807,62.3833,62.4276,41391.0
2017-07-14 10:30:00,70.57,70.65,70.54,70.6,30965.0,62.4276,62.4983,62.401,62.4541,30965.0
2017-07-14 10:40:00,70.59,70.62,70.53,70.61,39043.0,62.4453,62.4718,62.3922,62.463,39043.0
2017-07-14 10:50:00,70.62,70.64,70.59,70.62,21863.0,62.4718,62.4895,62.4453,62.4718,21863.0
2017-07-14 11:00:00,70.6,70.64,70.55,70.61,18186.0,62.4541,62.4895,62.4099,62.463,18186.0
2017-07-14 11:10:00,70.61,70.69,70.61,70.64,31264.0,62.463,62.5337,62.463,62.4895,31264.0
2017-07-14 11:20:00,70.63,70.67,70.57,70.57,28248.0,62.4807,62.516,62.4276,62.4276,28248.0
2017-07-14 11:30:00,70.57,70.6,70.53,70.58,31144.0,62.4276,62.4541,62.3922,62.4364,31144.0
2017-07-14 11:40:00,70.59,70.66,70.57,70.66,15535.0,62.4453,62.5072,62.4276,62.5072,15535.0
2017-07-14 11:50:00,70.64,70.73,70.62,70.66,1064603.0,62.4895,62.5691,62.4718,62.5072,1064603.0
2017-07-14 12:00:00,70.65,70.65,70.56,70.56,13415.0,62.4983,62.4983,62.4187,62.4187,13415.0
2017-07-14 12:10:00,70.57,70.61,70.52,70.6,22547.0,62.4276,62.463,62.3833,62.4541,22547.0
2017-07-14 12:20:00,70.61,70.66,70.6,70.61,113407.0,62.463,62.5072,62.4541,62.463,113407.0
2017-07-14 12:30:00,70.62,70.7,70.62,70.67,62479.0,62.4718,62.5426,62.4718,62.516,62479.0
2017-07-14 12:40:00,70.7,70.7,70.63,70.63,38991.0,62.5426,62.5426,62.4807,62.4807,38991.0
2017-07-14 12:50:00,70.63,70.68,70.62,70.64,27570.0,62.4807,62.5249,62.4718,62.4895,27570.0
2017-07-14 13:00:00,70.65,70.68,70.63,70.65,27357.0,62.4983,62.5249,62.4807,62.4983,27357.0
2017-07-14 13:10:00,70.65,70.72,70.64,70.7,45922.0,62.4983,62.5603,62.4895,62.5426,45922.0
2017-07-14 13:20:00,70.71,70.78,70.67,70.77,15351.0,62.5514,62.6133,62.516,62.6045,15351.0
2017-07-14 13:30:00,70.77,70.8,70.71,70.72,33186.0,62.6045,62.631,62.5514,62.5603,33186.0
2017-07-14 13:40:00,70.72,70.77,70.71,70.75,12636.0,62.5603,62.6045,62.5514,62.5868,12636.0
2017-07-14 13:50:00,70.75,70.78,70.73,70.77,32294.0,62.5868,62.6133,62.5691,62.6045,32294.0
2017-07-14 14:00:00,70.78,70.81,70.76,70.78,37694.0,62.6133,62.6399,62.5957,62.6133,37694.0
2017-07-14 14:10:00,70.78,70.87,70.78,70.86,27892.0,62.6133,62.693,62.6133,62.6841,27892.0
2017-07-14 14:20:00,70.86,70.88,70.85,70.87,27746.0,62.6841,62.7018,62.6753,62.693,27746.0
2017-07-14 14:30:00,70.87,70.88,70.83,70.84,56225.0,62.693,62.7018,62.6576,62.6664,56225.0
2017-07-14 14:40:00,70.85,70.86,70.8,70.8,60301.0,62.6753,62.6841,62.631,62.631,60301.0
2017-07-14 14:50:00,70.81,70.84,70.8,70.81,65395.0,62.6399,62.6664,62.631,62.6399,65395.0
2017-07-14 15:00:00,70.82,70.87,70.82,70.85,76059.0,62.6487,62.693,62.6487,62.6753,76059.0
2017-07-14 15:10:00,70.86,70.88,70.83,70.86,57722.0,62.6841,62.7018,62.6576,62.6841,57722.0
2017-07-14 15:20:00,70.87,70.91,70.86,70.89,71334.0,62.693,62.7283,62.6841,62.7107,71334.0
2017-07-14 15:30:00,70.9,70.93,70.86,70.93,70075.0,62.7195,62.746,62.6841,62.746,70075.0
2017-07-14 15:40:00,70.93,70.93,70.71,70.72,84398.0,62.746,62.746,62.5514,62.5603,84398.0
2017-07-14 15:50:00,70.73,70.79,70.7,70.72,118279.0,62.5691,62.6222,62.5426,62.5603,118279.0
2017-07-17 09:30:00,70.73,70.75,70.46,70.61,69895.0,62.5691,62.5868,62.3303,62.463,69895.0
2017-07-17 09:40:00,70.62,70.76,70.53,70.75,65629.0,62.4718,62.5957,62.3922,62.5868,65629.0
2017-07-17 09:50:00,70.72,70.83,70.7,70.79,52120.0,62.5603,62.6576,62.5426,62.6222,52120.0
2017-07-17 10:00:00,70.78,70.83,70.69,70.74,20161.0,62.6133,62.6576,62.5337,62.578,20161.0
2017-07-17 10:10:00,70.75,70.82,70.73,70.81,21760.0,62.5868,62.6487,62.5691,62.6399,21760.0
2017-07-17 10:20:00,70.81,70.9,70.8,70.86,38009.0,62.6399,62.7195,62.631,62.6841,38009.0
2017-07-17 10:30:00,70.87,70.97,70.83,70.96,48853.0,62.693,62.7814,62.6576,62.7726,48853.0
2017-07-17 10:40:00,70.96,71.0,70.9,70.93,38371.0,62.7726,62.808,62.7195,62.746,38371.0
2017-07-17 10:50:00,70.96,70.99,70.9,70.97,20432.0,62.7726,62.7991,62.7195,62.7814,20432.0
2017-07-17 11:00:00,70.95,71.06,70.93,70.98,70009.0,62.7637,62.861,62.746,62.7903,70009.0
2017-07-17 11:10:00,70.98,71.04,70.95,71.03,17793.0,62.7903,62.8433,62.7637,62.8345,17793.0
2017-07-17 11:20:00,71.04,71.07,70.99,71.06,15673.0,62.8433,62.8699,62.7991,62.861,15673.0
2017-07-17 11:30:00,71.04,71.04,70.91,70.94,23944.0,62.8433,62.8433,62.7283,62.7549,23944.0
2017-07-17 11:40:00,70.92,70.92,70.86,70.91,16784.0,62.7372,62.7372,62.6841,62.7283,16784.0
2017-07-17 11:50:00,70.91,70.93,70.88,70.91,28136.0,62.7283,62.746,62.7018,62.7283,28136.0
2017-07-17 12:00:00,70.91,70.95,70.89,70.94,17546.0,62.7283,62.7637,62.7107,62.7549,17546.0
2017-07-17 12:10:00,70.93,70.97,70.93,70.95,23375.0,62.746,62.7814,62.746,62.7637,23375.0
2017-07-17 12:20:00,70.95,70.98,70.93,70.97,20025.0,62.7637,62.7903,62.746,62.7814,20025.0
2017-07-17 12:30:00,70.96,70.99,70.95,70.95,12405.0,62.7726,62.7991,62.7637,62.7637,12405.0
2017-07-17 12:40:00,70.96,71.01,70.95,71.0,14939.0,62.7726,62.8168,62.7637,62.808,14939.0
2017-07-17 12:50:00,71.0,71.02,70.98,71.0,31300.0,62.808,62.8257,62.7903,62.808,31300.0
2017-07-17 13:00:00,71.0,71.06,71.0,71.03,24759.0,62.808,62.861,62.808,62.8345,24759.0
2017-07-17 13:10:00,71.02,71.05,70.99,71.0,16212.0,62.8257,62.8522,62.7991,62.808,16212.0
2017-07-17 13:20:00,71.0,71.0,70.95,70.99,24110.0,62.808,62.808,62.7637,62.7991,24110.0
2017-07-17 13:30:00,70.99,71.06,70.98,71.06,15471.0,62.7991,62.861,62.7903,62.861,15471.0
2017-07-17 13:40:00,71.06,71.08,71.02,71.02,25292.0,62.861,62.8787,62.8257,62.8257,25292.0
2017-07-17 13:50:00,71.03,71.09,70.99,71.08,26115.0,62.8345,62.8876,62.7991,62.8787,26115.0
2017-07-17 14:00:00,71.08,71.08,71.03,71.04,68723.0,62.8787,62.8787,62.8345,62.8433,68723.0
2017-07-17 14:10:00,71.05,71.05,70.98,71.03,93387.0,62.8522,62.8522,62.7903,62.8345,93387.0
2017-07-17 14:20:00,71.03,71.12,71.03,71.12,83916.0,62.8345,62.9141,62.8345,62.9141,83916.0
2017-07-17 14:30:00,71.11,71.12,71.06,71.09,35634.0,62.9053,62.9141,62.861,62.8876,35634.0
2017-07-17 14:40:00,71.1,71.12,71.05,71.06,15756.0,62.8964,62.9141,62.8522,62.861,15756.0
2017-07-17 14:50:00,71.06,71.07,70.97,70.99,27160.0,62.861,62.8699,62.7814,62.7991,27160.0
2017-07-17 15:00:00,70.99,71.01,70.92,70.93,33740.0,62.7991,62.8168,62.7372,62.746,33740.0
2017-07-17 15:10:00,70.92,70.93,70.87,70.87,53540.0,62.7372,62.746,62.693,62.693,53540.0
2017-07-17 15:20:00,70.86,70.88,70.83,70.84,39567.0,62.6841,62.7018,62.6576,62.6664,39567.0
2017-07-17 15:30:00,70.84,70.91,70.83,70.88,26709.0,62.6664,62.7283,62.6576,62.7018,26709.0
2017-07-17 15:40:00,70.88,70.89,70.85,70.88,42931.0,62.7018,62.7107,62.6753,62.7018,42931.0
2017-07-17 15:50:00,70.88,70.96,70.88,70.93,60588.0,62.7018,62.7726,62.7018,62.746,60588.0
2017-07-18 09:30:00,70.71,70.75,70.47,70.61,87820.0,62.5514,62.5868,62.3391,62.463,87820.0
2017-07-18 09:40:00,70.62,70.75,70.61,70.71,15942.0,62.4718,62.5868,62.463,62.5514,15942.0
2017-07-18 09:50:00,70.7,70.75,70.64,70.72,28231.0,62.5426,62.5868,62.4895,62.5603,28231.0
2017-07-18 10:00:00,70.73,70.73,70.65,70.72,31314.0,62.5691,62.5691,62.4983,62.5603,31314.0
2017-07-18 10:10:00,70.72,70.81,70.71,70.72,23401.0,62.5603,62.6399,62.5514,62.5603,23401.0
2017-07-18 10:20:00,70.7,70.76,70.68,70.71,33950.0,62.5426,62.5957,62.5249,62.5514,33950.0
2017-07-18 10:30:00,70.71,70.73,70.53,70.54,59637.0,62.5514,62.5691,62.3922,62.401,59637.0
2017-07-18 10:40:00,70.53,70.55,70.37,70.41,94898.0,62.3922,62.4099,62.2507,62.286,94898.0
2017-07-18 10:50:00,70.41,70.58,70.4,70.57,68749.0,62.286,62.4364,62.2772,62.4276,68749.0
2017-07-18 11:00:00,70.57,70.57,70.43,70.46,21532.0,62.4276,62.4276,62.3037,62.3303,21532.0
2017-07-18 11:10:00,70.46,70.49,70.43,70.47,56895.0,62.3303,62.3568,62.3037,62.3391,56895.0
2017-07-18 11:20:00,70.47,70.61,70.46,70.52,25355.0,62.3391,62.463,62.3303,62.3833,25355.0
2017-07-18 11:30:00,70.51,70.57,70.51,70.52,18960.0,62.3745,62.4276,62.3745,62.3833,18960.0
2017-07-18 11:40:00,70.52,70.57,70.51,70.53,12590.0,62.3833,62.4276,62.3745,62.3922,12590.0
2017-07-18 11:50:00,70.53,70.59,70.53,70.57,25165.0,62.3922,62.4453,62.3922,62.4276,25165.0
2017-07-18 12:00:00,70.58,70.67,70.55,70.67,25471.0,62.4364,62.516,62.4099,62.516,25471.0
2017-07-18 12:10:00,70.67,70.69,70.59,70.63,27592.0,62.516,62.5337,62.4453,62.4807,27592.0
2017-07-18 12:20:00,70.63,70.73,70.63,70.7,16317.0,62.4807,62.5691,62.4807,62.5426,16317.0
2017-07-18 12:30:00,70.7,70.76,70.69,70.7,43407.0,62.5426,62.5957,62.5337,62.5426,43407.0
2017-07-18 12:40:00,70.7,70.72,70.66,70.67,11839.0,62.5426,62.5603,62.5072,62.516,11839.0
2017-07-18 12:50:00,70.66,70.69,70.57,70.59,19557.0,62.5072,62.5337,62.4276,62.4453,19557.0
2017-07-18 13:00:00,70.58,70.61,70.54,70.59,19998.0,62.4364,62.463,62.401,62.4453,19998.0
2017-07-18 13:10:00,70.58,70.63,70.57,70.62,16739.0,62.4364,62.4807,62.4276,62.4718,16739.0
2017-07-18 13:20:00,70.61,70.65,70.59,70.61,12556.0,62.463,62.4983,62.4453,62.463,12556.0
2017-07-18 13:30:00,70.6,70.65,70.6,70.63,17304.0,62.4541,62.4983,62.4541,62.4807,17304.0
2017-07-18 13:40:00,70.64,70.66,70.61,70.62,22987.0,62.4895,62.5072,62.463,62.4718,22987.0
2017-07-18 13:50:00,70.64,70.65,70.57,70.65,24254.0,62.4895,62.4983,62.4276,62.4983,24254.0
2017-07-18 14:00:00,70.64,70.68,70.6,70.67,21227.0,62.4895,62.5249,62.4541,62.516,21227.0
2017-07-18 14:10:00,70.68,70.7,70.65,70.67,25051.0,62.5249,62.5426,62.4983,62.516,25051.0
2017-07-18 14:20:00,70.66,70.68,70.61,70.63,29023.0,62.5072,62.5249,62.463,62.4807,29023.0
2017-07-18 14:30:00,70.64,70.67,70.61,70.65,18190.0,62.4895,62.516,62.463,62.4983,18190.0
2017-07-18 14:40:00,70.66,70.7,70.64,70.67,39593.0,62.5072,62.5426,62.4895,62.516,39593.0
2017-07-18 14:50:00,70.67,70.68,70.63,70.65,57689.0,62.516,62.5249,62.4807,62.4983,57689.0
2017-07-18 15:00:00,70.64,70.7,70.63,70.69,34369.0,62.4895,62.5426,62.4807,62.5337,34369.0
2017-07-18 15:10:00,70.69,70.73,70.66,70.73,34522.0,62.5337,62.5691,62.5072,62.5691,34522.0
2017-07-18 15:20:00,70.73,70.77,70.73,70.75,31468.0,62.5691,62.6045,62.5691,62.5868,31468.0
2017-07-18 15:30:00,70.74,70.75,70.7,70.71,35560.0,62.578,62.5868,62.5426,62.5514,35560.0
2017-07-18 15:40:00,70.71,70.71,70.66,70.71,40043.0,62.5514,62.5514,62.5072,62.5514,40043.0
2017-07-18 15:50:00,70.71,70.73,70.67,70.68,51765.0,62.5514,62.5691,62.516,62.5249,51765.0
2017-07-19 09:30:00,70.85,71.11,70.85,71.06,74675.0,62.6753,62.9053,62.6753,62.861,74675.0
2017-07-19 09:40:00,71.07,71.13,70.98,71.03,31859.0,62.8699,62.923,62.7903,62.8345,31859.0
2017-07-19 09:50:00,71.01,71.11,70.98,71.09,18278.0,62.8168,62.9053,62.7903,62.8876,18278.0
2017-07-19 10:00:00,71.1,71.3,71.1,71.24,48061.0,62.8964,63.0733,62.8964,63.0203,48061.0
2017-07-19 10:10:00,71.24,71.27,71.17,71.26,28680.0,63.0203,63.0468,62.9583,63.038,28680.0
2017-07-19 10:20:00,71.25,71.32,71.24,71.29,29940.0,63.0291,63.091,63.0203,63.0645,29940.0
2017-07-19 10:30:00,71.29,71.36,71.19,71.19,84232.0,63.0645,63.1264,62.976,62.976,84232.0
2017-07-19 10:40:00,71.2,71.25,71.18,71.18,26516.0,62.9849,63.0291,62.9672,62.9672,26516.0
2017-07-19 10:50:00,71.18,71.21,71.12,71.15,27998.0,62.9672,62.9937,62.9141,62.9407,27998.0
2017-07-19 11:00:00,71.15,71.27,71.15,71.26,23568.0,62.9407,63.0468,62.9407,63.038,23568.0
2017-07-19 11:10:00,71.24,71.31,71.24,71.3,20493.0,63.0203,63.0822,63.0203,63.0733,20493.0
2017-07-19 11:20:00,71.3,71.3,71.23,71.25,31567.0,63.0733,63.0733,63.0114,63.0291,31567.0
2017-07-19 11:30:00,71.26,71.33,71.26,71.31,472385.0,63.038,63.0999,63.038,63.0822,472385.0
2017-07-19 11:40:00,71.3,71.34,71.3,71.32,47926.0,63.0733,63.1087,63.0733,63.091,47926.0
2017-07-19 11:50:00,71.32,71.36,71.29,71.31,29561.0,63.091,63.1264,63.0645,63.0822,29561.0
2017-07-19 12:00:00,71.31,71.34,71.29,71.34,22083.0,63.0822,63.1087,63.0645,63.1087,22083.0
2017-07-19 12:10:00,71.34,71.39,71.3,71.38,38775.0,63.1087,63.153,63.0733,63.1441,38775.0
2017-07-19 12:20:00,71.37,71.39,71.31,71.32,21926.0,63.1353,63.153,63.0822,63.091,21926.0
2017-07-19 12:30:00,71.31,71.31,71.28,71.3,24486.0,63.0822,63.0822,63.0557,63.0733,24486.0
2017-07-19 12:40:00,71.29,71.3,71.24,71.27,21105.0,63.0645,63.0733,63.0203,63.0468,21105.0
2017-07-19 12:50:00,71.26,71.32,71.26,71.32,22635.0,63.038,63.091,63.038,63.091,22635.0
2017-07-19 13:00:00,71.32,71.37,71.32,71.35,28729.0,63.091,63.1353,63.091,63.1176,28729.0
2017-07-19 13:10:00,71.35,71.39,71.34,71.36,26246.0,63.1176,63.153,63.1087,63.1264,26246.0
2017-07-19 13:20:00,71.37,71.48,71.37,71.46,23094.0,63.1353,63.2326,63.1353,63.2149,23094.0
2017-07-19 13:30:00,71.45,71.46,71.42,71.44,11890.0,63.206,63.2149,63.1795,63.1972,11890.0
2017-07-19 13:40:00,71.44,71.49,71.43,71.48,12867.0,63.1972,63.2414,63.1883,63.2326,12867.0
2017-07-19 13:50:00,71.48,71.5,71.46,71.48,14059.0,63.2326,63.2503,63.2149,63.2326,14059.0
2017-07-19 14:00:00,71.47,71.5,71.45,71.47,31033.0,63.2237,63.2503,63.206,63.2237,31033.0
2017-07-19 14:10:00,71.49,71.51,71.48,71.49,25528.0,63.2414,63.2591,63.2326,63.2414,25528.0
2017-07-19 14:20:00,71.48,71.49,71.45,71.47,22295.0,63.2326,63.2414,63.206,63.2237,22295.0
2017-07-19 14:30:00,71.48,71.52,71.47,71.5,72045.0,63.2326,63.268,63.2237,63.2503,72045.0
2017-07-19 14:40:00,71.5,71.52,71.48,71.49,20995.0,63.2503,63.268,63.2326,63.2414,20995.0
2017-07-19 14:50:00,71.49,71.49,71.44,71.45,14956.0,63.2414,63.2414,63.1972,63.206,14956.0
2017-07-19 15:00:00,71.44,71.5,71.43,71.49,46675.0,63.1972,63.2503,63.1883,63.2414,46675.0
2017-07-19 15:10:00,71.5,71.5,71.46,71.48,40165.0,63.2503,63.2503,63.2149,63.2326,40165.0
2017-07-19 15:20:00,71.48,71.51,71.47,71.49,39760.0,63.2326,63.2591,63.2237,63.2414,39760.0
2017-07-19 15:30:00,71.5,71.51,71.45,71.45,174806.0,63.2503,63.2591,63.206,63.206,174806.0
2017-07-19 15:40:00,71.45,71.5,71.44,71.48,100543.0,63.206,63.2503,63.1972,63.2326,100543.0
2017-07-19 15:50:00,71.49,71.55,71.47,71.52,119894.0,63.2414,63.2945,63.2237,63.268,119894.0
2017-07-20 09:30:00,71.57,71.61,71.44,71.49,306285.0,63.3122,63.3476,63.1972,63.2414,306285.0
2017-07-20 09:40:00,71.5,71.53,71.46,71.49,89225.0,63.2503,63.2768,63.2149,63.2414,89225.0
2017-07-20 09:50:00,71.48,71.65,71.48,71.57,82387.0,63.2326,63.383,63.2326,63.3122,82387.0
2017-07-20 10:00:00,71.57,71.65,71.57,71.64,51442.0,63.3122,63.383,63.3122,63.3741,51442.0
2017-07-20 10:10:00,71.64,71.66,71.58,71.62,56139.0,63.3741,63.3918,63.321,63.3564,56139.0
2017-07-20 10:20:00,71.62,71.66,71.57,71.61,45652.0,63.3564,63.3918,63.3122,63.3476,45652.0
2017-07-20 10:30:00,71.61,71.61,71.41,71.45,90735.0,63.3476,63.3476,63.1707,63.206,90735.0
2017-07-20 10:40:00,71.45,71.51,71.39,71.5,60431.0,63.206,63.2591,63.153,63.2503,60431.0
2017-07-20 10:50:00,71.49,71.63,71.47,71.59,142743.0,63.2414,63.3653,63.2237,63.3299,142743.0
2017-07-20 11:00:00,71.59,71.59,71.42,71.42,158235.0,63.3299,63.3299,63.1795,63.1795,158235.0
2017-07-20 11:10:00,71.42,71.44,71.36,71.39,54456.0,63.1795,63.1972,63.1264,63.153,54456.0
2017-07-20 11:20:00,71.39,71.46,71.37,71.43,47702.0,63.153,63.2149,63.1353,63.1883,47702.0
2017-07-20 11:30:00,71.41,71.45,71.36,71.39,108181.0,63.1707,63.206,63.1264,63.153,108181.0
2017-07-20 11:40:00,71.39,71.47,71.34,71.44,227522.0,63.153,63.2237,63.1087,63.1972,227522.0
2017-07-20 11:50:00,71.46,71.5,71.42,71.48,205737.0,63.2149,63.2503,63.1795,63.2326,205737.0
2017-07-20 12:00:00,71.47,71.49,71.41,71.49,28527.0,63.2237,63.2414,63.1707,63.2414,28527.0
2017-07-20 12:10:00,71.49,71.58,71.48,71.56,38008.0,63.2414,63.321,63.2326,63.3033,38008.0
2017-07-20 12:20:00,71.57,71.59,71.55,71.55,52688.0,63.3122,63.3299,63.2945,63.2945,52688.0
2017-07-20 12:30:00,71.56,71.61,71.55,71.6,49419.0,63.3033,63.3476,63.2945,63.3387,49419.0
2017-07-20 12:40:00,71.6,71.62,71.59,71.59,28657.0,63.3387,63.3564,63.3299,63.3299,28657.0
2017-07-20 12:50:00,71.6,71.62,71.57,71.58,64074.0,63.3387,63.3564,63.3122,63.321,64074.0
2017-07-20 13:00:00,71.58,71.6,71.56,71.58,66057.0,63.321,63.3387,63.3033,63.321,66057.0
2017-07-20 13:10:00,71.58,71.65,71.57,71.64,34347.0,63.321,63.383,63.3122,63.3741,34347.0
2017-07-20 13:20:00,71.64,71.65,71.62,71.62,29641.0,63.3741,63.383,63.3564,63.3564,29641.0
2017-07-20 13:30:00,71.62,71.67,71.61,71.64,25143.0,63.3564,63.4007,63.3476,63.3741,25143.0
2017-07-20 13:40:00,71.65,71.68,71.64,71.66,34987.0,63.383,63.4095,63.3741,63.3918,34987.0
2017-07-20 13:50:00,71.66,71.7,71.64,71.69,44957.0,63.3918,63.4272,63.3741,63.4183,44957.0
2017-07-20 14:00:00,71.68,71.72,71.68,71.69,65869.0,63.4095,63.4449,63.4095,63.4183,65869.0
2017-07-20 14:10:00,71.7,71.72,71.67,71.69,28811.0,63.4272,63.4449,63.4007,63.4183,28811.0
2017-07-20 14:20:00,71.69,71.72,71.68,71.72,61486.0,63.4183,63.4449,63.4095,63.4449,61486.0
2017-07-20 14:30:00,71.71,71.71,71.67,71.68,52689.0,63.436,63.436,63.4007,63.4095,52689.0
2017-07-20 14:40:00,71.68,71.71,71.67,71.68,42350.0,63.4095,63.436,63.4007,63.4095,42350.0
2017-07-20 14:50:00,71.68,71.69,71.65,71.65,54624.0,63.4095,63.4183,63.383,63.383,54624.0
2017-07-20 15:00:00,71.66,71.7,71.65,71.67,46093.0,63.3918,63.4272,63.383,63.4007,46093.0
2017-07-20 15:10:00,71.68,71.7,71.62,71.63,27689.0,63.4095,63.4272,63.3564,63.3653,27689.0
2017-07-20 15:20:00,71.62,71.7,71.6,71.7,27353.0,63.3564,63.4272,63.3387,63.4272,27353.0
2017-07-20 15:30:00,71.7,71.72,71.63,71.64,75383.0,63.4272,63.4449,63.3653,63.3741,75383.0
2017-07-20 15:40:00,71.63,71.64,71.58,71.6,76623.0,63.3653,63.3741,63.321,63.3387,76623.0
2017-07-20 15:50:00,71.6,71.6,71.56,71.58,62585.0,63.3387,63.3387,63.3033,63.321,62585.0
2017-07-21 09:30:00,71.55,71.7,71.46,71.58,183096.0,63.2945,63.4272,63.2149,63.321,183096.0
2017-07-21 09:40:00,71.58,71.67,71.49,71.64,38434.0,63.321,63.4007,63.2414,63.3741,38434.0
2017-07-21 09:50:00,71.62,71.62,71.43,71.43,35040.0,63.3564,63.3564,63.1883,63.1883,35040.0
2017-07-21 10:00:00,71.43,71.45,71.35,71.36,54752.0,63.1883,63.206,63.1176,63.1264,54752.0
2017-07-21 10:10:00,71.36,71.37,71.28,71.35,92385.0,63.1264,63.1353,63.0557,63.1176,92385.0
2017-07-21 10:20:00,71.34,71.45,71.33,71.43,35449.0,63.1087,63.206,63.0999,63.1883,35449.0
2017-07-21 10:30:00,71.42,71.45,71.37,71.44,23165.0,63.1795,63.206,63.1353,63.1972,23165.0
2017-07-21 10:40:00,71.43,71.43,71.31,71.31,48734.0,63.1883,63.1883,63.0822,63.0822,48734.0
2017-07-21 10:50:00,71.31,71.32,71.15,71.18,122622.0,63.0822,63.091,62.9407,62.9672,122622.0
2017-07-21 11:00:00,71.17,71.25,71.17,71.23,25380.0,62.9583,63.0291,62.9583,63.0114,25380.0
2017-07-21 11:10:00,71.23,71.33,71.21,71.32,70799.0,63.0114,63.0999,62.9937,63.091,70799.0
2017-07-21 11:20:00,71.32,71.37,71.3,71.35,9941.0,63.091,63.1353,63.0733,63.1176,9941.0
2017-07-21 11:30:00,71.36,71.42,71.34,71.39,20557.0,63.1264,63.1795,63.1087,63.153,20557.0
2017-07-21 11:40:00,71.38,71.43,71.33,71.33,15069.0,63.1441,63.1883,63.0999,63.0999,15069.0
2017-07-21 11:50:00,71.34,71.37,71.31,71.36,135442.0,63.1087,63.1353,63.0822,63.1264,135442.0
2017-07-21 12:00:00,71.37,71.45,71.36,71.42,19384.0,63.1353,63.206,63.1264,63.1795,19384.0
2017-07-21 12:10:00,71.42,71.43,71.32,71.33,21509.0,63.1795,63.1883,63.091,63.0999,21509.0
2017-07-21 12:20:00,71.32,71.36,71.28,71.33,86416.0,63.091,63.1264,63.0557,63.0999,86416.0
2017-07-21 12:30:00,71.33,71.34,71.25,71.34,27050.0,63.0999,63.1087,63.0291,63.1087,27050.0
2017-07-21 12:40:00,71.33,71.35,71.3,71.34,22554.0,63.0999,63.1176,63.0733,63.1087,22554.0
2017-07-21 12:50:00,71.33,71.34,71.25,71.31,18564.0,63.0999,63.1087,63.0291,63.0822,18564.0
2017-07-21 13:00:00,71.31,71.35,71.31,71.32,18064.0,63.0822,63.1176,63.0822,63.091,18064.0
2017-07-21 13:10:00,71.34,71.36,71.3,71.33,22920.0,63.1087,63.1264,63.0733,63.0999,22920.0
2017-07-21 13:20:00,71.32,71.32,71.26,71.29,28174.0,63.091,63.091,63.038,63.0645,28174.0
2017-07-21 13:30:00,71.28,71.3,71.26,71.29,12810.0,63.0557,63.0733,63.038,63.0645,12810.0
2017-07-21 13:40:00,71.3,71.31,71.25,71.26,14473.0,63.0733,63.0822,63.0291,63.038,14473.0
2017-07-21 13:50:00,71.25,71.29,71.24,71.28,29705.0,63.0291,63.0645,63.0203,63.0557,29705.0
2017-07-21 14:00:00,71.28,71.29,71.21,71.24,32195.0,63.0557,63.0645,62.9937,63.0203,32195.0
2017-07-21 14:10:00,71.24,71.25,71.18,71.23,23292.0,63.0203,63.0291,62.9672,63.0114,23292.0
2017-07-21 14:20:00,71.24,71.25,71.18,71.19,23814.0,63.0203,63.0291,62.9672,62.976,23814.0
2017-07-21 14:30:00,71.2,71.22,71.11,71.13,38734.0,62.9849,63.0026,62.9053,62.923,38734.0
2017-07-21 14:40:00,71.12,71.19,71.1,71.18,32511.0,62.9141,62.976,62.8964,62.9672,32511.0
2017-07-21 14:50:00,71.18,71.21,71.15,71.16,77201.0,62.9672,62.9937,62.9407,62.9495,77201.0
2017-07-21 15:00:00,71.17,71.22,71.15,71.17,70168.0,62.9583,63.0026,62.9407,62.9583,70168.0
2017-07-21 15:10:00,71.17,71.2,71.15,71.16,27846.0,62.9583,62.9849,62.9407,62.9495,27846.0
2017-07-21 15:20:00,71.15,71.15,71.07,71.11,26133.0,62.9407,62.9407,62.8699,62.9053,26133.0
2017-07-21 15:30:00,71.13,71.19,71.12,71.15,49697.0,62.923,62.976,62.9141,62.9407,49697.0
2017-07-21 15:40:00,71.16,71.28,71.16,71.26,52171.0,62.9495,63.0557,62.9495,63.038,52171.0
2017-07-21 15:50:00,71.25,71.27,71.2,71.23,57095.0,63.0291,63.0468,62.9849,63.0114,57095.0
2017-07-24 09:30:00,71.24,71.25,71.01,71.01,110669.0,63.0203,63.0291,62.8168,62.8168,110669.0
2017-07-24 09:40:00,71.0,71.1,70.98,71.07,31731.0,62.808,62.8964,62.7903,62.8699,31731.0
2017-07-24 09:50:00,71.08,71.2,71.08,71.16,25053.0,62.8787,62.9849,62.8787,62.9495,25053.0
2017-07-24 10:00:00,71.13,71.17,71.07,71.13,53270.0,62.923,62.9583,62.8699,62.923,53270.0
2017-07-24 10:10:00,71.14,71.17,71.07,71.17,35838.0,62.9318,62.9583,62.8699,62.9583,35838.0
2017-07-24 10:20:00,71.17,71.19,71.06,71.07,40854.0,62.9583,62.976,62.861,62.8699,40854.0
2017-07-24 10:30:00,71.03,71.04,70.96,71.0,34450.0,62.8345,62.8433,62.7726,62.808,34450.0
2017-07-24 10:40:00,71.01,71.11,70.98,71.06,35912.0,62.8168,62.9053,62.7903,62.861,35912.0
2017-07-24 10:50:00,71.05,71.09,70.96,70.99,23234.0,62.8522,62.8876,62.7726,62.7991,23234.0
2017-07-24 11:00:00,70.99,71.08,70.96,71.01,12682.0,62.7991,62.8787,62.7726,62.8168,12682.0
2017-07-24 11:10:00,71.0,71.04,70.94,71.01,19500.0,62.808,62.8433,62.7549,62.8168,19500.0
2017-07-24 11:20:00,71.01,71.04,70.87,70.94,385527.0,62.8168,62.8433,62.693,62.7549,385527.0
2017-07-24 11:30:00,70.94,70.98,70.92,70.94,29012.0,62.7549,62.7903,62.7372,62.7549,29012.0
2017-07-24 11:40:00,70.94,71.03,70.94,71.02,46306.0,62.7549,62.8345,62.7549,62.8257,46306.0
2017-07-24 11:50:00,71.01,71.03,70.96,70.99,42044.0,62.8168,62.8345,62.7726,62.7991,42044.0
2017-07-24 12:00:00,70.99,71.0,70.94,70.95,33277.0,62.7991,62.808,62.7549,62.7637,33277.0
2017-07-24 12:10:00,70.95,70.97,70.91,70.97,24736.0,62.7637,62.7814,62.7283,62.7814,24736.0
2017-07-24 12:20:00,70.97,71.04,70.96,71.0,22837.0,62.7814,62.8433,62.7726,62.808,22837.0
2017-07-24 12:30:00,70.99,71.0,70.94,70.99,15674.0,62.7991,62.808,62.7549,62.7991,15674.0
2017-07-24 12:40:00,70.98,70.98,70.9,70.93,59407.0,62.7903,62.7903,62.7195,62.746,59407.0
2017-07-24 12:50:00,70.93,71.01,70.92,70.99,18010.0,62.746,62.8168,62.7372,62.7991,18010.0
2017-07-24 13:00:00,71.0,71.05,71.0,71.04,27816.0,62.808,62.8522,62.808,62.8433,27816.0
2017-07-24 13:10:00,71.04,71.05,70.95,70.98,19407.0,62.8433,62.8522,62.7637,62.7903,19407.0
2017-07-24 13:20:00,70.97,71.06,70.97,71.06,15571.0,62.7814,62.861,62.7814,62.861,15571.0
2017-07-24 13:30:00,71.04,71.05,71.0,71.0,14753.0,62.8433,62.8522,62.808,62.808,14753.0
2017-07-24 13:40:00,71.0,71.12,70.99,71.08,22511.0,62.808,62.9141,62.7991,62.8787,22511.0
2017-07-24 13:50:00,71.06,71.08,71.03,71.07,12039.0,62.861,62.8787,62.8345,62.8699,12039.0
2017-07-24 14:00:00,71.07,71.11,71.06,71.11,11430.0,62.8699,62.9053,62.861,62.9053,11430.0
2017-07-24 14:10:00,71.11,71.14,71.08,71.09,47351.0,62.9053,62.9318,62.8787,62.8876,47351.0
2017-07-24 14:20:00,71.09,71.13,71.07,71.12,15115.0,62.8876,62.923,62.8699,62.9141,15115.0
2017-07-24 14:30:00,71.13,71.23,71.13,71.19,35719.0,62.923,63.0114,62.923,62.976,35719.0
2017-07-24 14:40:00,71.19,71.23,71.17,71.23,35347.0,62.976,63.0114,62.9583,63.0114,35347.0
2017-07-24 14:50:00,71.23,71.25,71.19,71.2,79966.0,63.0114,63.0291,62.976,62.9849,79966.0
2017-07-24 15:00:00,71.2,71.26,71.2,71.2,70164.0,62.9849,63.038,62.9849,62.9849,70164.0
2017-07-24 15:10:00,71.21,71.23,71.18,71.22,70993.0,62.9937,63.0114,62.9672,63.0026,70993.0
2017-07-24 15:20:00,71.22,71.25,71.21,71.24,48477.0,63.0026,63.0291,62.9937,63.0203,48477.0
2017-07-24 15:30:00,71.25,71.26,71.21,71.25,21229.0,63.0291,63.038,62.9937,63.0291,21229.0
2017-07-24 15:40:00,71.24,71.24,71.19,71.24,41497.0,63.0203,63.0203,62.976,63.0203,41497.0
2017-07-24 15:50:00,71.24,71.26,71.21,71.24,43617.0,63.0203,63.038,62.9937,63.0203,43617.0
2017-07-25 09:30:00,71.6,71.63,71.42,71.48,94995.0,63.3387,63.3653,63.1795,63.2326,94995.0
2017-07-25 09:40:00,71.46,71.59,71.4,71.58,31484.0,63.2149,63.3299,63.1618,63.321,31484.0
2017-07-25 09:50:00,71.6,71.61,71.5,71.55,21654.0,63.3387,63.3476,63.2503,63.2945,21654.0
2017-07-25 10:00:00,71.55,71.62,71.53,71.57,64817.0,63.2945,63.3564,63.2768,63.3122,64817.0
2017-07-25 10:10:00,71.58,71.71,71.55,71.69,63524.0,63.321,63.436,63.2945,63.4183,63524.0
2017-07-25 10:20:00,71.71,71.71,71.64,71.7,24406.0,63.436,63.436,63.3741,63.4272,24406.0
2017-07-25 10:30:00,71.7,71.75,71.68,71.75,28775.0,63.4272,63.4714,63.4095,63.4714,28775.0
2017-07-25 10:40:00,71.76,71.79,71.7,71.74,30436.0,63.4803,63.5068,63.4272,63.4626,30436.0
2017-07-25 10:50:00,71.72,71.74,71.68,71.73,34873.0,63.4449,63.4626,63.4095,63.4537,34873.0
2017-07-25 11:00:00,71.73,71.81,71.73,71.8,23528.0,63.4537,63.5245,63.4537,63.5157,23528.0
2017-07-25 11:10:00,71.8,71.92,71.8,71.91,33607.0,63.5157,63.6218,63.5157,63.613,33607.0
2017-07-25 11:20:00,71.9,71.96,71.88,71.95,51795.0,63.6041,63.6572,63.5864,63.6483,51795.0
2017-07-25 11:30:00,71.96,71.98,71.92,71.96,52702.0,63.6572,63.6749,63.6218,63.6572,52702.0
2017-07-25 11:40:00,71.95,71.99,71.93,71.98,41539.0,63.6483,63.6837,63.6307,63.6749,41539.0
2017-07-25 11:50:00,71.98,71.99,71.92,71.95,60443.0,63.6749,63.6837,63.6218,63.6483,60443.0
2017-07-25 12:00:00,71.95,72.05,71.94,72.01,18722.0,63.6483,63.7368,63.6395,63.7014,18722.0
2017-07-25 12:10:00,72.0,72.04,71.98,71.98,16761.0,63.6926,63.728,63.6749,63.6749,16761.0
2017-07-25 12:20:00,71.98,71.99,71.93,71.95,28561.0,63.6749,63.6837,63.6307,63.6483,28561.0
2017-07-25 12:30:00,71.95,72.01,71.95,71.97,14203.0,63.6483,63.7014,63.6483,63.666,14203.0
2017-07-25 12:40:00,71.96,71.97,71.92,71.93,23634.0,63.6572,63.666,63.6218,63.6307,23634.0
2017-07-25 12:50:00,71.92,71.96,71.91,71.91,20738.0,63.6218,63.6572,63.613,63.613,20738.0
2017-07-25 13:00:00,71.9,71.92,71.85,71.87,59356.0,63.6041,63.6218,63.5599,63.5776,59356.0
2017-07-25 13:10:00,71.88,71.88,71.85,71.87,103023.0,63.5864,63.5864,63.5599,63.5776,103023.0
2017-07-25 13:20:00,71.87,71.89,71.84,71.88,18190.0,63.5776,63.5953,63.551,63.5864,18190.0
2017-07-25 13:30:00,71.88,71.93,71.87,71.92,44482.0,63.5864,63.6307,63.5776,63.6218,44482.0
2017-07-25 13:40:00,71.92,71.94,71.87,71.89,13475.0,63.6218,63.6395,63.5776,63.5953,13475.0
2017-07-25 13:50:00,71.89,71.9,71.85,71.9,19410.0,63.5953,63.6041,63.5599,63.6041,19410.0
2017-07-25 14:00:00,71.89,71.95,71.88,71.9,16772.0,63.5953,63.6483,63.5864,63.6041,16772.0
2017-07-25 14:10:00,71.9,71.95,71.87,71.92,24769.0,63.6041,63.6483,63.5776,63.6218,24769.0
2017-07-25 14:20:00,71.91,71.95,71.91,71.94,46322.0,63.613,63.6483,63.613,63.6395,46322.0
2017-07-25 14:30:00,71.93,71.95,71.88,71.93,45331.0,63.6307,63.6483,63.5864,63.6307,45331.0
2017-07-25 14:40:00,71.93,71.94,71.87,71.9,24872.0,63.6307,63.6395,63.5776,63.6041,24872.0
2017-07-25 14:50:00,71.91,71.93,71.9,71.93,21616.0,63.613,63.6307,63.6041,63.6307,21616.0
2017-07-25 15:00:00,71.93,71.98,71.93,71.96,98159.0,63.6307,63.6749,63.6307,63.6572,98159.0
2017-07-25 15:10:00,71.95,71.99,71.92,71.94,60906.0,63.6483,63.6837,63.6218,63.6395,60906.0
2017-07-25 15:20:00,71.94,71.97,71.83,71.88,70492.0,63.6395,63.666,63.5422,63.5864,70492.0
2017-07-25 15:30:00,71.88,71.91,71.86,71.89,42136.0,63.5864,63.613,63.5687,63.5953,42136.0
2017-07-25 15:40:00,71.89,71.93,71.87,71.93,60942.0,63.5953,63.6307,63.5776,63.6307,60942.0
2017-07-25 15:50:00,71.92,71.94,71.86,71.91,77630.0,63.6218,63.6395,63.5687,63.613,77630.0
2017-07-26 09:30:00,71.92,71.92,71.59,71.72,84098.0,63.6218,63.6218,63.3299,63.4449,84098.0
2017-07-26 09:40:00,71.72,71.73,71.59,71.66,27637.0,63.4449,63.4537,63.3299,63.3918,27637.0
2017-07-26 09:50:00,71.69,71.72,71.62,71.63,32092.0,63.4183,63.4449,63.3564,63.3653,32092.0
2017-07-26 10:00:00,71.62,71.69,71.62,71.64,23916.0,63.3564,63.4183,63.3564,63.3741,23916.0
2017-07-26 10:10:00,71.64,71.69,71.63,71.69,18831.0,63.3741,63.4183,63.3653,63.4183,18831.0
2017-07-26 10:20:00,71.7,71.7,71.55,71.6,43476.0,63.4272,63.4272,63.2945,63.3387,43476.0
2017-07-26 10:30:00,71.62,71.65,71.57,71.64,28741.0,63.3564,63.383,63.3122,63.3741,28741.0
2017-07-26 10:40:00,71.63,71.64,71.54,71.55,27879.0,63.3653,63.3741,63.2857,63.2945,27879.0
2017-07-26 10:50:00,71.55,71.7,71.52,71.68,37279.0,63.2945,63.4272,63.268,63.4095,37279.0
2017-07-26 11:00:00,71.68,71.7,71.65,71.7,26037.0,63.4095,63.4272,63.383,63.4272,26037.0
2017-07-26 11:10:00,71.7,71.73,71.68,71.69,16216.0,63.4272,63.4537,63.4095,63.4183,16216.0
2017-07-26 11:20:00,71.7,71.73,71.67,71.7,21259.0,63.4272,63.4537,63.4007,63.4272,21259.0
2017-07-26 11:30:00,71.7,71.71,71.67,71.68,19743.0,63.4272,63.436,63.4007,63.4095,19743.0
2017-07-26 11:40:00,71.67,71.73,71.66,71.73,26120.0,63.4007,63.4537,63.3918,63.4537,26120.0
2017-07-26 11:50:00,71.73,71.73,71.69,71.7,35765.0,63.4537,63.4537,63.4183,63.4272,35765.0
2017-07-26 12:00:00,71.7,71.72,71.68,71.7,35731.0,63.4272,63.4449,63.4095,63.4272,35731.0
2017-07-26 12:10:00,71.7,71.71,71.66,71.66,22607.0,63.4272,63.436,63.3918,63.3918,22607.0
2017-07-26 12:20:00,71.68,71.71,71.65,71.67,45640.0,63.4095,63.436,63.383,63.4007,45640.0
2017-07-26 12:30:00,71.67,71.73,71.65,71.71,17035.0,63.4007,63.4537,63.383,63.436,17035.0
2017-07-26 12:40:00,71.7,71.71,71.67,71.67,24632.0,63.4272,63.436,63.4007,63.4007,24632.0
2017-07-26 12:50:00,71.68,71.68,71.63,71.63,31006.0,63.4095,63.4095,63.3653,63.3653,31006.0
2017-07-26 13:00:00,71.62,71.63,71.58,71.63,27279.0,63.3564,63.3653,63.321,63.3653,27279.0
2017-07-26 13:10:00,71.63,71.63,71.58,71.6,11593.0,63.3653,63.3653,63.321,63.3387,11593.0
2017-07-26 13:20:00,71.6,71.61,71.53,71.53,16261.0,63.3387,63.3476,63.2768,63.2768,16261.0
2017-07-26 13:30:00,71.54,71.6,71.54,71.58,18030.0,63.2857,63.3387,63.2857,63.321,18030.0
2017-07-26 13:40:00,71.58,71.62,71.57,71.6,31635.0,63.321,63.3564,63.3122,63.3387,31635.0
2017-07-26 13:50:00,71.6,71.61,71.55,71.56,29221.0,63.3387,63.3476,63.2945,63.3033,29221.0
2017-07-26 14:00:00,71.57,71.63,71.56,71.61,45278.0,63.3122,63.3653,63.3033,63.3476,45278.0
2017-07-26 14:10:00,71.6,71.6,71.5,71.56,40965.0,63.3387,63.3387,63.2503,63.3033,40965.0
2017-07-26 14:20:00,71.57,71.59,71.54,71.57,29140.0,63.3122,63.3299,63.2857,63.3122,29140.0
2017-07-26 14:30:00,71.56,71.59,71.52,71.54,27913.0,63.3033,63.3299,63.268,63.2857,27913.0
2017-07-26 14:40:00,71.55,71.55,71.51,71.52,20806.0,63.2945,63.2945,63.2591,63.268,20806.0
2017-07-26 14:50:00,71.52,71.52,71.4,71.43,34171.0,63.268,63.268,63.1618,63.1883,34171.0
2017-07-26 15:00:00,71.43,71.5,71.42,71.48,26619.0,63.1883,63.2503,63.1795,63.2326,26619.0
2017-07-26 15:10:00,71.48,71.48,71.32,71.33,76976.0,63.2326,63.2326,63.091,63.0999,76976.0
2017-07-26 15:20:00,71.32,71.4,71.3,71.35,155661.0,63.091,63.1618,63.0733,63.1176,155661.0
2017-07-26 15:30:00,71.34,71.44,71.33,71.43,93955.0,63.1087,63.1972,63.0999,63.1883,93955.0
2017-07-26 15:40:00,71.41,71.47,71.39,71.4,100589.0,63.1707,63.2237,63.153,63.1618,100589.0
2017-07-26 15:50:00,71.39,71.44,71.35,71.43,111693.0,63.153,63.1972,63.1176,63.1883,111693.0
2017-07-27 09:30:00,71.53,71.58,71.31,71.41,151763.0,63.2768,63.321,63.0822,63.1707,151763.0
2017-07-27 09:40:00,71.42,71.43,71.29,71.39,68188.0,63.1795,63.1883,63.0645,63.153,68188.0
2017-07-27 09:50:00,71.39,71.44,71.27,71.28,28132.0,63.153,63.1972,63.0468,63.0557,28132.0
2017-07-27 10:00:00,71.27,71.36,71.23,71.35,23177.0,63.0468,63.1264,63.0114,63.1176,23177.0
2017-07-27 10:10:00,71.36,71.48,71.32,71.47,35072.0,63.1264,63.2326,63.091,63.2237,35072.0
2017-07-27 10:20:00,71.49,71.56,71.47,71.56,46604.0,63.2414,63.3033,63.2237,63.3033,46604.0
2017-07-27 10:30:00,71.56,71.62,71.53,71.53,26538.0,63.3033,63.3564,63.2768,63.2768,26538.0
2017-07-27 10:40:00,71.53,71.66,71.52,71.63,38980.0,63.2768,63.3918,63.268,63.3653,38980.0
2017-07-27 10:50:00,71.64,71.65,71.57,71.61,17885.0,63.3741,63.383,63.3122,63.3476,17885.0
2017-07-27 11:00:00,71.6,71.64,71.58,71.64,16791.0,63.3387,63.3741,63.321,63.3741,16791.0
2017-07-27 11:10:00,71.63,71.69,71.6,71.61,13256.0,63.3653,63.4183,63.3387,63.3476,13256.0
2017-07-27 11:20:00,71.6,71.64,71.55,71.55,22993.0,63.3387,63.3741,63.2945,63.2945,22993.0
2017-07-27 11:30:00,71.55,71.58,71.53,71.57,16519.0,63.2945,63.321,63.2768,63.3122,16519.0
2017-07-27 11:40:00,71.57,71.62,71.55,71.59,21523.0,63.3122,63.3564,63.2945,63.3299,21523.0
2017-07-27 11:50:00,71.59,71.65,71.59,71.63,22723.0,63.3299,63.383,63.3299,63.3653,22723.0
2017-07-27 12:00:00,71.63,71.67,71.62,71.63,49205.0,63.3653,63.4007,63.3564,63.3653,49205.0
2017-07-27 12:10:00,71.65,71.67,71.63,71.67,35419.0,63.383,63.4007,63.3653,63.4007,35419.0
2017-07-27 12:20:00,71.67,71.68,71.61,71.62,83633.0,63.4007,63.4095,63.3476,63.3564,83633.0
2017-07-27 12:30:00,71.64,71.65,71.39,71.39,66182.0,63.3741,63.383,63.153,63.153,66182.0
2017-07-27 12:40:00,71.37,71.45,71.31,71.44,15923.0,63.1353,63.206,63.0822,63.1972,15923.0
2017-07-27 12:50:00,71.42,71.42,71.15,71.24,83000.0,63.1795,63.1795,62.9407,63.0203,83000.0
2017-07-27 13:00:00,71.2,71.29,71.18,71.26,8207.0,62.9849,63.0645,62.9672,63.038,8207.0
2017-07-27 13:10:00,71.26,71.27,71.03,71.07,26782.0,63.038,63.0468,62.8345,62.8699,26782.0
2017-07-27 13:20:00,71.06,71.08,70.74,70.88,65154.0,62.861,62.8787,62.578,62.7018,65154.0
2017-07-27 13:30:00,70.89,70.9,70.82,70.83,22114.0,62.7107,62.7195,62.6487,62.6576,22114.0
2017-07-27 13:40:00,70.85,71.01,70.83,70.98,29714.0,62.6753,62.8168,62.6576,62.7903,29714.0
2017-07-27 13:50:00,70.99,71.06,70.92,70.97,25917.0,62.7991,62.861,62.7372,62.7814,25917.0
2017-07-27 14:00:00,70.99,71.06,70.88,71.04,31113.0,62.7991,62.861,62.7018,62.8433,31113.0
2017-07-27 14:10:00,71.04,71.1,71.01,71.08,54173.0,62.8433,62.8964,62.8168,62.8787,54173.0
2017-07-27 14:20:00,71.07,71.12,70.98,71.06,22611.0,62.8699,62.9141,62.7903,62.861,22611.0
2017-07-27 14:30:00,71.06,71.09,70.93,71.04,44401.0,62.861,62.8876,62.746,62.8433,44401.0
2017-07-27 14:40:00,71.02,71.03,70.83,70.9,80616.0,62.8257,62.8345,62.6576,62.7195,80616.0
2017-07-27 14:50:00,70.89,71.03,70.88,71.02,22399.0,62.7107,62.8345,62.7018,62.8257,22399.0
2017-07-27 15:00:00,71.01,71.01,70.9,70.96,14629.0,62.8168,62.8168,62.7195,62.7726,14629.0
2017-07-27 15:10:00,70.95,71.03,70.93,70.99,46978.0,62.7637,62.8345,62.746,62.7991,46978.0
2017-07-27 15:20:00,70.99,71.04,70.97,71.03,28713.0,62.7991,62.8433,62.7814,62.8345,28713.0
2017-07-27 15:30:00,71.02,71.09,70.98,71.06,57953.0,62.8257,62.8876,62.7903,62.861,57953.0
2017-07-27 15:40:00,71.06,71.08,70.98,71.02,22760.0,62.861,62.8787,62.7903,62.8257,22760.0
2017-07-27 15:50:00,71.02,71.14,70.98,71.12,49596.0,62.8257,62.9318,62.7903,62.9141,49596.0
2017-07-28 09:30:00,70.91,71.19,70.83,71.02,157045.0,62.7283,62.976,62.6576,62.8257,157045.0
2017-07-28 09:40:00,71.04,71.06,70.95,70.98,40206.0,62.8433,62.861,62.7637,62.7903,40206.0
2017-07-28 09:50:00,70.99,71.03,70.87,70.96,96928.0,62.7991,62.8345,62.693,62.7726,96928.0
2017-07-28 10:00:00,70.97,71.04,70.95,70.99,21896.0,62.7814,62.8433,62.7637,62.7991,21896.0
2017-07-28 10:10:00,70.98,71.05,70.9,70.94,31388.0,62.7903,62.8522,62.7195,62.7549,31388.0
2017-07-28 10:20:00,70.92,70.97,70.87,70.96,28358.0,62.7372,62.7814,62.693,62.7726,28358.0
2017-07-28 10:30:00,70.98,71.0,70.89,70.9,40291.0,62.7903,62.808,62.7107,62.7195,40291.0
2017-07-28 10:40:00,70.9,71.01,70.9,70.98,32576.0,62.7195,62.8168,62.7195,62.7903,32576.0
2017-07-28 10:50:00,70.98,71.0,70.89,70.98,35625.0,62.7903,62.808,62.7107,62.7903,35625.0
2017-07-28 11:00:00,71.0,71.02,70.81,70.88,47213.0,62.808,62.8257,62.6399,62.7018,47213.0
2017-07-28 11:10:00,70.87,70.92,70.84,70.92,25823.0,62.693,62.7372,62.6664,62.7372,25823.0
2017-07-28 11:20:00,70.91,70.91,70.75,70.77,54685.0,62.7283,62.7283,62.5868,62.6045,54685.0
2017-07-28 11:30:00,70.76,70.81,70.74,70.78,20581.0,62.5957,62.6399,62.578,62.6133,20581.0
2017-07-28 11:40:00,70.77,70.77,70.68,70.72,34390.0,62.6045,62.6045,62.5249,62.5603,34390.0
2017-07-28 11:50:00,70.71,70.76,70.7,70.73,25955.0,62.5514,62.5957,62.5426,62.5691,25955.0
2017-07-28 12:00:00,70.74,70.78,70.71,70.73,54898.0,62.578,62.6133,62.5514,62.5691,54898.0
2017-07-28 12:10:00,70.73,70.75,70.69,70.73,31434.0,62.5691,62.5868,62.5337,62.5691,31434.0
2017-07-28 12:20:00,70.73,70.74,70.67,70.73,26334.0,62.5691,62.578,62.516,62.5691,26334.0
2017-07-28 12:30:00,70.74,70.76,70.72,70.75,37359.0,62.578,62.5957,62.5603,62.5868,37359.0
2017-07-28 12:40:00,70.76,70.76,70.72,70.74,29397.0,62.5957,62.5957,62.5603,62.578,29397.0
2017-07-28 12:50:00,70.75,70.76,70.71,70.72,21611.0,62.5868,62.5957,62.5514,62.5603,21611.0
2017-07-28 13:00:00,70.73,70.75,70.68,70.73,41807.0,62.5691,62.5868,62.5249,62.5691,41807.0
2017-07-28 13:10:00,70.73,70.76,70.71,70.72,27258.0,62.5691,62.5957,62.5514,62.5603,27258.0
2017-07-28 13:20:00,70.71,70.72,70.68,70.71,23475.0,62.5514,62.5603,62.5249,62.5514,23475.0
2017-07-28 13:30:00,70.72,70.81,70.72,70.79,28194.0,62.5603,62.6399,62.5603,62.6222,28194.0
2017-07-28 13:40:00,70.8,70.82,70.78,70.8,23752.0,62.631,62.6487,62.6133,62.631,23752.0
2017-07-28 13:50:00,70.8,70.8,70.77,70.78,33172.0,62.631,62.631,62.6045,62.6133,33172.0
2017-07-28 14:00:00,70.78,70.81,70.76,70.8,16931.0,62.6133,62.6399,62.5957,62.631,16931.0
2017-07-28 14:10:00,70.81,70.81,70.77,70.79,33134.0,62.6399,62.6399,62.6045,62.6222,33134.0
2017-07-28 14:20:00,70.8,70.84,70.79,70.84,21804.0,62.631,62.6664,62.6222,62.6664,21804.0
2017-07-28 14:30:00,70.85,70.89,70.82,70.83,35561.0,62.6753,62.7107,62.6487,62.6576,35561.0
2017-07-28 14:40:00,70.83,70.84,70.77,70.81,20892.0,62.6576,62.6664,62.6045,62.6399,20892.0
2017-07-28 14:50:00,70.83,70.88,70.83,70.83,14082.0,62.6576,62.7018,62.6576,62.6576,14082.0
2017-07-28 15:00:00,70.83,70.85,70.81,70.85,21048.0,62.6576,62.6753,62.6399,62.6753,21048.0
2017-07-28 15:10:00,70.84,70.86,70.78,70.83,23050.0,62.6664,62.6841,62.6133,62.6576,23050.0
2017-07-28 15:20:00,70.83,70.86,70.8,70.82,19954.0,62.6576,62.6841,62.631,62.6487,19954.0
2017-07-28 15:30:00,70.82,70.89,70.81,70.88,15748.0,62.6487,62.7107,62.6399,62.7018,15748.0
2017-07-28 15:40:00,70.89,70.95,70.88,70.95,25199.0,62.7107,62.7637,62.7018,62.7637,25199.0
2017-07-28 15:50:00,70.96,71.03,70.94,70.98,187223.0,62.7726,62.8345,62.7549,62.7903,187223.0
2017-07-31 09:30:00,71.13,71.23,70.94,70.99,85640.0,62.923,63.0114,62.7549,62.7991,85640.0
2017-07-31 09:40:00,70.99,71.0,70.84,70.86,19181.0,62.7991,62.808,62.6664,62.6841,19181.0
2017-07-31 09:50:00,70.86,70.86,70.68,70.68,30732.0,62.6841,62.6841,62.5249,62.5249,30732.0
2017-07-31 10:00:00,70.7,70.74,70.62,70.67,23845.0,62.5426,62.578,62.4718,62.516,23845.0
2017-07-31 10:10:00,70.69,70.78,70.66,70.75,28643.0,62.5337,62.6133,62.5072,62.5868,28643.0
2017-07-31 10:20:00,70.73,70.74,70.66,70.72,29547.0,62.5691,62.578,62.5072,62.5603,29547.0
2017-07-31 10:30:00,70.69,70.72,70.55,70.6,44413.0,62.5337,62.5603,62.4099,62.4541,44413.0
2017-07-31 10:40:00,70.62,70.67,70.61,70.61,12519.0,62.4718,62.516,62.463,62.463,12519.0
2017-07-31 10:50:00,70.62,70.64,70.55,70.63,36332.0,62.4718,62.4895,62.4099,62.4807,36332.0
2017-07-31 11:00:00,70.63,70.7,70.62,70.67,47465.0,62.4807,62.5426,62.4718,62.516,47465.0
2017-07-31 11:10:00,70.67,70.68,70.62,70.66,105323.0,62.516,62.5249,62.4718,62.5072,105323.0
2017-07-31 11:20:00,70.69,70.72,70.67,70.68,64841.0,62.5337,62.5603,62.516,62.5249,64841.0
2017-07-31 11:30:00,70.69,70.72,70.65,70.7,29471.0,62.5337,62.5603,62.4983,62.5426,29471.0
2017-07-31 11:40:00,70.69,70.71,70.67,70.69,18671.0,62.5337,62.5514,62.516,62.5337,18671.0
2017-07-31 11:50:00,70.67,70.68,70.62,70.67,14417.0,62.516,62.5249,62.4718,62.516,14417.0
2017-07-31 12:00:00,70.68,70.68,70.6,70.63,21218.0,62.5249,62.5249,62.4541,62.4807,21218.0
2017-07-31 12:10:00,70.64,70.66,70.61,70.64,20255.0,62.4895,62.5072,62.463,62.4895,20255.0
2017-07-31 12:20:00,70.64,70.66,70.61,70.63,15159.0,62.4895,62.5072,62.463,62.4807,15159.0
2017-07-31 12:30:00,70.63,70.68,70.62,70.67,8945.0,62.4807,62.5249,62.4718,62.516,8945.0
2017-07-31 12:40:00,70.67,70.72,70.66,70.7,12350.0,62.516,62.5603,62.5072,62.5426,12350.0
2017-07-31 12:50:00,70.71,70.8,70.71,70.76,42173.0,62.5514,62.631,62.5514,62.5957,42173.0
2017-07-31 13:00:00,70.76,70.82,70.74,70.82,32424.0,62.5957,62.6487,62.578,62.6487,32424.0
2017-07-31 13:10:00,70.81,70.82,70.77,70.8,14182.0,62.6399,62.6487,62.6045,62.631,14182.0
2017-07-31 13:20:00,70.81,70.86,70.8,70.82,15030.0,62.6399,62.6841,62.631,62.6487,15030.0
2017-07-31 13:30:00,70.82,70.85,70.8,70.85,45435.0,62.6487,62.6753,62.631,62.6753,45435.0
2017-07-31 13:40:00,70.85,70.91,70.84,70.91,22455.0,62.6753,62.7283,62.6664,62.7283,22455.0
2017-07-31 13:50:00,70.91,70.95,70.9,70.91,14557.0,62.7283,62.7637,62.7195,62.7283,14557.0
2017-07-31 14:00:00,70.91,70.93,70.88,70.9,37740.0,62.7283,62.746,62.7018,62.7195,37740.0
2017-07-31 14:10:00,70.9,70.93,70.88,70.9,28315.0,62.7195,62.746,62.7018,62.7195,28315.0
2017-07-31 14:20:00,70.91,70.95,70.89,70.94,36522.0,62.7283,62.7637,62.7107,62.7549,36522.0
2017-07-31 14:30:00,70.94,70.95,70.88,70.9,30380.0,62.7549,62.7637,62.7018,62.7195,30380.0
2017-07-31 14:40:00,70.91,70.94,70.89,70.91,31219.0,62.7283,62.7549,62.7107,62.7283,31219.0
2017-07-31 14:50:00,70.92,70.92,70.87,70.88,20135.0,62.7372,62.7372,62.693,62.7018,20135.0
2017-07-31 15:00:00,70.88,70.9,70.84,70.89,37726.0,62.7018,62.7195,62.6664,62.7107,37726.0
2017-07-31 15:10:00,70.89,70.94,70.88,70.92,105589.0,62.7107,62.7549,62.7018,62.7372,105589.0
2017-07-31 15:20:00,70.91,70.95,70.91,70.95,18707.0,62.7283,62.7637,62.7283,62.7637,18707.0
2017-07-31 15:30:00,70.95,70.96,70.91,70.95,25967.0,62.7637,62.7726,62.7283,62.7637,25967.0
2017-07-31 15:40:00,70.94,70.96,70.93,70.94,50416.0,62.7549,62.7726,62.746,62.7549,50416.0
2017-07-31 15:50:00,70.93,70.93,70.81,70.84,68024.0,62.746,62.746,62.6399,62.6664,68024.0
2017-08-01 09:30:00,71.19,71.25,70.85,70.92,70560.0,62.976,63.0291,62.6753,62.7372,70560.0
2017-08-01 09:40:00,70.9,70.92,70.82,70.86,33445.0,62.7195,62.7372,62.6487,62.6841,33445.0
2017-08-01 09:50:00,70.87,70.89,70.75,70.78,49624.0,62.693,62.7107,62.5868,62.6133,49624.0
2017-08-01 10:00:00,70.74,70.83,70.73,70.77,31663.0,62.578,62.6576,62.5691,62.6045,31663.0
2017-08-01 10:10:00,70.78,70.8,70.7,70.71,29369.0,62.6133,62.631,62.5426,62.5514,29369.0
2017-08-01 10:20:00,70.69,70.73,70.61,70.72,25113.0,62.5337,62.5691,62.463,62.5603,25113.0
2017-08-01 10:30:00,70.73,70.85,70.73,70.81,21990.0,62.5691,62.6753,62.5691,62.6399,21990.0
2017-08-01 10:40:00,70.79,70.91,70.77,70.91,22920.0,62.6222,62.7283,62.6045,62.7283,22920.0
2017-08-01 10:50:00,70.88,70.95,70.86,70.91,34197.0,62.7018,62.7637,62.6841,62.7283,34197.0
2017-08-01 11:00:00,70.91,70.99,70.88,70.92,16246.0,62.7283,62.7991,62.7018,62.7372,16246.0
2017-08-01 11:10:00,70.92,70.94,70.9,70.91,16310.0,62.7372,62.7549,62.7195,62.7283,16310.0
2017-08-01 11:20:00,70.89,70.94,70.87,70.92,31872.0,62.7107,62.7549,62.693,62.7372,31872.0
2017-08-01 11:30:00,70.93,71.04,70.93,70.99,35134.0,62.746,62.8433,62.746,62.7991,35134.0
2017-08-01 11:40:00,71.01,71.05,70.99,71.01,28254.0,62.8168,62.8522,62.7991,62.8168,28254.0
2017-08-01 11:50:00,71.01,71.01,70.93,70.94,38223.0,62.8168,62.8168,62.746,62.7549,38223.0
2017-08-01 12:00:00,70.93,70.95,70.9,70.9,30934.0,62.746,62.7637,62.7195,62.7195,30934.0
2017-08-01 12:10:00,70.89,70.91,70.86,70.88,17126.0,62.7107,62.7283,62.6841,62.7018,17126.0
2017-08-01 12:20:00,70.89,70.92,70.85,70.91,13910.0,62.7107,62.7372,62.6753,62.7283,13910.0
2017-08-01 12:30:00,70.9,70.92,70.89,70.91,7981.0,62.7195,62.7372,62.7107,62.7283,7981.0
2017-08-01 12:40:00,70.91,70.92,70.82,70.82,16435.0,62.7283,62.7372,62.6487,62.6487,16435.0
2017-08-01 12:50:00,70.81,70.87,70.8,70.87,18713.0,62.6399,62.693,62.631,62.693,18713.0
2017-08-01 13:00:00,70.86,70.94,70.86,70.92,19256.0,62.6841,62.7549,62.6841,62.7372,19256.0
2017-08-01 13:10:00,70.93,70.97,70.91,70.96,18312.0,62.746,62.7814,62.7283,62.7726,18312.0
2017-08-01 13:20:00,70.97,70.98,70.91,70.92,15720.0,62.7814,62.7903,62.7283,62.7372,15720.0
2017-08-01 13:30:00,70.92,70.94,70.89,70.91,21002.0,62.7372,62.7549,62.7107,62.7283,21002.0
2017-08-01 13:40:00,70.91,70.97,70.91,70.95,25866.0,62.7283,62.7814,62.7283,62.7637,25866.0
2017-08-01 13:50:00,70.96,70.99,70.93,70.99,21265.0,62.7726,62.7991,62.746,62.7991,21265.0
2017-08-01 14:00:00,70.98,70.99,70.9,70.91,168631.0,62.7903,62.7991,62.7195,62.7283,168631.0
2017-08-01 14:10:00,70.9,70.93,70.9,70.93,16010.0,62.7195,62.746,62.7195,62.746,16010.0
2017-08-01 14:20:00,70.93,70.95,70.91,70.94,24643.0,62.746,62.7637,62.7283,62.7549,24643.0
2017-08-01 14:30:00,70.94,70.95,70.91,70.94,15298.0,62.7549,62.7637,62.7283,62.7549,15298.0
2017-08-01 14:40:00,70.93,70.95,70.9,70.92,29536.0,62.746,62.7637,62.7195,62.7372,29536.0
2017-08-01 14:50:00,70.91,70.98,70.91,70.94,58009.0,62.7283,62.7903,62.7283,62.7549,58009.0
2017-08-01 15:00:00,70.95,70.96,70.91,70.95,21565.0,62.7637,62.7726,62.7283,62.7637,21565.0
2017-08-01 15:10:00,70.97,71.05,70.96,71.02,35437.0,62.7814,62.8522,62.7726,62.8257,35437.0
2017-08-01 15:20:00,71.02,71.03,70.96,71.02,770104.0,62.8257,62.8345,62.7726,62.8257,770104.0
2017-08-01 15:30:00,71.01,71.05,70.99,71.0,83768.0,62.8168,62.8522,62.7991,62.808,83768.0
2017-08-01 15:40:00,71.0,71.07,70.99,71.03,72743.0,62.808,62.8699,62.7991,62.8345,72743.0
2017-08-01 15:50:00,71.03,71.09,71.0,71.03,241492.0,62.8345,62.8876,62.808,62.8345,241492.0
2017-08-02 09:30:00,70.95,71.02,70.81,70.99,73319.0,62.7637,62.8257,62.6399,62.7991,73319.0
2017-08-02 09:40:00,71.0,71.0,70.67,70.71,54805.0,62.808,62.808,62.516,62.5514,54805.0
2017-08-02 09:50:00,70.71,70.73,70.63,70.63,60660.0,62.5514,62.5691,62.4807,62.4807,60660.0
2017-08-02 10:00:00,70.63,70.68,70.6,70.63,20550.0,62.4807,62.5249,62.4541,62.4807,20550.0
2017-08-02 10:10:00,70.64,70.66,70.36,70.36,102850.0,62.4895,62.5072,62.2418,62.2418,102850.0
2017-08-02 10:20:00,70.35,70.35,70.23,70.29,50116.0,62.233,62.233,62.1268,62.1799,50116.0
2017-08-02 10:30:00,70.29,70.31,70.16,70.24,42426.0,62.1799,62.1976,62.0649,62.1356,42426.0
2017-08-02 10:40:00,70.24,70.25,70.03,70.05,32799.0,62.1356,62.1445,61.9499,61.9676,32799.0
2017-08-02 10:50:00,70.05,70.11,70.05,70.08,21198.0,61.9676,62.0206,61.9676,61.9941,21198.0
2017-08-02 11:00:00,70.08,70.11,69.94,69.97,91843.0,61.9941,62.0206,61.8703,61.8968,91843.0
2017-08-02 11:10:00,69.98,70.15,69.93,70.14,24656.0,61.9056,62.056,61.8614,62.0472,24656.0
2017-08-02 11:20:00,70.14,70.19,70.12,70.16,28043.0,62.0472,62.0914,62.0295,62.0649,28043.0
2017-08-02 11:30:00,70.17,70.19,70.1,70.11,242310.0,62.0737,62.0914,62.0118,62.0206,242310.0
2017-08-02 11:40:00,70.1,70.21,70.07,70.15,26157.0,62.0118,62.1091,61.9853,62.056,26157.0
2017-08-02 11:50:00,70.16,70.16,70.03,70.04,24360.0,62.0649,62.0649,61.9499,61.9587,24360.0
2017-08-02 12:00:00,70.03,70.07,70.0,70.0,20953.0,61.9499,61.9853,61.9233,61.9233,20953.0
2017-08-02 12:10:00,69.99,70.01,69.95,69.97,22241.0,61.9145,61.9322,61.8791,61.8968,22241.0
2017-08-02 12:20:00,69.96,69.97,69.88,69.89,37986.0,61.888,61.8968,61.8172,61.826,37986.0
2017-08-02 12:30:00,69.89,69.94,69.86,69.93,28527.0,61.826,61.8703,61.7995,61.8614,28527.0
2017-08-02 12:40:00,69.92,70.01,69.92,69.97,50020.0,61.8526,61.9322,61.8526,61.8968,50020.0
2017-08-02 12:50:00,69.96,70.02,69.93,70.01,47774.0,61.888,61.941,61.8614,61.9322,47774.0
2017-08-02 13:00:00,70.02,70.09,69.96,70.09,16757.0,61.941,62.003,61.888,62.003,16757.0
2017-08-02 13:10:00,70.09,70.1,70.02,70.03,30828.0,62.003,62.0118,61.941,61.9499,30828.0
2017-08-02 13:20:00,70.02,70.05,69.99,70.02,20547.0,61.941,61.9676,61.9145,61.941,20547.0
2017-08-02 13:30:00,70.01,70.07,69.98,70.06,25494.0,61.9322,61.9853,61.9056,61.9764,25494.0
2017-08-02 13:40:00,70.07,70.14,70.07,70.12,15108.0,61.9853,62.0472,61.9853,62.0295,15108.0
2017-08-02 13:50:00,70.11,70.14,70.1,70.13,30823.0,62.0206,62.0472,62.0118,62.0383,30823.0
2017-08-02 14:00:00,70.14,70.15,70.11,70.12,15114.0,62.0472,62.056,62.0206,62.0295,15114.0
2017-08-02 14:10:00,70.12,70.12,70.1,70.12,22258.0,62.0295,62.0295,62.0118,62.0295,22258.0
2017-08-02 14:20:00,70.11,70.2,70.11,70.18,26187.0,62.0206,62.1003,62.0206,62.0826,26187.0
2017-08-02 14:30:00,70.18,70.25,70.17,70.24,31478.0,62.0826,62.1445,62.0737,62.1356,31478.0
2017-08-02 14:40:00,70.24,70.25,70.2,70.23,40620.0,62.1356,62.1445,62.1003,62.1268,40620.0
2017-08-02 14:50:00,70.24,70.26,70.19,70.26,31209.0,62.1356,62.1533,62.0914,62.1533,31209.0
2017-08-02 15:00:00,70.25,70.26,70.2,70.21,19790.0,62.1445,62.1533,62.1003,62.1091,19790.0
2017-08-02 15:10:00,70.2,70.23,70.12,70.14,34550.0,62.1003,62.1268,62.0295,62.0472,34550.0
2017-08-02 15:20:00,70.13,70.17,70.12,70.15,24985.0,62.0383,62.0737,62.0295,62.056,24985.0
2017-08-02 15:30:00,70.14,70.15,70.05,70.13,71073.0,62.0472,62.056,61.9676,62.0383,71073.0
2017-08-02 15:40:00,70.13,70.14,70.08,70.09,41565.0,62.0383,62.0472,61.9941,62.003,41565.0
2017-08-02 15:50:00,70.09,70.15,70.08,70.09,82911.0,62.003,62.056,61.9941,62.003,82911.0
2017-08-03 09:30:00,70.23,70.36,70.14,70.27,100590.0,62.1268,62.2418,62.0472,62.1622,100590.0
2017-08-03 09:40:00,70.28,70.38,70.24,70.33,59585.0,62.171,62.2595,62.1356,62.2153,59585.0
2017-08-03 09:50:00,70.32,70.35,70.19,70.2,26102.0,62.2064,62.233,62.0914,62.1003,26102.0
2017-08-03 10:00:00,70.21,70.24,70.13,70.13,20075.0,62.1091,62.1356,62.0383,62.0383,20075.0
2017-08-03 10:10:00,70.12,70.16,70.04,70.14,16951.0,62.0295,62.0649,61.9587,62.0472,16951.0
2017-08-03 10:20:00,70.13,70.17,70.04,70.16,23027.0,62.0383,62.0737,61.9587,62.0649,23027.0
2017-08-03 10:30:00,70.19,70.27,70.16,70.17,12267.0,62.0914,62.1622,62.0649,62.0737,12267.0
2017-08-03 10:40:00,70.18,70.22,70.15,70.18,23899.0,62.0826,62.118,62.056,62.0826,23899.0
2017-08-03 10:50:00,70.17,70.18,70.07,70.13,23700.0,62.0737,62.0826,61.9853,62.0383,23700.0
2017-08-03 11:00:00,70.12,70.17,69.99,70.05,44831.0,62.0295,62.0737,61.9145,61.9676,44831.0
2017-08-03 11:10:00,70.05,70.07,69.98,70.04,35932.0,61.9676,61.9853,61.9056,61.9587,35932.0
2017-08-03 11:20:00,70.03,70.13,70.02,70.12,45449.0,61.9499,62.0383,61.941,62.0295,45449.0
2017-08-03 11:30:00,70.13,70.13,69.99,70.06,36748.0,62.0383,62.0383,61.9145,61.9764,36748.0
2017-08-03 11:40:00,70.06,70.08,70.02,70.04,211116.0,61.9764,61.9941,61.941,61.9587,211116.0
2017-08-03 11:50:00,70.04,70.11,70.03,70.05,29536.0,61.9587,62.0206,61.9499,61.9676,29536.0
2017-08-03 12:00:00,70.04,70.05,69.99,69.99,28983.0,61.9587,61.9676,61.9145,61.9145,28983.0
2017-08-03 12:10:00,70.0,70.01,69.96,69.99,10930.0,61.9233,61.9322,61.888,61.9145,10930.0
2017-08-03 12:20:00,70.0,70.05,69.97,69.98,13698.0,61.9233,61.9676,61.8968,61.9056,13698.0
2017-08-03 12:30:00,70.0,70.07,69.97,70.06,9654.0,61.9233,61.9853,61.8968,61.9764,9654.0
2017-08-03 12:40:00,70.05,70.05,69.97,70.01,54222.0,61.9676,61.9676,61.8968,61.9322,54222.0
2017-08-03 12:50:00,70.0,70.06,69.99,70.05,30451.0,61.9233,61.9764,61.9145,61.9676,30451.0
2017-08-03 13:00:00,70.06,70.06,70.01,70.01,10807.0,61.9764,61.9764,61.9322,61.9322,10807.0
2017-08-03 13:10:00,70.01,70.01,69.9,69.94,14545.0,61.9322,61.9322,61.8349,61.8703,14545.0
2017-08-03 13:20:00,69.95,69.97,69.87,69.88,24928.0,61.8791,61.8968,61.8083,61.8172,24928.0
2017-08-03 13:30:00,69.88,69.96,69.77,69.95,22008.0,61.8172,61.888,61.7199,61.8791,22008.0
2017-08-03 13:40:00,69.96,69.99,69.92,69.93,7866.0,61.888,61.9145,61.8526,61.8614,7866.0
2017-08-03 13:50:00,69.92,69.97,69.89,69.91,16254.0,61.8526,61.8968,61.826,61.8437,16254.0
2017-08-03 14:00:00,69.91,69.91,69.79,69.8,42083.0,61.8437,61.8437,61.7376,61.7464,42083.0
2017-08-03 14:10:00,69.79,69.88,69.76,69.88,66235.0,61.7376,61.8172,61.711,61.8172,66235.0
2017-08-03 14:20:00,69.88,69.95,69.87,69.94,38532.0,61.8172,61.8791,61.8083,61.8703,38532.0
2017-08-03 14:30:00,69.91,69.96,69.85,69.86,19979.0,61.8437,61.888,61.7906,61.7995,19979.0
2017-08-03 14:40:00,69.86,69.89,69.83,69.85,27253.0,61.7995,61.826,61.773,61.7906,27253.0
2017-08-03 14:50:00,69.85,69.86,69.81,69.83,16694.0,61.7906,61.7995,61.7553,61.773,16694.0
2017-08-03 15:00:00,69.82,69.88,69.81,69.87,24699.0,61.7641,61.8172,61.7553,61.8083,24699.0
2017-08-03 15:10:00,69.87,69.88,69.83,69.86,38101.0,61.8083,61.8172,61.773,61.7995,38101.0
2017-08-03 15:20:00,69.86,69.87,69.82,69.82,28442.0,61.7995,61.8083,61.7641,61.7641,28442.0
2017-08-03 15:30:00,69.83,69.84,69.66,69.75,64449.0,61.773,61.7818,61.6226,61.7022,64449.0
2017-08-03 15:40:00,69.74,69.84,69.73,69.84,32518.0,61.6933,61.7818,61.6845,61.7818,32518.0
2017-08-03 15:50:00,69.84,69.88,69.79,69.86,62972.0,61.7818,61.8172,61.7376,61.7995,62972.0
2017-08-04 09:30:00,69.95,69.99,69.77,69.85,73129.0,61.8791,61.9145,61.7199,61.7906,73129.0
2017-08-04 09:40:00,69.88,69.95,69.75,69.83,27049.0,61.8172,61.8791,61.7022,61.773,27049.0
2017-08-04 09:50:00,69.82,69.91,69.77,69.86,15651.0,61.7641,61.8437,61.7199,61.7995,15651.0
2017-08-04 10:00:00,69.88,69.96,69.76,69.76,33936.0,61.8172,61.888,61.711,61.711,33936.0
2017-08-04 10:10:00,69.8,69.97,69.79,69.97,31805.0,61.7464,61.8968,61.7376,61.8968,31805.0
2017-08-04 10:20:00,69.98,70.07,69.94,70.05,27129.0,61.9056,61.9853,61.8703,61.9676,27129.0
2017-08-04 10:30:00,70.05,70.11,70.02,70.08,48169.0,61.9676,62.0206,61.941,61.9941,48169.0
2017-08-04 10:40:00,70.09,70.13,70.03,70.06,27575.0,62.003,62.0383,61.9499,61.9764,27575.0
2017-08-04 10:50:00,70.06,70.08,69.95,70.05,19417.0,61.9764,61.9941,61.8791,61.9676,19417.0
2017-08-04 11:00:00,70.05,70.11,70.02,70.08,17518.0,61.9676,62.0206,61.941,61.9941,17518.0
2017-08-04 11:10:00,70.08,70.14,70.07,70.13,22978.0,61.9941,62.0472,61.9853,62.0383,22978.0
2017-08-04 11:20:00,70.12,70.12,70.05,70.09,26720.0,62.0295,62.0295,61.9676,62.003,26720.0
2017-08-04 11:30:00,70.1,70.13,70.07,70.1,34607.0,62.0118,62.0383,61.9853,62.0118,34607.0
2017-08-04 11:40:00,70.1,70.14,70.06,70.09,29825.0,62.0118,62.0472,61.9764,62.003,29825.0
2017-08-04 11:50:00,70.08,70.09,69.99,70.06,12182.0,61.9941,62.003,61.9145,61.9764,12182.0
2017-08-04 12:00:00,70.06,70.09,70.04,70.08,18583.0,61.9764,62.003,61.9587,61.9941,18583.0
2017-08-04 12:10:00,70.09,70.11,70.04,70.09,23369.0,62.003,62.0206,61.9587,62.003,23369.0
2017-08-04 12:20:00,70.09,70.11,70.06,70.09,26753.0,62.003,62.0206,61.9764,62.003,26753.0
2017-08-04 12:30:00,70.09,70.13,70.07,70.13,16765.0,62.003,62.0383,61.9853,62.0383,16765.0
2017-08-04 12:40:00,70.13,70.13,70.1,70.12,7218.0,62.0383,62.0383,62.0118,62.0295,7218.0
2017-08-04 12:50:00,70.12,70.19,70.12,70.16,38914.0,62.0295,62.0914,62.0295,62.0649,38914.0
2017-08-04 13:00:00,70.16,70.2,70.14,70.17,22282.0,62.0649,62.1003,62.0472,62.0737,22282.0
2017-08-04 13:10:00,70.17,70.18,70.08,70.11,33324.0,62.0737,62.0826,61.9941,62.0206,33324.0
2017-08-04 13:20:00,70.12,70.17,70.11,70.11,14987.0,62.0295,62.0737,62.0206,62.0206,14987.0
2017-08-04 13:30:00,70.1,70.12,70.08,70.08,21541.0,62.0118,62.0295,61.9941,61.9941,21541.0
2017-08-04 13:40:00,70.09,70.1,70.07,70.08,11121.0,62.003,62.0118,61.9853,61.9941,11121.0
2017-08-04 13:50:00,70.09,70.12,70.06,70.11,16827.0,62.003,62.0295,61.9764,62.0206,16827.0
2017-08-04 14:00:00,70.12,70.16,70.1,70.1,9992.0,62.0295,62.0649,62.0118,62.0118,9992.0
2017-08-04 14:10:00,70.09,70.1,70.06,70.07,25886.0,62.003,62.0118,61.9764,61.9853,25886.0
2017-08-04 14:20:00,70.08,70.09,70.05,70.05,29588.0,61.9941,62.003,61.9676,61.9676,29588.0
2017-08-04 14:30:00,70.04,70.07,70.02,70.07,21845.0,61.9587,61.9853,61.941,61.9853,21845.0
2017-08-04 14:40:00,70.07,70.11,70.06,70.07,23661.0,61.9853,62.0206,61.9764,61.9853,23661.0
2017-08-04 14:50:00,70.07,70.11,70.07,70.09,13324.0,61.9853,62.0206,61.9853,62.003,13324.0
2017-08-04 15:00:00,70.09,70.12,70.09,70.11,40025.0,62.003,62.0295,62.003,62.0206,40025.0
2017-08-04 15:10:00,70.11,70.13,70.1,70.1,17460.0,62.0206,62.0383,62.0118,62.0118,17460.0
2017-08-04 15:20:00,70.1,70.16,70.09,70.13,28194.0,62.0118,62.0649,62.003,62.0383,28194.0
2017-08-04 15:30:00,70.12,70.13,70.06,70.08,29882.0,62.0295,62.0383,61.9764,61.9941,29882.0
2017-08-04 15:40:00,70.07,70.11,70.05,70.07,40714.0,61.9853,62.0206,61.9676,61.9853,40714.0
2017-08-04 15:50:00,70.08,70.16,70.06,70.12,77671.0,61.9941,62.0649,61.9764,62.0295,77671.0
2017-08-07 09:30:00,70.21,70.23,70.02,70.13,89176.0,62.1091,62.1268,61.941,62.0383,89176.0
2017-08-07 09:40:00,70.12,70.18,70.0,70.13,38868.0,62.0295,62.0826,61.9233,62.0383,38868.0
2017-08-07 09:50:00,70.11,70.17,70.06,70.09,19495.0,62.0206,62.0737,61.9764,62.003,19495.0
2017-08-07 10:00:00,70.1,70.14,70.08,70.09,22191.0,62.0118,62.0472,61.9941,62.003,22191.0
2017-08-07 10:10:00,70.05,70.09,70.0,70.07,25797.0,61.9676,62.003,61.9233,61.9853,25797.0
2017-08-07 10:20:00,70.06,70.06,69.93,69.93,19854.0,61.9764,61.9764,61.8614,61.8614,19854.0
2017-08-07 10:30:00,69.92,70.01,69.91,70.01,32343.0,61.8526,61.9322,61.8437,61.9322,32343.0
2017-08-07 10:40:00,70.01,70.01,69.83,69.91,50507.0,61.9322,61.9322,61.773,61.8437,50507.0
2017-08-07 10:50:00,69.91,70.0,69.89,69.98,26783.0,61.8437,61.9233,61.826,61.9056,26783.0
2017-08-07 11:00:00,69.98,70.04,69.96,69.97,24799.0,61.9056,61.9587,61.888,61.8968,24799.0
2017-08-07 11:10:00,69.98,70.04,69.95,69.96,27451.0,61.9056,61.9587,61.8791,61.888,27451.0
2017-08-07 11:20:00,69.97,70.04,69.96,70.04,20289.0,61.8968,61.9587,61.888,61.9587,20289.0
2017-08-07 11:30:00,70.03,70.25,70.02,70.25,63927.0,61.9499,62.1445,61.941,62.1445,63927.0
2017-08-07 11:40:00,70.26,70.29,70.2,70.24,57119.0,62.1533,62.1799,62.1003,62.1356,57119.0
2017-08-07 11:50:00,70.23,70.27,70.21,70.24,30534.0,62.1268,62.1622,62.1091,62.1356,30534.0
2017-08-07 12:00:00,70.25,70.27,70.24,70.24,16798.0,62.1445,62.1622,62.1356,62.1356,16798.0
2017-08-07 12:10:00,70.24,70.3,70.24,70.27,18152.0,62.1356,62.1887,62.1356,62.1622,18152.0
2017-08-07 12:20:00,70.27,70.3,70.24,70.28,17632.0,62.1622,62.1887,62.1356,62.171,17632.0
2017-08-07 12:30:00,70.27,70.3,70.25,70.27,14747.0,62.1622,62.1887,62.1445,62.1622,14747.0
2017-08-07 12:40:00,70.28,70.3,70.26,70.29,9888.0,62.171,62.1887,62.1533,62.1799,9888.0
2017-08-07 12:50:00,70.28,70.32,70.28,70.31,15146.0,62.171,62.2064,62.171,62.1976,15146.0
2017-08-07 13:00:00,70.32,70.37,70.31,70.36,15645.0,62.2064,62.2507,62.1976,62.2418,15645.0
2017-08-07 13:10:00,70.35,70.35,70.3,70.31,22848.0,62.233,62.233,62.1887,62.1976,22848.0
2017-08-07 13:20:00,70.31,70.32,70.29,70.31,9102.0,62.1976,62.2064,62.1799,62.1976,9102.0
2017-08-07 13:30:00,70.31,70.33,70.27,70.28,17602.0,62.1976,62.2153,62.1622,62.171,17602.0
2017-08-07 13:40:00,70.28,70.28,70.2,70.22,12887.0,62.171,62.171,62.1003,62.118,12887.0
2017-08-07 13:50:00,70.21,70.21,70.11,70.14,20545.0,62.1091,62.1091,62.0206,62.0472,20545.0
2017-08-07 14:00:00,70.14,70.17,70.13,70.13,23413.0,62.0472,62.0737,62.0383,62.0383,23413.0
2017-08-07 14:10:00,70.14,70.15,70.1,70.13,10098.0,62.0472,62.056,62.0118,62.0383,10098.0
2017-08-07 14:20:00,70.12,70.14,70.07,70.14,30836.0,62.0295,62.0472,61.9853,62.0472,30836.0
2017-08-07 14:30:00,70.14,70.18,70.13,70.18,26777.0,62.0472,62.0826,62.0383,62.0826,26777.0
2017-08-07 14:40:00,70.18,70.23,70.17,70.18,17788.0,62.0826,62.1268,62.0737,62.0826,17788.0
2017-08-07 14:50:00,70.19,70.22,70.18,70.19,13246.0,62.0914,62.118,62.0826,62.0914,13246.0
2017-08-07 15:00:00,70.18,70.19,70.13,70.18,27054.0,62.0826,62.0914,62.0383,62.0826,27054.0
2017-08-07 15:10:00,70.19,70.23,70.18,70.22,25546.0,62.0914,62.1268,62.0826,62.118,25546.0
2017-08-07 15:20:00,70.22,70.22,70.18,70.2,28757.0,62.118,62.118,62.0826,62.1003,28757.0
2017-08-07 15:30:00,70.21,70.22,70.14,70.16,21510.0,62.1091,62.118,62.0472,62.0649,21510.0
2017-08-07 15:40:00,70.16,70.2,70.12,70.17,39064.0,62.0649,62.1003,62.0295,62.0737,39064.0
2017-08-07 15:50:00,70.17,70.19,70.08,70.15,93551.0,62.0737,62.0914,61.9941,62.056,93551.0
2017-08-08 09:30:00,70.07,70.19,69.93,69.95,96259.0,61.9853,62.0914,61.8614,61.8791,96259.0
2017-08-08 09:40:00,69.93,70.01,69.84,69.98,30082.0,61.8614,61.9322,61.7818,61.9056,30082.0
2017-08-08 09:50:00,69.99,70.08,69.99,70.03,20403.0,61.9145,61.9941,61.9145,61.9499,20403.0
2017-08-08 10:00:00,70.05,70.2,70.02,70.19,16079.0,61.9676,62.1003,61.941,62.0914,16079.0
2017-08-08 10:10:00,70.19,70.36,70.13,70.35,33762.0,62.0914,62.2418,62.0383,62.233,33762.0
2017-08-08 10:20:00,70.34,70.39,70.31,70.37,19541.0,62.2241,62.2683,62.1976,62.2507,19541.0
2017-08-08 10:30:00,70.39,70.48,70.34,70.45,19292.0,62.2683,62.348,62.2241,62.3214,19292.0
2017-08-08 10:40:00,70.44,70.48,70.4,70.43,19986.0,62.3126,62.348,62.2772,62.3037,19986.0
2017-08-08 10:50:00,70.43,70.65,70.41,70.65,21787.0,62.3037,62.4983,62.286,62.4983,21787.0
2017-08-08 11:00:00,70.65,70.78,70.62,70.75,37057.0,62.4983,62.6133,62.4718,62.5868,37057.0
2017-08-08 11:10:00,70.78,70.78,70.69,70.72,31683.0,62.6133,62.6133,62.5337,62.5603,31683.0
2017-08-08 11:20:00,70.72,70.74,70.68,70.7,23171.0,62.5603,62.578,62.5249,62.5426,23171.0
2017-08-08 11:30:00,70.7,70.8,70.69,70.71,25804.0,62.5426,62.631,62.5337,62.5514,25804.0
2017-08-08 11:40:00,70.71,70.77,70.67,70.75,34087.0,62.5514,62.6045,62.516,62.5868,34087.0
2017-08-08 11:50:00,70.76,70.79,70.71,70.76,17329.0,62.5957,62.6222,62.5514,62.5957,17329.0
2017-08-08 12:00:00,70.77,70.77,70.69,70.74,26821.0,62.6045,62.6045,62.5337,62.578,26821.0
2017-08-08 12:10:00,70.75,70.75,70.57,70.57,17577.0,62.5868,62.5868,62.4276,62.4276,17577.0
2017-08-08 12:20:00,70.56,70.57,70.48,70.5,15627.0,62.4187,62.4276,62.348,62.3657,15627.0
2017-08-08 12:30:00,70.52,70.52,70.25,70.28,30906.0,62.3833,62.3833,62.1445,62.171,30906.0
2017-08-08 12:40:00,70.28,70.34,70.16,70.23,73378.0,62.171,62.2241,62.0649,62.1268,73378.0
2017-08-08 12:50:00,70.23,70.26,70.09,70.14,28308.0,62.1268,62.1533,62.003,62.0472,28308.0
2017-08-08 13:00:00,70.14,70.21,70.08,70.2,20826.0,62.0472,62.1091,61.9941,62.1003,20826.0
2017-08-08 13:10:00,70.19,70.21,70.17,70.18,16867.0,62.0914,62.1091,62.0737,62.0826,16867.0
2017-08-08 13:20:00,70.17,70.24,70.1,70.1,19585.0,62.0737,62.1356,62.0118,62.0118,19585.0
2017-08-08 13:30:00,70.08,70.2,70.03,70.18,19143.0,61.9941,62.1003,61.9499,62.0826,19143.0
2017-08-08 13:40:00,70.18,70.27,70.17,70.22,16230.0,62.0826,62.1622,62.0737,62.118,16230.0
2017-08-08 13:50:00,70.22,70.23,70.18,70.18,24975.0,62.118,62.1268,62.0826,62.0826,24975.0
2017-08-08 14:00:00,70.2,70.21,70.13,70.15,25190.0,62.1003,62.1091,62.0383,62.056,25190.0
2017-08-08 14:10:00,70.17,70.25,70.16,70.23,17133.0,62.0737,62.1445,62.0649,62.1268,17133.0
2017-08-08 14:20:00,70.23,70.32,70.23,70.28,26426.0,62.1268,62.2064,62.1268,62.171,26426.0
2017-08-08 14:30:00,70.28,70.31,70.25,70.28,11959.0,62.171,62.1976,62.1445,62.171,11959.0
2017-08-08 14:40:00,70.27,70.28,70.18,70.21,34988.0,62.1622,62.171,62.0826,62.1091,34988.0
2017-08-08 14:50:00,70.21,70.26,70.19,70.21,43043.0,62.1091,62.1533,62.0914,62.1091,43043.0
2017-08-08 15:00:00,70.22,70.22,70.03,70.09,52760.0,62.118,62.118,61.9499,62.003,52760.0
2017-08-08 15:10:00,70.1,70.13,70.06,70.08,39406.0,62.0118,62.0383,61.9764,61.9941,39406.0
2017-08-08 15:20:00,70.08,70.09,69.9,69.95,37524.0,61.9941,62.003,61.8349,61.8791,37524.0
2017-08-08 15:30:00,69.94,69.94,69.71,69.8,290599.0,61.8703,61.8703,61.6668,61.7464,290599.0
2017-08-08 15:40:00,69.8,69.94,69.8,69.92,149846.0,61.7464,61.8703,61.7464,61.8526,149846.0
2017-08-08 15:50:00,69.91,69.92,69.86,69.86,205415.0,61.8437,61.8526,61.7995,61.7995,205415.0
2017-08-09 09:30:00,69.51,69.71,69.28,69.28,297511.0,61.4899,61.6668,61.2864,61.2864,297511.0
2017-08-09 09:40:00,69.27,69.33,69.22,69.33,124797.0,61.2776,61.3306,61.2333,61.3306,124797.0
2017-08-09 09:50:00,69.33,69.53,69.3,69.5,102973.0,61.3306,61.5076,61.3041,61.481,102973.0
2017-08-09 10:00:00,69.5,69.51,69.37,69.45,77697.0,61.481,61.4899,61.366,61.4368,77697.0
2017-08-09 10:10:00,69.47,69.48,69.38,69.4,59193.0,61.4545,61.4633,61.3749,61.3926,59193.0
2017-08-09 10:20:00,69.4,69.5,69.38,69.44,65246.0,61.3926,61.481,61.3749,61.428,65246.0
2017-08-09 10:30:00,69.43,69.57,69.43,69.51,35896.0,61.4191,61.543,61.4191,61.4899,35896.0
2017-08-09 10:40:00,69.51,69.52,69.4,69.41,100888.0,61.4899,61.4987,61.3926,61.4014,100888.0
2017-08-09 10:50:00,69.41,69.46,69.4,69.4,58612.0,61.4014,61.4456,61.3926,61.3926,58612.0
2017-08-09 11:00:00,69.4,69.44,69.3,69.4,109945.0,61.3926,61.428,61.3041,61.3926,109945.0
2017-08-09 11:10:00,69.39,69.41,69.34,69.35,90478.0,61.3837,61.4014,61.3395,61.3483,90478.0
2017-08-09 11:20:00,69.34,69.4,69.33,69.33,58433.0,61.3395,61.3926,61.3306,61.3306,58433.0
2017-08-09 11:30:00,69.34,69.49,69.33,69.48,33763.0,61.3395,61.4722,61.3306,61.4633,33763.0
2017-08-09 11:40:00,69.48,69.49,69.43,69.45,27318.0,61.4633,61.4722,61.4191,61.4368,27318.0
2017-08-09 11:50:00,69.45,69.6,69.41,69.57,30007.0,61.4368,61.5695,61.4014,61.543,30007.0
2017-08-09 12:00:00,69.56,69.59,69.51,69.51,25759.0,61.5341,61.5606,61.4899,61.4899,25759.0
2017-08-09 12:10:00,69.51,69.57,69.51,69.56,24991.0,61.4899,61.543,61.4899,61.5341,24991.0
2017-08-09 12:20:00,69.56,69.65,69.55,69.61,21891.0,61.5341,61.6137,61.5253,61.5783,21891.0
2017-08-09 12:30:00,69.6,69.6,69.52,69.53,33477.0,61.5695,61.5695,61.4987,61.5076,33477.0
2017-08-09 12:40:00,69.51,69.52,69.47,69.5,32138.0,61.4899,61.4987,61.4545,61.481,32138.0
2017-08-09 12:50:00,69.49,69.51,69.43,69.44,21693.0,61.4722,61.4899,61.4191,61.428,21693.0
2017-08-09 13:00:00,69.44,69.49,69.43,69.47,60521.0,61.428,61.4722,61.4191,61.4545,60521.0
2017-08-09 13:10:00,69.48,69.49,69.42,69.43,24646.0,61.4633,61.4722,61.4103,61.4191,24646.0
2017-08-09 13:20:00,69.44,69.48,69.42,69.45,56402.0,61.428,61.4633,61.4103,61.4368,56402.0
2017-08-09 13:30:00,69.46,69.46,69.41,69.43,17971.0,61.4456,61.4456,61.4014,61.4191,17971.0
2017-08-09 13:40:00,69.42,69.48,69.38,69.39,15860.0,61.4103,61.4633,61.3749,61.3837,15860.0
2017-08-09 13:50:00,69.39,69.4,69.36,69.4,17203.0,61.3837,61.3926,61.3572,61.3926,17203.0
2017-08-09 14:00:00,69.4,69.41,69.29,69.3,21072.0,61.3926,61.4014,61.2953,61.3041,21072.0
2017-08-09 14:10:00,69.29,69.3,69.23,69.25,23063.0,61.2953,61.3041,61.2422,61.2599,23063.0
2017-08-09 14:20:00,69.23,69.31,69.23,69.28,35918.0,61.2422,61.313,61.2422,61.2864,35918.0
2017-08-09 14:30:00,69.28,69.29,69.14,69.19,34888.0,61.2864,61.2953,61.1626,61.2068,34888.0
2017-08-09 14:40:00,69.19,69.22,69.1,69.17,26948.0,61.2068,61.2333,61.1272,61.1891,26948.0
2017-08-09 14:50:00,69.17,69.2,69.11,69.12,84881.0,61.1891,61.2156,61.136,61.1449,84881.0
2017-08-09 15:00:00,69.13,69.15,69.04,69.06,40289.0,61.1537,61.1714,61.0741,61.0918,40289.0
2017-08-09 15:10:00,69.07,69.17,69.05,69.06,72370.0,61.1006,61.1891,61.083,61.0918,72370.0
2017-08-09 15:20:00,69.07,69.07,69.02,69.06,184670.0,61.1006,61.1006,61.0564,61.0918,184670.0
2017-08-09 15:30:00,69.06,69.16,69.02,69.13,99255.0,61.0918,61.1803,61.0564,61.1537,99255.0
2017-08-09 15:40:00,69.14,69.23,69.14,69.21,223787.0,61.1626,61.2422,61.1626,61.2245,223787.0
2017-08-09 15:50:00,69.22,69.3,69.21,69.28,87461.0,61.2333,61.3041,61.2245,61.2864,87461.0
2017-08-10 09:30:00,69.11,69.11,68.89,68.95,118723.0,61.136,61.136,60.9414,60.9945,118723.0
2017-08-10 09:40:00,68.94,69.01,68.87,68.95,128297.0,60.9856,61.0476,60.9237,60.9945,128297.0
2017-08-10 09:50:00,68.95,69.03,68.92,68.95,78793.0,60.9945,61.0653,60.968,60.9945,78793.0
2017-08-10 10:00:00,68.95,68.95,68.58,68.71,75363.0,60.9945,60.9945,60.6672,60.7822,75363.0
2017-08-10 10:10:00,68.69,68.69,68.51,68.66,134768.0,60.7645,60.7645,60.6053,60.738,134768.0
2017-08-10 10:20:00,68.67,68.74,68.6,68.73,65207.0,60.7468,60.8087,60.6849,60.7999,65207.0
2017-08-10 10:30:00,68.73,68.82,68.65,68.81,94941.0,60.7999,60.8795,60.7291,60.8706,94941.0
2017-08-10 10:40:00,68.8,68.81,68.69,68.7,124118.0,60.8618,60.8706,60.7645,60.7733,124118.0
2017-08-10 10:50:00,68.7,68.73,68.63,68.7,12740.0,60.7733,60.7999,60.7114,60.7733,12740.0
2017-08-10 11:00:00,68.7,68.74,68.64,68.74,39287.0,60.7733,60.8087,60.7203,60.8087,39287.0
2017-08-10 11:10:00,68.73,68.75,68.56,68.56,31368.0,60.7999,60.8176,60.6495,60.6495,31368.0
2017-08-10 11:20:00,68.58,68.58,68.49,68.57,67280.0,60.6672,60.6672,60.5876,60.6583,67280.0
2017-08-10 11:30:00,68.58,68.64,68.57,68.64,48880.0,60.6672,60.7203,60.6583,60.7203,48880.0
2017-08-10 11:40:00,68.63,68.64,68.54,68.57,41673.0,60.7114,60.7203,60.6318,60.6583,41673.0
2017-08-10 11:50:00,68.58,68.59,68.52,68.55,36902.0,60.6672,60.676,60.6141,60.6406,36902.0
2017-08-10 12:00:00,68.54,68.54,68.44,68.48,36074.0,60.6318,60.6318,60.5433,60.5787,36074.0
2017-08-10 12:10:00,68.49,68.53,68.43,68.46,32767.0,60.5876,60.623,60.5345,60.561,32767.0
2017-08-10 12:20:00,68.46,68.49,68.42,68.44,46274.0,60.561,60.5876,60.5256,60.5433,46274.0
2017-08-10 12:30:00,68.44,68.47,68.31,68.35,31768.0,60.5433,60.5699,60.4283,60.4637,31768.0
2017-08-10 12:40:00,68.34,68.38,68.31,68.35,50420.0,60.4549,60.4903,60.4283,60.4637,50420.0
2017-08-10 12:50:00,68.34,68.43,68.3,68.43,42424.0,60.4549,60.5345,60.4195,60.5345,42424.0
2017-08-10 13:00:00,68.45,68.61,68.45,68.55,62966.0,60.5522,60.6937,60.5522,60.6406,62966.0
2017-08-10 13:10:00,68.54,68.56,68.48,68.5,56076.0,60.6318,60.6495,60.5787,60.5964,56076.0
2017-08-10 13:20:00,68.49,68.71,68.48,68.7,207799.0,60.5876,60.7822,60.5787,60.7733,207799.0
2017-08-10 13:30:00,68.69,68.7,68.59,68.6,50733.0,60.7645,60.7733,60.676,60.6849,50733.0
2017-08-10 13:40:00,68.59,68.6,68.41,68.41,20330.0,60.676,60.6849,60.5168,60.5168,20330.0
2017-08-10 13:50:00,68.41,68.48,68.38,68.47,28967.0,60.5168,60.5787,60.4903,60.5699,28967.0
2017-08-10 14:00:00,68.46,68.48,68.38,68.44,25337.0,60.561,60.5787,60.4903,60.5433,25337.0
2017-08-10 14:10:00,68.44,68.62,68.43,68.61,56144.0,60.5433,60.7026,60.5345,60.6937,56144.0
2017-08-10 14:20:00,68.64,68.72,68.61,68.64,85076.0,60.7203,60.791,60.6937,60.7203,85076.0
2017-08-10 14:30:00,68.64,68.76,68.57,68.57,35132.0,60.7203,60.8264,60.6583,60.6583,35132.0
2017-08-10 14:40:00,68.57,68.63,68.52,68.63,35468.0,60.6583,60.7114,60.6141,60.7114,35468.0
2017-08-10 14:50:00,68.63,68.66,68.56,68.57,32769.0,60.7114,60.738,60.6495,60.6583,32769.0
2017-08-10 15:00:00,68.58,68.63,68.51,68.53,140694.0,60.6672,60.7114,60.6053,60.623,140694.0
2017-08-10 15:10:00,68.52,68.52,68.34,68.41,44596.0,60.6141,60.6141,60.4549,60.5168,44596.0
2017-08-10 15:20:00,68.41,68.42,68.33,68.38,93031.0,60.5168,60.5256,60.446,60.4903,93031.0
2017-08-10 15:30:00,68.39,68.41,68.29,68.31,61375.0,60.4991,60.5168,60.4106,60.4283,61375.0
2017-08-10 15:40:00,68.31,68.4,68.23,68.23,333693.0,60.4283,60.508,60.3576,60.3576,333693.0
2017-08-10 15:50:00,68.22,68.32,68.19,68.19,130014.0,60.3487,60.4372,60.3222,60.3222,130014.0
2017-08-11 09:30:00,68.2,68.29,67.96,68.25,132291.0,60.331,60.4106,60.1187,60.3753,132291.0
2017-08-11 09:40:00,68.26,68.33,68.06,68.16,94119.0,60.3841,60.446,60.2072,60.2956,94119.0
2017-08-11 09:50:00,68.18,68.31,68.17,68.2,42040.0,60.3133,60.4283,60.3045,60.331,42040.0
2017-08-11 10:00:00,68.2,68.36,68.17,68.32,39333.0,60.331,60.4726,60.3045,60.4372,39333.0
2017-08-11 10:10:00,68.34,68.39,68.25,68.26,38338.0,60.4549,60.4991,60.3753,60.3841,38338.0
2017-08-11 10:20:00,68.25,68.32,68.19,68.2,32355.0,60.3753,60.4372,60.3222,60.331,32355.0
2017-08-11 10:30:00,68.22,68.32,68.21,68.27,35784.0,60.3487,60.4372,60.3399,60.393,35784.0
2017-08-11 10:40:00,68.27,68.34,68.23,68.32,50714.0,60.393,60.4549,60.3576,60.4372,50714.0
2017-08-11 10:50:00,68.31,68.34,68.26,68.26,67985.0,60.4283,60.4549,60.3841,60.3841,67985.0
2017-08-11 11:00:00,68.27,68.28,68.17,68.21,38552.0,60.393,60.4018,60.3045,60.3399,38552.0
2017-08-11 11:10:00,68.22,68.25,68.04,68.04,32509.0,60.3487,60.3753,60.1895,60.1895,32509.0
2017-08-11 11:20:00,68.04,68.1,67.97,67.98,52209.0,60.1895,60.2426,60.1276,60.1364,52209.0
2017-08-11 11:30:00,67.98,68.15,67.96,68.11,65741.0,60.1364,60.2868,60.1187,60.2514,65741.0
2017-08-11 11:40:00,68.11,68.17,68.1,68.14,31558.0,60.2514,60.3045,60.2426,60.2779,31558.0
2017-08-11 11:50:00,68.13,68.19,68.06,68.07,25900.0,60.2691,60.3222,60.2072,60.216,25900.0
2017-08-11 12:00:00,68.06,68.1,68.01,68.08,22870.0,60.2072,60.2426,60.1629,60.2249,22870.0
2017-08-11 12:10:00,68.1,68.16,68.09,68.15,24522.0,60.2426,60.2956,60.2337,60.2868,24522.0
2017-08-11 12:20:00,68.16,68.19,68.13,68.16,22622.0,60.2956,60.3222,60.2691,60.2956,22622.0
2017-08-11 12:30:00,68.17,68.2,68.14,68.16,40172.0,60.3045,60.331,60.2779,60.2956,40172.0
2017-08-11 12:40:00,68.16,68.19,68.09,68.09,52694.0,60.2956,60.3222,60.2337,60.2337,52694.0
2017-08-11 12:50:00,68.09,68.11,68.05,68.05,100982.0,60.2337,60.2514,60.1983,60.1983,100982.0
2017-08-11 13:00:00,68.06,68.23,68.03,68.2,31044.0,60.2072,60.3576,60.1806,60.331,31044.0
2017-08-11 13:10:00,68.2,68.23,68.17,68.21,14524.0,60.331,60.3576,60.3045,60.3399,14524.0
2017-08-11 13:20:00,68.2,68.21,68.12,68.15,31168.0,60.331,60.3399,60.2603,60.2868,31168.0
2017-08-11 13:30:00,68.15,68.19,68.1,68.1,31793.0,60.2868,60.3222,60.2426,60.2426,31793.0
2017-08-11 13:40:00,68.11,68.19,68.08,68.19,20633.0,60.2514,60.3222,60.2249,60.3222,20633.0
2017-08-11 13:50:00,68.17,68.2,68.16,68.18,18817.0,60.3045,60.331,60.2956,60.3133,18817.0
2017-08-11 14:00:00,68.17,68.23,68.17,68.2,23183.0,60.3045,60.3576,60.3045,60.331,23183.0
2017-08-11 14:10:00,68.19,68.24,68.18,68.2,11610.0,60.3222,60.3664,60.3133,60.331,11610.0
2017-08-11 14:20:00,68.2,68.21,68.1,68.11,31995.0,60.331,60.3399,60.2426,60.2514,31995.0
2017-08-11 14:30:00,68.11,68.14,68.01,68.07,49096.0,60.2514,60.2779,60.1629,60.216,49096.0
2017-08-11 14:40:00,68.06,68.15,68.06,68.09,35011.0,60.2072,60.2868,60.2072,60.2337,35011.0
2017-08-11 14:50:00,68.1,68.14,68.05,68.06,51447.0,60.2426,60.2779,60.1983,60.2072,51447.0
2017-08-11 15:00:00,68.06,68.14,68.05,68.12,30581.0,60.2072,60.2779,60.1983,60.2603,30581.0
2017-08-11 15:10:00,68.13,68.15,67.99,68.0,19829.0,60.2691,60.2868,60.1453,60.1541,19829.0
2017-08-11 15:20:00,67.99,68.3,67.99,68.23,2510150.0,60.1453,60.4195,60.1453,60.3576,2510150.0
2017-08-11 15:30:00,68.23,68.32,68.18,68.31,579911.0,60.3576,60.4372,60.3133,60.4283,579911.0
2017-08-11 15:40:00,68.32,68.35,68.25,68.3,210018.0,60.4372,60.4637,60.3753,60.4195,210018.0
2017-08-11 15:50:00,68.3,68.3,68.21,68.21,78256.0,60.4195,60.4195,60.3399,60.3399,78256.0
2017-08-14 09:30:00,68.69,68.83,68.58,68.83,112081.0,60.7645,60.8883,60.6672,60.8883,112081.0
2017-08-14 09:40:00,68.84,68.99,68.81,68.98,51305.0,60.8972,61.0299,60.8706,61.021,51305.0
2017-08-14 09:50:00,69.0,69.02,68.87,68.94,74808.0,61.0387,61.0564,60.9237,60.9856,74808.0
2017-08-14 10:00:00,68.96,68.99,68.82,68.82,73328.0,61.0033,61.0299,60.8795,60.8795,73328.0
2017-08-14 10:10:00,68.82,68.86,68.79,68.84,39212.0,60.8795,60.9149,60.853,60.8972,39212.0
2017-08-14 10:20:00,68.84,68.91,68.81,68.81,45598.0,60.8972,60.9591,60.8706,60.8706,45598.0
2017-08-14 10:30:00,68.83,68.95,68.83,68.93,48122.0,60.8883,60.9945,60.8883,60.9768,48122.0
2017-08-14 10:40:00,68.93,69.05,68.92,69.02,36016.0,60.9768,61.083,60.968,61.0564,36016.0
2017-08-14 10:50:00,69.03,69.07,68.99,69.0,36051.0,61.0653,61.1006,61.0299,61.0387,36051.0
2017-08-14 11:00:00,69.0,69.02,68.89,68.98,29191.0,61.0387,61.0564,60.9414,61.021,29191.0
2017-08-14 11:10:00,68.99,69.01,68.92,68.93,26846.0,61.0299,61.0476,60.968,60.9768,26846.0
2017-08-14 11:20:00,68.94,69.07,68.93,69.06,24688.0,60.9856,61.1006,60.9768,61.0918,24688.0
2017-08-14 11:30:00,69.07,69.1,69.07,69.09,52169.0,61.1006,61.1272,61.1006,61.1183,52169.0
2017-08-14 11:40:00,69.09,69.21,69.08,69.17,134508.0,61.1183,61.2245,61.1095,61.1891,134508.0
2017-08-14 11:50:00,69.17,69.19,69.13,69.19,33117.0,61.1891,61.2068,61.1537,61.2068,33117.0
2017-08-14 12:00:00,69.19,69.27,69.19,69.24,154401.0,61.2068,61.2776,61.2068,61.251,154401.0
2017-08-14 12:10:00,69.24,69.25,69.14,69.17,43464.0,61.251,61.2599,61.1626,61.1891,43464.0
2017-08-14 12:20:00,69.17,69.2,69.13,69.13,40068.0,61.1891,61.2156,61.1537,61.1537,40068.0
2017-08-14 12:30:00,69.13,69.14,69.09,69.1,59898.0,61.1537,61.1626,61.1183,61.1272,59898.0
2017-08-14 12:40:00,69.1,69.17,69.08,69.17,34074.0,61.1272,61.1891,61.1095,61.1891,34074.0
2017-08-14 12:50:00,69.16,69.18,69.07,69.08,54030.0,61.1803,61.198,61.1006,61.1095,54030.0
2017-08-14 13:00:00,69.08,69.13,69.08,69.13,24435.0,61.1095,61.1537,61.1095,61.1537,24435.0
2017-08-14 13:10:00,69.13,69.14,69.1,69.1,112646.0,61.1537,61.1626,61.1272,61.1272,112646.0
2017-08-14 13:20:00,69.1,69.1,69.05,69.06,52303.0,61.1272,61.1272,61.083,61.0918,52303.0
2017-08-14 13:30:00,69.06,69.12,69.06,69.11,49331.0,61.0918,61.1449,61.0918,61.136,49331.0
2017-08-14 13:40:00,69.1,69.14,69.07,69.13,36891.0,61.1272,61.1626,61.1006,61.1537,36891.0
2017-08-14 13:50:00,69.13,69.2,69.12,69.18,23031.0,61.1537,61.2156,61.1449,61.198,23031.0
2017-08-14 14:00:00,69.19,69.24,69.17,69.22,39104.0,61.2068,61.251,61.1891,61.2333,39104.0
2017-08-14 14:10:00,69.21,69.22,69.15,69.18,60714.0,61.2245,61.2333,61.1714,61.198,60714.0
2017-08-14 14:20:00,69.18,69.23,69.17,69.2,43739.0,61.198,61.2422,61.1891,61.2156,43739.0
2017-08-14 14:30:00,69.2,69.22,69.16,69.19,33087.0,61.2156,61.2333,61.1803,61.2068,33087.0
2017-08-14 14:40:00,69.19,69.2,69.12,69.13,69334.0,61.2068,61.2156,61.1449,61.1537,69334.0
2017-08-14 14:50:00,69.12,69.14,69.09,69.12,73378.0,61.1449,61.1626,61.1183,61.1449,73378.0
2017-08-14 15:00:00,69.13,69.15,69.1,69.14,94359.0,61.1537,61.1714,61.1272,61.1626,94359.0
2017-08-14 15:10:00,69.14,69.22,69.14,69.21,29550.0,61.1626,61.2333,61.1626,61.2245,29550.0
2017-08-14 15:20:00,69.21,69.26,69.2,69.24,36601.0,61.2245,61.2687,61.2156,61.251,36601.0
2017-08-14 15:30:00,69.25,69.26,69.18,69.19,52365.0,61.2599,61.2687,61.198,61.2068,52365.0
2017-08-14 15:40:00,69.19,69.2,69.14,69.2,73988.0,61.2068,61.2156,61.1626,61.2156,73988.0
2017-08-14 15:50:00,69.2,69.24,69.17,69.22,149745.0,61.2156,61.251,61.1891,61.2333,149745.0
2017-08-15 09:30:00,69.37,69.37,69.02,69.12,86014.0,61.366,61.366,61.0564,61.1449,86014.0
2017-08-15 09:40:00,69.11,69.16,68.92,68.97,57964.0,61.136,61.1803,60.968,61.0122,57964.0
2017-08-15 09:50:00,68.96,69.04,68.92,69.01,134532.0,61.0033,61.0741,60.968,61.0476,134532.0
2017-08-15 10:00:00,69.02,69.02,68.87,68.88,60140.0,61.0564,61.0564,60.9237,60.9326,60140.0
2017-08-15 10:10:00,68.89,68.95,68.83,68.95,88772.0,60.9414,60.9945,60.8883,60.9945,88772.0
2017-08-15 10:20:00,68.95,68.96,68.84,68.87,45358.0,60.9945,61.0033,60.8972,60.9237,45358.0
2017-08-15 10:30:00,68.86,68.86,68.72,68.83,46813.0,60.9149,60.9149,60.791,60.8883,46813.0
2017-08-15 10:40:00,68.84,68.88,68.79,68.84,43107.0,60.8972,60.9326,60.853,60.8972,43107.0
2017-08-15 10:50:00,68.84,68.9,68.83,68.84,17384.0,60.8972,60.9503,60.8883,60.8972,17384.0
2017-08-15 11:00:00,68.84,68.89,68.83,68.87,39041.0,60.8972,60.9414,60.8883,60.9237,39041.0
2017-08-15 11:10:00,68.86,68.87,68.81,68.84,33965.0,60.9149,60.9237,60.8706,60.8972,33965.0
2017-08-15 11:20:00,68.84,68.87,68.77,68.81,32182.0,60.8972,60.9237,60.8353,60.8706,32182.0
2017-08-15 11:30:00,68.81,68.84,68.81,68.83,14788.0,60.8706,60.8972,60.8706,60.8883,14788.0
2017-08-15 11:40:00,68.84,68.84,68.71,68.72,36032.0,60.8972,60.8972,60.7822,60.791,36032.0
2017-08-15 11:50:00,68.72,68.72,68.63,68.69,11850.0,60.791,60.791,60.7114,60.7645,11850.0
2017-08-15 12:00:00,68.68,68.72,68.66,68.7,23103.0,60.7556,60.791,60.738,60.7733,23103.0
2017-08-15 12:10:00,68.69,68.75,68.68,68.74,19483.0,60.7645,60.8176,60.7556,60.8087,19483.0
2017-08-15 12:20:00,68.75,68.75,68.7,68.71,28427.0,60.8176,60.8176,60.7733,60.7822,28427.0
2017-08-15 12:30:00,68.71,68.73,68.67,68.73,19663.0,60.7822,60.7999,60.7468,60.7999,19663.0
2017-08-15 12:40:00,68.72,68.75,68.7,68.75,19043.0,60.791,60.8176,60.7733,60.8176,19043.0
2017-08-15 12:50:00,68.74,68.75,68.67,68.68,35048.0,60.8087,60.8176,60.7468,60.7556,35048.0
2017-08-15 13:00:00,68.66,68.66,68.56,68.63,62994.0,60.738,60.738,60.6495,60.7114,62994.0
2017-08-15 13:10:00,68.63,68.68,68.62,68.65,19070.0,60.7114,60.7556,60.7026,60.7291,19070.0
2017-08-15 13:20:00,68.65,68.66,68.6,68.63,11929.0,60.7291,60.738,60.6849,60.7114,11929.0
2017-08-15 13:30:00,68.64,68.66,68.63,68.63,165916.0,60.7203,60.738,60.7114,60.7114,165916.0
2017-08-15 13:40:00,68.65,68.65,68.56,68.6,20117.0,60.7291,60.7291,60.6495,60.6849,20117.0
2017-08-15 13:50:00,68.63,68.64,68.57,68.58,47604.0,60.7114,60.7203,60.6583,60.6672,47604.0
2017-08-15 14:00:00,68.57,68.65,68.55,68.64,56218.0,60.6583,60.7291,60.6406,60.7203,56218.0
2017-08-15 14:10:00,68.64,68.65,68.56,68.6,41774.0,60.7203,60.7291,60.6495,60.6849,41774.0
2017-08-15 14:20:00,68.59,68.65,68.58,68.65,20258.0,60.676,60.7291,60.6672,60.7291,20258.0
2017-08-15 14:30:00,68.64,68.65,68.59,68.61,28585.0,60.7203,60.7291,60.676,60.6937,28585.0
2017-08-15 14:40:00,68.61,68.61,68.53,68.58,21546.0,60.6937,60.6937,60.623,60.6672,21546.0
2017-08-15 14:50:00,68.57,68.59,68.55,68.57,19210.0,60.6583,60.676,60.6406,60.6583,19210.0
2017-08-15 15:00:00,68.57,68.62,68.56,68.61,17873.0,60.6583,60.7026,60.6495,60.6937,17873.0
2017-08-15 15:10:00,68.61,68.7,68.59,68.68,93822.0,60.6937,60.7733,60.676,60.7556,93822.0
2017-08-15 15:20:00,68.67,68.76,68.66,68.69,108512.0,60.7468,60.8264,60.738,60.7645,108512.0
2017-08-15 15:30:00,68.67,68.69,68.63,68.66,51518.0,60.7468,60.7645,60.7114,60.738,51518.0
2017-08-15 15:40:00,68.67,68.68,68.64,68.66,55026.0,60.7468,60.7556,60.7203,60.738,55026.0
2017-08-15 15:50:00,68.65,68.65,68.5,68.53,104160.0,60.7291,60.7291,60.5964,60.623,104160.0
2017-08-16 09:30:00,68.68,68.98,68.68,68.83,87689.0,60.7556,61.021,60.7556,60.8883,87689.0
2017-08-16 09:40:00,68.82,68.86,68.74,68.81,34926.0,60.8795,60.9149,60.8087,60.8706,34926.0
2017-08-16 09:50:00,68.83,68.87,68.78,68.87,340094.0,60.8883,60.9237,60.8441,60.9237,340094.0
2017-08-16 10:00:00,68.88,68.92,68.85,68.87,37988.0,60.9326,60.968,60.906,60.9237,37988.0
2017-08-16 10:10:00,68.86,68.87,68.81,68.83,65427.0,60.9149,60.9237,60.8706,60.8883,65427.0
2017-08-16 10:20:00,68.85,68.86,68.81,68.86,15239.0,60.906,60.9149,60.8706,60.9149,15239.0
2017-08-16 10:30:00,68.87,68.88,68.78,68.82,23688.0,60.9237,60.9326,60.8441,60.8795,23688.0
2017-08-16 10:40:00,68.83,68.87,68.79,68.8,18133.0,60.8883,60.9237,60.853,60.8618,18133.0
2017-08-16 10:50:00,68.79,68.83,68.77,68.8,35854.0,60.853,60.8883,60.8353,60.8618,35854.0
2017-08-16 11:00:00,68.81,68.82,68.74,68.76,24157.0,60.8706,60.8795,60.8087,60.8264,24157.0
2017-08-16 11:10:00,68.76,68.76,68.7,68.73,26385.0,60.8264,60.8264,60.7733,60.7999,26385.0
2017-08-16 11:20:00,68.72,68.76,68.67,68.76,13558.0,60.791,60.8264,60.7468,60.8264,13558.0
2017-08-16 11:30:00,68.77,68.83,68.75,68.83,20638.0,60.8353,60.8883,60.8176,60.8883,20638.0
2017-08-16 11:40:00,68.83,69.02,68.83,68.96,33169.0,60.8883,61.0564,60.8883,61.0033,33169.0
2017-08-16 11:50:00,68.96,68.96,68.93,68.94,13823.0,61.0033,61.0033,60.9768,60.9856,13823.0
2017-08-16 12:00:00,68.95,68.99,68.94,68.97,36196.0,60.9945,61.0299,60.9856,61.0122,36196.0
2017-08-16 12:10:00,68.99,68.99,68.95,68.98,18393.0,61.0299,61.0299,60.9945,61.021,18393.0
2017-08-16 12:20:00,68.99,69.01,68.94,68.96,8883.0,61.0299,61.0476,60.9856,61.0033,8883.0
2017-08-16 12:30:00,68.97,68.99,68.94,68.95,83721.0,61.0122,61.0299,60.9856,60.9945,83721.0
2017-08-16 12:40:00,68.94,68.94,68.86,68.9,19238.0,60.9856,60.9856,60.9149,60.9503,19238.0
2017-08-16 12:50:00,68.9,68.9,68.77,68.8,28653.0,60.9503,60.9503,60.8353,60.8618,28653.0
2017-08-16 13:00:00,68.81,68.82,68.79,68.81,12353.0,60.8706,60.8795,60.853,60.8706,12353.0
2017-08-16 13:10:00,68.81,68.83,68.69,68.79,28225.0,60.8706,60.8883,60.7645,60.853,28225.0
2017-08-16 13:20:00,68.8,68.86,68.74,68.81,22377.0,60.8618,60.9149,60.8087,60.8706,22377.0
2017-08-16 13:30:00,68.8,68.8,68.71,68.75,93848.0,60.8618,60.8618,60.7822,60.8176,93848.0
2017-08-16 13:40:00,68.76,68.76,68.69,68.74,25429.0,60.8264,60.8264,60.7645,60.8087,25429.0
2017-08-16 13:50:00,68.74,68.76,68.66,68.74,17417.0,60.8087,60.8264,60.738,60.8087,17417.0
2017-08-16 14:00:00,68.73,68.79,68.71,68.72,21743.0,60.7999,60.853,60.7822,60.791,21743.0
2017-08-16 14:10:00,68.7,68.72,68.61,68.64,67835.0,60.7733,60.791,60.6937,60.7203,67835.0
2017-08-16 14:20:00,68.64,68.66,68.59,68.63,84941.0,60.7203,60.738,60.676,60.7114,84941.0
2017-08-16 14:30:00,68.62,68.65,68.54,68.62,27889.0,60.7026,60.7291,60.6318,60.7026,27889.0
2017-08-16 14:40:00,68.61,68.64,68.57,68.64,37633.0,60.6937,60.7203,60.6583,60.7203,37633.0
2017-08-16 14:50:00,68.63,68.69,68.62,68.66,55270.0,60.7114,60.7645,60.7026,60.738,55270.0
2017-08-16 15:00:00,68.67,68.71,68.5,68.52,90391.0,60.7468,60.7822,60.5964,60.6141,90391.0
2017-08-16 15:10:00,68.52,68.55,68.48,68.48,26986.0,60.6141,60.6406,60.5787,60.5787,26986.0
2017-08-16 15:20:00,68.48,68.58,68.46,68.52,35032.0,60.5787,60.6672,60.561,60.6141,35032.0
2017-08-16 15:30:00,68.53,68.55,68.5,68.53,58190.0,60.623,60.6406,60.5964,60.623,58190.0
2017-08-16 15:40:00,68.52,68.55,68.49,68.51,55693.0,60.6141,60.6406,60.5876,60.6053,55693.0
2017-08-16 15:50:00,68.51,68.63,68.5,68.6,58553.0,60.6053,60.7114,60.5964,60.6849,58553.0
2017-08-17 09:30:00,68.31,68.62,68.24,68.39,102479.0,60.4283,60.7026,60.3664,60.4991,102479.0
2017-08-17 09:40:00,68.4,68.64,68.39,68.58,17115.0,60.508,60.7203,60.4991,60.6672,17115.0
2017-08-17 09:50:00,68.58,68.62,68.43,68.43,33810.0,60.6672,60.7026,60.5345,60.5345,33810.0
2017-08-17 10:00:00,68.46,68.61,68.42,68.45,66227.0,60.561,60.6937,60.5256,60.5522,66227.0
2017-08-17 10:10:00,68.45,68.47,67.9,67.92,120636.0,60.5522,60.5699,60.0656,60.0833,120636.0
2017-08-17 10:20:00,67.93,68.08,67.84,68.07,83495.0,60.0922,60.2249,60.0126,60.216,83495.0
2017-08-17 10:30:00,68.08,68.33,68.06,68.25,47579.0,60.2249,60.446,60.2072,60.3753,47579.0
2017-08-17 10:40:00,68.27,68.28,68.13,68.26,28249.0,60.393,60.4018,60.2691,60.3841,28249.0
2017-08-17 10:50:00,68.27,68.47,68.23,68.36,30384.0,60.393,60.5699,60.3576,60.4726,30384.0
2017-08-17 11:00:00,68.39,68.52,68.39,68.52,20468.0,60.4991,60.6141,60.4991,60.6141,20468.0
2017-08-17 11:10:00,68.52,68.52,68.4,68.4,28830.0,60.6141,60.6141,60.508,60.508,28830.0
2017-08-17 11:20:00,68.42,68.42,68.32,68.32,36151.0,60.5256,60.5256,60.4372,60.4372,36151.0
2017-08-17 11:30:00,68.32,68.39,68.29,68.36,28633.0,60.4372,60.4991,60.4106,60.4726,28633.0
2017-08-17 11:40:00,68.38,68.39,68.24,68.24,38118.0,60.4903,60.4991,60.3664,60.3664,38118.0
2017-08-17 11:50:00,68.25,68.29,68.24,68.29,35984.0,60.3753,60.4106,60.3664,60.4106,35984.0
2017-08-17 12:00:00,68.27,68.34,68.18,68.18,34787.0,60.393,60.4549,60.3133,60.3133,34787.0
2017-08-17 12:10:00,68.17,68.21,68.08,68.11,36868.0,60.3045,60.3399,60.2249,60.2514,36868.0
2017-08-17 12:20:00,68.11,68.12,68.05,68.11,38546.0,60.2514,60.2603,60.1983,60.2514,38546.0
2017-08-17 12:30:00,68.09,68.1,68.03,68.1,21757.0,60.2337,60.2426,60.1806,60.2426,21757.0
2017-08-17 12:40:00,68.09,68.1,68.02,68.06,26906.0,60.2337,60.2426,60.1718,60.2072,26906.0
2017-08-17 12:50:00,68.06,68.06,67.88,67.94,35955.0,60.2072,60.2072,60.0479,60.101,35955.0
2017-08-17 13:00:00,67.94,67.95,67.84,67.84,23459.0,60.101,60.1099,60.0126,60.0126,23459.0
2017-08-17 13:10:00,67.84,67.86,67.75,67.84,25428.0,60.0126,60.0303,59.9329,60.0126,25428.0
2017-08-17 13:20:00,67.83,67.86,67.78,67.81,31980.0,60.0037,60.0303,59.9595,59.986,31980.0
2017-08-17 13:30:00,67.8,67.9,67.77,67.84,28104.0,59.9772,60.0656,59.9506,60.0126,28104.0
2017-08-17 13:40:00,67.85,67.9,67.78,67.83,30260.0,60.0214,60.0656,59.9595,60.0037,30260.0
2017-08-17 13:50:00,67.84,67.89,67.79,67.88,37469.0,60.0126,60.0568,59.9683,60.0479,37469.0
2017-08-17 14:00:00,67.9,67.91,67.85,67.88,31982.0,60.0656,60.0745,60.0214,60.0479,31982.0
2017-08-17 14:10:00,67.89,67.91,67.72,67.78,48869.0,60.0568,60.0745,59.9064,59.9595,48869.0
2017-08-17 14:20:00,67.77,67.89,67.74,67.88,56125.0,59.9506,60.0568,59.9241,60.0479,56125.0
2017-08-17 14:30:00,67.87,67.93,67.84,67.85,35652.0,60.0391,60.0922,60.0126,60.0214,35652.0
2017-08-17 14:40:00,67.85,67.89,67.82,67.85,60977.0,60.0214,60.0568,59.9949,60.0214,60977.0
2017-08-17 14:50:00,67.86,67.87,67.78,67.85,63435.0,60.0303,60.0391,59.9595,60.0214,63435.0
2017-08-17 15:00:00,67.84,67.85,67.67,67.69,50210.0,60.0126,60.0214,59.8622,59.8799,50210.0
2017-08-17 15:10:00,67.7,67.71,67.56,67.56,69221.0,59.8887,59.8976,59.7649,59.7649,69221.0
2017-08-17 15:20:00,67.56,67.66,67.52,67.56,150020.0,59.7649,59.8533,59.7295,59.7649,150020.0
2017-08-17 15:30:00,67.56,67.64,67.52,67.56,66032.0,59.7649,59.8356,59.7295,59.7649,66032.0
2017-08-17 15:40:00,67.57,67.58,67.46,67.48,87215.0,59.7737,59.7826,59.6764,59.6941,87215.0
2017-08-17 15:50:00,67.45,67.45,67.27,67.29,136555.0,59.6676,59.6676,59.5083,59.526,136555.0
2017-08-18 09:30:00,67.05,67.05,66.78,66.83,120910.0,59.3137,59.3137,59.0749,59.1191,120910.0
2017-08-18 09:40:00,66.83,67.01,66.82,66.96,81230.0,59.1191,59.2783,59.1103,59.2341,81230.0
2017-08-18 09:50:00,66.99,67.03,66.84,66.86,44831.0,59.2606,59.296,59.1279,59.1456,44831.0
2017-08-18 10:00:00,66.89,67.01,66.86,66.95,35585.0,59.1722,59.2783,59.1456,59.2253,35585.0
2017-08-18 10:10:00,66.94,67.05,66.87,66.91,118071.0,59.2164,59.3137,59.1545,59.1899,118071.0
2017-08-18 10:20:00,66.91,67.05,66.91,66.99,54508.0,59.1899,59.3137,59.1899,59.2606,54508.0
2017-08-18 10:30:00,66.99,67.04,66.93,67.04,51430.0,59.2606,59.3049,59.2076,59.3049,51430.0
2017-08-18 10:40:00,67.04,67.09,66.98,66.99,35105.0,59.3049,59.3491,59.2518,59.2606,35105.0
2017-08-18 10:50:00,66.99,67.07,66.98,67.06,29954.0,59.2606,59.3314,59.2518,59.3226,29954.0
2017-08-18 11:00:00,67.06,67.09,66.97,66.98,25898.0,59.3226,59.3491,59.2429,59.2518,25898.0
2017-08-18 11:10:00,66.99,67.11,66.95,67.09,45516.0,59.2606,59.3668,59.2253,59.3491,45516.0
2017-08-18 11:20:00,67.09,67.22,67.05,67.18,72271.0,59.3491,59.4641,59.3137,59.4287,72271.0
2017-08-18 11:30:00,67.18,67.28,67.17,67.23,41177.0,59.4287,59.5172,59.4199,59.4729,41177.0
2017-08-18 11:40:00,67.23,67.25,67.16,67.25,42457.0,59.4729,59.4906,59.411,59.4906,42457.0
2017-08-18 11:50:00,67.25,67.32,67.25,67.3,26391.0,59.4906,59.5526,59.4906,59.5349,26391.0
2017-08-18 12:00:00,67.3,67.32,67.19,67.21,27147.0,59.5349,59.5526,59.4376,59.4553,27147.0
2017-08-18 12:10:00,67.22,67.28,67.22,67.27,33600.0,59.4641,59.5172,59.4641,59.5083,33600.0
2017-08-18 12:20:00,67.24,67.32,67.2,67.3,28023.0,59.4818,59.5526,59.4464,59.5349,28023.0
2017-08-18 12:30:00,67.3,67.32,67.24,67.29,43476.0,59.5349,59.5526,59.4818,59.526,43476.0
2017-08-18 12:40:00,67.29,67.41,67.27,67.37,57914.0,59.526,59.6322,59.5083,59.5968,57914.0
2017-08-18 12:50:00,67.37,67.4,67.32,67.32,28432.0,59.5968,59.6233,59.5526,59.5526,28432.0
2017-08-18 13:00:00,67.32,67.36,67.28,67.31,37108.0,59.5526,59.5879,59.5172,59.5437,37108.0
2017-08-18 13:10:00,67.31,67.35,67.28,67.28,29481.0,59.5437,59.5791,59.5172,59.5172,29481.0
2017-08-18 13:20:00,67.28,67.3,67.23,67.26,23521.0,59.5172,59.5349,59.4729,59.4995,23521.0
2017-08-18 13:30:00,67.25,67.32,67.21,67.22,53581.0,59.4906,59.5526,59.4553,59.4641,53581.0
2017-08-18 13:40:00,67.22,67.25,67.19,67.25,28700.0,59.4641,59.4906,59.4376,59.4906,28700.0
2017-08-18 13:50:00,67.26,67.27,67.22,67.22,33809.0,59.4995,59.5083,59.4641,59.4641,33809.0
2017-08-18 14:00:00,67.22,67.28,67.22,67.26,31082.0,59.4641,59.5172,59.4641,59.4995,31082.0
2017-08-18 14:10:00,67.26,67.29,67.25,67.27,20499.0,59.4995,59.526,59.4906,59.5083,20499.0
2017-08-18 14:20:00,67.27,67.33,67.25,67.33,31968.0,59.5083,59.5614,59.4906,59.5614,31968.0
2017-08-18 14:30:00,67.33,67.33,67.27,67.27,19062.0,59.5614,59.5614,59.5083,59.5083,19062.0
2017-08-18 14:40:00,67.28,67.29,67.23,67.26,31017.0,59.5172,59.526,59.4729,59.4995,31017.0
2017-08-18 14:50:00,67.26,67.27,67.22,67.23,28648.0,59.4995,59.5083,59.4641,59.4729,28648.0
2017-08-18 15:00:00,67.23,67.31,67.22,67.31,32155.0,59.4729,59.5437,59.4641,59.5437,32155.0
2017-08-18 15:10:00,67.3,67.32,67.25,67.25,38184.0,59.5349,59.5526,59.4906,59.4906,38184.0
2017-08-18 15:20:00,67.25,67.27,67.19,67.25,58426.0,59.4906,59.5083,59.4376,59.4906,58426.0
2017-08-18 15:30:00,67.26,67.31,67.22,67.27,64680.0,59.4995,59.5437,59.4641,59.5083,64680.0
2017-08-18 15:40:00,67.28,67.29,67.23,67.25,34433.0,59.5172,59.526,59.4729,59.4906,34433.0
2017-08-18 15:50:00,67.25,67.26,67.14,67.15,67193.0,59.4906,59.4995,59.3933,59.4022,67193.0
2017-08-21 09:30:00,67.04,67.13,66.95,67.01,161175.0,59.3049,59.3845,59.2253,59.2783,161175.0
2017-08-21 09:40:00,66.97,67.08,66.96,67.02,122295.0,59.2429,59.3403,59.2341,59.2872,122295.0
2017-08-21 09:50:00,67.03,67.03,66.87,66.9,396611.0,59.296,59.296,59.1545,59.181,396611.0
2017-08-21 10:00:00,66.88,66.94,66.78,66.93,59964.0,59.1633,59.2164,59.0749,59.2076,59964.0
2017-08-21 10:10:00,66.93,66.94,66.83,66.86,43221.0,59.2076,59.2164,59.1191,59.1456,43221.0
2017-08-21 10:20:00,66.85,66.94,66.76,66.94,26775.0,59.1368,59.2164,59.0572,59.2164,26775.0
2017-08-21 10:30:00,66.94,67.0,66.89,66.89,326518.0,59.2164,59.2695,59.1722,59.1722,326518.0
2017-08-21 10:40:00,66.9,67.01,66.89,66.98,55003.0,59.181,59.2783,59.1722,59.2518,55003.0
2017-08-21 10:50:00,66.98,67.0,66.94,67.0,160784.0,59.2518,59.2695,59.2164,59.2695,160784.0
2017-08-21 11:00:00,67.0,67.01,66.92,66.95,42199.0,59.2695,59.2783,59.1987,59.2253,42199.0
2017-08-21 11:10:00,66.97,67.11,66.97,67.07,24628.0,59.2429,59.3668,59.2429,59.3314,24628.0
2017-08-21 11:20:00,67.06,67.07,67.0,67.01,26581.0,59.3226,59.3314,59.2695,59.2783,26581.0
2017-08-21 11:30:00,67.01,67.03,66.96,67.02,40322.0,59.2783,59.296,59.2341,59.2872,40322.0
2017-08-21 11:40:00,67.03,67.1,66.99,67.08,127628.0,59.296,59.3579,59.2606,59.3403,127628.0
2017-08-21 11:50:00,67.08,67.08,67.02,67.03,37958.0,59.3403,59.3403,59.2872,59.296,37958.0
2017-08-21 12:00:00,67.04,67.06,67.01,67.02,32848.0,59.3049,59.3226,59.2783,59.2872,32848.0
2017-08-21 12:10:00,67.03,67.04,67.01,67.03,16790.0,59.296,59.3049,59.2783,59.296,16790.0
2017-08-21 12:20:00,67.02,67.12,67.02,67.12,72583.0,59.2872,59.3756,59.2872,59.3756,72583.0
2017-08-21 12:30:00,67.12,67.18,67.09,67.15,115406.0,59.3756,59.4287,59.3491,59.4022,115406.0
2017-08-21 12:40:00,67.16,67.17,67.14,67.16,33222.0,59.411,59.4199,59.3933,59.411,33222.0
2017-08-21 12:50:00,67.16,67.19,67.14,67.19,12174.0,59.411,59.4376,59.3933,59.4376,12174.0
2017-08-21 13:00:00,67.19,67.2,67.15,67.15,30103.0,59.4376,59.4464,59.4022,59.4022,30103.0
2017-08-21 13:10:00,67.16,67.17,67.1,67.11,27394.0,59.411,59.4199,59.3579,59.3668,27394.0
2017-08-21 13:20:00,67.12,67.15,67.1,67.11,27580.0,59.3756,59.4022,59.3579,59.3668,27580.0
2017-08-21 13:30:00,67.1,67.12,67.06,67.09,24558.0,59.3579,59.3756,59.3226,59.3491,24558.0
2017-08-21 13:40:00,67.1,67.12,67.08,67.1,22133.0,59.3579,59.3756,59.3403,59.3579,22133.0
2017-08-21 13:50:00,67.11,67.11,67.0,67.03,24857.0,59.3668,59.3668,59.2695,59.296,24857.0
2017-08-21 14:00:00,67.02,67.1,67.02,67.07,22539.0,59.2872,59.3579,59.2872,59.3314,22539.0
2017-08-21 14:10:00,67.06,67.1,67.03,67.06,30344.0,59.3226,59.3579,59.296,59.3226,30344.0
2017-08-21 14:20:00,67.05,67.14,67.04,67.13,304022.0,59.3137,59.3933,59.3049,59.3845,304022.0
2017-08-21 14:30:00,67.11,67.13,67.09,67.09,85266.0,59.3668,59.3845,59.3491,59.3491,85266.0
2017-08-21 14:40:00,67.09,67.13,67.08,67.1,95710.0,59.3491,59.3845,59.3403,59.3579,95710.0
2017-08-21 14:50:00,67.1,67.12,67.07,67.07,109707.0,59.3579,59.3756,59.3314,59.3314,109707.0
2017-08-21 15:00:00,67.07,67.08,67.03,67.04,219938.0,59.3314,59.3403,59.296,59.3049,219938.0
2017-08-21 15:10:00,67.04,67.05,66.99,67.03,140950.0,59.3049,59.3137,59.2606,59.296,140950.0
2017-08-21 15:20:00,67.02,67.08,67.02,67.06,193749.0,59.2872,59.3403,59.2872,59.3226,193749.0
2017-08-21 15:30:00,67.07,67.1,67.06,67.1,228945.0,59.3314,59.3579,59.3226,59.3579,228945.0
2017-08-21 15:40:00,67.1,67.11,67.06,67.09,214329.0,59.3579,59.3668,59.3226,59.3491,214329.0
2017-08-21 15:50:00,67.09,67.13,67.07,67.08,241828.0,59.3491,59.3845,59.3314,59.3403,241828.0
2017-08-22 09:30:00,67.33,67.53,67.27,67.5,62631.0,59.5614,59.7383,59.5083,59.7118,62631.0
2017-08-22 09:40:00,67.51,67.56,67.45,67.48,28605.0,59.7206,59.7649,59.6676,59.6941,28605.0
2017-08-22 09:50:00,67.48,67.58,67.48,67.51,52903.0,59.6941,59.7826,59.6941,59.7206,52903.0
2017-08-22 10:00:00,67.53,67.62,67.51,67.54,34186.0,59.7383,59.8179,59.7206,59.7472,34186.0
2017-08-22 10:10:00,67.56,67.59,67.52,67.54,23428.0,59.7649,59.7914,59.7295,59.7472,23428.0
2017-08-22 10:20:00,67.53,67.57,67.47,67.47,38344.0,59.7383,59.7737,59.6853,59.6853,38344.0
2017-08-22 10:30:00,67.48,67.51,67.43,67.51,23025.0,59.6941,59.7206,59.6499,59.7206,23025.0
2017-08-22 10:40:00,67.5,67.55,67.47,67.54,25573.0,59.7118,59.756,59.6853,59.7472,25573.0
2017-08-22 10:50:00,67.54,67.6,67.53,67.6,24821.0,59.7472,59.8003,59.7383,59.8003,24821.0
2017-08-22 11:00:00,67.59,67.62,67.52,67.52,24689.0,59.7914,59.8179,59.7295,59.7295,24689.0
2017-08-22 11:10:00,67.53,67.54,67.48,67.5,61295.0,59.7383,59.7472,59.6941,59.7118,61295.0
2017-08-22 11:20:00,67.51,67.51,67.47,67.5,22908.0,59.7206,59.7206,59.6853,59.7118,22908.0
2017-08-22 11:30:00,67.52,67.62,67.49,67.6,49894.0,59.7295,59.8179,59.7029,59.8003,49894.0
2017-08-22 11:40:00,67.6,67.62,67.55,67.59,22761.0,59.8003,59.8179,59.756,59.7914,22761.0
2017-08-22 11:50:00,67.59,67.61,67.56,67.57,49329.0,59.7914,59.8091,59.7649,59.7737,49329.0
2017-08-22 12:00:00,67.56,67.67,67.55,67.66,38271.0,59.7649,59.8622,59.756,59.8533,38271.0
2017-08-22 12:10:00,67.66,67.72,67.66,67.7,24151.0,59.8533,59.9064,59.8533,59.8887,24151.0
2017-08-22 12:20:00,67.7,67.71,67.62,67.63,26996.0,59.8887,59.8976,59.8179,59.8268,26996.0
2017-08-22 12:30:00,67.62,67.63,67.57,67.57,44638.0,59.8179,59.8268,59.7737,59.7737,44638.0
2017-08-22 12:40:00,67.57,67.6,67.56,67.59,16615.0,59.7737,59.8003,59.7649,59.7914,16615.0
2017-08-22 12:50:00,67.59,67.67,67.58,67.67,13235.0,59.7914,59.8622,59.7826,59.8622,13235.0
2017-08-22 13:00:00,67.65,67.71,67.65,67.67,32994.0,59.8445,59.8976,59.8445,59.8622,32994.0
2017-08-22 13:10:00,67.68,67.7,67.66,67.67,17201.0,59.871,59.8887,59.8533,59.8622,17201.0
2017-08-22 13:20:00,67.66,67.7,67.65,67.69,22075.0,59.8533,59.8887,59.8445,59.8799,22075.0
2017-08-22 13:30:00,67.69,67.72,67.66,67.69,21582.0,59.8799,59.9064,59.8533,59.8799,21582.0
2017-08-22 13:40:00,67.68,67.7,67.65,67.66,17425.0,59.871,59.8887,59.8445,59.8533,17425.0
2017-08-22 13:50:00,67.66,67.67,67.62,67.64,29687.0,59.8533,59.8622,59.8179,59.8356,29687.0
2017-08-22 14:00:00,67.64,67.64,67.58,67.59,31418.0,59.8356,59.8356,59.7826,59.7914,31418.0
2017-08-22 14:10:00,67.59,67.67,67.59,67.66,41996.0,59.7914,59.8622,59.7914,59.8533,41996.0
2017-08-22 14:20:00,67.66,67.71,67.65,67.71,24279.0,59.8533,59.8976,59.8445,59.8976,24279.0
2017-08-22 14:30:00,67.72,67.74,67.68,67.73,18976.0,59.9064,59.9241,59.871,59.9153,18976.0
2017-08-22 14:40:00,67.73,67.73,67.69,67.72,31600.0,59.9153,59.9153,59.8799,59.9064,31600.0
2017-08-22 14:50:00,67.71,67.73,67.68,67.71,38900.0,59.8976,59.9153,59.871,59.8976,38900.0
2017-08-22 15:00:00,67.71,67.73,67.7,67.73,35164.0,59.8976,59.9153,59.8887,59.9153,35164.0
2017-08-22 15:10:00,67.73,67.78,67.71,67.76,63218.0,59.9153,59.9595,59.8976,59.9418,63218.0
2017-08-22 15:20:00,67.76,67.79,67.75,67.79,227653.0,59.9418,59.9683,59.9329,59.9683,227653.0
2017-08-22 15:30:00,67.78,67.79,67.74,67.75,53465.0,59.9595,59.9683,59.9241,59.9329,53465.0
2017-08-22 15:40:00,67.75,67.81,67.73,67.78,39174.0,59.9329,59.986,59.9153,59.9595,39174.0
2017-08-22 15:50:00,67.78,67.8,67.71,67.75,76168.0,59.9595,59.9772,59.8976,59.9329,76168.0
2017-08-23 09:30:00,67.39,67.56,67.34,67.56,67987.0,59.6145,59.7649,59.5703,59.7649,67987.0
2017-08-23 09:40:00,67.56,67.6,67.51,67.59,20527.0,59.7649,59.8003,59.7206,59.7914,20527.0
2017-08-23 09:50:00,67.56,67.66,67.51,67.6,49456.0,59.7649,59.8533,59.7206,59.8003,49456.0
2017-08-23 10:00:00,67.59,67.63,67.48,67.49,33477.0,59.7914,59.8268,59.6941,59.7029,33477.0
2017-08-23 10:10:00,67.53,67.64,67.5,67.59,16706.0,59.7383,59.8356,59.7118,59.7914,16706.0
2017-08-23 10:20:00,67.6,67.61,67.5,67.53,18389.0,59.8003,59.8091,59.7118,59.7383,18389.0
2017-08-23 10:30:00,67.54,67.58,67.48,67.58,27879.0,59.7472,59.7826,59.6941,59.7826,27879.0
2017-08-23 10:40:00,67.6,67.71,67.56,67.69,25681.0,59.8003,59.8976,59.7649,59.8799,25681.0
2017-08-23 10:50:00,67.7,67.71,67.58,67.59,25638.0,59.8887,59.8976,59.7826,59.7914,25638.0
2017-08-23 11:00:00,67.58,67.65,67.58,67.64,19763.0,59.7826,59.8445,59.7826,59.8356,19763.0
2017-08-23 11:10:00,67.64,67.66,67.56,67.66,24448.0,59.8356,59.8533,59.7649,59.8533,24448.0
2017-08-23 11:20:00,67.66,67.69,67.64,67.69,20330.0,59.8533,59.8799,59.8356,59.8799,20330.0
2017-08-23 11:30:00,67.68,67.76,67.64,67.75,23821.0,59.871,59.9418,59.8356,59.9329,23821.0
2017-08-23 11:40:00,67.76,67.79,67.69,67.74,16339.0,59.9418,59.9683,59.8799,59.9241,16339.0
2017-08-23 11:50:00,67.72,67.74,67.7,67.71,14467.0,59.9064,59.9241,59.8887,59.8976,14467.0
2017-08-23 12:00:00,67.7,67.76,67.68,67.75,29610.0,59.8887,59.9418,59.871,59.9329,29610.0
2017-08-23 12:10:00,67.75,67.79,67.74,67.77,21951.0,59.9329,59.9683,59.9241,59.9506,21951.0
2017-08-23 12:20:00,67.77,67.78,67.72,67.72,15750.0,59.9506,59.9595,59.9064,59.9064,15750.0
2017-08-23 12:30:00,67.72,67.75,67.71,67.74,19022.0,59.9064,59.9329,59.8976,59.9241,19022.0
2017-08-23 12:40:00,67.72,67.74,67.64,67.66,32829.0,59.9064,59.9241,59.8356,59.8533,32829.0
2017-08-23 12:50:00,67.65,67.7,67.65,67.69,30199.0,59.8445,59.8887,59.8445,59.8799,30199.0
2017-08-23 13:00:00,67.69,67.71,67.67,67.69,18399.0,59.8799,59.8976,59.8622,59.8799,18399.0
2017-08-23 13:10:00,67.68,67.69,67.51,67.59,34982.0,59.871,59.8799,59.7206,59.7914,34982.0
2017-08-23 13:20:00,67.59,67.61,67.56,67.57,13513.0,59.7914,59.8091,59.7649,59.7737,13513.0
2017-08-23 13:30:00,67.57,67.58,67.54,67.55,38952.0,59.7737,59.7826,59.7472,59.756,38952.0
2017-08-23 13:40:00,67.55,67.58,67.52,67.53,14658.0,59.756,59.7826,59.7295,59.7383,14658.0
2017-08-23 13:50:00,67.51,67.58,67.5,67.57,23046.0,59.7206,59.7826,59.7118,59.7737,23046.0
2017-08-23 14:00:00,67.57,67.58,67.54,67.55,14152.0,59.7737,59.7826,59.7472,59.756,14152.0
2017-08-23 14:10:00,67.56,67.62,67.55,67.59,23851.0,59.7649,59.8179,59.756,59.7914,23851.0
2017-08-23 14:20:00,67.59,67.61,67.56,67.57,24391.0,59.7914,59.8091,59.7649,59.7737,24391.0
2017-08-23 14:30:00,67.57,67.6,67.56,67.59,22167.0,59.7737,59.8003,59.7649,59.7914,22167.0
2017-08-23 14:40:00,67.6,67.65,67.59,67.62,17028.0,59.8003,59.8445,59.7914,59.8179,17028.0
2017-08-23 14:50:00,67.63,67.66,67.62,67.63,15785.0,59.8268,59.8533,59.8179,59.8268,15785.0
2017-08-23 15:00:00,67.63,67.66,67.61,67.63,21124.0,59.8268,59.8533,59.8091,59.8268,21124.0
2017-08-23 15:10:00,67.62,67.63,67.58,67.59,30259.0,59.8179,59.8268,59.7826,59.7914,30259.0
2017-08-23 15:20:00,67.61,67.64,67.59,67.62,21590.0,59.8091,59.8356,59.7914,59.8179,21590.0
2017-08-23 15:30:00,67.61,67.69,67.61,67.67,20733.0,59.8091,59.8799,59.8091,59.8622,20733.0
2017-08-23 15:40:00,67.65,67.7,67.63,67.64,44150.0,59.8445,59.8887,59.8268,59.8356,44150.0
2017-08-23 15:50:00,67.64,67.65,67.52,67.55,102971.0,59.8356,59.8445,59.7295,59.756,102971.0
2017-08-24 09:30:00,67.84,68.01,67.84,67.9,68165.0,60.0126,60.1629,60.0126,60.0656,68165.0
2017-08-24 09:40:00,67.9,67.9,67.74,67.81,32047.0,60.0656,60.0656,59.9241,59.986,32047.0
2017-08-24 09:50:00,67.79,67.79,67.58,67.6,32784.0,59.9683,59.9683,59.7826,59.8003,32784.0
2017-08-24 10:00:00,67.63,67.78,67.61,67.67,31790.0,59.8268,59.9595,59.8091,59.8622,31790.0
2017-08-24 10:10:00,67.69,67.8,67.62,67.78,61824.0,59.8799,59.9772,59.8179,59.9595,61824.0
2017-08-24 10:20:00,67.79,67.86,67.78,67.82,30556.0,59.9683,60.0303,59.9595,59.9949,30556.0
2017-08-24 10:30:00,67.84,67.93,67.84,67.86,20329.0,60.0126,60.0922,60.0126,60.0303,20329.0
2017-08-24 10:40:00,67.85,67.91,67.82,67.83,48261.0,60.0214,60.0745,59.9949,60.0037,48261.0
2017-08-24 10:50:00,67.83,67.85,67.78,67.78,34590.0,60.0037,60.0214,59.9595,59.9595,34590.0
2017-08-24 11:00:00,67.78,67.85,67.76,67.83,18398.0,59.9595,60.0214,59.9418,60.0037,18398.0
2017-08-24 11:10:00,67.84,67.86,67.66,67.73,23555.0,60.0126,60.0303,59.8533,59.9153,23555.0
2017-08-24 11:20:00,67.74,67.79,67.69,67.74,32894.0,59.9241,59.9683,59.8799,59.9241,32894.0
2017-08-24 11:30:00,67.75,67.79,67.68,67.75,20844.0,59.9329,59.9683,59.871,59.9329,20844.0
2017-08-24 11:40:00,67.74,67.87,67.73,67.83,32466.0,59.9241,60.0391,59.9153,60.0037,32466.0
2017-08-24 11:50:00,67.84,67.87,67.8,67.85,21505.0,60.0126,60.0391,59.9772,60.0214,21505.0
2017-08-24 12:00:00,67.86,67.86,67.79,67.79,20856.0,60.0303,60.0303,59.9683,59.9683,20856.0
2017-08-24 12:10:00,67.8,67.85,67.8,67.83,21583.0,59.9772,60.0214,59.9772,60.0037,21583.0
2017-08-24 12:20:00,67.82,67.84,67.79,67.8,10700.0,59.9949,60.0126,59.9683,59.9772,10700.0
2017-08-24 12:30:00,67.8,67.84,67.73,67.77,23071.0,59.9772,60.0126,59.9153,59.9506,23071.0
2017-08-24 12:40:00,67.78,67.79,67.75,67.77,22132.0,59.9595,59.9683,59.9329,59.9506,22132.0
2017-08-24 12:50:00,67.78,67.79,67.72,67.73,13348.0,59.9595,59.9683,59.9064,59.9153,13348.0
2017-08-24 13:00:00,67.71,67.72,67.66,67.68,34393.0,59.8976,59.9064,59.8533,59.871,34393.0
2017-08-24 13:10:00,67.69,67.76,67.67,67.72,21766.0,59.8799,59.9418,59.8622,59.9064,21766.0
2017-08-24 13:20:00,67.73,67.73,67.68,67.68,11490.0,59.9153,59.9153,59.871,59.871,11490.0
2017-08-24 13:30:00,67.68,67.69,67.62,67.67,20505.0,59.871,59.8799,59.8179,59.8622,20505.0
2017-08-24 13:40:00,67.67,67.69,67.64,67.65,10734.0,59.8622,59.8799,59.8356,59.8445,10734.0
2017-08-24 13:50:00,67.66,67.68,67.62,67.63,67360.0,59.8533,59.871,59.8179,59.8268,67360.0
2017-08-24 14:00:00,67.63,67.66,67.58,67.6,19974.0,59.8268,59.8533,59.7826,59.8003,19974.0
2017-08-24 14:10:00,67.61,67.65,67.59,67.64,23344.0,59.8091,59.8445,59.7914,59.8356,23344.0
2017-08-24 14:20:00,67.64,67.7,67.62,67.69,25100.0,59.8356,59.8887,59.8179,59.8799,25100.0
2017-08-24 14:30:00,67.68,67.71,67.68,67.69,17733.0,59.871,59.8976,59.871,59.8799,17733.0
2017-08-24 14:40:00,67.69,67.7,67.65,67.66,12505.0,59.8799,59.8887,59.8445,59.8533,12505.0
2017-08-24 14:50:00,67.66,67.78,67.65,67.76,25397.0,59.8533,59.9595,59.8445,59.9418,25397.0
2017-08-24 15:00:00,67.76,67.77,67.7,67.71,36827.0,59.9418,59.9506,59.8887,59.8976,36827.0
2017-08-24 15:10:00,67.71,67.76,67.68,67.75,27931.0,59.8976,59.9418,59.871,59.9329,27931.0
2017-08-24 15:20:00,67.75,67.76,67.7,67.7,29129.0,59.9329,59.9418,59.8887,59.8887,29129.0
2017-08-24 15:30:00,67.71,67.71,67.63,67.67,36787.0,59.8976,59.8976,59.8268,59.8622,36787.0
2017-08-24 15:40:00,67.67,67.7,67.66,67.68,174949.0,59.8622,59.8887,59.8533,59.871,174949.0
2017-08-24 15:50:00,67.67,67.71,67.64,67.66,257591.0,59.8622,59.8976,59.8356,59.8533,257591.0
2017-08-25 09:30:00,67.88,67.89,67.76,67.87,70242.0,60.0479,60.0568,59.9418,60.0391,70242.0
2017-08-25 09:40:00,67.88,67.89,67.83,67.88,42465.0,60.0479,60.0568,60.0037,60.0479,42465.0
2017-08-25 09:50:00,67.88,68.01,67.86,67.9,85180.0,60.0479,60.1629,60.0303,60.0656,85180.0
2017-08-25 10:00:00,67.89,67.95,67.82,67.82,37604.0,60.0568,60.1099,59.9949,59.9949,37604.0
2017-08-25 10:10:00,67.83,67.94,67.79,67.92,13649.0,60.0037,60.101,59.9683,60.0833,13649.0
2017-08-25 10:20:00,67.91,67.92,67.76,67.84,68895.0,60.0745,60.0833,59.9418,60.0126,68895.0
2017-08-25 10:30:00,67.86,67.9,67.8,67.89,90681.0,60.0303,60.0656,59.9772,60.0568,90681.0
2017-08-25 10:40:00,67.89,67.89,67.68,67.69,60143.0,60.0568,60.0568,59.871,59.8799,60143.0
2017-08-25 10:50:00,67.7,67.81,67.66,67.8,19256.0,59.8887,59.986,59.8533,59.9772,19256.0
2017-08-25 11:00:00,67.77,67.78,67.71,67.76,72674.0,59.9506,59.9595,59.8976,59.9418,72674.0
2017-08-25 11:10:00,67.75,67.78,67.7,67.74,53988.0,59.9329,59.9595,59.8887,59.9241,53988.0
2017-08-25 11:20:00,67.75,67.78,67.72,67.75,19384.0,59.9329,59.9595,59.9064,59.9329,19384.0
2017-08-25 11:30:00,67.74,67.8,67.68,67.77,25377.0,59.9241,59.9772,59.871,59.9506,25377.0
2017-08-25 11:40:00,67.78,67.87,67.77,67.87,94309.0,59.9595,60.0391,59.9506,60.0391,94309.0
2017-08-25 11:50:00,67.87,67.87,67.8,67.82,45943.0,60.0391,60.0391,59.9772,59.9949,45943.0
2017-08-25 12:00:00,67.82,67.88,67.81,67.85,24452.0,59.9949,60.0479,59.986,60.0214,24452.0
2017-08-25 12:10:00,67.86,67.88,67.83,67.86,19046.0,60.0303,60.0479,60.0037,60.0303,19046.0
2017-08-25 12:20:00,67.85,67.88,67.84,67.87,13634.0,60.0214,60.0479,60.0126,60.0391,13634.0
2017-08-25 12:30:00,67.86,67.89,67.8,67.85,29117.0,60.0303,60.0568,59.9772,60.0214,29117.0
2017-08-25 12:40:00,67.84,67.86,67.82,67.83,5816.0,60.0126,60.0303,59.9949,60.0037,5816.0
2017-08-25 12:50:00,67.84,67.87,67.82,67.87,53489.0,60.0126,60.0391,59.9949,60.0391,53489.0
2017-08-25 13:00:00,67.87,67.94,67.87,67.94,22812.0,60.0391,60.101,60.0391,60.101,22812.0
2017-08-25 13:10:00,67.94,67.95,67.91,67.94,18298.0,60.101,60.1099,60.0745,60.101,18298.0
2017-08-25 13:20:00,67.94,67.94,67.9,67.91,12017.0,60.101,60.101,60.0656,60.0745,12017.0
2017-08-25 13:30:00,67.92,67.94,67.9,67.91,37636.0,60.0833,60.101,60.0656,60.0745,37636.0
2017-08-25 13:40:00,67.9,67.95,67.9,67.91,14968.0,60.0656,60.1099,60.0656,60.0745,14968.0
2017-08-25 13:50:00,67.92,67.95,67.91,67.93,27632.0,60.0833,60.1099,60.0745,60.0922,27632.0
2017-08-25 14:00:00,67.93,67.96,67.92,67.96,13121.0,60.0922,60.1187,60.0833,60.1187,13121.0
2017-08-25 14:10:00,67.96,68.03,67.96,68.02,19616.0,60.1187,60.1806,60.1187,60.1718,19616.0
2017-08-25 14:20:00,68.04,68.05,67.99,67.99,32793.0,60.1895,60.1983,60.1453,60.1453,32793.0
2017-08-25 14:30:00,68.01,68.04,68.0,68.04,21268.0,60.1629,60.1895,60.1541,60.1895,21268.0
2017-08-25 14:40:00,68.05,68.06,68.04,68.06,18538.0,60.1983,60.2072,60.1895,60.2072,18538.0
2017-08-25 14:50:00,68.05,68.07,68.04,68.07,43187.0,60.1983,60.216,60.1895,60.216,43187.0
2017-08-25 15:00:00,68.06,68.12,68.01,68.09,31822.0,60.2072,60.2603,60.1629,60.2337,31822.0
2017-08-25 15:10:00,68.09,68.15,68.07,68.09,72381.0,60.2337,60.2868,60.216,60.2337,72381.0
2017-08-25 15:20:00,68.1,68.11,68.07,68.1,40583.0,60.2426,60.2514,60.216,60.2426,40583.0
2017-08-25 15:30:00,68.09,68.1,68.0,68.01,36233.0,60.2337,60.2426,60.1541,60.1629,36233.0
2017-08-25 15:40:00,68.0,68.03,67.98,68.01,25268.0,60.1541,60.1806,60.1364,60.1629,25268.0
2017-08-25 15:50:00,68.0,68.0,67.94,67.96,47655.0,60.1541,60.1541,60.101,60.1187,47655.0
2017-08-28 09:30:00,68.11,68.19,68.0,68.12,41468.0,60.2514,60.3222,60.1541,60.2603,41468.0
2017-08-28 09:40:00,68.15,68.22,68.13,68.17,20941.0,60.2868,60.3487,60.2691,60.3045,20941.0
2017-08-28 09:50:00,68.17,68.17,68.03,68.04,29889.0,60.3045,60.3045,60.1806,60.1895,29889.0
2017-08-28 10:00:00,68.05,68.09,67.94,67.98,49999.0,60.1983,60.2337,60.101,60.1364,49999.0
2017-08-28 10:10:00,67.98,68.05,67.94,68.0,16172.0,60.1364,60.1983,60.101,60.1541,16172.0
2017-08-28 10:20:00,68.01,68.01,67.83,67.84,26257.0,60.1629,60.1629,60.0037,60.0126,26257.0
2017-08-28 10:30:00,67.83,67.91,67.8,67.88,50961.0,60.0037,60.0745,59.9772,60.0479,50961.0
2017-08-28 10:40:00,67.88,67.93,67.82,67.93,22806.0,60.0479,60.0922,59.9949,60.0922,22806.0
2017-08-28 10:50:00,67.93,68.05,67.93,68.01,20783.0,60.0922,60.1983,60.0922,60.1629,20783.0
2017-08-28 11:00:00,68.01,68.04,67.93,67.93,24899.0,60.1629,60.1895,60.0922,60.0922,24899.0
2017-08-28 11:10:00,67.93,67.96,67.91,67.94,23541.0,60.0922,60.1187,60.0745,60.101,23541.0
2017-08-28 11:20:00,67.94,67.96,67.9,67.94,25361.0,60.101,60.1187,60.0656,60.101,25361.0
2017-08-28 11:30:00,67.94,67.97,67.92,67.95,34202.0,60.101,60.1276,60.0833,60.1099,34202.0
2017-08-28 11:40:00,67.96,67.99,67.91,67.92,24908.0,60.1187,60.1453,60.0745,60.0833,24908.0
2017-08-28 11:50:00,67.94,67.98,67.92,67.96,23940.0,60.101,60.1364,60.0833,60.1187,23940.0
2017-08-28 12:00:00,67.96,68.04,67.93,68.0,25058.0,60.1187,60.1895,60.0922,60.1541,25058.0
2017-08-28 12:10:00,68.0,68.08,67.98,68.0,16789.0,60.1541,60.2249,60.1364,60.1541,16789.0
2017-08-28 12:20:00,67.99,68.0,67.89,67.9,23339.0,60.1453,60.1541,60.0568,60.0656,23339.0
2017-08-28 12:30:00,67.9,67.95,67.9,67.9,58188.0,60.0656,60.1099,60.0656,60.0656,58188.0
2017-08-28 12:40:00,67.91,67.91,67.83,67.87,47268.0,60.0745,60.0745,60.0037,60.0391,47268.0
2017-08-28 12:50:00,67.87,67.92,67.84,67.91,19107.0,60.0391,60.0833,60.0126,60.0745,19107.0
2017-08-28 13:00:00,67.91,67.99,67.9,67.98,11989.0,60.0745,60.1453,60.0656,60.1364,11989.0
2017-08-28 13:10:00,67.98,67.98,67.93,67.96,11323.0,60.1364,60.1364,60.0922,60.1187,11323.0
2017-08-28 13:20:00,67.95,67.95,67.87,67.88,15781.0,60.1099,60.1099,60.0391,60.0479,15781.0
2017-08-28 13:30:00,67.88,67.92,67.84,67.84,31424.0,60.0479,60.0833,60.0126,60.0126,31424.0
2017-08-28 13:40:00,67.84,67.9,67.83,67.89,31474.0,60.0126,60.0656,60.0037,60.0568,31474.0
2017-08-28 13:50:00,67.89,67.9,67.82,67.88,21478.0,60.0568,60.0656,59.9949,60.0479,21478.0
2017-08-28 14:00:00,67.88,67.88,67.85,67.86,20297.0,60.0479,60.0479,60.0214,60.0303,20297.0
2017-08-28 14:10:00,67.86,67.88,67.82,67.83,12509.0,60.0303,60.0479,59.9949,60.0037,12509.0
2017-08-28 14:20:00,67.83,67.86,67.81,67.84,32224.0,60.0037,60.0303,59.986,60.0126,32224.0
2017-08-28 14:30:00,67.84,67.91,67.81,67.9,16331.0,60.0126,60.0745,59.986,60.0656,16331.0
2017-08-28 14:40:00,67.89,67.95,67.89,67.95,20094.0,60.0568,60.1099,60.0568,60.1099,20094.0
2017-08-28 14:50:00,67.95,67.96,67.92,67.93,48850.0,60.1099,60.1187,60.0833,60.0922,48850.0
2017-08-28 15:00:00,67.93,67.97,67.92,67.94,31562.0,60.0922,60.1276,60.0833,60.101,31562.0
2017-08-28 15:10:00,67.94,67.96,67.93,67.95,29206.0,60.101,60.1187,60.0922,60.1099,29206.0
2017-08-28 15:20:00,67.95,68.01,67.95,68.01,20604.0,60.1099,60.1629,60.1099,60.1629,20604.0
2017-08-28 15:30:00,68.02,68.03,67.96,67.98,45304.0,60.1718,60.1806,60.1187,60.1364,45304.0
2017-08-28 15:40:00,67.97,68.02,67.92,67.92,44820.0,60.1276,60.1718,60.0833,60.0833,44820.0
2017-08-28 15:50:00,67.92,68.04,67.89,68.04,77956.0,60.0833,60.1895,60.0568,60.1895,77956.0
2017-08-29 09:30:00,67.61,67.84,67.5,67.69,118544.0,59.8091,60.0126,59.7118,59.8799,118544.0
2017-08-29 09:40:00,67.68,67.8,67.66,67.7,71293.0,59.871,59.9772,59.8533,59.8887,71293.0
2017-08-29 09:50:00,67.69,67.72,67.62,67.65,16741.0,59.8799,59.9064,59.8179,59.8445,16741.0
2017-08-29 10:00:00,67.66,67.67,67.52,67.53,708263.0,59.8533,59.8622,59.7295,59.7383,708263.0
2017-08-29 10:10:00,67.53,67.6,67.4,67.55,31423.0,59.7383,59.8003,59.6233,59.756,31423.0
2017-08-29 10:20:00,67.54,67.56,67.48,67.54,32058.0,59.7472,59.7649,59.6941,59.7472,32058.0
2017-08-29 10:30:00,67.54,67.61,67.52,67.61,174378.0,59.7472,59.8091,59.7295,59.8091,174378.0
2017-08-29 10:40:00,67.62,67.78,67.59,67.64,97427.0,59.8179,59.9595,59.7914,59.8356,97427.0
2017-08-29 10:50:00,67.64,67.67,67.59,67.64,151606.0,59.8356,59.8622,59.7914,59.8356,151606.0
2017-08-29 11:00:00,67.64,67.72,67.61,67.71,46162.0,59.8356,59.9064,59.8091,59.8976,46162.0
2017-08-29 11:10:00,67.7,67.7,67.59,67.6,93500.0,59.8887,59.8887,59.7914,59.8003,93500.0
2017-08-29 11:20:00,67.59,67.6,67.51,67.55,77826.0,59.7914,59.8003,59.7206,59.756,77826.0
2017-08-29 11:30:00,67.54,67.6,67.53,67.55,32008.0,59.7472,59.8003,59.7383,59.756,32008.0
2017-08-29 11:40:00,67.54,67.82,67.53,67.72,260681.0,59.7472,59.9949,59.7383,59.9064,260681.0
2017-08-29 11:50:00,67.72,67.81,67.68,67.72,116843.0,59.9064,59.986,59.871,59.9064,116843.0
2017-08-29 12:00:00,67.72,67.75,67.7,67.74,29857.0,59.9064,59.9329,59.8887,59.9241,29857.0
2017-08-29 12:10:00,67.73,67.82,67.73,67.81,32228.0,59.9153,59.9949,59.9153,59.986,32228.0
2017-08-29 12:20:00,67.82,67.9,67.82,67.89,66700.0,59.9949,60.0656,59.9949,60.0568,66700.0
2017-08-29 12:30:00,67.88,67.97,67.87,67.94,50257.0,60.0479,60.1276,60.0391,60.101,50257.0
2017-08-29 12:40:00,67.94,68.01,67.92,68.01,45834.0,60.101,60.1629,60.0833,60.1629,45834.0
2017-08-29 12:50:00,68.02,68.06,67.95,68.03,27360.0,60.1718,60.2072,60.1099,60.1806,27360.0
2017-08-29 13:00:00,68.06,68.07,68.01,68.05,34724.0,60.2072,60.216,60.1629,60.1983,34724.0
2017-08-29 13:10:00,68.06,68.11,68.0,68.06,37918.0,60.2072,60.2514,60.1541,60.2072,37918.0
2017-08-29 13:20:00,68.06,68.1,68.04,68.06,36829.0,60.2072,60.2426,60.1895,60.2072,36829.0
2017-08-29 13:30:00,68.05,68.06,67.97,67.97,26633.0,60.1983,60.2072,60.1276,60.1276,26633.0
2017-08-29 13:40:00,67.97,68.0,67.91,67.96,28310.0,60.1276,60.1541,60.0745,60.1187,28310.0
2017-08-29 13:50:00,67.95,67.96,67.91,67.95,26659.0,60.1099,60.1187,60.0745,60.1099,26659.0
2017-08-29 14:00:00,67.95,68.0,67.92,67.95,454876.0,60.1099,60.1541,60.0833,60.1099,454876.0
2017-08-29 14:10:00,67.96,67.96,67.91,67.94,29241.0,60.1187,60.1187,60.0745,60.101,29241.0
2017-08-29 14:20:00,67.94,67.98,67.92,67.93,27664.0,60.101,60.1364,60.0833,60.0922,27664.0
2017-08-29 14:30:00,67.93,68.01,67.92,67.99,78977.0,60.0922,60.1629,60.0833,60.1453,78977.0
2017-08-29 14:40:00,68.0,68.06,67.99,68.05,34223.0,60.1541,60.2072,60.1453,60.1983,34223.0
2017-08-29 14:50:00,68.06,68.07,67.99,68.02,25627.0,60.2072,60.216,60.1453,60.1718,25627.0
2017-08-29 15:00:00,68.03,68.05,67.99,68.05,42533.0,60.1806,60.1983,60.1453,60.1983,42533.0
2017-08-29 15:10:00,68.05,68.1,68.05,68.06,41808.0,60.1983,60.2426,60.1983,60.2072,41808.0
2017-08-29 15:20:00,68.06,68.09,68.05,68.05,29568.0,60.2072,60.2337,60.1983,60.1983,29568.0
2017-08-29 15:30:00,68.05,68.09,68.04,68.06,29521.0,60.1983,60.2337,60.1895,60.2072,29521.0
2017-08-29 15:40:00,68.06,68.1,68.06,68.08,38238.0,60.2072,60.2426,60.2072,60.2249,38238.0
2017-08-29 15:50:00,68.08,68.08,67.99,68.01,113403.0,60.2249,60.2249,60.1453,60.1629,113403.0
2017-08-30 09:30:00,67.98,68.07,67.9,68.0,63667.0,60.1364,60.216,60.0656,60.1541,63667.0
2017-08-30 09:40:00,68.04,68.1,68.02,68.09,18596.0,60.1895,60.2426,60.1718,60.2337,18596.0
2017-08-30 09:50:00,68.09,68.12,68.02,68.08,17576.0,60.2337,60.2603,60.1718,60.2249,17576.0
2017-08-30 10:00:00,68.08,68.12,68.04,68.11,43834.0,60.2249,60.2603,60.1895,60.2514,43834.0
2017-08-30 10:10:00,68.08,68.15,68.08,68.12,32630.0,60.2249,60.2868,60.2249,60.2603,32630.0
2017-08-30 10:20:00,68.12,68.16,68.1,68.1,16578.0,60.2603,60.2956,60.2426,60.2426,16578.0
2017-08-30 10:30:00,68.11,68.15,68.03,68.05,18213.0,60.2514,60.2868,60.1806,60.1983,18213.0
2017-08-30 10:40:00,68.08,68.25,68.05,68.25,17873.0,60.2249,60.3753,60.1983,60.3753,17873.0
2017-08-30 10:50:00,68.26,68.28,68.2,68.25,13379.0,60.3841,60.4018,60.331,60.3753,13379.0
2017-08-30 11:00:00,68.24,68.26,68.15,68.26,24127.0,60.3664,60.3841,60.2868,60.3841,24127.0
2017-08-30 11:10:00,68.24,68.25,68.19,68.24,14316.0,60.3664,60.3753,60.3222,60.3664,14316.0
2017-08-30 11:20:00,68.24,68.29,68.22,68.28,23000.0,60.3664,60.4106,60.3487,60.4018,23000.0
2017-08-30 11:30:00,68.29,68.3,68.19,68.19,19495.0,60.4106,60.4195,60.3222,60.3222,19495.0
2017-08-30 11:40:00,68.2,68.25,68.13,68.14,30748.0,60.331,60.3753,60.2691,60.2779,30748.0
2017-08-30 11:50:00,68.16,68.22,68.15,68.21,11576.0,60.2956,60.3487,60.2868,60.3399,11576.0
2017-08-30 12:00:00,68.2,68.26,68.18,68.26,14270.0,60.331,60.3841,60.3133,60.3841,14270.0
2017-08-30 12:10:00,68.26,68.26,68.21,68.22,9302.0,60.3841,60.3841,60.3399,60.3487,9302.0
2017-08-30 12:20:00,68.23,68.23,68.18,68.21,19175.0,60.3576,60.3576,60.3133,60.3399,19175.0
2017-08-30 12:30:00,68.22,68.24,68.21,68.22,10277.0,60.3487,60.3664,60.3399,60.3487,10277.0
2017-08-30 12:40:00,68.23,68.29,68.22,68.29,15390.0,60.3576,60.4106,60.3487,60.4106,15390.0
2017-08-30 12:50:00,68.28,68.29,68.24,68.26,17114.0,60.4018,60.4106,60.3664,60.3841,17114.0
2017-08-30 13:00:00,68.26,68.3,68.25,68.28,46562.0,60.3841,60.4195,60.3753,60.4018,46562.0
2017-08-30 13:10:00,68.28,68.37,68.28,68.32,18615.0,60.4018,60.4814,60.4018,60.4372,18615.0
2017-08-30 13:20:00,68.32,68.37,68.3,68.35,114009.0,60.4372,60.4814,60.4195,60.4637,114009.0
2017-08-30 13:30:00,68.35,68.37,68.27,68.29,30528.0,60.4637,60.4814,60.393,60.4106,30528.0
2017-08-30 13:40:00,68.29,68.3,68.26,68.29,49281.0,60.4106,60.4195,60.3841,60.4106,49281.0
2017-08-30 13:50:00,68.28,68.3,68.23,68.24,16592.0,60.4018,60.4195,60.3576,60.3664,16592.0
2017-08-30 14:00:00,68.24,68.25,68.21,68.23,146903.0,60.3664,60.3753,60.3399,60.3576,146903.0
2017-08-30 14:10:00,68.23,68.25,68.2,68.25,33627.0,60.3576,60.3753,60.331,60.3753,33627.0
2017-08-30 14:20:00,68.25,68.28,68.22,68.24,40066.0,60.3753,60.4018,60.3487,60.3664,40066.0
2017-08-30 14:30:00,68.24,68.27,68.19,68.27,420445.0,60.3664,60.393,60.3222,60.393,420445.0
2017-08-30 14:40:00,68.27,68.29,68.23,68.28,169611.0,60.393,60.4106,60.3576,60.4018,169611.0
2017-08-30 14:50:00,68.28,68.35,68.28,68.35,44939.0,60.4018,60.4637,60.4018,60.4637,44939.0
2017-08-30 15:00:00,68.35,68.38,68.33,68.37,26639.0,60.4637,60.4903,60.446,60.4814,26639.0
2017-08-30 15:10:00,68.37,68.4,68.33,68.33,27855.0,60.4814,60.508,60.446,60.446,27855.0
2017-08-30 15:20:00,68.34,68.44,68.34,68.43,56093.0,60.4549,60.5433,60.4549,60.5345,56093.0
2017-08-30 15:30:00,68.41,68.44,68.35,68.36,31551.0,60.5168,60.5433,60.4637,60.4726,31551.0
2017-08-30 15:40:00,68.35,68.4,68.3,68.39,23951.0,60.4637,60.508,60.4195,60.4991,23951.0
2017-08-30 15:50:00,68.39,68.4,68.34,68.39,76970.0,60.4991,60.508,60.4549,60.4991,76970.0
2017-08-31 09:30:00,68.58,68.72,68.52,68.69,59844.0,60.6672,60.791,60.6141,60.7645,59844.0
2017-08-31 09:40:00,68.69,68.73,68.6,68.7,38350.0,60.7645,60.7999,60.6849,60.7733,38350.0
2017-08-31 09:50:00,68.69,68.82,68.63,68.78,38390.0,60.7645,60.8795,60.7114,60.8441,38390.0
2017-08-31 10:00:00,68.79,68.83,68.75,68.75,27945.0,60.853,60.8883,60.8176,60.8176,27945.0
2017-08-31 10:10:00,68.73,68.81,68.73,68.77,33680.0,60.7999,60.8706,60.7999,60.8353,33680.0
2017-08-31 10:20:00,68.77,68.78,68.69,68.74,16162.0,60.8353,60.8441,60.7645,60.8087,16162.0
2017-08-31 10:30:00,68.75,68.78,68.67,68.74,37962.0,60.8176,60.8441,60.7468,60.8087,37962.0
2017-08-31 10:40:00,68.75,68.79,68.74,68.76,25797.0,60.8176,60.853,60.8087,60.8264,25797.0
2017-08-31 10:50:00,68.8,68.86,68.78,68.84,13834.0,60.8618,60.9149,60.8441,60.8972,13834.0
2017-08-31 11:00:00,68.86,68.92,68.79,68.92,16496.0,60.9149,60.968,60.853,60.968,16496.0
2017-08-31 11:10:00,68.91,68.98,68.89,68.92,19293.0,60.9591,61.021,60.9414,60.968,19293.0
2017-08-31 11:20:00,68.96,69.0,68.89,68.97,16347.0,61.0033,61.0387,60.9414,61.0122,16347.0
2017-08-31 11:30:00,68.99,69.14,68.91,69.14,32556.0,61.0299,61.1626,60.9591,61.1626,32556.0
2017-08-31 11:40:00,69.15,69.2,69.11,69.11,25512.0,61.1714,61.2156,61.136,61.136,25512.0
2017-08-31 11:50:00,69.11,69.13,69.05,69.07,17918.0,61.136,61.1537,61.083,61.1006,17918.0
2017-08-31 12:00:00,69.07,69.16,69.04,69.13,464119.0,61.1006,61.1803,61.0741,61.1537,464119.0
2017-08-31 12:10:00,69.12,69.14,69.09,69.12,23301.0,61.1449,61.1626,61.1183,61.1449,23301.0
2017-08-31 12:20:00,69.12,69.15,69.1,69.14,20214.0,61.1449,61.1714,61.1272,61.1626,20214.0
2017-08-31 12:30:00,69.12,69.17,69.1,69.16,92506.0,61.1449,61.1891,61.1272,61.1803,92506.0
2017-08-31 12:40:00,69.16,69.16,69.06,69.06,11086.0,61.1803,61.1803,61.0918,61.0918,11086.0
2017-08-31 12:50:00,69.07,69.08,69.03,69.03,22946.0,61.1006,61.1095,61.0653,61.0653,22946.0
2017-08-31 13:00:00,69.04,69.07,69.03,69.04,12337.0,61.0741,61.1006,61.0653,61.0741,12337.0
2017-08-31 13:10:00,69.04,69.06,69.0,69.06,23634.0,61.0741,61.0918,61.0387,61.0918,23634.0
2017-08-31 13:20:00,69.05,69.07,68.98,69.0,20617.0,61.083,61.1006,61.021,61.0387,20617.0
2017-08-31 13:30:00,68.99,69.05,68.99,69.02,15797.0,61.0299,61.083,61.0299,61.0564,15797.0
2017-08-31 13:40:00,69.03,69.06,68.99,69.01,15578.0,61.0653,61.0918,61.0299,61.0476,15578.0
2017-08-31 13:50:00,69.02,69.02,68.96,68.97,28694.0,61.0564,61.0564,61.0033,61.0122,28694.0
2017-08-31 14:00:00,68.97,68.98,68.92,68.93,20612.0,61.0122,61.021,60.968,60.9768,20612.0
2017-08-31 14:10:00,68.93,68.99,68.92,68.96,29219.0,60.9768,61.0299,60.968,61.0033,29219.0
2017-08-31 14:20:00,68.96,68.99,68.93,68.98,48689.0,61.0033,61.0299,60.9768,61.021,48689.0
2017-08-31 14:30:00,68.97,69.03,68.96,69.03,19576.0,61.0122,61.0653,61.0033,61.0653,19576.0
2017-08-31 14:40:00,69.02,69.04,68.99,69.01,23201.0,61.0564,61.0741,61.0299,61.0476,23201.0
2017-08-31 14:50:00,69.02,69.04,69.0,69.03,33154.0,61.0564,61.0741,61.0387,61.0653,33154.0
2017-08-31 15:00:00,69.01,69.04,68.95,68.96,50304.0,61.0476,61.0741,60.9945,61.0033,50304.0
2017-08-31 15:10:00,68.97,69.02,68.95,69.01,71900.0,61.0122,61.0564,60.9945,61.0476,71900.0
2017-08-31 15:20:00,69.01,69.02,68.99,69.0,110693.0,61.0476,61.0564,61.0299,61.0387,110693.0
2017-08-31 15:30:00,69.0,69.08,69.0,69.06,67944.0,61.0387,61.1095,61.0387,61.0918,67944.0
2017-08-31 15:40:00,69.07,69.12,69.05,69.08,105594.0,61.1006,61.1449,61.083,61.1095,105594.0
2017-08-31 15:50:00,69.08,69.08,68.96,69.06,366109.0,61.1095,61.1095,61.0033,61.0918,366109.0
2017-09-01 09:30:00,69.19,69.31,69.14,69.19,182120.0,61.2068,61.313,61.1626,61.2068,182120.0
2017-09-01 09:40:00,69.17,69.31,69.16,69.29,120529.0,61.1891,61.313,61.1803,61.2953,120529.0
2017-09-01 09:50:00,69.29,69.3,69.17,69.26,67833.0,61.2953,61.3041,61.1891,61.2687,67833.0
2017-09-01 10:00:00,69.29,69.33,69.22,69.28,44505.0,61.2953,61.3306,61.2333,61.2864,44505.0
2017-09-01 10:10:00,69.28,69.37,69.27,69.35,94749.0,61.2864,61.366,61.2776,61.3483,94749.0
2017-09-01 10:20:00,69.36,69.37,69.29,69.32,37400.0,61.3572,61.366,61.2953,61.3218,37400.0
2017-09-01 10:30:00,69.32,69.37,69.3,69.35,55383.0,61.3218,61.366,61.3041,61.3483,55383.0
2017-09-01 10:40:00,69.35,69.38,69.32,69.36,19875.0,61.3483,61.3749,61.3218,61.3572,19875.0
2017-09-01 10:50:00,69.37,69.37,69.3,69.34,36781.0,61.366,61.366,61.3041,61.3395,36781.0
2017-09-01 11:00:00,69.36,69.38,69.28,69.33,20397.0,61.3572,61.3749,61.2864,61.3306,20397.0
2017-09-01 11:10:00,69.35,69.37,69.31,69.32,23126.0,61.3483,61.366,61.313,61.3218,23126.0
2017-09-01 11:20:00,69.32,69.4,69.31,69.38,165171.0,61.3218,61.3926,61.313,61.3749,165171.0
2017-09-01 11:30:00,69.38,69.39,69.36,69.37,58234.0,61.3749,61.3837,61.3572,61.366,58234.0
2017-09-01 11:40:00,69.37,69.39,69.35,69.38,28821.0,61.366,61.3837,61.3483,61.3749,28821.0
2017-09-01 11:50:00,69.38,69.39,69.34,69.36,21128.0,61.3749,61.3837,61.3395,61.3572,21128.0
2017-09-01 12:00:00,69.36,69.38,69.33,69.34,48652.0,61.3572,61.3749,61.3306,61.3395,48652.0
2017-09-01 12:10:00,69.33,69.38,69.33,69.37,16373.0,61.3306,61.3749,61.3306,61.366,16373.0
2017-09-01 12:20:00,69.37,69.38,69.35,69.35,9951.0,61.366,61.3749,61.3483,61.3483,9951.0
2017-09-01 12:30:00,69.36,69.4,69.35,69.38,50791.0,61.3572,61.3926,61.3483,61.3749,50791.0
2017-09-01 12:40:00,69.39,69.44,69.39,69.42,205905.0,61.3837,61.428,61.3837,61.4103,205905.0
2017-09-01 12:50:00,69.42,69.44,69.42,69.44,6908.0,61.4103,61.428,61.4103,61.428,6908.0
2017-09-01 13:00:00,69.44,69.46,69.43,69.45,8916.0,61.428,61.4456,61.4191,61.4368,8916.0
2017-09-01 13:10:00,69.46,69.49,69.43,69.44,13217.0,61.4456,61.4722,61.4191,61.428,13217.0
2017-09-01 13:20:00,69.43,69.48,69.39,69.47,35557.0,61.4191,61.4633,61.3837,61.4545,35557.0
2017-09-01 13:30:00,69.48,69.49,69.45,69.45,23541.0,61.4633,61.4722,61.4368,61.4368,23541.0
2017-09-01 13:40:00,69.45,69.46,69.44,69.45,12664.0,61.4368,61.4456,61.428,61.4368,12664.0
2017-09-01 13:50:00,69.45,69.46,69.4,69.41,14443.0,61.4368,61.4456,61.3926,61.4014,14443.0
2017-09-01 14:00:00,69.4,69.43,69.4,69.4,17219.0,61.3926,61.4191,61.3926,61.3926,17219.0
2017-09-01 14:10:00,69.39,69.42,69.39,69.41,31934.0,61.3837,61.4103,61.3837,61.4014,31934.0
2017-09-01 14:20:00,69.4,69.47,69.4,69.47,108625.0,61.3926,61.4545,61.3926,61.4545,108625.0
2017-09-01 14:30:00,69.46,69.48,69.45,69.46,34257.0,61.4456,61.4633,61.4368,61.4456,34257.0
2017-09-01 14:40:00,69.45,69.48,69.45,69.47,30627.0,61.4368,61.4633,61.4368,61.4545,30627.0
2017-09-01 14:50:00,69.48,69.5,69.46,69.48,17281.0,61.4633,61.481,61.4456,61.4633,17281.0
2017-09-01 15:00:00,69.48,69.5,69.47,69.49,29575.0,61.4633,61.481,61.4545,61.4722,29575.0
2017-09-01 15:10:00,69.5,69.53,69.49,69.53,19497.0,61.481,61.5076,61.4722,61.5076,19497.0
2017-09-01 15:20:00,69.53,69.55,69.52,69.53,36884.0,61.5076,61.5253,61.4987,61.5076,36884.0
2017-09-01 15:30:00,69.53,69.56,69.5,69.56,30815.0,61.5076,61.5341,61.481,61.5341,30815.0
2017-09-01 15:40:00,69.56,69.58,69.53,69.57,24881.0,61.5341,61.5518,61.5076,61.543,24881.0
2017-09-01 15:50:00,69.58,69.65,69.55,69.57,77517.0,61.5518,61.6137,61.5253,61.543,77517.0
2017-09-05 09:30:00,69.52,69.69,69.38,69.38,101996.0,61.4987,61.6491,61.3749,61.3749,101996.0
2017-09-05 09:40:00,69.39,69.68,69.39,69.62,52854.0,61.3837,61.6403,61.3837,61.5872,52854.0
2017-09-05 09:50:00,69.62,69.68,69.54,69.65,55633.0,61.5872,61.6403,61.5164,61.6137,55633.0
2017-09-05 10:00:00,69.67,69.67,69.47,69.5,38308.0,61.6314,61.6314,61.4545,61.481,38308.0
2017-09-05 10:10:00,69.49,69.55,69.47,69.54,18307.0,61.4722,61.5253,61.4545,61.5164,18307.0
2017-09-05 10:20:00,69.53,69.55,69.41,69.43,28789.0,61.5076,61.5253,61.4014,61.4191,28789.0
2017-09-05 10:30:00,69.4,69.46,69.38,69.39,35667.0,61.3926,61.4456,61.3749,61.3837,35667.0
2017-09-05 10:40:00,69.38,69.42,69.34,69.4,21295.0,61.3749,61.4103,61.3395,61.3926,21295.0
2017-09-05 10:50:00,69.38,69.42,69.32,69.35,19775.0,61.3749,61.4103,61.3218,61.3483,19775.0
2017-09-05 11:00:00,69.35,69.41,69.31,69.36,34004.0,61.3483,61.4014,61.313,61.3572,34004.0
2017-09-05 11:10:00,69.35,69.35,69.24,69.24,25424.0,61.3483,61.3483,61.251,61.251,25424.0
2017-09-05 11:20:00,69.24,69.3,69.21,69.25,18936.0,61.251,61.3041,61.2245,61.2599,18936.0
2017-09-05 11:30:00,69.25,69.28,69.2,69.23,18154.0,61.2599,61.2864,61.2156,61.2422,18154.0
2017-09-05 11:40:00,69.23,69.3,69.21,69.29,36717.0,61.2422,61.3041,61.2245,61.2953,36717.0
2017-09-05 11:50:00,69.3,69.31,69.25,69.28,42165.0,61.3041,61.313,61.2599,61.2864,42165.0
2017-09-05 12:00:00,69.27,69.27,69.03,69.04,96769.0,61.2776,61.2776,61.0653,61.0741,96769.0
2017-09-05 12:10:00,69.04,69.07,68.92,68.97,31320.0,61.0741,61.1006,60.968,61.0122,31320.0
2017-09-05 12:20:00,68.97,69.02,68.9,68.9,22871.0,61.0122,61.0564,60.9503,60.9503,22871.0
2017-09-05 12:30:00,68.91,68.93,68.79,68.87,32555.0,60.9591,60.9768,60.853,60.9237,32555.0
2017-09-05 12:40:00,68.86,68.86,68.75,68.77,22129.0,60.9149,60.9149,60.8176,60.8353,22129.0
2017-09-05 12:50:00,68.78,68.85,68.7,68.81,20549.0,60.8441,60.906,60.7733,60.8706,20549.0
2017-09-05 13:00:00,68.8,68.8,68.68,68.69,48763.0,60.8618,60.8618,60.7556,60.7645,48763.0
2017-09-05 13:10:00,68.65,68.76,68.6,68.76,31255.0,60.7291,60.8264,60.6849,60.8264,31255.0
2017-09-05 13:20:00,68.75,68.77,68.66,68.67,20977.0,60.8176,60.8353,60.738,60.7468,20977.0
2017-09-05 13:30:00,68.66,68.76,68.61,68.76,32535.0,60.738,60.8264,60.6937,60.8264,32535.0
2017-09-05 13:40:00,68.76,68.79,68.72,68.75,48048.0,60.8264,60.853,60.791,60.8176,48048.0
2017-09-05 13:50:00,68.75,68.83,68.74,68.82,49373.0,60.8176,60.8883,60.8087,60.8795,49373.0
2017-09-05 14:00:00,68.82,68.87,68.78,68.8,56081.0,60.8795,60.9237,60.8441,60.8618,56081.0
2017-09-05 14:10:00,68.81,68.82,68.75,68.79,50796.0,60.8706,60.8795,60.8176,60.853,50796.0
2017-09-05 14:20:00,68.79,68.98,68.78,68.96,52979.0,60.853,61.021,60.8441,61.0033,52979.0
2017-09-05 14:30:00,68.95,68.96,68.86,68.86,32464.0,60.9945,61.0033,60.9149,60.9149,32464.0
2017-09-05 14:40:00,68.86,68.88,68.79,68.79,60973.0,60.9149,60.9326,60.853,60.853,60973.0
2017-09-05 14:50:00,68.79,68.81,68.78,68.81,80209.0,60.853,60.8706,60.8441,60.8706,80209.0
2017-09-05 15:00:00,68.8,68.84,68.73,68.79,46870.0,60.8618,60.8972,60.7999,60.853,46870.0
2017-09-05 15:10:00,68.79,68.83,68.76,68.81,42022.0,60.853,60.8883,60.8264,60.8706,42022.0
2017-09-05 15:20:00,68.8,68.89,68.77,68.88,57317.0,60.8618,60.9414,60.8353,60.9326,57317.0
2017-09-05 15:30:00,68.88,68.96,68.87,68.88,69767.0,60.9326,61.0033,60.9237,60.9326,69767.0
2017-09-05 15:40:00,68.87,68.88,68.81,68.86,41373.0,60.9237,60.9326,60.8706,60.9149,41373.0
2017-09-05 15:50:00,68.87,68.9,68.83,68.86,339978.0,60.9237,60.9503,60.8883,60.9149,339978.0
2017-09-06 09:30:00,69.14,69.23,69.0,69.07,88791.0,61.1626,61.2422,61.0387,61.1006,88791.0
2017-09-06 09:40:00,69.06,69.12,69.0,69.07,41458.0,61.0918,61.1449,61.0387,61.1006,41458.0
2017-09-06 09:50:00,69.06,69.16,69.01,69.14,382400.0,61.0918,61.1803,61.0476,61.1626,382400.0
2017-09-06 10:00:00,69.16,69.28,69.16,69.2,25556.0,61.1803,61.2864,61.1803,61.2156,25556.0
2017-09-06 10:10:00,69.19,69.28,69.16,69.17,33359.0,61.2068,61.2864,61.1803,61.1891,33359.0
2017-09-06 10:20:00,69.15,69.28,69.14,69.18,62551.0,61.1714,61.2864,61.1626,61.198,62551.0
2017-09-06 10:30:00,69.19,69.23,69.14,69.19,21693.0,61.2068,61.2422,61.1626,61.2068,21693.0
2017-09-06 10:40:00,69.18,69.2,69.1,69.12,79029.0,61.198,61.2156,61.1272,61.1449,79029.0
2017-09-06 10:50:00,69.13,69.14,69.06,69.13,78067.0,61.1537,61.1626,61.0918,61.1537,78067.0
2017-09-06 11:00:00,69.12,69.12,68.98,68.99,45617.0,61.1449,61.1449,61.021,61.0299,45617.0
2017-09-06 11:10:00,68.99,69.0,68.9,68.93,44976.0,61.0299,61.0387,60.9503,60.9768,44976.0
2017-09-06 11:20:00,68.93,68.97,68.92,68.96,22443.0,60.9768,61.0122,60.968,61.0033,22443.0
2017-09-06 11:30:00,68.94,68.97,68.92,68.94,21502.0,60.9856,61.0122,60.968,60.9856,21502.0
2017-09-06 11:40:00,68.94,68.95,68.87,68.87,16540.0,60.9856,60.9945,60.9237,60.9237,16540.0
2017-09-06 11:50:00,68.87,68.92,68.82,68.92,17340.0,60.9237,60.968,60.8795,60.968,17340.0
2017-09-06 12:00:00,68.91,68.93,68.87,68.88,60030.0,60.9591,60.9768,60.9237,60.9326,60030.0
2017-09-06 12:10:00,68.88,68.91,68.87,68.9,17102.0,60.9326,60.9591,60.9237,60.9503,17102.0
2017-09-06 12:20:00,68.9,68.92,68.86,68.89,9262.0,60.9503,60.968,60.9149,60.9414,9262.0
2017-09-06 12:30:00,68.86,68.9,68.86,68.89,30333.0,60.9149,60.9503,60.9149,60.9414,30333.0
2017-09-06 12:40:00,68.89,68.91,68.87,68.9,16990.0,60.9414,60.9591,60.9237,60.9503,16990.0
2017-09-06 12:50:00,68.9,68.98,68.89,68.97,70284.0,60.9503,61.021,60.9414,61.0122,70284.0
2017-09-06 13:00:00,68.98,69.14,68.97,69.14,20353.0,61.021,61.1626,61.0122,61.1626,20353.0
2017-09-06 13:10:00,69.17,69.24,69.12,69.15,26870.0,61.1891,61.251,61.1449,61.1714,26870.0
2017-09-06 13:20:00,69.19,69.21,69.14,69.16,19931.0,61.2068,61.2245,61.1626,61.1803,19931.0
2017-09-06 13:30:00,69.17,69.2,69.13,69.2,16878.0,61.1891,61.2156,61.1537,61.2156,16878.0
2017-09-06 13:40:00,69.19,69.2,69.15,69.16,16892.0,61.2068,61.2156,61.1714,61.1803,16892.0
2017-09-06 13:50:00,69.15,69.17,69.11,69.11,24537.0,61.1714,61.1891,61.136,61.136,24537.0
2017-09-06 14:00:00,69.14,69.2,69.13,69.18,124139.0,61.1626,61.2156,61.1537,61.198,124139.0
2017-09-06 14:10:00,69.19,69.21,69.15,69.17,19450.0,61.2068,61.2245,61.1714,61.1891,19450.0
2017-09-06 14:20:00,69.17,69.19,69.12,69.12,25260.0,61.1891,61.2068,61.1449,61.1449,25260.0
2017-09-06 14:30:00,69.12,69.13,69.07,69.08,17082.0,61.1449,61.1537,61.1006,61.1095,17082.0
2017-09-06 14:40:00,69.08,69.09,69.04,69.04,30653.0,61.1095,61.1183,61.0741,61.0741,30653.0
2017-09-06 14:50:00,69.05,69.1,69.04,69.09,21923.0,61.083,61.1272,61.0741,61.1183,21923.0
2017-09-06 15:00:00,69.09,69.11,69.05,69.11,25744.0,61.1183,61.136,61.083,61.136,25744.0
2017-09-06 15:10:00,69.1,69.12,69.09,69.11,32578.0,61.1272,61.1449,61.1183,61.136,32578.0
2017-09-06 15:20:00,69.11,69.22,69.1,69.21,45117.0,61.136,61.2333,61.1272,61.2245,45117.0
2017-09-06 15:30:00,69.2,69.21,69.11,69.13,73817.0,61.2156,61.2245,61.136,61.1537,73817.0
2017-09-06 15:40:00,69.13,69.13,69.08,69.09,26164.0,61.1537,61.1537,61.1095,61.1183,26164.0
2017-09-06 15:50:00,69.08,69.09,69.02,69.04,45539.0,61.1095,61.1183,61.0564,61.0741,45539.0
2017-09-07 09:30:00,69.13,69.24,68.92,68.93,85116.0,61.1537,61.251,60.968,60.9768,85116.0
2017-09-07 09:40:00,68.9,69.02,68.89,68.91,26528.0,60.9503,61.0564,60.9414,60.9591,26528.0
2017-09-07 09:50:00,68.92,68.92,68.72,68.74,57768.0,60.968,60.968,60.791,60.8087,57768.0
2017-09-07 10:00:00,68.74,68.74,68.61,68.7,55765.0,60.8087,60.8087,60.6937,60.7733,55765.0
2017-09-07 10:10:00,68.7,68.73,68.67,68.72,17602.0,60.7733,60.7999,60.7468,60.791,17602.0
2017-09-07 10:20:00,68.71,68.75,68.58,68.59,47549.0,60.7822,60.8176,60.6672,60.676,47549.0
2017-09-07 10:30:00,68.57,68.78,68.56,68.75,29640.0,60.6583,60.8441,60.6495,60.8176,29640.0
2017-09-07 10:40:00,68.76,68.91,68.76,68.9,14644.0,60.8264,60.9591,60.8264,60.9503,14644.0
2017-09-07 10:50:00,68.91,68.98,68.9,68.92,15782.0,60.9591,61.021,60.9503,60.968,15782.0
2017-09-07 11:00:00,68.92,68.95,68.82,68.83,13775.0,60.968,60.9945,60.8795,60.8883,13775.0
2017-09-07 11:10:00,68.81,68.87,68.72,68.72,16330.0,60.8706,60.9237,60.791,60.791,16330.0
2017-09-07 11:20:00,68.72,68.74,68.64,68.65,21457.0,60.791,60.8087,60.7203,60.7291,21457.0
2017-09-07 11:30:00,68.65,68.69,68.58,68.69,38259.0,60.7291,60.7645,60.6672,60.7645,38259.0
2017-09-07 11:40:00,68.69,68.73,68.63,68.63,16300.0,60.7645,60.7999,60.7114,60.7114,16300.0
2017-09-07 11:50:00,68.66,68.68,68.64,68.67,7728.0,60.738,60.7556,60.7203,60.7468,7728.0
2017-09-07 12:00:00,68.66,68.69,68.63,68.68,17376.0,60.738,60.7645,60.7114,60.7556,17376.0
2017-09-07 12:10:00,68.68,68.69,68.62,68.65,20713.0,60.7556,60.7645,60.7026,60.7291,20713.0
2017-09-07 12:20:00,68.66,68.73,68.65,68.67,59469.0,60.738,60.7999,60.7291,60.7468,59469.0
2017-09-07 12:30:00,68.69,68.73,68.64,68.69,9593.0,60.7645,60.7999,60.7203,60.7645,9593.0
2017-09-07 12:40:00,68.69,68.88,68.68,68.81,16725.0,60.7645,60.9326,60.7556,60.8706,16725.0
2017-09-07 12:50:00,68.81,68.86,68.78,68.83,12850.0,60.8706,60.9149,60.8441,60.8883,12850.0
2017-09-07 13:00:00,68.83,68.84,68.79,68.8,15208.0,60.8883,60.8972,60.853,60.8618,15208.0
2017-09-07 13:10:00,68.8,68.85,68.74,68.75,16251.0,60.8618,60.906,60.8087,60.8176,16251.0
2017-09-07 13:20:00,68.74,68.75,68.66,68.7,11648.0,60.8087,60.8176,60.738,60.7733,11648.0
2017-09-07 13:30:00,68.7,68.72,68.68,68.71,10263.0,60.7733,60.791,60.7556,60.7822,10263.0
2017-09-07 13:40:00,68.72,68.77,68.7,68.72,13668.0,60.791,60.8353,60.7733,60.791,13668.0
2017-09-07 13:50:00,68.71,68.72,68.69,68.72,20610.0,60.7822,60.791,60.7645,60.791,20610.0
2017-09-07 14:00:00,68.72,68.74,68.71,68.72,19058.0,60.791,60.8087,60.7822,60.791,19058.0
2017-09-07 14:10:00,68.72,68.77,68.71,68.77,18139.0,60.791,60.8353,60.7822,60.8353,18139.0
2017-09-07 14:20:00,68.76,68.8,68.76,68.79,19607.0,60.8264,60.8618,60.8264,60.853,19607.0
2017-09-07 14:30:00,68.79,68.8,68.74,68.75,33240.0,60.853,60.8618,60.8087,60.8176,33240.0
2017-09-07 14:40:00,68.75,68.8,68.75,68.77,23248.0,60.8176,60.8618,60.8176,60.8353,23248.0
2017-09-07 14:50:00,68.77,68.8,68.75,68.79,17771.0,60.8353,60.8618,60.8176,60.853,17771.0
2017-09-07 15:00:00,68.79,68.83,68.77,68.82,21594.0,60.853,60.8883,60.8353,60.8795,21594.0
2017-09-07 15:10:00,68.82,68.84,68.8,68.83,16365.0,60.8795,60.8972,60.8618,60.8883,16365.0
2017-09-07 15:20:00,68.83,68.84,68.76,68.78,46828.0,60.8883,60.8972,60.8264,60.8441,46828.0
2017-09-07 15:30:00,68.77,68.8,68.76,68.8,39075.0,60.8353,60.8618,60.8264,60.8618,39075.0
2017-09-07 15:40:00,68.8,68.82,68.78,68.8,40544.0,60.8618,60.8795,60.8441,60.8618,40544.0
2017-09-07 15:50:00,68.81,68.85,68.75,68.84,57640.0,60.8706,60.906,60.8176,60.8972,57640.0
2017-09-08 09:30:00,68.7,68.85,68.64,68.71,55343.0,60.7733,60.906,60.7203,60.7822,55343.0
2017-09-08 09:40:00,68.67,68.7,68.57,68.61,31233.0,60.7468,60.7733,60.6583,60.6937,31233.0
2017-09-08 09:50:00,68.61,68.62,68.54,68.62,17481.0,60.6937,60.7026,60.6318,60.7026,17481.0
2017-09-08 10:00:00,68.61,68.81,68.61,68.77,24487.0,60.6937,60.8706,60.6937,60.8353,24487.0
2017-09-08 10:10:00,68.74,68.76,68.69,68.7,26082.0,60.8087,60.8264,60.7645,60.7733,26082.0
2017-09-08 10:20:00,68.7,68.79,68.66,68.77,26573.0,60.7733,60.853,60.738,60.8353,26573.0
2017-09-08 10:30:00,68.76,68.85,68.73,68.81,10524.0,60.8264,60.906,60.7999,60.8706,10524.0
2017-09-08 10:40:00,68.8,68.98,68.78,68.97,36663.0,60.8618,61.021,60.8441,61.0122,36663.0
2017-09-08 10:50:00,68.95,69.11,68.92,69.07,26461.0,60.9945,61.136,60.968,61.1006,26461.0
2017-09-08 11:00:00,69.07,69.25,69.07,69.14,23215.0,61.1006,61.2599,61.1006,61.1626,23215.0
2017-09-08 11:10:00,69.13,69.13,68.99,69.02,48566.0,61.1537,61.1537,61.0299,61.0564,48566.0
2017-09-08 11:20:00,69.03,69.14,69.02,69.11,250873.0,61.0653,61.1626,61.0564,61.136,250873.0
2017-09-08 11:30:00,69.12,69.15,69.08,69.09,16446.0,61.1449,61.1714,61.1095,61.1183,16446.0
2017-09-08 11:40:00,69.09,69.12,69.07,69.11,19683.0,61.1183,61.1449,61.1006,61.136,19683.0
2017-09-08 11:50:00,69.11,69.18,69.08,69.08,17527.0,61.136,61.198,61.1095,61.1095,17527.0
2017-09-08 12:00:00,69.09,69.1,68.93,68.94,9541.0,61.1183,61.1272,60.9768,60.9856,9541.0
2017-09-08 12:10:00,68.93,68.93,68.87,68.89,17717.0,60.9768,60.9768,60.9237,60.9414,17717.0
2017-09-08 12:20:00,68.89,68.96,68.88,68.95,13259.0,60.9414,61.0033,60.9326,60.9945,13259.0
2017-09-08 12:30:00,68.96,69.05,68.95,69.05,19213.0,61.0033,61.083,60.9945,61.083,19213.0
2017-09-08 12:40:00,69.04,69.08,69.04,69.07,27923.0,61.0741,61.1095,61.0741,61.1006,27923.0
2017-09-08 12:50:00,69.07,69.1,69.04,69.04,12746.0,61.1006,61.1272,61.0741,61.0741,12746.0
2017-09-08 13:00:00,69.04,69.05,69.01,69.04,8908.0,61.0741,61.083,61.0476,61.0741,8908.0
2017-09-08 13:10:00,69.04,69.06,68.98,68.99,21909.0,61.0741,61.0918,61.021,61.0299,21909.0
2017-09-08 13:20:00,68.97,68.98,68.91,68.92,8033.0,61.0122,61.021,60.9591,60.968,8033.0
2017-09-08 13:30:00,68.92,68.94,68.88,68.93,27720.0,60.968,60.9856,60.9326,60.9768,27720.0
2017-09-08 13:40:00,68.93,68.93,68.88,68.91,44806.0,60.9768,60.9768,60.9326,60.9591,44806.0
2017-09-08 13:50:00,68.9,68.96,68.86,68.95,22171.0,60.9503,61.0033,60.9149,60.9945,22171.0
2017-09-08 14:00:00,68.97,68.97,68.95,68.96,101451.0,61.0122,61.0122,60.9945,61.0033,101451.0
2017-09-08 14:10:00,68.96,69.05,68.96,68.99,32667.0,61.0033,61.083,61.0033,61.0299,32667.0
2017-09-08 14:20:00,68.98,69.04,68.97,69.03,20217.0,61.021,61.0741,61.0122,61.0653,20217.0
2017-09-08 14:30:00,69.04,69.07,69.03,69.05,64441.0,61.0741,61.1006,61.0653,61.083,64441.0
2017-09-08 14:40:00,69.06,69.07,69.01,69.02,68575.0,61.0918,61.1006,61.0476,61.0564,68575.0
2017-09-08 14:50:00,69.01,69.05,69.01,69.04,71157.0,61.0476,61.083,61.0476,61.0741,71157.0
2017-09-08 15:00:00,69.03,69.09,69.02,69.07,81148.0,61.0653,61.1183,61.0564,61.1006,81148.0
2017-09-08 15:10:00,69.08,69.08,68.98,68.99,76594.0,61.1095,61.1095,61.021,61.0299,76594.0
2017-09-08 15:20:00,68.98,69.02,68.92,68.92,84874.0,61.021,61.0564,60.968,60.968,84874.0
2017-09-08 15:30:00,68.91,68.95,68.86,68.93,85626.0,60.9591,60.9945,60.9149,60.9768,85626.0
2017-09-08 15:40:00,68.93,68.95,68.9,68.92,89540.0,60.9768,60.9945,60.9503,60.968,89540.0
2017-09-08 15:50:00,68.91,68.98,68.9,68.97,139286.0,60.9591,61.021,60.9503,61.0122,139286.0
2017-09-11 09:30:00,69.46,69.82,69.07,69.77,82861.0,61.4456,61.7641,61.1006,61.7199,82861.0
2017-09-11 09:40:00,69.76,69.76,69.62,69.64,27925.0,61.711,61.711,61.5872,61.6049,27925.0
2017-09-11 09:50:00,69.63,69.67,69.58,69.64,26067.0,61.596,61.6314,61.5518,61.6049,26067.0
2017-09-11 10:00:00,69.66,69.67,69.62,69.66,20771.0,61.6226,61.6314,61.5872,61.6226,20771.0
2017-09-11 10:10:00,69.66,69.68,69.62,69.64,29801.0,61.6226,61.6403,61.5872,61.6049,29801.0
2017-09-11 10:20:00,69.64,69.65,69.58,69.61,14673.0,61.6049,61.6137,61.5518,61.5783,14673.0
2017-09-11 10:30:00,69.62,69.67,69.53,69.55,29069.0,61.5872,61.6314,61.5076,61.5253,29069.0
2017-09-11 10:40:00,69.54,69.59,69.5,69.57,42696.0,61.5164,61.5606,61.481,61.543,42696.0
2017-09-11 10:50:00,69.58,69.6,69.55,69.58,46583.0,61.5518,61.5695,61.5253,61.5518,46583.0
2017-09-11 11:00:00,69.58,69.59,69.49,69.53,15847.0,61.5518,61.5606,61.4722,61.5076,15847.0
2017-09-11 11:10:00,69.54,69.58,69.5,69.58,20051.0,61.5164,61.5518,61.481,61.5518,20051.0
2017-09-11 11:20:00,69.58,69.67,69.56,69.64,25682.0,61.5518,61.6314,61.5341,61.6049,25682.0
2017-09-11 11:30:00,69.63,69.71,69.62,69.67,41401.0,61.596,61.6668,61.5872,61.6314,41401.0
2017-09-11 11:40:00,69.67,69.71,69.65,69.68,20188.0,61.6314,61.6668,61.6137,61.6403,20188.0
2017-09-11 11:50:00,69.67,69.74,69.66,69.71,22944.0,61.6314,61.6933,61.6226,61.6668,22944.0
2017-09-11 12:00:00,69.7,69.71,69.67,69.69,11237.0,61.658,61.6668,61.6314,61.6491,11237.0
2017-09-11 12:10:00,69.68,69.7,69.66,69.67,28701.0,61.6403,61.658,61.6226,61.6314,28701.0
2017-09-11 12:20:00,69.69,69.72,69.67,69.72,11052.0,61.6491,61.6756,61.6314,61.6756,11052.0
2017-09-11 12:30:00,69.73,69.79,69.7,69.72,19299.0,61.6845,61.7376,61.658,61.6756,19299.0
2017-09-11 12:40:00,69.73,69.79,69.7,69.72,22666.0,61.6845,61.7376,61.658,61.6756,22666.0
2017-09-11 12:50:00,69.72,69.73,69.7,69.71,11573.0,61.6756,61.6845,61.658,61.6668,11573.0
2017-09-11 13:00:00,69.72,69.75,69.71,69.72,15104.0,61.6756,61.7022,61.6668,61.6756,15104.0
2017-09-11 13:10:00,69.73,69.79,69.72,69.76,15525.0,61.6845,61.7376,61.6756,61.711,15525.0
2017-09-11 13:20:00,69.76,69.78,69.73,69.75,15747.0,61.711,61.7287,61.6845,61.7022,15747.0
2017-09-11 13:30:00,69.75,69.76,69.71,69.72,10860.0,61.7022,61.711,61.6668,61.6756,10860.0
2017-09-11 13:40:00,69.71,69.72,69.67,69.69,13274.0,61.6668,61.6756,61.6314,61.6491,13274.0
2017-09-11 13:50:00,69.69,69.71,69.67,69.71,23753.0,61.6491,61.6668,61.6314,61.6668,23753.0
2017-09-11 14:00:00,69.71,69.72,69.67,69.7,25040.0,61.6668,61.6756,61.6314,61.658,25040.0
2017-09-11 14:10:00,69.71,69.73,69.67,69.67,18866.0,61.6668,61.6845,61.6314,61.6314,18866.0
2017-09-11 14:20:00,69.67,69.72,69.63,69.69,11904.0,61.6314,61.6756,61.596,61.6491,11904.0
2017-09-11 14:30:00,69.7,69.73,69.66,69.68,36747.0,61.658,61.6845,61.6226,61.6403,36747.0
2017-09-11 14:40:00,69.67,69.7,69.66,69.7,18950.0,61.6314,61.658,61.6226,61.658,18950.0
2017-09-11 14:50:00,69.7,69.71,69.66,69.66,17058.0,61.658,61.6668,61.6226,61.6226,17058.0
2017-09-11 15:00:00,69.64,69.74,69.64,69.74,24369.0,61.6049,61.6933,61.6049,61.6933,24369.0
2017-09-11 15:10:00,69.73,69.76,69.72,69.73,14264.0,61.6845,61.711,61.6756,61.6845,14264.0
2017-09-11 15:20:00,69.72,69.72,69.7,69.71,18961.0,61.6756,61.6756,61.658,61.6668,18961.0
2017-09-11 15:30:00,69.7,69.72,69.65,69.72,27866.0,61.658,61.6756,61.6137,61.6756,27866.0
2017-09-11 15:40:00,69.73,69.73,69.66,69.67,25398.0,61.6845,61.6845,61.6226,61.6314,25398.0
2017-09-11 15:50:00,69.67,69.7,69.62,69.67,104420.0,61.6314,61.658,61.5872,61.6314,104420.0
2017-09-12 09:30:00,69.87,69.94,69.77,69.92,87937.0,61.8083,61.8703,61.7199,61.8526,87937.0
2017-09-12 09:40:00,69.92,69.96,69.86,69.95,39911.0,61.8526,61.888,61.7995,61.8791,39911.0
2017-09-12 09:50:00,69.94,69.98,69.88,69.98,17037.0,61.8703,61.9056,61.8172,61.9056,17037.0
2017-09-12 10:00:00,69.98,70.05,69.95,70.01,30894.0,61.9056,61.9676,61.8791,61.9322,30894.0
2017-09-12 10:10:00,70.01,70.04,69.98,70.02,26903.0,61.9322,61.9587,61.9056,61.941,26903.0
2017-09-12 10:20:00,70.02,70.08,69.98,70.01,50417.0,61.941,61.9941,61.9056,61.9322,50417.0
2017-09-12 10:30:00,70.01,70.07,69.98,70.03,25600.0,61.9322,61.9853,61.9056,61.9499,25600.0
2017-09-12 10:40:00,70.03,70.05,69.99,70.02,28934.0,61.9499,61.9676,61.9145,61.941,28934.0
2017-09-12 10:50:00,70.03,70.03,69.96,69.98,25554.0,61.9499,61.9499,61.888,61.9056,25554.0
2017-09-12 11:00:00,69.96,69.98,69.92,69.97,45745.0,61.888,61.9056,61.8526,61.8968,45745.0
2017-09-12 11:10:00,69.99,70.05,69.97,69.98,17910.0,61.9145,61.9676,61.8968,61.9056,17910.0
2017-09-12 11:20:00,69.99,70.06,69.94,70.04,60858.0,61.9145,61.9764,61.8703,61.9587,60858.0
2017-09-12 11:30:00,70.03,70.17,70.02,70.13,36122.0,61.9499,62.0737,61.941,62.0383,36122.0
2017-09-12 11:40:00,70.12,70.18,70.11,70.16,14922.0,62.0295,62.0826,62.0206,62.0649,14922.0
2017-09-12 11:50:00,70.16,70.17,70.12,70.12,8914.0,62.0649,62.0737,62.0295,62.0295,8914.0
2017-09-12 12:00:00,70.12,70.15,70.12,70.14,18749.0,62.0295,62.056,62.0295,62.0472,18749.0
2017-09-12 12:10:00,70.15,70.19,70.14,70.19,133284.0,62.056,62.0914,62.0472,62.0914,133284.0
2017-09-12 12:20:00,70.19,70.19,70.14,70.16,21559.0,62.0914,62.0914,62.0472,62.0649,21559.0
2017-09-12 12:30:00,70.15,70.2,70.09,70.12,46796.0,62.056,62.1003,62.003,62.0295,46796.0
2017-09-12 12:40:00,70.11,70.15,70.11,70.13,32139.0,62.0206,62.056,62.0206,62.0383,32139.0
2017-09-12 12:50:00,70.12,70.17,70.11,70.14,15965.0,62.0295,62.0737,62.0206,62.0472,15965.0
2017-09-12 13:00:00,70.14,70.19,70.13,70.15,22662.0,62.0472,62.0914,62.0383,62.056,22662.0
2017-09-12 13:10:00,70.15,70.18,70.15,70.16,33157.0,62.056,62.0826,62.056,62.0649,33157.0
2017-09-12 13:20:00,70.16,70.2,70.14,70.16,43965.0,62.0649,62.1003,62.0472,62.0649,43965.0
2017-09-12 13:30:00,70.16,70.21,70.15,70.19,87691.0,62.0649,62.1091,62.056,62.0914,87691.0
2017-09-12 13:40:00,70.2,70.24,70.16,70.19,15405.0,62.1003,62.1356,62.0649,62.0914,15405.0
2017-09-12 13:50:00,70.19,70.19,70.11,70.12,39968.0,62.0914,62.0914,62.0206,62.0295,39968.0
2017-09-12 14:00:00,70.12,70.15,70.1,70.11,25197.0,62.0295,62.056,62.0118,62.0206,25197.0
2017-09-12 14:10:00,70.11,70.12,70.09,70.11,27277.0,62.0206,62.0295,62.003,62.0206,27277.0
2017-09-12 14:20:00,70.12,70.13,70.09,70.12,45592.0,62.0295,62.0383,62.003,62.0295,45592.0
2017-09-12 14:30:00,70.11,70.13,70.08,70.08,53132.0,62.0206,62.0383,61.9941,61.9941,53132.0
2017-09-12 14:40:00,70.08,70.13,70.07,70.11,58432.0,61.9941,62.0383,61.9853,62.0206,58432.0
2017-09-12 14:50:00,70.12,70.15,70.1,70.14,29459.0,62.0295,62.056,62.0118,62.0472,29459.0
2017-09-12 15:00:00,70.14,70.16,70.07,70.11,50582.0,62.0472,62.0649,61.9853,62.0206,50582.0
2017-09-12 15:10:00,70.1,70.14,70.09,70.11,42033.0,62.0118,62.0472,62.003,62.0206,42033.0
2017-09-12 15:20:00,70.11,70.14,70.07,70.11,48593.0,62.0206,62.0472,61.9853,62.0206,48593.0
2017-09-12 15:30:00,70.11,70.16,70.11,70.15,37339.0,62.0206,62.0649,62.0206,62.056,37339.0
2017-09-12 15:40:00,70.15,70.16,70.13,70.13,26370.0,62.056,62.0649,62.0383,62.0383,26370.0
2017-09-12 15:50:00,70.13,70.19,70.12,70.18,130909.0,62.0383,62.0914,62.0295,62.0826,130909.0
2017-09-13 09:30:00,70.1,70.21,70.04,70.18,62006.0,62.0118,62.1091,61.9587,62.0826,62006.0
2017-09-13 09:40:00,70.18,70.2,70.1,70.18,24685.0,62.0826,62.1003,62.0118,62.0826,24685.0
2017-09-13 09:50:00,70.19,70.25,70.18,70.25,28628.0,62.0914,62.1445,62.0826,62.1445,28628.0
2017-09-13 10:00:00,70.24,70.34,70.23,70.34,23975.0,62.1356,62.2241,62.1268,62.2241,23975.0
2017-09-13 10:10:00,70.34,70.35,70.23,70.29,15710.0,62.2241,62.233,62.1268,62.1799,15710.0
2017-09-13 10:20:00,70.3,70.4,70.29,70.38,14325.0,62.1887,62.2772,62.1799,62.2595,14325.0
2017-09-13 10:30:00,70.39,70.45,70.39,70.41,15125.0,62.2683,62.3214,62.2683,62.286,15125.0
2017-09-13 10:40:00,70.42,70.42,70.35,70.36,10816.0,62.2949,62.2949,62.233,62.2418,10816.0
2017-09-13 10:50:00,70.36,70.44,70.35,70.41,28832.0,62.2418,62.3126,62.233,62.286,28832.0
2017-09-13 11:00:00,70.42,70.42,70.36,70.4,18364.0,62.2949,62.2949,62.2418,62.2772,18364.0
2017-09-13 11:10:00,70.42,70.43,70.38,70.38,12261.0,62.2949,62.3037,62.2595,62.2595,12261.0
2017-09-13 11:20:00,70.39,70.44,70.38,70.43,13621.0,62.2683,62.3126,62.2595,62.3037,13621.0
2017-09-13 11:30:00,70.44,70.45,70.36,70.38,24438.0,62.3126,62.3214,62.2418,62.2595,24438.0
2017-09-13 11:40:00,70.38,70.4,70.36,70.39,14758.0,62.2595,62.2772,62.2418,62.2683,14758.0
2017-09-13 11:50:00,70.39,70.43,70.38,70.38,16952.0,62.2683,62.3037,62.2595,62.2595,16952.0
2017-09-13 12:00:00,70.39,70.41,70.37,70.4,13354.0,62.2683,62.286,62.2507,62.2772,13354.0
2017-09-13 12:10:00,70.41,70.49,70.39,70.49,26692.0,62.286,62.3568,62.2683,62.3568,26692.0
2017-09-13 12:20:00,70.49,70.54,70.48,70.5,22250.0,62.3568,62.401,62.348,62.3657,22250.0
2017-09-13 12:30:00,70.49,70.52,70.47,70.5,22643.0,62.3568,62.3833,62.3391,62.3657,22643.0
2017-09-13 12:40:00,70.49,70.54,70.48,70.53,18159.0,62.3568,62.401,62.348,62.3922,18159.0
2017-09-13 12:50:00,70.53,70.54,70.5,70.5,15300.0,62.3922,62.401,62.3657,62.3657,15300.0
2017-09-13 13:00:00,70.51,70.54,70.46,70.47,30860.0,62.3745,62.401,62.3303,62.3391,30860.0
2017-09-13 13:10:00,70.48,70.5,70.46,70.48,19255.0,62.348,62.3657,62.3303,62.348,19255.0
2017-09-13 13:20:00,70.48,70.49,70.42,70.44,28103.0,62.348,62.3568,62.2949,62.3126,28103.0
2017-09-13 13:30:00,70.44,70.49,70.43,70.46,369141.0,62.3126,62.3568,62.3037,62.3303,369141.0
2017-09-13 13:40:00,70.45,70.47,70.45,70.47,48919.0,62.3214,62.3391,62.3214,62.3391,48919.0
2017-09-13 13:50:00,70.47,70.49,70.47,70.48,44707.0,62.3391,62.3568,62.3391,62.348,44707.0
2017-09-13 14:00:00,70.47,70.5,70.46,70.47,29912.0,62.3391,62.3657,62.3303,62.3391,29912.0
2017-09-13 14:10:00,70.47,70.51,70.45,70.46,89117.0,62.3391,62.3745,62.3214,62.3303,89117.0
2017-09-13 14:20:00,70.45,70.46,70.43,70.45,101125.0,62.3214,62.3303,62.3037,62.3214,101125.0
2017-09-13 14:30:00,70.45,70.47,70.43,70.45,91708.0,62.3214,62.3391,62.3037,62.3214,91708.0
2017-09-13 14:40:00,70.45,70.5,70.42,70.49,121330.0,62.3214,62.3657,62.2949,62.3568,121330.0
2017-09-13 14:50:00,70.49,70.56,70.49,70.54,43065.0,62.3568,62.4187,62.3568,62.401,43065.0
2017-09-13 15:00:00,70.53,70.54,70.46,70.46,45895.0,62.3922,62.401,62.3303,62.3303,45895.0
2017-09-13 15:10:00,70.47,70.48,70.45,70.46,36662.0,62.3391,62.348,62.3214,62.3303,36662.0
2017-09-13 15:20:00,70.46,70.48,70.45,70.46,124572.0,62.3303,62.348,62.3214,62.3303,124572.0
2017-09-13 15:30:00,70.45,70.49,70.43,70.45,81164.0,62.3214,62.3568,62.3037,62.3214,81164.0
2017-09-13 15:40:00,70.45,70.45,70.38,70.39,88926.0,62.3214,62.3214,62.2595,62.2683,88926.0
2017-09-13 15:50:00,70.39,70.45,70.38,70.44,58928.0,62.2683,62.3214,62.2595,62.3126,58928.0
2017-09-14 09:30:00,70.38,70.45,70.24,70.24,65108.0,62.2595,62.3214,62.1356,62.1356,65108.0
2017-09-14 09:40:00,70.24,70.39,70.21,70.34,49312.0,62.1356,62.2683,62.1091,62.2241,49312.0
2017-09-14 09:50:00,70.33,70.43,70.3,70.43,35915.0,62.2153,62.3037,62.1887,62.3037,35915.0
2017-09-14 10:00:00,70.43,70.45,70.38,70.42,27238.0,62.3037,62.3214,62.2595,62.2949,27238.0
2017-09-14 10:10:00,70.44,70.45,70.38,70.44,24706.0,62.3126,62.3214,62.2595,62.3126,24706.0
2017-09-14 10:20:00,70.43,70.46,70.4,70.4,31652.0,62.3037,62.3303,62.2772,62.2772,31652.0
2017-09-14 10:30:00,70.41,70.48,70.4,70.45,20401.0,62.286,62.348,62.2772,62.3214,20401.0
2017-09-14 10:40:00,70.44,70.46,70.38,70.45,25835.0,62.3126,62.3303,62.2595,62.3214,25835.0
2017-09-14 10:50:00,70.45,70.45,70.39,70.43,22329.0,62.3214,62.3214,62.2683,62.3037,22329.0
2017-09-14 11:00:00,70.44,70.45,70.39,70.43,23387.0,62.3126,62.3214,62.2683,62.3037,23387.0
2017-09-14 11:10:00,70.43,70.5,70.42,70.45,19717.0,62.3037,62.3657,62.2949,62.3214,19717.0
2017-09-14 11:20:00,70.44,70.46,70.41,70.46,25183.0,62.3126,62.3303,62.286,62.3303,25183.0
2017-09-14 11:30:00,70.45,70.46,70.41,70.42,24270.0,62.3214,62.3303,62.286,62.2949,24270.0
2017-09-14 11:40:00,70.41,70.45,70.39,70.4,20413.0,62.286,62.3214,62.2683,62.2772,20413.0
2017-09-14 11:50:00,70.41,70.45,70.4,70.43,39098.0,62.286,62.3214,62.2772,62.3037,39098.0
2017-09-14 12:00:00,70.44,70.45,70.39,70.45,33721.0,62.3126,62.3214,62.2683,62.3214,33721.0
2017-09-14 12:10:00,70.46,70.51,70.45,70.47,33262.0,62.3303,62.3745,62.3214,62.3391,33262.0
2017-09-14 12:20:00,70.47,70.49,70.44,70.46,29658.0,62.3391,62.3568,62.3126,62.3303,29658.0
2017-09-14 12:30:00,70.46,70.48,70.44,70.45,12297.0,62.3303,62.348,62.3126,62.3214,12297.0
2017-09-14 12:40:00,70.45,70.45,70.39,70.4,49664.0,62.3214,62.3214,62.2683,62.2772,49664.0
2017-09-14 12:50:00,70.4,70.41,70.33,70.34,175213.0,62.2772,62.286,62.2153,62.2241,175213.0
2017-09-14 13:00:00,70.34,70.34,70.25,70.26,265524.0,62.2241,62.2241,62.1445,62.1533,265524.0
2017-09-14 13:10:00,70.27,70.29,70.21,70.29,361310.0,62.1622,62.1799,62.1091,62.1799,361310.0
2017-09-14 13:20:00,70.29,70.3,70.24,70.29,33577.0,62.1799,62.1887,62.1356,62.1799,33577.0
2017-09-14 13:30:00,70.3,70.33,70.28,70.33,45833.0,62.1887,62.2153,62.171,62.2153,45833.0
2017-09-14 13:40:00,70.32,70.35,70.31,70.32,35001.0,62.2064,62.233,62.1976,62.2064,35001.0
2017-09-14 13:50:00,70.33,70.33,70.31,70.32,29092.0,62.2153,62.2153,62.1976,62.2064,29092.0
2017-09-14 14:00:00,70.31,70.36,70.31,70.35,37172.0,62.1976,62.2418,62.1976,62.233,37172.0
2017-09-14 14:10:00,70.34,70.36,70.33,70.33,13540.0,62.2241,62.2418,62.2153,62.2153,13540.0
2017-09-14 14:20:00,70.34,70.37,70.33,70.33,19259.0,62.2241,62.2507,62.2153,62.2153,19259.0
2017-09-14 14:30:00,70.34,70.36,70.32,70.33,44595.0,62.2241,62.2418,62.2064,62.2153,44595.0
2017-09-14 14:40:00,70.33,70.35,70.32,70.34,19447.0,62.2153,62.233,62.2064,62.2241,19447.0
2017-09-14 14:50:00,70.34,70.35,70.32,70.34,19784.0,62.2241,62.233,62.2064,62.2241,19784.0
2017-09-14 15:00:00,70.34,70.34,70.28,70.3,25886.0,62.2241,62.2241,62.171,62.1887,25886.0
2017-09-14 15:10:00,70.3,70.31,70.27,70.29,26553.0,62.1887,62.1976,62.1622,62.1799,26553.0
2017-09-14 15:20:00,70.28,70.29,70.23,70.25,39807.0,62.171,62.1799,62.1268,62.1445,39807.0
2017-09-14 15:30:00,70.25,70.28,70.24,70.28,26244.0,62.1445,62.171,62.1356,62.171,26244.0
2017-09-14 15:40:00,70.27,70.3,70.23,70.29,69613.0,62.1622,62.1887,62.1268,62.1799,69613.0
2017-09-14 15:50:00,70.3,70.4,70.29,70.4,397514.0,62.1887,62.2772,62.1799,62.2772,397514.0
2017-09-15 09:30:00,70.16,70.45,70.16,70.37,59872.0,62.0649,62.3214,62.0649,62.2507,59872.0
2017-09-15 09:40:00,70.36,70.38,70.29,70.31,16099.0,62.2418,62.2595,62.1799,62.1976,16099.0
2017-09-15 09:50:00,70.31,70.36,70.29,70.29,13037.0,62.1976,62.2418,62.1799,62.1799,13037.0
2017-09-15 10:00:00,70.28,70.37,70.27,70.32,31995.0,62.171,62.2507,62.1622,62.2064,31995.0
2017-09-15 10:10:00,70.31,70.36,70.29,70.33,26164.0,62.1976,62.2418,62.1799,62.2153,26164.0
2017-09-15 10:20:00,70.33,70.38,70.32,70.38,21034.0,62.2153,62.2595,62.2064,62.2595,21034.0
2017-09-15 10:30:00,70.38,70.41,70.33,70.35,20445.0,62.2595,62.286,62.2153,62.233,20445.0
2017-09-15 10:40:00,70.35,70.41,70.3,70.4,14992.0,62.233,62.286,62.1887,62.2772,14992.0
2017-09-15 10:50:00,70.42,70.44,70.38,70.4,15127.0,62.2949,62.3126,62.2595,62.2772,15127.0
2017-09-15 11:00:00,70.4,70.53,70.37,70.5,34683.0,62.2772,62.3922,62.2507,62.3657,34683.0
2017-09-15 11:10:00,70.5,70.51,70.42,70.43,18811.0,62.3657,62.3745,62.2949,62.3037,18811.0
2017-09-15 11:20:00,70.43,70.53,70.43,70.51,21871.0,62.3037,62.3922,62.3037,62.3745,21871.0
2017-09-15 11:30:00,70.51,70.53,70.49,70.52,36225.0,62.3745,62.3922,62.3568,62.3833,36225.0
2017-09-15 11:40:00,70.52,70.53,70.49,70.53,25113.0,62.3833,62.3922,62.3568,62.3922,25113.0
2017-09-15 11:50:00,70.52,70.54,70.51,70.52,17470.0,62.3833,62.401,62.3745,62.3833,17470.0
2017-09-15 12:00:00,70.53,70.55,70.51,70.55,25943.0,62.3922,62.4099,62.3745,62.4099,25943.0
2017-09-15 12:10:00,70.53,70.55,70.51,70.53,10692.0,62.3922,62.4099,62.3745,62.3922,10692.0
2017-09-15 12:20:00,70.53,70.55,70.52,70.54,18450.0,62.3922,62.4099,62.3833,62.401,18450.0
2017-09-15 12:30:00,70.54,70.57,70.53,70.54,38187.0,62.401,62.4276,62.3922,62.401,38187.0
2017-09-15 12:40:00,70.54,70.58,70.53,70.54,13886.0,62.401,62.4364,62.3922,62.401,13886.0
2017-09-15 12:50:00,70.53,70.56,70.52,70.56,11891.0,62.3922,62.4187,62.3833,62.4187,11891.0
2017-09-15 13:00:00,70.56,70.58,70.55,70.56,20433.0,62.4187,62.4364,62.4099,62.4187,20433.0
2017-09-15 13:10:00,70.55,70.56,70.52,70.53,53273.0,62.4099,62.4187,62.3833,62.3922,53273.0
2017-09-15 13:20:00,70.53,70.54,70.51,70.52,7554.0,62.3922,62.401,62.3745,62.3833,7554.0
2017-09-15 13:30:00,70.52,70.54,70.5,70.52,13676.0,62.3833,62.401,62.3657,62.3833,13676.0
2017-09-15 13:40:00,70.52,70.52,70.5,70.51,23369.0,62.3833,62.3833,62.3657,62.3745,23369.0
2017-09-15 13:50:00,70.51,70.53,70.49,70.51,14095.0,62.3745,62.3922,62.3568,62.3745,14095.0
2017-09-15 14:00:00,70.52,70.62,70.5,70.6,50827.0,62.3833,62.4718,62.3657,62.4541,50827.0
2017-09-15 14:10:00,70.6,70.62,70.58,70.61,49279.0,62.4541,62.4718,62.4364,62.463,49279.0
2017-09-15 14:20:00,70.6,70.64,70.58,70.63,22005.0,62.4541,62.4895,62.4364,62.4807,22005.0
2017-09-15 14:30:00,70.62,70.64,70.59,70.62,17789.0,62.4718,62.4895,62.4453,62.4718,17789.0
2017-09-15 14:40:00,70.61,70.67,70.6,70.67,24265.0,62.463,62.516,62.4541,62.516,24265.0
2017-09-15 14:50:00,70.67,70.67,70.59,70.59,19732.0,62.516,62.516,62.4453,62.4453,19732.0
2017-09-15 15:00:00,70.6,70.62,70.59,70.62,31464.0,62.4541,62.4718,62.4453,62.4718,31464.0
2017-09-15 15:10:00,70.62,70.66,70.61,70.65,21927.0,62.4718,62.5072,62.463,62.4983,21927.0
2017-09-15 15:20:00,70.66,70.68,70.64,70.67,45999.0,62.5072,62.5249,62.4895,62.516,45999.0
2017-09-15 15:30:00,70.67,70.71,70.65,70.7,38072.0,62.516,62.5514,62.4983,62.5426,38072.0
2017-09-15 15:40:00,70.72,70.72,70.68,70.72,35753.0,62.5603,62.5603,62.5249,62.5603,35753.0
2017-09-15 15:50:00,70.72,70.78,70.72,70.75,80898.0,62.5603,62.6133,62.5603,62.5868,80898.0
2017-09-18 09:30:00,70.88,71.06,70.77,71.02,63676.0,62.7018,62.861,62.6045,62.8257,63676.0
2017-09-18 09:40:00,71.04,71.17,71.03,71.15,37765.0,62.8433,62.9583,62.8345,62.9407,37765.0
2017-09-18 09:50:00,71.14,71.25,71.13,71.16,228603.0,62.9318,63.0291,62.923,62.9495,228603.0
2017-09-18 10:00:00,71.17,71.28,71.14,71.26,38886.0,62.9583,63.0557,62.9318,63.038,38886.0
2017-09-18 10:10:00,71.26,71.29,71.22,71.25,23608.0,63.038,63.0645,63.0026,63.0291,23608.0
2017-09-18 10:20:00,71.25,71.29,71.22,71.27,16508.0,63.0291,63.0645,63.0026,63.0468,16508.0
2017-09-18 10:30:00,71.27,71.3,71.2,71.21,29762.0,63.0468,63.0733,62.9849,62.9937,29762.0
2017-09-18 10:40:00,71.22,71.27,71.21,71.25,18385.0,63.0026,63.0468,62.9937,63.0291,18385.0
2017-09-18 10:50:00,71.26,71.26,71.17,71.2,61123.0,63.038,63.038,62.9583,62.9849,61123.0
2017-09-18 11:00:00,71.19,71.22,71.14,71.17,25310.0,62.976,63.0026,62.9318,62.9583,25310.0
2017-09-18 11:10:00,71.16,71.19,71.14,71.16,33702.0,62.9495,62.976,62.9318,62.9495,33702.0
2017-09-18 11:20:00,71.16,71.28,71.15,71.24,29732.0,62.9495,63.0557,62.9407,63.0203,29732.0
2017-09-18 11:30:00,71.24,71.25,71.2,71.21,15936.0,63.0203,63.0291,62.9849,62.9937,15936.0
2017-09-18 11:40:00,71.21,71.22,71.18,71.2,18124.0,62.9937,63.0026,62.9672,62.9849,18124.0
2017-09-18 11:50:00,71.2,71.22,71.17,71.22,28818.0,62.9849,63.0026,62.9583,63.0026,28818.0
2017-09-18 12:00:00,71.23,71.24,71.21,71.23,25948.0,63.0114,63.0203,62.9937,63.0114,25948.0
2017-09-18 12:10:00,71.23,71.29,71.21,71.27,33513.0,63.0114,63.0645,62.9937,63.0468,33513.0
2017-09-18 12:20:00,71.27,71.31,71.26,71.28,25305.0,63.0468,63.0822,63.038,63.0557,25305.0
2017-09-18 12:30:00,71.29,71.34,71.28,71.33,38056.0,63.0645,63.1087,63.0557,63.0999,38056.0
2017-09-18 12:40:00,71.32,71.33,71.28,71.32,38312.0,63.091,63.0999,63.0557,63.091,38312.0
2017-09-18 12:50:00,71.33,71.38,71.32,71.36,27350.0,63.0999,63.1441,63.091,63.1264,27350.0
2017-09-18 13:00:00,71.36,71.43,71.35,71.41,27987.0,63.1264,63.1883,63.1176,63.1707,27987.0
2017-09-18 13:10:00,71.41,71.44,71.38,71.39,42937.0,63.1707,63.1972,63.1441,63.153,42937.0
2017-09-18 13:20:00,71.39,71.39,71.35,71.38,48753.0,63.153,63.153,63.1176,63.1441,48753.0
2017-09-18 13:30:00,71.37,71.43,71.36,71.41,37766.0,63.1353,63.1883,63.1264,63.1707,37766.0
2017-09-18 13:40:00,71.42,71.46,71.42,71.46,32625.0,63.1795,63.2149,63.1795,63.2149,32625.0
2017-09-18 13:50:00,71.46,71.5,71.44,71.47,11383.0,63.2149,63.2503,63.1972,63.2237,11383.0
2017-09-18 14:00:00,71.48,71.5,71.44,71.48,27008.0,63.2326,63.2503,63.1972,63.2326,27008.0
2017-09-18 14:10:00,71.47,71.49,71.32,71.34,49635.0,63.2237,63.2414,63.091,63.1087,49635.0
2017-09-18 14:20:00,71.32,71.39,71.31,71.36,28365.0,63.091,63.153,63.0822,63.1264,28365.0
2017-09-18 14:30:00,71.37,71.4,71.28,71.3,19853.0,63.1353,63.1618,63.0557,63.0733,19853.0
2017-09-18 14:40:00,71.29,71.3,71.26,71.29,17236.0,63.0645,63.0733,63.038,63.0645,17236.0
2017-09-18 14:50:00,71.3,71.36,71.3,71.34,18415.0,63.0733,63.1264,63.0733,63.1087,18415.0
2017-09-18 15:00:00,71.35,71.36,71.31,71.32,28911.0,63.1176,63.1264,63.0822,63.091,28911.0
2017-09-18 15:10:00,71.32,71.33,71.27,71.29,29135.0,63.091,63.0999,63.0468,63.0645,29135.0
2017-09-18 15:20:00,71.3,71.31,71.28,71.3,44780.0,63.0733,63.0822,63.0557,63.0733,44780.0
2017-09-18 15:30:00,71.29,71.32,71.24,71.32,45123.0,63.0645,63.091,63.0203,63.091,45123.0
2017-09-18 15:40:00,71.32,71.34,71.29,71.3,38702.0,63.091,63.1087,63.0645,63.0733,38702.0
2017-09-18 15:50:00,71.3,71.32,71.25,71.31,43691.0,63.0733,63.091,63.0291,63.0822,43691.0
2017-09-19 09:30:00,71.41,71.41,71.23,71.23,114970.0,63.1707,63.1707,63.0114,63.0114,114970.0
2017-09-19 09:40:00,71.2,71.33,71.2,71.31,28036.0,62.9849,63.0999,62.9849,63.0822,28036.0
2017-09-19 09:50:00,71.29,71.3,71.22,71.26,31496.0,63.0645,63.0733,63.0026,63.038,31496.0
2017-09-19 10:00:00,71.26,71.3,71.22,71.22,15066.0,63.038,63.0733,63.0026,63.0026,15066.0
2017-09-19 10:10:00,71.22,71.28,71.2,71.26,43428.0,63.0026,63.0557,62.9849,63.038,43428.0
2017-09-19 10:20:00,71.25,71.29,71.22,71.27,31970.0,63.0291,63.0645,63.0026,63.0468,31970.0
2017-09-19 10:30:00,71.27,71.33,71.24,71.33,35810.0,63.0468,63.0999,63.0203,63.0999,35810.0
2017-09-19 10:40:00,71.35,71.35,71.28,71.28,20244.0,63.1176,63.1176,63.0557,63.0557,20244.0
2017-09-19 10:50:00,71.27,71.29,71.26,71.29,18125.0,63.0468,63.0645,63.038,63.0645,18125.0
2017-09-19 11:00:00,71.28,71.29,71.18,71.18,17266.0,63.0557,63.0645,62.9672,62.9672,17266.0
2017-09-19 11:10:00,71.18,71.19,71.14,71.16,20320.0,62.9672,62.976,62.9318,62.9495,20320.0
2017-09-19 11:20:00,71.17,71.2,71.15,71.17,44689.0,62.9583,62.9849,62.9407,62.9583,44689.0
2017-09-19 11:30:00,71.16,71.19,71.12,71.13,19368.0,62.9495,62.976,62.9141,62.923,19368.0
2017-09-19 11:40:00,71.13,71.17,71.1,71.17,26898.0,62.923,62.9583,62.8964,62.9583,26898.0
2017-09-19 11:50:00,71.17,71.17,71.11,71.12,25189.0,62.9583,62.9583,62.9053,62.9141,25189.0
2017-09-19 12:00:00,71.13,71.22,71.12,71.22,27304.0,62.923,63.0026,62.9141,63.0026,27304.0
2017-09-19 12:10:00,71.22,71.22,71.13,71.13,23800.0,63.0026,63.0026,62.923,62.923,23800.0
2017-09-19 12:20:00,71.14,71.23,71.14,71.23,17059.0,62.9318,63.0114,62.9318,63.0114,17059.0
2017-09-19 12:30:00,71.23,71.24,71.21,71.22,12661.0,63.0114,63.0203,62.9937,63.0026,12661.0
2017-09-19 12:40:00,71.22,71.26,71.2,71.26,22345.0,63.0026,63.038,62.9849,63.038,22345.0
2017-09-19 12:50:00,71.26,71.27,71.24,71.26,14492.0,63.038,63.0468,63.0203,63.038,14492.0
2017-09-19 13:00:00,71.26,71.28,71.24,71.28,19378.0,63.038,63.0557,63.0203,63.0557,19378.0
2017-09-19 13:10:00,71.27,71.3,71.25,71.26,13078.0,63.0468,63.0733,63.0291,63.038,13078.0
2017-09-19 13:20:00,71.25,71.26,71.2,71.21,18469.0,63.0291,63.038,62.9849,62.9937,18469.0
2017-09-19 13:30:00,71.22,71.23,71.21,71.22,18602.0,63.0026,63.0114,62.9937,63.0026,18602.0
2017-09-19 13:40:00,71.22,71.24,71.21,71.24,14451.0,63.0026,63.0203,62.9937,63.0203,14451.0
2017-09-19 13:50:00,71.24,71.26,71.23,71.23,17232.0,63.0203,63.038,63.0114,63.0114,17232.0
2017-09-19 14:00:00,71.22,71.31,71.22,71.28,77421.0,63.0026,63.0822,63.0026,63.0557,77421.0
2017-09-19 14:10:00,71.28,71.29,71.23,71.24,16026.0,63.0557,63.0645,63.0114,63.0203,16026.0
2017-09-19 14:20:00,71.23,71.24,71.22,71.23,26734.0,63.0114,63.0203,63.0026,63.0114,26734.0
2017-09-19 14:30:00,71.23,71.27,71.22,71.25,24523.0,63.0114,63.0468,63.0026,63.0291,24523.0
2017-09-19 14:40:00,71.26,71.26,71.24,71.26,16623.0,63.038,63.038,63.0203,63.038,16623.0
2017-09-19 14:50:00,71.26,71.26,71.21,71.21,11703.0,63.038,63.038,62.9937,62.9937,11703.0
2017-09-19 15:00:00,71.21,71.22,71.17,71.19,41689.0,62.9937,63.0026,62.9583,62.976,41689.0
2017-09-19 15:10:00,71.19,71.2,71.15,71.16,31165.0,62.976,62.9849,62.9407,62.9495,31165.0
2017-09-19 15:20:00,71.19,71.21,71.16,71.2,24096.0,62.976,62.9937,62.9495,62.9849,24096.0
2017-09-19 15:30:00,71.21,71.23,71.2,71.23,27958.0,62.9937,63.0114,62.9849,63.0114,27958.0
2017-09-19 15:40:00,71.23,71.23,71.19,71.21,21553.0,63.0114,63.0114,62.976,62.9937,21553.0
2017-09-19 15:50:00,71.21,71.23,71.15,71.2,135746.0,62.9937,63.0114,62.9407,62.9849,135746.0
2017-09-20 09:30:00,71.3,71.35,71.19,71.24,67524.0,63.0733,63.1176,62.976,63.0203,67524.0
2017-09-20 09:40:00,71.23,71.26,71.2,71.23,37367.0,63.0114,63.038,62.9849,63.0114,37367.0
2017-09-20 09:50:00,71.22,71.29,71.2,71.29,27054.0,63.0026,63.0645,62.9849,63.0645,27054.0
2017-09-20 10:00:00,71.31,71.33,71.28,71.28,17877.0,63.0822,63.0999,63.0557,63.0557,17877.0
2017-09-20 10:10:00,71.27,71.31,71.25,71.3,20475.0,63.0468,63.0822,63.0291,63.0733,20475.0
2017-09-20 10:20:00,71.3,71.32,71.28,71.3,12746.0,63.0733,63.091,63.0557,63.0733,12746.0
2017-09-20 10:30:00,71.29,71.38,71.29,71.34,25266.0,63.0645,63.1441,63.0645,63.1087,25266.0
2017-09-20 10:40:00,71.34,71.44,71.31,71.43,43748.0,63.1087,63.1972,63.0822,63.1883,43748.0
2017-09-20 10:50:00,71.45,71.45,71.35,71.39,29961.0,63.206,63.206,63.1176,63.153,29961.0
2017-09-20 11:00:00,71.41,71.47,71.41,71.45,28189.0,63.1707,63.2237,63.1707,63.206,28189.0
2017-09-20 11:10:00,71.44,71.49,71.43,71.46,20326.0,63.1972,63.2414,63.1883,63.2149,20326.0
2017-09-20 11:20:00,71.46,71.5,71.45,71.46,31043.0,63.2149,63.2503,63.206,63.2149,31043.0
2017-09-20 11:30:00,71.45,71.48,71.42,71.44,18079.0,63.206,63.2326,63.1795,63.1972,18079.0
2017-09-20 11:40:00,71.43,71.49,71.42,71.44,13863.0,63.1883,63.2414,63.1795,63.1972,13863.0
2017-09-20 11:50:00,71.43,71.47,71.42,71.47,6643.0,63.1883,63.2237,63.1795,63.2237,6643.0
2017-09-20 12:00:00,71.47,71.51,71.44,71.45,25126.0,63.2237,63.2591,63.1972,63.206,25126.0
2017-09-20 12:10:00,71.45,71.55,71.45,71.53,18437.0,63.206,63.2945,63.206,63.2768,18437.0
2017-09-20 12:20:00,71.52,71.54,71.5,71.5,16461.0,63.268,63.2857,63.2503,63.2503,16461.0
2017-09-20 12:30:00,71.53,71.6,71.52,71.6,13530.0,63.2768,63.3387,63.268,63.3387,13530.0
2017-09-20 12:40:00,71.6,71.6,71.57,71.57,14788.0,63.3387,63.3387,63.3122,63.3122,14788.0
2017-09-20 12:50:00,71.58,71.6,71.57,71.59,24391.0,63.321,63.3387,63.3122,63.3299,24391.0
2017-09-20 13:00:00,71.59,71.6,71.56,71.56,11312.0,63.3299,63.3387,63.3033,63.3033,11312.0
2017-09-20 13:10:00,71.56,71.57,71.45,71.47,1372328.0,63.3033,63.3122,63.206,63.2237,1372328.0
2017-09-20 13:20:00,71.46,71.49,71.45,71.48,125272.0,63.2149,63.2414,63.206,63.2326,125272.0
2017-09-20 13:30:00,71.47,71.48,71.42,71.44,715528.0,63.2237,63.2326,63.1795,63.1972,715528.0
2017-09-20 13:40:00,71.44,71.47,71.43,71.47,145081.0,63.1972,63.2237,63.1883,63.2237,145081.0
2017-09-20 13:50:00,71.47,71.49,71.44,71.45,127224.0,63.2237,63.2414,63.1972,63.206,127224.0
2017-09-20 14:00:00,71.45,71.53,71.39,71.49,280055.0,63.206,63.2768,63.153,63.2414,280055.0
2017-09-20 14:10:00,71.48,71.54,71.45,71.46,269408.0,63.2326,63.2857,63.206,63.2149,269408.0
2017-09-20 14:20:00,71.47,71.48,71.29,71.37,167567.0,63.2237,63.2326,63.0645,63.1353,167567.0
2017-09-20 14:30:00,71.36,71.42,71.31,71.42,99997.0,63.1264,63.1795,63.0822,63.1795,99997.0
2017-09-20 14:40:00,71.41,71.55,71.39,71.55,99629.0,63.1707,63.2945,63.153,63.2945,99629.0
2017-09-20 14:50:00,71.54,71.57,71.51,71.52,62708.0,63.2857,63.3122,63.2591,63.268,62708.0
2017-09-20 15:00:00,71.51,71.57,71.5,71.55,41709.0,63.2591,63.3122,63.2503,63.2945,41709.0
2017-09-20 15:10:00,71.55,71.56,71.49,71.55,47565.0,63.2945,63.3033,63.2414,63.2945,47565.0
2017-09-20 15:20:00,71.54,71.56,71.43,71.45,59213.0,63.2857,63.3033,63.1883,63.206,59213.0
2017-09-20 15:30:00,71.45,71.5,71.44,71.46,38399.0,63.206,63.2503,63.1972,63.2149,38399.0
2017-09-20 15:40:00,71.47,71.47,71.34,71.45,90406.0,63.2237,63.2237,63.1087,63.206,90406.0
2017-09-20 15:50:00,71.46,71.48,71.42,71.44,89124.0,63.2149,63.2326,63.1795,63.1972,89124.0
2017-09-21 09:30:00,71.56,71.59,71.33,71.46,82293.0,63.3033,63.3299,63.0999,63.2149,82293.0
2017-09-21 09:40:00,71.45,71.46,71.32,71.39,36424.0,63.206,63.2149,63.091,63.153,36424.0
2017-09-21 09:50:00,71.39,71.43,71.31,71.43,20272.0,63.153,63.1883,63.0822,63.1883,20272.0
2017-09-21 10:00:00,71.42,71.5,71.35,71.39,27914.0,63.1795,63.2503,63.1176,63.153,27914.0
2017-09-21 10:10:00,71.4,71.46,71.38,71.41,39892.0,63.1618,63.2149,63.1441,63.1707,39892.0
2017-09-21 10:20:00,71.43,71.46,71.38,71.45,19717.0,63.1883,63.2149,63.1441,63.206,19717.0
2017-09-21 10:30:00,71.44,71.54,71.41,71.49,24925.0,63.1972,63.2857,63.1707,63.2414,24925.0
2017-09-21 10:40:00,71.49,71.52,71.46,71.51,23320.0,63.2414,63.268,63.2149,63.2591,23320.0
2017-09-21 10:50:00,71.52,71.58,71.5,71.52,23419.0,63.268,63.321,63.2503,63.268,23419.0
2017-09-21 11:00:00,71.52,71.57,71.47,71.52,27286.0,63.268,63.3122,63.2237,63.268,27286.0
2017-09-21 11:10:00,71.52,71.55,71.48,71.54,34033.0,63.268,63.2945,63.2326,63.2857,34033.0
2017-09-21 11:20:00,71.55,71.66,71.54,71.6,46914.0,63.2945,63.3918,63.2857,63.3387,46914.0
2017-09-21 11:30:00,71.61,71.65,71.59,71.6,52128.0,63.3476,63.383,63.3299,63.3387,52128.0
2017-09-21 11:40:00,71.61,71.63,71.6,71.6,51661.0,63.3476,63.3653,63.3387,63.3387,51661.0
2017-09-21 11:50:00,71.6,71.61,71.56,71.58,25082.0,63.3387,63.3476,63.3033,63.321,25082.0
2017-09-21 12:00:00,71.57,71.58,71.54,71.56,29003.0,63.3122,63.321,63.2857,63.3033,29003.0
2017-09-21 12:10:00,71.56,71.61,71.53,71.61,22921.0,63.3033,63.3476,63.2768,63.3476,22921.0
2017-09-21 12:20:00,71.6,71.64,71.6,71.64,12161.0,63.3387,63.3741,63.3387,63.3741,12161.0
2017-09-21 12:30:00,71.63,71.69,71.61,71.68,106158.0,63.3653,63.4183,63.3476,63.4095,106158.0
2017-09-21 12:40:00,71.67,71.67,71.62,71.64,23816.0,63.4007,63.4007,63.3564,63.3741,23816.0
2017-09-21 12:50:00,71.64,71.7,71.63,71.68,19466.0,63.3741,63.4272,63.3653,63.4095,19466.0
2017-09-21 13:00:00,71.68,71.69,71.65,71.67,23517.0,63.4095,63.4183,63.383,63.4007,23517.0
2017-09-21 13:10:00,71.67,71.68,71.65,71.66,22733.0,63.4007,63.4095,63.383,63.3918,22733.0
2017-09-21 13:20:00,71.65,71.67,71.62,71.62,19518.0,63.383,63.4007,63.3564,63.3564,19518.0
2017-09-21 13:30:00,71.64,71.65,71.61,71.65,37479.0,63.3741,63.383,63.3476,63.383,37479.0
2017-09-21 13:40:00,71.65,71.66,71.58,71.61,14465.0,63.383,63.3918,63.321,63.3476,14465.0
2017-09-21 13:50:00,71.61,71.65,71.6,71.64,70443.0,63.3476,63.383,63.3387,63.3741,70443.0
2017-09-21 14:00:00,71.64,71.66,71.63,71.64,10594.0,63.3741,63.3918,63.3653,63.3741,10594.0
2017-09-21 14:10:00,71.63,71.65,71.58,71.59,80121.0,63.3653,63.383,63.321,63.3299,80121.0
2017-09-21 14:20:00,71.59,71.61,71.56,71.61,67465.0,63.3299,63.3476,63.3033,63.3476,67465.0
2017-09-21 14:30:00,71.6,71.61,71.56,71.59,18786.0,63.3387,63.3476,63.3033,63.3299,18786.0
2017-09-21 14:40:00,71.58,71.59,71.48,71.53,32139.0,63.321,63.3299,63.2326,63.2768,32139.0
2017-09-21 14:50:00,71.52,71.6,71.52,71.59,41693.0,63.268,63.3387,63.268,63.3299,41693.0
2017-09-21 15:00:00,71.6,71.63,71.59,71.62,39745.0,63.3387,63.3653,63.3299,63.3564,39745.0
2017-09-21 15:10:00,71.61,71.62,71.55,71.58,30638.0,63.3476,63.3564,63.2945,63.321,30638.0
2017-09-21 15:20:00,71.58,71.62,71.58,71.59,18393.0,63.321,63.3564,63.321,63.3299,18393.0
2017-09-21 15:30:00,71.58,71.59,71.54,71.54,20739.0,63.321,63.3299,63.2857,63.2857,20739.0
2017-09-21 15:40:00,71.54,71.55,71.5,71.5,29538.0,63.2857,63.2945,63.2503,63.2503,29538.0
2017-09-21 15:50:00,71.5,71.51,71.45,71.47,124267.0,63.2503,63.2591,63.206,63.2237,124267.0
2017-09-22 09:30:00,71.48,71.63,71.45,71.62,43683.0,63.2326,63.3653,63.206,63.3564,43683.0
2017-09-22 09:40:00,71.6,71.65,71.56,71.64,14893.0,63.3387,63.383,63.3033,63.3741,14893.0
2017-09-22 09:50:00,71.66,71.68,71.57,71.64,15181.0,63.3918,63.4095,63.3122,63.3741,15181.0
2017-09-22 10:00:00,71.66,71.73,71.66,71.73,27951.0,63.3918,63.4537,63.3918,63.4537,27951.0
2017-09-22 10:10:00,71.73,71.73,71.69,71.73,9349.0,63.4537,63.4537,63.4183,63.4537,9349.0
2017-09-22 10:20:00,71.73,71.81,71.73,71.8,23716.0,63.4537,63.5245,63.4537,63.5157,23716.0
2017-09-22 10:30:00,71.82,71.86,71.79,71.86,25712.0,63.5333,63.5687,63.5068,63.5687,25712.0
2017-09-22 10:40:00,71.87,72.05,71.87,71.93,91456.0,63.5776,63.7368,63.5776,63.6307,91456.0
2017-09-22 10:50:00,71.92,71.93,71.87,71.92,16465.0,63.6218,63.6307,63.5776,63.6218,16465.0
2017-09-22 11:00:00,71.93,72.01,71.93,71.95,32570.0,63.6307,63.7014,63.6307,63.6483,32570.0
2017-09-22 11:10:00,71.95,71.98,71.92,71.93,48086.0,63.6483,63.6749,63.6218,63.6307,48086.0
2017-09-22 11:20:00,71.94,71.95,71.81,71.83,105275.0,63.6395,63.6483,63.5245,63.5422,105275.0
2017-09-22 11:30:00,71.84,71.86,71.8,71.81,24625.0,63.551,63.5687,63.5157,63.5245,24625.0
2017-09-22 11:40:00,71.82,71.85,71.79,71.8,18359.0,63.5333,63.5599,63.5068,63.5157,18359.0
2017-09-22 11:50:00,71.8,71.84,71.76,71.81,24575.0,63.5157,63.551,63.4803,63.5245,24575.0
2017-09-22 12:00:00,71.81,71.88,71.8,71.87,18464.0,63.5245,63.5864,63.5157,63.5776,18464.0
2017-09-22 12:10:00,71.88,71.89,71.85,71.86,28220.0,63.5864,63.5953,63.5599,63.5687,28220.0
2017-09-22 12:20:00,71.86,71.9,71.85,71.86,20749.0,63.5687,63.6041,63.5599,63.5687,20749.0
2017-09-22 12:30:00,71.87,71.91,71.85,71.89,27065.0,63.5776,63.613,63.5599,63.5953,27065.0
2017-09-22 12:40:00,71.89,71.9,71.85,71.86,13852.0,63.5953,63.6041,63.5599,63.5687,13852.0
2017-09-22 12:50:00,71.86,71.9,71.85,71.86,13147.0,63.5687,63.6041,63.5599,63.5687,13147.0
2017-09-22 13:00:00,71.86,71.92,71.85,71.9,10579.0,63.5687,63.6218,63.5599,63.6041,10579.0
2017-09-22 13:10:00,71.88,71.92,71.88,71.89,14749.0,63.5864,63.6218,63.5864,63.5953,14749.0
2017-09-22 13:20:00,71.87,71.95,71.87,71.94,12895.0,63.5776,63.6483,63.5776,63.6395,12895.0
2017-09-22 13:30:00,71.94,71.97,71.93,71.94,11450.0,63.6395,63.666,63.6307,63.6395,11450.0
2017-09-22 13:40:00,71.94,71.99,71.93,71.97,8127.0,63.6395,63.6837,63.6307,63.666,8127.0
2017-09-22 13:50:00,71.98,72.0,71.96,72.0,30207.0,63.6749,63.6926,63.6572,63.6926,30207.0
2017-09-22 14:00:00,71.99,72.02,71.98,71.99,24303.0,63.6837,63.7103,63.6749,63.6837,24303.0
2017-09-22 14:10:00,71.98,72.01,71.98,72.0,21100.0,63.6749,63.7014,63.6749,63.6926,21100.0
2017-09-22 14:20:00,71.99,72.01,71.95,71.96,25543.0,63.6837,63.7014,63.6483,63.6572,25543.0
2017-09-22 14:30:00,71.97,72.01,71.97,72.01,30825.0,63.666,63.7014,63.666,63.7014,30825.0
2017-09-22 14:40:00,72.01,72.01,71.92,71.95,15841.0,63.7014,63.7014,63.6218,63.6483,15841.0
2017-09-22 14:50:00,71.95,71.97,71.92,71.96,78184.0,63.6483,63.666,63.6218,63.6572,78184.0
2017-09-22 15:00:00,71.96,71.97,71.94,71.94,23982.0,63.6572,63.666,63.6395,63.6395,23982.0
2017-09-22 15:10:00,71.94,71.98,71.93,71.96,21186.0,63.6395,63.6749,63.6307,63.6572,21186.0
2017-09-22 15:20:00,71.96,72.02,71.95,72.02,16094.0,63.6572,63.7103,63.6483,63.7103,16094.0
2017-09-22 15:30:00,72.02,72.03,71.99,71.99,25737.0,63.7103,63.7191,63.6837,63.6837,25737.0
2017-09-22 15:40:00,71.98,72.01,71.98,72.0,37422.0,63.6749,63.7014,63.6749,63.6926,37422.0
2017-09-22 15:50:00,72.0,72.01,71.93,71.95,101100.0,63.6926,63.7014,63.6307,63.6483,101100.0
2017-09-25 09:30:00,71.86,72.14,71.85,72.14,199119.0,63.5687,63.8164,63.5599,63.8164,199119.0
2017-09-25 09:40:00,72.13,72.17,72.05,72.06,90821.0,63.8076,63.843,63.7368,63.7457,90821.0
2017-09-25 09:50:00,72.06,72.15,72.0,72.15,124800.0,63.7457,63.8253,63.6926,63.8253,124800.0
2017-09-25 10:00:00,72.14,72.22,72.14,72.21,154893.0,63.8164,63.8872,63.8164,63.8783,154893.0
2017-09-25 10:10:00,72.21,72.28,72.16,72.28,144114.0,63.8783,63.9403,63.8341,63.9403,144114.0
2017-09-25 10:20:00,72.28,72.32,72.27,72.29,120866.0,63.9403,63.9757,63.9314,63.9491,120866.0
2017-09-25 10:30:00,72.29,72.32,72.17,72.17,33684.0,63.9491,63.9757,63.843,63.843,33684.0
2017-09-25 10:40:00,72.17,72.25,72.15,72.2,39191.0,63.843,63.9137,63.8253,63.8695,39191.0
2017-09-25 10:50:00,72.2,72.2,71.99,71.99,45746.0,63.8695,63.8695,63.6837,63.6837,45746.0
2017-09-25 11:00:00,72.0,72.0,71.78,71.79,50481.0,63.6926,63.6926,63.498,63.5068,50481.0
2017-09-25 11:10:00,71.79,71.96,71.77,71.94,57775.0,63.5068,63.6572,63.4891,63.6395,57775.0
2017-09-25 11:20:00,71.94,71.99,71.9,71.96,57129.0,63.6395,63.6837,63.6041,63.6572,57129.0
2017-09-25 11:30:00,71.96,71.97,71.9,71.9,70858.0,63.6572,63.666,63.6041,63.6041,70858.0
2017-09-25 11:40:00,71.89,71.91,71.79,71.85,374100.0,63.5953,63.613,63.5068,63.5599,374100.0
2017-09-25 11:50:00,71.86,71.87,71.82,71.83,810552.0,63.5687,63.5776,63.5333,63.5422,810552.0
2017-09-25 12:00:00,71.84,71.85,71.77,71.77,24187.0,63.551,63.5599,63.4891,63.4891,24187.0
2017-09-25 12:10:00,71.77,71.79,71.71,71.73,25067.0,63.4891,63.5068,63.436,63.4537,25067.0
2017-09-25 12:20:00,71.72,71.78,71.68,71.78,36601.0,63.4449,63.498,63.4095,63.498,36601.0
2017-09-25 12:30:00,71.78,71.89,71.77,71.88,35218.0,63.498,63.5953,63.4891,63.5864,35218.0
2017-09-25 12:40:00,71.88,71.95,71.88,71.93,34598.0,63.5864,63.6483,63.5864,63.6307,34598.0
2017-09-25 12:50:00,71.94,71.98,71.93,71.95,26685.0,63.6395,63.6749,63.6307,63.6483,26685.0
2017-09-25 13:00:00,71.95,72.01,71.94,71.97,25627.0,63.6483,63.7014,63.6395,63.666,25627.0
2017-09-25 13:10:00,71.97,72.01,71.96,71.98,28505.0,63.666,63.7014,63.6572,63.6749,28505.0
2017-09-25 13:20:00,72.0,72.02,71.98,71.98,16280.0,63.6926,63.7103,63.6749,63.6749,16280.0
2017-09-25 13:30:00,71.97,72.01,71.95,71.99,37569.0,63.666,63.7014,63.6483,63.6837,37569.0
2017-09-25 13:40:00,72.0,72.02,71.97,72.0,45203.0,63.6926,63.7103,63.666,63.6926,45203.0
2017-09-25 13:50:00,72.0,72.04,71.99,72.03,20458.0,63.6926,63.728,63.6837,63.7191,20458.0
2017-09-25 14:00:00,72.03,72.1,72.03,72.07,43724.0,63.7191,63.781,63.7191,63.7545,43724.0
2017-09-25 14:10:00,72.06,72.12,72.04,72.09,45909.0,63.7457,63.7987,63.728,63.7722,45909.0
2017-09-25 14:20:00,72.09,72.13,72.08,72.1,42321.0,63.7722,63.8076,63.7633,63.781,42321.0
2017-09-25 14:30:00,72.1,72.11,72.02,72.05,38393.0,63.781,63.7899,63.7103,63.7368,38393.0
2017-09-25 14:40:00,72.07,72.11,72.05,72.1,35738.0,63.7545,63.7899,63.7368,63.781,35738.0
2017-09-25 14:50:00,72.09,72.15,72.09,72.12,48445.0,63.7722,63.8253,63.7722,63.7987,48445.0
2017-09-25 15:00:00,72.12,72.15,72.1,72.14,27523.0,63.7987,63.8253,63.781,63.8164,27523.0
2017-09-25 15:10:00,72.14,72.14,72.09,72.11,36953.0,63.8164,63.8164,63.7722,63.7899,36953.0
2017-09-25 15:20:00,72.1,72.16,72.09,72.15,61647.0,63.781,63.8341,63.7722,63.8253,61647.0
2017-09-25 15:30:00,72.14,72.17,72.12,72.15,62254.0,63.8164,63.843,63.7987,63.8253,62254.0
2017-09-25 15:40:00,72.15,72.16,72.11,72.15,107174.0,63.8253,63.8341,63.7899,63.8253,107174.0
2017-09-25 15:50:00,72.14,72.17,72.1,72.16,118060.0,63.8164,63.843,63.781,63.8341,118060.0
2017-09-26 09:30:00,72.07,72.19,71.91,72.14,106737.0,63.954,64.0604,63.812,64.0161,106737.0
2017-09-26 09:40:00,72.14,72.16,72.08,72.16,41573.0,64.0161,64.0338,63.9628,64.0338,41573.0
2017-09-26 09:50:00,72.15,72.21,72.1,72.11,25797.0,64.0249,64.0782,63.9806,63.9895,25797.0
2017-09-26 10:00:00,72.13,72.2,72.11,72.19,17991.0,64.0072,64.0693,63.9895,64.0604,17991.0
2017-09-26 10:10:00,72.2,72.24,72.17,72.22,71851.0,64.0693,64.1048,64.0427,64.0871,71851.0
2017-09-26 10:20:00,72.25,72.28,72.21,72.22,12123.0,64.1137,64.1403,64.0782,64.0871,12123.0
2017-09-26 10:30:00,72.24,72.26,72.19,72.24,23395.0,64.1048,64.1226,64.0604,64.1048,23395.0
2017-09-26 10:40:00,72.25,72.31,72.22,72.22,23916.0,64.1137,64.1669,64.0871,64.0871,23916.0
2017-09-26 10:50:00,72.22,72.27,72.17,72.27,50025.0,64.0871,64.1314,64.0427,64.1314,50025.0
2017-09-26 11:00:00,72.28,72.35,72.25,72.33,79655.0,64.1403,64.2024,64.1137,64.1847,79655.0
2017-09-26 11:10:00,72.33,72.34,72.29,72.34,25641.0,64.1847,64.1935,64.1492,64.1935,25641.0
2017-09-26 11:20:00,72.34,72.34,72.26,72.31,64954.0,64.1935,64.1935,64.1226,64.1669,64954.0
2017-09-26 11:30:00,72.31,72.33,72.27,72.31,62562.0,64.1669,64.1847,64.1314,64.1669,62562.0
2017-09-26 11:40:00,72.32,72.36,72.31,72.35,28195.0,64.1758,64.2113,64.1669,64.2024,28195.0
2017-09-26 11:50:00,72.34,72.35,72.32,72.34,28416.0,64.1935,64.2024,64.1758,64.1935,28416.0
2017-09-26 12:00:00,72.34,72.39,72.32,72.38,30620.0,64.1935,64.2379,64.1758,64.229,30620.0
2017-09-26 12:10:00,72.38,72.38,72.36,72.37,20485.0,64.229,64.229,64.2113,64.2202,20485.0
2017-09-26 12:20:00,72.37,72.38,72.32,72.35,125156.0,64.2202,64.229,64.1758,64.2024,125156.0
2017-09-26 12:30:00,72.35,72.38,72.31,72.33,45518.0,64.2024,64.229,64.1669,64.1847,45518.0
2017-09-26 12:40:00,72.33,72.35,72.29,72.33,40472.0,64.1847,64.2024,64.1492,64.1847,40472.0
2017-09-26 12:50:00,72.34,72.35,72.3,72.31,35341.0,64.1935,64.2024,64.1581,64.1669,35341.0
2017-09-26 13:00:00,72.31,72.31,72.26,72.3,17657.0,64.1669,64.1669,64.1226,64.1581,17657.0
2017-09-26 13:10:00,72.29,72.39,72.27,72.39,30409.0,64.1492,64.2379,64.1314,64.2379,30409.0
2017-09-26 13:20:00,72.39,72.42,72.38,72.4,32524.0,64.2379,64.2645,64.229,64.2468,32524.0
2017-09-26 13:30:00,72.4,72.44,72.37,72.44,853118.0,64.2468,64.2823,64.2202,64.2823,853118.0
2017-09-26 13:40:00,72.45,72.5,72.43,72.49,53650.0,64.2912,64.3355,64.2734,64.3267,53650.0
2017-09-26 13:50:00,72.48,72.57,72.48,72.56,145987.0,64.3178,64.3976,64.3178,64.3888,145987.0
2017-09-26 14:00:00,72.57,72.58,72.49,72.51,66714.0,64.3976,64.4065,64.3267,64.3444,66714.0
2017-09-26 14:10:00,72.5,72.51,72.43,72.44,19532.0,64.3355,64.3444,64.2734,64.2823,19532.0
2017-09-26 14:20:00,72.44,72.48,72.44,72.46,25106.0,64.2823,64.3178,64.2823,64.3,25106.0
2017-09-26 14:30:00,72.45,72.47,72.43,72.45,46589.0,64.2912,64.3089,64.2734,64.2912,46589.0
2017-09-26 14:40:00,72.43,72.45,72.38,72.42,95405.0,64.2734,64.2912,64.229,64.2645,95405.0
2017-09-26 14:50:00,72.44,72.48,72.42,72.43,28932.0,64.2823,64.3178,64.2645,64.2734,28932.0
2017-09-26 15:00:00,72.43,72.47,72.43,72.46,24162.0,64.2734,64.3089,64.2734,64.3,24162.0
2017-09-26 15:10:00,72.46,72.47,72.43,72.45,60463.0,64.3,64.3089,64.2734,64.2912,60463.0
2017-09-26 15:20:00,72.45,72.45,72.41,72.43,103404.0,64.2912,64.2912,64.2557,64.2734,103404.0
2017-09-26 15:30:00,72.43,72.48,72.39,72.46,32440.0,64.2734,64.3178,64.2379,64.3,32440.0
2017-09-26 15:40:00,72.47,72.47,72.4,72.41,30318.0,64.3089,64.3089,64.2468,64.2557,30318.0
2017-09-26 15:50:00,72.4,72.41,72.29,72.3,62900.0,64.2468,64.2557,64.1492,64.1581,62900.0
2017-09-27 09:30:00,72.69,72.94,72.53,72.91,129258.0,64.5041,64.726,64.3622,64.6994,129258.0
2017-09-27 09:40:00,72.91,72.92,72.67,72.69,85790.0,64.6994,64.7082,64.4864,64.5041,85790.0
2017-09-27 09:50:00,72.69,72.71,72.6,72.69,28734.0,64.5041,64.5219,64.4243,64.5041,28734.0
2017-09-27 10:00:00,72.7,72.74,72.65,72.71,40205.0,64.513,64.5485,64.4686,64.5219,40205.0
2017-09-27 10:10:00,72.71,72.72,72.61,72.68,32834.0,64.5219,64.5308,64.4331,64.4953,32834.0
2017-09-27 10:20:00,72.68,72.79,72.67,72.79,110377.0,64.4953,64.5929,64.4864,64.5929,110377.0
2017-09-27 10:30:00,72.78,72.79,72.61,72.62,315385.0,64.584,64.5929,64.4331,64.442,315385.0
2017-09-27 10:40:00,72.61,72.61,72.51,72.51,942954.0,64.4331,64.4331,64.3444,64.3444,942954.0
2017-09-27 10:50:00,72.51,72.56,72.45,72.53,40454.0,64.3444,64.3888,64.2912,64.3622,40454.0
2017-09-27 11:00:00,72.54,72.59,72.52,72.58,37759.0,64.371,64.4154,64.3533,64.4065,37759.0
2017-09-27 11:10:00,72.57,72.7,72.54,72.67,47845.0,64.3976,64.513,64.371,64.4864,47845.0
2017-09-27 11:20:00,72.67,72.72,72.65,72.68,196641.0,64.4864,64.5308,64.4686,64.4953,196641.0
2017-09-27 11:30:00,72.68,72.69,72.62,72.66,31084.0,64.4953,64.5041,64.442,64.4775,31084.0
2017-09-27 11:40:00,72.65,72.69,72.64,72.65,57911.0,64.4686,64.5041,64.4598,64.4686,57911.0
2017-09-27 11:50:00,72.66,72.7,72.64,72.68,16229.0,64.4775,64.513,64.4598,64.4953,16229.0
2017-09-27 12:00:00,72.68,72.77,72.61,72.76,134850.0,64.4953,64.5751,64.4331,64.5663,134850.0
2017-09-27 12:10:00,72.76,72.83,72.76,72.8,19501.0,64.5663,64.6284,64.5663,64.6017,19501.0
2017-09-27 12:20:00,72.8,72.85,72.79,72.84,30660.0,64.6017,64.6461,64.5929,64.6372,30660.0
2017-09-27 12:30:00,72.83,72.98,72.81,72.98,54356.0,64.6284,64.7615,64.6106,64.7615,54356.0
2017-09-27 12:40:00,72.97,73.08,72.94,73.02,43222.0,64.7526,64.8502,64.726,64.797,43222.0
2017-09-27 12:50:00,73.02,73.21,73.01,73.21,171713.0,64.797,64.9656,64.7881,64.9656,171713.0
2017-09-27 13:00:00,73.2,73.4,73.2,73.39,116488.0,64.9567,65.1342,64.9567,65.1253,116488.0
2017-09-27 13:10:00,73.39,73.46,73.34,73.35,50313.0,65.1253,65.1874,65.0809,65.0898,50313.0
2017-09-27 13:20:00,73.34,73.41,73.29,73.41,65226.0,65.0809,65.1431,65.0366,65.1431,65226.0
2017-09-27 13:30:00,73.41,73.51,73.41,73.51,67828.0,65.1431,65.2318,65.1431,65.2318,67828.0
2017-09-27 13:40:00,73.51,73.68,73.51,73.67,33566.0,65.2318,65.3826,65.2318,65.3738,33566.0
2017-09-27 13:50:00,73.68,73.92,73.66,73.92,66276.0,65.3826,65.5956,65.3649,65.5956,66276.0
2017-09-27 14:00:00,73.92,73.94,73.74,73.76,69700.0,65.5956,65.6134,65.4359,65.4536,69700.0
2017-09-27 14:10:00,73.76,73.78,73.67,73.68,40196.0,65.4536,65.4714,65.3738,65.3826,40196.0
2017-09-27 14:20:00,73.69,73.8,73.67,73.78,79252.0,65.3915,65.4891,65.3738,65.4714,79252.0
2017-09-27 14:30:00,73.79,73.84,73.73,73.84,74432.0,65.4803,65.5246,65.427,65.5246,74432.0
2017-09-27 14:40:00,73.84,73.86,73.79,73.79,40505.0,65.5246,65.5424,65.4803,65.4803,40505.0
2017-09-27 14:50:00,73.79,73.83,73.75,73.83,42623.0,65.4803,65.5158,65.4448,65.5158,42623.0
2017-09-27 15:00:00,73.83,73.96,73.82,73.91,61036.0,65.5158,65.6311,65.5069,65.5867,61036.0
2017-09-27 15:10:00,73.92,73.92,73.8,73.85,54658.0,65.5956,65.5956,65.4891,65.5335,54658.0
2017-09-27 15:20:00,73.84,73.9,73.81,73.83,117883.0,65.5246,65.5779,65.498,65.5158,117883.0
2017-09-27 15:30:00,73.83,73.96,73.82,73.95,61814.0,65.5158,65.6311,65.5069,65.6222,61814.0
2017-09-27 15:40:00,73.95,73.96,73.76,73.78,67350.0,65.6222,65.6311,65.4536,65.4714,67350.0
2017-09-27 15:50:00,73.77,73.85,73.76,73.79,220159.0,65.4625,65.5335,65.4536,65.4803,220159.0
2017-09-28 09:30:00,73.64,73.74,73.38,73.64,99667.0,65.3472,65.4359,65.1164,65.3472,99667.0
2017-09-28 09:40:00,73.62,73.71,73.6,73.7,49558.0,65.3294,65.4093,65.3117,65.4004,49558.0
2017-09-28 09:50:00,73.7,73.71,73.53,73.54,50593.0,65.4004,65.4093,65.2495,65.2584,50593.0
2017-09-28 10:00:00,73.57,73.62,73.52,73.53,20617.0,65.285,65.3294,65.2407,65.2495,20617.0
2017-09-28 10:10:00,73.53,73.53,73.44,73.48,29590.0,65.2495,65.2495,65.1697,65.2052,29590.0
2017-09-28 10:20:00,73.47,73.56,73.46,73.54,52528.0,65.1963,65.2762,65.1874,65.2584,52528.0
2017-09-28 10:30:00,73.54,73.54,73.35,73.5,66490.0,65.2584,65.2584,65.0898,65.2229,66490.0
2017-09-28 10:40:00,73.5,73.64,73.5,73.62,25142.0,65.2229,65.3472,65.2229,65.3294,25142.0
2017-09-28 10:50:00,73.62,73.64,73.47,73.55,37257.0,65.3294,65.3472,65.1963,65.2673,37257.0
2017-09-28 11:00:00,73.55,73.65,73.49,73.59,30567.0,65.2673,65.356,65.214,65.3028,30567.0
2017-09-28 11:10:00,73.59,73.62,73.53,73.55,33122.0,65.3028,65.3294,65.2495,65.2673,33122.0
2017-09-28 11:20:00,73.56,73.64,73.52,73.63,25464.0,65.2762,65.3472,65.2407,65.3383,25464.0
2017-09-28 11:30:00,73.64,73.69,73.63,73.67,47773.0,65.3472,65.3915,65.3383,65.3738,47773.0
2017-09-28 11:40:00,73.68,73.68,73.62,73.64,41554.0,65.3826,65.3826,65.3294,65.3472,41554.0
2017-09-28 11:50:00,73.64,73.69,73.53,73.68,60770.0,65.3472,65.3915,65.2495,65.3826,60770.0
2017-09-28 12:00:00,73.69,73.77,73.67,73.73,90263.0,65.3915,65.4625,65.3738,65.427,90263.0
2017-09-28 12:10:00,73.74,73.86,73.73,73.85,56428.0,65.4359,65.5424,65.427,65.5335,56428.0
2017-09-28 12:20:00,73.84,73.86,73.78,73.83,33009.0,65.5246,65.5424,65.4714,65.5158,33009.0
2017-09-28 12:30:00,73.83,73.89,73.79,73.81,1043512.0,65.5158,65.569,65.4803,65.498,1043512.0
2017-09-28 12:40:00,73.81,73.85,73.8,73.83,23516.0,65.498,65.5335,65.4891,65.5158,23516.0
2017-09-28 12:50:00,73.83,73.94,73.83,73.92,23519.0,65.5158,65.6134,65.5158,65.5956,23519.0
2017-09-28 13:00:00,73.91,73.92,73.86,73.89,39457.0,65.5867,65.5956,65.5424,65.569,39457.0
2017-09-28 13:10:00,73.89,73.91,73.87,73.91,18203.0,65.569,65.5867,65.5513,65.5867,18203.0
2017-09-28 13:20:00,73.9,73.92,73.84,73.84,22429.0,65.5779,65.5956,65.5246,65.5246,22429.0
2017-09-28 13:30:00,73.84,73.91,73.82,73.89,45482.0,65.5246,65.5867,65.5069,65.569,45482.0
2017-09-28 13:40:00,73.88,73.94,73.85,73.94,20642.0,65.5601,65.6134,65.5335,65.6134,20642.0
2017-09-28 13:50:00,73.94,73.96,73.92,73.93,41287.0,65.6134,65.6311,65.5956,65.6045,41287.0
2017-09-28 14:00:00,73.93,74.01,73.92,73.98,1152880.0,65.6045,65.6755,65.5956,65.6489,1152880.0
2017-09-28 14:10:00,73.98,73.98,73.91,73.92,31941.0,65.6489,65.6489,65.5867,65.5956,31941.0
2017-09-28 14:20:00,73.92,73.95,73.88,73.91,43221.0,65.5956,65.6222,65.5601,65.5867,43221.0
2017-09-28 14:30:00,73.91,73.92,73.84,73.84,59416.0,65.5867,65.5956,65.5246,65.5246,59416.0
2017-09-28 14:40:00,73.85,73.9,73.84,73.87,43957.0,65.5335,65.5779,65.5246,65.5513,43957.0
2017-09-28 14:50:00,73.88,73.91,73.87,73.88,51729.0,65.5601,65.5867,65.5513,65.5601,51729.0
2017-09-28 15:00:00,73.87,74.03,73.84,74.03,421298.0,65.5513,65.6932,65.5246,65.6932,421298.0
2017-09-28 15:10:00,74.03,74.06,73.96,73.96,27935.0,65.6932,65.7199,65.6311,65.6311,27935.0
2017-09-28 15:20:00,73.97,73.97,73.84,73.86,68967.0,65.64,65.64,65.5246,65.5424,68967.0
2017-09-28 15:30:00,73.85,73.9,73.81,73.86,99901.0,65.5335,65.5779,65.498,65.5424,99901.0
2017-09-28 15:40:00,73.86,73.94,73.85,73.94,39555.0,65.5424,65.6134,65.5335,65.6134,39555.0
2017-09-28 15:50:00,73.94,74.01,73.94,73.97,60828.0,65.6134,65.6755,65.6134,65.64,60828.0
2017-09-29 09:30:00,74.06,74.16,73.94,73.99,112308.0,65.7199,65.8086,65.6134,65.6577,112308.0
2017-09-29 09:40:00,73.99,74.1,73.95,74.04,34476.0,65.6577,65.7554,65.6222,65.7021,34476.0
2017-09-29 09:50:00,74.04,74.09,73.98,74.08,39556.0,65.7021,65.7465,65.6489,65.7376,39556.0
2017-09-29 10:00:00,74.08,74.14,74.04,74.11,57192.0,65.7376,65.7908,65.7021,65.7642,57192.0
2017-09-29 10:10:00,74.11,74.17,74.07,74.11,656988.0,65.7642,65.8175,65.7287,65.7642,656988.0
2017-09-29 10:20:00,74.11,74.12,74.02,74.06,78900.0,65.7642,65.7731,65.6844,65.7199,78900.0
2017-09-29 10:30:00,74.06,74.09,74.02,74.08,143162.0,65.7199,65.7465,65.6844,65.7376,143162.0
2017-09-29 10:40:00,74.1,74.1,74.03,74.08,30464.0,65.7554,65.7554,65.6932,65.7376,30464.0
2017-09-29 10:50:00,74.08,74.21,74.06,74.18,341856.0,65.7376,65.853,65.7199,65.8263,341856.0
2017-09-29 11:00:00,74.17,74.2,74.14,74.18,31528.0,65.8175,65.8441,65.7908,65.8263,31528.0
2017-09-29 11:10:00,74.17,74.22,74.16,74.19,60823.0,65.8175,65.8618,65.8086,65.8352,60823.0
2017-09-29 11:20:00,74.2,74.23,74.15,74.18,15115.0,65.8441,65.8707,65.7997,65.8263,15115.0
2017-09-29 11:30:00,74.18,74.23,74.16,74.17,32014.0,65.8263,65.8707,65.8086,65.8175,32014.0
2017-09-29 11:40:00,74.17,74.18,74.14,74.16,57438.0,65.8175,65.8263,65.7908,65.8086,57438.0
2017-09-29 11:50:00,74.16,74.23,74.16,74.23,34814.0,65.8086,65.8707,65.8086,65.8707,34814.0
2017-09-29 12:00:00,74.22,74.25,74.21,74.24,32212.0,65.8618,65.8885,65.853,65.8796,32212.0
2017-09-29 12:10:00,74.25,74.27,74.22,74.27,26641.0,65.8885,65.9062,65.8618,65.9062,26641.0
2017-09-29 12:20:00,74.27,74.29,74.26,74.28,34258.0,65.9062,65.924,65.8973,65.9151,34258.0
2017-09-29 12:30:00,74.28,74.31,74.25,74.28,34856.0,65.9151,65.9417,65.8885,65.9151,34856.0
2017-09-29 12:40:00,74.29,74.29,74.21,74.21,68622.0,65.924,65.924,65.853,65.853,68622.0
2017-09-29 12:50:00,74.22,74.24,74.2,74.24,67541.0,65.8618,65.8796,65.8441,65.8796,67541.0
2017-09-29 13:00:00,74.22,74.24,74.2,74.23,27612.0,65.8618,65.8796,65.8441,65.8707,27612.0
2017-09-29 13:10:00,74.22,74.24,74.18,74.21,40272.0,65.8618,65.8796,65.8263,65.853,40272.0
2017-09-29 13:20:00,74.2,74.23,74.18,74.2,32382.0,65.8441,65.8707,65.8263,65.8441,32382.0
2017-09-29 13:30:00,74.19,74.25,74.19,74.22,145425.0,65.8352,65.8885,65.8352,65.8618,145425.0
2017-09-29 13:40:00,74.22,74.23,74.16,74.18,51803.0,65.8618,65.8707,65.8086,65.8263,51803.0
2017-09-29 13:50:00,74.17,74.21,74.16,74.19,74873.0,65.8175,65.853,65.8086,65.8352,74873.0
2017-09-29 14:00:00,74.2,74.2,74.16,74.19,73774.0,65.8441,65.8441,65.8086,65.8352,73774.0
2017-09-29 14:10:00,74.19,74.22,74.17,74.22,87404.0,65.8352,65.8618,65.8175,65.8618,87404.0
2017-09-29 14:20:00,74.21,74.26,74.21,74.26,33965.0,65.853,65.8973,65.853,65.8973,33965.0
2017-09-29 14:30:00,74.25,74.27,74.23,74.23,45882.0,65.8885,65.9062,65.8707,65.8707,45882.0
2017-09-29 14:40:00,74.24,74.24,74.19,74.2,46188.0,65.8796,65.8796,65.8352,65.8441,46188.0
2017-09-29 14:50:00,74.2,74.24,74.18,74.22,24906.0,65.8441,65.8796,65.8263,65.8618,24906.0
2017-09-29 15:00:00,74.22,74.24,74.21,74.22,34626.0,65.8618,65.8796,65.853,65.8618,34626.0
2017-09-29 15:10:00,74.21,74.24,74.21,74.24,34218.0,65.853,65.8796,65.853,65.8796,34218.0
2017-09-29 15:20:00,74.23,74.25,74.17,74.17,48589.0,65.8707,65.8885,65.8175,65.8175,48589.0
2017-09-29 15:30:00,74.16,74.21,74.08,74.12,91555.0,65.8086,65.853,65.7376,65.7731,91555.0
2017-09-29 15:40:00,74.12,74.18,74.12,74.17,77904.0,65.7731,65.8263,65.7731,65.8175,77904.0
2017-09-29 15:50:00,74.17,74.23,74.16,74.18,168417.0,65.8175,65.8707,65.8086,65.8263,168417.0
2017-10-02 09:30:00,74.33,74.33,74.15,74.31,241007.0,65.9594,65.9594,65.7997,65.9417,241007.0
2017-10-02 09:40:00,74.32,74.36,74.26,74.31,90764.0,65.9506,65.9861,65.8973,65.9417,90764.0
2017-10-02 09:50:00,74.31,74.48,74.28,74.44,36791.0,65.9417,66.0926,65.9151,66.0571,36791.0
2017-10-02 10:00:00,74.45,74.61,74.44,74.56,107586.0,66.0659,66.2079,66.0571,66.1635,107586.0
2017-10-02 10:10:00,74.58,74.68,74.54,74.58,187471.0,66.1813,66.27,66.1458,66.1813,187471.0
2017-10-02 10:20:00,74.58,74.62,74.52,74.56,250365.0,66.1813,66.2168,66.1281,66.1635,250365.0
2017-10-02 10:30:00,74.55,74.62,74.51,74.59,134055.0,66.1547,66.2168,66.1192,66.1902,134055.0
2017-10-02 10:40:00,74.59,74.59,74.47,74.52,46045.0,66.1902,66.1902,66.0837,66.1281,46045.0
2017-10-02 10:50:00,74.52,74.53,74.37,74.41,82019.0,66.1281,66.1369,65.9949,66.0304,82019.0
2017-10-02 11:00:00,74.4,74.49,74.4,74.44,250698.0,66.0216,66.1014,66.0216,66.0571,250698.0
2017-10-02 11:10:00,74.45,74.46,74.33,74.34,69233.0,66.0659,66.0748,65.9594,65.9683,69233.0
2017-10-02 11:20:00,74.34,74.37,74.3,74.37,88476.0,65.9683,65.9949,65.9328,65.9949,88476.0
2017-10-02 11:30:00,74.36,74.57,74.35,74.56,273427.0,65.9861,66.1724,65.9772,66.1635,273427.0
2017-10-02 11:40:00,74.56,74.62,74.52,74.56,64961.0,66.1635,66.2168,66.1281,66.1635,64961.0
2017-10-02 11:50:00,74.56,74.59,74.49,74.5,62464.0,66.1635,66.1902,66.1014,66.1103,62464.0
2017-10-02 12:00:00,74.49,74.51,74.42,74.51,49239.0,66.1014,66.1192,66.0393,66.1192,49239.0
2017-10-02 12:10:00,74.52,74.67,74.48,74.66,95863.0,66.1281,66.2612,66.0926,66.2523,95863.0
2017-10-02 12:20:00,74.66,74.7,74.63,74.65,94299.0,66.2523,66.2878,66.2257,66.2434,94299.0
2017-10-02 12:30:00,74.65,74.69,74.64,74.66,49591.0,66.2434,66.2789,66.2345,66.2523,49591.0
2017-10-02 12:40:00,74.67,74.75,74.65,74.75,70446.0,66.2612,66.3322,66.2434,66.3322,70446.0
2017-10-02 12:50:00,74.75,74.82,74.71,74.81,26949.0,66.3322,66.3943,66.2967,66.3854,26949.0
2017-10-02 13:00:00,74.81,74.91,74.79,74.86,137067.0,66.3854,66.4741,66.3676,66.4298,137067.0
2017-10-02 13:10:00,74.86,74.89,74.83,74.89,50661.0,66.4298,66.4564,66.4031,66.4564,50661.0
2017-10-02 13:20:00,74.89,74.9,74.8,74.82,179569.0,66.4564,66.4653,66.3765,66.3943,179569.0
2017-10-02 13:30:00,74.82,74.85,74.79,74.83,93981.0,66.3943,66.4209,66.3676,66.4031,93981.0
2017-10-02 13:40:00,74.83,74.9,74.82,74.88,45698.0,66.4031,66.4653,66.3943,66.4475,45698.0
2017-10-02 13:50:00,74.88,74.99,74.86,74.98,32167.0,66.4475,66.5451,66.4298,66.5363,32167.0
2017-10-02 14:00:00,74.99,75.0,74.94,74.97,64822.0,66.5451,66.554,66.5008,66.5274,64822.0
2017-10-02 14:10:00,74.97,74.97,74.91,74.95,43257.0,66.5274,66.5274,66.4741,66.5096,43257.0
2017-10-02 14:20:00,74.94,75.0,74.92,74.94,178948.0,66.5008,66.554,66.483,66.5008,178948.0
2017-10-02 14:30:00,74.94,74.95,74.89,74.93,77676.0,66.5008,66.5096,66.4564,66.4919,77676.0
2017-10-02 14:40:00,74.93,74.97,74.89,74.95,305597.0,66.4919,66.5274,66.4564,66.5096,305597.0
2017-10-02 14:50:00,74.95,75.01,74.95,74.96,203688.0,66.5096,66.5629,66.5096,66.5185,203688.0
2017-10-02 15:00:00,74.97,75.01,74.92,75.0,235207.0,66.5274,66.5629,66.483,66.554,235207.0
2017-10-02 15:10:00,75.0,75.06,74.96,75.05,177301.0,66.554,66.6072,66.5185,66.5984,177301.0
2017-10-02 15:20:00,75.05,75.13,75.04,75.1,380305.0,66.5984,66.6694,66.5895,66.6427,380305.0
2017-10-02 15:30:00,75.09,75.14,75.08,75.13,224001.0,66.6339,66.6782,66.625,66.6694,224001.0
2017-10-02 15:40:00,75.13,75.14,75.07,75.1,122410.0,66.6694,66.6782,66.6161,66.6427,122410.0
2017-10-02 15:50:00,75.1,75.24,75.08,75.22,278373.0,66.6427,66.767,66.625,66.7492,278373.0
2017-10-03 09:30:00,75.32,75.38,75.25,75.28,167194.0,66.838,66.8912,66.7758,66.8025,167194.0
2017-10-03 09:40:00,75.28,75.29,75.08,75.1,105775.0,66.8025,66.8113,66.625,66.6427,105775.0
2017-10-03 09:50:00,75.1,75.16,75.09,75.14,56497.0,66.6427,66.696,66.6339,66.6782,56497.0
2017-10-03 10:00:00,75.14,75.15,75.01,75.02,222741.0,66.6782,66.6871,66.5629,66.5717,222741.0
2017-10-03 10:10:00,75.02,75.02,74.93,74.97,187178.0,66.5717,66.5717,66.4919,66.5274,187178.0
2017-10-03 10:20:00,74.96,75.04,74.94,74.98,131250.0,66.5185,66.5895,66.5008,66.5363,131250.0
2017-10-03 10:30:00,74.99,75.01,74.94,74.97,45034.0,66.5451,66.5629,66.5008,66.5274,45034.0
2017-10-03 10:40:00,74.97,75.07,74.92,75.06,40674.0,66.5274,66.6161,66.483,66.6072,40674.0
2017-10-03 10:50:00,75.06,75.1,74.95,75.04,139969.0,66.6072,66.6427,66.5096,66.5895,139969.0
2017-10-03 11:00:00,75.05,75.06,74.98,74.98,31469.0,66.5984,66.6072,66.5363,66.5363,31469.0
2017-10-03 11:10:00,74.97,74.98,74.89,74.91,41858.0,66.5274,66.5363,66.4564,66.4741,41858.0
2017-10-03 11:20:00,74.91,74.93,74.86,74.9,112038.0,66.4741,66.4919,66.4298,66.4653,112038.0
2017-10-03 11:30:00,74.9,75.03,74.89,74.99,91951.0,66.4653,66.5806,66.4564,66.5451,91951.0
2017-10-03 11:40:00,75.0,75.03,74.9,74.91,27747.0,66.554,66.5806,66.4653,66.4741,27747.0
2017-10-03 11:50:00,74.91,74.98,74.89,74.95,54373.0,66.4741,66.5363,66.4564,66.5096,54373.0
2017-10-03 12:00:00,74.95,74.99,74.93,74.99,46380.0,66.5096,66.5451,66.4919,66.5451,46380.0
2017-10-03 12:10:00,74.99,75.04,74.98,75.01,29973.0,66.5451,66.5895,66.5363,66.5629,29973.0
2017-10-03 12:20:00,75.0,75.04,74.96,74.96,40663.0,66.554,66.5895,66.5185,66.5185,40663.0
2017-10-03 12:30:00,74.97,74.98,74.88,74.89,251233.0,66.5274,66.5363,66.4475,66.4564,251233.0
2017-10-03 12:40:00,74.9,74.95,74.9,74.94,165508.0,66.4653,66.5096,66.4653,66.5008,165508.0
2017-10-03 12:50:00,74.94,75.0,74.93,74.98,76722.0,66.5008,66.554,66.4919,66.5363,76722.0
2017-10-03 13:00:00,74.99,74.99,74.96,74.97,17766.0,66.5451,66.5451,66.5185,66.5274,17766.0
2017-10-03 13:10:00,74.98,75.02,74.97,74.99,29480.0,66.5363,66.5717,66.5274,66.5451,29480.0
2017-10-03 13:20:00,75.0,75.02,74.97,75.01,78289.0,66.554,66.5717,66.5274,66.5629,78289.0
2017-10-03 13:30:00,75.01,75.02,74.98,74.98,29202.0,66.5629,66.5717,66.5363,66.5363,29202.0
2017-10-03 13:40:00,74.98,75.03,74.98,75.03,74905.0,66.5363,66.5806,66.5363,66.5806,74905.0
2017-10-03 13:50:00,75.03,75.08,75.03,75.07,46425.0,66.5806,66.625,66.5806,66.6161,46425.0
2017-10-03 14:00:00,75.08,75.15,75.07,75.14,36798.0,66.625,66.6871,66.6161,66.6782,36798.0
2017-10-03 14:10:00,75.15,75.17,75.12,75.16,23577.0,66.6871,66.7049,66.6605,66.696,23577.0
2017-10-03 14:20:00,75.17,75.25,75.15,75.24,64834.0,66.7049,66.7758,66.6871,66.767,64834.0
2017-10-03 14:30:00,75.24,75.24,75.16,75.16,33101.0,66.767,66.767,66.696,66.696,33101.0
2017-10-03 14:40:00,75.16,75.22,75.14,75.14,25323.0,66.696,66.7492,66.6782,66.6782,25323.0
2017-10-03 14:50:00,75.14,75.21,75.13,75.2,40764.0,66.6782,66.7403,66.6694,66.7315,40764.0
2017-10-03 15:00:00,75.2,75.2,75.17,75.2,20639.0,66.7315,66.7315,66.7049,66.7315,20639.0
2017-10-03 15:10:00,75.19,75.23,75.18,75.22,27816.0,66.7226,66.7581,66.7137,66.7492,27816.0
2017-10-03 15:20:00,75.22,75.28,75.2,75.28,40390.0,66.7492,66.8025,66.7315,66.8025,40390.0
2017-10-03 15:30:00,75.27,75.32,75.25,75.32,101632.0,66.7936,66.838,66.7758,66.838,101632.0
2017-10-03 15:40:00,75.32,75.33,75.25,75.29,43814.0,66.838,66.8468,66.7758,66.8113,43814.0
2017-10-03 15:50:00,75.28,75.4,75.25,75.4,89878.0,66.8025,66.909,66.7758,66.909,89878.0
2017-10-04 09:30:00,75.35,75.44,75.29,75.4,134917.0,66.8646,66.9444,66.8113,66.909,134917.0
2017-10-04 09:40:00,75.39,75.39,75.18,75.19,114185.0,66.9001,66.9001,66.7137,66.7226,114185.0
2017-10-04 09:50:00,75.22,75.25,75.18,75.25,76826.0,66.7492,66.7758,66.7137,66.7758,76826.0
2017-10-04 10:00:00,75.25,75.32,75.22,75.25,39996.0,66.7758,66.838,66.7492,66.7758,39996.0
2017-10-04 10:10:00,75.24,75.28,75.22,75.25,23133.0,66.767,66.8025,66.7492,66.7758,23133.0
2017-10-04 10:20:00,75.26,75.39,75.26,75.39,37351.0,66.7847,66.9001,66.7847,66.9001,37351.0
2017-10-04 10:30:00,75.36,75.39,75.33,75.34,23723.0,66.8735,66.9001,66.8468,66.8557,23723.0
2017-10-04 10:40:00,75.34,75.38,75.29,75.36,27720.0,66.8557,66.8912,66.8113,66.8735,27720.0
2017-10-04 10:50:00,75.36,75.38,75.26,75.38,57492.0,66.8735,66.8912,66.7847,66.8912,57492.0
2017-10-04 11:00:00,75.37,75.41,75.32,75.39,46788.0,66.8823,66.9178,66.838,66.9001,46788.0
2017-10-04 11:10:00,75.37,75.41,75.36,75.38,112672.0,66.8823,66.9178,66.8735,66.8912,112672.0
2017-10-04 11:20:00,75.37,75.4,75.3,75.4,61743.0,66.8823,66.909,66.8202,66.909,61743.0
2017-10-04 11:30:00,75.39,75.45,75.37,75.37,67641.0,66.9001,66.9533,66.8823,66.8823,67641.0
2017-10-04 11:40:00,75.37,75.44,75.37,75.42,19166.0,66.8823,66.9444,66.8823,66.9267,19166.0
2017-10-04 11:50:00,75.43,75.48,75.38,75.41,19038.0,66.9356,66.9799,66.8912,66.9178,19038.0
2017-10-04 12:00:00,75.42,75.42,75.33,75.37,15953.0,66.9267,66.9267,66.8468,66.8823,15953.0
2017-10-04 12:10:00,75.35,75.37,75.29,75.34,265094.0,66.8646,66.8823,66.8113,66.8557,265094.0
2017-10-04 12:20:00,75.34,75.35,75.27,75.28,24497.0,66.8557,66.8646,66.7936,66.8025,24497.0
2017-10-04 12:30:00,75.27,75.27,75.2,75.21,19164.0,66.7936,66.7936,66.7315,66.7403,19164.0
2017-10-04 12:40:00,75.2,75.2,75.12,75.12,26407.0,66.7315,66.7315,66.6605,66.6605,26407.0
2017-10-04 12:50:00,75.12,75.19,75.12,75.17,42408.0,66.6605,66.7226,66.6605,66.7049,42408.0
2017-10-04 13:00:00,75.17,75.21,75.15,75.19,99787.0,66.7049,66.7403,66.6871,66.7226,99787.0
2017-10-04 13:10:00,75.19,75.2,75.1,75.12,99373.0,66.7226,66.7315,66.6427,66.6605,99373.0
2017-10-04 13:20:00,75.12,75.16,75.11,75.14,120424.0,66.6605,66.696,66.6516,66.6782,120424.0
2017-10-04 13:30:00,75.15,75.16,74.96,74.97,58882.0,66.6871,66.696,66.5185,66.5274,58882.0
2017-10-04 13:40:00,74.97,75.01,74.89,74.9,204676.0,66.5274,66.5629,66.4564,66.4653,204676.0
2017-10-04 13:50:00,74.9,74.97,74.89,74.94,41292.0,66.4653,66.5274,66.4564,66.5008,41292.0
2017-10-04 14:00:00,74.94,75.01,74.92,75.01,157674.0,66.5008,66.5629,66.483,66.5629,157674.0
2017-10-04 14:10:00,75.01,75.04,75.0,75.04,661926.0,66.5629,66.5895,66.554,66.5895,661926.0
2017-10-04 14:20:00,75.03,75.04,75.01,75.03,160103.0,66.5806,66.5895,66.5629,66.5806,160103.0
2017-10-04 14:30:00,75.03,75.07,75.02,75.06,43824.0,66.5806,66.6161,66.5717,66.6072,43824.0
2017-10-04 14:40:00,75.05,75.07,75.02,75.04,32122.0,66.5984,66.6161,66.5717,66.5895,32122.0
2017-10-04 14:50:00,75.03,75.13,75.03,75.12,136810.0,66.5806,66.6694,66.5806,66.6605,136810.0
2017-10-04 15:00:00,75.11,75.12,75.02,75.03,295297.0,66.6516,66.6605,66.5717,66.5806,295297.0
2017-10-04 15:10:00,75.03,75.09,75.02,75.08,931173.0,66.5806,66.6339,66.5717,66.625,931173.0
2017-10-04 15:20:00,75.08,75.09,75.02,75.03,83381.0,66.625,66.6339,66.5717,66.5806,83381.0
2017-10-04 15:30:00,75.03,75.07,75.01,75.07,162792.0,66.5806,66.6161,66.5629,66.6161,162792.0
2017-10-04 15:40:00,75.07,75.08,75.0,75.01,83876.0,66.6161,66.625,66.554,66.5629,83876.0
2017-10-04 15:50:00,75.01,75.08,74.96,75.07,130436.0,66.5629,66.625,66.5185,66.6161,130436.0
2017-10-05 09:30:00,75.3,75.3,75.1,75.13,117019.0,66.8202,66.8202,66.6427,66.6694,117019.0
2017-10-05 09:40:00,75.12,75.19,75.09,75.17,77724.0,66.6605,66.7226,66.6339,66.7049,77724.0
2017-10-05 09:50:00,75.18,75.25,75.11,75.13,145639.0,66.7137,66.7758,66.6516,66.6694,145639.0
2017-10-05 10:00:00,75.14,75.17,75.11,75.16,32763.0,66.6782,66.7049,66.6516,66.696,32763.0
2017-10-05 10:10:00,75.16,75.22,75.15,75.22,37379.0,66.696,66.7492,66.6871,66.7492,37379.0
2017-10-05 10:20:00,75.22,75.23,75.16,75.17,17775.0,66.7492,66.7581,66.696,66.7049,17775.0
2017-10-05 10:30:00,75.19,75.27,75.15,75.23,28504.0,66.7226,66.7936,66.6871,66.7581,28504.0
2017-10-05 10:40:00,75.23,75.3,75.21,75.28,128118.0,66.7581,66.8202,66.7403,66.8025,128118.0
2017-10-05 10:50:00,75.28,75.3,75.23,75.24,17897.0,66.8025,66.8202,66.7581,66.767,17897.0
2017-10-05 11:00:00,75.25,75.27,75.21,75.21,34487.0,66.7758,66.7936,66.7403,66.7403,34487.0
2017-10-05 11:10:00,75.22,75.24,75.19,75.23,44324.0,66.7492,66.767,66.7226,66.7581,44324.0
2017-10-05 11:20:00,75.23,75.28,75.22,75.26,23305.0,66.7581,66.8025,66.7492,66.7847,23305.0
2017-10-05 11:30:00,75.26,75.35,75.25,75.35,39239.0,66.7847,66.8646,66.7758,66.8646,39239.0
2017-10-05 11:40:00,75.35,75.35,75.3,75.33,116862.0,66.8646,66.8646,66.8202,66.8468,116862.0
2017-10-05 11:50:00,75.33,75.39,75.32,75.36,71328.0,66.8468,66.9001,66.838,66.8735,71328.0
2017-10-05 12:00:00,75.36,75.38,75.34,75.36,66112.0,66.8735,66.8912,66.8557,66.8735,66112.0
2017-10-05 12:10:00,75.37,75.44,75.36,75.44,21201.0,66.8823,66.9444,66.8735,66.9444,21201.0
2017-10-05 12:20:00,75.44,75.45,75.37,75.39,22472.0,66.9444,66.9533,66.8823,66.9001,22472.0
2017-10-05 12:30:00,75.38,75.41,75.32,75.33,19534.0,66.8912,66.9178,66.838,66.8468,19534.0
2017-10-05 12:40:00,75.33,75.33,75.21,75.33,142408.0,66.8468,66.8468,66.7403,66.8468,142408.0
2017-10-05 12:50:00,75.33,75.33,75.26,75.27,27870.0,66.8468,66.8468,66.7847,66.7936,27870.0
2017-10-05 13:00:00,75.27,75.32,75.22,75.3,34285.0,66.7936,66.838,66.7492,66.8202,34285.0
2017-10-05 13:10:00,75.29,75.31,75.22,75.24,13539.0,66.8113,66.8291,66.7492,66.767,13539.0
2017-10-05 13:20:00,75.24,75.28,75.24,75.25,22122.0,66.767,66.8025,66.767,66.7758,22122.0
2017-10-05 13:30:00,75.25,75.26,75.21,75.26,19333.0,66.7758,66.7847,66.7403,66.7847,19333.0
2017-10-05 13:40:00,75.25,75.33,75.25,75.31,93923.0,66.7758,66.8468,66.7758,66.8291,93923.0
2017-10-05 13:50:00,75.31,75.33,75.25,75.25,218186.0,66.8291,66.8468,66.7758,66.7758,218186.0
2017-10-05 14:00:00,75.25,75.31,75.25,75.27,180727.0,66.7758,66.8291,66.7758,66.7936,180727.0
2017-10-05 14:10:00,75.26,75.3,75.22,75.26,234207.0,66.7847,66.8202,66.7492,66.7847,234207.0
2017-10-05 14:20:00,75.24,75.26,75.2,75.2,36454.0,66.767,66.7847,66.7315,66.7315,36454.0
2017-10-05 14:30:00,75.2,75.23,75.19,75.2,39760.0,66.7315,66.7581,66.7226,66.7315,39760.0
2017-10-05 14:40:00,75.2,75.24,75.18,75.2,36486.0,66.7315,66.767,66.7137,66.7315,36486.0
2017-10-05 14:50:00,75.19,75.24,75.13,75.24,146528.0,66.7226,66.767,66.6694,66.767,146528.0
2017-10-05 15:00:00,75.23,75.28,75.21,75.21,52695.0,66.7581,66.8025,66.7403,66.7403,52695.0
2017-10-05 15:10:00,75.22,75.24,75.16,75.19,112400.0,66.7492,66.767,66.696,66.7226,112400.0
2017-10-05 15:20:00,75.19,75.22,75.16,75.21,34179.0,66.7226,66.7492,66.696,66.7403,34179.0
2017-10-05 15:30:00,75.21,75.23,75.2,75.22,33964.0,66.7403,66.7581,66.7315,66.7492,33964.0
2017-10-05 15:40:00,75.22,75.23,75.2,75.2,38881.0,66.7492,66.7581,66.7315,66.7315,38881.0
2017-10-05 15:50:00,75.2,75.25,75.15,75.21,132737.0,66.7315,66.7758,66.6871,66.7403,132737.0
2017-10-06 09:30:00,75.03,75.12,74.87,75.11,100056.0,66.5806,66.6605,66.4386,66.6516,100056.0
2017-10-06 09:40:00,75.16,75.26,75.08,75.09,84671.0,66.696,66.7847,66.625,66.6339,84671.0
2017-10-06 09:50:00,75.1,75.18,75.07,75.15,71190.0,66.6427,66.7137,66.6161,66.6871,71190.0
2017-10-06 10:00:00,75.15,75.2,75.09,75.1,59518.0,66.6871,66.7315,66.6339,66.6427,59518.0
2017-10-06 10:10:00,75.1,75.21,75.08,75.14,79662.0,66.6427,66.7403,66.625,66.6782,79662.0
2017-10-06 10:20:00,75.14,75.26,75.14,75.24,24778.0,66.6782,66.7847,66.6782,66.767,24778.0
2017-10-06 10:30:00,75.24,75.24,75.1,75.14,29562.0,66.767,66.767,66.6427,66.6782,29562.0
2017-10-06 10:40:00,75.14,75.16,75.09,75.15,26323.0,66.6782,66.696,66.6339,66.6871,26323.0
2017-10-06 10:50:00,75.13,75.15,75.0,75.02,34945.0,66.6694,66.6871,66.554,66.5717,34945.0
2017-10-06 11:00:00,75.01,75.07,74.98,75.0,34103.0,66.5629,66.6161,66.5363,66.554,34103.0
2017-10-06 11:10:00,75.0,75.05,74.95,75.02,365585.0,66.554,66.5984,66.5096,66.5717,365585.0
2017-10-06 11:20:00,75.02,75.03,74.98,75.01,25430.0,66.5717,66.5806,66.5363,66.5629,25430.0
2017-10-06 11:30:00,75.01,75.03,74.98,75.0,35036.0,66.5629,66.5806,66.5363,66.554,35036.0
2017-10-06 11:40:00,75.0,75.0,74.88,74.91,29307.0,66.554,66.554,66.4475,66.4741,29307.0
2017-10-06 11:50:00,74.92,74.95,74.88,74.93,28948.0,66.483,66.5096,66.4475,66.4919,28948.0
2017-10-06 12:00:00,74.91,74.93,74.85,74.92,18218.0,66.4741,66.4919,66.4209,66.483,18218.0
2017-10-06 12:10:00,74.93,74.98,74.91,74.98,38125.0,66.4919,66.5363,66.4741,66.5363,38125.0
2017-10-06 12:20:00,74.98,75.02,74.95,75.02,45328.0,66.5363,66.5717,66.5096,66.5717,45328.0
2017-10-06 12:30:00,75.02,75.06,75.01,75.02,26075.0,66.5717,66.6072,66.5629,66.5717,26075.0
2017-10-06 12:40:00,75.03,75.07,75.02,75.06,46242.0,66.5806,66.6161,66.5717,66.6072,46242.0
2017-10-06 12:50:00,75.06,75.06,75.01,75.04,28263.0,66.6072,66.6072,66.5629,66.5895,28263.0
2017-10-06 13:00:00,75.03,75.04,74.89,74.94,50993.0,66.5806,66.5895,66.4564,66.5008,50993.0
2017-10-06 13:10:00,74.95,74.99,74.94,74.99,23009.0,66.5096,66.5451,66.5008,66.5451,23009.0
2017-10-06 13:20:00,74.97,75.06,74.96,75.03,78439.0,66.5274,66.6072,66.5185,66.5806,78439.0
2017-10-06 13:30:00,75.03,75.03,74.99,75.0,14875.0,66.5806,66.5806,66.5451,66.554,14875.0
2017-10-06 13:40:00,75.01,75.03,75.0,75.02,23682.0,66.5629,66.5806,66.554,66.5717,23682.0
2017-10-06 13:50:00,75.01,75.04,75.0,75.02,12835.0,66.5629,66.5895,66.554,66.5717,12835.0
2017-10-06 14:00:00,75.01,75.02,74.98,75.0,22716.0,66.5629,66.5717,66.5363,66.554,22716.0
2017-10-06 14:10:00,75.0,75.03,74.99,75.02,25774.0,66.554,66.5806,66.5451,66.5717,25774.0
2017-10-06 14:20:00,75.02,75.05,75.0,75.02,29721.0,66.5717,66.5984,66.554,66.5717,29721.0
2017-10-06 14:30:00,75.02,75.03,74.98,75.01,49577.0,66.5717,66.5806,66.5363,66.5629,49577.0
2017-10-06 14:40:00,75.01,75.07,75.0,75.07,117831.0,66.5629,66.6161,66.554,66.6161,117831.0
2017-10-06 14:50:00,75.06,75.08,75.05,75.06,69956.0,66.6072,66.625,66.5984,66.6072,69956.0
2017-10-06 15:00:00,75.05,75.07,75.03,75.07,42885.0,66.5984,66.6161,66.5806,66.6161,42885.0
2017-10-06 15:10:00,75.06,75.06,75.02,75.06,26033.0,66.6072,66.6072,66.5717,66.6072,26033.0
2017-10-06 15:20:00,75.06,75.07,75.02,75.07,25953.0,66.6072,66.6161,66.5717,66.6161,25953.0
2017-10-06 15:30:00,75.07,75.1,75.06,75.1,42799.0,66.6161,66.6427,66.6072,66.6427,42799.0
2017-10-06 15:40:00,75.09,75.1,75.04,75.05,38246.0,66.6339,66.6427,66.5895,66.5984,38246.0
2017-10-06 15:50:00,75.05,75.12,75.02,75.09,99243.0,66.5984,66.6605,66.5717,66.6339,99243.0
2017-10-09 09:30:00,75.13,75.42,75.1,75.35,41728.0,66.6694,66.9267,66.6427,66.8646,41728.0
2017-10-09 09:40:00,75.31,75.32,75.08,75.08,63780.0,66.8291,66.838,66.625,66.625,63780.0
2017-10-09 09:50:00,75.06,75.07,74.97,75.0,24525.0,66.6072,66.6161,66.5274,66.554,24525.0
2017-10-09 10:00:00,75.01,75.07,74.99,75.0,59828.0,66.5629,66.6161,66.5451,66.554,59828.0
2017-10-09 10:10:00,75.0,75.02,74.93,75.01,37015.0,66.554,66.5717,66.4919,66.5629,37015.0
2017-10-09 10:20:00,75.02,75.05,74.92,74.93,27353.0,66.5717,66.5984,66.483,66.4919,27353.0
2017-10-09 10:30:00,74.92,74.94,74.87,74.9,78684.0,66.483,66.5008,66.4386,66.4653,78684.0
2017-10-09 10:40:00,74.9,74.91,74.85,74.87,118898.0,66.4653,66.4741,66.4209,66.4386,118898.0
2017-10-09 10:50:00,74.87,74.92,74.86,74.87,16650.0,66.4386,66.483,66.4298,66.4386,16650.0
2017-10-09 11:00:00,74.88,74.89,74.81,74.81,26343.0,66.4475,66.4564,66.3854,66.3854,26343.0
2017-10-09 11:10:00,74.81,74.87,74.8,74.86,17453.0,66.3854,66.4386,66.3765,66.4298,17453.0
2017-10-09 11:20:00,74.87,74.9,74.84,74.88,35800.0,66.4386,66.4653,66.412,66.4475,35800.0
2017-10-09 11:30:00,74.88,74.92,74.87,74.89,14532.0,66.4475,66.483,66.4386,66.4564,14532.0
2017-10-09 11:40:00,74.88,74.92,74.86,74.91,15837.0,66.4475,66.483,66.4298,66.4741,15837.0
2017-10-09 11:50:00,74.92,74.92,74.88,74.9,23779.0,66.483,66.483,66.4475,66.4653,23779.0
2017-10-09 12:00:00,74.89,74.89,74.82,74.83,66671.0,66.4564,66.4564,66.3943,66.4031,66671.0
2017-10-09 12:10:00,74.83,74.86,74.82,74.83,21101.0,66.4031,66.4298,66.3943,66.4031,21101.0
2017-10-09 12:20:00,74.83,74.84,74.82,74.84,10298.0,66.4031,66.412,66.3943,66.412,10298.0
2017-10-09 12:30:00,74.83,74.85,74.79,74.8,12668.0,66.4031,66.4209,66.3676,66.3765,12668.0
2017-10-09 12:40:00,74.81,74.81,74.79,74.79,23301.0,66.3854,66.3854,66.3676,66.3676,23301.0
2017-10-09 12:50:00,74.79,74.8,74.74,74.76,17336.0,66.3676,66.3765,66.3233,66.341,17336.0
2017-10-09 13:00:00,74.75,74.79,74.71,74.72,16156.0,66.3322,66.3676,66.2967,66.3055,16156.0
2017-10-09 13:10:00,74.71,74.82,74.71,74.76,50025.0,66.2967,66.3943,66.2967,66.341,50025.0
2017-10-09 13:20:00,74.76,74.79,74.76,74.79,8962.0,66.341,66.3676,66.341,66.3676,8962.0
2017-10-09 13:30:00,74.78,74.79,74.75,74.76,17707.0,66.3588,66.3676,66.3322,66.341,17707.0
2017-10-09 13:40:00,74.76,74.8,74.75,74.79,93454.0,66.341,66.3765,66.3322,66.3676,93454.0
2017-10-09 13:50:00,74.78,74.8,74.77,74.77,19385.0,66.3588,66.3765,66.3499,66.3499,19385.0
2017-10-09 14:00:00,74.78,74.78,74.73,74.75,20643.0,66.3588,66.3588,66.3144,66.3322,20643.0
2017-10-09 14:10:00,74.75,74.78,74.73,74.76,18868.0,66.3322,66.3588,66.3144,66.341,18868.0
2017-10-09 14:20:00,74.76,74.76,74.73,74.73,15638.0,66.341,66.341,66.3144,66.3144,15638.0
2017-10-09 14:30:00,74.72,74.73,74.67,74.71,19586.0,66.3055,66.3144,66.2612,66.2967,19586.0
2017-10-09 14:40:00,74.72,74.74,74.7,74.72,24855.0,66.3055,66.3233,66.2878,66.3055,24855.0
2017-10-09 14:50:00,74.72,74.75,74.69,74.7,30350.0,66.3055,66.3322,66.2789,66.2878,30350.0
2017-10-09 15:00:00,74.7,74.73,74.67,74.68,39106.0,66.2878,66.3144,66.2612,66.27,39106.0
2017-10-09 15:10:00,74.67,74.69,74.62,74.69,44255.0,66.2612,66.2789,66.2168,66.2789,44255.0
2017-10-09 15:20:00,74.69,74.75,74.68,74.73,33740.0,66.2789,66.3322,66.27,66.3144,33740.0
2017-10-09 15:30:00,74.73,74.73,74.65,74.66,29290.0,66.3144,66.3144,66.2434,66.2523,29290.0
2017-10-09 15:40:00,74.65,74.68,74.64,74.66,29072.0,66.2434,66.27,66.2345,66.2523,29072.0
2017-10-09 15:50:00,74.66,74.77,74.66,74.74,49411.0,66.2523,66.3499,66.2523,66.3233,49411.0
2017-10-10 09:30:00,75.01,75.1,75.0,75.08,236180.0,66.5629,66.6427,66.554,66.625,236180.0
2017-10-10 09:40:00,75.09,75.14,75.01,75.02,48741.0,66.6339,66.6782,66.5629,66.5717,48741.0
2017-10-10 09:50:00,75.01,75.02,74.92,74.96,95030.0,66.5629,66.5717,66.483,66.5185,95030.0
2017-10-10 10:00:00,74.97,74.97,74.83,74.88,56210.0,66.5274,66.5274,66.4031,66.4475,56210.0
2017-10-10 10:10:00,74.88,74.97,74.88,74.89,31376.0,66.4475,66.5274,66.4475,66.4564,31376.0
2017-10-10 10:20:00,74.88,74.98,74.85,74.97,32149.0,66.4475,66.5363,66.4209,66.5274,32149.0
2017-10-10 10:30:00,74.98,74.98,74.87,74.88,69611.0,66.5363,66.5363,66.4386,66.4475,69611.0
2017-10-10 10:40:00,74.87,74.95,74.85,74.95,60270.0,66.4386,66.5096,66.4209,66.5096,60270.0
2017-10-10 10:50:00,74.96,74.97,74.91,74.93,18394.0,66.5185,66.5274,66.4741,66.4919,18394.0
2017-10-10 11:00:00,74.94,75.0,74.92,75.0,21822.0,66.5008,66.554,66.483,66.554,21822.0
2017-10-10 11:10:00,75.01,75.04,74.98,75.04,155382.0,66.5629,66.5895,66.5363,66.5895,155382.0
2017-10-10 11:20:00,75.05,75.05,74.95,74.98,57844.0,66.5984,66.5984,66.5096,66.5363,57844.0
2017-10-10 11:30:00,74.99,75.0,74.91,74.92,27257.0,66.5451,66.554,66.4741,66.483,27257.0
2017-10-10 11:40:00,74.93,74.93,74.86,74.89,21552.0,66.4919,66.4919,66.4298,66.4564,21552.0
2017-10-10 11:50:00,74.89,74.9,74.84,74.87,15679.0,66.4564,66.4653,66.412,66.4386,15679.0
2017-10-10 12:00:00,74.87,74.87,74.77,74.79,38129.0,66.4386,66.4386,66.3499,66.3676,38129.0
2017-10-10 12:10:00,74.8,74.8,74.76,74.79,21935.0,66.3765,66.3765,66.341,66.3676,21935.0
2017-10-10 12:20:00,74.78,74.84,74.76,74.81,82966.0,66.3588,66.412,66.341,66.3854,82966.0
2017-10-10 12:30:00,74.81,74.84,74.8,74.81,13919.0,66.3854,66.412,66.3765,66.3854,13919.0
2017-10-10 12:40:00,74.8,74.85,74.76,74.76,21828.0,66.3765,66.4209,66.341,66.341,21828.0
2017-10-10 12:50:00,74.76,74.79,74.75,74.79,12798.0,66.341,66.3676,66.3322,66.3676,12798.0
2017-10-10 13:00:00,74.78,74.81,74.77,74.81,15655.0,66.3588,66.3854,66.3499,66.3854,15655.0
2017-10-10 13:10:00,74.81,74.86,74.8,74.8,15599.0,66.3854,66.4298,66.3765,66.3765,15599.0
2017-10-10 13:20:00,74.8,74.8,74.76,74.78,23513.0,66.3765,66.3765,66.341,66.3588,23513.0
2017-10-10 13:30:00,74.77,74.81,74.77,74.81,23088.0,66.3499,66.3854,66.3499,66.3854,23088.0
2017-10-10 13:40:00,74.82,74.83,74.78,74.78,13843.0,66.3943,66.4031,66.3588,66.3588,13843.0
2017-10-10 13:50:00,74.78,74.82,74.76,74.8,26258.0,66.3588,66.3943,66.341,66.3765,26258.0
2017-10-10 14:00:00,74.79,74.81,74.76,74.77,16113.0,66.3676,66.3854,66.341,66.3499,16113.0
2017-10-10 14:10:00,74.77,74.79,74.73,74.74,24623.0,66.3499,66.3676,66.3144,66.3233,24623.0
2017-10-10 14:20:00,74.74,74.77,74.73,74.76,69140.0,66.3233,66.3499,66.3144,66.341,69140.0
2017-10-10 14:30:00,74.77,74.81,74.76,74.77,23335.0,66.3499,66.3854,66.341,66.3499,23335.0
2017-10-10 14:40:00,74.77,74.81,74.75,74.8,37900.0,66.3499,66.3854,66.3322,66.3765,37900.0
2017-10-10 14:50:00,74.81,74.82,74.77,74.77,33297.0,66.3854,66.3943,66.3499,66.3499,33297.0
2017-10-10 15:00:00,74.78,74.91,74.77,74.89,26195.0,66.3588,66.4741,66.3499,66.4564,26195.0
2017-10-10 15:10:00,74.9,74.91,74.85,74.86,27456.0,66.4653,66.4741,66.4209,66.4298,27456.0
2017-10-10 15:20:00,74.86,74.95,74.85,74.93,28357.0,66.4298,66.5096,66.4209,66.4919,28357.0
2017-10-10 15:30:00,74.94,74.98,74.89,74.9,35396.0,66.5008,66.5363,66.4564,66.4653,35396.0
2017-10-10 15:40:00,74.88,74.89,74.82,74.85,61397.0,66.4475,66.4564,66.3943,66.4209,61397.0
2017-10-10 15:50:00,74.86,74.91,74.82,74.91,79683.0,66.4298,66.4741,66.3943,66.4741,79683.0
2017-10-11 09:30:00,74.85,74.96,74.83,74.84,56187.0,66.4209,66.5185,66.4031,66.412,56187.0
2017-10-11 09:40:00,74.85,74.93,74.83,74.92,21537.0,66.4209,66.4919,66.4031,66.483,21537.0
2017-10-11 09:50:00,74.92,74.92,74.86,74.92,16875.0,66.483,66.483,66.4298,66.483,16875.0
2017-10-11 10:00:00,74.92,74.92,74.84,74.88,13992.0,66.483,66.483,66.412,66.4475,13992.0
2017-10-11 10:10:00,74.88,74.88,74.76,74.77,282881.0,66.4475,66.4475,66.341,66.3499,282881.0
2017-10-11 10:20:00,74.77,74.93,74.75,74.9,34097.0,66.3499,66.4919,66.3322,66.4653,34097.0
2017-10-11 10:30:00,74.9,74.95,74.88,74.88,14453.0,66.4653,66.5096,66.4475,66.4475,14453.0
2017-10-11 10:40:00,74.88,74.94,74.86,74.93,20970.0,66.4475,66.5008,66.4298,66.4919,20970.0
2017-10-11 10:50:00,74.95,74.96,74.88,74.88,51836.0,66.5096,66.5185,66.4475,66.4475,51836.0
2017-10-11 11:00:00,74.87,74.96,74.84,74.95,129452.0,66.4386,66.5185,66.412,66.5096,129452.0
2017-10-11 11:10:00,74.95,74.99,74.93,74.95,22913.0,66.5096,66.5451,66.4919,66.5096,22913.0
2017-10-11 11:20:00,74.94,74.97,74.89,74.91,24151.0,66.5008,66.5274,66.4564,66.4741,24151.0
2017-10-11 11:30:00,74.91,74.99,74.91,74.97,16051.0,66.4741,66.5451,66.4741,66.5274,16051.0
2017-10-11 11:40:00,74.96,74.97,74.91,74.92,15528.0,66.5185,66.5274,66.4741,66.483,15528.0
2017-10-11 11:50:00,74.92,74.94,74.87,74.87,31203.0,66.483,66.5008,66.4386,66.4386,31203.0
2017-10-11 12:00:00,74.87,74.89,74.85,74.86,13370.0,66.4386,66.4564,66.4209,66.4298,13370.0
2017-10-11 12:10:00,74.86,74.91,74.86,74.9,34912.0,66.4298,66.4741,66.4298,66.4653,34912.0
2017-10-11 12:20:00,74.89,74.97,74.89,74.95,21865.0,66.4564,66.5274,66.4564,66.5096,21865.0
2017-10-11 12:30:00,74.95,74.95,74.89,74.89,16760.0,66.5096,66.5096,66.4564,66.4564,16760.0
2017-10-11 12:40:00,74.89,74.89,74.82,74.83,31543.0,66.4564,66.4564,66.3943,66.4031,31543.0
2017-10-11 12:50:00,74.82,74.82,74.78,74.79,28029.0,66.3943,66.3943,66.3588,66.3676,28029.0
2017-10-11 13:00:00,74.78,74.84,74.77,74.84,45014.0,66.3588,66.412,66.3499,66.412,45014.0
2017-10-11 13:10:00,74.83,74.84,74.79,74.8,10447.0,66.4031,66.412,66.3676,66.3765,10447.0
2017-10-11 13:20:00,74.8,74.8,74.72,74.73,14995.0,66.3765,66.3765,66.3055,66.3144,14995.0
2017-10-11 13:30:00,74.73,74.78,74.72,74.75,22605.0,66.3144,66.3588,66.3055,66.3322,22605.0
2017-10-11 13:40:00,74.78,74.78,74.72,74.74,11286.0,66.3588,66.3588,66.3055,66.3233,11286.0
2017-10-11 13:50:00,74.74,74.75,74.71,74.72,13372.0,66.3233,66.3322,66.2967,66.3055,13372.0
2017-10-11 14:00:00,74.74,74.78,74.71,74.77,55608.0,66.3233,66.3588,66.2967,66.3499,55608.0
2017-10-11 14:10:00,74.77,74.78,74.73,74.76,18520.0,66.3499,66.3588,66.3144,66.341,18520.0
2017-10-11 14:20:00,74.76,74.76,74.61,74.7,76862.0,66.341,66.341,66.2079,66.2878,76862.0
2017-10-11 14:30:00,74.69,74.72,74.66,74.71,156163.0,66.2789,66.3055,66.2523,66.2967,156163.0
2017-10-11 14:40:00,74.71,74.75,74.68,74.69,107077.0,66.2967,66.3322,66.27,66.2789,107077.0
2017-10-11 14:50:00,74.69,74.72,74.66,74.7,34045.0,66.2789,66.3055,66.2523,66.2878,34045.0
2017-10-11 15:00:00,74.72,74.75,74.69,74.74,50542.0,66.3055,66.3322,66.2789,66.3233,50542.0
2017-10-11 15:10:00,74.75,74.82,74.74,74.81,39251.0,66.3322,66.3943,66.3233,66.3854,39251.0
2017-10-11 15:20:00,74.82,74.83,74.74,74.75,27549.0,66.3943,66.4031,66.3233,66.3322,27549.0
2017-10-11 15:30:00,74.75,74.79,74.74,74.75,56019.0,66.3322,66.3676,66.3233,66.3322,56019.0
2017-10-11 15:40:00,74.75,74.78,74.74,74.77,71326.0,66.3322,66.3588,66.3233,66.3499,71326.0
2017-10-11 15:50:00,74.78,74.78,74.7,74.73,73195.0,66.3588,66.3588,66.2878,66.3144,73195.0
2017-10-12 09:30:00,74.58,74.7,74.49,74.56,87853.0,66.1813,66.2878,66.1014,66.1635,87853.0
2017-10-12 09:40:00,74.57,74.62,74.41,74.45,124222.0,66.1724,66.2168,66.0304,66.0659,124222.0
2017-10-12 09:50:00,74.45,74.45,74.33,74.38,25632.0,66.0659,66.0659,65.9594,66.0038,25632.0
2017-10-12 10:00:00,74.39,74.43,74.32,74.41,27638.0,66.0127,66.0482,65.9506,66.0304,27638.0
2017-10-12 10:10:00,74.41,74.7,74.4,74.64,135662.0,66.0304,66.2878,66.0216,66.2345,135662.0
2017-10-12 10:20:00,74.63,74.73,74.63,74.63,48079.0,66.2257,66.3144,66.2257,66.2257,48079.0
2017-10-12 10:30:00,74.64,74.7,74.62,74.67,18492.0,66.2345,66.2878,66.2168,66.2612,18492.0
2017-10-12 10:40:00,74.66,74.71,74.64,74.69,13351.0,66.2523,66.2967,66.2345,66.2789,13351.0
2017-10-12 10:50:00,74.67,74.71,74.65,74.71,21097.0,66.2612,66.2967,66.2434,66.2967,21097.0
2017-10-12 11:00:00,74.72,74.8,74.72,74.8,27943.0,66.3055,66.3765,66.3055,66.3765,27943.0
2017-10-12 11:10:00,74.8,74.82,74.77,74.77,30194.0,66.3765,66.3943,66.3499,66.3499,30194.0
2017-10-12 11:20:00,74.77,74.8,74.76,74.77,49756.0,66.3499,66.3765,66.341,66.3499,49756.0
2017-10-12 11:30:00,74.78,74.79,74.69,74.7,58864.0,66.3588,66.3676,66.2789,66.2878,58864.0
2017-10-12 11:40:00,74.72,74.74,74.66,74.7,14392.0,66.3055,66.3233,66.2523,66.2878,14392.0
2017-10-12 11:50:00,74.7,74.71,74.66,74.67,28298.0,66.2878,66.2967,66.2523,66.2612,28298.0
2017-10-12 12:00:00,74.67,74.69,74.66,74.67,34804.0,66.2612,66.2789,66.2523,66.2612,34804.0
2017-10-12 12:10:00,74.67,74.72,74.66,74.7,294742.0,66.2612,66.3055,66.2523,66.2878,294742.0
2017-10-12 12:20:00,74.71,74.73,74.69,74.7,18328.0,66.2967,66.3144,66.2789,66.2878,18328.0
2017-10-12 12:30:00,74.7,74.71,74.66,74.69,26585.0,66.2878,66.2967,66.2523,66.2789,26585.0
2017-10-12 12:40:00,74.69,74.7,74.62,74.64,22420.0,66.2789,66.2878,66.2168,66.2345,22420.0
2017-10-12 12:50:00,74.64,74.67,74.64,74.66,17185.0,66.2345,66.2612,66.2345,66.2523,17185.0
2017-10-12 13:00:00,74.65,74.68,74.65,74.68,35208.0,66.2434,66.27,66.2434,66.27,35208.0
2017-10-12 13:10:00,74.68,74.69,74.65,74.67,19276.0,66.27,66.2789,66.2434,66.2612,19276.0
2017-10-12 13:20:00,74.67,74.69,74.66,74.67,14666.0,66.2612,66.2789,66.2523,66.2612,14666.0
2017-10-12 13:30:00,74.68,74.76,74.67,74.75,17493.0,66.27,66.341,66.2612,66.3322,17493.0
2017-10-12 13:40:00,74.75,74.76,74.7,74.71,26900.0,66.3322,66.341,66.2878,66.2967,26900.0
2017-10-12 13:50:00,74.71,74.73,74.69,74.71,21718.0,66.2967,66.3144,66.2789,66.2967,21718.0
2017-10-12 14:00:00,74.73,74.75,74.72,74.74,36689.0,66.3144,66.3322,66.3055,66.3233,36689.0
2017-10-12 14:10:00,74.73,74.76,74.71,74.72,23316.0,66.3144,66.341,66.2967,66.3055,23316.0
2017-10-12 14:20:00,74.72,74.73,74.7,74.7,37666.0,66.3055,66.3144,66.2878,66.2878,37666.0
2017-10-12 14:30:00,74.69,74.7,74.66,74.69,66915.0,66.2789,66.2878,66.2523,66.2789,66915.0
2017-10-12 14:40:00,74.68,74.69,74.65,74.66,32065.0,66.27,66.2789,66.2434,66.2523,32065.0
2017-10-12 14:50:00,74.65,74.69,74.62,74.69,21060.0,66.2434,66.2789,66.2168,66.2789,21060.0
2017-10-12 15:00:00,74.69,74.74,74.69,74.73,25379.0,66.2789,66.3233,66.2789,66.3144,25379.0
2017-10-12 15:10:00,74.73,74.77,74.73,74.76,39033.0,66.3144,66.3499,66.3144,66.341,39033.0
2017-10-12 15:20:00,74.76,74.77,74.73,74.74,36145.0,66.341,66.3499,66.3144,66.3233,36145.0
2017-10-12 15:30:00,74.73,74.76,74.7,74.71,72625.0,66.3144,66.341,66.2878,66.2967,72625.0
2017-10-12 15:40:00,74.7,74.73,74.67,74.67,58546.0,66.2878,66.3144,66.2612,66.2612,58546.0
2017-10-12 15:50:00,74.67,74.67,74.57,74.64,281899.0,66.2612,66.2612,66.1724,66.2345,281899.0
2017-10-13 09:30:00,74.77,74.98,74.53,74.71,83649.0,66.3499,66.5363,66.1369,66.2967,83649.0
2017-10-13 09:40:00,74.71,74.71,74.53,74.57,28545.0,66.2967,66.2967,66.1369,66.1724,28545.0
2017-10-13 09:50:00,74.56,74.67,74.49,74.61,23998.0,66.1635,66.2612,66.1014,66.2079,23998.0
2017-10-13 10:00:00,74.62,74.72,74.62,74.72,13258.0,66.2168,66.3055,66.2168,66.3055,13258.0
2017-10-13 10:10:00,74.72,74.81,74.68,74.81,20027.0,66.3055,66.3854,66.27,66.3854,20027.0
2017-10-13 10:20:00,74.8,74.88,74.79,74.88,14737.0,66.3765,66.4475,66.3676,66.4475,14737.0
2017-10-13 10:30:00,74.89,74.91,74.81,74.85,24289.0,66.4564,66.4741,66.3854,66.4209,24289.0
2017-10-13 10:40:00,74.85,74.9,74.82,74.84,21430.0,66.4209,66.4653,66.3943,66.412,21430.0
2017-10-13 10:50:00,74.84,74.84,74.79,74.81,18695.0,66.412,66.412,66.3676,66.3854,18695.0
2017-10-13 11:00:00,74.83,74.87,74.81,74.85,21455.0,66.4031,66.4386,66.3854,66.4209,21455.0
2017-10-13 11:10:00,74.85,74.87,74.83,74.84,27570.0,66.4209,66.4386,66.4031,66.412,27570.0
2017-10-13 11:20:00,74.84,74.86,74.79,74.8,59919.0,66.412,66.4298,66.3676,66.3765,59919.0
2017-10-13 11:30:00,74.79,74.79,74.65,74.65,30826.0,66.3676,66.3676,66.2434,66.2434,30826.0
2017-10-13 11:40:00,74.66,74.72,74.65,74.7,20579.0,66.2523,66.3055,66.2434,66.2878,20579.0
2017-10-13 11:50:00,74.7,74.71,74.67,74.67,22194.0,66.2878,66.2967,66.2612,66.2612,22194.0
2017-10-13 12:00:00,74.68,74.68,74.63,74.63,16042.0,66.27,66.27,66.2257,66.2257,16042.0
2017-10-13 12:10:00,74.63,74.66,74.59,74.66,41794.0,66.2257,66.2523,66.1902,66.2523,41794.0
2017-10-13 12:20:00,74.66,74.73,74.66,74.7,35604.0,66.2523,66.3144,66.2523,66.2878,35604.0
2017-10-13 12:30:00,74.7,74.7,74.65,74.67,17584.0,66.2878,66.2878,66.2434,66.2612,17584.0
2017-10-13 12:40:00,74.67,74.71,74.66,74.67,15800.0,66.2612,66.2967,66.2523,66.2612,15800.0
2017-10-13 12:50:00,74.68,74.68,74.63,74.65,570694.0,66.27,66.27,66.2257,66.2434,570694.0
2017-10-13 13:00:00,74.64,74.67,74.63,74.65,95620.0,66.2345,66.2612,66.2257,66.2434,95620.0
2017-10-13 13:10:00,74.64,74.64,74.58,74.59,27526.0,66.2345,66.2345,66.1813,66.1902,27526.0
2017-10-13 13:20:00,74.58,74.68,74.58,74.67,16161.0,66.1813,66.27,66.1813,66.2612,16161.0
2017-10-13 13:30:00,74.69,74.71,74.67,74.67,12503.0,66.2789,66.2967,66.2612,66.2612,12503.0
2017-10-13 13:40:00,74.67,74.67,74.65,74.65,21346.0,66.2612,66.2612,66.2434,66.2434,21346.0
2017-10-13 13:50:00,74.66,74.66,74.6,74.61,15867.0,66.2523,66.2523,66.199,66.2079,15867.0
2017-10-13 14:00:00,74.61,74.64,74.6,74.62,23618.0,66.2079,66.2345,66.199,66.2168,23618.0
2017-10-13 14:10:00,74.63,74.64,74.6,74.6,21758.0,66.2257,66.2345,66.199,66.199,21758.0
2017-10-13 14:20:00,74.61,74.62,74.59,74.6,28024.0,66.2079,66.2168,66.1902,66.199,28024.0
2017-10-13 14:30:00,74.59,74.63,74.59,74.6,24082.0,66.1902,66.2257,66.1902,66.199,24082.0
2017-10-13 14:40:00,74.6,74.64,74.58,74.62,30472.0,66.199,66.2345,66.1813,66.2168,30472.0
2017-10-13 14:50:00,74.62,74.67,74.61,74.66,23661.0,66.2168,66.2612,66.2079,66.2523,23661.0
2017-10-13 15:00:00,74.66,74.71,74.66,74.69,60529.0,66.2523,66.2967,66.2523,66.2789,60529.0
2017-10-13 15:10:00,74.71,74.71,74.6,74.6,42693.0,66.2967,66.2967,66.199,66.199,42693.0
2017-10-13 15:20:00,74.6,74.62,74.58,74.6,33036.0,66.199,66.2168,66.1813,66.199,33036.0
2017-10-13 15:30:00,74.6,74.61,74.53,74.57,41251.0,66.199,66.2079,66.1369,66.1724,41251.0
2017-10-13 15:40:00,74.58,74.6,74.52,74.55,375666.0,66.1813,66.199,66.1281,66.1547,375666.0
2017-10-13 15:50:00,74.55,74.58,74.51,74.57,75628.0,66.1547,66.1813,66.1192,66.1724,75628.0
2017-10-16 09:30:00,74.69,74.77,74.55,74.61,213807.0,66.2789,66.3499,66.1547,66.2079,213807.0
2017-10-16 09:40:00,74.6,74.73,74.6,74.71,54194.0,66.199,66.3144,66.199,66.2967,54194.0
2017-10-16 09:50:00,74.73,74.91,74.71,74.86,108067.0,66.3144,66.4741,66.2967,66.4298,108067.0
2017-10-16 10:00:00,74.86,74.98,74.84,74.84,70248.0,66.4298,66.5363,66.412,66.412,70248.0
2017-10-16 10:10:00,74.84,74.89,74.79,74.82,25316.0,66.412,66.4564,66.3676,66.3943,25316.0
2017-10-16 10:20:00,74.8,74.8,74.62,74.64,44405.0,66.3765,66.3765,66.2168,66.2345,44405.0
2017-10-16 10:30:00,74.63,74.67,74.57,74.63,31636.0,66.2257,66.2612,66.1724,66.2257,31636.0
2017-10-16 10:40:00,74.63,74.65,74.52,74.55,20006.0,66.2257,66.2434,66.1281,66.1547,20006.0
2017-10-16 10:50:00,74.55,74.58,74.45,74.49,24241.0,66.1547,66.1813,66.0659,66.1014,24241.0
2017-10-16 11:00:00,74.48,74.55,74.48,74.54,17912.0,66.0926,66.1547,66.0926,66.1458,17912.0
2017-10-16 11:10:00,74.53,74.54,74.42,74.45,21759.0,66.1369,66.1458,66.0393,66.0659,21759.0
2017-10-16 11:20:00,74.45,74.51,74.44,74.51,22547.0,66.0659,66.1192,66.0571,66.1192,22547.0
2017-10-16 11:30:00,74.51,74.55,74.49,74.49,37692.0,66.1192,66.1547,66.1014,66.1014,37692.0
2017-10-16 11:40:00,74.5,74.51,74.44,74.47,26195.0,66.1103,66.1192,66.0571,66.0837,26195.0
2017-10-16 11:50:00,74.48,74.5,74.4,74.42,29675.0,66.0926,66.1103,66.0216,66.0393,29675.0
2017-10-16 12:00:00,74.42,74.48,74.4,74.44,43008.0,66.0393,66.0926,66.0216,66.0571,43008.0
2017-10-16 12:10:00,74.45,74.46,74.35,74.41,215196.0,66.0659,66.0748,65.9772,66.0304,215196.0
2017-10-16 12:20:00,74.4,74.4,74.34,74.38,48424.0,66.0216,66.0216,65.9683,66.0038,48424.0
2017-10-16 12:30:00,74.38,74.4,74.36,74.38,12422.0,66.0038,66.0216,65.9861,66.0038,12422.0
2017-10-16 12:40:00,74.38,74.39,74.34,74.37,11751.0,66.0038,66.0127,65.9683,65.9949,11751.0
2017-10-16 12:50:00,74.37,74.41,74.36,74.38,16166.0,65.9949,66.0304,65.9861,66.0038,16166.0
2017-10-16 13:00:00,74.39,74.4,74.35,74.36,11201.0,66.0127,66.0216,65.9772,65.9861,11201.0
2017-10-16 13:10:00,74.36,74.42,74.35,74.41,30382.0,65.9861,66.0393,65.9772,66.0304,30382.0
2017-10-16 13:20:00,74.42,74.46,74.36,74.45,50764.0,66.0393,66.0748,65.9861,66.0659,50764.0
2017-10-16 13:30:00,74.46,74.58,74.45,74.51,56251.0,66.0748,66.1813,66.0659,66.1192,56251.0
2017-10-16 13:40:00,74.51,74.52,74.47,74.51,306812.0,66.1192,66.1281,66.0837,66.1192,306812.0
2017-10-16 13:50:00,74.5,74.5,74.42,74.43,35820.0,66.1103,66.1103,66.0393,66.0482,35820.0
2017-10-16 14:00:00,74.44,74.48,74.43,74.44,24383.0,66.0571,66.0926,66.0482,66.0571,24383.0
2017-10-16 14:10:00,74.45,74.48,74.43,74.43,32611.0,66.0659,66.0926,66.0482,66.0482,32611.0
2017-10-16 14:20:00,74.44,74.44,74.39,74.42,41373.0,66.0571,66.0571,66.0127,66.0393,41373.0
2017-10-16 14:30:00,74.42,74.46,74.38,74.42,239444.0,66.0393,66.0748,66.0038,66.0393,239444.0
2017-10-16 14:40:00,74.42,74.43,74.38,74.39,199897.0,66.0393,66.0482,66.0038,66.0127,199897.0
2017-10-16 14:50:00,74.39,74.42,74.38,74.41,30063.0,66.0127,66.0393,66.0038,66.0304,30063.0
2017-10-16 15:00:00,74.41,74.47,74.39,74.45,106172.0,66.0304,66.0837,66.0127,66.0659,106172.0
2017-10-16 15:10:00,74.45,74.48,74.42,74.45,153343.0,66.0659,66.0926,66.0393,66.0659,153343.0
2017-10-16 15:20:00,74.45,74.48,74.44,74.46,33497.0,66.0659,66.0926,66.0571,66.0748,33497.0
2017-10-16 15:30:00,74.46,74.52,74.45,74.5,20157.0,66.0748,66.1281,66.0659,66.1103,20157.0
2017-10-16 15:40:00,74.5,74.51,74.45,74.46,535067.0,66.1103,66.1192,66.0659,66.0748,535067.0
2017-10-16 15:50:00,74.46,74.49,74.45,74.46,141426.0,66.0748,66.1014,66.0659,66.0748,141426.0
2017-10-17 09:30:00,74.43,74.55,74.34,74.53,88085.0,66.0482,66.1547,65.9683,66.1369,88085.0
2017-10-17 09:40:00,74.53,74.55,74.45,74.45,20629.0,66.1369,66.1547,66.0659,66.0659,20629.0
2017-10-17 09:50:00,74.46,74.53,74.44,74.5,6825.0,66.0748,66.1369,66.0571,66.1103,6825.0
2017-10-17 10:00:00,74.5,74.65,74.5,74.54,200231.0,66.1103,66.2434,66.1103,66.1458,200231.0
2017-10-17 10:10:00,74.55,74.57,74.53,74.54,15581.0,66.1547,66.1724,66.1369,66.1458,15581.0
2017-10-17 10:20:00,74.55,74.55,74.5,74.53,25943.0,66.1547,66.1547,66.1103,66.1369,25943.0
2017-10-17 10:30:00,74.54,74.58,74.5,74.53,32446.0,66.1458,66.1813,66.1103,66.1369,32446.0
2017-10-17 10:40:00,74.48,74.48,74.33,74.38,49084.0,66.0926,66.0926,65.9594,66.0038,49084.0
2017-10-17 10:50:00,74.39,74.49,74.37,74.49,29234.0,66.0127,66.1014,65.9949,66.1014,29234.0
2017-10-17 11:00:00,74.49,74.72,74.48,74.72,42857.0,66.1014,66.3055,66.0926,66.3055,42857.0
2017-10-17 11:10:00,74.71,74.72,74.66,74.69,22988.0,66.2967,66.3055,66.2523,66.2789,22988.0
2017-10-17 11:20:00,74.69,74.69,74.65,74.67,45392.0,66.2789,66.2789,66.2434,66.2612,45392.0
2017-10-17 11:30:00,74.67,74.69,74.57,74.57,37879.0,66.2612,66.2789,66.1724,66.1724,37879.0
2017-10-17 11:40:00,74.58,74.62,74.57,74.62,101376.0,66.1813,66.2168,66.1724,66.2168,101376.0
2017-10-17 11:50:00,74.61,74.65,74.6,74.63,36657.0,66.2079,66.2434,66.199,66.2257,36657.0
2017-10-17 12:00:00,74.64,74.65,74.6,74.62,35300.0,66.2345,66.2434,66.199,66.2168,35300.0
2017-10-17 12:10:00,74.63,74.63,74.59,74.61,30381.0,66.2257,66.2257,66.1902,66.2079,30381.0
2017-10-17 12:20:00,74.6,74.61,74.55,74.55,64983.0,66.199,66.2079,66.1547,66.1547,64983.0
2017-10-17 12:30:00,74.56,74.56,74.49,74.52,22442.0,66.1635,66.1635,66.1014,66.1281,22442.0
2017-10-17 12:40:00,74.53,74.54,74.49,74.5,91541.0,66.1369,66.1458,66.1014,66.1103,91541.0
2017-10-17 12:50:00,74.5,74.51,74.46,74.48,45769.0,66.1103,66.1192,66.0748,66.0926,45769.0
2017-10-17 13:00:00,74.48,74.49,74.44,74.45,26507.0,66.0926,66.1014,66.0571,66.0659,26507.0
2017-10-17 13:10:00,74.45,74.47,74.44,74.47,18763.0,66.0659,66.0837,66.0571,66.0837,18763.0
2017-10-17 13:20:00,74.47,74.51,74.46,74.48,29414.0,66.0837,66.1192,66.0748,66.0926,29414.0
2017-10-17 13:30:00,74.48,74.48,74.39,74.41,35019.0,66.0926,66.0926,66.0127,66.0304,35019.0
2017-10-17 13:40:00,74.4,74.4,74.22,74.22,36041.0,66.0216,66.0216,65.8618,65.8618,36041.0
2017-10-17 13:50:00,74.22,74.27,74.21,74.25,36575.0,65.8618,65.9062,65.853,65.8885,36575.0
2017-10-17 14:00:00,74.26,74.29,74.25,74.27,54038.0,65.8973,65.924,65.8885,65.9062,54038.0
2017-10-17 14:10:00,74.27,74.36,74.27,74.36,47806.0,65.9062,65.9861,65.9062,65.9861,47806.0
2017-10-17 14:20:00,74.36,74.36,74.28,74.34,50885.0,65.9861,65.9861,65.9151,65.9683,50885.0
2017-10-17 14:30:00,74.33,74.34,74.29,74.3,26464.0,65.9594,65.9683,65.924,65.9328,26464.0
2017-10-17 14:40:00,74.3,74.35,74.29,74.35,29378.0,65.9328,65.9772,65.924,65.9772,29378.0
2017-10-17 14:50:00,74.36,74.37,74.34,74.35,20355.0,65.9861,65.9949,65.9683,65.9772,20355.0
2017-10-17 15:00:00,74.35,74.35,74.29,74.3,38449.0,65.9772,65.9772,65.924,65.9328,38449.0
2017-10-17 15:10:00,74.3,74.31,74.17,74.22,161937.0,65.9328,65.9417,65.8175,65.8618,161937.0
2017-10-17 15:20:00,74.22,74.26,74.14,74.15,267450.0,65.8618,65.8973,65.7908,65.7997,267450.0
2017-10-17 15:30:00,74.16,74.31,74.16,74.26,46318.0,65.8086,65.9417,65.8086,65.8973,46318.0
2017-10-17 15:40:00,74.26,74.28,74.23,74.26,25137.0,65.8973,65.9151,65.8707,65.8973,25137.0
2017-10-17 15:50:00,74.26,74.29,74.22,74.28,72119.0,65.8973,65.924,65.8618,65.9151,72119.0
2017-10-18 09:30:00,74.59,74.72,74.54,74.62,81521.0,66.1902,66.3055,66.1458,66.2168,81521.0
2017-10-18 09:40:00,74.63,74.73,74.57,74.71,30655.0,66.2257,66.3144,66.1724,66.2967,30655.0
2017-10-18 09:50:00,74.71,74.75,74.69,74.74,26640.0,66.2967,66.3322,66.2789,66.3233,26640.0
2017-10-18 10:00:00,74.74,74.77,74.61,74.61,35684.0,66.3233,66.3499,66.2079,66.2079,35684.0
2017-10-18 10:10:00,74.6,74.65,74.55,74.65,37342.0,66.199,66.2434,66.1547,66.2434,37342.0
2017-10-18 10:20:00,74.64,74.65,74.54,74.59,41951.0,66.2345,66.2434,66.1458,66.1902,41951.0
2017-10-18 10:30:00,74.61,74.65,74.56,74.56,15101.0,66.2079,66.2434,66.1635,66.1635,15101.0
2017-10-18 10:40:00,74.57,74.66,74.55,74.65,18098.0,66.1724,66.2523,66.1547,66.2434,18098.0
2017-10-18 10:50:00,74.64,74.72,74.63,74.71,18707.0,66.2345,66.3055,66.2257,66.2967,18707.0
2017-10-18 11:00:00,74.72,74.75,74.7,74.7,12371.0,66.3055,66.3322,66.2878,66.2878,12371.0
2017-10-18 11:10:00,74.7,74.7,74.55,74.61,16118.0,66.2878,66.2878,66.1547,66.2079,16118.0
2017-10-18 11:20:00,74.62,74.67,74.59,74.67,16086.0,66.2168,66.2612,66.1902,66.2612,16086.0
2017-10-18 11:30:00,74.67,74.68,74.6,74.62,69077.0,66.2612,66.27,66.199,66.2168,69077.0
2017-10-18 11:40:00,74.62,74.73,74.61,74.7,25070.0,66.2168,66.3144,66.2079,66.2878,25070.0
2017-10-18 11:50:00,74.7,74.73,74.68,74.72,45149.0,66.2878,66.3144,66.27,66.3055,45149.0
2017-10-18 12:00:00,74.72,74.82,74.72,74.82,18281.0,66.3055,66.3943,66.3055,66.3943,18281.0
2017-10-18 12:10:00,74.82,74.84,74.78,74.81,8393.0,66.3943,66.412,66.3588,66.3854,8393.0
2017-10-18 12:20:00,74.83,74.85,74.79,74.8,18772.0,66.4031,66.4209,66.3676,66.3765,18772.0
2017-10-18 12:30:00,74.8,74.83,74.79,74.82,16419.0,66.3765,66.4031,66.3676,66.3943,16419.0
2017-10-18 12:40:00,74.81,74.89,74.79,74.85,25838.0,66.3854,66.4564,66.3676,66.4209,25838.0
2017-10-18 12:50:00,74.86,74.9,74.84,74.84,16793.0,66.4298,66.4653,66.412,66.412,16793.0
2017-10-18 13:00:00,74.86,74.92,74.84,74.91,17640.0,66.4298,66.483,66.412,66.4741,17640.0
2017-10-18 13:10:00,74.91,74.94,74.9,74.92,19657.0,66.4741,66.5008,66.4653,66.483,19657.0
2017-10-18 13:20:00,74.91,74.93,74.9,74.91,22718.0,66.4741,66.4919,66.4653,66.4741,22718.0
2017-10-18 13:30:00,74.91,74.95,74.89,74.9,24504.0,66.4741,66.5096,66.4564,66.4653,24504.0
2017-10-18 13:40:00,74.88,74.94,74.88,74.94,35933.0,66.4475,66.5008,66.4475,66.5008,35933.0
2017-10-18 13:50:00,74.94,74.95,74.9,74.91,19486.0,66.5008,66.5096,66.4653,66.4741,19486.0
2017-10-18 14:00:00,74.91,74.94,74.89,74.92,15616.0,66.4741,66.5008,66.4564,66.483,15616.0
2017-10-18 14:10:00,74.93,74.95,74.9,74.9,25502.0,66.4919,66.5096,66.4653,66.4653,25502.0
2017-10-18 14:20:00,74.9,74.92,74.89,74.91,33047.0,66.4653,66.483,66.4564,66.4741,33047.0
2017-10-18 14:30:00,74.9,74.93,74.89,74.92,14191.0,66.4653,66.4919,66.4564,66.483,14191.0
2017-10-18 14:40:00,74.93,74.94,74.88,74.91,17531.0,66.4919,66.5008,66.4475,66.4741,17531.0
2017-10-18 14:50:00,74.91,74.92,74.87,74.88,24693.0,66.4741,66.483,66.4386,66.4475,24693.0
2017-10-18 15:00:00,74.88,74.92,74.88,74.9,34132.0,66.4475,66.483,66.4475,66.4653,34132.0
2017-10-18 15:10:00,74.9,74.9,74.86,74.89,54360.0,66.4653,66.4653,66.4298,66.4564,54360.0
2017-10-18 15:20:00,74.9,74.91,74.88,74.91,31615.0,66.4653,66.4741,66.4475,66.4741,31615.0
2017-10-18 15:30:00,74.91,74.94,74.89,74.9,34396.0,66.4741,66.5008,66.4564,66.4653,34396.0
2017-10-18 15:40:00,74.91,74.91,74.85,74.88,49212.0,66.4741,66.4741,66.4209,66.4475,49212.0
2017-10-18 15:50:00,74.87,74.87,74.78,74.78,67429.0,66.4386,66.4386,66.3588,66.3588,67429.0
2017-10-19 09:30:00,74.33,74.48,74.12,74.15,116877.0,65.9594,66.0926,65.7731,65.7997,116877.0
2017-10-19 09:40:00,74.15,74.15,74.07,74.12,58429.0,65.7997,65.7997,65.7287,65.7731,58429.0
2017-10-19 09:50:00,74.11,74.18,74.05,74.15,35842.0,65.7642,65.8263,65.711,65.7997,35842.0
2017-10-19 10:00:00,74.14,74.17,74.01,74.03,29696.0,65.7908,65.8175,65.6755,65.6932,29696.0
2017-10-19 10:10:00,74.05,74.22,74.01,74.2,24460.0,65.711,65.8618,65.6755,65.8441,24460.0
2017-10-19 10:20:00,74.2,74.3,74.2,74.28,22714.0,65.8441,65.9328,65.8441,65.9151,22714.0
2017-10-19 10:30:00,74.3,74.3,74.22,74.29,23193.0,65.9328,65.9328,65.8618,65.924,23193.0
2017-10-19 10:40:00,74.27,74.29,74.22,74.28,13180.0,65.9062,65.924,65.8618,65.9151,13180.0
2017-10-19 10:50:00,74.29,74.45,74.29,74.41,32950.0,65.924,66.0659,65.924,66.0304,32950.0
2017-10-19 11:00:00,74.42,74.43,74.3,74.34,33385.0,66.0393,66.0482,65.9328,65.9683,33385.0
2017-10-19 11:10:00,74.33,74.35,74.31,74.34,18176.0,65.9594,65.9772,65.9417,65.9683,18176.0
2017-10-19 11:20:00,74.35,74.37,74.31,74.32,16589.0,65.9772,65.9949,65.9417,65.9506,16589.0
2017-10-19 11:30:00,74.33,74.36,74.29,74.29,15063.0,65.9594,65.9861,65.924,65.924,15063.0
2017-10-19 11:40:00,74.28,74.29,74.19,74.21,23068.0,65.9151,65.924,65.8352,65.853,23068.0
2017-10-19 11:50:00,74.2,74.24,74.14,74.16,15557.0,65.8441,65.8796,65.7908,65.8086,15557.0
2017-10-19 12:00:00,74.15,74.17,74.13,74.16,6871.0,65.7997,65.8175,65.782,65.8086,6871.0
2017-10-19 12:10:00,74.16,74.23,74.15,74.23,32952.0,65.8086,65.8707,65.7997,65.8707,32952.0
2017-10-19 12:20:00,74.23,74.23,74.2,74.22,15824.0,65.8707,65.8707,65.8441,65.8618,15824.0
2017-10-19 12:30:00,74.22,74.24,74.2,74.2,15232.0,65.8618,65.8796,65.8441,65.8441,15232.0
2017-10-19 12:40:00,74.2,74.23,74.19,74.22,15612.0,65.8441,65.8707,65.8352,65.8618,15612.0
2017-10-19 12:50:00,74.23,74.27,74.23,74.26,24168.0,65.8707,65.9062,65.8707,65.8973,24168.0
2017-10-19 13:00:00,74.26,74.37,74.25,74.34,30059.0,65.8973,65.9949,65.8885,65.9683,30059.0
2017-10-19 13:10:00,74.33,74.37,74.33,74.37,13344.0,65.9594,65.9949,65.9594,65.9949,13344.0
2017-10-19 13:20:00,74.37,74.51,74.36,74.48,22851.0,65.9949,66.1192,65.9861,66.0926,22851.0
2017-10-19 13:30:00,74.48,74.48,74.4,74.46,26352.0,66.0926,66.0926,66.0216,66.0748,26352.0
2017-10-19 13:40:00,74.46,74.52,74.45,74.51,26837.0,66.0748,66.1281,66.0659,66.1192,26837.0
2017-10-19 13:50:00,74.49,74.5,74.42,74.43,12290.0,66.1014,66.1103,66.0393,66.0482,12290.0
2017-10-19 14:00:00,74.43,74.47,74.42,74.45,18118.0,66.0482,66.0837,66.0393,66.0659,18118.0
2017-10-19 14:10:00,74.46,74.49,74.45,74.48,32873.0,66.0748,66.1014,66.0659,66.0926,32873.0
2017-10-19 14:20:00,74.48,74.48,74.44,74.48,17972.0,66.0926,66.0926,66.0571,66.0926,17972.0
2017-10-19 14:30:00,74.48,74.62,74.47,74.56,26862.0,66.0926,66.2168,66.0837,66.1635,26862.0
2017-10-19 14:40:00,74.57,74.61,74.57,74.59,63914.0,66.1724,66.2079,66.1724,66.1902,63914.0
2017-10-19 14:50:00,74.59,74.59,74.51,74.53,29617.0,66.1902,66.1902,66.1192,66.1369,29617.0
2017-10-19 15:00:00,74.53,74.55,74.51,74.51,16911.0,66.1369,66.1547,66.1192,66.1192,16911.0
2017-10-19 15:10:00,74.51,74.57,74.51,74.55,24687.0,66.1192,66.1724,66.1192,66.1547,24687.0
2017-10-19 15:20:00,74.55,74.56,74.53,74.54,17910.0,66.1547,66.1635,66.1369,66.1458,17910.0
2017-10-19 15:30:00,74.53,74.55,74.51,74.51,29167.0,66.1369,66.1547,66.1192,66.1192,29167.0
2017-10-19 15:40:00,74.51,74.55,74.5,74.54,28392.0,66.1192,66.1547,66.1103,66.1458,28392.0
2017-10-19 15:50:00,74.53,74.61,74.51,74.6,88747.0,66.1369,66.2079,66.1192,66.199,88747.0
2017-10-20 09:30:00,75.06,75.14,74.9,74.98,190957.0,66.6072,66.6782,66.4653,66.5363,190957.0
2017-10-20 09:40:00,74.98,75.07,74.97,75.06,30331.0,66.5363,66.6161,66.5274,66.6072,30331.0
2017-10-20 09:50:00,75.06,75.13,75.05,75.09,38825.0,66.6072,66.6694,66.5984,66.6339,38825.0
2017-10-20 10:00:00,75.09,75.16,75.08,75.15,38695.0,66.6339,66.696,66.625,66.6871,38695.0
2017-10-20 10:10:00,75.16,75.24,75.15,75.16,47227.0,66.696,66.767,66.6871,66.696,47227.0
2017-10-20 10:20:00,75.16,75.17,75.08,75.09,23555.0,66.696,66.7049,66.625,66.6339,23555.0
2017-10-20 10:30:00,75.08,75.13,75.08,75.13,24759.0,66.625,66.6694,66.625,66.6694,24759.0
2017-10-20 10:40:00,75.13,75.13,75.08,75.09,29763.0,66.6694,66.6694,66.625,66.6339,29763.0
2017-10-20 10:50:00,75.09,75.16,75.08,75.14,23959.0,66.6339,66.696,66.625,66.6782,23959.0
2017-10-20 11:00:00,75.15,75.18,75.14,75.17,26985.0,66.6871,66.7137,66.6782,66.7049,26985.0
2017-10-20 11:10:00,75.16,75.17,75.13,75.13,24097.0,66.696,66.7049,66.6694,66.6694,24097.0
2017-10-20 11:20:00,75.13,75.13,75.09,75.1,40630.0,66.6694,66.6694,66.6339,66.6427,40630.0
2017-10-20 11:30:00,75.1,75.13,75.08,75.13,40011.0,66.6427,66.6694,66.625,66.6694,40011.0
2017-10-20 11:40:00,75.12,75.16,75.12,75.15,83858.0,66.6605,66.696,66.6605,66.6871,83858.0
2017-10-20 11:50:00,75.15,75.17,75.13,75.17,32999.0,66.6871,66.7049,66.6694,66.7049,32999.0
2017-10-20 12:00:00,75.18,75.18,75.14,75.15,18807.0,66.7137,66.7137,66.6782,66.6871,18807.0
2017-10-20 12:10:00,75.15,75.16,75.13,75.13,31275.0,66.6871,66.696,66.6694,66.6694,31275.0
2017-10-20 12:20:00,75.13,75.14,75.12,75.12,25276.0,66.6694,66.6782,66.6605,66.6605,25276.0
2017-10-20 12:30:00,75.13,75.15,75.12,75.15,29505.0,66.6694,66.6871,66.6605,66.6871,29505.0
2017-10-20 12:40:00,75.14,75.16,75.13,75.14,17219.0,66.6782,66.696,66.6694,66.6782,17219.0
2017-10-20 12:50:00,75.14,75.16,75.1,75.11,31832.0,66.6782,66.696,66.6427,66.6516,31832.0
2017-10-20 13:00:00,75.12,75.12,75.09,75.09,23589.0,66.6605,66.6605,66.6339,66.6339,23589.0
2017-10-20 13:10:00,75.1,75.18,75.1,75.15,30668.0,66.6427,66.7137,66.6427,66.6871,30668.0
2017-10-20 13:20:00,75.15,75.18,75.14,75.17,11733.0,66.6871,66.7137,66.6782,66.7049,11733.0
2017-10-20 13:30:00,75.17,75.18,75.15,75.17,20069.0,66.7049,66.7137,66.6871,66.7049,20069.0
2017-10-20 13:40:00,75.17,75.19,75.13,75.14,26584.0,66.7049,66.7226,66.6694,66.6782,26584.0
2017-10-20 13:50:00,75.13,75.13,75.11,75.11,25293.0,66.6694,66.6694,66.6516,66.6516,25293.0
2017-10-20 14:00:00,75.12,75.14,75.1,75.11,39502.0,66.6605,66.6782,66.6427,66.6516,39502.0
2017-10-20 14:10:00,75.11,75.14,75.1,75.14,47053.0,66.6516,66.6782,66.6427,66.6782,47053.0
2017-10-20 14:20:00,75.14,75.16,75.12,75.16,40131.0,66.6782,66.696,66.6605,66.696,40131.0
2017-10-20 14:30:00,75.16,75.17,75.13,75.13,60252.0,66.696,66.7049,66.6694,66.6694,60252.0
2017-10-20 14:40:00,75.13,75.14,75.07,75.08,68851.0,66.6694,66.6782,66.6161,66.625,68851.0
2017-10-20 14:50:00,75.08,75.08,75.03,75.05,72687.0,66.625,66.625,66.5806,66.5984,72687.0
2017-10-20 15:00:00,75.05,75.09,75.04,75.08,61958.0,66.5984,66.6339,66.5895,66.625,61958.0
2017-10-20 15:10:00,75.09,75.09,75.06,75.06,71887.0,66.6339,66.6339,66.6072,66.6072,71887.0
2017-10-20 15:20:00,75.06,75.07,75.03,75.04,75038.0,66.6072,66.6161,66.5806,66.5895,75038.0
2017-10-20 15:30:00,75.05,75.05,75.0,75.0,94183.0,66.5984,66.5984,66.554,66.554,94183.0
2017-10-20 15:40:00,75.0,75.01,74.93,74.96,84365.0,66.554,66.5629,66.4919,66.5185,84365.0
2017-10-20 15:50:00,74.96,74.98,74.92,74.98,153837.0,66.5185,66.5363,66.483,66.5363,153837.0
2017-10-23 09:30:00,75.06,75.15,74.93,74.93,125356.0,66.6072,66.6871,66.4919,66.4919,125356.0
2017-10-23 09:40:00,74.92,74.99,74.85,74.95,34714.0,66.483,66.5451,66.4209,66.5096,34714.0
2017-10-23 09:50:00,74.96,75.11,74.96,75.04,34456.0,66.5185,66.6516,66.5185,66.5895,34456.0
2017-10-23 10:00:00,75.03,75.03,74.88,74.93,31486.0,66.5806,66.5806,66.4475,66.4919,31486.0
2017-10-23 10:10:00,74.93,74.96,74.86,74.88,29004.0,66.4919,66.5185,66.4298,66.4475,29004.0
2017-10-23 10:20:00,74.87,74.88,74.76,74.79,46878.0,66.4386,66.4475,66.341,66.3676,46878.0
2017-10-23 10:30:00,74.79,74.88,74.77,74.88,30395.0,66.3676,66.4475,66.3499,66.4475,30395.0
2017-10-23 10:40:00,74.88,74.89,74.77,74.77,106810.0,66.4475,66.4564,66.3499,66.3499,106810.0
2017-10-23 10:50:00,74.77,74.81,74.75,74.79,44743.0,66.3499,66.3854,66.3322,66.3676,44743.0
2017-10-23 11:00:00,74.8,74.84,74.78,74.81,24548.0,66.3765,66.412,66.3588,66.3854,24548.0
2017-10-23 11:10:00,74.81,74.83,74.74,74.74,30335.0,66.3854,66.4031,66.3233,66.3233,30335.0
2017-10-23 11:20:00,74.75,74.87,74.74,74.84,50230.0,66.3322,66.4386,66.3233,66.412,50230.0
2017-10-23 11:30:00,74.83,74.83,74.68,74.7,26573.0,66.4031,66.4031,66.27,66.2878,26573.0
2017-10-23 11:40:00,74.69,74.84,74.67,74.81,24745.0,66.2789,66.412,66.2612,66.3854,24745.0
2017-10-23 11:50:00,74.8,74.82,74.76,74.76,14894.0,66.3765,66.3943,66.341,66.341,14894.0
2017-10-23 12:00:00,74.78,74.8,74.75,74.78,18238.0,66.3588,66.3765,66.3322,66.3588,18238.0
2017-10-23 12:10:00,74.78,74.8,74.76,74.78,17464.0,66.3588,66.3765,66.341,66.3588,17464.0
2017-10-23 12:20:00,74.79,74.83,74.76,74.79,18584.0,66.3676,66.4031,66.341,66.3676,18584.0
2017-10-23 12:30:00,74.79,74.82,74.76,74.79,31001.0,66.3676,66.3943,66.341,66.3676,31001.0
2017-10-23 12:40:00,74.79,74.87,74.78,74.85,36251.0,66.3676,66.4386,66.3588,66.4209,36251.0
2017-10-23 12:50:00,74.85,74.89,74.83,74.88,13062.0,66.4209,66.4564,66.4031,66.4475,13062.0
2017-10-23 13:00:00,74.87,74.88,74.83,74.84,17973.0,66.4386,66.4475,66.4031,66.412,17973.0
2017-10-23 13:10:00,74.84,74.85,74.76,74.8,40042.0,66.412,66.4209,66.341,66.3765,40042.0
2017-10-23 13:20:00,74.8,74.82,74.79,74.81,16233.0,66.3765,66.3943,66.3676,66.3854,16233.0
2017-10-23 13:30:00,74.81,74.82,74.66,74.69,25077.0,66.3854,66.3943,66.2523,66.2789,25077.0
2017-10-23 13:40:00,74.69,74.8,74.68,74.79,26935.0,66.2789,66.3765,66.27,66.3676,26935.0
2017-10-23 13:50:00,74.79,74.79,74.73,74.74,23841.0,66.3676,66.3676,66.3144,66.3233,23841.0
2017-10-23 14:00:00,74.75,74.79,74.69,74.78,286564.0,66.3322,66.3676,66.2789,66.3588,286564.0
2017-10-23 14:10:00,74.78,74.8,74.72,74.73,25992.0,66.3588,66.3765,66.3055,66.3144,25992.0
2017-10-23 14:20:00,74.73,74.73,74.68,74.71,66579.0,66.3144,66.3144,66.27,66.2967,66579.0
2017-10-23 14:30:00,74.7,74.71,74.68,74.69,27182.0,66.2878,66.2967,66.27,66.2789,27182.0
2017-10-23 14:40:00,74.7,74.73,74.69,74.69,35375.0,66.2878,66.3144,66.2789,66.2789,35375.0
2017-10-23 14:50:00,74.69,74.73,74.67,74.73,138784.0,66.2789,66.3144,66.2612,66.3144,138784.0
2017-10-23 15:00:00,74.74,74.76,74.69,74.71,37199.0,66.3233,66.341,66.2789,66.2967,37199.0
2017-10-23 15:10:00,74.7,74.71,74.68,74.69,36082.0,66.2878,66.2967,66.27,66.2789,36082.0
2017-10-23 15:20:00,74.69,74.7,74.59,74.62,45766.0,66.2789,66.2878,66.1902,66.2168,45766.0
2017-10-23 15:30:00,74.62,74.65,74.54,74.56,42547.0,66.2168,66.2434,66.1458,66.1635,42547.0
2017-10-23 15:40:00,74.56,74.64,74.54,74.61,58570.0,66.1635,66.2345,66.1458,66.2079,58570.0
2017-10-23 15:50:00,74.61,74.62,74.55,74.6,110047.0,66.2079,66.2168,66.1547,66.199,110047.0
2017-10-24 09:30:00,74.83,75.09,74.7,75.04,138306.0,66.4031,66.6339,66.2878,66.5895,138306.0
2017-10-24 09:40:00,75.03,75.04,74.88,74.89,45281.0,66.5806,66.5895,66.4475,66.4564,45281.0
2017-10-24 09:50:00,74.9,74.96,74.83,74.83,28405.0,66.4653,66.5185,66.4031,66.4031,28405.0
2017-10-24 10:00:00,74.85,75.0,74.83,75.0,25893.0,66.4209,66.554,66.4031,66.554,25893.0
2017-10-24 10:10:00,75.04,75.17,74.99,75.07,62243.0,66.5895,66.7049,66.5451,66.6161,62243.0
2017-10-24 10:20:00,75.06,75.1,75.0,75.02,27908.0,66.6072,66.6427,66.554,66.5717,27908.0
2017-10-24 10:30:00,75.01,75.01,74.91,74.93,28865.0,66.5629,66.5629,66.4741,66.4919,28865.0
2017-10-24 10:40:00,74.92,74.98,74.91,74.94,40796.0,66.483,66.5363,66.4741,66.5008,40796.0
2017-10-24 10:50:00,74.95,74.97,74.9,74.92,36620.0,66.5096,66.5274,66.4653,66.483,36620.0
2017-10-24 11:00:00,74.92,74.93,74.87,74.88,22880.0,66.483,66.4919,66.4386,66.4475,22880.0
2017-10-24 11:10:00,74.86,74.86,74.81,74.82,140716.0,66.4298,66.4298,66.3854,66.3943,140716.0
2017-10-24 11:20:00,74.82,74.87,74.78,74.83,32666.0,66.3943,66.4386,66.3588,66.4031,32666.0
2017-10-24 11:30:00,74.83,74.96,74.82,74.93,431619.0,66.4031,66.5185,66.3943,66.4919,431619.0
2017-10-24 11:40:00,74.94,74.97,74.91,74.95,21581.0,66.5008,66.5274,66.4741,66.5096,21581.0
2017-10-24 11:50:00,74.96,74.97,74.84,74.85,32871.0,66.5185,66.5274,66.412,66.4209,32871.0
2017-10-24 12:00:00,74.84,74.89,74.83,74.89,42297.0,66.412,66.4564,66.4031,66.4564,42297.0
2017-10-24 12:10:00,74.88,74.91,74.87,74.89,35934.0,66.4475,66.4741,66.4386,66.4564,35934.0
2017-10-24 12:20:00,74.88,74.9,74.86,74.89,25083.0,66.4475,66.4653,66.4298,66.4564,25083.0
2017-10-24 12:30:00,74.89,74.93,74.87,74.88,20426.0,66.4564,66.4919,66.4386,66.4475,20426.0
2017-10-24 12:40:00,74.88,74.96,74.87,74.95,30967.0,66.4475,66.5185,66.4386,66.5096,30967.0
2017-10-24 12:50:00,74.95,74.99,74.87,74.9,1556148.0,66.5096,66.5451,66.4386,66.4653,1556148.0
2017-10-24 13:00:00,74.9,74.94,74.88,74.92,25153.0,66.4653,66.5008,66.4475,66.483,25153.0
2017-10-24 13:10:00,74.93,74.95,74.92,74.95,20960.0,66.4919,66.5096,66.483,66.5096,20960.0
2017-10-24 13:20:00,74.95,74.96,74.92,74.95,107769.0,66.5096,66.5185,66.483,66.5096,107769.0
2017-10-24 13:30:00,74.96,75.01,74.95,74.96,113753.0,66.5185,66.5629,66.5096,66.5185,113753.0
2017-10-24 13:40:00,74.95,74.98,74.94,74.95,105199.0,66.5096,66.5363,66.5008,66.5096,105199.0
2017-10-24 13:50:00,74.96,75.0,74.94,74.99,26569.0,66.5185,66.554,66.5008,66.5451,26569.0
2017-10-24 14:00:00,74.98,75.01,74.95,74.98,34965.0,66.5363,66.5629,66.5096,66.5363,34965.0
2017-10-24 14:10:00,74.98,75.02,74.98,75.01,44661.0,66.5363,66.5717,66.5363,66.5629,44661.0
2017-10-24 14:20:00,75.02,75.05,75.0,75.03,38698.0,66.5717,66.5984,66.554,66.5806,38698.0
2017-10-24 14:30:00,75.03,75.04,74.98,74.99,127977.0,66.5806,66.5895,66.5363,66.5451,127977.0
2017-10-24 14:40:00,74.99,75.01,74.97,74.99,20296.0,66.5451,66.5629,66.5274,66.5451,20296.0
2017-10-24 14:50:00,74.99,75.0,74.93,74.95,25646.0,66.5451,66.554,66.4919,66.5096,25646.0
2017-10-24 15:00:00,74.96,74.99,74.84,74.87,74871.0,66.5185,66.5451,66.412,66.4386,74871.0
2017-10-24 15:10:00,74.87,74.89,74.82,74.87,75492.0,66.4386,66.4564,66.3943,66.4386,75492.0
2017-10-24 15:20:00,74.88,74.91,74.84,74.85,66755.0,66.4475,66.4741,66.412,66.4209,66755.0
2017-10-24 15:30:00,74.85,74.9,74.85,74.88,93173.0,66.4209,66.4653,66.4209,66.4475,93173.0
2017-10-24 15:40:00,74.87,74.89,74.79,74.81,25293.0,66.4386,66.4564,66.3676,66.3854,25293.0
2017-10-24 15:50:00,74.8,74.82,74.75,74.81,183105.0,66.3765,66.3943,66.3322,66.3854,183105.0
2017-10-25 09:30:00,74.7,74.75,74.59,74.63,60996.0,66.2878,66.3322,66.1902,66.2257,60996.0
2017-10-25 09:40:00,74.63,74.68,74.56,74.61,82813.0,66.2257,66.27,66.1635,66.2079,82813.0
2017-10-25 09:50:00,74.58,74.61,74.45,74.51,24328.0,66.1813,66.2079,66.0659,66.1192,24328.0
2017-10-25 10:00:00,74.53,74.63,74.53,74.61,32345.0,66.1369,66.2257,66.1369,66.2079,32345.0
2017-10-25 10:10:00,74.61,74.62,74.35,74.36,40516.0,66.2079,66.2168,65.9772,65.9861,40516.0
2017-10-25 10:20:00,74.36,74.43,74.33,74.4,28464.0,65.9861,66.0482,65.9594,66.0216,28464.0
2017-10-25 10:30:00,74.41,74.42,74.24,74.25,21904.0,66.0304,66.0393,65.8796,65.8885,21904.0
2017-10-25 10:40:00,74.25,74.31,74.15,74.19,49133.0,65.8885,65.9417,65.7997,65.8352,49133.0
2017-10-25 10:50:00,74.19,74.28,74.19,74.2,60749.0,65.8352,65.9151,65.8352,65.8441,60749.0
2017-10-25 11:00:00,74.21,74.21,73.95,73.98,94789.0,65.853,65.853,65.6222,65.6489,94789.0
2017-10-25 11:10:00,73.98,74.03,73.88,73.89,42037.0,65.6489,65.6932,65.5601,65.569,42037.0
2017-10-25 11:20:00,73.88,74.01,73.83,73.99,58484.0,65.5601,65.6755,65.5158,65.6577,58484.0
2017-10-25 11:30:00,74.0,74.29,73.99,74.16,73689.0,65.6666,65.924,65.6577,65.8086,73689.0
2017-10-25 11:40:00,74.15,74.15,74.06,74.07,23183.0,65.7997,65.7997,65.7199,65.7287,23183.0
2017-10-25 11:50:00,74.08,74.08,73.9,73.99,25556.0,65.7376,65.7376,65.5779,65.6577,25556.0
2017-10-25 12:00:00,73.98,74.02,73.87,74.0,37314.0,65.6489,65.6844,65.5513,65.6666,37314.0
2017-10-25 12:10:00,73.99,74.02,73.88,73.91,108339.0,65.6577,65.6844,65.5601,65.5867,108339.0
2017-10-25 12:20:00,73.91,73.99,73.86,73.94,55791.0,65.5867,65.6577,65.5424,65.6134,55791.0
2017-10-25 12:30:00,73.94,74.0,73.89,73.94,50784.0,65.6134,65.6666,65.569,65.6134,50784.0
2017-10-25 12:40:00,73.94,74.13,73.94,74.08,22684.0,65.6134,65.782,65.6134,65.7376,22684.0
2017-10-25 12:50:00,74.09,74.21,74.08,74.2,24420.0,65.7465,65.853,65.7376,65.8441,24420.0
2017-10-25 13:00:00,74.21,74.21,74.11,74.12,24436.0,65.853,65.853,65.7642,65.7731,24436.0
2017-10-25 13:10:00,74.12,74.28,74.12,74.21,49983.0,65.7731,65.9151,65.7731,65.853,49983.0
2017-10-25 13:20:00,74.21,74.24,74.19,74.21,16237.0,65.853,65.8796,65.8352,65.853,16237.0
2017-10-25 13:30:00,74.21,74.42,74.21,74.42,39866.0,65.853,66.0393,65.853,66.0393,39866.0
2017-10-25 13:40:00,74.42,74.49,74.42,74.45,34585.0,66.0393,66.1014,66.0393,66.0659,34585.0
2017-10-25 13:50:00,74.44,74.56,74.42,74.54,31881.0,66.0571,66.1635,66.0393,66.1458,31881.0
2017-10-25 14:00:00,74.54,74.56,74.47,74.53,28414.0,66.1458,66.1635,66.0837,66.1369,28414.0
2017-10-25 14:10:00,74.53,74.54,74.47,74.48,41633.0,66.1369,66.1458,66.0837,66.0926,41633.0
2017-10-25 14:20:00,74.48,74.53,74.43,74.51,30182.0,66.0926,66.1369,66.0482,66.1192,30182.0
2017-10-25 14:30:00,74.51,74.52,74.4,74.41,46243.0,66.1192,66.1281,66.0216,66.0304,46243.0
2017-10-25 14:40:00,74.41,74.42,74.31,74.36,30064.0,66.0304,66.0393,65.9417,65.9861,30064.0
2017-10-25 14:50:00,74.37,74.39,74.33,74.38,50374.0,65.9949,66.0127,65.9594,66.0038,50374.0
2017-10-25 15:00:00,74.38,74.42,74.36,74.4,53074.0,66.0038,66.0393,65.9861,66.0216,53074.0
2017-10-25 15:10:00,74.4,74.44,74.39,74.43,25176.0,66.0216,66.0571,66.0127,66.0482,25176.0
2017-10-25 15:20:00,74.43,74.53,74.43,74.52,30240.0,66.0482,66.1369,66.0482,66.1281,30240.0
2017-10-25 15:30:00,74.52,74.53,74.43,74.44,34229.0,66.1281,66.1369,66.0482,66.0571,34229.0
2017-10-25 15:40:00,74.45,74.47,74.38,74.38,64014.0,66.0659,66.0837,66.0038,66.0038,64014.0
2017-10-25 15:50:00,74.38,74.44,74.37,74.43,106143.0,66.0038,66.0571,65.9949,66.0482,106143.0
2017-10-26 09:30:00,74.67,74.8,74.61,74.66,89082.0,66.2612,66.3765,66.2079,66.2523,89082.0
2017-10-26 09:40:00,74.64,74.82,74.64,74.71,253480.0,66.2345,66.3943,66.2345,66.2967,253480.0
2017-10-26 09:50:00,74.71,74.73,74.65,74.7,279182.0,66.2967,66.3144,66.2434,66.2878,279182.0
2017-10-26 10:00:00,74.7,74.72,74.64,74.67,170296.0,66.2878,66.3055,66.2345,66.2612,170296.0
2017-10-26 10:10:00,74.67,74.7,74.61,74.65,71064.0,66.2612,66.2878,66.2079,66.2434,71064.0
2017-10-26 10:20:00,74.65,74.8,74.63,74.76,54984.0,66.2434,66.3765,66.2257,66.341,54984.0
2017-10-26 10:30:00,74.75,74.84,74.7,74.84,40190.0,66.3322,66.412,66.2878,66.412,40190.0
2017-10-26 10:40:00,74.84,74.92,74.81,74.81,294237.0,66.412,66.483,66.3854,66.3854,294237.0
2017-10-26 10:50:00,74.81,74.9,74.8,74.87,25932.0,66.3854,66.4653,66.3765,66.4386,25932.0
2017-10-26 11:00:00,74.87,74.97,74.85,74.9,38693.0,66.4386,66.5274,66.4209,66.4653,38693.0
2017-10-26 11:10:00,74.91,74.94,74.84,74.9,47614.0,66.4741,66.5008,66.412,66.4653,47614.0
2017-10-26 11:20:00,74.91,74.94,74.86,74.91,32661.0,66.4741,66.5008,66.4298,66.4741,32661.0
2017-10-26 11:30:00,74.9,74.91,74.84,74.84,23133.0,66.4653,66.4741,66.412,66.412,23133.0
2017-10-26 11:40:00,74.86,74.86,74.78,74.81,29281.0,66.4298,66.4298,66.3588,66.3854,29281.0
2017-10-26 11:50:00,74.8,74.84,74.77,74.81,29731.0,66.3765,66.412,66.3499,66.3854,29731.0
2017-10-26 12:00:00,74.8,74.86,74.78,74.82,31671.0,66.3765,66.4298,66.3588,66.3943,31671.0
2017-10-26 12:10:00,74.82,74.86,74.81,74.81,34784.0,66.3943,66.4298,66.3854,66.3854,34784.0
2017-10-26 12:20:00,74.83,74.85,74.82,74.84,11585.0,66.4031,66.4209,66.3943,66.412,11585.0
2017-10-26 12:30:00,74.84,74.85,74.67,74.68,45922.0,66.412,66.4209,66.2612,66.27,45922.0
2017-10-26 12:40:00,74.67,74.68,74.6,74.65,19176.0,66.2612,66.27,66.199,66.2434,19176.0
2017-10-26 12:50:00,74.66,74.67,74.61,74.63,22254.0,66.2523,66.2612,66.2079,66.2257,22254.0
2017-10-26 13:00:00,74.63,74.72,74.62,74.67,41813.0,66.2257,66.3055,66.2168,66.2612,41813.0
2017-10-26 13:10:00,74.67,74.73,74.65,74.73,15315.0,66.2612,66.3144,66.2434,66.3144,15315.0
2017-10-26 13:20:00,74.74,74.76,74.73,74.75,14422.0,66.3233,66.341,66.3144,66.3322,14422.0
2017-10-26 13:30:00,74.75,74.85,74.75,74.85,14205.0,66.3322,66.4209,66.3322,66.4209,14205.0
2017-10-26 13:40:00,74.86,74.87,74.82,74.82,29612.0,66.4298,66.4386,66.3943,66.3943,29612.0
2017-10-26 13:50:00,74.82,74.86,74.79,74.86,25767.0,66.3943,66.4298,66.3676,66.4298,25767.0
2017-10-26 14:00:00,74.86,74.88,74.83,74.86,49651.0,66.4298,66.4475,66.4031,66.4298,49651.0
2017-10-26 14:10:00,74.85,74.88,74.83,74.85,43465.0,66.4209,66.4475,66.4031,66.4209,43465.0
2017-10-26 14:20:00,74.84,74.87,74.82,74.86,54887.0,66.412,66.4386,66.3943,66.4298,54887.0
2017-10-26 14:30:00,74.86,74.89,74.79,74.79,22890.0,66.4298,66.4564,66.3676,66.3676,22890.0
2017-10-26 14:40:00,74.79,74.83,74.79,74.8,36241.0,66.3676,66.4031,66.3676,66.3765,36241.0
2017-10-26 14:50:00,74.79,74.8,74.73,74.77,22586.0,66.3676,66.3765,66.3144,66.3499,22586.0
2017-10-26 15:00:00,74.78,74.8,74.76,74.76,32348.0,66.3588,66.3765,66.341,66.341,32348.0
2017-10-26 15:10:00,74.77,74.77,74.7,74.72,27409.0,66.3499,66.3499,66.2878,66.3055,27409.0
2017-10-26 15:20:00,74.72,74.74,74.7,74.73,40729.0,66.3055,66.3233,66.2878,66.3144,40729.0
2017-10-26 15:30:00,74.74,74.77,74.7,74.74,36813.0,66.3233,66.3499,66.2878,66.3233,36813.0
2017-10-26 15:40:00,74.75,74.81,74.74,74.79,36998.0,66.3322,66.3854,66.3233,66.3676,36998.0
2017-10-26 15:50:00,74.79,74.81,74.73,74.77,75639.0,66.3676,66.3854,66.3144,66.3499,75639.0
2017-10-27 09:30:00,74.79,74.79,74.42,74.45,82401.0,66.3676,66.3676,66.0393,66.0659,82401.0
2017-10-27 09:40:00,74.47,74.56,74.42,74.42,70061.0,66.0837,66.1635,66.0393,66.0393,70061.0
2017-10-27 09:50:00,74.43,74.61,74.42,74.56,39257.0,66.0482,66.2079,66.0393,66.1635,39257.0
2017-10-27 10:00:00,74.56,74.75,74.52,74.68,56406.0,66.1635,66.3322,66.1281,66.27,56406.0
2017-10-27 10:10:00,74.68,74.68,74.53,74.62,34366.0,66.27,66.27,66.1369,66.2168,34366.0
2017-10-27 10:20:00,74.62,74.62,74.47,74.53,20755.0,66.2168,66.2168,66.0837,66.1369,20755.0
2017-10-27 10:30:00,74.56,74.63,74.53,74.61,28443.0,66.1635,66.2257,66.1369,66.2079,28443.0
2017-10-27 10:40:00,74.6,74.69,74.53,74.63,32565.0,66.199,66.2789,66.1369,66.2257,32565.0
2017-10-27 10:50:00,74.61,74.76,74.59,74.7,37240.0,66.2079,66.341,66.1902,66.2878,37240.0
2017-10-27 11:00:00,74.7,74.78,74.68,74.73,48872.0,66.2878,66.3588,66.27,66.3144,48872.0
2017-10-27 11:10:00,74.74,74.82,74.72,74.81,28044.0,66.3233,66.3943,66.3055,66.3854,28044.0
2017-10-27 11:20:00,74.82,74.98,74.8,74.97,39858.0,66.3943,66.5363,66.3765,66.5274,39858.0
2017-10-27 11:30:00,74.98,75.0,74.9,75.0,58452.0,66.5363,66.554,66.4653,66.554,58452.0
2017-10-27 11:40:00,75.0,75.05,74.98,75.0,22955.0,66.554,66.5984,66.5363,66.554,22955.0
2017-10-27 11:50:00,75.0,75.03,74.96,75.01,39964.0,66.554,66.5806,66.5185,66.5629,39964.0
2017-10-27 12:00:00,75.03,75.11,75.02,75.11,46105.0,66.5806,66.6516,66.5717,66.6516,46105.0
2017-10-27 12:10:00,75.11,75.14,75.06,75.1,25997.0,66.6516,66.6782,66.6072,66.6427,25997.0
2017-10-27 12:20:00,75.1,75.11,75.03,75.03,21086.0,66.6427,66.6516,66.5806,66.5806,21086.0
2017-10-27 12:30:00,75.05,75.12,75.03,75.07,45069.0,66.5984,66.6605,66.5806,66.6161,45069.0
2017-10-27 12:40:00,75.09,75.17,75.06,75.16,32619.0,66.6339,66.7049,66.6072,66.696,32619.0
2017-10-27 12:50:00,75.16,75.17,75.12,75.14,19468.0,66.696,66.7049,66.6605,66.6782,19468.0
2017-10-27 13:00:00,75.15,75.21,75.14,75.16,27403.0,66.6871,66.7403,66.6782,66.696,27403.0
2017-10-27 13:10:00,75.15,75.2,75.15,75.18,24977.0,66.6871,66.7315,66.6871,66.7137,24977.0
2017-10-27 13:20:00,75.17,75.18,75.12,75.12,25657.0,66.7049,66.7137,66.6605,66.6605,25657.0
2017-10-27 13:30:00,75.13,75.18,75.07,75.17,32604.0,66.6694,66.7137,66.6161,66.7049,32604.0
2017-10-27 13:40:00,75.17,75.19,75.11,75.14,15486.0,66.7049,66.7226,66.6516,66.6782,15486.0
2017-10-27 13:50:00,75.14,75.17,75.11,75.12,23160.0,66.6782,66.7049,66.6516,66.6605,23160.0
2017-10-27 14:00:00,75.12,75.12,75.09,75.11,18718.0,66.6605,66.6605,66.6339,66.6516,18718.0
2017-10-27 14:10:00,75.12,75.18,75.12,75.17,27251.0,66.6605,66.7137,66.6605,66.7049,27251.0
2017-10-27 14:20:00,75.17,75.17,75.1,75.12,26135.0,66.7049,66.7049,66.6427,66.6605,26135.0
2017-10-27 14:30:00,75.13,75.14,75.08,75.1,104729.0,66.6694,66.6782,66.625,66.6427,104729.0
2017-10-27 14:40:00,75.1,75.11,75.08,75.11,22376.0,66.6427,66.6516,66.625,66.6516,22376.0
2017-10-27 14:50:00,75.11,75.11,75.08,75.1,29457.0,66.6516,66.6516,66.625,66.6427,29457.0
2017-10-27 15:00:00,75.09,75.12,75.07,75.07,25078.0,66.6339,66.6605,66.6161,66.6161,25078.0
2017-10-27 15:10:00,75.09,75.18,75.08,75.17,50090.0,66.6339,66.7137,66.625,66.7049,50090.0
2017-10-27 15:20:00,75.16,75.24,75.15,75.2,40801.0,66.696,66.767,66.6871,66.7315,40801.0
2017-10-27 15:30:00,75.21,75.23,75.15,75.15,42358.0,66.7403,66.7581,66.6871,66.6871,42358.0
2017-10-27 15:40:00,75.16,75.22,75.14,75.19,48541.0,66.696,66.7492,66.6782,66.7226,48541.0
2017-10-27 15:50:00,75.19,75.21,75.13,75.18,118443.0,66.7226,66.7403,66.6694,66.7137,118443.0
2017-10-30 09:30:00,74.87,74.97,74.79,74.86,126553.0,66.4386,66.5274,66.3676,66.4298,126553.0
2017-10-30 09:40:00,74.84,74.89,74.61,74.62,85734.0,66.412,66.4564,66.2079,66.2168,85734.0
2017-10-30 09:50:00,74.64,74.72,74.51,74.54,93934.0,66.2345,66.3055,66.1192,66.1458,93934.0
2017-10-30 10:00:00,74.54,74.59,74.5,74.56,71384.0,66.1458,66.1902,66.1103,66.1635,71384.0
2017-10-30 10:10:00,74.58,74.72,74.53,74.71,76045.0,66.1813,66.3055,66.1369,66.2967,76045.0
2017-10-30 10:20:00,74.7,74.76,74.64,74.7,53149.0,66.2878,66.341,66.2345,66.2878,53149.0
2017-10-30 10:30:00,74.71,74.8,74.71,74.75,37101.0,66.2967,66.3765,66.2967,66.3322,37101.0
2017-10-30 10:40:00,74.74,74.76,74.67,74.67,29338.0,66.3233,66.341,66.2612,66.2612,29338.0
2017-10-30 10:50:00,74.65,74.65,74.55,74.57,30790.0,66.2434,66.2434,66.1547,66.1724,30790.0
2017-10-30 11:00:00,74.57,74.66,74.5,74.63,98190.0,66.1724,66.2523,66.1103,66.2257,98190.0
2017-10-30 11:10:00,74.62,74.72,74.59,74.59,50511.0,66.2168,66.3055,66.1902,66.1902,50511.0
2017-10-30 11:20:00,74.58,74.61,74.38,74.4,54743.0,66.1813,66.2079,66.0038,66.0216,54743.0
2017-10-30 11:30:00,74.39,74.41,74.27,74.27,66951.0,66.0127,66.0304,65.9062,65.9062,66951.0
2017-10-30 11:40:00,74.27,74.34,74.25,74.3,42392.0,65.9062,65.9683,65.8885,65.9328,42392.0
2017-10-30 11:50:00,74.3,74.3,74.18,74.3,79719.0,65.9328,65.9328,65.8263,65.9328,79719.0
2017-10-30 12:00:00,74.29,74.32,74.27,74.31,35692.0,65.924,65.9506,65.9062,65.9417,35692.0
2017-10-30 12:10:00,74.29,74.29,74.09,74.1,137522.0,65.924,65.924,65.7465,65.7554,137522.0
2017-10-30 12:20:00,74.1,74.21,74.09,74.2,36969.0,65.7554,65.853,65.7465,65.8441,36969.0
2017-10-30 12:30:00,74.21,74.24,74.12,74.13,26776.0,65.853,65.8796,65.7731,65.782,26776.0
2017-10-30 12:40:00,74.12,74.14,74.06,74.11,17898.0,65.7731,65.7908,65.7199,65.7642,17898.0
2017-10-30 12:50:00,74.11,74.14,74.08,74.12,37898.0,65.7642,65.7908,65.7376,65.7731,37898.0
2017-10-30 13:00:00,74.11,74.16,74.09,74.14,17029.0,65.7642,65.8086,65.7465,65.7908,17029.0
2017-10-30 13:10:00,74.14,74.2,74.09,74.16,28418.0,65.7908,65.8441,65.7465,65.8086,28418.0
2017-10-30 13:20:00,74.16,74.17,74.12,74.12,25157.0,65.8086,65.8175,65.7731,65.7731,25157.0
2017-10-30 13:30:00,74.12,74.14,73.98,74.03,67500.0,65.7731,65.7908,65.6489,65.6932,67500.0
2017-10-30 13:40:00,74.04,74.06,73.88,74.05,54077.0,65.7021,65.7199,65.5601,65.711,54077.0
2017-10-30 13:50:00,74.05,74.07,73.77,73.8,196753.0,65.711,65.7287,65.4625,65.4891,196753.0
2017-10-30 14:00:00,73.8,73.88,73.73,73.88,44512.0,65.4891,65.5601,65.427,65.5601,44512.0
2017-10-30 14:10:00,73.86,73.98,73.85,73.95,24495.0,65.5424,65.6489,65.5335,65.6222,24495.0
2017-10-30 14:20:00,73.95,73.98,73.89,73.95,41150.0,65.6222,65.6489,65.569,65.6222,41150.0
2017-10-30 14:30:00,73.94,74.03,73.9,74.02,24157.0,65.6134,65.6932,65.5779,65.6844,24157.0
2017-10-30 14:40:00,74.02,74.15,74.0,74.15,30546.0,65.6844,65.7997,65.6666,65.7997,30546.0
2017-10-30 14:50:00,74.14,74.15,74.03,74.07,43424.0,65.7908,65.7997,65.6932,65.7287,43424.0
2017-10-30 15:00:00,74.08,74.13,74.0,74.08,94719.0,65.7376,65.782,65.6666,65.7376,94719.0
2017-10-30 15:10:00,74.08,74.08,73.93,73.96,116629.0,65.7376,65.7376,65.6045,65.6311,116629.0
2017-10-30 15:20:00,73.96,74.03,73.94,74.0,35454.0,65.6311,65.6932,65.6134,65.6666,35454.0
2017-10-30 15:30:00,74.02,74.07,73.98,74.07,41768.0,65.6844,65.7287,65.6489,65.7287,41768.0
2017-10-30 15:40:00,74.07,74.16,74.07,74.16,53865.0,65.7287,65.8086,65.7287,65.8086,53865.0
2017-10-30 15:50:00,74.16,74.2,74.01,74.12,318883.0,65.8086,65.8441,65.6755,65.7731,318883.0
2017-10-31 09:30:00,74.37,74.58,74.21,74.35,155013.0,65.9949,66.1813,65.853,65.9772,155013.0
2017-10-31 09:40:00,74.39,74.64,74.39,74.58,73498.0,66.0127,66.2345,66.0127,66.1813,73498.0
2017-10-31 09:50:00,74.57,74.6,74.51,74.52,27594.0,66.1724,66.199,66.1192,66.1281,27594.0
2017-10-31 10:00:00,74.53,74.62,74.5,74.5,23429.0,66.1369,66.2168,66.1103,66.1103,23429.0
2017-10-31 10:10:00,74.54,74.6,74.51,74.56,24092.0,66.1458,66.199,66.1192,66.1635,24092.0
2017-10-31 10:20:00,74.58,74.74,74.56,74.74,51301.0,66.1813,66.3233,66.1635,66.3233,51301.0
2017-10-31 10:30:00,74.74,74.76,74.65,74.68,78946.0,66.3233,66.341,66.2434,66.27,78946.0
2017-10-31 10:40:00,74.67,74.88,74.66,74.84,91876.0,66.2612,66.4475,66.2523,66.412,91876.0
2017-10-31 10:50:00,74.85,74.91,74.84,74.87,71997.0,66.4209,66.4741,66.412,66.4386,71997.0
2017-10-31 11:00:00,74.87,74.94,74.85,74.9,77401.0,66.4386,66.5008,66.4209,66.4653,77401.0
2017-10-31 11:10:00,74.9,74.97,74.87,74.92,83932.0,66.4653,66.5274,66.4386,66.483,83932.0
2017-10-31 11:20:00,74.92,74.94,74.84,74.86,92126.0,66.483,66.5008,66.412,66.4298,92126.0
2017-10-31 11:30:00,74.86,74.89,74.8,74.81,90214.0,66.4298,66.4564,66.3765,66.3854,90214.0
2017-10-31 11:40:00,74.81,74.82,74.75,74.78,60350.0,66.3854,66.3943,66.3322,66.3588,60350.0
2017-10-31 11:50:00,74.78,74.86,74.76,74.84,67898.0,66.3588,66.4298,66.341,66.412,67898.0
2017-10-31 12:00:00,74.85,74.87,74.8,74.81,44252.0,66.4209,66.4386,66.3765,66.3854,44252.0
2017-10-31 12:10:00,74.81,74.83,74.79,74.81,47871.0,66.3854,66.4031,66.3676,66.3854,47871.0
2017-10-31 12:20:00,74.81,74.85,74.8,74.82,100029.0,66.3854,66.4209,66.3765,66.3943,100029.0
2017-10-31 12:30:00,74.82,74.86,74.78,74.84,68572.0,66.3943,66.4298,66.3588,66.412,68572.0
2017-10-31 12:40:00,74.84,74.89,74.81,74.88,88239.0,66.412,66.4564,66.3854,66.4475,88239.0
2017-10-31 12:50:00,74.88,74.89,74.84,74.84,72768.0,66.4475,66.4564,66.412,66.412,72768.0
2017-10-31 13:00:00,74.85,74.86,74.82,74.86,91694.0,66.4209,66.4298,66.3943,66.4298,91694.0
2017-10-31 13:10:00,74.85,74.87,74.83,74.87,51852.0,66.4209,66.4386,66.4031,66.4386,51852.0
2017-10-31 13:20:00,74.87,74.9,74.83,74.87,60695.0,66.4386,66.4653,66.4031,66.4386,60695.0
2017-10-31 13:30:00,74.87,74.91,74.86,74.91,71492.0,66.4386,66.4741,66.4298,66.4741,71492.0
2017-10-31 13:40:00,74.91,74.93,74.89,74.93,58575.0,66.4741,66.4919,66.4564,66.4919,58575.0
2017-10-31 13:50:00,74.93,75.0,74.92,74.99,55366.0,66.4919,66.554,66.483,66.5451,55366.0
2017-10-31 14:00:00,74.99,74.99,74.95,74.95,32935.0,66.5451,66.5451,66.5096,66.5096,32935.0
2017-10-31 14:10:00,74.95,75.07,74.94,75.06,51303.0,66.5096,66.6161,66.5008,66.6072,51303.0
2017-10-31 14:20:00,75.07,75.07,75.0,75.05,47184.0,66.6161,66.6161,66.554,66.5984,47184.0
2017-10-31 14:30:00,75.04,75.04,74.98,75.0,36970.0,66.5895,66.5895,66.5363,66.554,36970.0
2017-10-31 14:40:00,75.01,75.03,74.97,74.99,67978.0,66.5629,66.5806,66.5274,66.5451,67978.0
2017-10-31 14:50:00,75.0,75.08,75.0,75.08,88100.0,66.554,66.625,66.554,66.625,88100.0
2017-10-31 15:00:00,75.07,75.11,75.07,75.09,60271.0,66.6161,66.6516,66.6161,66.6339,60271.0
2017-10-31 15:10:00,75.08,75.12,75.07,75.09,35006.0,66.625,66.6605,66.6161,66.6339,35006.0
2017-10-31 15:20:00,75.09,75.1,75.05,75.06,51483.0,66.6339,66.6427,66.5984,66.6072,51483.0
2017-10-31 15:30:00,75.06,75.06,74.98,74.99,78894.0,66.6072,66.6072,66.5363,66.5451,78894.0
2017-10-31 15:40:00,74.98,75.01,74.95,75.0,76663.0,66.5363,66.5629,66.5096,66.554,76663.0
2017-10-31 15:50:00,74.99,75.01,74.84,74.85,171231.0,66.5451,66.5629,66.412,66.4209,171231.0
2017-11-01 09:30:00,75.38,75.43,75.12,75.17,68845.0,66.8912,66.9356,66.6605,66.7049,68845.0
2017-11-01 09:40:00,75.18,75.31,75.18,75.22,32902.0,66.7137,66.8291,66.7137,66.7492,32902.0
2017-11-01 09:50:00,75.23,75.31,75.18,75.28,29281.0,66.7581,66.8291,66.7137,66.8025,29281.0
2017-11-01 10:00:00,75.24,75.3,75.15,75.23,50090.0,66.767,66.8202,66.6871,66.7581,50090.0
2017-11-01 10:10:00,75.22,75.22,75.11,75.17,57451.0,66.7492,66.7492,66.6516,66.7049,57451.0
2017-11-01 10:20:00,75.15,75.19,74.96,74.98,48363.0,66.6871,66.7226,66.5185,66.5363,48363.0
2017-11-01 10:30:00,74.97,74.97,74.65,74.71,80226.0,66.5274,66.5274,66.2434,66.2967,80226.0
2017-11-01 10:40:00,74.72,74.81,74.7,74.71,31631.0,66.3055,66.3854,66.2878,66.2967,31631.0
2017-11-01 10:50:00,74.74,74.82,74.69,74.7,27925.0,66.3233,66.3943,66.2789,66.2878,27925.0
2017-11-01 11:00:00,74.7,74.74,74.57,74.66,71168.0,66.2878,66.3233,66.1724,66.2523,71168.0
2017-11-01 11:10:00,74.65,74.71,74.63,74.67,14373.0,66.2434,66.2967,66.2257,66.2612,14373.0
2017-11-01 11:20:00,74.68,74.68,74.41,74.41,59637.0,66.27,66.27,66.0304,66.0304,59637.0
2017-11-01 11:30:00,74.41,74.5,74.21,74.31,87266.0,66.0304,66.1103,65.853,65.9417,87266.0
2017-11-01 11:40:00,74.3,74.31,74.18,74.23,51288.0,65.9328,65.9417,65.8263,65.8707,51288.0
2017-11-01 11:50:00,74.23,74.29,74.17,74.25,59499.0,65.8707,65.924,65.8175,65.8885,59499.0
2017-11-01 12:00:00,74.27,74.29,74.2,74.28,98653.0,65.9062,65.924,65.8441,65.9151,98653.0
2017-11-01 12:10:00,74.27,74.28,74.1,74.2,74427.0,65.9062,65.9151,65.7554,65.8441,74427.0
2017-11-01 12:20:00,74.19,74.21,74.12,74.2,43066.0,65.8352,65.853,65.7731,65.8441,43066.0
2017-11-01 12:30:00,74.2,74.37,74.19,74.31,31980.0,65.8441,65.9949,65.8352,65.9417,31980.0
2017-11-01 12:40:00,74.31,74.31,74.25,74.25,13126.0,65.9417,65.9417,65.8885,65.8885,13126.0
2017-11-01 12:50:00,74.25,74.26,74.13,74.13,38282.0,65.8885,65.8973,65.782,65.782,38282.0
2017-11-01 13:00:00,74.13,74.16,73.93,73.95,48084.0,65.782,65.8086,65.6045,65.6222,48084.0
2017-11-01 13:10:00,73.95,74.0,73.88,73.93,71318.0,65.6222,65.6666,65.5601,65.6045,71318.0
2017-11-01 13:20:00,73.94,74.18,73.93,74.14,38871.0,65.6134,65.8263,65.6045,65.7908,38871.0
2017-11-01 13:30:00,74.15,74.17,74.0,74.04,17135.0,65.7997,65.8175,65.6666,65.7021,17135.0
2017-11-01 13:40:00,74.04,74.09,73.97,73.97,29917.0,65.7021,65.7465,65.64,65.64,29917.0
2017-11-01 13:50:00,73.96,74.2,73.95,74.15,42640.0,65.6311,65.8441,65.6222,65.7997,42640.0
2017-11-01 14:00:00,74.26,74.26,74.06,74.1,19675.0,65.8973,65.8973,65.7199,65.7554,19675.0
2017-11-01 14:10:00,74.09,74.36,74.08,74.29,33579.0,65.7465,65.9861,65.7376,65.924,33579.0
2017-11-01 14:20:00,74.29,74.33,74.25,74.29,77441.0,65.924,65.9594,65.8885,65.924,77441.0
2017-11-01 14:30:00,74.3,74.41,74.29,74.35,25197.0,65.9328,66.0304,65.924,65.9772,25197.0
2017-11-01 14:40:00,74.35,74.4,74.32,74.4,23017.0,65.9772,66.0216,65.9506,66.0216,23017.0
2017-11-01 14:50:00,74.39,74.42,74.3,74.37,29601.0,66.0127,66.0393,65.9328,65.9949,29601.0
2017-11-01 15:00:00,74.38,74.39,74.34,74.35,69410.0,66.0038,66.0127,65.9683,65.9772,69410.0
2017-11-01 15:10:00,74.37,74.41,74.34,74.36,61758.0,65.9949,66.0304,65.9683,65.9861,61758.0
2017-11-01 15:20:00,74.35,74.42,74.33,74.41,97163.0,65.9772,66.0393,65.9594,66.0304,97163.0
2017-11-01 15:30:00,74.41,74.45,74.38,74.44,71378.0,66.0304,66.0659,66.0038,66.0571,71378.0
2017-11-01 15:40:00,74.44,74.47,74.37,74.38,144426.0,66.0571,66.0837,65.9949,66.0038,144426.0
2017-11-01 15:50:00,74.39,74.42,74.32,74.42,139906.0,66.0127,66.0393,65.9506,66.0393,139906.0
2017-11-02 09:30:00,74.27,74.33,74.14,74.19,106898.0,65.9062,65.9594,65.7908,65.8352,106898.0
2017-11-02 09:40:00,74.2,74.27,74.1,74.21,45803.0,65.8441,65.9062,65.7554,65.853,45803.0
2017-11-02 09:50:00,74.23,74.29,74.21,74.22,39706.0,65.8707,65.924,65.853,65.8618,39706.0
2017-11-02 10:00:00,74.23,74.25,73.92,73.99,43987.0,65.8707,65.8885,65.5956,65.6577,43987.0
2017-11-02 10:10:00,73.98,74.28,73.97,74.19,112645.0,65.6489,65.9151,65.64,65.8352,112645.0
2017-11-02 10:20:00,74.19,74.24,74.04,74.23,75534.0,65.8352,65.8796,65.7021,65.8707,75534.0
2017-11-02 10:30:00,74.26,74.34,74.23,74.29,29375.0,65.8973,65.9683,65.8707,65.924,29375.0
2017-11-02 10:40:00,74.29,74.49,74.29,74.31,60193.0,65.924,66.1014,65.924,65.9417,60193.0
2017-11-02 10:50:00,74.31,74.4,74.27,74.3,26120.0,65.9417,66.0216,65.9062,65.9328,26120.0
2017-11-02 11:00:00,74.31,74.37,74.24,74.28,46080.0,65.9417,65.9949,65.8796,65.9151,46080.0
2017-11-02 11:10:00,74.27,74.33,74.17,74.19,25956.0,65.9062,65.9594,65.8175,65.8352,25956.0
2017-11-02 11:20:00,74.19,74.29,74.13,74.17,35113.0,65.8352,65.924,65.782,65.8175,35113.0
2017-11-02 11:30:00,74.15,74.3,74.13,74.19,45066.0,65.7997,65.9328,65.782,65.8352,45066.0
2017-11-02 11:40:00,74.18,74.32,74.18,74.27,27459.0,65.8263,65.9506,65.8263,65.9062,27459.0
2017-11-02 11:50:00,74.27,74.42,74.26,74.4,27730.0,65.9062,66.0393,65.8973,66.0216,27730.0
2017-11-02 12:00:00,74.4,74.58,74.34,74.57,88919.0,66.0216,66.1813,65.9683,66.1724,88919.0
2017-11-02 12:10:00,74.58,74.7,74.57,74.61,48153.0,66.1813,66.2878,66.1724,66.2079,48153.0
2017-11-02 12:20:00,74.6,74.69,74.58,74.68,30045.0,66.199,66.2789,66.1813,66.27,30045.0
2017-11-02 12:30:00,74.67,74.69,74.5,74.55,109350.0,66.2612,66.2789,66.1103,66.1547,109350.0
2017-11-02 12:40:00,74.56,74.56,74.48,74.48,92735.0,66.1635,66.1635,66.0926,66.0926,92735.0
2017-11-02 12:50:00,74.49,74.52,74.46,74.48,94184.0,66.1014,66.1281,66.0748,66.0926,94184.0
2017-11-02 13:00:00,74.48,74.51,74.35,74.35,110236.0,66.0926,66.1192,65.9772,65.9772,110236.0
2017-11-02 13:10:00,74.34,74.44,74.34,74.39,91541.0,65.9683,66.0571,65.9683,66.0127,91541.0
2017-11-02 13:20:00,74.38,74.4,74.26,74.27,130692.0,66.0038,66.0216,65.8973,65.9062,130692.0
2017-11-02 13:30:00,74.28,74.35,74.25,74.32,103216.0,65.9151,65.9772,65.8885,65.9506,103216.0
2017-11-02 13:40:00,74.31,74.35,74.27,74.29,96872.0,65.9417,65.9772,65.9062,65.924,96872.0
2017-11-02 13:50:00,74.29,74.41,74.27,74.27,117297.0,65.924,66.0304,65.9062,65.9062,117297.0
2017-11-02 14:00:00,74.27,74.33,74.25,74.3,125433.0,65.9062,65.9594,65.8885,65.9328,125433.0
2017-11-02 14:10:00,74.31,74.35,74.25,74.25,115944.0,65.9417,65.9772,65.8885,65.8885,115944.0
2017-11-02 14:20:00,74.26,74.44,74.22,74.44,164916.0,65.8973,66.0571,65.8618,66.0571,164916.0
2017-11-02 14:30:00,74.43,74.46,74.38,74.4,159857.0,66.0482,66.0748,66.0038,66.0216,159857.0
2017-11-02 14:40:00,74.4,74.41,74.23,74.3,150644.0,66.0216,66.0304,65.8707,65.9328,150644.0
2017-11-02 14:50:00,74.3,74.32,74.24,74.26,116507.0,65.9328,65.9506,65.8796,65.8973,116507.0
2017-11-02 15:00:00,74.26,74.33,74.23,74.25,214371.0,65.8973,65.9594,65.8707,65.8885,214371.0
2017-11-02 15:10:00,74.25,74.35,74.25,74.32,151586.0,65.8885,65.9772,65.8885,65.9506,151586.0
2017-11-02 15:20:00,74.32,74.46,74.31,74.45,202333.0,65.9506,66.0748,65.9417,66.0659,202333.0
2017-11-02 15:30:00,74.45,74.52,74.42,74.44,135698.0,66.0659,66.1281,66.0393,66.0571,135698.0
2017-11-02 15:40:00,74.43,74.51,74.42,74.43,155097.0,66.0482,66.1192,66.0393,66.0482,155097.0
2017-11-02 15:50:00,74.44,74.49,74.36,74.4,189741.0,66.0571,66.1014,65.9861,66.0216,189741.0
2017-11-03 09:30:00,74.25,74.25,73.91,74.04,80325.0,65.8885,65.8885,65.5867,65.7021,80325.0
2017-11-03 09:40:00,74.05,74.07,73.86,73.89,51962.0,65.711,65.7287,65.5424,65.569,51962.0
2017-11-03 09:50:00,73.87,74.04,73.86,73.93,19492.0,65.5513,65.7021,65.5424,65.6045,19492.0
2017-11-03 10:00:00,73.95,74.04,73.95,73.98,27403.0,65.6222,65.7021,65.6222,65.6489,27403.0
2017-11-03 10:10:00,73.98,74.19,73.94,74.17,28265.0,65.6489,65.8352,65.6134,65.8175,28265.0
2017-11-03 10:20:00,74.2,74.24,74.08,74.09,31722.0,65.8441,65.8796,65.7376,65.7465,31722.0
2017-11-03 10:30:00,74.12,74.15,74.01,74.03,32088.0,65.7731,65.7997,65.6755,65.6932,32088.0
2017-11-03 10:40:00,74.02,74.06,73.95,73.95,45791.0,65.6844,65.7199,65.6222,65.6222,45791.0
2017-11-03 10:50:00,73.95,74.03,73.92,74.02,20283.0,65.6222,65.6932,65.5956,65.6844,20283.0
2017-11-03 11:00:00,74.04,74.1,74.0,74.01,31177.0,65.7021,65.7554,65.6666,65.6755,31177.0
2017-11-03 11:10:00,74.01,74.07,73.99,74.06,20921.0,65.6755,65.7287,65.6577,65.7199,20921.0
2017-11-03 11:20:00,74.07,74.18,74.05,74.1,31584.0,65.7287,65.8263,65.711,65.7554,31584.0
2017-11-03 11:30:00,74.09,74.13,74.02,74.03,26236.0,65.7465,65.782,65.6844,65.6932,26236.0
2017-11-03 11:40:00,74.03,74.03,73.98,74.0,35028.0,65.6932,65.6932,65.6489,65.6666,35028.0
2017-11-03 11:50:00,74.0,74.08,73.97,74.03,31308.0,65.6666,65.7376,65.64,65.6932,31308.0
2017-11-03 12:00:00,74.04,74.09,73.98,74.02,39486.0,65.7021,65.7465,65.6489,65.6844,39486.0
2017-11-03 12:10:00,74.02,74.03,73.99,74.03,25586.0,65.6844,65.6932,65.6577,65.6932,25586.0
2017-11-03 12:20:00,74.02,74.04,74.0,74.03,49439.0,65.6844,65.7021,65.6666,65.6932,49439.0
2017-11-03 12:30:00,74.04,74.07,74.03,74.05,29119.0,65.7021,65.7287,65.6932,65.711,29119.0
2017-11-03 12:40:00,74.06,74.1,74.06,74.08,39971.0,65.7199,65.7554,65.7199,65.7376,39971.0
2017-11-03 12:50:00,74.08,74.1,74.05,74.06,16070.0,65.7376,65.7554,65.711,65.7199,16070.0
2017-11-03 13:00:00,74.05,74.11,74.05,74.09,43320.0,65.711,65.7642,65.711,65.7465,43320.0
2017-11-03 13:10:00,74.08,74.08,74.03,74.05,20335.0,65.7376,65.7376,65.6932,65.711,20335.0
2017-11-03 13:20:00,74.06,74.08,74.02,74.05,25631.0,65.7199,65.7376,65.6844,65.711,25631.0
2017-11-03 13:30:00,74.05,74.1,74.04,74.08,38340.0,65.711,65.7554,65.7021,65.7376,38340.0
2017-11-03 13:40:00,74.08,74.14,74.06,74.06,42022.0,65.7376,65.7908,65.7199,65.7199,42022.0
2017-11-03 13:50:00,74.06,74.1,74.04,74.1,28700.0,65.7199,65.7554,65.7021,65.7554,28700.0
2017-11-03 14:00:00,74.1,74.11,74.04,74.08,46546.0,65.7554,65.7642,65.7021,65.7376,46546.0
2017-11-03 14:10:00,74.08,74.09,74.0,74.02,27149.0,65.7376,65.7465,65.6666,65.6844,27149.0
2017-11-03 14:20:00,74.02,74.06,74.01,74.04,45357.0,65.6844,65.7199,65.6755,65.7021,45357.0
2017-11-03 14:30:00,74.05,74.07,73.99,74.0,40352.0,65.711,65.7287,65.6577,65.6666,40352.0
2017-11-03 14:40:00,74.01,74.01,73.97,73.99,64104.0,65.6755,65.6755,65.64,65.6577,64104.0
2017-11-03 14:50:00,73.99,74.02,73.98,74.01,34295.0,65.6577,65.6844,65.6489,65.6755,34295.0
2017-11-03 15:00:00,74.01,74.02,73.97,74.01,61215.0,65.6755,65.6844,65.64,65.6755,61215.0
2017-11-03 15:10:00,74.01,74.01,73.93,73.94,66883.0,65.6755,65.6755,65.6045,65.6134,66883.0
2017-11-03 15:20:00,73.94,73.97,73.91,73.96,55760.0,65.6134,65.64,65.5867,65.6311,55760.0
2017-11-03 15:30:00,73.97,73.97,73.91,73.95,74567.0,65.64,65.64,65.5867,65.6222,74567.0
2017-11-03 15:40:00,73.95,73.98,73.93,73.96,29152.0,65.6222,65.6489,65.6045,65.6311,29152.0
2017-11-03 15:50:00,73.96,73.96,73.88,73.93,136206.0,65.6311,65.6311,65.5601,65.6045,136206.0
2017-11-06 09:30:00,73.96,74.05,73.93,73.97,67283.0,65.6311,65.711,65.6045,65.64,67283.0
2017-11-06 09:40:00,73.96,74.06,73.95,74.0,31655.0,65.6311,65.7199,65.6222,65.6666,31655.0
2017-11-06 09:50:00,74.0,74.15,73.96,74.15,76262.0,65.6666,65.7997,65.6311,65.7997,76262.0
2017-11-06 10:00:00,74.15,74.16,74.09,74.15,36602.0,65.7997,65.8086,65.7465,65.7997,36602.0
2017-11-06 10:10:00,74.15,74.18,74.08,74.09,41083.0,65.7997,65.8263,65.7376,65.7465,41083.0
2017-11-06 10:20:00,74.08,74.29,74.08,74.27,61402.0,65.7376,65.924,65.7376,65.9062,61402.0
2017-11-06 10:30:00,74.25,74.3,74.21,74.23,82293.0,65.8885,65.9328,65.853,65.8707,82293.0
2017-11-06 10:40:00,74.23,74.24,74.19,74.2,74500.0,65.8707,65.8796,65.8352,65.8441,74500.0
2017-11-06 10:50:00,74.2,74.2,73.97,74.0,53696.0,65.8441,65.8441,65.64,65.6666,53696.0
2017-11-06 11:00:00,73.99,74.04,73.94,73.96,88983.0,65.6577,65.7021,65.6134,65.6311,88983.0
2017-11-06 11:10:00,73.96,74.01,73.86,73.97,101671.0,65.6311,65.6755,65.5424,65.64,101671.0
2017-11-06 11:20:00,73.97,74.03,73.97,74.02,50875.0,65.64,65.6932,65.64,65.6844,50875.0
2017-11-06 11:30:00,74.03,74.09,74.02,74.06,36361.0,65.6932,65.7465,65.6844,65.7199,36361.0
2017-11-06 11:40:00,74.06,74.06,74.01,74.04,42060.0,65.7199,65.7199,65.6755,65.7021,42060.0
2017-11-06 11:50:00,74.05,74.09,73.99,74.03,56566.0,65.711,65.7465,65.6577,65.6932,56566.0
2017-11-06 12:00:00,74.04,74.05,73.96,74.04,50809.0,65.7021,65.711,65.6311,65.7021,50809.0
2017-11-06 12:10:00,74.04,74.07,74.03,74.06,42645.0,65.7021,65.7287,65.6932,65.7199,42645.0
2017-11-06 12:20:00,74.07,74.13,74.04,74.09,52558.0,65.7287,65.782,65.7021,65.7465,52558.0
2017-11-06 12:30:00,74.09,74.14,74.09,74.13,42946.0,65.7465,65.7908,65.7465,65.782,42946.0
2017-11-06 12:40:00,74.13,74.21,74.12,74.2,50974.0,65.782,65.853,65.7731,65.8441,50974.0
2017-11-06 12:50:00,74.19,74.23,74.19,74.22,28836.0,65.8352,65.8707,65.8352,65.8618,28836.0
2017-11-06 13:00:00,74.23,74.38,74.2,74.38,44650.0,65.8707,66.0038,65.8441,66.0038,44650.0
2017-11-06 13:10:00,74.38,74.39,74.23,74.23,29264.0,66.0038,66.0127,65.8707,65.8707,29264.0
2017-11-06 13:20:00,74.23,74.26,74.14,74.14,40308.0,65.8707,65.8973,65.7908,65.7908,40308.0
2017-11-06 13:30:00,74.14,74.19,74.1,74.18,40936.0,65.7908,65.8352,65.7554,65.8263,40936.0
2017-11-06 13:40:00,74.18,74.2,74.14,74.15,19960.0,65.8263,65.8441,65.7908,65.7997,19960.0
2017-11-06 13:50:00,74.15,74.17,74.11,74.11,21180.0,65.7997,65.8175,65.7642,65.7642,21180.0
2017-11-06 14:00:00,74.11,74.13,74.09,74.12,30244.0,65.7642,65.782,65.7465,65.7731,30244.0
2017-11-06 14:10:00,74.11,74.13,74.09,74.1,32696.0,65.7642,65.782,65.7465,65.7554,32696.0
2017-11-06 14:20:00,74.1,74.11,74.05,74.08,42221.0,65.7554,65.7642,65.711,65.7376,42221.0
2017-11-06 14:30:00,74.08,74.08,74.05,74.08,51685.0,65.7376,65.7376,65.711,65.7376,51685.0
2017-11-06 14:40:00,74.08,74.12,74.08,74.08,53873.0,65.7376,65.7731,65.7376,65.7376,53873.0
2017-11-06 14:50:00,74.09,74.09,74.04,74.05,24674.0,65.7465,65.7465,65.7021,65.711,24674.0
2017-11-06 15:00:00,74.07,74.14,74.05,74.13,142344.0,65.7287,65.7908,65.711,65.782,142344.0
2017-11-06 15:10:00,74.12,74.2,74.12,74.17,58689.0,65.7731,65.8441,65.7731,65.8175,58689.0
2017-11-06 15:20:00,74.17,74.18,74.13,74.16,33787.0,65.8175,65.8263,65.782,65.8086,33787.0
2017-11-06 15:30:00,74.16,74.21,74.15,74.18,74786.0,65.8086,65.853,65.7997,65.8263,74786.0
2017-11-06 15:40:00,74.18,74.2,74.12,74.12,70680.0,65.8263,65.8441,65.7731,65.7731,70680.0
2017-11-06 15:50:00,74.13,74.14,74.07,74.08,299071.0,65.782,65.7908,65.7287,65.7376,299071.0
2017-11-07 09:30:00,74.13,74.21,74.11,74.21,137058.0,65.782,65.853,65.7642,65.853,137058.0
2017-11-07 09:40:00,74.19,74.24,74.15,74.23,50651.0,65.8352,65.8796,65.7997,65.8707,50651.0
2017-11-07 09:50:00,74.23,74.24,74.15,74.15,22578.0,65.8707,65.8796,65.7997,65.7997,22578.0
2017-11-07 10:00:00,74.14,74.14,73.86,73.93,65340.0,65.7908,65.7908,65.5424,65.6045,65340.0
2017-11-07 10:10:00,73.93,73.95,73.86,73.91,76083.0,65.6045,65.6222,65.5424,65.5867,76083.0
2017-11-07 10:20:00,73.91,73.91,73.7,73.79,125820.0,65.5867,65.5867,65.4004,65.4803,125820.0
2017-11-07 10:30:00,73.81,73.84,73.57,73.63,68424.0,65.498,65.5246,65.285,65.3383,68424.0
2017-11-07 10:40:00,73.63,73.72,73.46,73.54,85054.0,65.3383,65.4181,65.1874,65.2584,85054.0
2017-11-07 10:50:00,73.54,73.62,73.48,73.61,67622.0,65.2584,65.3294,65.2052,65.3205,67622.0
2017-11-07 11:00:00,73.61,73.74,73.58,73.72,59950.0,65.3205,65.4359,65.2939,65.4181,59950.0
2017-11-07 11:10:00,73.72,73.77,73.63,73.63,44553.0,65.4181,65.4625,65.3383,65.3383,44553.0
2017-11-07 11:20:00,73.63,73.69,73.6,73.65,52280.0,65.3383,65.3915,65.3117,65.356,52280.0
2017-11-07 11:30:00,73.66,73.69,73.52,73.52,55776.0,65.3649,65.3915,65.2407,65.2407,55776.0
2017-11-07 11:40:00,73.54,73.56,73.43,73.44,61707.0,65.2584,65.2762,65.1608,65.1697,61707.0
2017-11-07 11:50:00,73.44,73.45,73.02,73.04,113518.0,65.1697,65.1785,64.797,64.8147,113518.0
2017-11-07 12:00:00,73.06,73.27,73.01,73.21,66339.0,64.8325,65.0188,64.7881,64.9656,66339.0
2017-11-07 12:10:00,73.21,73.25,73.1,73.17,1056921.0,64.9656,65.0011,64.868,64.9301,1056921.0
2017-11-07 12:20:00,73.18,73.28,73.14,73.28,64360.0,64.939,65.0277,64.9035,65.0277,64360.0
2017-11-07 12:30:00,73.27,73.34,73.16,73.33,83463.0,65.0188,65.0809,64.9212,65.0721,83463.0
2017-11-07 12:40:00,73.32,73.36,73.21,73.23,18550.0,65.0632,65.0987,64.9656,64.9833,18550.0
2017-11-07 12:50:00,73.25,73.32,73.22,73.23,15260.0,65.0011,65.0632,64.9745,64.9833,15260.0
2017-11-07 13:00:00,73.22,73.34,73.22,73.26,120774.0,64.9745,65.0809,64.9745,65.0099,120774.0
2017-11-07 13:10:00,73.26,73.38,73.24,73.38,48761.0,65.0099,65.1164,64.9922,65.1164,48761.0
2017-11-07 13:20:00,73.39,73.41,73.3,73.39,289220.0,65.1253,65.1431,65.0454,65.1253,289220.0
2017-11-07 13:30:00,73.39,73.41,73.36,73.39,49819.0,65.1253,65.1431,65.0987,65.1253,49819.0
2017-11-07 13:40:00,73.4,73.45,73.36,73.42,207124.0,65.1342,65.1785,65.0987,65.1519,207124.0
2017-11-07 13:50:00,73.42,73.44,73.38,73.39,35197.0,65.1519,65.1697,65.1164,65.1253,35197.0
2017-11-07 14:00:00,73.39,73.49,73.38,73.47,50700.0,65.1253,65.214,65.1164,65.1963,50700.0
2017-11-07 14:10:00,73.47,73.49,73.38,73.4,28371.0,65.1963,65.214,65.1164,65.1342,28371.0
2017-11-07 14:20:00,73.38,73.47,73.37,73.46,40865.0,65.1164,65.1963,65.1076,65.1874,40865.0
2017-11-07 14:30:00,73.46,73.48,73.43,73.45,50224.0,65.1874,65.2052,65.1608,65.1785,50224.0
2017-11-07 14:40:00,73.45,73.45,73.31,73.34,68605.0,65.1785,65.1785,65.0543,65.0809,68605.0
2017-11-07 14:50:00,73.33,73.39,73.3,73.3,44650.0,65.0721,65.1253,65.0454,65.0454,44650.0
2017-11-07 15:00:00,73.3,73.32,73.23,73.27,57854.0,65.0454,65.0632,64.9833,65.0188,57854.0
2017-11-07 15:10:00,73.27,73.29,73.19,73.27,468414.0,65.0188,65.0366,64.9478,65.0188,468414.0
2017-11-07 15:20:00,73.27,73.27,73.17,73.21,64635.0,65.0188,65.0188,64.9301,64.9656,64635.0
2017-11-07 15:30:00,73.21,73.31,73.16,73.28,49425.0,64.9656,65.0543,64.9212,65.0277,49425.0
2017-11-07 15:40:00,73.29,73.32,73.25,73.29,67538.0,65.0366,65.0632,65.0011,65.0366,67538.0
2017-11-07 15:50:00,73.29,73.34,73.26,73.31,145317.0,65.0366,65.0809,65.0099,65.0543,145317.0
2017-11-08 09:30:00,73.16,73.26,73.06,73.16,75651.0,64.9212,65.0099,64.8325,64.9212,75651.0
2017-11-08 09:40:00,73.14,73.23,73.09,73.09,34347.0,64.9035,64.9833,64.8591,64.8591,34347.0
2017-11-08 09:50:00,73.06,73.21,73.02,73.17,34106.0,64.8325,64.9656,64.797,64.9301,34106.0
2017-11-08 10:00:00,73.19,73.32,73.16,73.17,36260.0,64.9478,65.0632,64.9212,64.9301,36260.0
2017-11-08 10:10:00,73.17,73.22,73.06,73.07,45960.0,64.9301,64.9745,64.8325,64.8413,45960.0
2017-11-08 10:20:00,73.06,73.1,72.96,73.04,102705.0,64.8325,64.868,64.7437,64.8147,102705.0
2017-11-08 10:30:00,73.03,73.03,72.91,72.94,102415.0,64.8058,64.8058,64.6994,64.726,102415.0
2017-11-08 10:40:00,72.95,72.96,72.83,72.92,39090.0,64.7349,64.7437,64.6284,64.7082,39090.0
2017-11-08 10:50:00,72.91,73.18,72.91,73.11,68850.0,64.6994,64.939,64.6994,64.8768,68850.0
2017-11-08 11:00:00,73.11,73.21,73.05,73.06,39542.0,64.8768,64.9656,64.8236,64.8325,39542.0
2017-11-08 11:10:00,73.06,73.11,72.98,72.99,35880.0,64.8325,64.8768,64.7615,64.7704,35880.0
2017-11-08 11:20:00,72.99,73.06,72.95,73.01,40526.0,64.7704,64.8325,64.7349,64.7881,40526.0
2017-11-08 11:30:00,73.01,73.03,72.86,72.97,40027.0,64.7881,64.8058,64.655,64.7526,40027.0
2017-11-08 11:40:00,72.97,73.1,72.95,73.1,22790.0,64.7526,64.868,64.7349,64.868,22790.0
2017-11-08 11:50:00,73.09,73.12,73.04,73.1,17032.0,64.8591,64.8857,64.8147,64.868,17032.0
2017-11-08 12:00:00,73.1,73.22,73.07,73.16,20786.0,64.868,64.9745,64.8413,64.9212,20786.0
2017-11-08 12:10:00,73.16,73.25,73.13,73.23,16171.0,64.9212,65.0011,64.8946,64.9833,16171.0
2017-11-08 12:20:00,73.22,73.41,73.22,73.4,35821.0,64.9745,65.1431,64.9745,65.1342,35821.0
2017-11-08 12:30:00,73.39,73.45,73.32,73.37,31246.0,65.1253,65.1785,65.0632,65.1076,31246.0
2017-11-08 12:40:00,73.37,73.4,73.3,73.4,45144.0,65.1076,65.1342,65.0454,65.1342,45144.0
2017-11-08 12:50:00,73.4,73.52,73.39,73.51,35494.0,65.1342,65.2407,65.1253,65.2318,35494.0
2017-11-08 13:00:00,73.51,73.6,73.38,73.42,49575.0,65.2318,65.3117,65.1164,65.1519,49575.0
2017-11-08 13:10:00,73.41,73.45,73.37,73.37,20512.0,65.1431,65.1785,65.1076,65.1076,20512.0
2017-11-08 13:20:00,73.38,73.48,73.37,73.45,23706.0,65.1164,65.2052,65.1076,65.1785,23706.0
2017-11-08 13:30:00,73.45,73.48,73.42,73.46,14632.0,65.1785,65.2052,65.1519,65.1874,14632.0
2017-11-08 13:40:00,73.46,73.52,73.46,73.52,20889.0,65.1874,65.2407,65.1874,65.2407,20889.0
2017-11-08 13:50:00,73.52,73.54,73.46,73.47,30628.0,65.2407,65.2584,65.1874,65.1963,30628.0
2017-11-08 14:00:00,73.47,73.54,73.47,73.53,34624.0,65.1963,65.2584,65.1963,65.2495,34624.0
2017-11-08 14:10:00,73.53,73.57,73.52,73.54,27481.0,65.2495,65.285,65.2407,65.2584,27481.0
2017-11-08 14:20:00,73.53,73.61,73.53,73.59,40599.0,65.2495,65.3205,65.2495,65.3028,40599.0
2017-11-08 14:30:00,73.6,73.65,73.59,73.61,33568.0,65.3117,65.356,65.3028,65.3205,33568.0
2017-11-08 14:40:00,73.61,73.7,73.6,73.68,33650.0,65.3205,65.4004,65.3117,65.3826,33650.0
2017-11-08 14:50:00,73.67,73.72,73.63,73.68,42537.0,65.3738,65.4181,65.3383,65.3826,42537.0
2017-11-08 15:00:00,73.67,73.69,73.58,73.64,42663.0,65.3738,65.3915,65.2939,65.3472,42663.0
2017-11-08 15:10:00,73.65,73.67,73.64,73.67,30332.0,65.356,65.3738,65.3472,65.3738,30332.0
2017-11-08 15:20:00,73.67,73.7,73.64,73.67,25409.0,65.3738,65.4004,65.3472,65.3738,25409.0
2017-11-08 15:30:00,73.67,73.7,73.64,73.69,116087.0,65.3738,65.4004,65.3472,65.3915,116087.0
2017-11-08 15:40:00,73.69,73.69,73.59,73.61,41773.0,65.3915,65.3915,65.3028,65.3205,41773.0
2017-11-08 15:50:00,73.61,73.63,73.57,73.62,87865.0,65.3205,65.3383,65.285,65.3294,87865.0
2017-11-09 09:30:00,73.09,73.26,73.0,73.19,151827.0,64.8591,65.0099,64.7792,64.9478,151827.0
2017-11-09 09:40:00,73.18,73.19,72.93,72.95,109233.0,64.939,64.9478,64.7171,64.7349,109233.0
2017-11-09 09:50:00,72.95,73.13,72.93,73.07,114667.0,64.7349,64.8946,64.7171,64.8413,114667.0
2017-11-09 10:00:00,73.06,73.37,73.06,73.37,114822.0,64.8325,65.1076,64.8325,65.1076,114822.0
2017-11-09 10:10:00,73.39,73.58,73.26,73.57,94745.0,65.1253,65.2939,65.0099,65.285,94745.0
2017-11-09 10:20:00,73.58,73.62,73.42,73.44,72689.0,65.2939,65.3294,65.1519,65.1697,72689.0
2017-11-09 10:30:00,73.44,73.55,73.38,73.4,48179.0,65.1697,65.2673,65.1164,65.1342,48179.0
2017-11-09 10:40:00,73.38,73.51,73.34,73.48,63358.0,65.1164,65.2318,65.0809,65.2052,63358.0
2017-11-09 10:50:00,73.51,73.7,73.47,73.68,64854.0,65.2318,65.4004,65.1963,65.3826,64854.0
2017-11-09 11:00:00,73.68,73.68,73.56,73.61,45660.0,65.3826,65.3826,65.2762,65.3205,45660.0
2017-11-09 11:10:00,73.59,73.6,73.5,73.53,43997.0,65.3028,65.3117,65.2229,65.2495,43997.0
2017-11-09 11:20:00,73.53,73.53,73.19,73.19,70946.0,65.2495,65.2495,64.9478,64.9478,70946.0
2017-11-09 11:30:00,73.18,73.26,73.15,73.19,39778.0,64.939,65.0099,64.9123,64.9478,39778.0
2017-11-09 11:40:00,73.19,73.24,73.03,73.1,72802.0,64.9478,64.9922,64.8058,64.868,72802.0
2017-11-09 11:50:00,73.13,73.14,72.94,73.04,52410.0,64.8946,64.9035,64.726,64.8147,52410.0
2017-11-09 12:00:00,73.02,73.06,72.91,72.99,43854.0,64.797,64.8325,64.6994,64.7704,43854.0
2017-11-09 12:10:00,72.98,72.99,72.81,72.96,55093.0,64.7615,64.7704,64.6106,64.7437,55093.0
2017-11-09 12:20:00,72.99,73.02,72.64,72.73,77361.0,64.7704,64.797,64.4598,64.5396,77361.0
2017-11-09 12:30:00,72.73,72.92,72.65,72.87,78147.0,64.5396,64.7082,64.4686,64.6639,78147.0
2017-11-09 12:40:00,72.85,72.85,72.68,72.82,40783.0,64.6461,64.6461,64.4953,64.6195,40783.0
2017-11-09 12:50:00,72.82,72.96,72.78,72.9,63300.0,64.6195,64.7437,64.584,64.6905,63300.0
2017-11-09 13:00:00,72.9,72.97,72.86,72.95,48110.0,64.6905,64.7526,64.655,64.7349,48110.0
2017-11-09 13:10:00,72.96,73.1,72.89,73.09,57054.0,64.7437,64.868,64.6816,64.8591,57054.0
2017-11-09 13:20:00,73.08,73.27,73.08,73.27,47951.0,64.8502,65.0188,64.8502,65.0188,47951.0
2017-11-09 13:30:00,73.28,73.32,73.19,73.21,75780.0,65.0277,65.0632,64.9478,64.9656,75780.0
2017-11-09 13:40:00,73.19,73.26,73.14,73.24,53844.0,64.9478,65.0099,64.9035,64.9922,53844.0
2017-11-09 13:50:00,73.24,73.27,73.19,73.21,55752.0,64.9922,65.0188,64.9478,64.9656,55752.0
2017-11-09 14:00:00,73.21,73.29,73.17,73.29,75863.0,64.9656,65.0366,64.9301,65.0366,75863.0
2017-11-09 14:10:00,73.29,73.35,73.23,73.3,66157.0,65.0366,65.0898,64.9833,65.0454,66157.0
2017-11-09 14:20:00,73.3,73.35,73.22,73.22,70522.0,65.0454,65.0898,64.9745,64.9745,70522.0
2017-11-09 14:30:00,73.23,73.3,73.14,73.2,60118.0,64.9833,65.0454,64.9035,64.9567,60118.0
2017-11-09 14:40:00,73.18,73.18,73.07,73.14,78392.0,64.939,64.939,64.8413,64.9035,78392.0
2017-11-09 14:50:00,73.14,73.16,73.11,73.11,48920.0,64.9035,64.9212,64.8768,64.8768,48920.0
2017-11-09 15:00:00,73.11,73.2,73.06,73.18,75046.0,64.8768,64.9567,64.8325,64.939,75046.0
2017-11-09 15:10:00,73.18,73.25,73.11,73.23,76527.0,64.939,65.0011,64.8768,64.9833,76527.0
2017-11-09 15:20:00,73.23,73.26,73.17,73.22,157440.0,64.9833,65.0099,64.9301,64.9745,157440.0
2017-11-09 15:30:00,73.22,73.26,73.19,73.25,82061.0,64.9745,65.0099,64.9478,65.0011,82061.0
2017-11-09 15:40:00,73.25,73.31,73.19,73.2,83290.0,65.0011,65.0543,64.9478,64.9567,83290.0
2017-11-09 15:50:00,73.21,73.31,73.21,73.3,157274.0,64.9656,65.0543,64.9656,65.0454,157274.0
2017-11-10 09:30:00,73.31,73.49,73.29,73.49,151164.0,65.0543,65.214,65.0366,65.214,151164.0
2017-11-10 09:40:00,73.51,73.6,73.46,73.56,49016.0,65.2318,65.3117,65.1874,65.2762,49016.0
2017-11-10 09:50:00,73.57,73.62,73.51,73.56,33916.0,65.285,65.3294,65.2318,65.2762,33916.0
2017-11-10 10:00:00,73.57,73.59,73.37,73.42,71221.0,65.285,65.3028,65.1076,65.1519,71221.0
2017-11-10 10:10:00,73.42,73.54,73.4,73.52,46194.0,65.1519,65.2584,65.1342,65.2407,46194.0
2017-11-10 10:20:00,73.52,73.52,73.43,73.48,52272.0,65.2407,65.2407,65.1608,65.2052,52272.0
2017-11-10 10:30:00,73.45,73.48,73.29,73.42,51018.0,65.1785,65.2052,65.0366,65.1519,51018.0
2017-11-10 10:40:00,73.44,73.51,73.4,73.48,87021.0,65.1697,65.2318,65.1342,65.2052,87021.0
2017-11-10 10:50:00,73.47,73.55,73.41,73.52,33974.0,65.1963,65.2673,65.1431,65.2407,33974.0
2017-11-10 11:00:00,73.52,73.55,73.45,73.51,33612.0,65.2407,65.2673,65.1785,65.2318,33612.0
2017-11-10 11:10:00,73.52,73.63,73.49,73.61,143174.0,65.2407,65.3383,65.214,65.3205,143174.0
2017-11-10 11:20:00,73.6,73.6,73.53,73.56,34608.0,65.3117,65.3117,65.2495,65.2762,34608.0
2017-11-10 11:30:00,73.57,73.59,73.5,73.52,17707.0,65.285,65.3028,65.2229,65.2407,17707.0
2017-11-10 11:40:00,73.53,73.59,73.51,73.56,18587.0,65.2495,65.3028,65.2318,65.2762,18587.0
2017-11-10 11:50:00,73.55,73.59,73.53,73.56,20128.0,65.2673,65.3028,65.2495,65.2762,20128.0
2017-11-10 12:00:00,73.56,73.59,73.53,73.54,28627.0,65.2762,65.3028,65.2495,65.2584,28627.0
2017-11-10 12:10:00,73.54,73.57,73.46,73.48,174464.0,65.2584,65.285,65.1874,65.2052,174464.0
2017-11-10 12:20:00,73.49,73.52,73.45,73.45,29698.0,65.214,65.2407,65.1785,65.1785,29698.0
2017-11-10 12:30:00,73.46,73.48,73.43,73.43,20188.0,65.1874,65.2052,65.1608,65.1608,20188.0
2017-11-10 12:40:00,73.44,73.47,73.4,73.41,79873.0,65.1697,65.1963,65.1342,65.1431,79873.0
2017-11-10 12:50:00,73.41,73.49,73.35,73.35,41433.0,65.1431,65.214,65.0898,65.0898,41433.0
2017-11-10 13:00:00,73.37,73.37,73.32,73.34,21330.0,65.1076,65.1076,65.0632,65.0809,21330.0
2017-11-10 13:10:00,73.35,73.35,73.26,73.31,35759.0,65.0898,65.0898,65.0099,65.0543,35759.0
2017-11-10 13:20:00,73.31,73.35,73.27,73.34,20803.0,65.0543,65.0898,65.0188,65.0809,20803.0
2017-11-10 13:30:00,73.33,73.46,73.32,73.44,37156.0,65.0721,65.1874,65.0632,65.1697,37156.0
2017-11-10 13:40:00,73.43,73.44,73.39,73.41,20821.0,65.1608,65.1697,65.1253,65.1431,20821.0
2017-11-10 13:50:00,73.41,73.45,73.4,73.42,23508.0,65.1431,65.1785,65.1342,65.1519,23508.0
2017-11-10 14:00:00,73.42,73.44,73.4,73.42,25511.0,65.1519,65.1697,65.1342,65.1519,25511.0
2017-11-10 14:10:00,73.42,73.46,73.42,73.45,51526.0,65.1519,65.1874,65.1519,65.1785,51526.0
2017-11-10 14:20:00,73.45,73.47,73.44,73.46,43253.0,65.1785,65.1963,65.1697,65.1874,43253.0
2017-11-10 14:30:00,73.47,73.54,73.45,73.54,114415.0,65.1963,65.2584,65.1785,65.2584,114415.0
2017-11-10 14:40:00,73.52,73.54,73.49,73.52,33436.0,65.2407,65.2584,65.214,65.2407,33436.0
2017-11-10 14:50:00,73.51,73.56,73.51,73.54,44631.0,65.2318,65.2762,65.2318,65.2584,44631.0
2017-11-10 15:00:00,73.53,73.57,73.48,73.5,42265.0,65.2495,65.285,65.2052,65.2229,42265.0
2017-11-10 15:10:00,73.5,73.51,73.48,73.49,24974.0,65.2229,65.2318,65.2052,65.214,24974.0
2017-11-10 15:20:00,73.49,73.54,73.48,73.53,25863.0,65.214,65.2584,65.2052,65.2495,25863.0
2017-11-10 15:30:00,73.53,73.55,73.45,73.47,70995.0,65.2495,65.2673,65.1785,65.1963,70995.0
2017-11-10 15:40:00,73.47,73.47,73.4,73.42,71372.0,65.1963,65.1963,65.1342,65.1519,71372.0
2017-11-10 15:50:00,73.42,73.44,73.32,73.34,150030.0,65.1519,65.1697,65.0632,65.0809,150030.0
2017-11-13 09:30:00,73.09,73.18,72.9,73.01,87738.0,64.8591,64.939,64.6905,64.7881,87738.0
2017-11-13 09:40:00,72.99,73.11,72.94,73.09,31295.0,64.7704,64.8768,64.726,64.8591,31295.0
2017-11-13 09:50:00,73.09,73.29,73.07,73.29,45124.0,64.8591,65.0366,64.8413,65.0366,45124.0
2017-11-13 10:00:00,73.29,73.38,73.18,73.3,36942.0,65.0366,65.1164,64.939,65.0454,36942.0
2017-11-13 10:10:00,73.32,73.4,73.27,73.28,16658.0,65.0632,65.1342,65.0188,65.0277,16658.0
2017-11-13 10:20:00,73.27,73.39,73.25,73.37,30042.0,65.0188,65.1253,65.0011,65.1076,30042.0
2017-11-13 10:30:00,73.37,73.41,73.23,73.25,30925.0,65.1076,65.1431,64.9833,65.0011,30925.0
2017-11-13 10:40:00,73.25,73.29,73.2,73.26,34539.0,65.0011,65.0366,64.9567,65.0099,34539.0
2017-11-13 10:50:00,73.26,73.33,73.24,73.33,23781.0,65.0099,65.0721,64.9922,65.0721,23781.0
2017-11-13 11:00:00,73.34,73.35,73.29,73.33,29345.0,65.0809,65.0898,65.0366,65.0721,29345.0
2017-11-13 11:10:00,73.33,73.51,73.32,73.5,34543.0,65.0721,65.2318,65.0632,65.2229,34543.0
2017-11-13 11:20:00,73.51,73.53,73.44,73.45,79572.0,65.2318,65.2495,65.1697,65.1785,79572.0
2017-11-13 11:30:00,73.45,73.46,73.4,73.43,94089.0,65.1785,65.1874,65.1342,65.1608,94089.0
2017-11-13 11:40:00,73.42,73.49,73.41,73.47,64299.0,65.1519,65.214,65.1431,65.1963,64299.0
2017-11-13 11:50:00,73.47,73.54,73.45,73.54,41777.0,65.1963,65.2584,65.1785,65.2584,41777.0
2017-11-13 12:00:00,73.55,73.58,73.54,73.57,50073.0,65.2673,65.2939,65.2584,65.285,50073.0
2017-11-13 12:10:00,73.58,73.59,73.5,73.52,76040.0,65.2939,65.3028,65.2229,65.2407,76040.0
2017-11-13 12:20:00,73.53,73.55,73.45,73.46,27829.0,65.2495,65.2673,65.1785,65.1874,27829.0
2017-11-13 12:30:00,73.45,73.47,73.44,73.45,23650.0,65.1785,65.1963,65.1697,65.1785,23650.0
2017-11-13 12:40:00,73.44,73.48,73.43,73.48,21373.0,65.1697,65.2052,65.1608,65.2052,21373.0
2017-11-13 12:50:00,73.48,73.5,73.43,73.46,21312.0,65.2052,65.2229,65.1608,65.1874,21312.0
2017-11-13 13:00:00,73.46,73.47,73.34,73.35,23643.0,65.1874,65.1963,65.0809,65.0898,23643.0
2017-11-13 13:10:00,73.35,73.48,73.34,73.47,41701.0,65.0898,65.2052,65.0809,65.1963,41701.0
2017-11-13 13:20:00,73.48,73.52,73.47,73.5,25283.0,65.2052,65.2407,65.1963,65.2229,25283.0
2017-11-13 13:30:00,73.49,73.54,73.48,73.54,30964.0,65.214,65.2584,65.2052,65.2584,30964.0
2017-11-13 13:40:00,73.53,73.57,73.46,73.48,26339.0,65.2495,65.285,65.1874,65.2052,26339.0
2017-11-13 13:50:00,73.49,73.57,73.46,73.55,33916.0,65.214,65.285,65.1874,65.2673,33916.0
2017-11-13 14:00:00,73.56,73.56,73.48,73.49,36011.0,65.2762,65.2762,65.2052,65.214,36011.0
2017-11-13 14:10:00,73.49,73.55,73.48,73.52,47342.0,65.214,65.2673,65.2052,65.2407,47342.0
2017-11-13 14:20:00,73.52,73.54,73.48,73.5,30074.0,65.2407,65.2584,65.2052,65.2229,30074.0
2017-11-13 14:30:00,73.51,73.54,73.5,73.51,25554.0,65.2318,65.2584,65.2229,65.2318,25554.0
2017-11-13 14:40:00,73.52,73.54,73.5,73.5,70098.0,65.2407,65.2584,65.2229,65.2229,70098.0
2017-11-13 14:50:00,73.51,73.52,73.44,73.48,24327.0,65.2318,65.2407,65.1697,65.2052,24327.0
2017-11-13 15:00:00,73.47,73.51,73.46,73.51,29107.0,65.1963,65.2318,65.1874,65.2318,29107.0
2017-11-13 15:10:00,73.5,73.57,73.5,73.57,32030.0,65.2229,65.285,65.2229,65.285,32030.0
2017-11-13 15:20:00,73.57,73.58,73.49,73.51,487181.0,65.285,65.2939,65.214,65.2318,487181.0
2017-11-13 15:30:00,73.5,73.51,73.47,73.49,131217.0,65.2229,65.2318,65.1963,65.214,131217.0
2017-11-13 15:40:00,73.49,73.51,73.44,73.5,51284.0,65.214,65.2318,65.1697,65.2229,51284.0
2017-11-13 15:50:00,73.5,73.51,73.44,73.46,82318.0,65.2229,65.2318,65.1697,65.1874,82318.0
2017-11-14 09:30:00,73.21,73.3,73.09,73.3,65209.0,64.9656,65.0454,64.8591,65.0454,65209.0
2017-11-14 09:40:00,73.3,73.44,73.26,73.36,66860.0,65.0454,65.1697,65.0099,65.0987,66860.0
2017-11-14 09:50:00,73.37,73.39,73.29,73.3,30910.0,65.1076,65.1253,65.0366,65.0454,30910.0
2017-11-14 10:00:00,73.29,73.3,73.14,73.28,58266.0,65.0366,65.0454,64.9035,65.0277,58266.0
2017-11-14 10:10:00,73.27,73.33,73.19,73.29,612937.0,65.0188,65.0721,64.9478,65.0366,612937.0
2017-11-14 10:20:00,73.29,73.3,73.19,73.22,70594.0,65.0366,65.0454,64.9478,64.9745,70594.0
2017-11-14 10:30:00,73.24,73.3,73.13,73.3,49215.0,64.9922,65.0454,64.8946,65.0454,49215.0
2017-11-14 10:40:00,73.3,73.46,73.24,73.46,75765.0,65.0454,65.1874,64.9922,65.1874,75765.0
2017-11-14 10:50:00,73.46,73.49,73.4,73.41,36207.0,65.1874,65.214,65.1342,65.1431,36207.0
2017-11-14 11:00:00,73.42,73.43,73.33,73.35,37090.0,65.1519,65.1608,65.0721,65.0898,37090.0
2017-11-14 11:10:00,73.35,73.38,73.26,73.27,59651.0,65.0898,65.1164,65.0099,65.0188,59651.0
2017-11-14 11:20:00,73.27,73.28,73.21,73.23,47213.0,65.0188,65.0277,64.9656,64.9833,47213.0
2017-11-14 11:30:00,73.22,73.27,73.22,73.25,40888.0,64.9745,65.0188,64.9745,65.0011,40888.0
2017-11-14 11:40:00,73.25,73.27,73.19,73.21,40089.0,65.0011,65.0188,64.9478,64.9656,40089.0
2017-11-14 11:50:00,73.22,73.3,73.22,73.25,27178.0,64.9745,65.0454,64.9745,65.0011,27178.0
2017-11-14 12:00:00,73.24,73.32,73.23,73.25,358716.0,64.9922,65.0632,64.9833,65.0011,358716.0
2017-11-14 12:10:00,73.24,73.27,73.22,73.25,32299.0,64.9922,65.0188,64.9745,65.0011,32299.0
2017-11-14 12:20:00,73.24,73.29,73.2,73.24,31175.0,64.9922,65.0366,64.9567,64.9922,31175.0
2017-11-14 12:30:00,73.25,73.31,73.23,73.26,26763.0,65.0011,65.0543,64.9833,65.0099,26763.0
2017-11-14 12:40:00,73.26,73.28,73.23,73.25,21209.0,65.0099,65.0277,64.9833,65.0011,21209.0
2017-11-14 12:50:00,73.25,73.32,73.15,73.24,38078.0,65.0011,65.0632,64.9123,64.9922,38078.0
2017-11-14 13:00:00,73.22,73.29,73.18,73.27,23090.0,64.9745,65.0366,64.939,65.0188,23090.0
2017-11-14 13:10:00,73.28,73.38,73.28,73.31,24384.0,65.0277,65.1164,65.0277,65.0543,24384.0
2017-11-14 13:20:00,73.33,73.37,73.32,73.33,19747.0,65.0721,65.1076,65.0632,65.0721,19747.0
2017-11-14 13:30:00,73.34,73.35,73.28,73.32,55247.0,65.0809,65.0898,65.0277,65.0632,55247.0
2017-11-14 13:40:00,73.33,73.38,73.31,73.37,20756.0,65.0721,65.1164,65.0543,65.1076,20756.0
2017-11-14 13:50:00,73.37,73.38,73.32,73.34,19688.0,65.1076,65.1164,65.0632,65.0809,19688.0
2017-11-14 14:00:00,73.34,73.35,73.31,73.34,18437.0,65.0809,65.0898,65.0543,65.0809,18437.0
2017-11-14 14:10:00,73.35,73.44,73.34,73.37,22038.0,65.0898,65.1697,65.0809,65.1076,22038.0
2017-11-14 14:20:00,73.37,73.41,73.35,73.39,54064.0,65.1076,65.1431,65.0898,65.1253,54064.0
2017-11-14 14:30:00,73.39,73.42,73.35,73.41,28984.0,65.1253,65.1519,65.0898,65.1431,28984.0
2017-11-14 14:40:00,73.41,73.47,73.39,73.43,29633.0,65.1431,65.1963,65.1253,65.1608,29633.0
2017-11-14 14:50:00,73.43,73.5,73.43,73.45,32963.0,65.1608,65.2229,65.1608,65.1785,32963.0
2017-11-14 15:00:00,73.45,73.51,73.45,73.48,25804.0,65.1785,65.2318,65.1785,65.2052,25804.0
2017-11-14 15:10:00,73.48,73.54,73.46,73.52,26311.0,65.2052,65.2584,65.1874,65.2407,26311.0
2017-11-14 15:20:00,73.52,73.53,73.43,73.43,33003.0,65.2407,65.2495,65.1608,65.1608,33003.0
2017-11-14 15:30:00,73.42,73.48,73.42,73.42,27634.0,65.1519,65.2052,65.1519,65.1519,27634.0
2017-11-14 15:40:00,73.41,73.46,73.4,73.46,28001.0,65.1431,65.1874,65.1342,65.1874,28001.0
2017-11-14 15:50:00,73.45,73.48,73.42,73.46,81584.0,65.1785,65.2052,65.1519,65.1874,81584.0
2017-11-15 09:30:00,72.96,72.97,72.58,72.59,159623.0,64.7437,64.7526,64.4065,64.4154,159623.0
2017-11-15 09:40:00,72.59,72.74,72.57,72.72,53099.0,64.4154,64.5485,64.3976,64.5308,53099.0
2017-11-15 09:50:00,72.71,72.94,72.67,72.88,40616.0,64.5219,64.726,64.4864,64.6727,40616.0
2017-11-15 10:00:00,72.88,73.17,72.85,73.12,42748.0,64.6727,64.9301,64.6461,64.8857,42748.0
2017-11-15 10:10:00,73.12,73.13,73.0,73.1,50435.0,64.8857,64.8946,64.7792,64.868,50435.0
2017-11-15 10:20:00,73.1,73.16,73.06,73.06,34545.0,64.868,64.9212,64.8325,64.8325,34545.0
2017-11-15 10:30:00,73.06,73.25,73.01,73.18,88877.0,64.8325,65.0011,64.7881,64.939,88877.0
2017-11-15 10:40:00,73.19,73.2,73.11,73.15,39488.0,64.9478,64.9567,64.8768,64.9123,39488.0
2017-11-15 10:50:00,73.13,73.27,73.08,73.26,32108.0,64.8946,65.0188,64.8502,65.0099,32108.0
2017-11-15 11:00:00,73.27,73.27,73.2,73.25,28034.0,65.0188,65.0188,64.9567,65.0011,28034.0
2017-11-15 11:10:00,73.26,73.34,73.22,73.31,26288.0,65.0099,65.0809,64.9745,65.0543,26288.0
2017-11-15 11:20:00,73.31,73.39,73.31,73.33,42756.0,65.0543,65.1253,65.0543,65.0721,42756.0
2017-11-15 11:30:00,73.33,73.33,73.19,73.19,33609.0,65.0721,65.0721,64.9478,64.9478,33609.0
2017-11-15 11:40:00,73.19,73.27,73.18,73.24,29113.0,64.9478,65.0188,64.939,64.9922,29113.0
2017-11-15 11:50:00,73.24,73.29,73.23,73.29,27766.0,64.9922,65.0366,64.9833,65.0366,27766.0
2017-11-15 12:00:00,73.28,73.29,73.19,73.24,45751.0,65.0277,65.0366,64.9478,64.9922,45751.0
2017-11-15 12:10:00,73.25,73.32,73.23,73.32,35017.0,65.0011,65.0632,64.9833,65.0632,35017.0
2017-11-15 12:20:00,73.32,73.37,73.27,73.32,39598.0,65.0632,65.1076,65.0188,65.0632,39598.0
2017-11-15 12:30:00,73.33,73.38,73.31,73.38,24461.0,65.0721,65.1164,65.0543,65.1164,24461.0
2017-11-15 12:40:00,73.36,73.37,73.25,73.3,27749.0,65.0987,65.1076,65.0011,65.0454,27749.0
2017-11-15 12:50:00,73.29,73.34,73.29,73.3,18681.0,65.0366,65.0809,65.0366,65.0454,18681.0
2017-11-15 13:00:00,73.3,73.32,73.21,73.22,24679.0,65.0454,65.0632,64.9656,64.9745,24679.0
2017-11-15 13:10:00,73.21,73.24,73.19,73.21,32056.0,64.9656,64.9922,64.9478,64.9656,32056.0
2017-11-15 13:20:00,73.22,73.22,73.18,73.18,16061.0,64.9745,64.9745,64.939,64.939,16061.0
2017-11-15 13:30:00,73.18,73.21,73.18,73.18,19010.0,64.939,64.9656,64.939,64.939,19010.0
2017-11-15 13:40:00,73.18,73.23,73.17,73.2,48617.0,64.939,64.9833,64.9301,64.9567,48617.0
2017-11-15 13:50:00,73.2,73.2,73.02,73.08,44322.0,64.9567,64.9567,64.797,64.8502,44322.0
2017-11-15 14:00:00,73.08,73.12,73.06,73.08,43493.0,64.8502,64.8857,64.8325,64.8502,43493.0
2017-11-15 14:10:00,73.08,73.13,73.06,73.1,46676.0,64.8502,64.8946,64.8325,64.868,46676.0
2017-11-15 14:20:00,73.11,73.14,73.06,73.14,59230.0,64.8768,64.9035,64.8325,64.9035,59230.0
2017-11-15 14:30:00,73.13,73.2,73.11,73.17,50614.0,64.8946,64.9567,64.8768,64.9301,50614.0
2017-11-15 14:40:00,73.18,73.22,73.18,73.22,47306.0,64.939,64.9745,64.939,64.9745,47306.0
2017-11-15 14:50:00,73.22,73.25,73.21,73.23,82621.0,64.9745,65.0011,64.9656,64.9833,82621.0
2017-11-15 15:00:00,73.23,73.27,73.2,73.21,63874.0,64.9833,65.0188,64.9567,64.9656,63874.0
2017-11-15 15:10:00,73.2,73.22,73.17,73.2,81063.0,64.9567,64.9745,64.9301,64.9567,81063.0
2017-11-15 15:20:00,73.2,73.23,73.02,73.07,109553.0,64.9567,64.9833,64.797,64.8413,109553.0
2017-11-15 15:30:00,73.06,73.12,73.06,73.1,106611.0,64.8325,64.8857,64.8325,64.868,106611.0
2017-11-15 15:40:00,73.09,73.14,73.06,73.11,92632.0,64.8591,64.9035,64.8325,64.8768,92632.0
2017-11-15 15:50:00,73.1,73.1,72.99,73.07,151201.0,64.868,64.868,64.7704,64.8413,151201.0
2017-11-16 09:30:00,73.38,73.67,73.34,73.63,89568.0,65.1164,65.3738,65.0809,65.3383,89568.0
2017-11-16 09:40:00,73.64,73.77,73.64,73.7,65801.0,65.3472,65.4625,65.3472,65.4004,65801.0
2017-11-16 09:50:00,73.68,73.74,73.66,73.71,22011.0,65.3826,65.4359,65.3649,65.4093,22011.0
2017-11-16 10:00:00,73.71,73.89,73.71,73.82,49376.0,65.4093,65.569,65.4093,65.5069,49376.0
2017-11-16 10:10:00,73.82,73.96,73.81,73.95,57848.0,65.5069,65.6311,65.498,65.6222,57848.0
2017-11-16 10:20:00,73.96,74.02,73.91,73.96,142079.0,65.6311,65.6844,65.5867,65.6311,142079.0
2017-11-16 10:30:00,73.96,74.03,73.94,74.01,261292.0,65.6311,65.6932,65.6134,65.6755,261292.0
2017-11-16 10:40:00,74.0,74.23,74.0,74.19,95981.0,65.6666,65.8707,65.6666,65.8352,95981.0
2017-11-16 10:50:00,74.19,74.21,74.09,74.11,39261.0,65.8352,65.853,65.7465,65.7642,39261.0
2017-11-16 11:00:00,74.12,74.33,74.12,74.3,74723.0,65.7731,65.9594,65.7731,65.9328,74723.0
2017-11-16 11:10:00,74.31,74.32,74.21,74.23,56895.0,65.9417,65.9506,65.853,65.8707,56895.0
2017-11-16 11:20:00,74.23,74.23,74.15,74.19,47688.0,65.8707,65.8707,65.7997,65.8352,47688.0
2017-11-16 11:30:00,74.19,74.2,74.14,74.16,30373.0,65.8352,65.8441,65.7908,65.8086,30373.0
2017-11-16 11:40:00,74.15,74.18,74.12,74.13,31436.0,65.7997,65.8263,65.7731,65.782,31436.0
2017-11-16 11:50:00,74.14,74.19,74.13,74.17,21176.0,65.7908,65.8352,65.782,65.8175,21176.0
2017-11-16 12:00:00,74.17,74.23,74.15,74.17,33855.0,65.8175,65.8707,65.7997,65.8175,33855.0
2017-11-16 12:10:00,74.16,74.18,74.13,74.17,16120.0,65.8086,65.8263,65.782,65.8175,16120.0
2017-11-16 12:20:00,74.17,74.33,74.15,74.33,37344.0,65.8175,65.9594,65.7997,65.9594,37344.0
2017-11-16 12:30:00,74.32,74.37,74.3,74.35,25836.0,65.9506,65.9949,65.9328,65.9772,25836.0
2017-11-16 12:40:00,74.34,74.36,74.25,74.36,37101.0,65.9683,65.9861,65.8885,65.9861,37101.0
2017-11-16 12:50:00,74.37,74.47,74.37,74.44,98689.0,65.9949,66.0837,65.9949,66.0571,98689.0
2017-11-16 13:00:00,74.44,74.57,74.44,74.56,59143.0,66.0571,66.1724,66.0571,66.1635,59143.0
2017-11-16 13:10:00,74.56,74.57,74.49,74.49,124088.0,66.1635,66.1724,66.1014,66.1014,124088.0
2017-11-16 13:20:00,74.5,74.55,74.47,74.52,61036.0,66.1103,66.1547,66.0837,66.1281,61036.0
2017-11-16 13:30:00,74.51,74.55,74.46,74.46,69556.0,66.1192,66.1547,66.0748,66.0748,69556.0
2017-11-16 13:40:00,74.46,74.47,74.37,74.39,28722.0,66.0748,66.0837,65.9949,66.0127,28722.0
2017-11-16 13:50:00,74.4,74.45,74.39,74.43,97151.0,66.0216,66.0659,66.0127,66.0482,97151.0
2017-11-16 14:00:00,74.42,74.49,74.4,74.42,58381.0,66.0393,66.1014,66.0216,66.0393,58381.0
2017-11-16 14:10:00,74.43,74.44,74.35,74.36,127505.0,66.0482,66.0571,65.9772,65.9861,127505.0
2017-11-16 14:20:00,74.36,74.36,74.28,74.32,43284.0,65.9861,65.9861,65.9151,65.9506,43284.0
2017-11-16 14:30:00,74.32,74.36,74.31,74.34,26322.0,65.9506,65.9861,65.9417,65.9683,26322.0
2017-11-16 14:40:00,74.35,74.39,74.31,74.32,702377.0,65.9772,66.0127,65.9417,65.9506,702377.0
2017-11-16 14:50:00,74.31,74.32,74.23,74.26,120598.0,65.9417,65.9506,65.8707,65.8973,120598.0
2017-11-16 15:00:00,74.26,74.35,74.26,74.35,97203.0,65.8973,65.9772,65.8973,65.9772,97203.0
2017-11-16 15:10:00,74.34,74.38,74.28,74.31,49549.0,65.9683,66.0038,65.9151,65.9417,49549.0
2017-11-16 15:20:00,74.3,74.4,74.27,74.4,51484.0,65.9328,66.0216,65.9062,66.0216,51484.0
2017-11-16 15:30:00,74.41,74.41,74.29,74.35,61486.0,66.0304,66.0304,65.924,65.9772,61486.0
2017-11-16 15:40:00,74.33,74.39,74.32,74.35,56987.0,65.9594,66.0127,65.9506,65.9772,56987.0
2017-11-16 15:50:00,74.35,74.39,74.29,74.32,163758.0,65.9772,66.0127,65.924,65.9506,163758.0
2017-11-17 09:30:00,74.08,74.26,74.07,74.16,80120.0,65.7376,65.8973,65.7287,65.8086,80120.0
2017-11-17 09:40:00,74.16,74.31,74.13,74.31,111098.0,65.8086,65.9417,65.782,65.9417,111098.0
2017-11-17 09:50:00,74.3,74.34,74.26,74.32,49656.0,65.9328,65.9683,65.8973,65.9506,49656.0
2017-11-17 10:00:00,74.33,74.42,74.21,74.35,67475.0,65.9594,66.0393,65.853,65.9772,67475.0
2017-11-17 10:10:00,74.35,74.36,74.21,74.29,86293.0,65.9772,65.9861,65.853,65.924,86293.0
2017-11-17 10:20:00,74.28,74.33,74.27,74.3,20889.0,65.9151,65.9594,65.9062,65.9328,20889.0
2017-11-17 10:30:00,74.29,74.29,74.2,74.23,26131.0,65.924,65.924,65.8441,65.8707,26131.0
2017-11-17 10:40:00,74.23,74.27,74.2,74.26,23201.0,65.8707,65.9062,65.8441,65.8973,23201.0
2017-11-17 10:50:00,74.28,74.41,74.27,74.28,22912.0,65.9151,66.0304,65.9062,65.9151,22912.0
2017-11-17 11:00:00,74.3,74.32,74.23,74.25,29354.0,65.9328,65.9506,65.8707,65.8885,29354.0
2017-11-17 11:10:00,74.24,74.32,74.19,74.28,26285.0,65.8796,65.9506,65.8352,65.9151,26285.0
2017-11-17 11:20:00,74.28,74.36,74.26,74.33,31676.0,65.9151,65.9861,65.8973,65.9594,31676.0
2017-11-17 11:30:00,74.35,74.46,74.35,74.43,48342.0,65.9772,66.0748,65.9772,66.0482,48342.0
2017-11-17 11:40:00,74.43,74.63,74.43,74.6,100041.0,66.0482,66.2257,66.0482,66.199,100041.0
2017-11-17 11:50:00,74.61,74.67,74.51,74.66,34006.0,66.2079,66.2612,66.1192,66.2523,34006.0
2017-11-17 12:00:00,74.66,74.71,74.59,74.68,24866.0,66.2523,66.2967,66.1902,66.27,24866.0
2017-11-17 12:10:00,74.68,74.75,74.66,74.75,58143.0,66.27,66.3322,66.2523,66.3322,58143.0
2017-11-17 12:20:00,74.75,74.8,74.71,74.8,26091.0,66.3322,66.3765,66.2967,66.3765,26091.0
2017-11-17 12:30:00,74.78,74.84,74.7,74.84,18643.0,66.3588,66.412,66.2878,66.412,18643.0
2017-11-17 12:40:00,74.84,74.86,74.78,74.79,20496.0,66.412,66.4298,66.3588,66.3676,20496.0
2017-11-17 12:50:00,74.79,74.88,74.76,74.86,28637.0,66.3676,66.4475,66.341,66.4298,28637.0
2017-11-17 13:00:00,74.86,74.99,74.82,74.87,32875.0,66.4298,66.5451,66.3943,66.4386,32875.0
2017-11-17 13:10:00,74.87,74.88,74.83,74.83,37068.0,66.4386,66.4475,66.4031,66.4031,37068.0
2017-11-17 13:20:00,74.83,74.85,74.77,74.84,20862.0,66.4031,66.4209,66.3499,66.412,20862.0
2017-11-17 13:30:00,74.85,74.85,74.81,74.82,18728.0,66.4209,66.4209,66.3854,66.3943,18728.0
2017-11-17 13:40:00,74.82,74.82,74.76,74.76,40655.0,66.3943,66.3943,66.341,66.341,40655.0
2017-11-17 13:50:00,74.77,74.79,74.69,74.72,25350.0,66.3499,66.3676,66.2789,66.3055,25350.0
2017-11-17 14:00:00,74.72,74.77,74.71,74.76,42875.0,66.3055,66.3499,66.2967,66.341,42875.0
2017-11-17 14:10:00,74.76,74.76,74.66,74.67,28755.0,66.341,66.341,66.2523,66.2612,28755.0
2017-11-17 14:20:00,74.67,74.73,74.65,74.73,38799.0,66.2612,66.3144,66.2434,66.3144,38799.0
2017-11-17 14:30:00,74.73,74.73,74.66,74.67,27207.0,66.3144,66.3144,66.2523,66.2612,27207.0
2017-11-17 14:40:00,74.66,74.73,74.63,74.73,44018.0,66.2523,66.3144,66.2257,66.3144,44018.0
2017-11-17 14:50:00,74.72,74.76,74.71,74.72,46783.0,66.3055,66.341,66.2967,66.3055,46783.0
2017-11-17 15:00:00,74.71,74.72,74.68,74.7,33646.0,66.2967,66.3055,66.27,66.2878,33646.0
2017-11-17 15:10:00,74.7,74.72,74.66,74.67,37533.0,66.2878,66.3055,66.2523,66.2612,37533.0
2017-11-17 15:20:00,74.67,74.72,74.66,74.72,46350.0,66.2612,66.3055,66.2523,66.3055,46350.0
2017-11-17 15:30:00,74.7,74.74,74.67,74.73,27061.0,66.2878,66.3233,66.2612,66.3144,27061.0
2017-11-17 15:40:00,74.73,74.75,74.67,74.7,34849.0,66.3144,66.3322,66.2612,66.2878,34849.0
2017-11-17 15:50:00,74.7,74.72,74.63,74.65,98746.0,66.2878,66.3055,66.2257,66.2434,98746.0
2017-11-20 09:30:00,74.77,74.84,74.61,74.75,83917.0,66.3499,66.412,66.2079,66.3322,83917.0
2017-11-20 09:40:00,74.78,74.83,74.72,74.73,23194.0,66.3588,66.4031,66.3055,66.3144,23194.0
2017-11-20 09:50:00,74.74,74.81,74.64,74.81,46203.0,66.3233,66.3854,66.2345,66.3854,46203.0
2017-11-20 10:00:00,74.8,74.83,74.71,74.75,57907.0,66.3765,66.4031,66.2967,66.3322,57907.0
2017-11-20 10:10:00,74.76,74.79,74.69,74.78,66533.0,66.341,66.3676,66.2789,66.3588,66533.0
2017-11-20 10:20:00,74.8,74.84,74.75,74.78,25047.0,66.3765,66.412,66.3322,66.3588,25047.0
2017-11-20 10:30:00,74.78,74.9,74.78,74.9,21855.0,66.3588,66.4653,66.3588,66.4653,21855.0
2017-11-20 10:40:00,74.91,74.95,74.87,74.95,60434.0,66.4741,66.5096,66.4386,66.5096,60434.0
2017-11-20 10:50:00,74.94,75.01,74.94,74.96,37430.0,66.5008,66.5629,66.5008,66.5185,37430.0
2017-11-20 11:00:00,74.97,74.98,74.92,74.94,14518.0,66.5274,66.5363,66.483,66.5008,14518.0
2017-11-20 11:10:00,74.96,74.98,74.91,74.93,19111.0,66.5185,66.5363,66.4741,66.4919,19111.0
2017-11-20 11:20:00,74.92,74.96,74.88,74.91,12675.0,66.483,66.5185,66.4475,66.4741,12675.0
2017-11-20 11:30:00,74.9,74.95,74.82,74.91,99221.0,66.4653,66.5096,66.3943,66.4741,99221.0
2017-11-20 11:40:00,74.92,74.96,74.89,74.9,22176.0,66.483,66.5185,66.4564,66.4653,22176.0
2017-11-20 11:50:00,74.9,74.91,74.83,74.86,42333.0,66.4653,66.4741,66.4031,66.4298,42333.0
2017-11-20 12:00:00,74.86,74.94,74.86,74.94,19998.0,66.4298,66.5008,66.4298,66.5008,19998.0
2017-11-20 12:10:00,74.94,74.94,74.86,74.9,27570.0,66.5008,66.5008,66.4298,66.4653,27570.0
2017-11-20 12:20:00,74.9,74.91,74.86,74.88,53784.0,66.4653,66.4741,66.4298,66.4475,53784.0
2017-11-20 12:30:00,74.88,74.9,74.85,74.88,32530.0,66.4475,66.4653,66.4209,66.4475,32530.0
2017-11-20 12:40:00,74.89,74.93,74.88,74.93,31291.0,66.4564,66.4919,66.4475,66.4919,31291.0
2017-11-20 12:50:00,74.92,74.93,74.88,74.92,32470.0,66.483,66.4919,66.4475,66.483,32470.0
2017-11-20 13:00:00,74.92,74.93,74.88,74.92,20710.0,66.483,66.4919,66.4475,66.483,20710.0
2017-11-20 13:10:00,74.92,74.97,74.9,74.93,21999.0,66.483,66.5274,66.4653,66.4919,21999.0
2017-11-20 13:20:00,74.94,75.05,74.92,75.05,24296.0,66.5008,66.5984,66.483,66.5984,24296.0
2017-11-20 13:30:00,75.05,75.08,75.02,75.08,23073.0,66.5984,66.625,66.5717,66.625,23073.0
2017-11-20 13:40:00,75.08,75.08,75.04,75.08,21934.0,66.625,66.625,66.5895,66.625,21934.0
2017-11-20 13:50:00,75.08,75.08,75.03,75.08,22580.0,66.625,66.625,66.5806,66.625,22580.0
2017-11-20 14:00:00,75.08,75.1,75.01,75.05,14620.0,66.625,66.6427,66.5629,66.5984,14620.0
2017-11-20 14:10:00,75.04,75.04,74.97,74.98,11331.0,66.5895,66.5895,66.5274,66.5363,11331.0
2017-11-20 14:20:00,74.98,75.08,74.96,75.07,28965.0,66.5363,66.625,66.5185,66.6161,28965.0
2017-11-20 14:30:00,75.06,75.11,75.03,75.1,19581.0,66.6072,66.6516,66.5806,66.6427,19581.0
2017-11-20 14:40:00,75.09,75.09,75.04,75.05,22072.0,66.6339,66.6339,66.5895,66.5984,22072.0
2017-11-20 14:50:00,75.04,75.08,75.02,75.04,19637.0,66.5895,66.625,66.5717,66.5895,19637.0
2017-11-20 15:00:00,75.04,75.12,75.04,75.08,16578.0,66.5895,66.6605,66.5895,66.625,16578.0
2017-11-20 15:10:00,75.07,75.12,75.01,75.1,43202.0,66.6161,66.6605,66.5629,66.6427,43202.0
2017-11-20 15:20:00,75.09,75.12,75.09,75.1,32605.0,66.6339,66.6605,66.6339,66.6427,32605.0
2017-11-20 15:30:00,75.09,75.15,75.07,75.11,47519.0,66.6339,66.6871,66.6161,66.6516,47519.0
2017-11-20 15:40:00,75.11,75.16,75.09,75.16,40448.0,66.6516,66.696,66.6339,66.696,40448.0
2017-11-20 15:50:00,75.16,75.23,75.15,75.21,100375.0,66.696,66.7581,66.6871,66.7403,100375.0
2017-11-21 09:30:00,75.5,75.66,75.42,75.57,183626.0,66.9977,67.1397,66.9267,67.0598,183626.0
2017-11-21 09:40:00,75.58,75.7,75.57,75.65,335466.0,67.0687,67.1752,67.0598,67.1308,335466.0
2017-11-21 09:50:00,75.66,75.8,75.66,75.78,98962.0,67.1397,67.2639,67.1397,67.2462,98962.0
2017-11-21 10:00:00,75.79,75.83,75.75,75.83,140945.0,67.255,67.2905,67.2195,67.2905,140945.0
2017-11-21 10:10:00,75.83,75.98,75.81,75.94,113055.0,67.2905,67.4236,67.2728,67.3881,113055.0
2017-11-21 10:20:00,75.94,76.04,75.91,76.04,64469.0,67.3881,67.4769,67.3615,67.4769,64469.0
2017-11-21 10:30:00,76.04,76.17,75.98,76.05,55308.0,67.4769,67.5922,67.4236,67.4858,55308.0
2017-11-21 10:40:00,76.05,76.08,75.99,76.08,44470.0,67.4858,67.5124,67.4325,67.5124,44470.0
2017-11-21 10:50:00,76.08,76.09,75.97,75.98,46719.0,67.5124,67.5212,67.4148,67.4236,46719.0
2017-11-21 11:00:00,75.99,76.0,75.89,75.9,24955.0,67.4325,67.4414,67.3438,67.3526,24955.0
2017-11-21 11:10:00,75.91,75.94,75.84,75.9,49821.0,67.3615,67.3881,67.2994,67.3526,49821.0
2017-11-21 11:20:00,75.91,75.96,75.9,75.92,42675.0,67.3615,67.4059,67.3526,67.3704,42675.0
2017-11-21 11:30:00,75.93,75.95,75.88,75.93,44713.0,67.3793,67.397,67.3349,67.3793,44713.0
2017-11-21 11:40:00,75.93,76.0,75.89,75.99,457005.0,67.3793,67.4414,67.3438,67.4325,457005.0
2017-11-21 11:50:00,75.98,76.02,75.95,75.95,42115.0,67.4236,67.4591,67.397,67.397,42115.0
2017-11-21 12:00:00,75.96,75.98,75.94,75.94,71747.0,67.4059,67.4236,67.3881,67.3881,71747.0
2017-11-21 12:10:00,75.94,75.95,75.84,75.88,117141.0,67.3881,67.397,67.2994,67.3349,117141.0
2017-11-21 12:20:00,75.88,75.89,75.84,75.85,54329.0,67.3349,67.3438,67.2994,67.3083,54329.0
2017-11-21 12:30:00,75.86,75.94,75.85,75.94,35112.0,67.3172,67.3881,67.3083,67.3881,35112.0
2017-11-21 12:40:00,75.93,75.98,75.91,75.95,82595.0,67.3793,67.4236,67.3615,67.397,82595.0
2017-11-21 12:50:00,75.95,76.03,75.94,76.02,34480.0,67.397,67.468,67.3881,67.4591,34480.0
2017-11-21 13:00:00,76.0,76.04,76.0,76.04,26449.0,67.4414,67.4769,67.4414,67.4769,26449.0
2017-11-21 13:10:00,76.03,76.04,76.0,76.02,28114.0,67.468,67.4769,67.4414,67.4591,28114.0
2017-11-21 13:20:00,76.02,76.03,75.98,76.02,26870.0,67.4591,67.468,67.4236,67.4591,26870.0
2017-11-21 13:30:00,76.02,76.06,76.01,76.03,53796.0,67.4591,67.4946,67.4503,67.468,53796.0
2017-11-21 13:40:00,76.02,76.07,76.02,76.06,38221.0,67.4591,67.5035,67.4591,67.4946,38221.0
2017-11-21 13:50:00,76.06,76.08,75.99,75.99,34967.0,67.4946,67.5124,67.4325,67.4325,34967.0
2017-11-21 14:00:00,76.0,76.04,75.97,76.01,74754.0,67.4414,67.4769,67.4148,67.4503,74754.0
2017-11-21 14:10:00,76.03,76.04,75.99,76.01,37157.0,67.468,67.4769,67.4325,67.4503,37157.0
2017-11-21 14:20:00,76.0,76.05,76.0,76.04,33407.0,67.4414,67.4858,67.4414,67.4769,33407.0
2017-11-21 14:30:00,76.04,76.06,76.0,76.05,28150.0,67.4769,67.4946,67.4414,67.4858,28150.0
2017-11-21 14:40:00,76.05,76.08,76.02,76.08,103547.0,67.4858,67.5124,67.4591,67.5124,103547.0
2017-11-21 14:50:00,76.08,76.13,76.07,76.13,85809.0,67.5124,67.5567,67.5035,67.5567,85809.0
2017-11-21 15:00:00,76.13,76.15,76.08,76.11,57856.0,67.5567,67.5745,67.5124,67.539,57856.0
2017-11-21 15:10:00,76.11,76.11,76.06,76.09,66079.0,67.539,67.539,67.4946,67.5212,66079.0
2017-11-21 15:20:00,76.09,76.13,76.06,76.12,85818.0,67.5212,67.5567,67.4946,67.5479,85818.0
2017-11-21 15:30:00,76.11,76.14,76.06,76.06,80381.0,67.539,67.5656,67.4946,67.4946,80381.0
2017-11-21 15:40:00,76.06,76.12,76.05,76.1,102980.0,67.4946,67.5479,67.4858,67.5301,102980.0
2017-11-21 15:50:00,76.09,76.23,76.07,76.22,184688.0,67.5212,67.6455,67.5035,67.6366,184688.0
2017-11-22 09:30:00,76.33,76.47,76.27,76.42,188932.0,67.7342,67.8585,67.681,67.8141,188932.0
2017-11-22 09:40:00,76.44,76.54,76.41,76.54,50294.0,67.8318,67.9206,67.8052,67.9206,50294.0
2017-11-22 09:50:00,76.53,76.53,76.34,76.35,53595.0,67.9117,67.9117,67.7431,67.752,53595.0
2017-11-22 10:00:00,76.33,76.41,76.26,76.36,46260.0,67.7342,67.8052,67.6721,67.7608,46260.0
2017-11-22 10:10:00,76.37,76.37,76.22,76.3,68629.0,67.7697,67.7697,67.6366,67.7076,68629.0
2017-11-22 10:20:00,76.28,76.28,76.16,76.17,66967.0,67.6899,67.6899,67.5834,67.5922,66967.0
2017-11-22 10:30:00,76.16,76.19,76.09,76.18,36103.0,67.5834,67.61,67.5212,67.6011,36103.0
2017-11-22 10:40:00,76.19,76.29,76.19,76.25,19445.0,67.61,67.6987,67.61,67.6632,19445.0
2017-11-22 10:50:00,76.25,76.27,76.2,76.25,19303.0,67.6632,67.681,67.6189,67.6632,19303.0
2017-11-22 11:00:00,76.26,76.27,76.21,76.21,19860.0,67.6721,67.681,67.6277,67.6277,19860.0
2017-11-22 11:10:00,76.2,76.23,76.12,76.2,46448.0,67.6189,67.6455,67.5479,67.6189,46448.0
2017-11-22 11:20:00,76.2,76.24,76.15,76.22,35634.0,67.6189,67.6544,67.5745,67.6366,35634.0
2017-11-22 11:30:00,76.2,76.23,76.19,76.21,6258.0,67.6189,67.6455,67.61,67.6277,6258.0
2017-11-22 11:40:00,76.21,76.21,76.12,76.15,17493.0,67.6277,67.6277,67.5479,67.5745,17493.0
2017-11-22 11:50:00,76.13,76.17,76.11,76.16,29081.0,67.5567,67.5922,67.539,67.5834,29081.0
2017-11-22 12:00:00,76.16,76.21,76.14,76.18,21890.0,67.5834,67.6277,67.5656,67.6011,21890.0
2017-11-22 12:10:00,76.18,76.2,76.13,76.13,12770.0,67.6011,67.6189,67.5567,67.5567,12770.0
2017-11-22 12:20:00,76.11,76.16,76.11,76.14,17687.0,67.539,67.5834,67.539,67.5656,17687.0
2017-11-22 12:30:00,76.12,76.18,76.11,76.15,23419.0,67.5479,67.6011,67.539,67.5745,23419.0
2017-11-22 12:40:00,76.16,76.19,76.12,76.13,436010.0,67.5834,67.61,67.5479,67.5567,436010.0
2017-11-22 12:50:00,76.12,76.21,76.09,76.2,118410.0,67.5479,67.6277,67.5212,67.6189,118410.0
2017-11-22 13:00:00,76.18,76.21,76.15,76.18,175432.0,67.6011,67.6277,67.5745,67.6011,175432.0
2017-11-22 13:10:00,76.17,76.19,76.13,76.14,40175.0,67.5922,67.61,67.5567,67.5656,40175.0
2017-11-22 13:20:00,76.14,76.16,76.09,76.13,44175.0,67.5656,67.5834,67.5212,67.5567,44175.0
2017-11-22 13:30:00,76.12,76.16,76.11,76.14,19869.0,67.5479,67.5834,67.539,67.5656,19869.0
2017-11-22 13:40:00,76.13,76.15,76.1,76.12,31144.0,67.5567,67.5745,67.5301,67.5479,31144.0
2017-11-22 13:50:00,76.12,76.16,76.09,76.15,18575.0,67.5479,67.5834,67.5212,67.5745,18575.0
2017-11-22 14:00:00,76.15,76.19,76.13,76.19,41487.0,67.5745,67.61,67.5567,67.61,41487.0
2017-11-22 14:10:00,76.18,76.19,76.14,76.15,31146.0,67.6011,67.61,67.5656,67.5745,31146.0
2017-11-22 14:20:00,76.16,76.18,76.12,76.14,45815.0,67.5834,67.6011,67.5479,67.5656,45815.0
2017-11-22 14:30:00,76.14,76.21,76.13,76.17,33994.0,67.5656,67.6277,67.5567,67.5922,33994.0
2017-11-22 14:40:00,76.18,76.19,76.14,76.16,29594.0,67.6011,67.61,67.5656,67.5834,29594.0
2017-11-22 14:50:00,76.16,76.19,76.14,76.16,34827.0,67.5834,67.61,67.5656,67.5834,34827.0
2017-11-22 15:00:00,76.15,76.16,76.11,76.11,24082.0,67.5745,67.5834,67.539,67.539,24082.0
2017-11-22 15:10:00,76.11,76.13,76.07,76.12,31162.0,67.539,67.5567,67.5035,67.5479,31162.0
2017-11-22 15:20:00,76.12,76.13,76.06,76.09,24695.0,67.5479,67.5567,67.4946,67.5212,24695.0
2017-11-22 15:30:00,76.09,76.1,76.07,76.09,19751.0,67.5212,67.5301,67.5035,67.5212,19751.0
2017-11-22 15:40:00,76.11,76.12,76.07,76.07,49977.0,67.539,67.5479,67.5035,67.5035,49977.0
2017-11-22 15:50:00,76.08,76.09,76.02,76.05,73604.0,67.5124,67.5212,67.4591,67.4858,73604.0
2017-11-24 09:30:00,76.26,76.26,75.97,76.08,68794.0,67.6721,67.6721,67.4148,67.5124,68794.0
2017-11-24 09:40:00,76.08,76.16,76.03,76.05,26122.0,67.5124,67.5834,67.468,67.4858,26122.0
2017-11-24 09:50:00,76.04,76.11,75.99,76.09,46523.0,67.4769,67.539,67.4325,67.5212,46523.0
2017-11-24 10:00:00,76.09,76.09,75.95,76.06,54677.0,67.5212,67.5212,67.397,67.4946,54677.0
2017-11-24 10:10:00,76.06,76.17,76.05,76.15,26407.0,67.4946,67.5922,67.4858,67.5745,26407.0
2017-11-24 10:20:00,76.15,76.18,76.05,76.08,14995.0,67.5745,67.6011,67.4858,67.5124,14995.0
2017-11-24 10:30:00,76.07,76.1,75.97,75.98,20527.0,67.5035,67.5301,67.4148,67.4236,20527.0
2017-11-24 10:40:00,75.99,76.0,75.9,75.92,43947.0,67.4325,67.4414,67.3526,67.3704,43947.0
2017-11-24 10:50:00,75.92,75.97,75.87,75.96,19582.0,67.3704,67.4148,67.326,67.4059,19582.0
2017-11-24 11:00:00,75.97,76.05,75.95,76.01,17641.0,67.4148,67.4858,67.397,67.4503,17641.0
2017-11-24 11:10:00,76.0,76.01,75.88,75.89,19315.0,67.4414,67.4503,67.3349,67.3438,19315.0
2017-11-24 11:20:00,75.89,75.94,75.88,75.92,23549.0,67.3438,67.3881,67.3349,67.3704,23549.0
2017-11-24 11:30:00,75.93,75.98,75.9,75.95,29491.0,67.3793,67.4236,67.3526,67.397,29491.0
2017-11-24 11:40:00,75.97,75.98,75.9,75.91,17376.0,67.4148,67.4236,67.3526,67.3615,17376.0
2017-11-24 11:50:00,75.91,75.94,75.89,75.94,11786.0,67.3615,67.3881,67.3438,67.3881,11786.0
2017-11-24 12:00:00,75.93,76.0,75.92,76.0,21870.0,67.3793,67.4414,67.3704,67.4414,21870.0
2017-11-24 12:10:00,76.01,76.05,75.98,75.99,2202775.0,67.4503,67.4858,67.4236,67.4325,2202775.0
2017-11-24 12:20:00,75.99,76.07,75.92,76.06,23878.0,67.4325,67.5035,67.3704,67.4946,23878.0
2017-11-24 12:30:00,76.06,76.06,76.01,76.02,30060.0,67.4946,67.4946,67.4503,67.4591,30060.0
2017-11-24 12:40:00,76.02,76.14,75.95,76.14,42607.0,67.4591,67.5656,67.397,67.5656,42607.0
2017-11-24 12:50:00,76.15,76.2,76.09,76.12,59921.0,67.5745,67.6189,67.5212,67.5479,59921.0
2017-11-27 09:30:00,76.29,76.32,76.14,76.17,61575.0,67.6987,67.7253,67.5656,67.5922,61575.0
2017-11-27 09:40:00,76.17,76.37,76.17,76.33,64838.0,67.5922,67.7697,67.5922,67.7342,64838.0
2017-11-27 09:50:00,76.33,76.39,76.16,76.16,34033.0,67.7342,67.7875,67.5834,67.5834,34033.0
2017-11-27 10:00:00,76.17,76.24,76.11,76.16,39175.0,67.5922,67.6544,67.539,67.5834,39175.0
2017-11-27 10:10:00,76.16,76.23,76.09,76.22,42210.0,67.5834,67.6455,67.5212,67.6366,42210.0
2017-11-27 10:20:00,76.22,76.23,76.14,76.16,28155.0,67.6366,67.6455,67.5656,67.5834,28155.0
2017-11-27 10:30:00,76.16,76.18,76.12,76.14,22405.0,67.5834,67.6011,67.5479,67.5656,22405.0
2017-11-27 10:40:00,76.14,76.19,76.1,76.1,25159.0,67.5656,67.61,67.5301,67.5301,25159.0
2017-11-27 10:50:00,76.08,76.13,76.06,76.09,24243.0,67.5124,67.5567,67.4946,67.5212,24243.0
2017-11-27 11:00:00,76.09,76.09,76.04,76.06,39734.0,67.5212,67.5212,67.4769,67.4946,39734.0
2017-11-27 11:10:00,76.05,76.05,75.93,75.93,63788.0,67.4858,67.4858,67.3793,67.3793,63788.0
2017-11-27 11:20:00,75.93,75.97,75.82,75.84,93640.0,67.3793,67.4148,67.2817,67.2994,93640.0
2017-11-27 11:30:00,75.84,75.89,75.77,75.81,382418.0,67.2994,67.3438,67.2373,67.2728,382418.0
2017-11-27 11:40:00,75.8,75.87,75.79,75.84,74562.0,67.2639,67.326,67.255,67.2994,74562.0
2017-11-27 11:50:00,75.84,75.86,75.81,75.86,42066.0,67.2994,67.3172,67.2728,67.3172,42066.0
2017-11-27 12:00:00,75.86,75.86,75.78,75.84,42869.0,67.3172,67.3172,67.2462,67.2994,42869.0
2017-11-27 12:10:00,75.84,75.85,75.78,75.8,24576.0,67.2994,67.3083,67.2462,67.2639,24576.0
2017-11-27 12:20:00,75.8,75.85,75.78,75.8,29492.0,67.2639,67.3083,67.2462,67.2639,29492.0
2017-11-27 12:30:00,75.81,75.82,75.74,75.74,43534.0,67.2728,67.2817,67.2107,67.2107,43534.0
2017-11-27 12:40:00,75.75,75.79,75.73,75.78,48315.0,67.2195,67.255,67.2018,67.2462,48315.0
2017-11-27 12:50:00,75.79,75.84,75.78,75.82,37573.0,67.255,67.2994,67.2462,67.2817,37573.0
2017-11-27 13:00:00,75.83,75.97,75.82,75.96,125087.0,67.2905,67.4148,67.2817,67.4059,125087.0
2017-11-27 13:10:00,75.95,75.97,75.92,75.92,66521.0,67.397,67.4148,67.3704,67.3704,66521.0
2017-11-27 13:20:00,75.93,75.94,75.88,75.89,47857.0,67.3793,67.3881,67.3349,67.3438,47857.0
2017-11-27 13:30:00,75.89,75.93,75.84,75.85,33915.0,67.3438,67.3793,67.2994,67.3083,33915.0
2017-11-27 13:40:00,75.85,75.88,75.83,75.83,36570.0,67.3083,67.3349,67.2905,67.2905,36570.0
2017-11-27 13:50:00,75.83,75.9,75.82,75.85,43395.0,67.2905,67.3526,67.2817,67.3083,43395.0
2017-11-27 14:00:00,75.85,75.86,75.8,75.81,25452.0,67.3083,67.3172,67.2639,67.2728,25452.0
2017-11-27 14:10:00,75.81,75.85,75.79,75.83,51529.0,67.2728,67.3083,67.255,67.2905,51529.0
2017-11-27 14:20:00,75.83,75.85,75.8,75.82,41186.0,67.2905,67.3083,67.2639,67.2817,41186.0
2017-11-27 14:30:00,75.83,75.87,75.82,75.85,31606.0,67.2905,67.326,67.2817,67.3083,31606.0
2017-11-27 14:40:00,75.85,75.88,75.83,75.83,39829.0,67.3083,67.3349,67.2905,67.2905,39829.0
2017-11-27 14:50:00,75.84,75.86,75.81,75.85,32818.0,67.2994,67.3172,67.2728,67.3083,32818.0
2017-11-27 15:00:00,75.85,75.87,75.82,75.85,63145.0,67.3083,67.326,67.2817,67.3083,63145.0
2017-11-27 15:10:00,75.86,75.9,75.85,75.89,42451.0,67.3172,67.3526,67.3083,67.3438,42451.0
2017-11-27 15:20:00,75.89,75.96,75.87,75.87,33882.0,67.3438,67.4059,67.326,67.326,33882.0
2017-11-27 15:30:00,75.88,75.9,75.82,75.83,48913.0,67.3349,67.3526,67.2817,67.2905,48913.0
2017-11-27 15:40:00,75.83,75.83,75.72,75.76,71145.0,67.2905,67.2905,67.1929,67.2284,71145.0
2017-11-27 15:50:00,75.76,75.78,75.72,75.72,106475.0,67.2284,67.2462,67.1929,67.1929,106475.0
2017-11-28 09:30:00,75.99,76.01,75.85,75.91,75473.0,67.4325,67.4503,67.3083,67.3615,75473.0
2017-11-28 09:40:00,75.91,76.08,75.9,75.96,46113.0,67.3615,67.5124,67.3526,67.4059,46113.0
2017-11-28 09:50:00,75.97,76.15,75.96,76.15,60216.0,67.4148,67.5745,67.4059,67.5745,60216.0
2017-11-28 10:00:00,76.17,76.18,76.04,76.1,49644.0,67.5922,67.6011,67.4769,67.5301,49644.0
2017-11-28 10:10:00,76.1,76.16,76.08,76.14,62626.0,67.5301,67.5834,67.5124,67.5656,62626.0
2017-11-28 10:20:00,76.13,76.21,76.04,76.04,63558.0,67.5567,67.6277,67.4769,67.4769,63558.0
2017-11-28 10:30:00,76.08,76.13,76.06,76.13,334761.0,67.5124,67.5567,67.4946,67.5567,334761.0
2017-11-28 10:40:00,76.14,76.27,76.11,76.25,45406.0,67.5656,67.681,67.539,67.6632,45406.0
2017-11-28 10:50:00,76.25,76.27,76.19,76.27,47571.0,67.6632,67.681,67.61,67.681,47571.0
2017-11-28 11:00:00,76.27,76.34,76.24,76.27,70098.0,67.681,67.7431,67.6544,67.681,70098.0
2017-11-28 11:10:00,76.27,76.31,76.24,76.29,40165.0,67.681,67.7165,67.6544,67.6987,40165.0
2017-11-28 11:20:00,76.29,76.35,76.24,76.32,59447.0,67.6987,67.752,67.6544,67.7253,59447.0
2017-11-28 11:30:00,76.33,76.35,76.27,76.34,30003.0,67.7342,67.752,67.681,67.7431,30003.0
2017-11-28 11:40:00,76.34,76.39,76.29,76.38,20778.0,67.7431,67.7875,67.6987,67.7786,20778.0
2017-11-28 11:50:00,76.37,76.41,76.35,76.36,21858.0,67.7697,67.8052,67.752,67.7608,21858.0
2017-11-28 12:00:00,76.37,76.41,76.35,76.38,24452.0,67.7697,67.8052,67.752,67.7786,24452.0
2017-11-28 12:10:00,76.37,76.41,76.34,76.41,61144.0,67.7697,67.8052,67.7431,67.8052,61144.0
2017-11-28 12:20:00,76.41,76.44,76.37,76.37,48629.0,67.8052,67.8318,67.7697,67.7697,48629.0
2017-11-28 12:30:00,76.38,76.41,76.34,76.36,33364.0,67.7786,67.8052,67.7431,67.7608,33364.0
2017-11-28 12:40:00,76.36,76.37,76.33,76.36,55508.0,67.7608,67.7697,67.7342,67.7608,55508.0
2017-11-28 12:50:00,76.36,76.38,76.32,76.32,30511.0,67.7608,67.7786,67.7253,67.7253,30511.0
2017-11-28 13:00:00,76.33,76.47,76.31,76.47,66382.0,67.7342,67.8585,67.7165,67.8585,66382.0
2017-11-28 13:10:00,76.47,76.48,76.42,76.44,49071.0,67.8585,67.8673,67.8141,67.8318,49071.0
2017-11-28 13:20:00,76.44,76.47,76.3,76.3,74725.0,67.8318,67.8585,67.7076,67.7076,74725.0
2017-11-28 13:30:00,76.32,76.38,76.31,76.34,48911.0,67.7253,67.7786,67.7165,67.7431,48911.0
2017-11-28 13:40:00,76.34,76.39,76.31,76.32,27079.0,67.7431,67.7875,67.7165,67.7253,27079.0
2017-11-28 13:50:00,76.34,76.34,76.16,76.2,46444.0,67.7431,67.7431,67.5834,67.6189,46444.0
2017-11-28 14:00:00,76.2,76.25,76.05,76.22,63460.0,67.6189,67.6632,67.4858,67.6366,63460.0
2017-11-28 14:10:00,76.23,76.24,76.15,76.22,43281.0,67.6455,67.6544,67.5745,67.6366,43281.0
2017-11-28 14:20:00,76.22,76.28,76.19,76.26,90607.0,67.6366,67.6899,67.61,67.6721,90607.0
2017-11-28 14:30:00,76.27,76.35,76.24,76.35,147966.0,67.681,67.752,67.6544,67.752,147966.0
2017-11-28 14:40:00,76.34,76.52,76.33,76.52,150421.0,67.7431,67.9028,67.7342,67.9028,150421.0
2017-11-28 14:50:00,76.51,76.65,76.5,76.6,82512.0,67.894,68.0182,67.8851,67.9738,82512.0
2017-11-28 15:00:00,76.58,76.64,76.53,76.63,94056.0,67.9561,68.0093,67.9117,68.0004,94056.0
2017-11-28 15:10:00,76.62,76.84,76.62,76.84,144320.0,67.9916,68.1868,67.9916,68.1868,144320.0
2017-11-28 15:20:00,76.84,77.05,76.84,76.91,110931.0,68.1868,68.3731,68.1868,68.2489,110931.0
2017-11-28 15:30:00,76.92,76.95,76.79,76.83,129175.0,68.2578,68.2844,68.1424,68.1779,129175.0
2017-11-28 15:40:00,76.82,77.03,76.82,77.01,151963.0,68.169,68.3554,68.169,68.3376,151963.0
2017-11-28 15:50:00,77.01,77.07,76.97,77.03,146737.0,68.3376,68.3909,68.3021,68.3554,146737.0
2017-11-29 09:30:00,77.29,77.46,77.11,77.37,158695.0,68.5861,68.737,68.4264,68.6571,158695.0
2017-11-29 09:40:00,77.38,77.58,77.36,77.51,72013.0,68.666,68.8435,68.6482,68.7813,72013.0
2017-11-29 09:50:00,77.5,77.75,77.47,77.71,66695.0,68.7725,68.9943,68.7458,68.9588,66695.0
2017-11-29 10:00:00,77.7,77.71,77.62,77.62,88468.0,68.9499,68.9588,68.879,68.879,88468.0
2017-11-29 10:10:00,77.61,77.73,77.48,77.52,100520.0,68.8701,68.9766,68.7547,68.7902,100520.0
2017-11-29 10:20:00,77.52,77.55,77.4,77.42,68689.0,68.7902,68.8168,68.6837,68.7015,68689.0
2017-11-29 10:30:00,77.43,77.56,77.36,77.54,78649.0,68.7103,68.8257,68.6482,68.808,78649.0
2017-11-29 10:40:00,77.55,77.66,77.49,77.61,68559.0,68.8168,68.9144,68.7636,68.8701,68559.0
2017-11-29 10:50:00,77.6,77.65,77.54,77.65,108697.0,68.8612,68.9056,68.808,68.9056,108697.0
2017-11-29 11:00:00,77.65,77.7,77.55,77.56,88731.0,68.9056,68.9499,68.8168,68.8257,88731.0
2017-11-29 11:10:00,77.54,77.63,77.5,77.59,82564.0,68.808,68.8878,68.7725,68.8523,82564.0
2017-11-29 11:20:00,77.6,77.6,77.43,77.54,72325.0,68.8612,68.8612,68.7103,68.808,72325.0
2017-11-29 11:30:00,77.53,77.68,77.49,77.66,74717.0,68.7991,68.9322,68.7636,68.9144,74717.0
2017-11-29 11:40:00,77.65,77.66,77.46,77.49,79129.0,68.9056,68.9144,68.737,68.7636,79129.0
2017-11-29 11:50:00,77.49,77.59,77.39,77.42,82690.0,68.7636,68.8523,68.6749,68.7015,82690.0
2017-11-29 12:00:00,77.42,77.5,77.38,77.5,85566.0,68.7015,68.7725,68.666,68.7725,85566.0
2017-11-29 12:10:00,77.5,77.6,77.48,77.52,84997.0,68.7725,68.8612,68.7547,68.7902,84997.0
2017-11-29 12:20:00,77.52,77.65,77.52,77.56,52443.0,68.7902,68.9056,68.7902,68.8257,52443.0
2017-11-29 12:30:00,77.55,77.63,77.47,77.63,63571.0,68.8168,68.8878,68.7458,68.8878,63571.0
2017-11-29 12:40:00,77.61,77.65,77.54,77.65,75297.0,68.8701,68.9056,68.808,68.9056,75297.0
2017-11-29 12:50:00,77.65,77.67,77.54,77.58,193119.0,68.9056,68.9233,68.808,68.8435,193119.0
2017-11-29 13:00:00,77.57,77.57,77.38,77.39,51109.0,68.8346,68.8346,68.666,68.6749,51109.0
2017-11-29 13:10:00,77.41,77.49,77.38,77.47,73971.0,68.6926,68.7636,68.666,68.7458,73971.0
2017-11-29 13:20:00,77.45,77.51,77.43,77.47,75697.0,68.7281,68.7813,68.7103,68.7458,75697.0
2017-11-29 13:30:00,77.46,77.47,77.32,77.32,55691.0,68.737,68.7458,68.6127,68.6127,55691.0
2017-11-29 13:40:00,77.32,77.38,77.28,77.34,59291.0,68.6127,68.666,68.5772,68.6305,59291.0
2017-11-29 13:50:00,77.35,77.39,77.25,77.35,75255.0,68.6394,68.6749,68.5506,68.6394,75255.0
2017-11-29 14:00:00,77.35,77.51,77.34,77.49,69934.0,68.6394,68.7813,68.6305,68.7636,69934.0
2017-11-29 14:10:00,77.49,77.58,77.48,77.53,73026.0,68.7636,68.8435,68.7547,68.7991,73026.0
2017-11-29 14:20:00,77.52,77.56,77.44,77.52,84701.0,68.7902,68.8257,68.7192,68.7902,84701.0
2017-11-29 14:30:00,77.53,77.54,77.4,77.4,80841.0,68.7991,68.808,68.6837,68.6837,80841.0
2017-11-29 14:40:00,77.4,77.51,77.38,77.5,94882.0,68.6837,68.7813,68.666,68.7725,94882.0
2017-11-29 14:50:00,77.5,77.54,77.42,77.42,100763.0,68.7725,68.808,68.7015,68.7015,100763.0
2017-11-29 15:00:00,77.43,77.58,77.43,77.53,56086.0,68.7103,68.8435,68.7103,68.7991,56086.0
2017-11-29 15:10:00,77.53,77.54,77.43,77.47,155344.0,68.7991,68.808,68.7103,68.7458,155344.0
2017-11-29 15:20:00,77.46,77.5,77.44,77.5,93757.0,68.737,68.7725,68.7192,68.7725,93757.0
2017-11-29 15:30:00,77.5,77.55,77.47,77.51,293302.0,68.7725,68.8168,68.7458,68.7813,293302.0
2017-11-29 15:40:00,77.52,77.54,77.48,77.5,80412.0,68.7902,68.808,68.7547,68.7725,80412.0
2017-11-29 15:50:00,77.5,77.57,77.49,77.5,134612.0,68.7725,68.8346,68.7636,68.7725,134612.0
2017-11-30 09:30:00,77.96,77.99,77.79,77.81,96332.0,69.1807,69.2073,69.0298,69.0476,96332.0
2017-11-30 09:40:00,77.85,77.89,77.71,77.73,44747.0,69.0831,69.1185,68.9588,68.9766,44747.0
2017-11-30 09:50:00,77.72,77.82,77.64,77.77,47767.0,68.9677,69.0564,68.8967,69.0121,47767.0
2017-11-30 10:00:00,77.77,77.77,77.66,77.69,68299.0,69.0121,69.0121,68.9144,68.9411,68299.0
2017-11-30 10:10:00,77.68,77.85,77.67,77.78,67246.0,68.9322,69.0831,68.9233,69.0209,67246.0
2017-11-30 10:20:00,77.78,77.82,77.64,77.67,61271.0,69.0209,69.0564,68.8967,68.9233,61271.0
2017-11-30 10:30:00,77.67,77.67,77.4,77.42,56554.0,68.9233,68.9233,68.6837,68.7015,56554.0
2017-11-30 10:40:00,77.41,77.53,77.39,77.51,79360.0,68.6926,68.7991,68.6749,68.7813,79360.0
2017-11-30 10:50:00,77.5,77.77,77.48,77.72,132576.0,68.7725,69.0121,68.7547,68.9677,132576.0
2017-11-30 11:00:00,77.73,77.98,77.67,77.88,96501.0,68.9766,69.1984,68.9233,69.1097,96501.0
2017-11-30 11:10:00,77.88,77.96,77.86,77.88,106010.0,69.1097,69.1807,69.0919,69.1097,106010.0
2017-11-30 11:20:00,77.86,77.87,77.61,77.61,84359.0,69.0919,69.1008,68.8701,68.8701,84359.0
2017-11-30 11:30:00,77.6,77.69,77.6,77.68,53369.0,68.8612,68.9411,68.8612,68.9322,53369.0
2017-11-30 11:40:00,77.69,77.69,77.57,77.61,46356.0,68.9411,68.9411,68.8346,68.8701,46356.0
2017-11-30 11:50:00,77.6,77.63,77.57,77.61,39568.0,68.8612,68.8878,68.8346,68.8701,39568.0
2017-11-30 12:00:00,77.59,77.63,77.53,77.57,79427.0,68.8523,68.8878,68.7991,68.8346,79427.0
2017-11-30 12:10:00,77.58,77.74,77.55,77.72,55814.0,68.8435,68.9854,68.8168,68.9677,55814.0
2017-11-30 12:20:00,77.72,77.74,77.6,77.61,34300.0,68.9677,68.9854,68.8612,68.8701,34300.0
2017-11-30 12:30:00,77.6,77.75,77.59,77.72,33768.0,68.8612,68.9943,68.8523,68.9677,33768.0
2017-11-30 12:40:00,77.71,77.84,77.7,77.78,43778.0,68.9588,69.0742,68.9499,69.0209,43778.0
2017-11-30 12:50:00,77.77,77.77,77.68,77.71,52322.0,69.0121,69.0121,68.9322,68.9588,52322.0
2017-11-30 13:00:00,77.71,77.81,77.71,77.75,64043.0,68.9588,69.0476,68.9588,68.9943,64043.0
2017-11-30 13:10:00,77.75,77.81,77.65,77.65,94931.0,68.9943,69.0476,68.9056,68.9056,94931.0
2017-11-30 13:20:00,77.65,77.66,77.59,77.63,44087.0,68.9056,68.9144,68.8523,68.8878,44087.0
2017-11-30 13:30:00,77.63,77.63,77.5,77.5,37964.0,68.8878,68.8878,68.7725,68.7725,37964.0
2017-11-30 13:40:00,77.5,77.6,77.48,77.56,49162.0,68.7725,68.8612,68.7547,68.8257,49162.0
2017-11-30 13:50:00,77.54,77.54,77.43,77.49,42097.0,68.808,68.808,68.7103,68.7636,42097.0
2017-11-30 14:00:00,77.49,77.54,77.48,77.48,27130.0,68.7636,68.808,68.7547,68.7547,27130.0
2017-11-30 14:10:00,77.49,77.58,77.47,77.54,33388.0,68.7636,68.8435,68.7458,68.808,33388.0
2017-11-30 14:20:00,77.55,77.59,77.51,77.59,35952.0,68.8168,68.8523,68.7813,68.8523,35952.0
2017-11-30 14:30:00,77.59,77.59,77.46,77.49,35903.0,68.8523,68.8523,68.737,68.7636,35903.0
2017-11-30 14:40:00,77.49,77.53,77.48,77.51,36013.0,68.7636,68.7991,68.7547,68.7813,36013.0
2017-11-30 14:50:00,77.51,77.56,77.39,77.41,45665.0,68.7813,68.8257,68.6749,68.6926,45665.0
2017-11-30 15:00:00,77.42,77.42,77.29,77.32,40097.0,68.7015,68.7015,68.5861,68.6127,40097.0
2017-11-30 15:10:00,77.33,77.42,77.31,77.36,49932.0,68.6216,68.7015,68.6039,68.6482,49932.0
2017-11-30 15:20:00,77.36,77.4,77.32,77.4,100059.0,68.6482,68.6837,68.6127,68.6837,100059.0
2017-11-30 15:30:00,77.4,77.4,77.3,77.31,51453.0,68.6837,68.6837,68.595,68.6039,51453.0
2017-11-30 15:40:00,77.31,77.64,77.31,77.64,124596.0,68.6039,68.8967,68.6039,68.8967,124596.0
2017-11-30 15:50:00,77.65,77.65,77.42,77.48,249765.0,68.9056,68.9056,68.7015,68.7547,249765.0
2017-12-01 09:30:00,77.42,77.44,77.13,77.23,200931.0,68.7015,68.7192,68.4441,68.5329,200931.0
2017-12-01 09:40:00,77.18,77.28,77.11,77.14,30157.0,68.4885,68.5772,68.4264,68.453,30157.0
2017-12-01 09:50:00,77.13,77.16,76.97,76.99,52712.0,68.4441,68.4708,68.3021,68.3199,52712.0
2017-12-01 10:00:00,77.0,77.0,76.79,76.93,25605.0,68.3288,68.3288,68.1424,68.2667,25605.0
2017-12-01 10:10:00,76.93,77.17,76.91,77.17,28968.0,68.2667,68.4796,68.2489,68.4796,28968.0
2017-12-01 10:20:00,77.15,77.29,77.08,77.28,32175.0,68.4619,68.5861,68.3998,68.5772,32175.0
2017-12-01 10:30:00,77.3,77.36,77.16,77.16,158551.0,68.595,68.6482,68.4708,68.4708,158551.0
2017-12-01 10:40:00,77.17,77.28,77.17,77.18,51067.0,68.4796,68.5772,68.4796,68.4885,51067.0
2017-12-01 10:50:00,77.18,77.21,77.06,77.07,63663.0,68.4885,68.5151,68.382,68.3909,63663.0
2017-12-01 11:00:00,77.07,77.08,76.6,76.67,145670.0,68.3909,68.3998,67.9738,68.0359,145670.0
2017-12-01 11:10:00,76.66,76.66,76.13,76.24,275502.0,68.0271,68.0271,67.5567,67.6544,275502.0
2017-12-01 11:20:00,76.24,76.27,75.38,75.49,190894.0,67.6544,67.681,66.8912,66.9888,190894.0
2017-12-01 11:30:00,75.48,75.88,74.78,75.87,148803.0,66.9799,67.3349,66.3588,67.326,148803.0
2017-12-01 11:40:00,75.94,76.01,75.46,75.46,146141.0,67.3881,67.4503,66.9622,66.9622,146141.0
2017-12-01 11:50:00,75.43,75.98,75.28,75.98,213346.0,66.9356,67.4236,66.8025,67.4236,213346.0
2017-12-01 12:00:00,75.99,76.4,75.88,76.17,156472.0,67.4325,67.7963,67.3349,67.5922,156472.0
2017-12-01 12:10:00,76.16,76.35,76.06,76.21,113781.0,67.5834,67.752,67.4946,67.6277,113781.0
2017-12-01 12:20:00,76.22,76.23,76.01,76.1,57392.0,67.6366,67.6455,67.4503,67.5301,57392.0
2017-12-01 12:30:00,76.12,76.26,76.03,76.16,43817.0,67.5479,67.6721,67.468,67.5834,43817.0
2017-12-01 12:40:00,76.13,76.37,76.07,76.35,39616.0,67.5567,67.7697,67.5035,67.752,39616.0
2017-12-01 12:50:00,76.39,76.56,76.39,76.54,83464.0,67.7875,67.9383,67.7875,67.9206,83464.0
2017-12-01 13:00:00,76.53,76.56,76.27,76.28,83770.0,67.9117,67.9383,67.681,67.6899,83770.0
2017-12-01 13:10:00,76.3,76.56,76.3,76.56,43200.0,67.7076,67.9383,67.7076,67.9383,43200.0
2017-12-01 13:20:00,76.59,76.62,76.5,76.6,30456.0,67.9649,67.9916,67.8851,67.9738,30456.0
2017-12-01 13:30:00,76.59,76.91,76.57,76.88,79895.0,67.9649,68.2489,67.9472,68.2223,79895.0
2017-12-01 13:40:00,76.9,76.92,76.63,76.8,56036.0,68.24,68.2578,68.0004,68.1513,56036.0
2017-12-01 13:50:00,76.8,76.86,76.73,76.74,39835.0,68.1513,68.2045,68.0892,68.0981,39835.0
2017-12-01 14:00:00,76.75,76.82,76.67,76.75,30473.0,68.1069,68.169,68.0359,68.1069,30473.0
2017-12-01 14:10:00,76.76,76.81,76.7,76.71,29385.0,68.1158,68.1602,68.0626,68.0714,29385.0
2017-12-01 14:20:00,76.73,76.74,76.6,76.65,36979.0,68.0892,68.0981,67.9738,68.0182,36979.0
2017-12-01 14:30:00,76.65,76.71,76.62,76.7,73033.0,68.0182,68.0714,67.9916,68.0626,73033.0
2017-12-01 14:40:00,76.69,76.69,76.49,76.55,128676.0,68.0537,68.0537,67.8762,67.9294,128676.0
2017-12-01 14:50:00,76.52,76.6,76.5,76.59,93517.0,67.9028,67.9738,67.8851,67.9649,93517.0
2017-12-01 15:00:00,76.58,76.68,76.5,76.67,194747.0,67.9561,68.0448,67.8851,68.0359,194747.0
2017-12-01 15:10:00,76.67,76.83,76.66,76.75,111690.0,68.0359,68.1779,68.0271,68.1069,111690.0
2017-12-01 15:20:00,76.75,76.79,76.7,76.78,92801.0,68.1069,68.1424,68.0626,68.1335,92801.0
2017-12-01 15:30:00,76.79,76.92,76.79,76.92,91198.0,68.1424,68.2578,68.1424,68.2578,91198.0
2017-12-01 15:40:00,76.91,77.0,76.88,76.92,252411.0,68.2489,68.3288,68.2223,68.2578,252411.0
2017-12-01 15:50:00,76.93,77.06,76.9,77.01,241499.0,68.2667,68.382,68.24,68.3376,241499.0
2017-12-04 09:30:00,78.0,78.32,78.0,78.32,221174.0,69.2162,69.5001,69.2162,69.5001,221174.0
2017-12-04 09:40:00,78.32,78.34,78.18,78.19,72582.0,69.5001,69.5179,69.3759,69.3848,72582.0
2017-12-04 09:50:00,78.2,78.3,78.03,78.15,152983.0,69.3936,69.4824,69.2428,69.3493,152983.0
2017-12-04 10:00:00,78.15,78.17,77.98,78.12,92344.0,69.3493,69.367,69.1984,69.3226,92344.0
2017-12-04 10:10:00,78.11,78.15,77.96,78.09,41971.0,69.3138,69.3493,69.1807,69.296,41971.0
2017-12-04 10:20:00,78.07,78.11,77.96,77.98,56076.0,69.2783,69.3138,69.1807,69.1984,56076.0
2017-12-04 10:30:00,77.99,78.07,77.95,78.04,55372.0,69.2073,69.2783,69.1718,69.2517,55372.0
2017-12-04 10:40:00,78.04,78.05,77.68,77.88,66409.0,69.2517,69.2605,68.9322,69.1097,66409.0
2017-12-04 10:50:00,77.88,78.02,77.69,77.98,104910.0,69.1097,69.2339,68.9411,69.1984,104910.0
2017-12-04 11:00:00,77.98,78.01,77.8,77.83,54105.0,69.1984,69.225,69.0387,69.0653,54105.0
2017-12-04 11:10:00,77.82,77.98,77.75,77.96,51781.0,69.0564,69.1984,68.9943,69.1807,51781.0
2017-12-04 11:20:00,77.96,78.05,77.85,77.89,67537.0,69.1807,69.2605,69.0831,69.1185,67537.0
2017-12-04 11:30:00,77.91,78.06,77.81,77.99,86121.0,69.1363,69.2694,69.0476,69.2073,86121.0
2017-12-04 11:40:00,78.0,78.02,77.85,77.98,77164.0,69.2162,69.2339,69.0831,69.1984,77164.0
2017-12-04 11:50:00,77.97,78.0,77.92,77.95,51984.0,69.1895,69.2162,69.1452,69.1718,51984.0
2017-12-04 12:00:00,77.95,77.97,77.81,77.83,50052.0,69.1718,69.1895,69.0476,69.0653,50052.0
2017-12-04 12:10:00,77.82,77.91,77.81,77.88,39671.0,69.0564,69.1363,69.0476,69.1097,39671.0
2017-12-04 12:20:00,77.88,77.9,77.62,77.64,27308.0,69.1097,69.1274,68.879,68.8967,27308.0
2017-12-04 12:30:00,77.67,77.68,77.54,77.63,33379.0,68.9233,68.9322,68.808,68.8878,33379.0
2017-12-04 12:40:00,77.63,77.73,77.61,77.64,55147.0,68.8878,68.9766,68.8701,68.8967,55147.0
2017-12-04 12:50:00,77.64,77.66,77.55,77.62,58479.0,68.8967,68.9144,68.8168,68.879,58479.0
2017-12-04 13:00:00,77.63,77.69,77.59,77.6,72241.0,68.8878,68.9411,68.8523,68.8612,72241.0
2017-12-04 13:10:00,77.59,77.66,77.57,77.57,34218.0,68.8523,68.9144,68.8346,68.8346,34218.0
2017-12-04 13:20:00,77.57,77.63,77.51,77.53,52704.0,68.8346,68.8878,68.7813,68.7991,52704.0
2017-12-04 13:30:00,77.52,77.64,77.5,77.63,33753.0,68.7902,68.8967,68.7725,68.8878,33753.0
2017-12-04 13:40:00,77.63,77.66,77.61,77.62,31808.0,68.8878,68.9144,68.8701,68.879,31808.0
2017-12-04 13:50:00,77.62,77.65,77.58,77.64,44005.0,68.879,68.9056,68.8435,68.8967,44005.0
2017-12-04 14:00:00,77.63,77.63,77.48,77.49,65138.0,68.8878,68.8878,68.7547,68.7636,65138.0
2017-12-04 14:10:00,77.48,77.52,77.39,77.39,63212.0,68.7547,68.7902,68.6749,68.6749,63212.0
2017-12-04 14:20:00,77.41,77.44,77.3,77.32,36124.0,68.6926,68.7192,68.595,68.6127,36124.0
2017-12-04 14:30:00,77.32,77.4,77.21,77.38,73537.0,68.6127,68.6837,68.5151,68.666,73537.0
2017-12-04 14:40:00,77.38,77.41,77.32,77.34,43723.0,68.666,68.6926,68.6127,68.6305,43723.0
2017-12-04 14:50:00,77.34,77.39,77.31,77.34,51967.0,68.6305,68.6749,68.6039,68.6305,51967.0
2017-12-04 15:00:00,77.33,77.43,77.21,77.42,296396.0,68.6216,68.7103,68.5151,68.7015,296396.0
2017-12-04 15:10:00,77.4,77.42,77.2,77.21,43450.0,68.6837,68.7015,68.5062,68.5151,43450.0
2017-12-04 15:20:00,77.22,77.32,77.18,77.22,35965.0,68.524,68.6127,68.4885,68.524,35965.0
2017-12-04 15:30:00,77.22,77.29,77.09,77.1,65627.0,68.524,68.5861,68.4086,68.4175,65627.0
2017-12-04 15:40:00,77.1,77.2,77.02,77.04,108416.0,68.4175,68.5062,68.3465,68.3643,108416.0
2017-12-04 15:50:00,77.05,77.13,77.01,77.05,114718.0,68.3731,68.4441,68.3376,68.3731,114718.0
2017-12-05 09:30:00,77.23,77.34,76.97,77.11,126681.0,68.5329,68.6305,68.3021,68.4264,126681.0
2017-12-05 09:40:00,77.1,77.11,76.81,76.95,77491.0,68.4175,68.4264,68.1602,68.2844,77491.0
2017-12-05 09:50:00,76.95,76.96,76.85,76.89,30290.0,68.2844,68.2933,68.1957,68.2312,30290.0
2017-12-05 10:00:00,76.89,77.15,76.88,76.99,34356.0,68.2312,68.4619,68.2223,68.3199,34356.0
2017-12-05 10:10:00,77.02,77.11,76.93,77.07,46506.0,68.3465,68.4264,68.2667,68.3909,46506.0
2017-12-05 10:20:00,77.09,77.11,76.82,76.87,63493.0,68.4086,68.4264,68.169,68.2134,63493.0
2017-12-05 10:30:00,76.84,76.86,76.64,76.66,46890.0,68.1868,68.2045,68.0093,68.0271,46890.0
2017-12-05 10:40:00,76.69,76.84,76.69,76.77,22392.0,68.0537,68.1868,68.0537,68.1247,22392.0
2017-12-05 10:50:00,76.78,76.78,76.66,76.72,30628.0,68.1335,68.1335,68.0271,68.0803,30628.0
2017-12-05 11:00:00,76.77,77.06,76.77,77.06,42190.0,68.1247,68.382,68.1247,68.382,42190.0
2017-12-05 11:10:00,77.06,77.12,76.95,76.99,57074.0,68.382,68.4353,68.2844,68.3199,57074.0
2017-12-05 11:20:00,76.98,77.01,76.9,76.94,33808.0,68.311,68.3376,68.24,68.2755,33808.0
2017-12-05 11:30:00,76.95,76.97,76.83,76.87,275906.0,68.2844,68.3021,68.1779,68.2134,275906.0
2017-12-05 11:40:00,76.84,76.91,76.81,76.84,22009.0,68.1868,68.2489,68.1602,68.1868,22009.0
2017-12-05 11:50:00,76.84,76.89,76.74,76.8,32413.0,68.1868,68.2312,68.0981,68.1513,32413.0
2017-12-05 12:00:00,76.8,76.85,76.67,76.7,41359.0,68.1513,68.1957,68.0359,68.0626,41359.0
2017-12-05 12:10:00,76.69,76.8,76.68,76.73,69454.0,68.0537,68.1513,68.0448,68.0892,69454.0
2017-12-05 12:20:00,76.73,76.8,76.65,76.75,167348.0,68.0892,68.1513,68.0182,68.1069,167348.0
2017-12-05 12:30:00,76.73,76.81,76.71,76.73,55087.0,68.0892,68.1602,68.0714,68.0892,55087.0
2017-12-05 12:40:00,76.75,76.8,76.71,76.74,22445.0,68.1069,68.1513,68.0714,68.0981,22445.0
2017-12-05 12:50:00,76.72,76.77,76.64,76.69,21478.0,68.0803,68.1247,68.0093,68.0537,21478.0
2017-12-05 13:00:00,76.68,76.85,76.65,76.71,40208.0,68.0448,68.1957,68.0182,68.0714,40208.0
2017-12-05 13:10:00,76.73,76.8,76.72,76.78,19050.0,68.0892,68.1513,68.0803,68.1335,19050.0
2017-12-05 13:20:00,76.8,76.86,76.76,76.82,26522.0,68.1513,68.2045,68.1158,68.169,26522.0
2017-12-05 13:30:00,76.83,76.88,76.79,76.81,37720.0,68.1779,68.2223,68.1424,68.1602,37720.0
2017-12-05 13:40:00,76.8,76.8,76.7,76.74,17995.0,68.1513,68.1513,68.0626,68.0981,17995.0
2017-12-05 13:50:00,76.74,76.76,76.66,76.71,17817.0,68.0981,68.1158,68.0271,68.0714,17817.0
2017-12-05 14:00:00,76.72,76.78,76.69,76.73,48368.0,68.0803,68.1335,68.0537,68.0892,48368.0
2017-12-05 14:10:00,76.73,76.76,76.65,76.65,237175.0,68.0892,68.1158,68.0182,68.0182,237175.0
2017-12-05 14:20:00,76.66,76.69,76.62,76.65,57964.0,68.0271,68.0537,67.9916,68.0182,57964.0
2017-12-05 14:30:00,76.64,76.64,76.45,76.47,33577.0,68.0093,68.0093,67.8407,67.8585,33577.0
2017-12-05 14:40:00,76.47,76.52,76.36,76.37,81691.0,67.8585,67.9028,67.7608,67.7697,81691.0
2017-12-05 14:50:00,76.36,76.41,76.28,76.38,102608.0,67.7608,67.8052,67.6899,67.7786,102608.0
2017-12-05 15:00:00,76.38,76.39,76.32,76.34,52701.0,67.7786,67.7875,67.7253,67.7431,52701.0
2017-12-05 15:10:00,76.34,76.4,76.29,76.35,39762.0,67.7431,67.7963,67.6987,67.752,39762.0
2017-12-05 15:20:00,76.35,76.54,76.33,76.49,54802.0,67.752,67.9206,67.7342,67.8762,54802.0
2017-12-05 15:30:00,76.48,76.51,76.34,76.36,63041.0,67.8673,67.894,67.7431,67.7608,63041.0
2017-12-05 15:40:00,76.34,76.41,76.31,76.37,96567.0,67.7431,67.8052,67.7165,67.7697,96567.0
2017-12-05 15:50:00,76.37,76.37,76.26,76.26,103028.0,67.7697,67.7697,67.6721,67.6721,103028.0
2017-12-06 09:30:00,76.15,76.33,76.15,76.32,90494.0,67.5745,67.7342,67.5745,67.7253,90494.0
2017-12-06 09:40:00,76.35,76.39,76.25,76.25,36410.0,67.752,67.7875,67.6632,67.6632,36410.0
2017-12-06 09:50:00,76.26,76.33,76.16,76.26,29177.0,67.6721,67.7342,67.5834,67.6721,29177.0
2017-12-06 10:00:00,76.26,76.39,76.24,76.31,29570.0,67.6721,67.7875,67.6544,67.7165,29570.0
2017-12-06 10:10:00,76.3,76.3,76.1,76.15,33074.0,67.7076,67.7076,67.5301,67.5745,33074.0
2017-12-06 10:20:00,76.17,76.22,76.13,76.13,26472.0,67.5922,67.6366,67.5567,67.5567,26472.0
2017-12-06 10:30:00,76.13,76.23,76.01,76.04,27621.0,67.5567,67.6455,67.4503,67.4769,27621.0
2017-12-06 10:40:00,76.04,76.29,76.04,76.23,34775.0,67.4769,67.6987,67.4769,67.6455,34775.0
2017-12-06 10:50:00,76.2,76.37,76.17,76.35,39042.0,67.6189,67.7697,67.5922,67.752,39042.0
2017-12-06 11:00:00,76.33,76.37,76.27,76.29,37819.0,67.7342,67.7697,67.681,67.6987,37819.0
2017-12-06 11:10:00,76.29,76.32,76.2,76.23,33048.0,67.6987,67.7253,67.6189,67.6455,33048.0
2017-12-06 11:20:00,76.22,76.3,76.15,76.19,27107.0,67.6366,67.7076,67.5745,67.61,27107.0
2017-12-06 11:30:00,76.19,76.19,76.13,76.18,20784.0,67.61,67.61,67.5567,67.6011,20784.0
2017-12-06 11:40:00,76.19,76.22,76.14,76.16,27734.0,67.61,67.6366,67.5656,67.5834,27734.0
2017-12-06 11:50:00,76.14,76.18,76.04,76.09,33649.0,67.5656,67.6011,67.4769,67.5212,33649.0
2017-12-06 12:00:00,76.09,76.1,76.02,76.06,49229.0,67.5212,67.5301,67.4591,67.4946,49229.0
2017-12-06 12:10:00,76.07,76.09,75.91,75.91,35108.0,67.5035,67.5212,67.3615,67.3615,35108.0
2017-12-06 12:20:00,75.91,75.97,75.89,75.95,40916.0,67.3615,67.4148,67.3438,67.397,40916.0
2017-12-06 12:30:00,75.94,76.1,75.93,76.05,28978.0,67.3881,67.5301,67.3793,67.4858,28978.0
2017-12-06 12:40:00,76.06,76.14,76.05,76.09,21705.0,67.4946,67.5656,67.4858,67.5212,21705.0
2017-12-06 12:50:00,76.1,76.18,76.09,76.11,38483.0,67.5301,67.6011,67.5212,67.539,38483.0
2017-12-06 13:00:00,76.11,76.11,75.99,76.02,29294.0,67.539,67.539,67.4325,67.4591,29294.0
2017-12-06 13:10:00,76.03,76.06,76.01,76.04,27386.0,67.468,67.4946,67.4503,67.4769,27386.0
2017-12-06 13:20:00,76.04,76.06,76.01,76.05,16061.0,67.4769,67.4946,67.4503,67.4858,16061.0
2017-12-06 13:30:00,76.06,76.23,76.02,76.16,23342.0,67.4946,67.6455,67.4591,67.5834,23342.0
2017-12-06 13:40:00,76.17,76.2,76.1,76.13,19770.0,67.5922,67.6189,67.5301,67.5567,19770.0
2017-12-06 13:50:00,76.14,76.15,76.07,76.09,217166.0,67.5656,67.5745,67.5035,67.5212,217166.0
2017-12-06 14:00:00,76.08,76.16,76.07,76.15,26476.0,67.5124,67.5834,67.5035,67.5745,26476.0
2017-12-06 14:10:00,76.16,76.18,76.1,76.13,38711.0,67.5834,67.6011,67.5301,67.5567,38711.0
2017-12-06 14:20:00,76.12,76.13,76.01,76.02,63479.0,67.5479,67.5567,67.4503,67.4591,63479.0
2017-12-06 14:30:00,76.0,76.08,75.97,76.04,41886.0,67.4414,67.5124,67.4148,67.4769,41886.0
2017-12-06 14:40:00,76.04,76.05,75.99,76.02,34379.0,67.4769,67.4858,67.4325,67.4591,34379.0
2017-12-06 14:50:00,76.02,76.03,75.94,75.95,89930.0,67.4591,67.468,67.3881,67.397,89930.0
2017-12-06 15:00:00,75.97,76.01,75.95,75.98,70601.0,67.4148,67.4503,67.397,67.4236,70601.0
2017-12-06 15:10:00,75.98,75.99,75.93,75.96,39459.0,67.4236,67.4325,67.3793,67.4059,39459.0
2017-12-06 15:20:00,75.96,76.03,75.95,76.02,49651.0,67.4059,67.468,67.397,67.4591,49651.0
2017-12-06 15:30:00,76.01,76.02,75.92,75.95,62541.0,67.4503,67.4591,67.3704,67.397,62541.0
2017-12-06 15:40:00,75.95,76.06,75.93,75.99,56692.0,67.397,67.4946,67.3793,67.4325,56692.0
2017-12-06 15:50:00,75.98,75.98,75.89,75.91,102017.0,67.4236,67.4236,67.3438,67.3615,102017.0
2017-12-07 09:30:00,75.94,76.04,75.75,76.04,61916.0,67.3881,67.4769,67.2195,67.4769,61916.0
2017-12-07 09:40:00,76.07,76.22,76.01,76.18,40726.0,67.5035,67.6366,67.4503,67.6011,40726.0
2017-12-07 09:50:00,76.17,76.35,76.16,76.34,99775.0,67.5922,67.752,67.5834,67.7431,99775.0
2017-12-07 10:00:00,76.35,76.35,76.22,76.23,29272.0,67.752,67.752,67.6366,67.6455,29272.0
2017-12-07 10:10:00,76.25,76.39,76.21,76.36,47781.0,67.6632,67.7875,67.6277,67.7608,47781.0
2017-12-07 10:20:00,76.37,76.53,76.37,76.49,79645.0,67.7697,67.9117,67.7697,67.8762,79645.0
2017-12-07 10:30:00,76.49,76.6,76.49,76.57,67860.0,67.8762,67.9738,67.8762,67.9472,67860.0
2017-12-07 10:40:00,76.57,76.61,76.52,76.56,37963.0,67.9472,67.9827,67.9028,67.9383,37963.0
2017-12-07 10:50:00,76.55,76.57,76.49,76.52,67937.0,67.9294,67.9472,67.8762,67.9028,67937.0
2017-12-07 11:00:00,76.52,76.57,76.35,76.38,36085.0,67.9028,67.9472,67.752,67.7786,36085.0
2017-12-07 11:10:00,76.39,76.46,76.31,76.42,122375.0,67.7875,67.8496,67.7165,67.8141,122375.0
2017-12-07 11:20:00,76.43,76.55,76.42,76.54,47441.0,67.823,67.9294,67.8141,67.9206,47441.0
2017-12-07 11:30:00,76.56,76.65,76.55,76.6,30863.0,67.9383,68.0182,67.9294,67.9738,30863.0
2017-12-07 11:40:00,76.6,76.64,76.49,76.54,29446.0,67.9738,68.0093,67.8762,67.9206,29446.0
2017-12-07 11:50:00,76.54,76.65,76.53,76.62,18539.0,67.9206,68.0182,67.9117,67.9916,18539.0
2017-12-07 12:00:00,76.6,76.62,76.45,76.51,22445.0,67.9738,67.9916,67.8407,67.894,22445.0
2017-12-07 12:10:00,76.52,76.54,76.48,76.54,27043.0,67.9028,67.9206,67.8673,67.9206,27043.0
2017-12-07 12:20:00,76.53,76.54,76.4,76.42,35616.0,67.9117,67.9206,67.7963,67.8141,35616.0
2017-12-07 12:30:00,76.41,76.42,76.34,76.37,14022.0,67.8052,67.8141,67.7431,67.7697,14022.0
2017-12-07 12:40:00,76.37,76.41,76.35,76.38,36169.0,67.7697,67.8052,67.752,67.7786,36169.0
2017-12-07 12:50:00,76.37,76.43,76.36,76.42,17553.0,67.7697,67.823,67.7608,67.8141,17553.0
2017-12-07 13:00:00,76.42,76.47,76.25,76.25,46643.0,67.8141,67.8585,67.6632,67.6632,46643.0
2017-12-07 13:10:00,76.25,76.3,76.18,76.27,303467.0,67.6632,67.7076,67.6011,67.681,303467.0
2017-12-07 13:20:00,76.25,76.34,76.19,76.29,58714.0,67.6632,67.7431,67.61,67.6987,58714.0
2017-12-07 13:30:00,76.29,76.37,76.27,76.35,44044.0,67.6987,67.7697,67.681,67.752,44044.0
2017-12-07 13:40:00,76.35,76.36,76.28,76.32,14184.0,67.752,67.7608,67.6899,67.7253,14184.0
2017-12-07 13:50:00,76.32,76.32,76.16,76.27,88335.0,67.7253,67.7253,67.5834,67.681,88335.0
2017-12-07 14:00:00,76.27,76.32,76.24,76.3,32926.0,67.681,67.7253,67.6544,67.7076,32926.0
2017-12-07 14:10:00,76.3,76.32,76.21,76.27,66963.0,67.7076,67.7253,67.6277,67.681,66963.0
2017-12-07 14:20:00,76.26,76.29,76.21,76.22,61558.0,67.6721,67.6987,67.6277,67.6366,61558.0
2017-12-07 14:30:00,76.23,76.28,76.2,76.25,73345.0,67.6455,67.6899,67.6189,67.6632,73345.0
2017-12-07 14:40:00,76.24,76.26,76.16,76.26,43302.0,67.6544,67.6721,67.5834,67.6721,43302.0
2017-12-07 14:50:00,76.27,76.29,76.23,76.28,39848.0,67.681,67.6987,67.6455,67.6899,39848.0
2017-12-07 15:00:00,76.29,76.31,76.21,76.25,29598.0,67.6987,67.7165,67.6277,67.6632,29598.0
2017-12-07 15:10:00,76.26,76.33,76.24,76.28,85801.0,67.6721,67.7342,67.6544,67.6899,85801.0
2017-12-07 15:20:00,76.27,76.34,76.26,76.29,60422.0,67.681,67.7431,67.6721,67.6987,60422.0
2017-12-07 15:30:00,76.29,76.33,76.24,76.31,54372.0,67.6987,67.7342,67.6544,67.7165,54372.0
2017-12-07 15:40:00,76.3,76.32,76.26,76.31,50748.0,67.7076,67.7253,67.6721,67.7165,50748.0
2017-12-07 15:50:00,76.31,76.36,76.28,76.31,219193.0,67.7165,67.7608,67.6899,67.7165,219193.0
2017-12-08 09:30:00,76.64,76.65,76.42,76.44,61647.0,68.0093,68.0182,67.8141,67.8318,61647.0
2017-12-08 09:40:00,76.43,76.49,76.3,76.36,33255.0,67.823,67.8762,67.7076,67.7608,33255.0
2017-12-08 09:50:00,76.35,76.51,76.33,76.47,38253.0,67.752,67.894,67.7342,67.8585,38253.0
2017-12-08 10:00:00,76.46,76.48,76.4,76.43,18985.0,67.8496,67.8673,67.7963,67.823,18985.0
2017-12-08 10:10:00,76.42,76.43,76.3,76.36,109815.0,67.8141,67.823,67.7076,67.7608,109815.0
2017-12-08 10:20:00,76.35,76.43,76.34,76.4,23039.0,67.752,67.823,67.7431,67.7963,23039.0
2017-12-08 10:30:00,76.41,76.51,76.4,76.48,18725.0,67.8052,67.894,67.7963,67.8673,18725.0
2017-12-08 10:40:00,76.47,76.56,76.47,76.5,15831.0,67.8585,67.9383,67.8585,67.8851,15831.0
2017-12-08 10:50:00,76.48,76.54,76.45,76.53,23845.0,67.8673,67.9206,67.8407,67.9117,23845.0
2017-12-08 11:00:00,76.53,76.58,76.44,76.47,45119.0,67.9117,67.9561,67.8318,67.8585,45119.0
2017-12-08 11:10:00,76.46,76.5,76.42,76.45,32809.0,67.8496,67.8851,67.8141,67.8407,32809.0
2017-12-08 11:20:00,76.45,76.46,76.38,76.41,23982.0,67.8407,67.8496,67.7786,67.8052,23982.0
2017-12-08 11:30:00,76.43,76.53,76.42,76.53,34874.0,67.823,67.9117,67.8141,67.9117,34874.0
2017-12-08 11:40:00,76.53,76.61,76.53,76.61,42692.0,67.9117,67.9827,67.9117,67.9827,42692.0
2017-12-08 11:50:00,76.61,76.61,76.53,76.55,17317.0,67.9827,67.9827,67.9117,67.9294,17317.0
2017-12-08 12:00:00,76.54,76.6,76.54,76.6,13517.0,67.9206,67.9738,67.9206,67.9738,13517.0
2017-12-08 12:10:00,76.59,76.65,76.56,76.65,22638.0,67.9649,68.0182,67.9383,68.0182,22638.0
2017-12-08 12:20:00,76.64,76.66,76.6,76.64,36931.0,68.0093,68.0271,67.9738,68.0093,36931.0
2017-12-08 12:30:00,76.64,76.73,76.63,76.66,23199.0,68.0093,68.0892,68.0004,68.0271,23199.0
2017-12-08 12:40:00,76.67,76.7,76.67,76.67,19373.0,68.0359,68.0626,68.0359,68.0359,19373.0
2017-12-08 12:50:00,76.66,76.68,76.61,76.65,17943.0,68.0271,68.0448,67.9827,68.0182,17943.0
2017-12-08 13:00:00,76.66,76.67,76.62,76.66,19191.0,68.0271,68.0359,67.9916,68.0271,19191.0
2017-12-08 13:10:00,76.66,76.67,76.55,76.59,12676.0,68.0271,68.0359,67.9294,67.9649,12676.0
2017-12-08 13:20:00,76.59,76.6,76.52,76.52,17726.0,67.9649,67.9738,67.9028,67.9028,17726.0
2017-12-08 13:30:00,76.52,76.56,76.48,76.52,19362.0,67.9028,67.9383,67.8673,67.9028,19362.0
2017-12-08 13:40:00,76.54,76.54,76.46,76.48,66727.0,67.9206,67.9206,67.8496,67.8673,66727.0
2017-12-08 13:50:00,76.48,76.5,76.43,76.49,24273.0,67.8673,67.8851,67.823,67.8762,24273.0
2017-12-08 14:00:00,76.5,76.52,76.44,76.46,25285.0,67.8851,67.9028,67.8318,67.8496,25285.0
2017-12-08 14:10:00,76.46,76.46,76.32,76.38,33673.0,67.8496,67.8496,67.7253,67.7786,33673.0
2017-12-08 14:20:00,76.38,76.38,76.24,76.34,68238.0,67.7786,67.7786,67.6544,67.7431,68238.0
2017-12-08 14:30:00,76.34,76.36,76.28,76.34,59023.0,67.7431,67.7608,67.6899,67.7431,59023.0
2017-12-08 14:40:00,76.36,76.36,76.3,76.35,117621.0,67.7608,67.7608,67.7076,67.752,117621.0
2017-12-08 14:50:00,76.34,76.36,76.27,76.3,59257.0,67.7431,67.7608,67.681,67.7076,59257.0
2017-12-08 15:00:00,76.3,76.34,76.29,76.32,59441.0,67.7076,67.7431,67.6987,67.7253,59441.0
2017-12-08 15:10:00,76.32,76.33,76.25,76.29,77169.0,67.7253,67.7342,67.6632,67.6987,77169.0
2017-12-08 15:20:00,76.28,76.37,76.27,76.35,80532.0,67.6899,67.7697,67.681,67.752,80532.0
2017-12-08 15:30:00,76.34,76.35,76.27,76.28,80969.0,67.7431,67.752,67.681,67.6899,80969.0
2017-12-08 15:40:00,76.29,76.3,76.19,76.19,106477.0,67.6987,67.7076,67.61,67.61,106477.0
2017-12-08 15:50:00,76.19,76.29,76.19,76.26,162802.0,67.61,67.6987,67.61,67.6721,162802.0
2017-12-11 09:30:00,76.31,76.52,76.31,76.35,112633.0,67.7165,67.9028,67.7165,67.752,112633.0
2017-12-11 09:40:00,76.37,76.43,76.22,76.27,37713.0,67.7697,67.823,67.6366,67.681,37713.0
2017-12-11 09:50:00,76.27,76.43,76.27,76.42,39656.0,67.681,67.823,67.681,67.8141,39656.0
2017-12-11 10:00:00,76.44,76.46,76.29,76.34,44489.0,67.8318,67.8496,67.6987,67.7431,44489.0
2017-12-11 10:10:00,76.37,76.37,76.16,76.17,41941.0,67.7697,67.7697,67.5834,67.5922,41941.0
2017-12-11 10:20:00,76.17,76.23,76.13,76.14,51807.0,67.5922,67.6455,67.5567,67.5656,51807.0
2017-12-11 10:30:00,76.14,76.24,76.13,76.2,30167.0,67.5656,67.6544,67.5567,67.6189,30167.0
2017-12-11 10:40:00,76.21,76.26,76.15,76.21,11709.0,67.6277,67.6721,67.5745,67.6277,11709.0
2017-12-11 10:50:00,76.21,76.3,76.18,76.2,35586.0,67.6277,67.7076,67.6011,67.6189,35586.0
2017-12-11 11:00:00,76.18,76.18,76.08,76.13,22778.0,67.6011,67.6011,67.5124,67.5567,22778.0
2017-12-11 11:10:00,76.14,76.18,76.12,76.13,23191.0,67.5656,67.6011,67.5479,67.5567,23191.0
2017-12-11 11:20:00,76.14,76.23,76.14,76.21,19201.0,67.5656,67.6455,67.5656,67.6277,19201.0
2017-12-11 11:30:00,76.21,76.22,76.18,76.21,13904.0,67.6277,67.6366,67.6011,67.6277,13904.0
2017-12-11 11:40:00,76.22,76.27,76.21,76.25,35213.0,67.6366,67.681,67.6277,67.6632,35213.0
2017-12-11 11:50:00,76.25,76.26,76.21,76.24,22549.0,67.6632,67.6721,67.6277,67.6544,22549.0
2017-12-11 12:00:00,76.25,76.31,76.23,76.29,16469.0,67.6632,67.7165,67.6455,67.6987,16469.0
2017-12-11 12:10:00,76.29,76.34,76.26,76.3,27018.0,67.6987,67.7431,67.6721,67.7076,27018.0
2017-12-11 12:20:00,76.3,76.3,76.22,76.25,89648.0,67.7076,67.7076,67.6366,67.6632,89648.0
2017-12-11 12:30:00,76.25,76.28,76.23,76.26,87918.0,67.6632,67.6899,67.6455,67.6721,87918.0
2017-12-11 12:40:00,76.25,76.27,76.2,76.22,10627.0,67.6632,67.681,67.6189,67.6366,10627.0
2017-12-11 12:50:00,76.21,76.25,76.2,76.21,17750.0,67.6277,67.6632,67.6189,67.6277,17750.0
2017-12-11 13:00:00,76.19,76.23,76.16,76.21,24493.0,67.61,67.6455,67.5834,67.6277,24493.0
2017-12-11 13:10:00,76.21,76.22,76.1,76.16,19409.0,67.6277,67.6366,67.5301,67.5834,19409.0
2017-12-11 13:20:00,76.15,76.15,76.08,76.1,19666.0,67.5745,67.5745,67.5124,67.5301,19666.0
2017-12-11 13:30:00,76.1,76.11,76.03,76.06,34572.0,67.5301,67.539,67.468,67.4946,34572.0
2017-12-11 13:40:00,76.06,76.15,76.06,76.12,21327.0,67.4946,67.5745,67.4946,67.5479,21327.0
2017-12-11 13:50:00,76.12,76.15,76.08,76.14,54182.0,67.5479,67.5745,67.5124,67.5656,54182.0
2017-12-11 14:00:00,76.13,76.14,76.09,76.1,37732.0,67.5567,67.5656,67.5212,67.5301,37732.0
2017-12-11 14:10:00,76.1,76.11,76.05,76.07,17761.0,67.5301,67.539,67.4858,67.5035,17761.0
2017-12-11 14:20:00,76.06,76.09,76.03,76.04,27748.0,67.4946,67.5212,67.468,67.4769,27748.0
2017-12-11 14:30:00,76.03,76.08,76.03,76.08,31261.0,67.468,67.5124,67.468,67.5124,31261.0
2017-12-11 14:40:00,76.08,76.09,76.03,76.04,18593.0,67.5124,67.5212,67.468,67.4769,18593.0
2017-12-11 14:50:00,76.03,76.07,76.0,76.07,36733.0,67.468,67.5035,67.4414,67.5035,36733.0
2017-12-11 15:00:00,76.06,76.09,76.03,76.03,41596.0,67.4946,67.5212,67.468,67.468,41596.0
2017-12-11 15:10:00,76.04,76.05,75.96,75.96,382053.0,67.4769,67.4858,67.4059,67.4059,382053.0
2017-12-11 15:20:00,75.97,75.97,75.9,75.92,83709.0,67.4148,67.4148,67.3526,67.3704,83709.0
2017-12-11 15:30:00,75.92,75.97,75.91,75.95,83387.0,67.3704,67.4148,67.3615,67.397,83387.0
2017-12-11 15:40:00,75.96,75.96,75.91,75.94,198981.0,67.4059,67.4059,67.3615,67.3881,198981.0
2017-12-11 15:50:00,75.95,76.04,75.92,76.03,233718.0,67.397,67.4769,67.3704,67.468,233718.0
2017-12-12 09:30:00,76.33,76.36,76.15,76.34,48501.0,67.7342,67.7608,67.5745,67.7431,48501.0
2017-12-12 09:40:00,76.34,76.35,76.17,76.2,46307.0,67.7431,67.752,67.5922,67.6189,46307.0
2017-12-12 09:50:00,76.19,76.24,76.17,76.2,92807.0,67.61,67.6544,67.5922,67.6189,92807.0
2017-12-12 10:00:00,76.2,76.26,76.18,76.24,78563.0,67.6189,67.6721,67.6011,67.6544,78563.0
2017-12-12 10:10:00,76.24,76.32,76.23,76.31,55459.0,67.6544,67.7253,67.6455,67.7165,55459.0
2017-12-12 10:20:00,76.31,76.36,76.28,76.3,68536.0,67.7165,67.7608,67.6899,67.7076,68536.0
2017-12-12 10:30:00,76.3,76.3,76.19,76.23,57258.0,67.7076,67.7076,67.61,67.6455,57258.0
2017-12-12 10:40:00,76.21,76.26,76.17,76.24,85284.0,67.6277,67.6721,67.5922,67.6544,85284.0
2017-12-12 10:50:00,76.24,76.3,76.23,76.26,75281.0,67.6544,67.7076,67.6455,67.6721,75281.0
2017-12-12 11:00:00,76.26,76.28,76.19,76.24,105353.0,67.6721,67.6899,67.61,67.6544,105353.0
2017-12-12 11:10:00,76.24,76.33,76.22,76.31,95427.0,67.6544,67.7342,67.6366,67.7165,95427.0
2017-12-12 11:20:00,76.31,76.38,76.26,76.31,140697.0,67.7165,67.7786,67.6721,67.7165,140697.0
2017-12-12 11:30:00,76.31,76.34,76.23,76.23,40665.0,67.7165,67.7431,67.6455,67.6455,40665.0
2017-12-12 11:40:00,76.24,76.28,76.24,76.26,30236.0,67.6544,67.6899,67.6544,67.6721,30236.0
2017-12-12 11:50:00,76.27,76.27,76.2,76.25,41695.0,67.681,67.681,67.6189,67.6632,41695.0
2017-12-12 12:00:00,76.24,76.27,76.21,76.22,20769.0,67.6544,67.681,67.6277,67.6366,20769.0
2017-12-12 12:10:00,76.23,76.25,76.22,76.24,28117.0,67.6455,67.6632,67.6366,67.6544,28117.0
2017-12-12 12:20:00,76.25,76.28,76.11,76.12,32289.0,67.6632,67.6899,67.539,67.5479,32289.0
2017-12-12 12:30:00,76.12,76.22,76.11,76.19,60947.0,67.5479,67.6366,67.539,67.61,60947.0
2017-12-12 12:40:00,76.18,76.2,76.15,76.19,29254.0,67.6011,67.6189,67.5745,67.61,29254.0
2017-12-12 12:50:00,76.2,76.29,76.2,76.27,45614.0,67.6189,67.6987,67.6189,67.681,45614.0
2017-12-12 13:00:00,76.27,76.28,76.23,76.25,18736.0,67.681,67.6899,67.6455,67.6632,18736.0
2017-12-12 13:10:00,76.25,76.25,76.18,76.2,23635.0,67.6632,67.6632,67.6011,67.6189,23635.0
2017-12-12 13:20:00,76.21,76.23,76.19,76.22,51192.0,67.6277,67.6455,67.61,67.6366,51192.0
2017-12-12 13:30:00,76.21,76.25,76.19,76.25,33466.0,67.6277,67.6632,67.61,67.6632,33466.0
2017-12-12 13:40:00,76.25,76.27,76.19,76.2,144937.0,67.6632,67.681,67.61,67.6189,144937.0
2017-12-12 13:50:00,76.19,76.2,76.15,76.15,44266.0,67.61,67.6189,67.5745,67.5745,44266.0
2017-12-12 14:00:00,76.15,76.17,76.09,76.17,58819.0,67.5745,67.5922,67.5212,67.5922,58819.0
2017-12-12 14:10:00,76.18,76.25,76.16,76.23,52389.0,67.6011,67.6632,67.5834,67.6455,52389.0
2017-12-12 14:20:00,76.23,76.25,76.2,76.23,75824.0,67.6455,67.6632,67.6189,67.6455,75824.0
2017-12-12 14:30:00,76.24,76.28,76.18,76.21,2036156.0,67.6544,67.6899,67.6011,67.6277,2036156.0
2017-12-12 14:40:00,76.22,76.27,76.14,76.2,105161.0,67.6366,67.681,67.5656,67.6189,105161.0
2017-12-12 14:50:00,76.21,76.22,76.1,76.13,68750.0,67.6277,67.6366,67.5301,67.5567,68750.0
2017-12-12 15:00:00,76.13,76.13,76.03,76.04,146021.0,67.5567,67.5567,67.468,67.4769,146021.0
2017-12-12 15:10:00,76.05,76.05,75.96,75.99,52483.0,67.4858,67.4858,67.4059,67.4325,52483.0
2017-12-12 15:20:00,75.97,76.0,75.95,75.95,26826.0,67.4148,67.4414,67.397,67.397,26826.0
2017-12-12 15:30:00,75.96,75.98,75.87,75.92,64247.0,67.4059,67.4236,67.326,67.3704,64247.0
2017-12-12 15:40:00,75.92,75.95,75.87,75.9,75530.0,67.3704,67.397,67.326,67.3526,75530.0
2017-12-12 15:50:00,75.89,75.9,75.83,75.86,207565.0,67.3438,67.3526,67.2905,67.3172,207565.0
2017-12-13 09:30:00,75.81,76.14,75.81,76.14,101756.0,67.2728,67.5656,67.2728,67.5656,101756.0
2017-12-13 09:40:00,76.15,76.29,76.12,76.27,92583.0,67.5745,67.6987,67.5479,67.681,92583.0
2017-12-13 09:50:00,76.26,76.45,76.26,76.43,125832.0,67.6721,67.8407,67.6721,67.823,125832.0
2017-12-13 10:00:00,76.42,76.45,76.29,76.36,44185.0,67.8141,67.8407,67.6987,67.7608,44185.0
2017-12-13 10:10:00,76.37,76.41,76.31,76.41,58837.0,67.7697,67.8052,67.7165,67.8052,58837.0
2017-12-13 10:20:00,76.42,76.45,76.34,76.35,58914.0,67.8141,67.8407,67.7431,67.752,58914.0
2017-12-13 10:30:00,76.36,76.49,76.36,76.48,42336.0,67.7608,67.8762,67.7608,67.8673,42336.0
2017-12-13 10:40:00,76.48,76.5,76.3,76.34,101736.0,67.8673,67.8851,67.7076,67.7431,101736.0
2017-12-13 10:50:00,76.33,76.4,76.33,76.35,34956.0,67.7342,67.7963,67.7342,67.752,34956.0
2017-12-13 11:00:00,76.35,76.37,76.29,76.34,24914.0,67.752,67.7697,67.6987,67.7431,24914.0
2017-12-13 11:10:00,76.35,76.39,76.29,76.3,105709.0,67.752,67.7875,67.6987,67.7076,105709.0
2017-12-13 11:20:00,76.31,76.44,76.3,76.41,48119.0,67.7165,67.8318,67.7076,67.8052,48119.0
2017-12-13 11:30:00,76.41,76.49,76.41,76.44,36595.0,67.8052,67.8762,67.8052,67.8318,36595.0
2017-12-13 11:40:00,76.44,76.63,76.41,76.63,86126.0,67.8318,68.0004,67.8052,68.0004,86126.0
2017-12-13 11:50:00,76.63,76.74,76.54,76.74,59711.0,68.0004,68.0981,67.9206,68.0981,59711.0
2017-12-13 12:00:00,76.74,76.78,76.5,76.5,88783.0,68.0981,68.1335,67.8851,67.8851,88783.0
2017-12-13 12:10:00,76.5,76.53,76.37,76.39,74642.0,67.8851,67.9117,67.7697,67.7875,74642.0
2017-12-13 12:20:00,76.39,76.5,76.39,76.46,34814.0,67.7875,67.8851,67.7875,67.8496,34814.0
2017-12-13 12:30:00,76.47,76.48,76.33,76.34,26681.0,67.8585,67.8673,67.7342,67.7431,26681.0
2017-12-13 12:40:00,76.33,76.44,76.33,76.41,33647.0,67.7342,67.8318,67.7342,67.8052,33647.0
2017-12-13 12:50:00,76.41,76.43,76.31,76.32,1134605.0,67.8052,67.823,67.7165,67.7253,1134605.0
2017-12-13 13:00:00,76.32,76.32,76.25,76.29,26608.0,67.7253,67.7253,67.6632,67.6987,26608.0
2017-12-13 13:10:00,76.29,76.33,76.21,76.23,124654.0,67.6987,67.7342,67.6277,67.6455,124654.0
2017-12-13 13:20:00,76.22,76.24,76.2,76.23,141849.0,67.6366,67.6544,67.6189,67.6455,141849.0
2017-12-13 13:30:00,76.23,76.27,76.19,76.26,150478.0,67.6455,67.681,67.61,67.6721,150478.0
2017-12-13 13:40:00,76.25,76.33,76.25,76.3,128495.0,67.6632,67.7342,67.6632,67.7076,128495.0
2017-12-13 13:50:00,76.31,76.38,76.26,76.37,135158.0,67.7165,67.7786,67.6721,67.7697,135158.0
2017-12-13 14:00:00,76.37,76.5,76.34,76.44,33654.0,67.7697,67.8851,67.7431,67.8318,33654.0
2017-12-13 14:10:00,76.42,76.47,76.33,76.44,34632.0,67.8141,67.8585,67.7342,67.8318,34632.0
2017-12-13 14:20:00,76.43,76.48,76.42,76.46,71065.0,67.823,67.8673,67.8141,67.8496,71065.0
2017-12-13 14:30:00,76.47,76.53,76.44,76.47,52289.0,67.8585,67.9117,67.8318,67.8585,52289.0
2017-12-13 14:40:00,76.46,76.47,76.42,76.45,35485.0,67.8496,67.8585,67.8141,67.8407,35485.0
2017-12-13 14:50:00,76.45,76.5,76.44,76.45,48353.0,67.8407,67.8851,67.8318,67.8407,48353.0
2017-12-13 15:00:00,76.45,76.45,76.27,76.3,32372.0,67.8407,67.8407,67.681,67.7076,32372.0
2017-12-13 15:10:00,76.3,76.42,76.29,76.41,34363.0,67.7076,67.8141,67.6987,67.8052,34363.0
2017-12-13 15:20:00,76.4,76.44,76.28,76.31,32129.0,67.7963,67.8318,67.6899,67.7165,32129.0
2017-12-13 15:30:00,76.3,76.32,76.24,76.25,92846.0,67.7076,67.7253,67.6544,67.6632,92846.0
2017-12-13 15:40:00,76.25,76.26,76.2,76.25,131567.0,67.6632,67.6721,67.6189,67.6632,131567.0
2017-12-13 15:50:00,76.24,76.26,76.16,76.24,169958.0,67.6544,67.6721,67.5834,67.6544,169958.0
2017-12-14 09:30:00,76.35,76.42,76.17,76.27,59543.0,67.752,67.8141,67.5922,67.681,59543.0
2017-12-14 09:40:00,76.26,76.4,76.25,76.37,45344.0,67.6721,67.7963,67.6632,67.7697,45344.0
2017-12-14 09:50:00,76.38,76.42,76.31,76.35,115162.0,67.7786,67.8141,67.7165,67.752,115162.0
2017-12-14 10:00:00,76.34,76.35,76.24,76.24,74660.0,67.7431,67.752,67.6544,67.6544,74660.0
2017-12-14 10:10:00,76.26,76.28,76.09,76.1,52525.0,67.6721,67.6899,67.5212,67.5301,52525.0
2017-12-14 10:20:00,76.09,76.24,76.06,76.18,38136.0,67.5212,67.6544,67.4946,67.6011,38136.0
2017-12-14 10:30:00,76.19,76.35,76.17,76.33,71835.0,67.61,67.752,67.5922,67.7342,71835.0
2017-12-14 10:40:00,76.33,76.47,76.31,76.39,33443.0,67.7342,67.8585,67.7165,67.7875,33443.0
2017-12-14 10:50:00,76.38,76.38,76.23,76.24,41729.0,67.7786,67.7786,67.6455,67.6544,41729.0
2017-12-14 11:00:00,76.25,76.26,76.01,76.06,47715.0,67.6632,67.6721,67.4503,67.4946,47715.0
2017-12-14 11:10:00,76.07,76.16,76.04,76.05,41709.0,67.5035,67.5834,67.4769,67.4858,41709.0
2017-12-14 11:20:00,76.05,76.25,75.94,76.25,40654.0,67.4858,67.6632,67.3881,67.6632,40654.0
2017-12-14 11:30:00,76.25,76.25,76.18,76.2,23101.0,67.6632,67.6632,67.6011,67.6189,23101.0
2017-12-14 11:40:00,76.22,76.28,76.17,76.21,21587.0,67.6366,67.6899,67.5922,67.6277,21587.0
2017-12-14 11:50:00,76.21,76.31,76.2,76.27,24499.0,67.6277,67.7165,67.6189,67.681,24499.0
2017-12-14 12:00:00,76.26,76.28,76.2,76.21,20297.0,67.6721,67.6899,67.6189,67.6277,20297.0
2017-12-14 12:10:00,76.21,76.21,76.14,76.16,51886.0,67.6277,67.6277,67.5656,67.5834,51886.0
2017-12-14 12:20:00,76.16,76.17,76.07,76.08,13802.0,67.5834,67.5922,67.5035,67.5124,13802.0
2017-12-14 12:30:00,76.08,76.09,76.04,76.06,22888.0,67.5124,67.5212,67.4769,67.4946,22888.0
2017-12-14 12:40:00,76.05,76.09,76.0,76.02,17337.0,67.4858,67.5212,67.4414,67.4591,17337.0
2017-12-14 12:50:00,76.02,76.06,75.98,76.03,145226.0,67.4591,67.4946,67.4236,67.468,145226.0
2017-12-14 13:00:00,76.02,76.03,75.97,75.98,41054.0,67.4591,67.468,67.4148,67.4236,41054.0
2017-12-14 13:10:00,75.97,75.97,75.86,75.91,41246.0,67.4148,67.4148,67.3172,67.3615,41246.0
2017-12-14 13:20:00,75.91,75.95,75.81,75.84,1263981.0,67.3615,67.397,67.2728,67.2994,1263981.0
2017-12-14 13:30:00,75.85,75.86,75.67,75.67,58981.0,67.3083,67.3172,67.1485,67.1485,58981.0
2017-12-14 13:40:00,75.68,75.71,75.58,75.66,66966.0,67.1574,67.184,67.0687,67.1397,66966.0
2017-12-14 13:50:00,75.67,75.67,75.34,75.34,69560.0,67.1485,67.1485,66.8557,66.8557,69560.0
2017-12-14 14:00:00,75.35,75.55,75.32,75.55,34389.0,66.8646,67.0421,66.838,67.0421,34389.0
2017-12-14 14:10:00,75.55,75.61,75.54,75.59,40908.0,67.0421,67.0953,67.0332,67.0776,40908.0
2017-12-14 14:20:00,75.58,75.6,75.16,75.16,88410.0,67.0687,67.0864,66.696,66.696,88410.0
2017-12-14 14:30:00,75.17,75.37,75.17,75.33,52464.0,66.7049,66.8823,66.7049,66.8468,52464.0
2017-12-14 14:40:00,75.33,75.34,75.23,75.34,138918.0,66.8468,66.8557,66.7581,66.8557,138918.0
2017-12-14 14:50:00,75.35,75.54,75.35,75.5,34941.0,66.8646,67.0332,66.8646,66.9977,34941.0
2017-12-14 15:00:00,75.5,75.5,75.27,75.31,63866.0,66.9977,66.9977,66.7936,66.8291,63866.0
2017-12-14 15:10:00,75.32,75.4,75.23,75.25,50789.0,66.838,66.909,66.7581,66.7758,50789.0
2017-12-14 15:20:00,75.26,75.38,75.25,75.33,61021.0,66.7847,66.8912,66.7758,66.8468,61021.0
2017-12-14 15:30:00,75.33,75.56,75.32,75.54,91016.0,66.8468,67.0509,66.838,67.0332,91016.0
2017-12-14 15:40:00,75.54,75.57,75.32,75.38,62201.0,67.0332,67.0598,66.838,66.8912,62201.0
2017-12-14 15:50:00,75.37,75.41,75.28,75.36,105542.0,66.8823,66.9178,66.8025,66.8735,105542.0
2017-12-15 09:30:00,75.76,75.98,75.72,75.76,84838.0,67.2284,67.4236,67.1929,67.2284,84838.0
2017-12-15 09:40:00,75.75,75.97,75.71,75.97,84154.0,67.2195,67.4148,67.184,67.4148,84154.0
2017-12-15 09:50:00,75.99,76.07,75.98,76.03,161979.0,67.4325,67.5035,67.4236,67.468,161979.0
2017-12-15 10:00:00,76.04,76.27,76.01,76.04,226046.0,67.4769,67.681,67.4503,67.4769,226046.0
2017-12-15 10:10:00,76.05,76.37,76.04,76.23,215856.0,67.4858,67.7697,67.4769,67.6455,215856.0
2017-12-15 10:20:00,76.23,76.27,76.16,76.23,52072.0,67.6455,67.681,67.5834,67.6455,52072.0
2017-12-15 10:30:00,76.23,76.31,76.15,76.2,261640.0,67.6455,67.7165,67.5745,67.6189,261640.0
2017-12-15 10:40:00,76.21,76.29,76.17,76.19,73760.0,67.6277,67.6987,67.5922,67.61,73760.0
2017-12-15 10:50:00,76.2,76.32,76.19,76.2,36992.0,67.6189,67.7253,67.61,67.6189,36992.0
2017-12-15 11:00:00,76.19,76.3,76.18,76.27,44796.0,67.61,67.7076,67.6011,67.681,44796.0
2017-12-15 11:10:00,76.27,76.41,76.23,76.38,44810.0,67.681,67.8052,67.6455,67.7786,44810.0
2017-12-15 11:20:00,76.39,76.54,76.39,76.53,52802.0,67.7875,67.9206,67.7875,67.9117,52802.0
2017-12-15 11:30:00,76.53,76.65,76.48,76.49,89254.0,67.9117,68.0182,67.8673,67.8762,89254.0
2017-12-15 11:40:00,76.49,76.54,76.42,76.45,48393.0,67.8762,67.9206,67.8141,67.8407,48393.0
2017-12-15 11:50:00,76.45,76.51,76.39,76.48,64550.0,67.8407,67.894,67.7875,67.8673,64550.0
2017-12-15 12:00:00,76.48,76.51,76.43,76.5,16775.0,67.8673,67.894,67.823,67.8851,16775.0
2017-12-15 12:10:00,76.5,76.59,76.49,76.54,44916.0,67.8851,67.9649,67.8762,67.9206,44916.0
2017-12-15 12:20:00,76.54,76.56,76.5,76.55,44129.0,67.9206,67.9383,67.8851,67.9294,44129.0
2017-12-15 12:30:00,76.56,76.67,76.55,76.64,36749.0,67.9383,68.0359,67.9294,68.0093,36749.0
2017-12-15 12:40:00,76.65,76.78,76.64,76.73,96923.0,68.0182,68.1335,68.0093,68.0892,96923.0
2017-12-15 12:50:00,76.73,76.74,76.64,76.67,44219.0,68.0892,68.0981,68.0093,68.0359,44219.0
2017-12-15 13:00:00,76.67,76.7,76.57,76.59,66311.0,68.0359,68.0626,67.9472,67.9649,66311.0
2017-12-15 13:10:00,76.58,76.67,76.55,76.62,172720.0,67.9561,68.0359,67.9294,67.9916,172720.0
2017-12-15 13:20:00,76.63,76.65,76.6,76.65,53709.0,68.0004,68.0182,67.9738,68.0182,53709.0
2017-12-15 13:30:00,76.65,76.69,76.59,76.63,145063.0,68.0182,68.0537,67.9649,68.0004,145063.0
2017-12-15 13:40:00,76.63,76.69,76.61,76.69,27363.0,68.0004,68.0537,67.9827,68.0537,27363.0
2017-12-15 13:50:00,76.69,76.82,76.66,76.79,52588.0,68.0537,68.169,68.0271,68.1424,52588.0
2017-12-15 14:00:00,76.78,76.94,76.76,76.92,53366.0,68.1335,68.2755,68.1158,68.2578,53366.0
2017-12-15 14:10:00,76.93,77.0,76.89,76.96,47645.0,68.2667,68.3288,68.2312,68.2933,47645.0
2017-12-15 14:20:00,76.95,76.95,76.86,76.94,86070.0,68.2844,68.2844,68.2045,68.2755,86070.0
2017-12-15 14:30:00,76.94,76.99,76.94,76.99,83428.0,68.2755,68.3199,68.2755,68.3199,83428.0
2017-12-15 14:40:00,76.98,77.01,76.93,76.98,139343.0,68.311,68.3376,68.2667,68.311,139343.0
2017-12-15 14:50:00,76.99,77.02,76.87,76.93,173704.0,68.3199,68.3465,68.2134,68.2667,173704.0
2017-12-15 15:00:00,76.94,77.09,76.93,77.07,107164.0,68.2755,68.4086,68.2667,68.3909,107164.0
2017-12-15 15:10:00,77.07,77.08,77.0,77.03,57847.0,68.3909,68.3998,68.3288,68.3554,57847.0
2017-12-15 15:20:00,77.03,77.12,76.96,77.09,55507.0,68.3554,68.4353,68.2933,68.4086,55507.0
2017-12-15 15:30:00,77.09,77.1,76.86,76.89,63531.0,68.4086,68.4175,68.2045,68.2312,63531.0
2017-12-15 15:40:00,76.88,76.92,76.68,76.71,99737.0,68.2223,68.2578,68.0448,68.0714,99737.0
2017-12-15 15:50:00,76.72,76.75,76.59,76.64,141583.0,68.0803,68.1069,67.9649,68.0093,141583.0
2017-12-18 09:30:00,77.3,77.89,77.17,77.86,214437.0,68.595,69.1185,68.4796,69.0919,214437.0
2017-12-18 09:40:00,77.85,77.95,77.76,77.91,128149.0,69.0831,69.1718,69.0032,69.1363,128149.0
2017-12-18 09:50:00,77.9,78.05,77.84,78.05,134256.0,69.1274,69.2605,69.0742,69.2605,134256.0
2017-12-18 10:00:00,78.08,78.1,77.88,77.88,44146.0,69.2871,69.3049,69.1097,69.1097,44146.0
2017-12-18 10:10:00,77.88,77.94,77.85,77.93,44732.0,69.1097,69.1629,69.0831,69.154,44732.0
2017-12-18 10:20:00,77.92,77.92,77.78,77.79,28374.0,69.1452,69.1452,69.0209,69.0298,28374.0
2017-12-18 10:30:00,77.77,77.78,77.72,77.73,41146.0,69.0121,69.0209,68.9677,68.9766,41146.0
2017-12-18 10:40:00,77.72,77.87,77.72,77.81,33613.0,68.9677,69.1008,68.9677,69.0476,33613.0
2017-12-18 10:50:00,77.81,77.85,77.75,77.82,26161.0,69.0476,69.0831,68.9943,69.0564,26161.0
2017-12-18 11:00:00,77.8,77.87,77.76,77.86,30353.0,69.0387,69.1008,69.0032,69.0919,30353.0
2017-12-18 11:10:00,77.85,77.9,77.71,77.78,45704.0,69.0831,69.1274,68.9588,69.0209,45704.0
2017-12-18 11:20:00,77.77,77.77,77.71,77.74,26312.0,69.0121,69.0121,68.9588,68.9854,26312.0
2017-12-18 11:30:00,77.71,77.83,77.71,77.83,32678.0,68.9588,69.0653,68.9588,69.0653,32678.0
2017-12-18 11:40:00,77.83,77.83,77.75,77.77,35547.0,69.0653,69.0653,68.9943,69.0121,35547.0
2017-12-18 11:50:00,77.76,77.81,77.75,77.81,34422.0,69.0032,69.0476,68.9943,69.0476,34422.0
2017-12-18 12:00:00,77.82,77.87,77.8,77.81,30593.0,69.0564,69.1008,69.0387,69.0476,30593.0
2017-12-18 12:10:00,77.81,77.81,77.75,77.75,28318.0,69.0476,69.0476,68.9943,68.9943,28318.0
2017-12-18 12:20:00,77.75,77.75,77.65,77.69,27703.0,68.9943,68.9943,68.9056,68.9411,27703.0
2017-12-18 12:30:00,77.69,77.7,77.65,77.68,36300.0,68.9411,68.9499,68.9056,68.9322,36300.0
2017-12-18 12:40:00,77.68,77.69,77.65,77.66,46487.0,68.9322,68.9411,68.9056,68.9144,46487.0
2017-12-18 12:50:00,77.67,77.68,77.57,77.61,12880.0,68.9233,68.9322,68.8346,68.8701,12880.0
2017-12-18 13:00:00,77.58,77.62,77.56,77.62,24036.0,68.8435,68.879,68.8257,68.879,24036.0
2017-12-18 13:10:00,77.61,77.66,77.59,77.62,29143.0,68.8701,68.9144,68.8523,68.879,29143.0
2017-12-18 13:20:00,77.62,77.65,77.58,77.61,23807.0,68.879,68.9056,68.8435,68.8701,23807.0
2017-12-18 13:30:00,77.61,77.61,77.55,77.56,28895.0,68.8701,68.8701,68.8168,68.8257,28895.0
2017-12-18 13:40:00,77.56,77.58,77.5,77.5,23162.0,68.8257,68.8435,68.7725,68.7725,23162.0
2017-12-18 13:50:00,77.51,77.55,77.5,77.52,29315.0,68.7813,68.8168,68.7725,68.7902,29315.0
2017-12-18 14:00:00,77.52,77.59,77.5,77.58,41662.0,68.7902,68.8523,68.7725,68.8435,41662.0
2017-12-18 14:10:00,77.58,77.58,77.53,77.53,56887.0,68.8435,68.8435,68.7991,68.7991,56887.0
2017-12-18 14:20:00,77.54,77.55,77.49,77.51,23050.0,68.808,68.8168,68.7636,68.7813,23050.0
2017-12-18 14:30:00,77.5,77.61,77.5,77.6,37712.0,68.7725,68.8701,68.7725,68.8612,37712.0
2017-12-18 14:40:00,77.6,77.6,77.52,77.58,29332.0,68.8612,68.8612,68.7902,68.8435,29332.0
2017-12-18 14:50:00,77.58,77.65,77.57,77.63,39213.0,68.8435,68.9056,68.8346,68.8878,39213.0
2017-12-18 15:00:00,77.62,77.69,77.62,77.65,45207.0,68.879,68.9411,68.879,68.9056,45207.0
2017-12-18 15:10:00,77.65,77.69,77.62,77.64,61555.0,68.9056,68.9411,68.879,68.8967,61555.0
2017-12-18 15:20:00,77.63,77.65,77.53,77.53,45011.0,68.8878,68.9056,68.7991,68.7991,45011.0
2017-12-18 15:30:00,77.53,77.63,77.52,77.62,57377.0,68.7991,68.8878,68.7902,68.879,57377.0
2017-12-18 15:40:00,77.62,77.66,77.57,77.62,43316.0,68.879,68.9144,68.8346,68.879,43316.0
2017-12-18 15:50:00,77.62,77.73,77.6,77.73,333239.0,68.879,68.9766,68.8612,68.9766,333239.0
2017-12-19 09:30:00,77.67,77.69,77.57,77.65,99928.0,69.1614,69.1792,69.0724,69.1436,99928.0
2017-12-19 09:40:00,77.66,77.66,77.5,77.53,36466.0,69.1525,69.1525,69.0101,69.0368,36466.0
2017-12-19 09:50:00,77.52,77.52,77.43,77.47,76863.0,69.0279,69.0279,68.9477,68.9833,76863.0
2017-12-19 10:00:00,77.45,77.49,77.4,77.45,36325.0,68.9655,69.0011,68.921,68.9655,36325.0
2017-12-19 10:10:00,77.46,77.48,77.37,77.41,35726.0,68.9744,68.9922,68.8943,68.9299,35726.0
2017-12-19 10:20:00,77.41,77.44,77.35,77.4,58603.0,68.9299,68.9566,68.8765,68.921,58603.0
2017-12-19 10:30:00,77.41,77.43,77.33,77.39,74312.0,68.9299,68.9477,68.8587,68.9121,74312.0
2017-12-19 10:40:00,77.39,77.45,77.35,77.39,83364.0,68.9121,68.9655,68.8765,68.9121,83364.0
2017-12-19 10:50:00,77.39,77.49,77.39,77.47,27696.0,68.9121,69.0011,68.9121,68.9833,27696.0
2017-12-19 11:00:00,77.47,77.48,77.38,77.38,31189.0,68.9833,68.9922,68.9032,68.9032,31189.0
2017-12-19 11:10:00,77.39,77.44,77.33,77.43,38058.0,68.9121,68.9566,68.8587,68.9477,38058.0
2017-12-19 11:20:00,77.42,77.44,77.37,77.39,34089.0,68.9388,68.9566,68.8943,68.9121,34089.0
2017-12-19 11:30:00,77.38,77.39,77.33,77.33,26983.0,68.9032,68.9121,68.8587,68.8587,26983.0
2017-12-19 11:40:00,77.34,77.34,77.24,77.29,40601.0,68.8676,68.8676,68.7785,68.8231,40601.0
2017-12-19 11:50:00,77.3,77.3,77.22,77.22,58840.0,68.832,68.832,68.7607,68.7607,58840.0
2017-12-19 12:00:00,77.21,77.22,77.09,77.12,25430.0,68.7518,68.7607,68.645,68.6717,25430.0
2017-12-19 12:10:00,77.11,77.17,77.09,77.11,34747.0,68.6628,68.7162,68.645,68.6628,34747.0
2017-12-19 12:20:00,77.11,77.11,76.97,77.07,45925.0,68.6628,68.6628,68.5381,68.6272,45925.0
2017-12-19 12:30:00,77.07,77.08,77.03,77.08,25745.0,68.6272,68.6361,68.5915,68.6361,25745.0
2017-12-19 12:40:00,77.07,77.08,76.9,77.01,45955.0,68.6272,68.6361,68.4758,68.5737,45955.0
2017-12-19 12:50:00,77.01,77.14,76.99,77.11,20018.0,68.5737,68.6895,68.5559,68.6628,20018.0
2017-12-19 13:00:00,77.11,77.2,77.08,77.11,54691.0,68.6628,68.7429,68.6361,68.6628,54691.0
2017-12-19 13:10:00,77.11,77.16,77.1,77.16,32008.0,68.6628,68.7073,68.6539,68.7073,32008.0
2017-12-19 13:20:00,77.14,77.14,77.06,77.1,24199.0,68.6895,68.6895,68.6183,68.6539,24199.0
2017-12-19 13:30:00,77.09,77.1,77.01,77.06,39059.0,68.645,68.6539,68.5737,68.6183,39059.0
2017-12-19 13:40:00,77.07,77.09,77.05,77.07,24518.0,68.6272,68.645,68.6094,68.6272,24518.0
2017-12-19 13:50:00,77.06,77.08,77.03,77.03,15336.0,68.6183,68.6361,68.5915,68.5915,15336.0
2017-12-19 14:00:00,77.03,77.04,76.97,76.98,34101.0,68.5915,68.6004,68.5381,68.547,34101.0
2017-12-19 14:10:00,77.0,77.04,76.98,77.02,130354.0,68.5648,68.6004,68.547,68.5826,130354.0
2017-12-19 14:20:00,77.03,77.1,77.02,77.03,35729.0,68.5915,68.6539,68.5826,68.5915,35729.0
2017-12-19 14:30:00,77.02,77.02,76.91,76.96,36434.0,68.5826,68.5826,68.4847,68.5292,36434.0
2017-12-19 14:40:00,76.96,77.01,76.84,76.87,89515.0,68.5292,68.5737,68.4224,68.4491,89515.0
2017-12-19 14:50:00,76.88,76.93,76.84,76.91,107696.0,68.458,68.5025,68.4224,68.4847,107696.0
2017-12-19 15:00:00,76.88,76.89,76.7,76.73,54098.0,68.458,68.4669,68.2977,68.3244,54098.0
2017-12-19 15:10:00,76.73,76.85,76.73,76.82,48715.0,68.3244,68.4313,68.3244,68.4045,48715.0
2017-12-19 15:20:00,76.82,76.9,76.8,76.84,66543.0,68.4045,68.4758,68.3867,68.4224,66543.0
2017-12-19 15:30:00,76.83,76.9,76.83,76.89,44610.0,68.4135,68.4758,68.4135,68.4669,44610.0
2017-12-19 15:40:00,76.9,76.94,76.8,76.81,51015.0,68.4758,68.5114,68.3867,68.3956,51015.0
2017-12-19 15:50:00,76.81,76.81,76.72,76.78,157374.0,68.3956,68.3956,68.3155,68.3689,157374.0
2017-12-20 09:30:00,77.28,77.3,76.94,76.94,123640.0,68.8142,68.832,68.5114,68.5114,123640.0
2017-12-20 09:40:00,76.94,76.96,76.83,76.91,42818.0,68.5114,68.5292,68.4135,68.4847,42818.0
2017-12-20 09:50:00,76.91,77.03,76.85,77.03,36936.0,68.4847,68.5915,68.4313,68.5915,36936.0
2017-12-20 10:00:00,77.03,77.06,76.94,76.96,62784.0,68.5915,68.6183,68.5114,68.5292,62784.0
2017-12-20 10:10:00,76.96,76.98,76.78,76.78,63204.0,68.5292,68.547,68.3689,68.3689,63204.0
2017-12-20 10:20:00,76.78,76.83,76.68,76.7,36114.0,68.3689,68.4135,68.2799,68.2977,36114.0
2017-12-20 10:30:00,76.73,76.76,76.67,76.72,33673.0,68.3244,68.3511,68.271,68.3155,33673.0
2017-12-20 10:40:00,76.73,76.81,76.64,76.78,29535.0,68.3244,68.3956,68.2443,68.3689,29535.0
2017-12-20 10:50:00,76.76,76.87,76.76,76.87,73254.0,68.3511,68.4491,68.3511,68.4491,73254.0
2017-12-20 11:00:00,76.85,76.95,76.84,76.93,67978.0,68.4313,68.5203,68.4224,68.5025,67978.0
2017-12-20 11:10:00,76.95,76.96,76.89,76.92,53058.0,68.5203,68.5292,68.4669,68.4936,53058.0
2017-12-20 11:20:00,76.92,77.03,76.91,76.99,42645.0,68.4936,68.5915,68.4847,68.5559,42645.0
2017-12-20 11:30:00,77.0,77.05,76.96,76.98,18685.0,68.5648,68.6094,68.5292,68.547,18685.0
2017-12-20 11:40:00,76.97,77.01,76.93,76.98,22443.0,68.5381,68.5737,68.5025,68.547,22443.0
2017-12-20 11:50:00,76.98,76.99,76.89,76.89,22796.0,68.547,68.5559,68.4669,68.4669,22796.0
2017-12-20 12:00:00,76.9,76.96,76.86,76.87,23047.0,68.4758,68.5292,68.4402,68.4491,23047.0
2017-12-20 12:10:00,76.88,76.97,76.87,76.94,15714.0,68.458,68.5381,68.4491,68.5114,15714.0
2017-12-20 12:20:00,76.94,77.0,76.91,76.97,24691.0,68.5114,68.5648,68.4847,68.5381,24691.0
2017-12-20 12:30:00,76.97,77.01,76.88,76.89,23674.0,68.5381,68.5737,68.458,68.4669,23674.0
2017-12-20 12:40:00,76.89,77.05,76.88,77.05,19613.0,68.4669,68.6094,68.458,68.6094,19613.0
2017-12-20 12:50:00,77.05,77.07,77.01,77.05,43984.0,68.6094,68.6272,68.5737,68.6094,43984.0
2017-12-20 13:00:00,77.05,77.05,77.01,77.03,16199.0,68.6094,68.6094,68.5737,68.5915,16199.0
2017-12-20 13:10:00,77.05,77.07,77.03,77.05,21869.0,68.6094,68.6272,68.5915,68.6094,21869.0
2017-12-20 13:20:00,77.03,77.07,77.01,77.03,40375.0,68.5915,68.6272,68.5737,68.5915,40375.0
2017-12-20 13:30:00,77.03,77.07,77.01,77.05,24170.0,68.5915,68.6272,68.5737,68.6094,24170.0
2017-12-20 13:40:00,77.06,77.16,77.04,77.12,62564.0,68.6183,68.7073,68.6004,68.6717,62564.0
2017-12-20 13:50:00,77.12,77.19,77.08,77.12,51029.0,68.6717,68.734,68.6361,68.6717,51029.0
2017-12-20 14:00:00,77.12,77.17,77.1,77.1,19698.0,68.6717,68.7162,68.6539,68.6539,19698.0
2017-12-20 14:10:00,77.1,77.12,77.05,77.07,35680.0,68.6539,68.6717,68.6094,68.6272,35680.0
2017-12-20 14:20:00,77.08,77.11,77.06,77.07,31388.0,68.6361,68.6628,68.6183,68.6272,31388.0
2017-12-20 14:30:00,77.07,77.1,77.04,77.07,42729.0,68.6272,68.6539,68.6004,68.6272,42729.0
2017-12-20 14:40:00,77.07,77.07,77.01,77.05,40221.0,68.6272,68.6272,68.5737,68.6094,40221.0
2017-12-20 14:50:00,77.03,77.05,76.94,77.04,46296.0,68.5915,68.6094,68.5114,68.6004,46296.0
2017-12-20 15:00:00,77.03,77.07,77.01,77.03,49116.0,68.5915,68.6272,68.5737,68.5915,49116.0
2017-12-20 15:10:00,77.03,77.08,77.01,77.05,83242.0,68.5915,68.6361,68.5737,68.6094,83242.0
2017-12-20 15:20:00,77.05,77.06,77.01,77.01,25886.0,68.6094,68.6183,68.5737,68.5737,25886.0
2017-12-20 15:30:00,77.01,77.03,76.98,77.02,54530.0,68.5737,68.5915,68.547,68.5826,54530.0
2017-12-20 15:40:00,77.02,77.05,76.92,76.95,68124.0,68.5826,68.6094,68.4936,68.5203,68124.0
2017-12-20 15:50:00,76.95,77.0,76.91,76.94,97786.0,68.5203,68.5648,68.4847,68.5114,97786.0
2017-12-21 09:30:00,77.1,77.31,77.04,77.11,104308.0,68.6539,68.8409,68.6004,68.6628,104308.0
2017-12-21 09:40:00,77.12,77.16,77.08,77.13,23058.0,68.6717,68.7073,68.6361,68.6806,23058.0
2017-12-21 09:50:00,77.12,77.16,77.08,77.08,37559.0,68.6717,68.7073,68.6361,68.6361,37559.0
2017-12-21 10:00:00,77.08,77.24,77.08,77.16,41593.0,68.6361,68.7785,68.6361,68.7073,41593.0
2017-12-21 10:10:00,77.15,77.17,77.08,77.16,43686.0,68.6984,68.7162,68.6361,68.7073,43686.0
2017-12-21 10:20:00,77.15,77.19,77.12,77.13,25740.0,68.6984,68.734,68.6717,68.6806,25740.0
2017-12-21 10:30:00,77.14,77.28,77.14,77.2,28982.0,68.6895,68.8142,68.6895,68.7429,28982.0
2017-12-21 10:40:00,77.21,77.26,77.19,77.2,39986.0,68.7518,68.7963,68.734,68.7429,39986.0
2017-12-21 10:50:00,77.2,77.3,77.19,77.29,41912.0,68.7429,68.832,68.734,68.8231,41912.0
2017-12-21 11:00:00,77.3,77.4,77.27,77.38,39936.0,68.832,68.921,68.8053,68.9032,39936.0
2017-12-21 11:10:00,77.38,77.4,77.31,77.33,30474.0,68.9032,68.921,68.8409,68.8587,30474.0
2017-12-21 11:20:00,77.33,77.4,77.3,77.39,133259.0,68.8587,68.921,68.832,68.9121,133259.0
2017-12-21 11:30:00,77.4,77.43,77.35,77.43,60307.0,68.921,68.9477,68.8765,68.9477,60307.0
2017-12-21 11:40:00,77.43,77.44,77.39,77.42,22682.0,68.9477,68.9566,68.9121,68.9388,22682.0
2017-12-21 11:50:00,77.42,77.44,77.39,77.39,30690.0,68.9388,68.9566,68.9121,68.9121,30690.0
2017-12-21 12:00:00,77.38,77.4,77.32,77.39,132649.0,68.9032,68.921,68.8498,68.9121,132649.0
2017-12-21 12:10:00,77.39,77.4,77.31,77.32,27860.0,68.9121,68.921,68.8409,68.8498,27860.0
2017-12-21 12:20:00,77.33,77.39,77.32,77.35,220333.0,68.8587,68.9121,68.8498,68.8765,220333.0
2017-12-21 12:30:00,77.35,77.36,77.3,77.34,31494.0,68.8765,68.8854,68.832,68.8676,31494.0
2017-12-21 12:40:00,77.34,77.35,77.29,77.31,16752.0,68.8676,68.8765,68.8231,68.8409,16752.0
2017-12-21 12:50:00,77.31,77.4,77.31,77.39,19174.0,68.8409,68.921,68.8409,68.9121,19174.0
2017-12-21 13:00:00,77.39,77.44,77.38,77.4,15479.0,68.9121,68.9566,68.9032,68.921,15479.0
2017-12-21 13:10:00,77.4,77.45,77.4,77.45,28525.0,68.921,68.9655,68.921,68.9655,28525.0
2017-12-21 13:20:00,77.46,77.46,77.42,77.45,48225.0,68.9744,68.9744,68.9388,68.9655,48225.0
2017-12-21 13:30:00,77.44,77.46,77.41,77.45,42825.0,68.9566,68.9744,68.9299,68.9655,42825.0
2017-12-21 13:40:00,77.44,77.47,77.43,77.47,31473.0,68.9566,68.9833,68.9477,68.9833,31473.0
2017-12-21 13:50:00,77.47,77.48,77.42,77.44,30416.0,68.9833,68.9922,68.9388,68.9566,30416.0
2017-12-21 14:00:00,77.44,77.45,77.37,77.43,75751.0,68.9566,68.9655,68.8943,68.9477,75751.0
2017-12-21 14:10:00,77.42,77.42,77.4,77.4,45415.0,68.9388,68.9388,68.921,68.921,45415.0
2017-12-21 14:20:00,77.4,77.41,77.37,77.4,73884.0,68.921,68.9299,68.8943,68.921,73884.0
2017-12-21 14:30:00,77.41,77.43,77.39,77.43,53820.0,68.9299,68.9477,68.9121,68.9477,53820.0
2017-12-21 14:40:00,77.43,77.45,77.4,77.44,71703.0,68.9477,68.9655,68.921,68.9566,71703.0
2017-12-21 14:50:00,77.44,77.49,77.43,77.48,53811.0,68.9566,69.0011,68.9477,68.9922,53811.0
2017-12-21 15:00:00,77.47,77.49,77.43,77.46,51401.0,68.9833,69.0011,68.9477,68.9744,51401.0
2017-12-21 15:10:00,77.48,77.49,77.39,77.46,41707.0,68.9922,69.0011,68.9121,68.9744,41707.0
2017-12-21 15:20:00,77.46,77.53,77.44,77.47,47102.0,68.9744,69.0368,68.9566,68.9833,47102.0
2017-12-21 15:30:00,77.49,77.5,77.38,77.39,73431.0,69.0011,69.0101,68.9032,68.9121,73431.0
2017-12-21 15:40:00,77.38,77.43,77.3,77.31,74589.0,68.9032,68.9477,68.832,68.8409,74589.0
2017-12-21 15:50:00,77.3,77.3,77.22,77.26,130050.0,68.832,68.832,68.7607,68.7963,130050.0
2017-12-22 09:30:00,77.24,77.24,76.93,77.05,128758.0,68.7785,68.7785,68.5025,68.6094,128758.0
2017-12-22 09:40:00,77.06,77.12,76.98,77.03,32379.0,68.6183,68.6717,68.547,68.5915,32379.0
2017-12-22 09:50:00,77.03,77.1,76.98,77.07,32108.0,68.5915,68.6539,68.547,68.6272,32108.0
2017-12-22 10:00:00,77.06,77.08,76.97,76.99,23265.0,68.6183,68.6361,68.5381,68.5559,23265.0
2017-12-22 10:10:00,76.99,77.0,76.89,76.99,35853.0,68.5559,68.5648,68.4669,68.5559,35853.0
2017-12-22 10:20:00,76.99,77.04,76.97,77.0,25608.0,68.5559,68.6004,68.5381,68.5648,25608.0
2017-12-22 10:30:00,77.01,77.08,77.0,77.07,64688.0,68.5737,68.6361,68.5648,68.6272,64688.0
2017-12-22 10:40:00,77.07,77.1,77.03,77.05,16317.0,68.6272,68.6539,68.5915,68.6094,16317.0
2017-12-22 10:50:00,77.05,77.07,77.02,77.04,25915.0,68.6094,68.6272,68.5826,68.6004,25915.0
2017-12-22 11:00:00,77.04,77.05,76.96,76.99,37373.0,68.6004,68.6094,68.5292,68.5559,37373.0
2017-12-22 11:10:00,76.99,77.1,76.98,77.04,50490.0,68.5559,68.6539,68.547,68.6004,50490.0
2017-12-22 11:20:00,77.04,77.08,77.03,77.04,27551.0,68.6004,68.6361,68.5915,68.6004,27551.0
2017-12-22 11:30:00,77.04,77.06,76.97,77.01,38610.0,68.6004,68.6183,68.5381,68.5737,38610.0
2017-12-22 11:40:00,77.01,77.05,77.0,77.0,33801.0,68.5737,68.6094,68.5648,68.5648,33801.0
2017-12-22 11:50:00,77.01,77.08,77.0,77.05,50921.0,68.5737,68.6361,68.5648,68.6094,50921.0
2017-12-22 12:00:00,77.07,77.1,77.05,77.07,97215.0,68.6272,68.6539,68.6094,68.6272,97215.0
2017-12-22 12:10:00,77.07,77.1,77.06,77.09,47686.0,68.6272,68.6539,68.6183,68.645,47686.0
2017-12-22 12:20:00,77.1,77.12,77.08,77.11,34360.0,68.6539,68.6717,68.6361,68.6628,34360.0
2017-12-22 12:30:00,77.11,77.12,77.06,77.09,18343.0,68.6628,68.6717,68.6183,68.645,18343.0
2017-12-22 12:40:00,77.08,77.11,77.06,77.08,21465.0,68.6361,68.6628,68.6183,68.6361,21465.0
2017-12-22 12:50:00,77.09,77.09,77.06,77.08,64137.0,68.645,68.645,68.6183,68.6361,64137.0
2017-12-22 13:00:00,77.08,77.11,77.07,77.09,23383.0,68.6361,68.6628,68.6272,68.645,23383.0
2017-12-22 13:10:00,77.09,77.12,77.07,77.1,20443.0,68.645,68.6717,68.6272,68.6539,20443.0
2017-12-22 13:20:00,77.11,77.13,77.07,77.08,20576.0,68.6628,68.6806,68.6272,68.6361,20576.0
2017-12-22 13:30:00,77.08,77.11,77.07,77.1,20314.0,68.6361,68.6628,68.6272,68.6539,20314.0
2017-12-22 13:40:00,77.09,77.16,77.08,77.14,16600.0,68.645,68.7073,68.6361,68.6895,16600.0
2017-12-22 13:50:00,77.15,77.15,77.12,77.12,57912.0,68.6984,68.6984,68.6717,68.6717,57912.0
2017-12-22 14:00:00,77.12,77.12,77.08,77.11,22390.0,68.6717,68.6717,68.6361,68.6628,22390.0
2017-12-22 14:10:00,77.1,77.17,77.1,77.17,19428.0,68.6539,68.7162,68.6539,68.7162,19428.0
2017-12-22 14:20:00,77.16,77.17,77.13,77.15,15412.0,68.7073,68.7162,68.6806,68.6984,15412.0
2017-12-22 14:30:00,77.15,77.17,77.12,77.14,39820.0,68.6984,68.7162,68.6717,68.6895,39820.0
2017-12-22 14:40:00,77.14,77.14,77.09,77.11,38215.0,68.6895,68.6895,68.645,68.6628,38215.0
2017-12-22 14:50:00,77.11,77.14,77.08,77.12,94521.0,68.6628,68.6895,68.6361,68.6717,94521.0
2017-12-22 15:00:00,77.11,77.12,77.08,77.11,67141.0,68.6628,68.6717,68.6361,68.6628,67141.0
2017-12-22 15:10:00,77.11,77.11,77.04,77.05,33627.0,68.6628,68.6628,68.6004,68.6094,33627.0
2017-12-22 15:20:00,77.05,77.08,77.03,77.05,25787.0,68.6094,68.6361,68.5915,68.6094,25787.0
2017-12-22 15:30:00,77.05,77.1,77.03,77.1,46087.0,68.6094,68.6539,68.5915,68.6539,46087.0
2017-12-22 15:40:00,77.09,77.1,76.98,77.03,26635.0,68.645,68.6539,68.547,68.5915,26635.0
2017-12-22 15:50:00,77.02,77.08,76.97,77.06,45687.0,68.5826,68.6361,68.5381,68.6183,45687.0
2017-12-26 09:30:00,77.04,77.17,77.01,77.12,83373.0,68.6004,68.7162,68.5737,68.6717,83373.0
2017-12-26 09:40:00,77.1,77.21,77.1,77.16,37951.0,68.6539,68.7518,68.6539,68.7073,37951.0
2017-12-26 09:50:00,77.17,77.2,77.14,77.16,16933.0,68.7162,68.7429,68.6895,68.7073,16933.0
2017-12-26 10:00:00,77.16,77.2,77.16,77.19,38432.0,68.7073,68.7429,68.7073,68.734,38432.0
2017-12-26 10:10:00,77.2,77.22,77.13,77.17,19357.0,68.7429,68.7607,68.6806,68.7162,19357.0
2017-12-26 10:20:00,77.17,77.25,77.16,77.2,21948.0,68.7162,68.7874,68.7073,68.7429,21948.0
2017-12-26 10:30:00,77.2,77.21,77.14,77.15,28131.0,68.7429,68.7518,68.6895,68.6984,28131.0
2017-12-26 10:40:00,77.14,77.15,77.07,77.07,37909.0,68.6895,68.6984,68.6272,68.6272,37909.0
2017-12-26 10:50:00,77.07,77.07,76.98,77.01,61237.0,68.6272,68.6272,68.547,68.5737,61237.0
2017-12-26 11:00:00,77.0,77.07,76.99,77.04,28352.0,68.5648,68.6272,68.5559,68.6004,28352.0
2017-12-26 11:10:00,77.04,77.12,77.02,77.11,57532.0,68.6004,68.6717,68.5826,68.6628,57532.0
2017-12-26 11:20:00,77.11,77.15,77.08,77.13,26059.0,68.6628,68.6984,68.6361,68.6806,26059.0
2017-12-26 11:30:00,77.13,77.17,77.12,77.17,27097.0,68.6806,68.7162,68.6717,68.7162,27097.0
2017-12-26 11:40:00,77.17,77.17,77.12,77.14,13278.0,68.7162,68.7162,68.6717,68.6895,13278.0
2017-12-26 11:50:00,77.15,77.15,77.11,77.14,46712.0,68.6984,68.6984,68.6628,68.6895,46712.0
2017-12-26 12:00:00,77.14,77.2,77.13,77.2,27530.0,68.6895,68.7429,68.6806,68.7429,27530.0
2017-12-26 12:10:00,77.2,77.23,77.14,77.15,13310.0,68.7429,68.7696,68.6895,68.6984,13310.0
2017-12-26 12:20:00,77.14,77.2,77.13,77.17,16700.0,68.6895,68.7429,68.6806,68.7162,16700.0
2017-12-26 12:30:00,77.17,77.2,77.14,77.17,15930.0,68.7162,68.7429,68.6895,68.7162,15930.0
2017-12-26 12:40:00,77.18,77.23,77.18,77.19,11898.0,68.7251,68.7696,68.7251,68.734,11898.0
2017-12-26 12:50:00,77.19,77.19,77.13,77.15,19400.0,68.734,68.734,68.6806,68.6984,19400.0
2017-12-26 13:00:00,77.15,77.18,77.14,77.16,12247.0,68.6984,68.7251,68.6895,68.7073,12247.0
2017-12-26 13:10:00,77.16,77.21,77.15,77.18,21863.0,68.7073,68.7518,68.6984,68.7251,21863.0
2017-12-26 13:20:00,77.18,77.21,77.17,77.18,33180.0,68.7251,68.7518,68.7162,68.7251,33180.0
2017-12-26 13:30:00,77.18,77.22,77.15,77.19,53570.0,68.7251,68.7607,68.6984,68.734,53570.0
2017-12-26 13:40:00,77.19,77.2,77.14,77.18,45131.0,68.734,68.7429,68.6895,68.7251,45131.0
2017-12-26 13:50:00,77.18,77.19,77.13,77.14,40081.0,68.7251,68.734,68.6806,68.6895,40081.0
2017-12-26 14:00:00,77.14,77.18,77.14,77.18,13318.0,68.6895,68.7251,68.6895,68.7251,13318.0
2017-12-26 14:10:00,77.18,77.19,77.14,77.16,20358.0,68.7251,68.734,68.6895,68.7073,20358.0
2017-12-26 14:20:00,77.15,77.16,77.09,77.15,66807.0,68.6984,68.7073,68.645,68.6984,66807.0
2017-12-26 14:30:00,77.15,77.17,77.14,77.16,54458.0,68.6984,68.7162,68.6895,68.7073,54458.0
2017-12-26 14:40:00,77.17,77.17,77.14,77.16,120896.0,68.7162,68.7162,68.6895,68.7073,120896.0
2017-12-26 14:50:00,77.16,77.2,77.15,77.17,124466.0,68.7073,68.7429,68.6984,68.7162,124466.0
2017-12-26 15:00:00,77.17,77.2,77.17,77.2,124332.0,68.7162,68.7429,68.7162,68.7429,124332.0
2017-12-26 15:10:00,77.19,77.19,77.09,77.1,178671.0,68.734,68.734,68.645,68.6539,178671.0
2017-12-26 15:20:00,77.12,77.15,77.1,77.12,26756.0,68.6717,68.6984,68.6539,68.6717,26756.0
2017-12-26 15:30:00,77.11,77.12,77.07,77.09,41255.0,68.6628,68.6717,68.6272,68.645,41255.0
2017-12-26 15:40:00,77.1,77.15,77.09,77.15,37675.0,68.6539,68.6984,68.645,68.6984,37675.0
2017-12-26 15:50:00,77.15,77.16,77.04,77.12,64137.0,68.6984,68.7073,68.6004,68.6717,64137.0
2017-12-27 09:30:00,77.16,77.24,77.06,77.15,73099.0,68.7073,68.7785,68.6183,68.6984,73099.0
2017-12-27 09:40:00,77.16,77.27,77.16,77.24,24684.0,68.7073,68.8053,68.7073,68.7785,24684.0
2017-12-27 09:50:00,77.25,77.29,77.23,77.24,12935.0,68.7874,68.8231,68.7696,68.7785,12935.0
2017-12-27 10:00:00,77.26,77.33,77.26,77.31,70488.0,68.7963,68.8587,68.7963,68.8409,70488.0
2017-12-27 10:10:00,77.31,77.32,77.28,77.3,17417.0,68.8409,68.8498,68.8142,68.832,17417.0
2017-12-27 10:20:00,77.31,77.32,77.27,77.28,51547.0,68.8409,68.8498,68.8053,68.8142,51547.0
2017-12-27 10:30:00,77.27,77.33,77.26,77.31,51832.0,68.8053,68.8587,68.7963,68.8409,51832.0
2017-12-27 10:40:00,77.32,77.4,77.31,77.35,28132.0,68.8498,68.921,68.8409,68.8765,28132.0
2017-12-27 10:50:00,77.35,77.38,77.32,77.33,21372.0,68.8765,68.9032,68.8498,68.8587,21372.0
2017-12-27 11:00:00,77.33,77.38,77.33,77.36,23176.0,68.8587,68.9032,68.8587,68.8854,23176.0
2017-12-27 11:10:00,77.37,77.39,77.35,77.37,25106.0,68.8943,68.9121,68.8765,68.8943,25106.0
2017-12-27 11:20:00,77.37,77.39,77.35,77.36,19208.0,68.8943,68.9121,68.8765,68.8854,19208.0
2017-12-27 11:30:00,77.37,77.41,77.36,77.37,48042.0,68.8943,68.9299,68.8854,68.8943,48042.0
2017-12-27 11:40:00,77.38,77.41,77.35,77.4,44291.0,68.9032,68.9299,68.8765,68.921,44291.0
2017-12-27 11:50:00,77.4,77.46,77.4,77.42,33022.0,68.921,68.9744,68.921,68.9388,33022.0
2017-12-27 12:00:00,77.44,77.46,77.39,77.41,35365.0,68.9566,68.9744,68.9121,68.9299,35365.0
2017-12-27 12:10:00,77.4,77.41,77.27,77.28,48989.0,68.921,68.9299,68.8053,68.8142,48989.0
2017-12-27 12:20:00,77.29,77.32,77.17,77.2,57564.0,68.8231,68.8498,68.7162,68.7429,57564.0
2017-12-27 12:30:00,77.21,77.23,77.17,77.22,30627.0,68.7518,68.7696,68.7162,68.7607,30627.0
2017-12-27 12:40:00,77.22,77.27,77.21,77.22,49767.0,68.7607,68.8053,68.7518,68.7607,49767.0
2017-12-27 12:50:00,77.21,77.25,77.15,77.15,42866.0,68.7518,68.7874,68.6984,68.6984,42866.0
2017-12-27 13:00:00,77.15,77.15,77.07,77.12,41459.0,68.6984,68.6984,68.6272,68.6717,41459.0
2017-12-27 13:10:00,77.13,77.16,76.92,76.99,108913.0,68.6806,68.7073,68.4936,68.5559,108913.0
2017-12-27 13:20:00,77.0,77.05,76.94,76.95,56931.0,68.5648,68.6094,68.5114,68.5203,56931.0
2017-12-27 13:30:00,76.95,77.01,76.89,77.01,24289.0,68.5203,68.5737,68.4669,68.5737,24289.0
2017-12-27 13:40:00,77.03,77.07,76.99,77.03,15990.0,68.5915,68.6272,68.5559,68.5915,15990.0
2017-12-27 13:50:00,77.04,77.1,77.02,77.08,38313.0,68.6004,68.6539,68.5826,68.6361,38313.0
2017-12-27 14:00:00,77.08,77.11,77.06,77.08,27756.0,68.6361,68.6628,68.6183,68.6361,27756.0
2017-12-27 14:10:00,77.08,77.1,77.04,77.06,20613.0,68.6361,68.6539,68.6004,68.6183,20613.0
2017-12-27 14:20:00,77.06,77.17,77.04,77.16,53234.0,68.6183,68.7162,68.6004,68.7073,53234.0
2017-12-27 14:30:00,77.16,77.16,77.07,77.1,50974.0,68.7073,68.7073,68.6272,68.6539,50974.0
2017-12-27 14:40:00,77.11,77.11,77.07,77.1,36201.0,68.6628,68.6628,68.6272,68.6539,36201.0
2017-12-27 14:50:00,77.09,77.12,77.05,77.12,28085.0,68.645,68.6717,68.6094,68.6717,28085.0
2017-12-27 15:00:00,77.12,77.14,77.08,77.09,44295.0,68.6717,68.6895,68.6361,68.645,44295.0
2017-12-27 15:10:00,77.09,77.11,77.04,77.07,33671.0,68.645,68.6628,68.6004,68.6272,33671.0
2017-12-27 15:20:00,77.06,77.11,77.06,77.11,50223.0,68.6183,68.6628,68.6183,68.6628,50223.0
2017-12-27 15:30:00,77.11,77.12,77.03,77.05,407032.0,68.6628,68.6717,68.5915,68.6094,407032.0
2017-12-27 15:40:00,77.06,77.11,77.0,77.01,53517.0,68.6183,68.6628,68.5648,68.5737,53517.0
2017-12-27 15:50:00,77.01,77.09,76.96,77.04,142851.0,68.5737,68.645,68.5292,68.6004,142851.0
2017-12-28 09:30:00,77.16,77.21,77.1,77.12,73727.0,68.7073,68.7518,68.6539,68.6717,73727.0
2017-12-28 09:40:00,77.1,77.1,77.01,77.03,46647.0,68.6539,68.6539,68.5737,68.5915,46647.0
2017-12-28 09:50:00,77.02,77.03,76.97,77.03,29445.0,68.5826,68.5915,68.5381,68.5915,29445.0
2017-12-28 10:00:00,77.03,77.1,77.01,77.09,48964.0,68.5915,68.6539,68.5737,68.645,48964.0
2017-12-28 10:10:00,77.1,77.12,77.08,77.1,28280.0,68.6539,68.6717,68.6361,68.6539,28280.0
2017-12-28 10:20:00,77.08,77.11,77.06,77.11,23459.0,68.6361,68.6628,68.6183,68.6628,23459.0
2017-12-28 10:30:00,77.1,77.11,77.03,77.08,19004.0,68.6539,68.6628,68.5915,68.6361,19004.0
2017-12-28 10:40:00,77.08,77.12,77.06,77.07,33771.0,68.6361,68.6717,68.6183,68.6272,33771.0
2017-12-28 10:50:00,77.08,77.15,77.07,77.13,32393.0,68.6361,68.6984,68.6272,68.6806,32393.0
2017-12-28 11:00:00,77.13,77.17,77.05,77.17,26934.0,68.6806,68.7162,68.6094,68.7162,26934.0
2017-12-28 11:10:00,77.17,77.18,77.13,77.16,28614.0,68.7162,68.7251,68.6806,68.7073,28614.0
2017-12-28 11:20:00,77.16,77.2,77.16,77.17,32077.0,68.7073,68.7429,68.7073,68.7162,32077.0
2017-12-28 11:30:00,77.17,77.21,77.16,77.2,101916.0,68.7162,68.7518,68.7073,68.7429,101916.0
2017-12-28 11:40:00,77.2,77.2,77.17,77.2,39196.0,68.7429,68.7429,68.7162,68.7429,39196.0
2017-12-28 11:50:00,77.2,77.26,77.2,77.25,27265.0,68.7429,68.7963,68.7429,68.7874,27265.0
2017-12-28 12:00:00,77.25,77.28,77.22,77.27,27262.0,68.7874,68.8142,68.7607,68.8053,27262.0
2017-12-28 12:10:00,77.27,77.31,77.26,77.29,24458.0,68.8053,68.8409,68.7963,68.8231,24458.0
2017-12-28 12:20:00,77.29,77.29,77.26,77.26,8939.0,68.8231,68.8231,68.7963,68.7963,8939.0
2017-12-28 12:30:00,77.27,77.27,77.22,77.22,14575.0,68.8053,68.8053,68.7607,68.7607,14575.0
2017-12-28 12:40:00,77.22,77.23,77.15,77.16,34880.0,68.7607,68.7696,68.6984,68.7073,34880.0
2017-12-28 12:50:00,77.17,77.2,77.16,77.17,28050.0,68.7162,68.7429,68.7073,68.7162,28050.0
2017-12-28 13:00:00,77.17,77.18,77.14,77.15,35758.0,68.7162,68.7251,68.6895,68.6984,35758.0
2017-12-28 13:10:00,77.15,77.17,77.13,77.17,47462.0,68.6984,68.7162,68.6806,68.7162,47462.0
2017-12-28 13:20:00,77.16,77.19,77.16,77.17,45166.0,68.7073,68.734,68.7073,68.7162,45166.0
2017-12-28 13:30:00,77.18,77.22,77.17,77.22,36345.0,68.7251,68.7607,68.7162,68.7607,36345.0
2017-12-28 13:40:00,77.22,77.24,77.21,77.23,39510.0,68.7607,68.7785,68.7518,68.7696,39510.0
2017-12-28 13:50:00,77.23,77.24,77.21,77.23,23105.0,68.7696,68.7785,68.7518,68.7696,23105.0
2017-12-28 14:00:00,77.22,77.27,77.22,77.23,37471.0,68.7607,68.8053,68.7607,68.7696,37471.0
2017-12-28 14:10:00,77.24,77.25,77.22,77.24,21274.0,68.7785,68.7874,68.7607,68.7785,21274.0
2017-12-28 14:20:00,77.24,77.24,77.2,77.23,44035.0,68.7785,68.7785,68.7429,68.7696,44035.0
2017-12-28 14:30:00,77.24,77.24,77.19,77.22,65941.0,68.7785,68.7785,68.734,68.7607,65941.0
2017-12-28 14:40:00,77.22,77.26,77.22,77.26,38459.0,68.7607,68.7963,68.7607,68.7963,38459.0
2017-12-28 14:50:00,77.26,77.27,77.23,77.25,56807.0,68.7963,68.8053,68.7696,68.7874,56807.0
2017-12-28 15:00:00,77.25,77.26,77.2,77.21,45692.0,68.7874,68.7963,68.7429,68.7518,45692.0
2017-12-28 15:10:00,77.2,77.22,77.19,77.21,26641.0,68.7429,68.7607,68.734,68.7518,26641.0
2017-12-28 15:20:00,77.21,77.22,77.19,77.22,54536.0,68.7518,68.7607,68.734,68.7607,54536.0
2017-12-28 15:30:00,77.21,77.24,77.16,77.23,34016.0,68.7518,68.7785,68.7073,68.7696,34016.0
2017-12-28 15:40:00,77.23,77.25,77.2,77.24,188421.0,68.7696,68.7874,68.7429,68.7785,188421.0
2017-12-28 15:50:00,77.24,77.38,77.23,77.34,232464.0,68.7785,68.9032,68.7696,68.8676,232464.0
2017-12-29 09:30:00,77.58,77.66,77.35,77.41,83347.0,69.0813,69.1525,68.8765,68.9299,83347.0
2017-12-29 09:40:00,77.42,77.43,77.27,77.31,41402.0,68.9388,68.9477,68.8053,68.8409,41402.0
2017-12-29 09:50:00,77.3,77.34,77.25,77.33,46536.0,68.832,68.8676,68.7874,68.8587,46536.0
2017-12-29 10:00:00,77.32,77.35,77.27,77.31,34957.0,68.8498,68.8765,68.8053,68.8409,34957.0
2017-12-29 10:10:00,77.3,77.38,77.24,77.38,66510.0,68.832,68.9032,68.7785,68.9032,66510.0
2017-12-29 10:20:00,77.38,77.42,77.35,77.41,38763.0,68.9032,68.9388,68.8765,68.9299,38763.0
2017-12-29 10:30:00,77.41,77.45,77.34,77.35,31654.0,68.9299,68.9655,68.8676,68.8765,31654.0
2017-12-29 10:40:00,77.35,77.41,77.34,77.35,43689.0,68.8765,68.9299,68.8676,68.8765,43689.0
2017-12-29 10:50:00,77.36,77.46,77.36,77.45,25754.0,68.8854,68.9744,68.8854,68.9655,25754.0
2017-12-29 11:00:00,77.45,77.47,77.38,77.44,39080.0,68.9655,68.9833,68.9032,68.9566,39080.0
2017-12-29 11:10:00,77.42,77.45,77.36,77.42,27362.0,68.9388,68.9655,68.8854,68.9388,27362.0
2017-12-29 11:20:00,77.42,77.43,77.29,77.33,82010.0,68.9388,68.9477,68.8231,68.8587,82010.0
2017-12-29 11:30:00,77.33,77.35,77.26,77.26,39700.0,68.8587,68.8765,68.7963,68.7963,39700.0
2017-12-29 11:40:00,77.27,77.34,77.26,77.33,33615.0,68.8053,68.8676,68.7963,68.8587,33615.0
2017-12-29 11:50:00,77.33,77.35,77.24,77.29,33108.0,68.8587,68.8765,68.7785,68.8231,33108.0
2017-12-29 12:00:00,77.32,77.34,77.3,77.33,23117.0,68.8498,68.8676,68.832,68.8587,23117.0
2017-12-29 12:10:00,77.34,77.37,77.3,77.34,25196.0,68.8676,68.8943,68.832,68.8676,25196.0
2017-12-29 12:20:00,77.35,77.36,77.31,77.31,21164.0,68.8765,68.8854,68.8409,68.8409,21164.0
2017-12-29 12:30:00,77.31,77.34,77.3,77.33,17811.0,68.8409,68.8676,68.832,68.8587,17811.0
2017-12-29 12:40:00,77.34,77.37,77.29,77.29,53557.0,68.8676,68.8943,68.8231,68.8231,53557.0
2017-12-29 12:50:00,77.29,77.34,77.26,77.34,26656.0,68.8231,68.8676,68.7963,68.8676,26656.0
2017-12-29 13:00:00,77.35,77.35,77.24,77.31,35734.0,68.8765,68.8765,68.7785,68.8409,35734.0
2017-12-29 13:10:00,77.31,77.38,77.31,77.37,29081.0,68.8409,68.9032,68.8409,68.8943,29081.0
2017-12-29 13:20:00,77.37,77.42,77.35,77.38,36008.0,68.8943,68.9388,68.8765,68.9032,36008.0
2017-12-29 13:30:00,77.38,77.39,77.29,77.33,55425.0,68.9032,68.9121,68.8231,68.8587,55425.0
2017-12-29 13:40:00,77.32,77.37,77.29,77.32,66574.0,68.8498,68.8943,68.8231,68.8498,66574.0
2017-12-29 13:50:00,77.33,77.34,77.24,77.27,42275.0,68.8587,68.8676,68.7785,68.8053,42275.0
2017-12-29 14:00:00,77.26,77.27,77.17,77.19,74297.0,68.7963,68.8053,68.7162,68.734,74297.0
2017-12-29 14:10:00,77.2,77.2,77.13,77.16,22450.0,68.7429,68.7429,68.6806,68.7073,22450.0
2017-12-29 14:20:00,77.16,77.23,77.15,77.22,33520.0,68.7073,68.7696,68.6984,68.7607,33520.0
2017-12-29 14:30:00,77.22,77.22,77.11,77.15,57461.0,68.7607,68.7607,68.6628,68.6984,57461.0
2017-12-29 14:40:00,77.14,77.2,77.12,77.17,36084.0,68.6895,68.7429,68.6717,68.7162,36084.0
2017-12-29 14:50:00,77.16,77.17,77.07,77.09,49174.0,68.7073,68.7162,68.6272,68.645,49174.0
2017-12-29 15:00:00,77.09,77.17,77.01,77.17,120646.0,68.645,68.7162,68.5737,68.7162,120646.0
2017-12-29 15:10:00,77.17,77.2,77.09,77.15,65925.0,68.7162,68.7429,68.645,68.6984,65925.0
2017-12-29 15:20:00,77.15,77.22,77.09,77.16,50497.0,68.6984,68.7607,68.645,68.7073,50497.0
2017-12-29 15:30:00,77.16,77.18,77.06,77.07,48518.0,68.7073,68.7251,68.6183,68.6272,48518.0
2017-12-29 15:40:00,77.06,77.1,77.0,77.05,96639.0,68.6183,68.6539,68.5648,68.6094,96639.0
2017-12-29 15:50:00,77.04,77.05,76.79,76.8,116163.0,68.6004,68.6094,68.3778,68.3867,116163.0
2018-01-02 09:30:00,77.19,77.25,76.9,77.1,187981.0,68.734,68.7874,68.4758,68.6539,187981.0
2018-01-02 09:40:00,77.11,77.15,77.02,77.03,92761.0,68.6628,68.6984,68.5826,68.5915,92761.0
2018-01-02 09:50:00,77.03,77.29,77.02,77.29,199187.0,68.5915,68.8231,68.5826,68.8231,199187.0
2018-01-02 10:00:00,77.29,77.53,77.28,77.49,181360.0,68.8231,69.0368,68.8142,69.0011,181360.0
2018-01-02 10:10:00,77.49,77.5,77.42,77.46,168070.0,69.0011,69.0101,68.9388,68.9744,168070.0
2018-01-02 10:20:00,77.46,77.5,77.4,77.45,144061.0,68.9744,69.0101,68.921,68.9655,144061.0
2018-01-02 10:30:00,77.44,77.54,77.28,77.36,94140.0,68.9566,69.0457,68.8142,68.8854,94140.0
2018-01-02 10:40:00,77.36,77.44,77.32,77.39,106017.0,68.8854,68.9566,68.8498,68.9121,106017.0
2018-01-02 10:50:00,77.39,77.49,77.36,77.41,87577.0,68.9121,69.0011,68.8854,68.9299,87577.0
2018-01-02 11:00:00,77.42,77.48,77.38,77.46,30838.0,68.9388,68.9922,68.9032,68.9744,30838.0
2018-01-02 11:10:00,77.46,77.47,77.38,77.39,128371.0,68.9744,68.9833,68.9032,68.9121,128371.0
2018-01-02 11:20:00,77.39,77.41,77.34,77.36,169999.0,68.9121,68.9299,68.8676,68.8854,169999.0
2018-01-02 11:30:00,77.37,77.38,77.18,77.21,191779.0,68.8943,68.9032,68.7251,68.7518,191779.0
2018-01-02 11:40:00,77.2,77.27,77.16,77.25,75891.0,68.7429,68.8053,68.7073,68.7874,75891.0
2018-01-02 11:50:00,77.24,77.33,77.22,77.33,38083.0,68.7785,68.8587,68.7607,68.8587,38083.0
2018-01-02 12:00:00,77.33,77.4,77.31,77.37,51121.0,68.8587,68.921,68.8409,68.8943,51121.0
2018-01-02 12:10:00,77.37,77.41,77.35,77.38,44112.0,68.8943,68.9299,68.8765,68.9032,44112.0
2018-01-02 12:20:00,77.38,77.39,77.26,77.34,299119.0,68.9032,68.9121,68.7963,68.8676,299119.0
2018-01-02 12:30:00,77.34,77.37,77.31,77.35,68680.0,68.8676,68.8943,68.8409,68.8765,68680.0
2018-01-02 12:40:00,77.35,77.37,77.24,77.27,24330.0,68.8765,68.8943,68.7785,68.8053,24330.0
2018-01-02 12:50:00,77.28,77.31,77.23,77.3,37226.0,68.8142,68.8409,68.7696,68.832,37226.0
2018-01-02 13:00:00,77.3,77.34,77.28,77.29,58833.0,68.832,68.8676,68.8142,68.8231,58833.0
2018-01-02 13:10:00,77.29,77.34,77.26,77.27,190884.0,68.8231,68.8676,68.7963,68.8053,190884.0
2018-01-02 13:20:00,77.27,77.3,77.22,77.26,37510.0,68.8053,68.832,68.7607,68.7963,37510.0
2018-01-02 13:30:00,77.25,77.32,77.24,77.31,170574.0,68.7874,68.8498,68.7785,68.8409,170574.0
2018-01-02 13:40:00,77.3,77.31,77.22,77.23,101044.0,68.832,68.8409,68.7607,68.7696,101044.0
2018-01-02 13:50:00,77.24,77.26,77.21,77.25,60764.0,68.7785,68.7963,68.7518,68.7874,60764.0
2018-01-02 14:00:00,77.23,77.25,77.16,77.17,39786.0,68.7696,68.7874,68.7073,68.7162,39786.0
2018-01-02 14:10:00,77.18,77.18,77.1,77.12,50691.0,68.7251,68.7251,68.6539,68.6717,50691.0
2018-01-02 14:20:00,77.11,77.16,77.07,77.14,52371.0,68.6628,68.7073,68.6272,68.6895,52371.0
2018-01-02 14:30:00,77.14,77.15,77.07,77.08,108966.0,68.6895,68.6984,68.6272,68.6361,108966.0
2018-01-02 14:40:00,77.07,77.14,77.07,77.09,67408.0,68.6272,68.6895,68.6272,68.645,67408.0
2018-01-02 14:50:00,77.08,77.14,77.08,77.11,55150.0,68.6361,68.6895,68.6361,68.6628,55150.0
2018-01-02 15:00:00,77.12,77.13,77.09,77.13,40253.0,68.6717,68.6806,68.645,68.6806,40253.0
2018-01-02 15:10:00,77.13,77.15,77.09,77.13,195271.0,68.6806,68.6984,68.645,68.6806,195271.0
2018-01-02 15:20:00,77.13,77.22,77.09,77.2,330302.0,68.6806,68.7607,68.645,68.7429,330302.0
2018-01-02 15:30:00,77.2,77.2,77.12,77.2,103687.0,68.7429,68.7429,68.6717,68.7429,103687.0
2018-01-02 15:40:00,77.2,77.26,77.19,77.22,74842.0,68.7429,68.7963,68.734,68.7607,74842.0
2018-01-02 15:50:00,77.23,77.38,77.22,77.38,344249.0,68.7696,68.9032,68.7607,68.9032,344249.0
2018-01-03 09:30:00,77.43,77.58,77.35,77.47,96359.0,68.9477,69.0813,68.8765,68.9833,96359.0
2018-01-03 09:40:00,77.47,77.5,77.28,77.35,51498.0,68.9833,69.0101,68.8142,68.8765,51498.0
2018-01-03 09:50:00,77.37,77.5,77.27,77.48,52479.0,68.8943,69.0101,68.8053,68.9922,52479.0
2018-01-03 10:00:00,77.46,77.52,77.43,77.48,37159.0,68.9744,69.0279,68.9477,68.9922,37159.0
2018-01-03 10:10:00,77.47,77.47,77.33,77.38,61467.0,68.9833,68.9833,68.8587,68.9032,61467.0
2018-01-03 10:20:00,77.38,77.58,77.37,77.57,51026.0,68.9032,69.0813,68.8943,69.0724,51026.0
2018-01-03 10:30:00,77.56,77.6,77.53,77.54,38381.0,69.0635,69.0991,69.0368,69.0457,38381.0
2018-01-03 10:40:00,77.54,77.57,77.36,77.38,47074.0,69.0457,69.0724,68.8854,68.9032,47074.0
2018-01-03 10:50:00,77.38,77.42,77.32,77.37,55175.0,68.9032,68.9388,68.8498,68.8943,55175.0
2018-01-03 11:00:00,77.38,77.43,77.37,77.42,33540.0,68.9032,68.9477,68.8943,68.9388,33540.0
2018-01-03 11:10:00,77.43,77.44,77.37,77.4,66941.0,68.9477,68.9566,68.8943,68.921,66941.0
2018-01-03 11:20:00,77.4,77.41,77.3,77.32,110703.0,68.921,68.9299,68.832,68.8498,110703.0
2018-01-03 11:30:00,77.33,77.36,77.3,77.3,33756.0,68.8587,68.8854,68.832,68.832,33756.0
2018-01-03 11:40:00,77.31,77.31,77.17,77.18,179208.0,68.8409,68.8409,68.7162,68.7251,179208.0
2018-01-03 11:50:00,77.19,77.23,77.06,77.07,143222.0,68.734,68.7696,68.6183,68.6272,143222.0
2018-01-03 12:00:00,77.09,77.15,77.08,77.12,122988.0,68.645,68.6984,68.6361,68.6717,122988.0
2018-01-03 12:10:00,77.12,77.13,77.04,77.06,73707.0,68.6717,68.6806,68.6004,68.6183,73707.0
2018-01-03 12:20:00,77.07,77.08,77.04,77.05,31037.0,68.6272,68.6361,68.6004,68.6094,31037.0
2018-01-03 12:30:00,77.04,77.1,77.04,77.09,68726.0,68.6004,68.6539,68.6004,68.645,68726.0
2018-01-03 12:40:00,77.09,77.18,77.09,77.17,132212.0,68.645,68.7251,68.645,68.7162,132212.0
2018-01-03 12:50:00,77.18,77.22,77.16,77.2,225996.0,68.7251,68.7607,68.7073,68.7429,225996.0
2018-01-03 13:00:00,77.2,77.24,77.16,77.24,42943.0,68.7429,68.7785,68.7073,68.7785,42943.0
2018-01-03 13:10:00,77.23,77.24,77.19,77.23,45216.0,68.7696,68.7785,68.734,68.7696,45216.0
2018-01-03 13:20:00,77.23,77.25,77.19,77.2,46159.0,68.7696,68.7874,68.734,68.7429,46159.0
2018-01-03 13:30:00,77.19,77.25,77.19,77.22,46887.0,68.734,68.7874,68.734,68.7607,46887.0
2018-01-03 13:40:00,77.2,77.28,77.19,77.28,35126.0,68.7429,68.8142,68.734,68.8142,35126.0
2018-01-03 13:50:00,77.27,77.29,77.22,77.26,99157.0,68.8053,68.8231,68.7607,68.7963,99157.0
2018-01-03 14:00:00,77.23,77.29,77.23,77.29,49523.0,68.7696,68.8231,68.7696,68.8231,49523.0
2018-01-03 14:10:00,77.29,77.35,77.29,77.32,48617.0,68.8231,68.8765,68.8231,68.8498,48617.0
2018-01-03 14:20:00,77.33,77.34,77.29,77.3,51371.0,68.8587,68.8676,68.8231,68.832,51371.0
2018-01-03 14:30:00,77.3,77.36,77.29,77.34,218884.0,68.832,68.8854,68.8231,68.8676,218884.0
2018-01-03 14:40:00,77.34,77.4,77.31,77.35,101003.0,68.8676,68.921,68.8409,68.8765,101003.0
2018-01-03 14:50:00,77.35,77.36,77.28,77.36,181861.0,68.8765,68.8854,68.8142,68.8854,181861.0
2018-01-03 15:00:00,77.37,77.4,77.34,77.38,47073.0,68.8943,68.921,68.8676,68.9032,47073.0
2018-01-03 15:10:00,77.38,77.45,77.36,77.43,64960.0,68.9032,68.9655,68.8854,68.9477,64960.0
2018-01-03 15:20:00,77.43,77.45,77.41,77.42,35970.0,68.9477,68.9655,68.9299,68.9388,35970.0
2018-01-03 15:30:00,77.43,77.46,77.4,77.45,74726.0,68.9477,68.9744,68.921,68.9655,74726.0
2018-01-03 15:40:00,77.45,77.45,77.29,77.29,122414.0,68.9655,68.9655,68.8231,68.8231,122414.0
2018-01-03 15:50:00,77.29,77.33,77.26,77.32,244541.0,68.8231,68.8587,68.7963,68.8498,244541.0
2018-01-04 09:30:00,77.74,77.92,77.64,77.79,126753.0,69.2238,69.384,69.1347,69.2683,126753.0
2018-01-04 09:40:00,77.8,77.8,77.6,77.66,89128.0,69.2772,69.2772,69.0991,69.1525,89128.0
2018-01-04 09:50:00,77.67,77.77,77.62,77.75,23402.0,69.1614,69.2505,69.1169,69.2327,23402.0
2018-01-04 10:00:00,77.74,77.74,77.49,77.51,66350.0,69.2238,69.2238,69.0011,69.019,66350.0
2018-01-04 10:10:00,77.52,77.61,77.5,77.55,59326.0,69.0279,69.108,69.0101,69.0546,59326.0
2018-01-04 10:20:00,77.54,77.61,77.48,77.51,29114.0,69.0457,69.108,68.9922,69.019,29114.0
2018-01-04 10:30:00,77.51,77.51,77.43,77.46,76569.0,69.019,69.019,68.9477,68.9744,76569.0
2018-01-04 10:40:00,77.46,77.52,77.44,77.49,37409.0,68.9744,69.0279,68.9566,69.0011,37409.0
2018-01-04 10:50:00,77.49,77.52,77.45,77.51,26322.0,69.0011,69.0279,68.9655,69.019,26322.0
2018-01-04 11:00:00,77.51,77.54,77.45,77.47,27240.0,69.019,69.0457,68.9655,68.9833,27240.0
2018-01-04 11:10:00,77.48,77.53,77.36,77.41,42856.0,68.9922,69.0368,68.8854,68.9299,42856.0
2018-01-04 11:20:00,77.41,77.45,77.33,77.34,109583.0,68.9299,68.9655,68.8587,68.8676,109583.0
2018-01-04 11:30:00,77.35,77.43,77.32,77.33,67770.0,68.8765,68.9477,68.8498,68.8587,67770.0
2018-01-04 11:40:00,77.33,77.41,77.32,77.41,31295.0,68.8587,68.9299,68.8498,68.9299,31295.0
2018-01-04 11:50:00,77.42,77.45,77.35,77.44,25204.0,68.9388,68.9655,68.8765,68.9566,25204.0
2018-01-04 12:00:00,77.43,77.51,77.43,77.51,146480.0,68.9477,69.019,68.9477,69.019,146480.0
2018-01-04 12:10:00,77.51,77.53,77.48,77.49,77576.0,69.019,69.0368,68.9922,69.0011,77576.0
2018-01-04 12:20:00,77.49,77.52,77.46,77.51,27092.0,69.0011,69.0279,68.9744,69.019,27092.0
2018-01-04 12:30:00,77.5,77.52,77.46,77.49,328276.0,69.0101,69.0279,68.9744,69.0011,328276.0
2018-01-04 12:40:00,77.5,77.6,77.49,77.59,47312.0,69.0101,69.0991,69.0011,69.0902,47312.0
2018-01-04 12:50:00,77.58,77.59,77.53,77.54,34852.0,69.0813,69.0902,69.0368,69.0457,34852.0
2018-01-04 13:00:00,77.54,77.57,77.52,77.55,35774.0,69.0457,69.0724,69.0279,69.0546,35774.0
2018-01-04 13:10:00,77.56,77.6,77.53,77.58,29829.0,69.0635,69.0991,69.0368,69.0813,29829.0
2018-01-04 13:20:00,77.58,77.62,77.56,77.62,33422.0,69.0813,69.1169,69.0635,69.1169,33422.0
2018-01-04 13:30:00,77.63,77.65,77.58,77.63,52910.0,69.1258,69.1436,69.0813,69.1258,52910.0
2018-01-04 13:40:00,77.62,77.66,77.62,77.65,98039.0,69.1169,69.1525,69.1169,69.1436,98039.0
2018-01-04 13:50:00,77.65,77.66,77.6,77.63,42366.0,69.1436,69.1525,69.0991,69.1258,42366.0
2018-01-04 14:00:00,77.63,77.67,77.6,77.63,62577.0,69.1258,69.1614,69.0991,69.1258,62577.0
2018-01-04 14:10:00,77.64,77.67,77.61,77.64,59956.0,69.1347,69.1614,69.108,69.1347,59956.0
2018-01-04 14:20:00,77.65,77.68,77.63,77.63,102416.0,69.1436,69.1703,69.1258,69.1258,102416.0
2018-01-04 14:30:00,77.64,77.65,77.59,77.59,326795.0,69.1347,69.1436,69.0902,69.0902,326795.0
2018-01-04 14:40:00,77.59,77.66,77.59,77.66,61449.0,69.0902,69.1525,69.0902,69.1525,61449.0
2018-01-04 14:50:00,77.65,77.65,77.61,77.63,66199.0,69.1436,69.1436,69.108,69.1258,66199.0
2018-01-04 15:00:00,77.63,77.68,77.61,77.62,32136.0,69.1258,69.1703,69.108,69.1169,32136.0
2018-01-04 15:10:00,77.62,77.64,77.59,77.61,71701.0,69.1169,69.1347,69.0902,69.108,71701.0
2018-01-04 15:20:00,77.61,77.63,77.58,77.62,88154.0,69.108,69.1258,69.0813,69.1169,88154.0
2018-01-04 15:30:00,77.61,77.63,77.57,77.6,56970.0,69.108,69.1258,69.0724,69.0991,56970.0
2018-01-04 15:40:00,77.6,77.6,77.54,77.58,69711.0,69.0991,69.0991,69.0457,69.0813,69711.0
2018-01-04 15:50:00,77.57,77.58,77.5,77.52,78451.0,69.0724,69.0813,69.0101,69.0279,78451.0
2018-01-05 09:30:00,77.75,77.76,77.54,77.55,213767.0,69.2327,69.2416,69.0457,69.0546,213767.0
2018-01-05 09:40:00,77.55,77.66,77.45,77.48,89446.0,69.0546,69.1525,68.9655,68.9922,89446.0
2018-01-05 09:50:00,77.47,77.6,77.45,77.53,59274.0,68.9833,69.0991,68.9655,69.0368,59274.0
2018-01-05 10:00:00,77.55,77.62,77.48,77.6,51691.0,69.0546,69.1169,68.9922,69.0991,51691.0
2018-01-05 10:10:00,77.61,77.76,77.54,77.73,50891.0,69.108,69.2416,69.0457,69.2149,50891.0
2018-01-05 10:20:00,77.73,77.75,77.62,77.63,36056.0,69.2149,69.2327,69.1169,69.1258,36056.0
2018-01-05 10:30:00,77.65,77.73,77.62,77.7,48567.0,69.1436,69.2149,69.1169,69.1881,48567.0
2018-01-05 10:40:00,77.69,77.72,77.63,77.63,32395.0,69.1792,69.206,69.1258,69.1258,32395.0
2018-01-05 10:50:00,77.63,77.69,77.6,77.67,51394.0,69.1258,69.1792,69.0991,69.1614,51394.0
2018-01-05 11:00:00,77.67,77.75,77.65,77.73,38067.0,69.1614,69.2327,69.1436,69.2149,38067.0
2018-01-05 11:10:00,77.74,77.77,77.72,77.73,150892.0,69.2238,69.2505,69.206,69.2149,150892.0
2018-01-05 11:20:00,77.73,77.75,77.69,77.74,20589.0,69.2149,69.2327,69.1792,69.2238,20589.0
2018-01-05 11:30:00,77.74,77.74,77.67,77.69,32676.0,69.2238,69.2238,69.1614,69.1792,32676.0
2018-01-05 11:40:00,77.69,77.69,77.59,77.59,50484.0,69.1792,69.1792,69.0902,69.0902,50484.0
2018-01-05 11:50:00,77.6,77.63,77.56,77.58,54490.0,69.0991,69.1258,69.0635,69.0813,54490.0
2018-01-05 12:00:00,77.58,77.58,77.51,77.57,75043.0,69.0813,69.0813,69.019,69.0724,75043.0
2018-01-05 12:10:00,77.56,77.62,77.56,77.61,51219.0,69.0635,69.1169,69.0635,69.108,51219.0
2018-01-05 12:20:00,77.6,77.62,77.55,77.56,46734.0,69.0991,69.1169,69.0546,69.0635,46734.0
2018-01-05 12:30:00,77.56,77.56,77.37,77.39,86040.0,69.0635,69.0635,68.8943,68.9121,86040.0
2018-01-05 12:40:00,77.39,77.42,77.35,77.36,57854.0,68.9121,68.9388,68.8765,68.8854,57854.0
2018-01-05 12:50:00,77.36,77.45,77.31,77.43,51627.0,68.8854,68.9655,68.8409,68.9477,51627.0
2018-01-05 13:00:00,77.44,77.47,77.42,77.44,24187.0,68.9566,68.9833,68.9388,68.9566,24187.0
2018-01-05 13:10:00,77.45,77.48,77.41,77.48,17310.0,68.9655,68.9922,68.9299,68.9922,17310.0
2018-01-05 13:20:00,77.47,77.49,77.4,77.47,26834.0,68.9833,69.0011,68.921,68.9833,26834.0
2018-01-05 13:30:00,77.48,77.53,77.45,77.53,63993.0,68.9922,69.0368,68.9655,69.0368,63993.0
2018-01-05 13:40:00,77.52,77.57,77.51,77.54,41251.0,69.0279,69.0724,69.019,69.0457,41251.0
2018-01-05 13:50:00,77.54,77.59,77.52,77.56,55659.0,69.0457,69.0902,69.0279,69.0635,55659.0
2018-01-05 14:00:00,77.57,77.6,77.56,77.58,17996.0,69.0724,69.0991,69.0635,69.0813,17996.0
2018-01-05 14:10:00,77.58,77.62,77.57,77.6,23504.0,69.0813,69.1169,69.0724,69.0991,23504.0
2018-01-05 14:20:00,77.59,77.64,77.59,77.62,57783.0,69.0902,69.1347,69.0902,69.1169,57783.0
2018-01-05 14:30:00,77.62,77.64,77.59,77.62,68169.0,69.1169,69.1347,69.0902,69.1169,68169.0
2018-01-05 14:40:00,77.61,77.67,77.57,77.66,75855.0,69.108,69.1614,69.0724,69.1525,75855.0
2018-01-05 14:50:00,77.66,77.67,77.6,77.64,56933.0,69.1525,69.1614,69.0991,69.1347,56933.0
2018-01-05 15:00:00,77.64,77.68,77.62,77.65,131942.0,69.1347,69.1703,69.1169,69.1436,131942.0
2018-01-05 15:10:00,77.66,77.68,77.6,77.68,52292.0,69.1525,69.1703,69.0991,69.1703,52292.0
2018-01-05 15:20:00,77.67,77.76,77.64,77.76,79474.0,69.1614,69.2416,69.1347,69.2416,79474.0
2018-01-05 15:30:00,77.76,77.79,77.73,77.79,94213.0,69.2416,69.2683,69.2149,69.2683,94213.0
2018-01-05 15:40:00,77.79,77.83,77.75,77.81,164143.0,69.2683,69.3039,69.2327,69.2861,164143.0
2018-01-05 15:50:00,77.82,77.89,77.81,77.85,169893.0,69.295,69.3573,69.2861,69.3217,169893.0
2018-01-08 09:30:00,77.76,77.84,77.14,77.16,160190.0,69.2416,69.3128,68.6895,68.7073,160190.0
2018-01-08 09:40:00,77.2,77.5,77.19,77.48,140105.0,68.7429,69.0101,68.734,68.9922,140105.0
2018-01-08 09:50:00,77.49,77.49,77.28,77.3,67422.0,69.0011,69.0011,68.8142,68.832,67422.0
2018-01-08 10:00:00,77.32,77.39,77.24,77.27,39625.0,68.8498,68.9121,68.7785,68.8053,39625.0
2018-01-08 10:10:00,77.26,77.49,77.26,77.46,30593.0,68.7963,69.0011,68.7963,68.9744,30593.0
2018-01-08 10:20:00,77.45,77.61,77.45,77.59,30952.0,68.9655,69.108,68.9655,69.0902,30952.0
2018-01-08 10:30:00,77.61,77.64,77.5,77.53,71315.0,69.108,69.1347,69.0101,69.0368,71315.0
2018-01-08 10:40:00,77.53,77.58,77.49,77.52,76452.0,69.0368,69.0813,69.0011,69.0279,76452.0
2018-01-08 10:50:00,77.49,77.57,77.48,77.54,42824.0,69.0011,69.0724,68.9922,69.0457,42824.0
2018-01-08 11:00:00,77.54,77.62,77.52,77.56,25551.0,69.0457,69.1169,69.0279,69.0635,25551.0
2018-01-08 11:10:00,77.56,77.61,77.56,77.6,57553.0,69.0635,69.108,69.0635,69.0991,57553.0
2018-01-08 11:20:00,77.61,77.63,77.54,77.56,42356.0,69.108,69.1258,69.0457,69.0635,42356.0
2018-01-08 11:30:00,77.55,77.6,77.54,77.57,46165.0,69.0546,69.0991,69.0457,69.0724,46165.0
2018-01-08 11:40:00,77.58,77.65,77.56,77.65,32166.0,69.0813,69.1436,69.0635,69.1436,32166.0
2018-01-08 11:50:00,77.63,77.65,77.59,77.62,157365.0,69.1258,69.1436,69.0902,69.1169,157365.0
2018-01-08 12:00:00,77.61,77.67,77.61,77.63,116026.0,69.108,69.1614,69.108,69.1258,116026.0
2018-01-08 12:10:00,77.63,77.72,77.62,77.71,101251.0,69.1258,69.206,69.1169,69.197,101251.0
2018-01-08 12:20:00,77.71,77.75,77.69,77.7,40896.0,69.197,69.2327,69.1792,69.1881,40896.0
2018-01-08 12:30:00,77.7,77.75,77.68,77.75,21382.0,69.1881,69.2327,69.1703,69.2327,21382.0
2018-01-08 12:40:00,77.74,77.78,77.71,77.76,34221.0,69.2238,69.2594,69.197,69.2416,34221.0
2018-01-08 12:50:00,77.76,77.8,77.75,77.79,31948.0,69.2416,69.2772,69.2327,69.2683,31948.0
2018-01-08 13:00:00,77.79,77.89,77.79,77.89,32471.0,69.2683,69.3573,69.2683,69.3573,32471.0
2018-01-08 13:10:00,77.89,77.95,77.87,77.95,44798.0,69.3573,69.4108,69.3395,69.4108,44798.0
2018-01-08 13:20:00,77.96,78.0,77.93,77.94,37750.0,69.4197,69.4553,69.3929,69.4019,37750.0
2018-01-08 13:30:00,77.95,77.97,77.92,77.96,44161.0,69.4108,69.4286,69.384,69.4197,44161.0
2018-01-08 13:40:00,77.96,77.96,77.93,77.95,36106.0,69.4197,69.4197,69.3929,69.4108,36106.0
2018-01-08 13:50:00,77.94,77.99,77.93,77.97,23615.0,69.4019,69.4464,69.3929,69.4286,23615.0
2018-01-08 14:00:00,77.96,78.02,77.96,77.99,48968.0,69.4197,69.4731,69.4197,69.4464,48968.0
2018-01-08 14:10:00,77.98,78.05,77.97,77.99,62132.0,69.4375,69.4998,69.4286,69.4464,62132.0
2018-01-08 14:20:00,78.0,78.01,77.97,77.99,78580.0,69.4553,69.4642,69.4286,69.4464,78580.0
2018-01-08 14:30:00,77.98,78.03,77.98,78.0,99111.0,69.4375,69.482,69.4375,69.4553,99111.0
2018-01-08 14:40:00,78.0,78.04,77.99,78.02,92882.0,69.4553,69.4909,69.4464,69.4731,92882.0
2018-01-08 14:50:00,78.02,78.05,78.01,78.02,39743.0,69.4731,69.4998,69.4642,69.4731,39743.0
2018-01-08 15:00:00,78.03,78.05,77.99,78.05,42669.0,69.482,69.4998,69.4464,69.4998,42669.0
2018-01-08 15:10:00,78.04,78.04,78.0,78.02,35592.0,69.4909,69.4909,69.4553,69.4731,35592.0
2018-01-08 15:20:00,78.01,78.03,77.97,78.0,37028.0,69.4642,69.482,69.4286,69.4553,37028.0
2018-01-08 15:30:00,78.0,78.04,77.97,78.02,41864.0,69.4553,69.4909,69.4286,69.4731,41864.0
2018-01-08 15:40:00,78.02,78.03,77.98,78.01,57391.0,69.4731,69.482,69.4375,69.4642,57391.0
2018-01-08 15:50:00,78.01,78.04,77.93,77.93,90205.0,69.4642,69.4909,69.3929,69.3929,90205.0
2018-01-09 09:30:00,78.05,78.16,78.03,78.1,108384.0,69.4998,69.5978,69.482,69.5443,108384.0
2018-01-09 09:40:00,78.09,78.14,78.01,78.14,44232.0,69.5354,69.5799,69.4642,69.5799,44232.0
2018-01-09 09:50:00,78.16,78.16,78.04,78.06,26181.0,69.5978,69.5978,69.4909,69.5087,26181.0
2018-01-09 10:00:00,78.06,78.06,77.94,77.97,22494.0,69.5087,69.5087,69.4019,69.4286,22494.0
2018-01-09 10:10:00,77.97,78.05,77.95,78.02,39762.0,69.4286,69.4998,69.4108,69.4731,39762.0
2018-01-09 10:20:00,78.03,78.09,78.02,78.07,58961.0,69.482,69.5354,69.4731,69.5176,58961.0
2018-01-09 10:30:00,78.07,78.07,77.9,77.9,50966.0,69.5176,69.5176,69.3662,69.3662,50966.0
2018-01-09 10:40:00,77.9,77.96,77.88,77.88,21753.0,69.3662,69.4197,69.3484,69.3484,21753.0
2018-01-09 10:50:00,77.87,77.9,77.8,77.88,36702.0,69.3395,69.3662,69.2772,69.3484,36702.0
2018-01-09 11:00:00,77.87,77.91,77.85,77.86,37901.0,69.3395,69.3751,69.3217,69.3306,37901.0
2018-01-09 11:10:00,77.87,78.0,77.87,77.99,50366.0,69.3395,69.4553,69.3395,69.4464,50366.0
2018-01-09 11:20:00,77.98,77.99,77.94,77.98,35154.0,69.4375,69.4464,69.4019,69.4375,35154.0
2018-01-09 11:30:00,77.98,78.01,77.96,77.98,29297.0,69.4375,69.4642,69.4197,69.4375,29297.0
2018-01-09 11:40:00,77.98,78.03,77.98,78.01,67092.0,69.4375,69.482,69.4375,69.4642,67092.0
2018-01-09 11:50:00,78.02,78.02,77.97,78.0,61585.0,69.4731,69.4731,69.4286,69.4553,61585.0
2018-01-09 12:00:00,78.0,78.02,77.97,78.01,31760.0,69.4553,69.4731,69.4286,69.4642,31760.0
2018-01-09 12:10:00,78.0,78.04,77.99,77.99,29137.0,69.4553,69.4909,69.4464,69.4464,29137.0
2018-01-09 12:20:00,77.99,78.04,77.98,78.04,24343.0,69.4464,69.4909,69.4375,69.4909,24343.0
2018-01-09 12:30:00,78.03,78.09,78.03,78.07,31524.0,69.482,69.5354,69.482,69.5176,31524.0
2018-01-09 12:40:00,78.07,78.1,78.06,78.07,28646.0,69.5176,69.5443,69.5087,69.5176,28646.0
2018-01-09 12:50:00,78.08,78.12,78.06,78.12,22654.0,69.5265,69.5621,69.5087,69.5621,22654.0
2018-01-09 13:00:00,78.12,78.13,78.08,78.1,66744.0,69.5621,69.571,69.5265,69.5443,66744.0
2018-01-09 13:10:00,78.1,78.12,78.07,78.12,38963.0,69.5443,69.5621,69.5176,69.5621,38963.0
2018-01-09 13:20:00,78.12,78.13,78.1,78.12,16312.0,69.5621,69.571,69.5443,69.5621,16312.0
2018-01-09 13:30:00,78.12,78.14,78.09,78.12,58412.0,69.5621,69.5799,69.5354,69.5621,58412.0
2018-01-09 13:40:00,78.12,78.14,78.1,78.13,24512.0,69.5621,69.5799,69.5443,69.571,24512.0
2018-01-09 13:50:00,78.13,78.19,78.11,78.17,51282.0,69.571,69.6245,69.5532,69.6067,51282.0
2018-01-09 14:00:00,78.17,78.17,78.12,78.13,35400.0,69.6067,69.6067,69.5621,69.571,35400.0
2018-01-09 14:10:00,78.13,78.13,78.06,78.08,41518.0,69.571,69.571,69.5087,69.5265,41518.0
2018-01-09 14:20:00,78.08,78.1,78.04,78.05,42575.0,69.5265,69.5443,69.4909,69.4998,42575.0
2018-01-09 14:30:00,78.03,78.07,78.01,78.05,36274.0,69.482,69.5176,69.4642,69.4998,36274.0
2018-01-09 14:40:00,78.05,78.08,78.02,78.07,57996.0,69.4998,69.5265,69.4731,69.5176,57996.0
2018-01-09 14:50:00,78.07,78.1,78.04,78.08,33605.0,69.5176,69.5443,69.4909,69.5265,33605.0
2018-01-09 15:00:00,78.07,78.11,78.06,78.09,28440.0,69.5176,69.5532,69.5087,69.5354,28440.0
2018-01-09 15:10:00,78.08,78.12,78.07,78.09,44978.0,69.5265,69.5621,69.5176,69.5354,44978.0
2018-01-09 15:20:00,78.09,78.11,78.03,78.03,47604.0,69.5354,69.5532,69.482,69.482,47604.0
2018-01-09 15:30:00,78.04,78.12,78.04,78.08,74610.0,69.4909,69.5621,69.4909,69.5265,74610.0
2018-01-09 15:40:00,78.07,78.08,77.99,78.0,123307.0,69.5176,69.5265,69.4464,69.4553,123307.0
2018-01-09 15:50:00,78.0,78.03,77.87,77.89,123964.0,69.4553,69.482,69.3395,69.3573,123964.0
2018-01-10 09:30:00,77.74,77.74,77.57,77.64,110638.0,69.2238,69.2238,69.0724,69.1347,110638.0
2018-01-10 09:40:00,77.65,77.8,77.62,77.62,42132.0,69.1436,69.2772,69.1169,69.1169,42132.0
2018-01-10 09:50:00,77.62,77.71,77.46,77.71,115134.0,69.1169,69.197,68.9744,69.197,115134.0
2018-01-10 10:00:00,77.72,77.73,77.48,77.51,47443.0,69.206,69.2149,68.9922,69.019,47443.0
2018-01-10 10:10:00,77.51,77.68,77.5,77.65,41081.0,69.019,69.1703,69.0101,69.1436,41081.0
2018-01-10 10:20:00,77.65,77.7,77.59,77.6,75213.0,69.1436,69.1881,69.0902,69.0991,75213.0
2018-01-10 10:30:00,77.58,77.68,77.57,77.65,41400.0,69.0813,69.1703,69.0724,69.1436,41400.0
2018-01-10 10:40:00,77.65,77.69,77.54,77.58,89431.0,69.1436,69.1792,69.0457,69.0813,89431.0
2018-01-10 10:50:00,77.57,77.58,77.52,77.56,59661.0,69.0724,69.0813,69.0279,69.0635,59661.0
2018-01-10 11:00:00,77.56,77.7,77.55,77.7,43943.0,69.0635,69.1881,69.0546,69.1881,43943.0
2018-01-10 11:10:00,77.69,77.71,77.63,77.64,48873.0,69.1792,69.197,69.1258,69.1347,48873.0
2018-01-10 11:20:00,77.64,77.65,77.53,77.54,56093.0,69.1347,69.1436,69.0368,69.0457,56093.0
2018-01-10 11:30:00,77.53,77.62,77.53,77.62,72803.0,69.0368,69.1169,69.0368,69.1169,72803.0
2018-01-10 11:40:00,77.62,77.64,77.6,77.63,54326.0,69.1169,69.1347,69.0991,69.1258,54326.0
2018-01-10 11:50:00,77.64,77.73,77.63,77.71,40924.0,69.1347,69.2149,69.1258,69.197,40924.0
2018-01-10 12:00:00,77.72,77.75,77.68,77.74,40036.0,69.206,69.2327,69.1703,69.2238,40036.0
2018-01-10 12:10:00,77.74,77.8,77.73,77.79,34975.0,69.2238,69.2772,69.2149,69.2683,34975.0
2018-01-10 12:20:00,77.78,77.86,77.78,77.81,42220.0,69.2594,69.3306,69.2594,69.2861,42220.0
2018-01-10 12:30:00,77.83,77.84,77.79,77.81,31649.0,69.3039,69.3128,69.2683,69.2861,31649.0
2018-01-10 12:40:00,77.79,77.83,77.78,77.81,20898.0,69.2683,69.3039,69.2594,69.2861,20898.0
2018-01-10 12:50:00,77.81,77.88,77.8,77.88,77723.0,69.2861,69.3484,69.2772,69.3484,77723.0
2018-01-10 13:00:00,77.88,77.9,77.86,77.89,21410.0,69.3484,69.3662,69.3306,69.3573,21410.0
2018-01-10 13:10:00,77.89,77.89,77.81,77.84,27418.0,69.3573,69.3573,69.2861,69.3128,27418.0
2018-01-10 13:20:00,77.83,77.9,77.81,77.89,53561.0,69.3039,69.3662,69.2861,69.3573,53561.0
2018-01-10 13:30:00,77.9,77.96,77.89,77.96,59542.0,69.3662,69.4197,69.3573,69.4197,59542.0
2018-01-10 13:40:00,77.97,77.98,77.93,77.95,28026.0,69.4286,69.4375,69.3929,69.4108,28026.0
2018-01-10 13:50:00,77.95,77.95,77.88,77.88,43917.0,69.4108,69.4108,69.3484,69.3484,43917.0
2018-01-10 14:00:00,77.88,77.9,77.8,77.82,18997.0,69.3484,69.3662,69.2772,69.295,18997.0
2018-01-10 14:10:00,77.8,77.81,77.73,77.77,36759.0,69.2772,69.2861,69.2149,69.2505,36759.0
2018-01-10 14:20:00,77.76,77.81,77.74,77.78,47422.0,69.2416,69.2861,69.2238,69.2594,47422.0
2018-01-10 14:30:00,77.78,77.82,77.73,77.74,47661.0,69.2594,69.295,69.2149,69.2238,47661.0
2018-01-10 14:40:00,77.75,77.79,77.73,77.77,55668.0,69.2327,69.2683,69.2149,69.2505,55668.0
2018-01-10 14:50:00,77.78,77.79,77.69,77.72,57243.0,69.2594,69.2683,69.1792,69.206,57243.0
2018-01-10 15:00:00,77.71,77.8,77.71,77.8,45227.0,69.197,69.2772,69.197,69.2772,45227.0
2018-01-10 15:10:00,77.79,77.81,77.69,77.73,41348.0,69.2683,69.2861,69.1792,69.2149,41348.0
2018-01-10 15:20:00,77.73,77.77,77.7,77.73,104385.0,69.2149,69.2505,69.1881,69.2149,104385.0
2018-01-10 15:30:00,77.73,77.78,77.72,77.73,46575.0,69.2149,69.2594,69.206,69.2149,46575.0
2018-01-10 15:40:00,77.73,77.76,77.69,77.74,79043.0,69.2149,69.2416,69.1792,69.2238,79043.0
2018-01-10 15:50:00,77.74,77.81,77.74,77.79,80347.0,69.2238,69.2861,69.2238,69.2683,80347.0
2018-01-11 09:30:00,77.97,78.18,77.92,78.09,72362.0,69.4286,69.6156,69.384,69.5354,72362.0
2018-01-11 09:40:00,78.11,78.25,78.06,78.23,53944.0,69.5532,69.6779,69.5087,69.6601,53944.0
2018-01-11 09:50:00,78.22,78.4,78.22,78.33,101445.0,69.6512,69.8115,69.6512,69.7491,101445.0
2018-01-11 10:00:00,78.33,78.51,78.33,78.48,70112.0,69.7491,69.9094,69.7491,69.8827,70112.0
2018-01-11 10:10:00,78.47,78.48,78.38,78.45,23701.0,69.8738,69.8827,69.7937,69.856,23701.0
2018-01-11 10:20:00,78.44,78.44,78.36,78.38,93145.0,69.8471,69.8471,69.7758,69.7937,93145.0
2018-01-11 10:30:00,78.39,78.61,78.39,78.53,59354.0,69.8026,69.9985,69.8026,69.9272,59354.0
2018-01-11 10:40:00,78.53,78.7,78.52,78.67,117332.0,69.9272,70.0786,69.9183,70.0519,117332.0
2018-01-11 10:50:00,78.65,78.91,78.63,78.9,140374.0,70.0341,70.2656,70.0163,70.2567,140374.0
2018-01-11 11:00:00,78.9,78.97,78.85,78.91,172919.0,70.2567,70.319,70.2122,70.2656,172919.0
2018-01-11 11:10:00,78.91,78.94,78.88,78.93,55625.0,70.2656,70.2923,70.2389,70.2834,55625.0
2018-01-11 11:20:00,78.94,78.97,78.86,78.87,31248.0,70.2923,70.319,70.2211,70.23,31248.0
2018-01-11 11:30:00,78.87,78.91,78.8,78.9,58640.0,70.23,70.2656,70.1676,70.2567,58640.0
2018-01-11 11:40:00,78.9,78.92,78.83,78.9,34195.0,70.2567,70.2745,70.1944,70.2567,34195.0
2018-01-11 11:50:00,78.9,78.9,78.83,78.87,15801.0,70.2567,70.2567,70.1944,70.23,15801.0
2018-01-11 12:00:00,78.85,78.87,78.81,78.84,41379.0,70.2122,70.23,70.1765,70.2033,41379.0
2018-01-11 12:10:00,78.84,78.88,78.83,78.88,21918.0,70.2033,70.2389,70.1944,70.2389,21918.0
2018-01-11 12:20:00,78.89,79.0,78.88,79.0,52224.0,70.2478,70.3457,70.2389,70.3457,52224.0
2018-01-11 12:30:00,79.01,79.18,79.01,79.17,45263.0,70.3546,70.506,70.3546,70.4971,45263.0
2018-01-11 12:40:00,79.17,79.17,79.09,79.17,32620.0,70.4971,70.4971,70.4259,70.4971,32620.0
2018-01-11 12:50:00,79.16,79.21,79.15,79.21,101093.0,70.4882,70.5327,70.4793,70.5327,101093.0
2018-01-11 13:00:00,79.22,79.24,79.11,79.14,33059.0,70.5416,70.5594,70.4437,70.4704,33059.0
2018-01-11 13:10:00,79.13,79.15,79.08,79.09,22812.0,70.4615,70.4793,70.417,70.4259,22812.0
2018-01-11 13:20:00,79.09,79.1,78.99,79.01,44927.0,70.4259,70.4348,70.3368,70.3546,44927.0
2018-01-11 13:30:00,79.01,79.08,79.01,79.05,29311.0,70.3546,70.417,70.3546,70.3903,29311.0
2018-01-11 13:40:00,79.06,79.06,79.01,79.05,38383.0,70.3992,70.3992,70.3546,70.3903,38383.0
2018-01-11 13:50:00,79.04,79.04,79.0,79.04,24470.0,70.3814,70.3814,70.3457,70.3814,24470.0
2018-01-11 14:00:00,79.05,79.05,79.02,79.02,42962.0,70.3903,70.3903,70.3635,70.3635,42962.0
2018-01-11 14:10:00,79.02,79.09,79.01,79.07,25151.0,70.3635,70.4259,70.3546,70.4081,25151.0
2018-01-11 14:20:00,79.08,79.16,79.06,79.16,38714.0,70.417,70.4882,70.3992,70.4882,38714.0
2018-01-11 14:30:00,79.15,79.16,79.12,79.13,52067.0,70.4793,70.4882,70.4526,70.4615,52067.0
2018-01-11 14:40:00,79.12,79.13,79.09,79.12,71675.0,70.4526,70.4615,70.4259,70.4526,71675.0
2018-01-11 14:50:00,79.12,79.26,79.11,79.25,67568.0,70.4526,70.5773,70.4437,70.5683,67568.0
2018-01-11 15:00:00,79.24,79.27,79.22,79.24,45591.0,70.5594,70.5862,70.5416,70.5594,45591.0
2018-01-11 15:10:00,79.24,79.27,79.23,79.25,62084.0,70.5594,70.5862,70.5505,70.5683,62084.0
2018-01-11 15:20:00,79.26,79.31,79.23,79.23,123962.0,70.5773,70.6218,70.5505,70.5505,123962.0
2018-01-11 15:30:00,79.23,79.26,79.15,79.26,57709.0,70.5505,70.5773,70.4793,70.5773,57709.0
2018-01-11 15:40:00,79.26,79.27,79.11,79.17,79738.0,70.5773,70.5862,70.4437,70.4971,79738.0
2018-01-11 15:50:00,79.18,79.26,79.14,79.2,153332.0,70.506,70.5773,70.4704,70.5238,153332.0
2018-01-12 09:30:00,79.38,79.42,79.23,79.23,112366.0,70.6841,70.7197,70.5505,70.5505,112366.0
2018-01-12 09:40:00,79.23,79.42,79.22,79.42,44698.0,70.5505,70.7197,70.5416,70.7197,44698.0
2018-01-12 09:50:00,79.43,79.43,79.33,79.43,37889.0,70.7286,70.7286,70.6396,70.7286,37889.0
2018-01-12 10:00:00,79.44,79.45,79.28,79.32,41434.0,70.7375,70.7464,70.5951,70.6307,41434.0
2018-01-12 10:10:00,79.33,79.49,79.32,79.48,37562.0,70.6396,70.7821,70.6307,70.7731,37562.0
2018-01-12 10:20:00,79.48,79.5,79.42,79.45,45323.0,70.7731,70.791,70.7197,70.7464,45323.0
2018-01-12 10:30:00,79.45,79.47,79.42,79.46,44167.0,70.7464,70.7642,70.7197,70.7553,44167.0
2018-01-12 10:40:00,79.46,79.6,79.45,79.58,49340.0,70.7553,70.88,70.7464,70.8622,49340.0
2018-01-12 10:50:00,79.58,79.72,79.58,79.71,51955.0,70.8622,70.9869,70.8622,70.978,51955.0
2018-01-12 11:00:00,79.7,79.79,79.69,79.72,31341.0,70.969,71.0492,70.9601,70.9869,31341.0
2018-01-12 11:10:00,79.73,79.74,79.65,79.73,38774.0,70.9958,71.0047,70.9245,70.9958,38774.0
2018-01-12 11:20:00,79.73,79.88,79.71,79.87,56785.0,70.9958,71.1293,70.978,71.1204,56785.0
2018-01-12 11:30:00,79.87,79.94,79.85,79.93,42776.0,71.1204,71.1828,71.1026,71.1739,42776.0
2018-01-12 11:40:00,79.93,79.95,79.89,79.91,43271.0,71.1739,71.1917,71.1382,71.156,43271.0
2018-01-12 11:50:00,79.91,79.91,79.82,79.85,63290.0,71.156,71.156,71.0759,71.1026,63290.0
2018-01-12 12:00:00,79.85,79.86,79.73,79.75,33282.0,71.1026,71.1115,70.9958,71.0136,33282.0
2018-01-12 12:10:00,79.73,79.76,79.72,79.75,19604.0,70.9958,71.0225,70.9869,71.0136,19604.0
2018-01-12 12:20:00,79.73,79.76,79.69,79.7,30439.0,70.9958,71.0225,70.9601,70.969,30439.0
2018-01-12 12:30:00,79.7,79.71,79.59,79.64,21329.0,70.969,70.978,70.8711,70.9156,21329.0
2018-01-12 12:40:00,79.64,79.65,79.58,79.6,20809.0,70.9156,70.9245,70.8622,70.88,20809.0
2018-01-12 12:50:00,79.6,79.64,79.59,79.62,22071.0,70.88,70.9156,70.8711,70.8978,22071.0
2018-01-12 13:00:00,79.62,79.64,79.54,79.57,29000.0,70.8978,70.9156,70.8266,70.8533,29000.0
2018-01-12 13:10:00,79.56,79.57,79.51,79.56,27223.0,70.8444,70.8533,70.7999,70.8444,27223.0
2018-01-12 13:20:00,79.56,79.57,79.51,79.53,17344.0,70.8444,70.8533,70.7999,70.8177,17344.0
2018-01-12 13:30:00,79.52,79.53,79.45,79.48,40526.0,70.8088,70.8177,70.7464,70.7731,40526.0
2018-01-12 13:40:00,79.47,79.49,79.46,79.48,46401.0,70.7642,70.7821,70.7553,70.7731,46401.0
2018-01-12 13:50:00,79.47,79.51,79.43,79.45,45258.0,70.7642,70.7999,70.7286,70.7464,45258.0
2018-01-12 14:00:00,79.44,79.45,79.39,79.39,49450.0,70.7375,70.7464,70.693,70.693,49450.0
2018-01-12 14:10:00,79.4,79.45,79.37,79.44,39267.0,70.7019,70.7464,70.6752,70.7375,39267.0
2018-01-12 14:20:00,79.45,79.49,79.4,79.47,209740.0,70.7464,70.7821,70.7019,70.7642,209740.0
2018-01-12 14:30:00,79.47,79.51,79.43,79.43,46129.0,70.7642,70.7999,70.7286,70.7286,46129.0
2018-01-12 14:40:00,79.42,79.43,79.37,79.43,46276.0,70.7197,70.7286,70.6752,70.7286,46276.0
2018-01-12 14:50:00,79.43,79.46,79.4,79.46,59000.0,70.7286,70.7553,70.7019,70.7553,59000.0
2018-01-12 15:00:00,79.45,79.49,79.44,79.46,52888.0,70.7464,70.7821,70.7375,70.7553,52888.0
2018-01-12 15:10:00,79.46,79.46,79.37,79.42,45496.0,70.7553,70.7553,70.6752,70.7197,45496.0
2018-01-12 15:20:00,79.42,79.46,79.4,79.44,46394.0,70.7197,70.7553,70.7019,70.7375,46394.0
2018-01-12 15:30:00,79.45,79.48,79.41,79.47,48880.0,70.7464,70.7731,70.7108,70.7642,48880.0
2018-01-12 15:40:00,79.47,79.56,79.46,79.55,77076.0,70.7642,70.8444,70.7553,70.8355,77076.0
2018-01-12 15:50:00,79.55,79.57,79.47,79.56,118243.0,70.8355,70.8533,70.7642,70.8444,118243.0
2018-01-16 09:30:00,79.9,80.08,79.9,80.02,119893.0,71.1471,71.3074,71.1471,71.254,119893.0
2018-01-16 09:40:00,80.01,80.07,79.97,79.98,44444.0,71.2451,71.2985,71.2095,71.2184,44444.0
2018-01-16 09:50:00,79.98,80.1,79.96,80.09,54725.0,71.2184,71.3252,71.2006,71.3163,54725.0
2018-01-16 10:00:00,80.09,80.17,80.02,80.17,52095.0,71.3163,71.3876,71.254,71.3876,52095.0
2018-01-16 10:10:00,80.17,80.3,80.15,80.29,32296.0,71.3876,71.5033,71.3698,71.4944,32296.0
2018-01-16 10:20:00,80.29,80.29,80.18,80.21,73513.0,71.4944,71.4944,71.3965,71.4232,73513.0
2018-01-16 10:30:00,80.21,80.23,80.02,80.1,65303.0,71.4232,71.441,71.254,71.3252,65303.0
2018-01-16 10:40:00,80.09,80.2,80.07,80.2,67852.0,71.3163,71.4143,71.2985,71.4143,67852.0
2018-01-16 10:50:00,80.2,80.2,80.0,80.0,88034.0,71.4143,71.4143,71.2362,71.2362,88034.0
2018-01-16 11:00:00,79.98,80.01,79.87,79.87,40531.0,71.2184,71.2451,71.1204,71.1204,40531.0
2018-01-16 11:10:00,79.88,79.98,79.83,79.96,101590.0,71.1293,71.2184,71.0848,71.2006,101590.0
2018-01-16 11:20:00,79.97,80.05,79.96,80.04,32893.0,71.2095,71.2807,71.2006,71.2718,32893.0
2018-01-16 11:30:00,80.04,80.05,79.91,79.96,34433.0,71.2718,71.2807,71.156,71.2006,34433.0
2018-01-16 11:40:00,79.96,79.96,79.77,79.86,84426.0,71.2006,71.2006,71.0314,71.1115,84426.0
2018-01-16 11:50:00,79.85,79.87,79.69,79.72,58467.0,71.1026,71.1204,70.9601,70.9869,58467.0
2018-01-16 12:00:00,79.71,79.79,79.7,79.74,33064.0,70.978,71.0492,70.969,71.0047,33064.0
2018-01-16 12:10:00,79.75,79.77,79.71,79.74,31791.0,71.0136,71.0314,70.978,71.0047,31791.0
2018-01-16 12:20:00,79.74,79.74,79.6,79.63,45686.0,71.0047,71.0047,70.88,70.9067,45686.0
2018-01-16 12:30:00,79.63,79.63,79.54,79.63,53418.0,70.9067,70.9067,70.8266,70.9067,53418.0
2018-01-16 12:40:00,79.63,79.68,79.56,79.59,31746.0,70.9067,70.9512,70.8444,70.8711,31746.0
2018-01-16 12:50:00,79.59,79.61,79.47,79.49,47356.0,70.8711,70.8889,70.7642,70.7821,47356.0
2018-01-16 13:00:00,79.49,79.53,79.43,79.51,32044.0,70.7821,70.8177,70.7286,70.7999,32044.0
2018-01-16 13:10:00,79.5,79.54,79.48,79.51,21007.0,70.791,70.8266,70.7731,70.7999,21007.0
2018-01-16 13:20:00,79.51,79.52,79.42,79.47,25397.0,70.7999,70.8088,70.7197,70.7642,25397.0
2018-01-16 13:30:00,79.48,79.48,79.42,79.46,79258.0,70.7731,70.7731,70.7197,70.7553,79258.0
2018-01-16 13:40:00,79.46,79.47,79.39,79.4,23644.0,70.7553,70.7642,70.693,70.7019,23644.0
2018-01-16 13:50:00,79.4,79.41,79.2,79.21,65949.0,70.7019,70.7108,70.5238,70.5327,65949.0
2018-01-16 14:00:00,79.21,79.24,79.05,79.05,47440.0,70.5327,70.5594,70.3903,70.3903,47440.0
2018-01-16 14:10:00,79.06,79.07,78.91,78.95,43011.0,70.3992,70.4081,70.2656,70.3012,43011.0
2018-01-16 14:20:00,78.95,78.98,78.86,78.87,54665.0,70.3012,70.3279,70.2211,70.23,54665.0
2018-01-16 14:30:00,78.86,78.97,78.73,78.73,58671.0,70.2211,70.319,70.1053,70.1053,58671.0
2018-01-16 14:40:00,78.72,78.76,78.53,78.67,105468.0,70.0964,70.132,69.9272,70.0519,105468.0
2018-01-16 14:50:00,78.67,78.89,78.67,78.87,66961.0,70.0519,70.2478,70.0519,70.23,66961.0
2018-01-16 15:00:00,78.87,79.12,78.87,79.12,58895.0,70.23,70.4526,70.23,70.4526,58895.0
2018-01-16 15:10:00,79.12,79.13,78.87,78.92,61515.0,70.4526,70.4615,70.23,70.2745,61515.0
2018-01-16 15:20:00,78.94,79.03,78.89,79.03,47488.0,70.2923,70.3724,70.2478,70.3724,47488.0
2018-01-16 15:30:00,79.0,79.01,78.92,78.96,49728.0,70.3457,70.3546,70.2745,70.3101,49728.0
2018-01-16 15:40:00,78.96,79.01,78.89,78.96,76507.0,70.3101,70.3546,70.2478,70.3101,76507.0
2018-01-16 15:50:00,78.96,78.98,78.73,78.77,156366.0,70.3101,70.3279,70.1053,70.1409,156366.0
2018-01-17 09:30:00,79.09,79.16,78.9,79.04,117253.0,70.4259,70.4882,70.2567,70.3814,117253.0
2018-01-17 09:40:00,79.03,79.08,78.84,78.97,46006.0,70.3724,70.417,70.2033,70.319,46006.0
2018-01-17 09:50:00,78.98,79.04,78.89,78.92,51698.0,70.3279,70.3814,70.2478,70.2745,51698.0
2018-01-17 10:00:00,78.92,79.11,78.92,79.08,47977.0,70.2745,70.4437,70.2745,70.417,47977.0
2018-01-17 10:10:00,79.07,79.09,78.9,78.92,31334.0,70.4081,70.4259,70.2567,70.2745,31334.0
2018-01-17 10:20:00,78.9,78.99,78.89,78.98,40828.0,70.2567,70.3368,70.2478,70.3279,40828.0
2018-01-17 10:30:00,78.98,79.17,78.95,79.11,30657.0,70.3279,70.4971,70.3012,70.4437,30657.0
2018-01-17 10:40:00,79.12,79.19,79.06,79.17,50920.0,70.4526,70.5149,70.3992,70.4971,50920.0
2018-01-17 10:50:00,79.16,79.16,79.08,79.11,20377.0,70.4882,70.4882,70.417,70.4437,20377.0
2018-01-17 11:00:00,79.11,79.11,78.97,79.09,35583.0,70.4437,70.4437,70.319,70.4259,35583.0
2018-01-17 11:10:00,79.09,79.22,79.06,79.19,47923.0,70.4259,70.5416,70.3992,70.5149,47923.0
2018-01-17 11:20:00,79.2,79.2,79.08,79.1,30565.0,70.5238,70.5238,70.417,70.4348,30565.0
2018-01-17 11:30:00,79.1,79.15,79.06,79.11,19788.0,70.4348,70.4793,70.3992,70.4437,19788.0
2018-01-17 11:40:00,79.11,79.16,79.08,79.16,30834.0,70.4437,70.4882,70.417,70.4882,30834.0
2018-01-17 11:50:00,79.16,79.22,79.13,79.18,50438.0,70.4882,70.5416,70.4615,70.506,50438.0
2018-01-17 12:00:00,79.18,79.3,79.18,79.3,37049.0,70.506,70.6129,70.506,70.6129,37049.0
2018-01-17 12:10:00,79.3,79.35,79.25,79.35,53879.0,70.6129,70.6574,70.5683,70.6574,53879.0
2018-01-17 12:20:00,79.35,79.41,79.33,79.38,47580.0,70.6574,70.7108,70.6396,70.6841,47580.0
2018-01-17 12:30:00,79.38,79.41,79.35,79.39,44284.0,70.6841,70.7108,70.6574,70.693,44284.0
2018-01-17 12:40:00,79.39,79.4,79.35,79.38,25991.0,70.693,70.7019,70.6574,70.6841,25991.0
2018-01-17 12:50:00,79.39,79.41,79.35,79.4,40886.0,70.693,70.7108,70.6574,70.7019,40886.0
2018-01-17 13:00:00,79.4,79.47,79.35,79.37,49773.0,70.7019,70.7642,70.6574,70.6752,49773.0
2018-01-17 13:10:00,79.36,79.38,79.29,79.29,196294.0,70.6663,70.6841,70.604,70.604,196294.0
2018-01-17 13:20:00,79.3,79.41,79.29,79.41,520866.0,70.6129,70.7108,70.604,70.7108,520866.0
2018-01-17 13:30:00,79.4,79.47,79.4,79.43,54878.0,70.7019,70.7642,70.7019,70.7286,54878.0
2018-01-17 13:40:00,79.43,79.46,79.39,79.4,57471.0,70.7286,70.7553,70.693,70.7019,57471.0
2018-01-17 13:50:00,79.41,79.47,79.39,79.41,59051.0,70.7108,70.7642,70.693,70.7108,59051.0
2018-01-17 14:00:00,79.41,79.58,79.4,79.53,93050.0,70.7108,70.8622,70.7019,70.8177,93050.0
2018-01-17 14:10:00,79.54,79.57,79.53,79.57,65956.0,70.8266,70.8533,70.8177,70.8533,65956.0
2018-01-17 14:20:00,79.58,79.63,79.56,79.56,64622.0,70.8622,70.9067,70.8444,70.8444,64622.0
2018-01-17 14:30:00,79.56,79.65,79.54,79.62,56772.0,70.8444,70.9245,70.8266,70.8978,56772.0
2018-01-17 14:40:00,79.63,79.72,79.6,79.71,33841.0,70.9067,70.9869,70.88,70.978,33841.0
2018-01-17 14:50:00,79.71,79.73,79.66,79.73,67180.0,70.978,70.9958,70.9334,70.9958,67180.0
2018-01-17 15:00:00,79.73,79.76,79.69,79.72,81692.0,70.9958,71.0225,70.9601,70.9869,81692.0
2018-01-17 15:10:00,79.73,79.73,79.64,79.67,36984.0,70.9958,70.9958,70.9156,70.9423,36984.0
2018-01-17 15:20:00,79.67,79.68,79.54,79.55,96592.0,70.9423,70.9512,70.8266,70.8355,96592.0
2018-01-17 15:30:00,79.56,79.62,79.53,79.56,85541.0,70.8444,70.8978,70.8177,70.8444,85541.0
2018-01-17 15:40:00,79.57,79.6,79.53,79.6,79849.0,70.8533,70.88,70.8177,70.88,79849.0
2018-01-17 15:50:00,79.6,79.61,79.45,79.57,376595.0,70.88,70.8889,70.7464,70.8533,376595.0
2018-01-18 09:30:00,79.44,79.52,79.31,79.38,139655.0,70.7375,70.8088,70.6218,70.6841,139655.0
2018-01-18 09:40:00,79.39,79.4,79.14,79.28,435467.0,70.693,70.7019,70.4704,70.5951,435467.0
2018-01-18 09:50:00,79.27,79.35,79.21,79.33,237164.0,70.5862,70.6574,70.5327,70.6396,237164.0
2018-01-18 10:00:00,79.33,79.35,79.24,79.29,31863.0,70.6396,70.6574,70.5594,70.604,31863.0
2018-01-18 10:10:00,79.25,79.27,79.14,79.22,42089.0,70.5683,70.5862,70.4704,70.5416,42089.0
2018-01-18 10:20:00,79.22,79.23,78.98,79.18,119922.0,70.5416,70.5505,70.3279,70.506,119922.0
2018-01-18 10:30:00,79.18,79.28,79.17,79.28,57589.0,70.506,70.5951,70.4971,70.5951,57589.0
2018-01-18 10:40:00,79.28,79.28,79.11,79.12,34077.0,70.5951,70.5951,70.4437,70.4526,34077.0
2018-01-18 10:50:00,79.12,79.14,78.98,78.99,26723.0,70.4526,70.4704,70.3279,70.3368,26723.0
2018-01-18 11:00:00,78.99,79.13,78.98,79.08,81943.0,70.3368,70.4615,70.3279,70.417,81943.0
2018-01-18 11:10:00,79.08,79.23,79.07,79.23,25249.0,70.417,70.5505,70.4081,70.5505,25249.0
2018-01-18 11:20:00,79.23,79.24,78.92,78.94,70147.0,70.5505,70.5594,70.2745,70.2923,70147.0
2018-01-18 11:30:00,78.95,79.05,78.91,78.96,53405.0,70.3012,70.3903,70.2656,70.3101,53405.0
2018-01-18 11:40:00,78.96,79.03,78.9,79.03,71242.0,70.3101,70.3724,70.2567,70.3724,71242.0
2018-01-18 11:50:00,79.03,79.09,79.0,79.05,78109.0,70.3724,70.4259,70.3457,70.3903,78109.0
2018-01-18 12:00:00,79.04,79.12,79.03,79.08,53361.0,70.3814,70.4526,70.3724,70.417,53361.0
2018-01-18 12:10:00,79.08,79.14,79.07,79.09,43830.0,70.417,70.4704,70.4081,70.4259,43830.0
2018-01-18 12:20:00,79.09,79.12,79.04,79.11,89290.0,70.4259,70.4526,70.3814,70.4437,89290.0
2018-01-18 12:30:00,79.11,79.14,79.08,79.12,27005.0,70.4437,70.4704,70.417,70.4526,27005.0
2018-01-18 12:40:00,79.12,79.14,79.08,79.11,33545.0,70.4526,70.4704,70.417,70.4437,33545.0
2018-01-18 12:50:00,79.12,79.12,79.07,79.08,98429.0,70.4526,70.4526,70.4081,70.417,98429.0
2018-01-18 13:00:00,79.09,79.15,79.02,79.12,87551.0,70.4259,70.4793,70.3635,70.4526,87551.0
2018-01-18 13:10:00,79.13,79.17,79.11,79.13,40194.0,70.4615,70.4971,70.4437,70.4615,40194.0
2018-01-18 13:20:00,79.13,79.15,79.11,79.14,57121.0,70.4615,70.4793,70.4437,70.4704,57121.0
2018-01-18 13:30:00,79.14,79.16,79.09,79.1,22829.0,70.4704,70.4882,70.4259,70.4348,22829.0
2018-01-18 13:40:00,79.1,79.14,79.08,79.12,61128.0,70.4348,70.4704,70.417,70.4526,61128.0
2018-01-18 13:50:00,79.12,79.19,79.07,79.14,59953.0,70.4526,70.5149,70.4081,70.4704,59953.0
2018-01-18 14:00:00,79.12,79.2,79.11,79.16,32641.0,70.4526,70.5238,70.4437,70.4882,32641.0
2018-01-18 14:10:00,79.16,79.24,79.15,79.16,36597.0,70.4882,70.5594,70.4793,70.4882,36597.0
2018-01-18 14:20:00,79.17,79.26,79.16,79.26,33506.0,70.4971,70.5773,70.4882,70.5773,33506.0
2018-01-18 14:30:00,79.26,79.27,79.2,79.24,46110.0,70.5773,70.5862,70.5238,70.5594,46110.0
2018-01-18 14:40:00,79.25,79.25,79.13,79.16,41633.0,70.5683,70.5683,70.4615,70.4882,41633.0
2018-01-18 14:50:00,79.16,79.2,79.15,79.16,33232.0,70.4882,70.5238,70.4793,70.4882,33232.0
2018-01-18 15:00:00,79.14,79.18,79.1,79.17,53888.0,70.4704,70.506,70.4348,70.4971,53888.0
2018-01-18 15:10:00,79.16,79.18,79.11,79.17,143725.0,70.4882,70.506,70.4437,70.4971,143725.0
2018-01-18 15:20:00,79.17,79.18,79.04,79.06,44848.0,70.4971,70.506,70.3814,70.3992,44848.0
2018-01-18 15:30:00,79.05,79.06,78.8,79.02,135650.0,70.3903,70.3992,70.1676,70.3635,135650.0
2018-01-18 15:40:00,79.02,79.05,78.92,78.94,59513.0,70.3635,70.3903,70.2745,70.2923,59513.0
2018-01-18 15:50:00,78.94,78.97,78.86,78.92,211806.0,70.2923,70.319,70.2211,70.2745,211806.0
2018-01-19 09:30:00,78.91,79.2,78.91,79.08,100776.0,70.2656,70.5238,70.2656,70.417,100776.0
2018-01-19 09:40:00,79.08,79.18,79.03,79.15,51890.0,70.417,70.506,70.3724,70.4793,51890.0
2018-01-19 09:50:00,79.16,79.19,78.99,79.17,32377.0,70.4882,70.5149,70.3368,70.4971,32377.0
2018-01-19 10:00:00,79.17,79.31,79.05,79.31,31406.0,70.4971,70.6218,70.3903,70.6218,31406.0
2018-01-19 10:10:00,79.3,79.38,79.23,79.34,63352.0,70.6129,70.6841,70.5505,70.6485,63352.0
2018-01-19 10:20:00,79.34,79.49,79.3,79.46,52197.0,70.6485,70.7821,70.6129,70.7553,52197.0
2018-01-19 10:30:00,79.47,79.59,79.37,79.58,205111.0,70.7642,70.8711,70.6752,70.8622,205111.0
2018-01-19 10:40:00,79.58,79.63,79.54,79.55,224295.0,70.8622,70.9067,70.8266,70.8355,224295.0
2018-01-19 10:50:00,79.56,79.63,79.54,79.6,56621.0,70.8444,70.9067,70.8266,70.88,56621.0
2018-01-19 11:00:00,79.62,79.63,79.46,79.5,74815.0,70.8978,70.9067,70.7553,70.791,74815.0
2018-01-19 11:10:00,79.52,79.68,79.52,79.67,85453.0,70.8088,70.9512,70.8088,70.9423,85453.0
2018-01-19 11:20:00,79.68,79.79,79.67,79.71,61749.0,70.9512,71.0492,70.9423,70.978,61749.0
2018-01-19 11:30:00,79.71,79.77,79.68,79.76,54943.0,70.978,71.0314,70.9512,71.0225,54943.0
2018-01-19 11:40:00,79.76,79.8,79.72,79.72,62955.0,71.0225,71.0581,70.9869,70.9869,62955.0
2018-01-19 11:50:00,79.71,79.74,79.69,79.73,36600.0,70.978,71.0047,70.9601,70.9958,36600.0
2018-01-19 12:00:00,79.73,79.8,79.72,79.73,55774.0,70.9958,71.0581,70.9869,70.9958,55774.0
2018-01-19 12:10:00,79.73,79.76,79.7,79.75,20220.0,70.9958,71.0225,70.969,71.0136,20220.0
2018-01-19 12:20:00,79.76,79.8,79.74,79.77,24352.0,71.0225,71.0581,71.0047,71.0314,24352.0
2018-01-19 12:30:00,79.78,79.78,79.73,79.76,37270.0,71.0403,71.0403,70.9958,71.0225,37270.0
2018-01-19 12:40:00,79.77,79.82,79.72,79.82,49471.0,71.0314,71.0759,70.9869,71.0759,49471.0
2018-01-19 12:50:00,79.82,79.85,79.8,79.8,64080.0,71.0759,71.1026,71.0581,71.0581,64080.0
2018-01-19 13:00:00,79.81,79.83,79.76,79.79,32251.0,71.067,71.0848,71.0225,71.0492,32251.0
2018-01-19 13:10:00,79.8,79.83,79.77,79.82,34397.0,71.0581,71.0848,71.0314,71.0759,34397.0
2018-01-19 13:20:00,79.82,79.83,79.76,79.82,52879.0,71.0759,71.0848,71.0225,71.0759,52879.0
2018-01-19 13:30:00,79.82,79.83,79.77,79.81,18145.0,71.0759,71.0848,71.0314,71.067,18145.0
2018-01-19 13:40:00,79.81,79.9,79.79,79.87,38876.0,71.067,71.1471,71.0492,71.1204,38876.0
2018-01-19 13:50:00,79.86,79.9,79.84,79.89,26281.0,71.1115,71.1471,71.0937,71.1382,26281.0
2018-01-19 14:00:00,79.89,79.93,79.86,79.87,37550.0,71.1382,71.1739,71.1115,71.1204,37550.0
2018-01-19 14:10:00,79.88,80.04,79.86,80.03,60228.0,71.1293,71.2718,71.1115,71.2629,60228.0
2018-01-19 14:20:00,80.02,80.05,79.97,79.99,46593.0,71.254,71.2807,71.2095,71.2273,46593.0
2018-01-19 14:30:00,79.99,80.07,79.98,80.0,168136.0,71.2273,71.2985,71.2184,71.2362,168136.0
2018-01-19 14:40:00,80.01,80.06,79.95,80.06,70830.0,71.2451,71.2896,71.1917,71.2896,70830.0
2018-01-19 14:50:00,80.06,80.08,79.98,79.98,60163.0,71.2896,71.3074,71.2184,71.2184,60163.0
2018-01-19 15:00:00,79.97,79.98,79.92,79.94,78050.0,71.2095,71.2184,71.1649,71.1828,78050.0
2018-01-19 15:10:00,79.94,79.99,79.93,79.98,29076.0,71.1828,71.2273,71.1739,71.2184,29076.0
2018-01-19 15:20:00,79.98,80.02,79.96,80.0,56099.0,71.2184,71.254,71.2006,71.2362,56099.0
2018-01-19 15:30:00,80.01,80.02,79.95,79.99,52005.0,71.2451,71.254,71.1917,71.2273,52005.0
2018-01-19 15:40:00,79.98,80.02,79.97,79.98,80549.0,71.2184,71.254,71.2095,71.2184,80549.0
2018-01-19 15:50:00,79.99,80.1,79.99,80.07,121875.0,71.2273,71.3252,71.2273,71.2985,121875.0
2018-01-22 09:30:00,79.96,80.01,79.77,79.78,146188.0,71.2006,71.2451,71.0314,71.0403,146188.0
2018-01-22 09:40:00,79.77,79.84,79.75,79.78,113561.0,71.0314,71.0937,71.0136,71.0403,113561.0
2018-01-22 09:50:00,79.79,79.81,79.72,79.81,30570.0,71.0492,71.067,70.9869,71.067,30570.0
2018-01-22 10:00:00,79.8,79.84,79.71,79.84,33308.0,71.0581,71.0937,70.978,71.0937,33308.0
2018-01-22 10:10:00,79.81,80.03,79.81,80.0,55002.0,71.067,71.2629,71.067,71.2362,55002.0
2018-01-22 10:20:00,79.98,79.98,79.8,79.81,62029.0,71.2184,71.2184,71.0581,71.067,62029.0
2018-01-22 10:30:00,79.81,79.86,79.76,79.81,44427.0,71.067,71.1115,71.0225,71.067,44427.0
2018-01-22 10:40:00,79.81,79.94,79.8,79.94,37803.0,71.067,71.1828,71.0581,71.1828,37803.0
2018-01-22 10:50:00,79.95,79.96,79.84,79.85,28584.0,71.1917,71.2006,71.0937,71.1026,28584.0
2018-01-22 11:00:00,79.85,79.92,79.83,79.84,48312.0,71.1026,71.1649,71.0848,71.0937,48312.0
2018-01-22 11:10:00,79.83,79.86,79.79,79.82,34533.0,71.0848,71.1115,71.0492,71.0759,34533.0
2018-01-22 11:20:00,79.82,79.82,79.74,79.74,35175.0,71.0759,71.0759,71.0047,71.0047,35175.0
2018-01-22 11:30:00,79.73,79.85,79.73,79.84,33002.0,70.9958,71.1026,70.9958,71.0937,33002.0
2018-01-22 11:40:00,79.83,79.87,79.81,79.86,25742.0,71.0848,71.1204,71.067,71.1115,25742.0
2018-01-22 11:50:00,79.86,79.97,79.83,79.97,40046.0,71.1115,71.2095,71.0848,71.2095,40046.0
2018-01-22 12:00:00,79.96,80.1,79.93,80.02,36529.0,71.2006,71.3252,71.1739,71.254,36529.0
2018-01-22 12:10:00,80.0,80.09,79.99,80.05,26480.0,71.2362,71.3163,71.2273,71.2807,26480.0
2018-01-22 12:20:00,80.05,80.15,80.05,80.13,20436.0,71.2807,71.3698,71.2807,71.3519,20436.0
2018-01-22 12:30:00,80.12,80.13,80.08,80.09,27578.0,71.343,71.3519,71.3074,71.3163,27578.0
2018-01-22 12:40:00,80.1,80.12,80.04,80.07,27823.0,71.3252,71.343,71.2718,71.2985,27823.0
2018-01-22 12:50:00,80.07,80.07,79.96,79.98,33881.0,71.2985,71.2985,71.2006,71.2184,33881.0
2018-01-22 13:00:00,79.97,79.99,79.93,79.96,35538.0,71.2095,71.2273,71.1739,71.2006,35538.0
2018-01-22 13:10:00,79.96,79.99,79.94,79.95,31764.0,71.2006,71.2273,71.1828,71.1917,31764.0
2018-01-22 13:20:00,79.95,79.95,79.91,79.93,25308.0,71.1917,71.1917,71.156,71.1739,25308.0
2018-01-22 13:30:00,79.94,80.0,79.93,79.98,58018.0,71.1828,71.2362,71.1739,71.2184,58018.0
2018-01-22 13:40:00,79.97,80.01,79.95,79.98,29096.0,71.2095,71.2451,71.1917,71.2184,29096.0
2018-01-22 13:50:00,79.98,80.05,79.97,80.04,48278.0,71.2184,71.2807,71.2095,71.2718,48278.0
2018-01-22 14:00:00,80.05,80.05,79.97,79.99,28375.0,71.2807,71.2807,71.2095,71.2273,28375.0
2018-01-22 14:10:00,79.99,80.0,79.96,79.98,32166.0,71.2273,71.2362,71.2006,71.2184,32166.0
2018-01-22 14:20:00,79.97,80.0,79.93,79.98,73301.0,71.2095,71.2362,71.1739,71.2184,73301.0
2018-01-22 14:30:00,79.98,80.01,79.95,80.01,80788.0,71.2184,71.2451,71.1917,71.2451,80788.0
2018-01-22 14:40:00,80.01,80.04,80.0,80.03,50499.0,71.2451,71.2718,71.2362,71.2629,50499.0
2018-01-22 14:50:00,80.03,80.04,79.98,79.99,43907.0,71.2629,71.2718,71.2184,71.2273,43907.0
2018-01-22 15:00:00,79.99,80.05,79.98,80.03,57751.0,71.2273,71.2807,71.2184,71.2629,57751.0
2018-01-22 15:10:00,80.04,80.06,80.02,80.05,29264.0,71.2718,71.2896,71.254,71.2807,29264.0
2018-01-22 15:20:00,80.05,80.07,80.03,80.05,25556.0,71.2807,71.2985,71.2629,71.2807,25556.0
2018-01-22 15:30:00,80.05,80.07,80.02,80.06,134303.0,71.2807,71.2985,71.254,71.2896,134303.0
2018-01-22 15:40:00,80.06,80.16,80.05,80.16,148853.0,71.2896,71.3787,71.2807,71.3787,148853.0
2018-01-22 15:50:00,80.17,80.25,80.14,80.25,269741.0,71.3876,71.4588,71.3608,71.4588,269741.0
2018-01-23 09:30:00,80.2,80.2,79.99,80.02,132286.0,71.4143,71.4143,71.2273,71.254,132286.0
2018-01-23 09:40:00,80.02,80.18,79.96,80.17,90939.0,71.254,71.3965,71.2006,71.3876,90939.0
2018-01-23 09:50:00,80.16,80.17,79.87,79.9,83246.0,71.3787,71.3876,71.1204,71.1471,83246.0
2018-01-23 10:00:00,79.89,79.93,79.82,79.91,79829.0,71.1382,71.1739,71.0759,71.156,79829.0
2018-01-23 10:10:00,79.92,79.97,79.88,79.92,137553.0,71.1649,71.2095,71.1293,71.1649,137553.0
2018-01-23 10:20:00,79.91,79.93,79.74,79.79,65562.0,71.156,71.1739,71.0047,71.0492,65562.0
2018-01-23 10:30:00,79.79,79.94,79.76,79.9,76331.0,71.0492,71.1828,71.0225,71.1471,76331.0
2018-01-23 10:40:00,79.89,79.96,79.83,79.92,43694.0,71.1382,71.2006,71.0848,71.1649,43694.0
2018-01-23 10:50:00,79.92,80.02,79.9,80.02,44894.0,71.1649,71.254,71.1471,71.254,44894.0
2018-01-23 11:00:00,80.02,80.05,79.96,80.01,77079.0,71.254,71.2807,71.2006,71.2451,77079.0
2018-01-23 11:10:00,80.02,80.08,80.0,80.07,35476.0,71.254,71.3074,71.2362,71.2985,35476.0
2018-01-23 11:20:00,80.07,80.18,80.06,80.12,74789.0,71.2985,71.3965,71.2896,71.343,74789.0
2018-01-23 11:30:00,80.12,80.17,80.1,80.15,39763.0,71.343,71.3876,71.3252,71.3698,39763.0
2018-01-23 11:40:00,80.15,80.17,80.06,80.08,52100.0,71.3698,71.3876,71.2896,71.3074,52100.0
2018-01-23 11:50:00,80.07,80.14,80.05,80.11,35319.0,71.2985,71.3608,71.2807,71.3341,35319.0
2018-01-23 12:00:00,80.11,80.15,80.09,80.12,31501.0,71.3341,71.3698,71.3163,71.343,31501.0
2018-01-23 12:10:00,80.12,80.16,80.1,80.12,82533.0,71.343,71.3787,71.3252,71.343,82533.0
2018-01-23 12:20:00,80.13,80.17,80.12,80.13,28451.0,71.3519,71.3876,71.343,71.3519,28451.0
2018-01-23 12:30:00,80.13,80.19,80.12,80.17,38555.0,71.3519,71.4054,71.343,71.3876,38555.0
2018-01-23 12:40:00,80.17,80.19,80.13,80.17,48812.0,71.3876,71.4054,71.3519,71.3876,48812.0
2018-01-23 12:50:00,80.16,80.18,80.09,80.17,16844.0,71.3787,71.3965,71.3163,71.3876,16844.0
2018-01-23 13:00:00,80.17,80.25,80.17,80.22,28616.0,71.3876,71.4588,71.3876,71.4321,28616.0
2018-01-23 13:10:00,80.23,80.24,80.18,80.2,19518.0,71.441,71.4499,71.3965,71.4143,19518.0
2018-01-23 13:20:00,80.18,80.23,80.18,80.21,35103.0,71.3965,71.441,71.3965,71.4232,35103.0
2018-01-23 13:30:00,80.22,80.25,80.21,80.25,28821.0,71.4321,71.4588,71.4232,71.4588,28821.0
2018-01-23 13:40:00,80.24,80.38,80.23,80.3,52945.0,71.4499,71.5746,71.441,71.5033,52945.0
2018-01-23 13:50:00,80.3,80.32,80.27,80.32,45955.0,71.5033,71.5211,71.4766,71.5211,45955.0
2018-01-23 14:00:00,80.31,80.33,80.28,80.29,32733.0,71.5122,71.53,71.4855,71.4944,32733.0
2018-01-23 14:10:00,80.3,80.3,80.2,80.22,58040.0,71.5033,71.5033,71.4143,71.4321,58040.0
2018-01-23 14:20:00,80.21,80.23,80.17,80.22,112714.0,71.4232,71.441,71.3876,71.4321,112714.0
2018-01-23 14:30:00,80.22,80.28,80.22,80.27,15321.0,71.4321,71.4855,71.4321,71.4766,15321.0
2018-01-23 14:40:00,80.26,80.35,80.25,80.33,32659.0,71.4677,71.5478,71.4588,71.53,32659.0
2018-01-23 14:50:00,80.35,80.51,80.34,80.44,61322.0,71.5478,71.6903,71.5389,71.628,61322.0
2018-01-23 15:00:00,80.44,80.45,80.34,80.36,54257.0,71.628,71.6369,71.5389,71.5567,54257.0
2018-01-23 15:10:00,80.36,80.38,80.25,80.28,47911.0,71.5567,71.5746,71.4588,71.4855,47911.0
2018-01-23 15:20:00,80.26,80.29,80.21,80.24,56381.0,71.4677,71.4944,71.4232,71.4499,56381.0
2018-01-23 15:30:00,80.25,80.32,80.23,80.31,47884.0,71.4588,71.5211,71.441,71.5122,47884.0
2018-01-23 15:40:00,80.3,80.38,80.28,80.38,63214.0,71.5033,71.5746,71.4855,71.5746,63214.0
2018-01-23 15:50:00,80.38,80.39,80.31,80.34,91137.0,71.5746,71.5835,71.5122,71.5389,91137.0
2018-01-24 09:30:00,80.65,80.68,80.36,80.45,129822.0,71.815,71.8417,71.5567,71.6369,129822.0
2018-01-24 09:40:00,80.45,80.51,80.39,80.43,90648.0,71.6369,71.6903,71.5835,71.6191,90648.0
2018-01-24 09:50:00,80.42,80.54,80.29,80.52,62639.0,71.6102,71.717,71.4944,71.6992,62639.0
2018-01-24 10:00:00,80.52,80.61,80.48,80.5,76962.0,71.6992,71.7794,71.6636,71.6814,76962.0
2018-01-24 10:10:00,80.5,80.61,80.46,80.49,75984.0,71.6814,71.7794,71.6458,71.6725,75984.0
2018-01-24 10:20:00,80.51,80.53,80.42,80.42,48762.0,71.6903,71.7081,71.6102,71.6102,48762.0
2018-01-24 10:30:00,80.41,80.47,80.39,80.41,70148.0,71.6013,71.6547,71.5835,71.6013,70148.0
2018-01-24 10:40:00,80.42,80.5,80.38,80.44,85959.0,71.6102,71.6814,71.5746,71.628,85959.0
2018-01-24 10:50:00,80.42,80.44,80.16,80.3,103275.0,71.6102,71.628,71.3787,71.5033,103275.0
2018-01-24 11:00:00,80.31,80.43,80.29,80.38,49580.0,71.5122,71.6191,71.4944,71.5746,49580.0
2018-01-24 11:10:00,80.38,80.39,80.09,80.19,169372.0,71.5746,71.5835,71.3163,71.4054,169372.0
2018-01-24 11:20:00,80.19,80.24,80.16,80.18,60694.0,71.4054,71.4499,71.3787,71.3965,60694.0
2018-01-24 11:30:00,80.17,80.18,79.83,79.91,82806.0,71.3876,71.3965,71.0848,71.156,82806.0
2018-01-24 11:40:00,79.9,79.98,79.84,79.88,99928.0,71.1471,71.2184,71.0937,71.1293,99928.0
2018-01-24 11:50:00,79.89,80.02,79.88,79.92,52211.0,71.1382,71.254,71.1293,71.1649,52211.0
2018-01-24 12:00:00,79.93,79.94,79.82,79.87,63982.0,71.1739,71.1828,71.0759,71.1204,63982.0
2018-01-24 12:10:00,79.86,79.94,79.82,79.88,88850.0,71.1115,71.1828,71.0759,71.1293,88850.0
2018-01-24 12:20:00,79.87,79.87,79.72,79.8,43273.0,71.1204,71.1204,70.9869,71.0581,43273.0
2018-01-24 12:30:00,79.81,79.84,79.69,79.69,44429.0,71.067,71.0937,70.9601,70.9601,44429.0
2018-01-24 12:40:00,79.69,79.75,79.64,79.69,53115.0,70.9601,71.0136,70.9156,70.9601,53115.0
2018-01-24 12:50:00,79.7,79.77,79.67,79.76,45029.0,70.969,71.0314,70.9423,71.0225,45029.0
2018-01-24 13:00:00,79.77,79.8,79.58,79.6,58556.0,71.0314,71.0581,70.8622,70.88,58556.0
2018-01-24 13:10:00,79.59,79.65,79.57,79.62,85376.0,70.8711,70.9245,70.8533,70.8978,85376.0
2018-01-24 13:20:00,79.6,79.83,79.59,79.82,43884.0,70.88,71.0848,70.8711,71.0759,43884.0
2018-01-24 13:30:00,79.82,79.96,79.8,79.91,89997.0,71.0759,71.2006,71.0581,71.156,89997.0
2018-01-24 13:40:00,79.91,80.03,79.88,79.99,46978.0,71.156,71.2629,71.1293,71.2273,46978.0
2018-01-24 13:50:00,79.99,80.08,79.96,80.02,56425.0,71.2273,71.3074,71.2006,71.254,56425.0
2018-01-24 14:00:00,80.03,80.03,79.88,79.89,69943.0,71.2629,71.2629,71.1293,71.1382,69943.0
2018-01-24 14:10:00,79.89,79.97,79.83,79.97,61869.0,71.1382,71.2095,71.0848,71.2095,61869.0
2018-01-24 14:20:00,79.97,80.01,79.89,80.01,111439.0,71.2095,71.2451,71.1382,71.2451,111439.0
2018-01-24 14:30:00,80.01,80.02,79.88,79.92,51990.0,71.2451,71.254,71.1293,71.1649,51990.0
2018-01-24 14:40:00,79.92,80.05,79.92,80.01,118576.0,71.1649,71.2807,71.1649,71.2451,118576.0
2018-01-24 14:50:00,80.02,80.02,79.94,79.95,71153.0,71.254,71.254,71.1828,71.1917,71153.0
2018-01-24 15:00:00,79.96,79.96,79.87,79.92,120081.0,71.2006,71.2006,71.1204,71.1649,120081.0
2018-01-24 15:10:00,79.92,79.96,79.82,79.86,101753.0,71.1649,71.2006,71.0759,71.1115,101753.0
2018-01-24 15:20:00,79.85,79.94,79.83,79.91,74058.0,71.1026,71.1828,71.0848,71.156,74058.0
2018-01-24 15:30:00,79.9,79.91,79.8,79.87,121376.0,71.1471,71.156,71.0581,71.1204,121376.0
2018-01-24 15:40:00,79.85,79.94,79.78,79.91,117753.0,71.1026,71.1828,71.0403,71.156,117753.0
2018-01-24 15:50:00,79.91,79.94,79.83,79.86,173329.0,71.156,71.1828,71.0848,71.1115,173329.0
2018-01-25 09:30:00,80.28,80.31,79.92,79.93,156189.0,71.4855,71.5122,71.1649,71.1739,156189.0
2018-01-25 09:40:00,79.91,80.02,79.79,79.91,113132.0,71.156,71.254,71.0492,71.156,113132.0
2018-01-25 09:50:00,79.91,79.91,79.52,79.64,113715.0,71.156,71.156,70.8088,70.9156,113715.0
2018-01-25 10:00:00,79.64,79.66,79.42,79.44,99585.0,70.9156,70.9334,70.7197,70.7375,99585.0
2018-01-25 10:10:00,79.43,79.59,79.41,79.59,109356.0,70.7286,70.8711,70.7108,70.8711,109356.0
2018-01-25 10:20:00,79.58,79.67,79.55,79.59,534298.0,70.8622,70.9423,70.8355,70.8711,534298.0
2018-01-25 10:30:00,79.59,79.68,79.57,79.58,132337.0,70.8711,70.9512,70.8533,70.8622,132337.0
2018-01-25 10:40:00,79.59,79.61,79.46,79.49,107568.0,70.8711,70.8889,70.7553,70.7821,107568.0
2018-01-25 10:50:00,79.5,79.53,79.43,79.45,132309.0,70.791,70.8177,70.7286,70.7464,132309.0
2018-01-25 11:00:00,79.44,79.5,79.4,79.48,72439.0,70.7375,70.791,70.7019,70.7731,72439.0
2018-01-25 11:10:00,79.48,79.57,79.47,79.52,137427.0,70.7731,70.8533,70.7642,70.8088,137427.0
2018-01-25 11:20:00,79.51,79.53,79.47,79.53,75953.0,70.7999,70.8177,70.7642,70.8177,75953.0
2018-01-25 11:30:00,79.53,79.67,79.53,79.66,69266.0,70.8177,70.9423,70.8177,70.9334,69266.0
2018-01-25 11:40:00,79.66,79.78,79.66,79.74,63032.0,70.9334,71.0403,70.9334,71.0047,63032.0
2018-01-25 11:50:00,79.73,79.84,79.71,79.82,64627.0,70.9958,71.0937,70.978,71.0759,64627.0
2018-01-25 12:00:00,79.82,79.88,79.81,79.84,63823.0,71.0759,71.1293,71.067,71.0937,63823.0
2018-01-25 12:10:00,79.84,79.92,79.81,79.82,63208.0,71.0937,71.1649,71.067,71.0759,63208.0
2018-01-25 12:20:00,79.83,79.83,79.72,79.75,69011.0,71.0848,71.0848,70.9869,71.0136,69011.0
2018-01-25 12:30:00,79.79,79.83,79.77,79.78,29384.0,71.0492,71.0848,71.0314,71.0403,29384.0
2018-01-25 12:40:00,79.78,79.83,79.75,79.81,45458.0,71.0403,71.0848,71.0136,71.067,45458.0
2018-01-25 12:50:00,79.81,79.84,79.75,79.76,46325.0,71.067,71.0937,71.0136,71.0225,46325.0
2018-01-25 13:00:00,79.76,79.77,79.7,79.76,54314.0,71.0225,71.0314,70.969,71.0225,54314.0
2018-01-25 13:10:00,79.77,79.83,79.76,79.82,39848.0,71.0314,71.0848,71.0225,71.0759,39848.0
2018-01-25 13:20:00,79.81,79.83,79.74,79.77,87254.0,71.067,71.0848,71.0047,71.0314,87254.0
2018-01-25 13:30:00,79.77,79.84,79.75,79.83,31200.0,71.0314,71.0937,71.0136,71.0848,31200.0
2018-01-25 13:40:00,79.83,79.91,79.82,79.86,51776.0,71.0848,71.156,71.0759,71.1115,51776.0
2018-01-25 13:50:00,79.86,79.9,79.84,79.85,21047.0,71.1115,71.1471,71.0937,71.1026,21047.0
2018-01-25 14:00:00,79.84,79.88,79.82,79.84,37137.0,71.0937,71.1293,71.0759,71.0937,37137.0
2018-01-25 14:10:00,79.84,79.84,79.71,79.75,78936.0,71.0937,71.0937,70.978,71.0136,78936.0
2018-01-25 14:20:00,79.76,79.78,79.71,79.73,65116.0,71.0225,71.0403,70.978,70.9958,65116.0
2018-01-25 14:30:00,79.72,79.74,79.6,79.6,93128.0,70.9869,71.0047,70.88,70.88,93128.0
2018-01-25 14:40:00,79.6,79.63,79.56,79.63,102863.0,70.88,70.9067,70.8444,70.9067,102863.0
2018-01-25 14:50:00,79.63,79.68,79.55,79.62,106645.0,70.9067,70.9512,70.8355,70.8978,106645.0
2018-01-25 15:00:00,79.63,79.65,79.59,79.6,115750.0,70.9067,70.9245,70.8711,70.88,115750.0
2018-01-25 15:10:00,79.59,79.7,79.53,79.69,122172.0,70.8711,70.969,70.8177,70.9601,122172.0
2018-01-25 15:20:00,79.69,79.84,79.69,79.81,88043.0,70.9601,71.0937,70.9601,71.067,88043.0
2018-01-25 15:30:00,79.82,79.85,79.78,79.82,91587.0,71.0759,71.1026,71.0403,71.0759,91587.0
2018-01-25 15:40:00,79.82,79.89,79.75,79.88,123673.0,71.0759,71.1382,71.0136,71.1293,123673.0
2018-01-25 15:50:00,79.88,80.13,79.88,80.1,398340.0,71.1293,71.3519,71.1293,71.3252,398340.0
2018-01-26 09:30:00,80.39,80.45,80.04,80.11,122655.0,71.5835,71.6369,71.2718,71.3341,122655.0
2018-01-26 09:40:00,80.12,80.14,79.9,80.01,59695.0,71.343,71.3608,71.1471,71.2451,59695.0
2018-01-26 09:50:00,80.02,80.15,80.01,80.13,36692.0,71.254,71.3698,71.2451,71.3519,36692.0
2018-01-26 10:00:00,80.12,80.27,80.12,80.21,26050.0,71.343,71.4766,71.343,71.4232,26050.0
2018-01-26 10:10:00,80.19,80.22,80.04,80.14,40845.0,71.4054,71.4321,71.2718,71.3608,40845.0
2018-01-26 10:20:00,80.14,80.14,79.94,79.99,73796.0,71.3608,71.3608,71.1828,71.2273,73796.0
2018-01-26 10:30:00,79.99,80.18,79.99,80.12,164258.0,71.2273,71.3965,71.2273,71.343,164258.0
2018-01-26 10:40:00,80.13,80.14,79.92,79.93,52758.0,71.3519,71.3608,71.1649,71.1739,52758.0
2018-01-26 10:50:00,79.92,80.05,79.91,79.94,49621.0,71.1649,71.2807,71.156,71.1828,49621.0
2018-01-26 11:00:00,79.92,79.99,79.9,79.99,34791.0,71.1649,71.2273,71.1471,71.2273,34791.0
2018-01-26 11:10:00,80.0,80.04,79.96,80.02,33413.0,71.2362,71.2718,71.2006,71.254,33413.0
2018-01-26 11:20:00,80.02,80.06,79.99,80.01,55993.0,71.254,71.2896,71.2273,71.2451,55993.0
2018-01-26 11:30:00,80.02,80.09,79.99,80.01,42401.0,71.254,71.3163,71.2273,71.2451,42401.0
2018-01-26 11:40:00,80.0,80.01,79.93,79.94,46930.0,71.2362,71.2451,71.1739,71.1828,46930.0
2018-01-26 11:50:00,79.93,79.97,79.89,79.97,25528.0,71.1739,71.2095,71.1382,71.2095,25528.0
2018-01-26 12:00:00,79.97,80.0,79.94,79.96,40117.0,71.2095,71.2362,71.1828,71.2006,40117.0
2018-01-26 12:10:00,79.97,79.99,79.93,79.96,19864.0,71.2095,71.2273,71.1739,71.2006,19864.0
2018-01-26 12:20:00,79.97,80.03,79.96,80.0,34984.0,71.2095,71.2629,71.2006,71.2362,34984.0
2018-01-26 12:30:00,80.01,80.02,79.96,79.97,24747.0,71.2451,71.254,71.2006,71.2095,24747.0
2018-01-26 12:40:00,79.97,80.04,79.94,80.03,110056.0,71.2095,71.2718,71.1828,71.2629,110056.0
2018-01-26 12:50:00,80.03,80.08,80.02,80.08,33386.0,71.2629,71.3074,71.254,71.3074,33386.0
2018-01-26 13:00:00,80.08,80.12,80.07,80.11,48564.0,71.3074,71.343,71.2985,71.3341,48564.0
2018-01-26 13:10:00,80.11,80.18,80.09,80.14,52290.0,71.3341,71.3965,71.3163,71.3608,52290.0
2018-01-26 13:20:00,80.14,80.19,80.13,80.15,35829.0,71.3608,71.4054,71.3519,71.3698,35829.0
2018-01-26 13:30:00,80.14,80.19,80.12,80.15,25453.0,71.3608,71.4054,71.343,71.3698,25453.0
2018-01-26 13:40:00,80.15,80.16,80.1,80.12,114947.0,71.3698,71.3787,71.3252,71.343,114947.0
2018-01-26 13:50:00,80.12,80.19,80.09,80.16,40601.0,71.343,71.4054,71.3163,71.3787,40601.0
2018-01-26 14:00:00,80.16,80.18,80.11,80.14,26420.0,71.3787,71.3965,71.3341,71.3608,26420.0
2018-01-26 14:10:00,80.13,80.2,80.13,80.2,22491.0,71.3519,71.4143,71.3519,71.4143,22491.0
2018-01-26 14:20:00,80.19,80.21,80.13,80.15,36326.0,71.4054,71.4232,71.3519,71.3698,36326.0
2018-01-26 14:30:00,80.15,80.21,80.13,80.2,40078.0,71.3698,71.4232,71.3519,71.4143,40078.0
2018-01-26 14:40:00,80.2,80.21,80.17,80.2,69458.0,71.4143,71.4232,71.3876,71.4143,69458.0
2018-01-26 14:50:00,80.19,80.2,80.16,80.17,19335.0,71.4054,71.4143,71.3787,71.3876,19335.0
2018-01-26 15:00:00,80.16,80.22,80.13,80.2,31491.0,71.3787,71.4321,71.3519,71.4143,31491.0
2018-01-26 15:10:00,80.22,80.31,80.21,80.29,37370.0,71.4321,71.5122,71.4232,71.4944,37370.0
2018-01-26 15:20:00,80.29,80.3,80.26,80.29,44339.0,71.4944,71.5033,71.4677,71.4944,44339.0
2018-01-26 15:30:00,80.29,80.33,80.26,80.33,50536.0,71.4944,71.53,71.4677,71.53,50536.0
2018-01-26 15:40:00,80.32,80.33,80.29,80.31,74448.0,71.5211,71.53,71.4944,71.5122,74448.0
2018-01-26 15:50:00,80.33,80.39,80.29,80.37,172687.0,71.53,71.5835,71.4944,71.5657,172687.0
2018-01-29 09:30:00,80.19,80.42,80.0,80.42,198652.0,71.4054,71.6102,71.2362,71.6102,198652.0
2018-01-29 09:40:00,80.41,80.46,80.35,80.46,126900.0,71.6013,71.6458,71.5478,71.6458,126900.0
2018-01-29 09:50:00,80.46,80.47,80.28,80.33,89249.0,71.6458,71.6547,71.4855,71.53,89249.0
2018-01-29 10:00:00,80.33,80.37,80.17,80.36,75874.0,71.53,71.5657,71.3876,71.5567,75874.0
2018-01-29 10:10:00,80.36,80.41,80.22,80.29,85211.0,71.5567,71.6013,71.4321,71.4944,85211.0
2018-01-29 10:20:00,80.27,80.49,80.23,80.42,40595.0,71.4766,71.6725,71.441,71.6102,40595.0
2018-01-29 10:30:00,80.44,80.44,80.19,80.2,35588.0,71.628,71.628,71.4054,71.4143,35588.0
2018-01-29 10:40:00,80.19,80.21,80.01,80.13,37436.0,71.4054,71.4232,71.2451,71.3519,37436.0
2018-01-29 10:50:00,80.14,80.23,80.12,80.19,30794.0,71.3608,71.441,71.343,71.4054,30794.0
2018-01-29 11:00:00,80.18,80.21,80.09,80.11,54821.0,71.3965,71.4232,71.3163,71.3341,54821.0
2018-01-29 11:10:00,80.11,80.14,80.03,80.06,57434.0,71.3341,71.3608,71.2629,71.2896,57434.0
2018-01-29 11:20:00,80.06,80.2,80.06,80.15,35018.0,71.2896,71.4143,71.2896,71.3698,35018.0
2018-01-29 11:30:00,80.13,80.19,80.1,80.17,35577.0,71.3519,71.4054,71.3252,71.3876,35577.0
2018-01-29 11:40:00,80.16,80.23,80.11,80.16,44951.0,71.3787,71.441,71.3341,71.3787,44951.0
2018-01-29 11:50:00,80.17,80.22,80.12,80.14,26306.0,71.3876,71.4321,71.343,71.3608,26306.0
2018-01-29 12:00:00,80.13,80.21,80.09,80.17,45639.0,71.3519,71.4232,71.3163,71.3876,45639.0
2018-01-29 12:10:00,80.17,80.27,80.14,80.27,141029.0,71.3876,71.4766,71.3608,71.4766,141029.0
2018-01-29 12:20:00,80.28,80.28,80.17,80.24,38229.0,71.4855,71.4855,71.3876,71.4499,38229.0
2018-01-29 12:30:00,80.26,80.27,80.2,80.23,21793.0,71.4677,71.4766,71.4143,71.441,21793.0
2018-01-29 12:40:00,80.25,80.26,80.2,80.23,36498.0,71.4588,71.4677,71.4143,71.441,36498.0
2018-01-29 12:50:00,80.22,80.33,80.22,80.31,32993.0,71.4321,71.53,71.4321,71.5122,32993.0
2018-01-29 13:00:00,80.32,80.37,80.31,80.34,35830.0,71.5211,71.5657,71.5122,71.5389,35830.0
2018-01-29 13:10:00,80.33,80.39,80.31,80.36,31774.0,71.53,71.5835,71.5122,71.5567,31774.0
2018-01-29 13:20:00,80.36,80.38,80.32,80.35,25608.0,71.5567,71.5746,71.5211,71.5478,25608.0
2018-01-29 13:30:00,80.35,80.36,80.29,80.3,41597.0,71.5478,71.5567,71.4944,71.5033,41597.0
2018-01-29 13:40:00,80.3,80.32,80.23,80.24,31912.0,71.5033,71.5211,71.441,71.4499,31912.0
2018-01-29 13:50:00,80.24,80.28,80.22,80.24,39678.0,71.4499,71.4855,71.4321,71.4499,39678.0
2018-01-29 14:00:00,80.24,80.27,80.21,80.25,37413.0,71.4499,71.4766,71.4232,71.4588,37413.0
2018-01-29 14:10:00,80.24,80.29,80.18,80.25,41378.0,71.4499,71.4944,71.3965,71.4588,41378.0
2018-01-29 14:20:00,80.25,80.28,80.19,80.23,42458.0,71.4588,71.4855,71.4054,71.441,42458.0
2018-01-29 14:30:00,80.24,80.25,80.16,80.16,41828.0,71.4499,71.4588,71.3787,71.3787,41828.0
2018-01-29 14:40:00,80.15,80.2,80.11,80.18,128062.0,71.3698,71.4143,71.3341,71.3965,128062.0
2018-01-29 14:50:00,80.19,80.25,80.15,80.24,51642.0,71.4054,71.4588,71.3698,71.4499,51642.0
2018-01-29 15:00:00,80.25,80.27,80.17,80.19,63540.0,71.4588,71.4766,71.3876,71.4054,63540.0
2018-01-29 15:10:00,80.19,80.26,80.18,80.22,61878.0,71.4054,71.4677,71.3965,71.4321,61878.0
2018-01-29 15:20:00,80.22,80.23,80.09,80.09,64135.0,71.4321,71.441,71.3163,71.3163,64135.0
2018-01-29 15:30:00,80.08,80.14,80.03,80.05,58613.0,71.3074,71.3608,71.2629,71.2807,58613.0
2018-01-29 15:40:00,80.05,80.06,79.91,79.91,96027.0,71.2807,71.2896,71.156,71.156,96027.0
2018-01-29 15:50:00,79.92,80.07,79.92,79.92,190594.0,71.1649,71.2985,71.1649,71.1649,190594.0
2018-01-30 09:30:00,79.35,79.63,79.21,79.49,132915.0,70.6574,70.9067,70.5327,70.7821,132915.0
2018-01-30 09:40:00,79.51,79.52,79.29,79.31,91060.0,70.7999,70.8088,70.604,70.6218,91060.0
2018-01-30 09:50:00,79.3,79.44,79.2,79.36,115447.0,70.6129,70.7375,70.5238,70.6663,115447.0
2018-01-30 10:00:00,79.37,79.45,79.19,79.27,64062.0,70.6752,70.7464,70.5149,70.5862,64062.0
2018-01-30 10:10:00,79.27,79.36,79.17,79.19,102727.0,70.5862,70.6663,70.4971,70.5149,102727.0
2018-01-30 10:20:00,79.18,79.32,79.14,79.31,98534.0,70.506,70.6307,70.4704,70.6218,98534.0
2018-01-30 10:30:00,79.31,79.6,79.31,79.55,286326.0,70.6218,70.88,70.6218,70.8355,286326.0
2018-01-30 10:40:00,79.52,79.52,79.4,79.45,172423.0,70.8088,70.8088,70.7019,70.7464,172423.0
2018-01-30 10:50:00,79.42,79.65,79.37,79.59,171392.0,70.7197,70.9245,70.6752,70.8711,171392.0
2018-01-30 11:00:00,79.59,79.66,79.43,79.49,48235.0,70.8711,70.9334,70.7286,70.7821,48235.0
2018-01-30 11:10:00,79.48,79.57,79.4,79.49,93898.0,70.7731,70.8533,70.7019,70.7821,93898.0
2018-01-30 11:20:00,79.5,79.54,79.3,79.33,48608.0,70.791,70.8266,70.6129,70.6396,48608.0
2018-01-30 11:30:00,79.32,79.42,79.27,79.35,48855.0,70.6307,70.7197,70.5862,70.6574,48855.0
2018-01-30 11:40:00,79.34,79.52,79.34,79.39,49238.0,70.6485,70.8088,70.6485,70.693,49238.0
2018-01-30 11:50:00,79.38,79.42,79.23,79.25,44507.0,70.6841,70.7197,70.5505,70.5683,44507.0
2018-01-30 12:00:00,79.26,79.28,79.17,79.22,48098.0,70.5773,70.5951,70.4971,70.5416,48098.0
2018-01-30 12:10:00,79.22,79.26,79.17,79.21,58382.0,70.5416,70.5773,70.4971,70.5327,58382.0
2018-01-30 12:20:00,79.21,79.24,79.1,79.11,56239.0,70.5327,70.5594,70.4348,70.4437,56239.0
2018-01-30 12:30:00,79.11,79.18,79.07,79.11,63073.0,70.4437,70.506,70.4081,70.4437,63073.0
2018-01-30 12:40:00,79.12,79.2,79.06,79.08,38580.0,70.4526,70.5238,70.3992,70.417,38580.0
2018-01-30 12:50:00,79.07,79.13,79.06,79.12,83185.0,70.4081,70.4615,70.3992,70.4526,83185.0
2018-01-30 13:00:00,79.12,79.13,78.89,78.97,56530.0,70.4526,70.4615,70.2478,70.319,56530.0
2018-01-30 13:10:00,78.96,79.05,78.95,79.02,59585.0,70.3101,70.3903,70.3012,70.3635,59585.0
2018-01-30 13:20:00,79.02,79.05,78.94,78.95,56400.0,70.3635,70.3903,70.2923,70.3012,56400.0
2018-01-30 13:30:00,78.95,79.1,78.94,79.09,38248.0,70.3012,70.4348,70.2923,70.4259,38248.0
2018-01-30 13:40:00,79.1,79.32,79.08,79.31,79808.0,70.4348,70.6307,70.417,70.6218,79808.0
2018-01-30 13:50:00,79.33,79.35,79.28,79.29,46419.0,70.6396,70.6574,70.5951,70.604,46419.0
2018-01-30 14:00:00,79.3,79.34,79.23,79.24,68731.0,70.6129,70.6485,70.5505,70.5594,68731.0
2018-01-30 14:10:00,79.24,79.31,79.21,79.23,108279.0,70.5594,70.6218,70.5327,70.5505,108279.0
2018-01-30 14:20:00,79.23,79.27,79.19,79.23,34424.0,70.5505,70.5862,70.5149,70.5505,34424.0
2018-01-30 14:30:00,79.23,79.24,79.08,79.12,42425.0,70.5505,70.5594,70.417,70.4526,42425.0
2018-01-30 14:40:00,79.13,79.19,79.07,79.19,52092.0,70.4615,70.5149,70.4081,70.5149,52092.0
2018-01-30 14:50:00,79.19,79.22,79.12,79.17,45646.0,70.5149,70.5416,70.4526,70.4971,45646.0
2018-01-30 15:00:00,79.15,79.24,79.12,79.21,51597.0,70.4793,70.5594,70.4526,70.5327,51597.0
2018-01-30 15:10:00,79.21,79.32,79.2,79.28,66962.0,70.5327,70.6307,70.5238,70.5951,66962.0
2018-01-30 15:20:00,79.28,79.3,79.22,79.26,42530.0,70.5951,70.6129,70.5416,70.5773,42530.0
2018-01-30 15:30:00,79.26,79.39,79.24,79.32,88363.0,70.5773,70.693,70.5594,70.6307,88363.0
2018-01-30 15:40:00,79.33,79.35,79.25,79.27,71750.0,70.6396,70.6574,70.5683,70.5862,71750.0
2018-01-30 15:50:00,79.27,79.3,79.16,79.18,124883.0,70.5862,70.6129,70.4882,70.506,124883.0
2018-01-31 09:30:00,79.3,79.79,79.3,79.71,185460.0,70.6129,71.0492,70.6129,70.978,185460.0
2018-01-31 09:40:00,79.71,79.74,79.47,79.47,82847.0,70.978,71.0047,70.7642,70.7642,82847.0
2018-01-31 09:50:00,79.48,79.5,79.32,79.35,44442.0,70.7731,70.791,70.6307,70.6574,44442.0
2018-01-31 10:00:00,79.36,79.39,79.25,79.27,73324.0,70.6663,70.693,70.5683,70.5862,73324.0
2018-01-31 10:10:00,79.26,79.35,79.22,79.29,82173.0,70.5773,70.6574,70.5416,70.604,82173.0
2018-01-31 10:20:00,79.31,79.41,79.28,79.31,51640.0,70.6218,70.7108,70.5951,70.6218,51640.0
2018-01-31 10:30:00,79.31,79.35,79.26,79.28,26687.0,70.6218,70.6574,70.5773,70.5951,26687.0
2018-01-31 10:40:00,79.28,79.29,79.13,79.22,56183.0,70.5951,70.604,70.4615,70.5416,56183.0
2018-01-31 10:50:00,79.23,79.23,79.03,79.12,54628.0,70.5505,70.5505,70.3724,70.4526,54628.0
2018-01-31 11:00:00,79.14,79.14,79.03,79.05,35289.0,70.4704,70.4704,70.3724,70.3903,35289.0
2018-01-31 11:10:00,79.04,79.13,79.0,79.0,45222.0,70.3814,70.4615,70.3457,70.3457,45222.0
2018-01-31 11:20:00,79.0,79.07,78.96,78.98,56538.0,70.3457,70.4081,70.3101,70.3279,56538.0
2018-01-31 11:30:00,78.97,79.08,78.96,79.04,20709.0,70.319,70.417,70.3101,70.3814,20709.0
2018-01-31 11:40:00,79.04,79.07,78.97,79.0,21604.0,70.3814,70.4081,70.319,70.3457,21604.0
2018-01-31 11:50:00,79.0,79.0,78.91,78.92,18038.0,70.3457,70.3457,70.2656,70.2745,18038.0
2018-01-31 12:00:00,78.91,78.98,78.89,78.95,26081.0,70.2656,70.3279,70.2478,70.3012,26081.0
2018-01-31 12:10:00,78.94,78.94,78.88,78.94,11102.0,70.2923,70.2923,70.2389,70.2923,11102.0
2018-01-31 12:20:00,78.95,79.01,78.95,78.95,28159.0,70.3012,70.3546,70.3012,70.3012,28159.0
2018-01-31 12:30:00,78.96,79.03,78.95,79.02,35880.0,70.3101,70.3724,70.3012,70.3635,35880.0
2018-01-31 12:40:00,79.02,79.03,78.97,78.98,26544.0,70.3635,70.3724,70.319,70.3279,26544.0
2018-01-31 12:50:00,78.99,79.0,78.94,78.98,43579.0,70.3368,70.3457,70.2923,70.3279,43579.0
2018-01-31 13:00:00,78.98,79.05,78.96,79.01,28711.0,70.3279,70.3903,70.3101,70.3546,28711.0
2018-01-31 13:10:00,79.0,79.05,79.0,79.02,23243.0,70.3457,70.3903,70.3457,70.3635,23243.0
2018-01-31 13:20:00,79.02,79.08,79.02,79.07,30756.0,70.3635,70.417,70.3635,70.4081,30756.0
2018-01-31 13:30:00,79.06,79.08,79.02,79.02,20322.0,70.3992,70.417,70.3635,70.3635,20322.0
2018-01-31 13:40:00,79.02,79.05,79.01,79.03,18982.0,70.3635,70.3903,70.3546,70.3724,18982.0
2018-01-31 13:50:00,79.03,79.08,78.97,78.99,34731.0,70.3724,70.417,70.319,70.3368,34731.0
2018-01-31 14:00:00,78.99,79.13,78.96,79.03,28681.0,70.3368,70.4615,70.3101,70.3724,28681.0
2018-01-31 14:10:00,79.06,79.07,78.97,79.0,36097.0,70.3992,70.4081,70.319,70.3457,36097.0
2018-01-31 14:20:00,79.0,79.01,78.75,78.83,70396.0,70.3457,70.3546,70.1231,70.1944,70396.0
2018-01-31 14:30:00,78.83,78.86,78.67,78.73,60571.0,70.1944,70.2211,70.0519,70.1053,60571.0
2018-01-31 14:40:00,78.73,78.81,78.56,78.58,73675.0,70.1053,70.1765,69.9539,69.9717,73675.0
2018-01-31 14:50:00,78.58,78.72,78.5,78.7,73862.0,69.9717,70.0964,69.9005,70.0786,73862.0
2018-01-31 15:00:00,78.7,78.72,78.57,78.67,80812.0,70.0786,70.0964,69.9628,70.0519,80812.0
2018-01-31 15:10:00,78.69,78.71,78.58,78.62,52115.0,70.0697,70.0875,69.9717,70.0074,52115.0
2018-01-31 15:20:00,78.62,78.77,78.58,78.76,50724.0,70.0074,70.1409,69.9717,70.132,50724.0
2018-01-31 15:30:00,78.76,78.89,78.75,78.88,51748.0,70.132,70.2478,70.1231,70.2389,51748.0
2018-01-31 15:40:00,78.88,78.96,78.81,78.82,120738.0,70.2389,70.3101,70.1765,70.1855,120738.0
2018-01-31 15:50:00,78.81,78.89,78.72,78.73,202593.0,70.1765,70.2478,70.0964,70.1053,202593.0
2018-02-01 09:30:00,78.49,78.51,78.32,78.38,269544.0,69.8916,69.9094,69.7402,69.7937,269544.0
2018-02-01 09:40:00,78.39,78.48,78.3,78.46,89928.0,69.8026,69.8827,69.7224,69.8649,89928.0
2018-02-01 09:50:00,78.47,78.72,78.46,78.55,55858.0,69.8738,70.0964,69.8649,69.945,55858.0
2018-02-01 10:00:00,78.52,78.68,78.49,78.65,40651.0,69.9183,70.0608,69.8916,70.0341,40651.0
2018-02-01 10:10:00,78.67,78.79,78.63,78.77,79708.0,70.0519,70.1587,70.0163,70.1409,79708.0
2018-02-01 10:20:00,78.77,78.79,78.59,78.63,39759.0,70.1409,70.1587,69.9806,70.0163,39759.0
2018-02-01 10:30:00,78.6,78.66,78.56,78.66,153489.0,69.9896,70.043,69.9539,70.043,153489.0
2018-02-01 10:40:00,78.66,78.67,78.48,78.58,110504.0,70.043,70.0519,69.8827,69.9717,110504.0
2018-02-01 10:50:00,78.57,78.62,78.41,78.47,65243.0,69.9628,70.0074,69.8204,69.8738,65243.0
2018-02-01 11:00:00,78.47,78.5,78.36,78.37,56127.0,69.8738,69.9005,69.7758,69.7847,56127.0
2018-02-01 11:10:00,78.38,78.49,78.35,78.47,102874.0,69.7937,69.8916,69.7669,69.8738,102874.0
2018-02-01 11:20:00,78.48,78.5,78.38,78.5,145444.0,69.8827,69.9005,69.7937,69.9005,145444.0
2018-02-01 11:30:00,78.5,78.86,78.5,78.83,113994.0,69.9005,70.2211,69.9005,70.1944,113994.0
2018-02-01 11:40:00,78.82,78.94,78.81,78.85,62425.0,70.1855,70.2923,70.1765,70.2122,62425.0
2018-02-01 11:50:00,78.85,78.86,78.75,78.84,20046.0,70.2122,70.2211,70.1231,70.2033,20046.0
2018-02-01 12:00:00,78.83,78.86,78.76,78.85,53660.0,70.1944,70.2211,70.132,70.2122,53660.0
2018-02-01 12:10:00,78.86,79.07,78.86,79.07,32642.0,70.2211,70.4081,70.2211,70.4081,32642.0
2018-02-01 12:20:00,79.06,79.1,78.97,78.98,31808.0,70.3992,70.4348,70.319,70.3279,31808.0
2018-02-01 12:30:00,79.0,79.04,78.96,79.0,50947.0,70.3457,70.3814,70.3101,70.3457,50947.0
2018-02-01 12:40:00,79.01,79.01,78.95,79.0,69155.0,70.3546,70.3546,70.3012,70.3457,69155.0
2018-02-01 12:50:00,78.99,79.03,78.96,79.03,26934.0,70.3368,70.3724,70.3101,70.3724,26934.0
2018-02-01 13:00:00,79.04,79.18,79.03,79.15,29362.0,70.3814,70.506,70.3724,70.4793,29362.0
2018-02-01 13:10:00,79.15,79.16,79.06,79.1,31182.0,70.4793,70.4882,70.3992,70.4348,31182.0
2018-02-01 13:20:00,79.09,79.19,79.07,79.12,30326.0,70.4259,70.5149,70.4081,70.4526,30326.0
2018-02-01 13:30:00,79.13,79.15,79.03,79.09,33645.0,70.4615,70.4793,70.3724,70.4259,33645.0
2018-02-01 13:40:00,79.1,79.1,78.93,78.99,51441.0,70.4348,70.4348,70.2834,70.3368,51441.0
2018-02-01 13:50:00,79.0,79.02,78.91,78.93,33843.0,70.3457,70.3635,70.2656,70.2834,33843.0
2018-02-01 14:00:00,78.95,79.04,78.94,78.98,54693.0,70.3012,70.3814,70.2923,70.3279,54693.0
2018-02-01 14:10:00,78.97,78.98,78.84,78.84,100974.0,70.319,70.3279,70.2033,70.2033,100974.0
2018-02-01 14:20:00,78.84,78.91,78.68,78.9,75051.0,70.2033,70.2656,70.0608,70.2567,75051.0
2018-02-01 14:30:00,78.9,78.99,78.87,78.94,49719.0,70.2567,70.3368,70.23,70.2923,49719.0
2018-02-01 14:40:00,78.94,79.04,78.93,79.03,65968.0,70.2923,70.3814,70.2834,70.3724,65968.0
2018-02-01 14:50:00,79.05,79.08,79.0,79.05,46911.0,70.3903,70.417,70.3457,70.3903,46911.0
2018-02-01 15:00:00,79.06,79.08,78.96,79.06,70536.0,70.3992,70.417,70.3101,70.3992,70536.0
2018-02-01 15:10:00,79.07,79.08,78.96,78.98,62147.0,70.4081,70.417,70.3101,70.3279,62147.0
2018-02-01 15:20:00,78.97,78.98,78.87,78.89,42892.0,70.319,70.3279,70.23,70.2478,42892.0
2018-02-01 15:30:00,78.89,78.91,78.77,78.83,63803.0,70.2478,70.2656,70.1409,70.1944,63803.0
2018-02-01 15:40:00,78.82,78.97,78.77,78.95,112961.0,70.1855,70.319,70.1409,70.3012,112961.0
2018-02-01 15:50:00,78.95,79.12,78.94,79.12,202497.0,70.3012,70.4526,70.2923,70.4526,202497.0
2018-02-02 09:30:00,78.6,78.72,78.38,78.38,157550.0,69.9896,70.0964,69.7937,69.7937,157550.0
2018-02-02 09:40:00,78.38,78.42,78.31,78.42,113680.0,69.7937,69.8293,69.7313,69.8293,113680.0
2018-02-02 09:50:00,78.41,78.42,78.18,78.21,135102.0,69.8204,69.8293,69.6156,69.6423,135102.0
2018-02-02 10:00:00,78.21,78.21,77.83,78.03,144866.0,69.6423,69.6423,69.3039,69.482,144866.0
2018-02-02 10:10:00,78.01,78.15,77.89,77.91,118345.0,69.4642,69.5888,69.3573,69.3751,118345.0
2018-02-02 10:20:00,77.9,78.08,77.86,78.04,127450.0,69.3662,69.5265,69.3306,69.4909,127450.0
2018-02-02 10:30:00,78.04,78.17,77.9,78.12,76358.0,69.4909,69.6067,69.3662,69.5621,76358.0
2018-02-02 10:40:00,78.12,78.27,78.11,78.18,75639.0,69.5621,69.6957,69.5532,69.6156,75639.0
2018-02-02 10:50:00,78.18,78.29,78.17,78.23,72967.0,69.6156,69.7135,69.6067,69.6601,72967.0
2018-02-02 11:00:00,78.22,78.23,78.03,78.14,64962.0,69.6512,69.6601,69.482,69.5799,64962.0
2018-02-02 11:10:00,78.14,78.21,78.02,78.07,54614.0,69.5799,69.6423,69.4731,69.5176,54614.0
2018-02-02 11:20:00,78.06,78.08,77.9,77.93,55157.0,69.5087,69.5265,69.3662,69.3929,55157.0
2018-02-02 11:30:00,77.93,77.96,77.84,77.95,62852.0,69.3929,69.4197,69.3128,69.4108,62852.0
2018-02-02 11:40:00,77.96,77.99,77.85,77.88,53877.0,69.4197,69.4464,69.3217,69.3484,53877.0
2018-02-02 11:50:00,77.87,78.02,77.81,77.81,65763.0,69.3395,69.4731,69.2861,69.2861,65763.0
2018-02-02 12:00:00,77.8,77.89,77.76,77.88,167043.0,69.2772,69.3573,69.2416,69.3484,167043.0
2018-02-02 12:10:00,77.88,78.19,77.87,78.19,69207.0,69.3484,69.6245,69.3395,69.6245,69207.0
2018-02-02 12:20:00,78.18,78.21,78.06,78.21,57183.0,69.6156,69.6423,69.5087,69.6423,57183.0
2018-02-02 12:30:00,78.2,78.2,78.11,78.16,40052.0,69.6334,69.6334,69.5532,69.5978,40052.0
2018-02-02 12:40:00,78.18,78.23,78.14,78.18,48232.0,69.6156,69.6601,69.5799,69.6156,48232.0
2018-02-02 12:50:00,78.18,78.19,77.98,77.99,78969.0,69.6156,69.6245,69.4375,69.4464,78969.0
2018-02-02 13:00:00,77.97,78.08,77.93,78.03,45277.0,69.4286,69.5265,69.3929,69.482,45277.0
2018-02-02 13:10:00,78.03,78.08,77.97,77.98,52184.0,69.482,69.5265,69.4286,69.4375,52184.0
2018-02-02 13:20:00,77.96,77.98,77.83,77.93,80258.0,69.4197,69.4375,69.3039,69.3929,80258.0
2018-02-02 13:30:00,77.95,78.01,77.94,77.94,44470.0,69.4108,69.4642,69.4019,69.4019,44470.0
2018-02-02 13:40:00,77.95,77.96,77.85,77.87,75834.0,69.4108,69.4197,69.3217,69.3395,75834.0
2018-02-02 13:50:00,77.88,78.03,77.84,77.92,135977.0,69.3484,69.482,69.3128,69.384,135977.0
2018-02-02 14:00:00,77.91,77.91,77.83,77.84,81663.0,69.3751,69.3751,69.3039,69.3128,81663.0
2018-02-02 14:10:00,77.84,77.84,77.61,77.66,134532.0,69.3128,69.3128,69.108,69.1525,134532.0
2018-02-02 14:20:00,77.67,77.71,77.55,77.56,81177.0,69.1614,69.197,69.0546,69.0635,81177.0
2018-02-02 14:30:00,77.57,77.72,77.57,77.66,126024.0,69.0724,69.206,69.0724,69.1525,126024.0
2018-02-02 14:40:00,77.68,77.79,77.64,77.67,99970.0,69.1703,69.2683,69.1347,69.1614,99970.0
2018-02-02 14:50:00,77.67,77.69,77.5,77.55,101036.0,69.1614,69.1792,69.0101,69.0546,101036.0
2018-02-02 15:00:00,77.54,77.56,77.31,77.32,118306.0,69.0457,69.0635,68.8409,68.8498,118306.0
2018-02-02 15:10:00,77.32,77.72,77.32,77.66,413116.0,68.8498,69.206,68.8498,69.1525,413116.0
2018-02-02 15:20:00,77.66,77.82,77.66,77.68,326006.0,69.1525,69.295,69.1525,69.1703,326006.0
2018-02-02 15:30:00,77.67,77.73,77.53,77.72,148893.0,69.1614,69.2149,69.0368,69.206,148893.0
2018-02-02 15:40:00,77.71,77.71,77.49,77.55,374961.0,69.197,69.197,69.0011,69.0546,374961.0
2018-02-02 15:50:00,77.55,77.58,77.39,77.5,572280.0,69.0546,69.0813,68.9121,69.0101,572280.0
2018-02-05 09:30:00,76.85,77.13,76.41,77.08,462818.0,68.4313,68.6806,68.0395,68.6361,462818.0
2018-02-05 09:40:00,77.07,77.11,76.89,76.95,94495.0,68.6272,68.6628,68.4669,68.5203,94495.0
2018-02-05 09:50:00,76.98,77.06,76.76,77.06,84370.0,68.547,68.6183,68.3511,68.6183,84370.0
2018-02-05 10:00:00,77.02,77.22,77.0,77.21,47104.0,68.5826,68.7607,68.5648,68.7518,47104.0
2018-02-05 10:10:00,77.23,77.43,77.22,77.27,72883.0,68.7696,68.9477,68.7607,68.8053,72883.0
2018-02-05 10:20:00,77.26,77.44,77.2,77.4,95321.0,68.7963,68.9566,68.7429,68.921,95321.0
2018-02-05 10:30:00,77.4,77.4,77.01,77.06,51016.0,68.921,68.921,68.5737,68.6183,51016.0
2018-02-05 10:40:00,77.07,77.32,77.03,77.26,52217.0,68.6272,68.8498,68.5915,68.7963,52217.0
2018-02-05 10:50:00,77.25,77.32,77.15,77.26,50867.0,68.7874,68.8498,68.6984,68.7963,50867.0
2018-02-05 11:00:00,77.27,77.33,77.13,77.14,73325.0,68.8053,68.8587,68.6806,68.6895,73325.0
2018-02-05 11:10:00,77.16,77.22,77.06,77.07,47353.0,68.7073,68.7607,68.6183,68.6272,47353.0
2018-02-05 11:20:00,77.07,77.2,77.02,77.08,37253.0,68.6272,68.7429,68.5826,68.6361,37253.0
2018-02-05 11:30:00,77.08,77.09,76.98,77.06,105714.0,68.6361,68.645,68.547,68.6183,105714.0
2018-02-05 11:40:00,77.05,77.08,76.96,76.98,50243.0,68.6094,68.6361,68.5292,68.547,50243.0
2018-02-05 11:50:00,76.97,77.1,76.97,77.08,42963.0,68.5381,68.6539,68.5381,68.6361,42963.0
2018-02-05 12:00:00,77.08,77.1,76.95,76.96,30977.0,68.6361,68.6539,68.5203,68.5292,30977.0
2018-02-05 12:10:00,76.93,77.01,76.76,76.76,65189.0,68.5025,68.5737,68.3511,68.3511,65189.0
2018-02-05 12:20:00,76.77,76.82,76.65,76.78,46278.0,68.36,68.4045,68.2532,68.3689,46278.0
2018-02-05 12:30:00,76.76,76.92,76.75,76.83,38524.0,68.3511,68.4936,68.3422,68.4135,38524.0
2018-02-05 12:40:00,76.82,76.91,76.8,76.87,44021.0,68.4045,68.4847,68.3867,68.4491,44021.0
2018-02-05 12:50:00,76.89,76.89,76.69,76.7,99779.0,68.4669,68.4669,68.2888,68.2977,99779.0
2018-02-05 13:00:00,76.68,76.68,76.42,76.45,73632.0,68.2799,68.2799,68.0484,68.0751,73632.0
2018-02-05 13:10:00,76.42,76.49,76.29,76.31,64580.0,68.0484,68.1107,67.9326,67.9504,64580.0
2018-02-05 13:20:00,76.3,76.42,76.16,76.3,95067.0,67.9415,68.0484,67.8168,67.9415,95067.0
2018-02-05 13:30:00,76.31,76.44,76.26,76.27,62901.0,67.9504,68.0662,67.9059,67.9148,62901.0
2018-02-05 13:40:00,76.28,76.39,76.24,76.35,45006.0,67.9237,68.0217,67.8881,67.986,45006.0
2018-02-05 13:50:00,76.36,76.62,76.35,76.62,59900.0,67.9949,68.2265,67.986,68.2265,59900.0
2018-02-05 14:00:00,76.62,76.62,76.41,76.46,116299.0,68.2265,68.2265,68.0395,68.084,116299.0
2018-02-05 14:10:00,76.42,76.53,76.31,76.36,45236.0,68.0484,68.1463,67.9504,67.9949,45236.0
2018-02-05 14:20:00,76.33,76.37,76.19,76.24,65051.0,67.9682,68.0038,67.8436,67.8881,65051.0
2018-02-05 14:30:00,76.24,76.24,76.01,76.05,80044.0,67.8881,67.8881,67.6833,67.7189,80044.0
2018-02-05 14:40:00,76.04,76.14,75.83,75.89,142376.0,67.71,67.799,67.523,67.5764,142376.0
2018-02-05 14:50:00,75.86,75.9,75.61,75.64,140339.0,67.5497,67.5853,67.3271,67.3538,140339.0
2018-02-05 15:00:00,75.62,75.69,74.83,74.84,291941.0,67.336,67.3983,66.6325,66.6415,291941.0
2018-02-05 15:10:00,74.84,75.79,74.65,75.44,199143.0,66.6415,67.4874,66.4723,67.1757,199143.0
2018-02-05 15:20:00,75.46,75.82,75.26,75.75,161025.0,67.1935,67.5141,67.0154,67.4518,161025.0
2018-02-05 15:30:00,75.75,75.91,75.51,75.51,257524.0,67.4518,67.5942,67.2381,67.2381,257524.0
2018-02-05 15:40:00,75.51,75.51,74.92,74.92,437426.0,67.2381,67.2381,66.7127,66.7127,437426.0
2018-02-05 15:50:00,74.92,74.98,74.43,74.44,395143.0,66.7127,66.7661,66.2764,66.2853,395143.0
2018-02-06 09:30:00,73.25,74.42,72.41,74.41,630068.0,65.2256,66.2675,64.4777,66.2586,630068.0
2018-02-06 09:40:00,74.44,74.97,74.29,74.87,169016.0,66.2853,66.7572,66.1517,66.6682,169016.0
2018-02-06 09:50:00,74.87,75.32,74.81,74.96,235223.0,66.6682,67.0689,66.6147,66.7483,235223.0
2018-02-06 10:00:00,74.99,75.47,74.99,75.23,153446.0,66.775,67.2024,66.775,66.9887,153446.0
2018-02-06 10:10:00,75.22,75.45,74.58,74.84,248285.0,66.9798,67.1846,66.4099,66.6415,248285.0
2018-02-06 10:20:00,74.87,75.1,74.59,74.69,196664.0,66.6682,66.873,66.4188,66.5079,196664.0
2018-02-06 10:30:00,74.68,74.79,74.09,74.23,252421.0,66.499,66.5969,65.9736,66.0983,252421.0
2018-02-06 10:40:00,74.23,74.66,74.16,74.55,273063.0,66.0983,66.4812,66.0359,66.3832,273063.0
2018-02-06 10:50:00,74.56,74.87,74.44,74.44,258981.0,66.3921,66.6682,66.2853,66.2853,258981.0
2018-02-06 11:00:00,74.47,74.6,74.24,74.38,294408.0,66.312,66.4277,66.1072,66.2318,294408.0
2018-02-06 11:10:00,74.38,74.47,74.2,74.41,175731.0,66.2318,66.312,66.0716,66.2586,175731.0
2018-02-06 11:20:00,74.4,74.42,74.09,74.18,197773.0,66.2497,66.2675,65.9736,66.0538,197773.0
2018-02-06 11:30:00,74.17,74.17,73.81,74.07,179927.0,66.0448,66.0448,65.7243,65.9558,179927.0
2018-02-06 11:40:00,74.05,74.27,74.05,74.27,137822.0,65.938,66.1339,65.938,66.1339,137822.0
2018-02-06 11:50:00,74.25,74.49,74.25,74.31,177456.0,66.1161,66.3298,66.1161,66.1695,177456.0
2018-02-06 12:00:00,74.32,74.6,74.32,74.55,114595.0,66.1784,66.4277,66.1784,66.3832,114595.0
2018-02-06 12:10:00,74.51,74.8,74.4,74.61,110397.0,66.3476,66.6058,66.2497,66.4366,110397.0
2018-02-06 12:20:00,74.61,75.03,74.56,75.02,119353.0,66.4366,66.8106,66.3921,66.8017,119353.0
2018-02-06 12:30:00,75.0,75.14,74.66,75.14,199188.0,66.7839,66.9086,66.4812,66.9086,199188.0
2018-02-06 12:40:00,75.13,75.13,74.65,74.7,104919.0,66.8997,66.8997,66.4723,66.5168,104919.0
2018-02-06 12:50:00,74.72,74.76,74.51,74.72,115476.0,66.5346,66.5702,66.3476,66.5346,115476.0
2018-02-06 13:00:00,74.71,74.72,74.41,74.43,98767.0,66.5257,66.5346,66.2586,66.2764,98767.0
2018-02-06 13:10:00,74.41,74.68,74.38,74.66,90411.0,66.2586,66.499,66.2318,66.4812,90411.0
2018-02-06 13:20:00,74.65,74.7,74.45,74.53,80772.0,66.4723,66.5168,66.2942,66.3654,80772.0
2018-02-06 13:30:00,74.51,74.54,74.28,74.5,263505.0,66.3476,66.3743,66.1428,66.3387,263505.0
2018-02-06 13:40:00,74.51,74.52,74.31,74.36,78907.0,66.3476,66.3565,66.1695,66.214,78907.0
2018-02-06 13:50:00,74.32,74.35,74.22,74.29,84529.0,66.1784,66.2051,66.0894,66.1517,84529.0
2018-02-06 14:00:00,74.26,74.39,74.23,74.25,86976.0,66.125,66.2407,66.0983,66.1161,86976.0
2018-02-06 14:10:00,74.25,74.54,74.25,74.37,145130.0,66.1161,66.3743,66.1161,66.2229,145130.0
2018-02-06 14:20:00,74.36,74.48,74.29,74.47,101375.0,66.214,66.3209,66.1517,66.312,101375.0
2018-02-06 14:30:00,74.46,74.75,74.42,74.67,120596.0,66.3031,66.5613,66.2675,66.4901,120596.0
2018-02-06 14:40:00,74.67,74.92,74.66,74.91,115499.0,66.4901,66.7127,66.4812,66.7038,115499.0
2018-02-06 14:50:00,74.91,75.2,74.81,75.16,181419.0,66.7038,66.962,66.6147,66.9264,181419.0
2018-02-06 15:00:00,75.17,75.65,75.15,75.64,148010.0,66.9353,67.3627,66.9175,67.3538,148010.0
2018-02-06 15:10:00,75.64,75.65,75.12,75.18,149641.0,67.3538,67.3627,66.8908,66.9442,149641.0
2018-02-06 15:20:00,75.2,75.47,75.17,75.45,141467.0,66.962,67.2024,66.9353,67.1846,141467.0
2018-02-06 15:30:00,75.45,75.65,75.23,75.64,206434.0,67.1846,67.3627,66.9887,67.3538,206434.0
2018-02-06 15:40:00,75.64,75.76,75.33,75.33,282386.0,67.3538,67.4607,67.0778,67.0778,282386.0
2018-02-06 15:50:00,75.32,75.41,75.11,75.36,354604.0,67.0689,67.149,66.8819,67.1045,354604.0
2018-02-07 09:30:00,75.35,75.77,74.81,75.62,224114.0,67.0956,67.4696,66.6147,67.336,224114.0
2018-02-07 09:40:00,75.63,75.91,75.23,75.23,192758.0,67.3449,67.5942,66.9887,66.9887,192758.0
2018-02-07 09:50:00,75.2,75.55,75.12,75.46,114801.0,66.962,67.2737,66.8908,67.1935,114801.0
2018-02-07 10:00:00,75.46,75.69,75.3,75.62,102617.0,67.1935,67.3983,67.0511,67.336,102617.0
2018-02-07 10:10:00,75.63,75.76,75.48,75.6,117978.0,67.3449,67.4607,67.2113,67.3182,117978.0
2018-02-07 10:20:00,75.61,75.61,75.32,75.32,212009.0,67.3271,67.3271,67.0689,67.0689,212009.0
2018-02-07 10:30:00,75.34,75.46,75.21,75.44,95668.0,67.0867,67.1935,66.9709,67.1757,95668.0
2018-02-07 10:40:00,75.43,75.71,75.34,75.71,67053.0,67.1668,67.4161,67.0867,67.4161,67053.0
2018-02-07 10:50:00,75.72,75.8,75.62,75.69,97653.0,67.425,67.4963,67.336,67.3983,97653.0
2018-02-07 11:00:00,75.71,75.79,75.61,75.76,134446.0,67.4161,67.4874,67.3271,67.4607,134446.0
2018-02-07 11:10:00,75.76,75.87,75.6,75.6,77528.0,67.4607,67.5586,67.3182,67.3182,77528.0
2018-02-07 11:20:00,75.61,75.65,75.42,75.44,71996.0,67.3271,67.3627,67.1579,67.1757,71996.0
2018-02-07 11:30:00,75.43,75.49,75.36,75.43,62672.0,67.1668,67.2202,67.1045,67.1668,62672.0
2018-02-07 11:40:00,75.46,75.57,75.4,75.44,54134.0,67.1935,67.2915,67.1401,67.1757,54134.0
2018-02-07 11:50:00,75.42,75.61,75.41,75.59,54194.0,67.1579,67.3271,67.149,67.3093,54194.0
2018-02-07 12:00:00,75.59,75.68,75.56,75.64,51501.0,67.3093,67.3894,67.2826,67.3538,51501.0
2018-02-07 12:10:00,75.67,75.76,75.64,75.73,44137.0,67.3805,67.4607,67.3538,67.434,44137.0
2018-02-07 12:20:00,75.74,75.82,75.65,75.82,54196.0,67.4429,67.5141,67.3627,67.5141,54196.0
2018-02-07 12:30:00,75.82,75.85,75.6,75.65,38273.0,67.5141,67.5408,67.3182,67.3627,38273.0
2018-02-07 12:40:00,75.64,75.84,75.58,75.61,81855.0,67.3538,67.5319,67.3004,67.3271,81855.0
2018-02-07 12:50:00,75.59,75.66,75.48,75.5,61824.0,67.3093,67.3716,67.2113,67.2291,61824.0
2018-02-07 13:00:00,75.5,75.59,75.25,75.38,99146.0,67.2291,67.3093,67.0065,67.1223,99146.0
2018-02-07 13:10:00,75.42,75.46,75.14,75.42,78035.0,67.1579,67.1935,66.9086,67.1579,78035.0
2018-02-07 13:20:00,75.42,75.42,75.15,75.33,102732.0,67.1579,67.1579,66.9175,67.0778,102732.0
2018-02-07 13:30:00,75.33,75.6,75.25,75.5,61702.0,67.0778,67.3182,67.0065,67.2291,61702.0
2018-02-07 13:40:00,75.5,75.66,75.49,75.49,54990.0,67.2291,67.3716,67.2202,67.2202,54990.0
2018-02-07 13:50:00,75.5,75.57,75.36,75.56,59014.0,67.2291,67.2915,67.1045,67.2826,59014.0
2018-02-07 14:00:00,75.56,75.56,75.33,75.38,59784.0,67.2826,67.2826,67.0778,67.1223,59784.0
2018-02-07 14:10:00,75.42,75.62,75.41,75.61,41169.0,67.1579,67.336,67.149,67.3271,41169.0
2018-02-07 14:20:00,75.62,75.73,75.59,75.73,47717.0,67.336,67.434,67.3093,67.434,47717.0
2018-02-07 14:30:00,75.73,75.78,75.65,75.65,51204.0,67.434,67.4785,67.3627,67.3627,51204.0
2018-02-07 14:40:00,75.65,75.65,75.36,75.38,52268.0,67.3627,67.3627,67.1045,67.1223,52268.0
2018-02-07 14:50:00,75.36,75.46,75.18,75.46,84668.0,67.1045,67.1935,66.9442,67.1935,84668.0
2018-02-07 15:00:00,75.43,75.62,75.42,75.52,66373.0,67.1668,67.336,67.1579,67.247,66373.0
2018-02-07 15:10:00,75.52,75.69,75.51,75.61,52512.0,67.247,67.3983,67.2381,67.3271,52512.0
2018-02-07 15:20:00,75.61,75.82,75.59,75.76,51861.0,67.3271,67.5141,67.3093,67.4607,51861.0
2018-02-07 15:30:00,75.75,75.91,75.7,75.82,64116.0,67.4518,67.5942,67.4072,67.5141,64116.0
2018-02-07 15:40:00,75.82,75.88,75.49,75.53,80562.0,67.5141,67.5675,67.2202,67.2559,80562.0
2018-02-07 15:50:00,75.52,75.62,75.41,75.41,252648.0,67.247,67.336,67.149,67.149,252648.0
2018-02-08 09:30:00,75.43,75.65,75.21,75.3,147880.0,67.1668,67.3627,66.9709,67.0511,147880.0
2018-02-08 09:40:00,75.25,75.27,74.82,75.0,103993.0,67.0065,67.0243,66.6236,66.7839,103993.0
2018-02-08 09:50:00,74.98,75.33,74.87,75.11,72408.0,66.7661,67.0778,66.6682,66.8819,72408.0
2018-02-08 10:00:00,75.11,75.3,75.0,75.24,175671.0,66.8819,67.0511,66.7839,66.9976,175671.0
2018-02-08 10:10:00,75.23,75.23,74.89,74.9,86259.0,66.9887,66.9887,66.686,66.6949,86259.0
2018-02-08 10:20:00,74.91,75.05,74.8,74.98,397820.0,66.7038,66.8284,66.6058,66.7661,397820.0
2018-02-08 10:30:00,74.98,75.08,74.87,75.02,271742.0,66.7661,66.8552,66.6682,66.8017,271742.0
2018-02-08 10:40:00,75.02,75.08,74.82,74.83,66823.0,66.8017,66.8552,66.6236,66.6325,66823.0
2018-02-08 10:50:00,74.82,74.82,74.6,74.67,62849.0,66.6236,66.6236,66.4277,66.4901,62849.0
2018-02-08 11:00:00,74.67,74.85,74.59,74.69,103191.0,66.4901,66.6504,66.4188,66.5079,103191.0
2018-02-08 11:10:00,74.69,74.77,74.52,74.58,74973.0,66.5079,66.5791,66.3565,66.4099,74973.0
2018-02-08 11:20:00,74.58,74.62,74.34,74.44,73034.0,66.4099,66.4456,66.1962,66.2853,73034.0
2018-02-08 11:30:00,74.44,74.74,74.4,74.69,131867.0,66.2853,66.5524,66.2497,66.5079,131867.0
2018-02-08 11:40:00,74.69,74.69,74.43,74.53,121400.0,66.5079,66.5079,66.2764,66.3654,121400.0
2018-02-08 11:50:00,74.53,74.82,74.53,74.6,111574.0,66.3654,66.6236,66.3654,66.4277,111574.0
2018-02-08 12:00:00,74.61,74.68,74.52,74.53,86831.0,66.4366,66.499,66.3565,66.3654,86831.0
2018-02-08 12:10:00,74.51,74.6,74.47,74.48,56231.0,66.3476,66.4277,66.312,66.3209,56231.0
2018-02-08 12:20:00,74.48,74.48,74.13,74.27,130197.0,66.3209,66.3209,66.0092,66.1339,130197.0
2018-02-08 12:30:00,74.26,74.32,74.06,74.15,136188.0,66.125,66.1784,65.9469,66.027,136188.0
2018-02-08 12:40:00,74.16,74.39,74.01,74.06,156182.0,66.0359,66.2407,65.9024,65.9469,156182.0
2018-02-08 12:50:00,74.06,74.07,73.78,74.03,124049.0,65.9469,65.9558,65.6976,65.9202,124049.0
2018-02-08 13:00:00,74.01,74.15,73.86,74.1,96069.0,65.9024,66.027,65.7688,65.9825,96069.0
2018-02-08 13:10:00,74.09,74.45,74.06,74.39,125787.0,65.9736,66.2942,65.9469,66.2407,125787.0
2018-02-08 13:20:00,74.4,74.51,74.18,74.19,119109.0,66.2497,66.3476,66.0538,66.0627,119109.0
2018-02-08 13:30:00,74.17,74.59,74.15,74.58,172585.0,66.0448,66.4188,66.027,66.4099,172585.0
2018-02-08 13:40:00,74.6,74.82,74.56,74.56,151115.0,66.4277,66.6236,66.3921,66.3921,151115.0
2018-02-08 13:50:00,74.58,74.72,74.44,74.58,94735.0,66.4099,66.5346,66.2853,66.4099,94735.0
2018-02-08 14:00:00,74.56,74.59,74.23,74.41,158047.0,66.3921,66.4188,66.0983,66.2586,158047.0
2018-02-08 14:10:00,74.41,74.61,74.41,74.53,137002.0,66.2586,66.4366,66.2586,66.3654,137002.0
2018-02-08 14:20:00,74.53,74.58,74.27,74.31,84543.0,66.3654,66.4099,66.1339,66.1695,84543.0
2018-02-08 14:30:00,74.29,74.43,74.18,74.43,164678.0,66.1517,66.2764,66.0538,66.2764,164678.0
2018-02-08 14:40:00,74.43,74.51,74.34,74.38,154734.0,66.2764,66.3476,66.1962,66.2318,154734.0
2018-02-08 14:50:00,74.38,74.39,74.07,74.24,113482.0,66.2318,66.2407,65.9558,66.1072,113482.0
2018-02-08 15:00:00,74.26,74.39,74.13,74.19,74139.0,66.125,66.2407,66.0092,66.0627,74139.0
2018-02-08 15:10:00,74.18,74.25,74.1,74.14,88645.0,66.0538,66.1161,65.9825,66.0181,88645.0
2018-02-08 15:20:00,74.17,74.39,74.1,74.2,111307.0,66.0448,66.2407,65.9825,66.0716,111307.0
2018-02-08 15:30:00,74.19,74.3,73.87,73.88,127493.0,66.0627,66.1606,65.7777,65.7866,127493.0
2018-02-08 15:40:00,73.87,74.08,73.74,73.78,270029.0,65.7777,65.9647,65.662,65.6976,270029.0
2018-02-08 15:50:00,73.78,73.79,73.35,73.35,282238.0,65.6976,65.7065,65.3147,65.3147,282238.0
2018-02-09 09:30:00,74.01,74.28,73.75,73.87,238525.0,65.9024,66.1428,65.6709,65.7777,238525.0
2018-02-09 09:40:00,73.85,74.21,73.75,74.02,112966.0,65.7599,66.0805,65.6709,65.9113,112966.0
2018-02-09 09:50:00,74.02,74.27,73.95,74.1,183761.0,65.9113,66.1339,65.8489,65.9825,183761.0
2018-02-09 10:00:00,74.1,74.18,73.79,73.92,122421.0,65.9825,66.0538,65.7065,65.8222,122421.0
2018-02-09 10:10:00,73.91,73.96,73.7,73.88,105683.0,65.8133,65.8579,65.6263,65.7866,105683.0
2018-02-09 10:20:00,73.88,73.99,73.76,73.84,45928.0,65.7866,65.8846,65.6798,65.751,45928.0
2018-02-09 10:30:00,73.83,73.86,73.61,73.61,88249.0,65.7421,65.7688,65.5462,65.5462,88249.0
2018-02-09 10:40:00,73.6,73.6,73.04,73.16,144852.0,65.5373,65.5373,65.0386,65.1455,144852.0
2018-02-09 10:50:00,73.15,73.59,73.1,73.46,76995.0,65.1366,65.5284,65.0921,65.4126,76995.0
2018-02-09 11:00:00,73.47,73.86,73.44,73.5,128707.0,65.4215,65.7688,65.3948,65.4482,128707.0
2018-02-09 11:10:00,73.5,73.62,73.32,73.46,78895.0,65.4482,65.5551,65.288,65.4126,78895.0
2018-02-09 11:20:00,73.45,73.53,73.32,73.44,98017.0,65.4037,65.475,65.288,65.3948,98017.0
2018-02-09 11:30:00,73.45,73.63,73.39,73.47,64245.0,65.4037,65.564,65.3503,65.4215,64245.0
2018-02-09 11:40:00,73.47,73.49,73.24,73.26,48800.0,65.4215,65.4393,65.2167,65.2345,48800.0
2018-02-09 11:50:00,73.25,73.33,73.09,73.12,53958.0,65.2256,65.2969,65.0832,65.1099,53958.0
2018-02-09 12:00:00,73.11,73.16,72.64,72.66,80226.0,65.101,65.1455,64.6825,64.7003,80226.0
2018-02-09 12:10:00,72.64,72.87,72.59,72.62,167196.0,64.6825,64.8873,64.6379,64.6646,167196.0
2018-02-09 12:20:00,72.6,72.89,72.51,72.53,91734.0,64.6468,64.9051,64.5667,64.5845,91734.0
2018-02-09 12:30:00,72.54,72.68,72.43,72.43,82196.0,64.5934,64.7181,64.4955,64.4955,82196.0
2018-02-09 12:40:00,72.43,72.46,72.15,72.16,109238.0,64.4955,64.5222,64.2461,64.255,109238.0
2018-02-09 12:50:00,72.16,72.81,72.12,72.81,120054.0,64.255,64.8338,64.2194,64.8338,120054.0
2018-02-09 13:00:00,72.79,72.8,72.44,72.45,93486.0,64.816,64.8249,64.5044,64.5133,93486.0
2018-02-09 13:10:00,72.43,72.56,72.3,72.56,91192.0,64.4955,64.6112,64.3797,64.6112,91192.0
2018-02-09 13:20:00,72.55,72.59,72.27,72.35,101948.0,64.6023,64.6379,64.353,64.4242,101948.0
2018-02-09 13:30:00,72.33,72.5,72.21,72.23,130174.0,64.4064,64.5578,64.2996,64.3174,130174.0
2018-02-09 13:40:00,72.24,72.71,72.23,72.71,188236.0,64.3263,64.7448,64.3174,64.7448,188236.0
2018-02-09 13:50:00,72.72,73.17,72.7,73.01,232787.0,64.7537,65.1544,64.7359,65.0119,232787.0
2018-02-09 14:00:00,73.01,73.58,72.99,73.53,153107.0,65.0119,65.5195,64.9941,65.475,153107.0
2018-02-09 14:10:00,73.53,73.83,73.5,73.75,165951.0,65.475,65.7421,65.4482,65.6709,165951.0
2018-02-09 14:20:00,73.78,74.1,73.65,73.68,204465.0,65.6976,65.9825,65.5818,65.6085,204465.0
2018-02-09 14:30:00,73.69,73.79,73.49,73.75,145861.0,65.6174,65.7065,65.4393,65.6709,145861.0
2018-02-09 14:40:00,73.77,73.92,73.66,73.78,114592.0,65.6887,65.8222,65.5907,65.6976,114592.0
2018-02-09 14:50:00,73.77,73.97,73.62,73.63,87481.0,65.6887,65.8668,65.5551,65.564,87481.0
2018-02-09 15:00:00,73.64,73.66,73.32,73.43,194926.0,65.5729,65.5907,65.288,65.3859,194926.0
2018-02-09 15:10:00,73.41,73.73,73.35,73.67,162834.0,65.3681,65.653,65.3147,65.5996,162834.0
2018-02-09 15:20:00,73.69,73.83,73.59,73.74,137330.0,65.6174,65.7421,65.5284,65.662,137330.0
2018-02-09 15:30:00,73.71,73.97,73.69,73.85,201002.0,65.6352,65.8668,65.6174,65.7599,201002.0
2018-02-09 15:40:00,73.9,74.65,73.87,74.55,202641.0,65.8044,66.4723,65.7777,66.3832,202641.0
2018-02-09 15:50:00,74.57,74.76,73.99,74.1,344444.0,66.401,66.5702,65.8846,65.9825,344444.0
2018-02-12 09:30:00,74.2,74.57,74.13,74.3,447894.0,66.0716,66.401,66.0092,66.1606,447894.0
2018-02-12 09:40:00,74.31,74.4,74.02,74.06,245673.0,66.1695,66.2497,65.9113,65.9469,245673.0
2018-02-12 09:50:00,74.06,74.22,73.93,73.99,83568.0,65.9469,66.0894,65.8311,65.8846,83568.0
2018-02-12 10:00:00,74.01,74.16,73.71,73.72,291786.0,65.9024,66.0359,65.6352,65.6441,291786.0
2018-02-12 10:10:00,73.7,73.85,73.4,73.42,260966.0,65.6263,65.7599,65.3592,65.377,260966.0
2018-02-12 10:20:00,73.41,73.8,73.38,73.77,205669.0,65.3681,65.7154,65.3414,65.6887,205669.0
2018-02-12 10:30:00,73.79,74.03,73.6,73.81,93206.0,65.7065,65.9202,65.5373,65.7243,93206.0
2018-02-12 10:40:00,73.81,73.98,73.69,73.98,97741.0,65.7243,65.8757,65.6174,65.8757,97741.0
2018-02-12 10:50:00,74.0,74.03,73.75,73.97,254829.0,65.8935,65.9202,65.6709,65.8668,254829.0
2018-02-12 11:00:00,73.98,74.02,73.72,73.86,132558.0,65.8757,65.9113,65.6441,65.7688,132558.0
2018-02-12 11:10:00,73.86,74.08,73.78,74.07,70698.0,65.7688,65.9647,65.6976,65.9558,70698.0
2018-02-12 11:20:00,74.08,74.18,73.99,74.11,56758.0,65.9647,66.0538,65.8846,65.9914,56758.0
2018-02-12 11:30:00,74.1,74.2,74.0,74.2,51605.0,65.9825,66.0716,65.8935,66.0716,51605.0
2018-02-12 11:40:00,74.22,74.38,74.19,74.37,41942.0,66.0894,66.2318,66.0627,66.2229,41942.0
2018-02-12 11:50:00,74.38,74.65,74.33,74.65,138587.0,66.2318,66.4723,66.1873,66.4723,138587.0
2018-02-12 12:00:00,74.65,74.69,74.48,74.64,62068.0,66.4723,66.5079,66.3209,66.4634,62068.0
2018-02-12 12:10:00,74.66,74.86,74.64,74.81,87844.0,66.4812,66.6593,66.4634,66.6147,87844.0
2018-02-12 12:20:00,74.82,74.84,74.61,74.7,51040.0,66.6236,66.6415,66.4366,66.5168,51040.0
2018-02-12 12:30:00,74.71,74.71,74.54,74.63,43964.0,66.5257,66.5257,66.3743,66.4545,43964.0
2018-02-12 12:40:00,74.66,74.69,74.57,74.65,31051.0,66.4812,66.5079,66.401,66.4723,31051.0
2018-02-12 12:50:00,74.65,74.79,74.58,74.6,78007.0,66.4723,66.5969,66.4099,66.4277,78007.0
2018-02-12 13:00:00,74.62,74.65,74.48,74.52,39130.0,66.4456,66.4723,66.3209,66.3565,39130.0
2018-02-12 13:10:00,74.52,74.69,74.51,74.64,153464.0,66.3565,66.5079,66.3476,66.4634,153464.0
2018-02-12 13:20:00,74.61,74.8,74.59,74.8,30561.0,66.4366,66.6058,66.4188,66.6058,30561.0
2018-02-12 13:30:00,74.81,74.85,74.72,74.8,134890.0,66.6147,66.6504,66.5346,66.6058,134890.0
2018-02-12 13:40:00,74.82,74.87,74.77,74.85,31187.0,66.6236,66.6682,66.5791,66.6504,31187.0
2018-02-12 13:50:00,74.86,75.18,74.86,75.03,81471.0,66.6593,66.9442,66.6593,66.8106,81471.0
2018-02-12 14:00:00,75.03,75.07,74.96,74.97,42797.0,66.8106,66.8463,66.7483,66.7572,42797.0
2018-02-12 14:10:00,74.97,75.01,74.87,74.91,85531.0,66.7572,66.7928,66.6682,66.7038,85531.0
2018-02-12 14:20:00,74.92,75.16,74.91,75.14,73907.0,66.7127,66.9264,66.7038,66.9086,73907.0
2018-02-12 14:30:00,75.13,75.19,75.07,75.13,66597.0,66.8997,66.9531,66.8463,66.8997,66597.0
2018-02-12 14:40:00,75.13,75.18,74.89,74.92,92474.0,66.8997,66.9442,66.686,66.7127,92474.0
2018-02-12 14:50:00,74.92,75.01,74.82,74.94,53147.0,66.7127,66.7928,66.6236,66.7305,53147.0
2018-02-12 15:00:00,74.95,75.07,74.92,75.05,43629.0,66.7394,66.8463,66.7127,66.8284,43629.0
2018-02-12 15:10:00,75.05,75.22,74.99,75.11,78184.0,66.8284,66.9798,66.775,66.8819,78184.0
2018-02-12 15:20:00,75.11,75.16,74.99,75.06,82804.0,66.8819,66.9264,66.775,66.8374,82804.0
2018-02-12 15:30:00,75.07,75.13,74.88,75.0,90031.0,66.8463,66.8997,66.6771,66.7839,90031.0
2018-02-12 15:40:00,75.01,75.09,74.6,74.67,135791.0,66.7928,66.8641,66.4277,66.4901,135791.0
2018-02-12 15:50:00,74.67,74.95,74.66,74.87,184349.0,66.4901,66.7394,66.4812,66.6682,184349.0
2018-02-13 09:30:00,74.48,74.69,74.27,74.59,172718.0,66.3209,66.5079,66.1339,66.4188,172718.0
2018-02-13 09:40:00,74.57,74.76,74.39,74.39,85483.0,66.401,66.5702,66.2407,66.2407,85483.0
2018-02-13 09:50:00,74.39,74.53,74.26,74.35,57490.0,66.2407,66.3654,66.125,66.2051,57490.0
2018-02-13 10:00:00,74.37,74.47,74.27,74.41,105744.0,66.2229,66.312,66.1339,66.2586,105744.0
2018-02-13 10:10:00,74.41,74.5,74.28,74.41,84772.0,66.2586,66.3387,66.1428,66.2586,84772.0
2018-02-13 10:20:00,74.4,74.68,74.4,74.53,102101.0,66.2497,66.499,66.2497,66.3654,102101.0
2018-02-13 10:30:00,74.52,74.63,74.4,74.63,103324.0,66.3565,66.4545,66.2497,66.4545,103324.0
2018-02-13 10:40:00,74.63,74.82,74.54,74.82,97010.0,66.4545,66.6236,66.3743,66.6236,97010.0
2018-02-13 10:50:00,74.81,74.84,74.74,74.77,35385.0,66.6147,66.6415,66.5524,66.5791,35385.0
2018-02-13 11:00:00,74.76,74.77,74.5,74.56,63955.0,66.5702,66.5791,66.3387,66.3921,63955.0
2018-02-13 11:10:00,74.57,74.7,74.53,74.67,56531.0,66.401,66.5168,66.3654,66.4901,56531.0
2018-02-13 11:20:00,74.67,74.76,74.6,74.6,36593.0,66.4901,66.5702,66.4277,66.4277,36593.0
2018-02-13 11:30:00,74.6,74.68,74.53,74.63,34442.0,66.4277,66.499,66.3654,66.4545,34442.0
2018-02-13 11:40:00,74.64,74.77,74.59,74.74,85827.0,66.4634,66.5791,66.4188,66.5524,85827.0
2018-02-13 11:50:00,74.73,74.73,74.58,74.64,21258.0,66.5435,66.5435,66.4099,66.4634,21258.0
2018-02-13 12:00:00,74.64,74.65,74.48,74.51,47677.0,66.4634,66.4723,66.3209,66.3476,47677.0
2018-02-13 12:10:00,74.53,74.67,74.52,74.62,26873.0,66.3654,66.4901,66.3565,66.4456,26873.0
2018-02-13 12:20:00,74.62,74.66,74.53,74.57,46887.0,66.4456,66.4812,66.3654,66.401,46887.0
2018-02-13 12:30:00,74.58,74.6,74.46,74.51,49752.0,66.4099,66.4277,66.3031,66.3476,49752.0
2018-02-13 12:40:00,74.51,74.62,74.5,74.61,32099.0,66.3476,66.4456,66.3387,66.4366,32099.0
2018-02-13 12:50:00,74.63,74.65,74.56,74.56,61267.0,66.4545,66.4723,66.3921,66.3921,61267.0
2018-02-13 13:00:00,74.57,74.63,74.56,74.63,32231.0,66.401,66.4545,66.3921,66.4545,32231.0
2018-02-13 13:10:00,74.63,74.78,74.57,74.75,38192.0,66.4545,66.588,66.401,66.5613,38192.0
2018-02-13 13:20:00,74.76,74.86,74.74,74.75,39682.0,66.5702,66.6593,66.5524,66.5613,39682.0
2018-02-13 13:30:00,74.76,74.86,74.7,74.86,54379.0,66.5702,66.6593,66.5168,66.6593,54379.0
2018-02-13 13:40:00,74.85,74.85,74.75,74.77,27201.0,66.6504,66.6504,66.5613,66.5791,27201.0
2018-02-13 13:50:00,74.77,74.79,74.67,74.71,35593.0,66.5791,66.5969,66.4901,66.5257,35593.0
2018-02-13 14:00:00,74.71,74.89,74.7,74.86,42202.0,66.5257,66.686,66.5168,66.6593,42202.0
2018-02-13 14:10:00,74.87,74.98,74.86,74.9,25042.0,66.6682,66.7661,66.6593,66.6949,25042.0
2018-02-13 14:20:00,74.89,74.91,74.82,74.83,51508.0,66.686,66.7038,66.6236,66.6325,51508.0
2018-02-13 14:30:00,74.81,74.84,74.71,74.78,47619.0,66.6147,66.6415,66.5257,66.588,47619.0
2018-02-13 14:40:00,74.77,74.84,74.74,74.84,29759.0,66.5791,66.6415,66.5524,66.6415,29759.0
2018-02-13 14:50:00,74.85,74.95,74.84,74.88,34208.0,66.6504,66.7394,66.6415,66.6771,34208.0
2018-02-13 15:00:00,74.89,74.89,74.77,74.84,47280.0,66.686,66.686,66.5791,66.6415,47280.0
2018-02-13 15:10:00,74.84,74.95,74.75,74.93,56642.0,66.6415,66.7394,66.5613,66.7216,56642.0
2018-02-13 15:20:00,74.94,75.0,74.87,74.99,25897.0,66.7305,66.7839,66.6682,66.775,25897.0
2018-02-13 15:30:00,74.98,75.12,74.95,75.08,46540.0,66.7661,66.8908,66.7394,66.8552,46540.0
2018-02-13 15:40:00,75.08,75.08,74.88,74.98,102905.0,66.8552,66.8552,66.6771,66.7661,102905.0
2018-02-13 15:50:00,74.98,75.01,74.87,74.91,166419.0,66.7661,66.7928,66.6682,66.7038,166419.0
2018-02-14 09:30:00,74.5,74.74,74.34,74.55,172303.0,66.3387,66.5524,66.1962,66.3832,172303.0
2018-02-14 09:40:00,74.59,74.9,74.55,74.88,61107.0,66.4188,66.6949,66.3832,66.6771,61107.0
2018-02-14 09:50:00,74.9,75.15,74.85,74.98,99482.0,66.6949,66.9175,66.6504,66.7661,99482.0
2018-02-14 10:00:00,74.99,75.23,74.84,75.19,74017.0,66.775,66.9887,66.6415,66.9531,74017.0
2018-02-14 10:10:00,75.2,75.42,75.14,75.4,69481.0,66.962,67.1579,66.9086,67.1401,69481.0
2018-02-14 10:20:00,75.42,75.54,75.34,75.35,102086.0,67.1579,67.2648,67.0867,67.0956,102086.0
2018-02-14 10:30:00,75.43,75.74,75.36,75.74,72776.0,67.1668,67.4429,67.1045,67.4429,72776.0
2018-02-14 10:40:00,75.74,75.83,75.64,75.64,65954.0,67.4429,67.523,67.3538,67.3538,65954.0
2018-02-14 10:50:00,75.65,75.7,75.44,75.48,129926.0,67.3627,67.4072,67.1757,67.2113,129926.0
2018-02-14 11:00:00,75.48,75.56,75.31,75.4,57780.0,67.2113,67.2826,67.06,67.1401,57780.0
2018-02-14 11:10:00,75.39,75.66,75.39,75.66,74035.0,67.1312,67.3716,67.1312,67.3716,74035.0
2018-02-14 11:20:00,75.65,75.72,75.57,75.67,61205.0,67.3627,67.425,67.2915,67.3805,61205.0
2018-02-14 11:30:00,75.66,75.71,75.52,75.64,81904.0,67.3716,67.4161,67.247,67.3538,81904.0
2018-02-14 11:40:00,75.64,75.78,75.6,75.62,73478.0,67.3538,67.4785,67.3182,67.336,73478.0
2018-02-14 11:50:00,75.61,75.72,75.58,75.71,46247.0,67.3271,67.425,67.3004,67.4161,46247.0
2018-02-14 12:00:00,75.71,75.8,75.69,75.73,79541.0,67.4161,67.4963,67.3983,67.434,79541.0
2018-02-14 12:10:00,75.72,75.87,75.69,75.74,51024.0,67.425,67.5586,67.3983,67.4429,51024.0
2018-02-14 12:20:00,75.73,75.84,75.69,75.79,35711.0,67.434,67.5319,67.3983,67.4874,35711.0
2018-02-14 12:30:00,75.76,75.84,75.65,75.78,37387.0,67.4607,67.5319,67.3627,67.4785,37387.0
2018-02-14 12:40:00,75.8,75.82,75.64,75.65,40475.0,67.4963,67.5141,67.3538,67.3627,40475.0
2018-02-14 12:50:00,75.63,75.83,75.61,75.78,52129.0,67.3449,67.523,67.3271,67.4785,52129.0
2018-02-14 13:00:00,75.75,75.85,75.71,75.78,38882.0,67.4518,67.5408,67.4161,67.4785,38882.0
2018-02-14 13:10:00,75.78,75.9,75.75,75.75,155285.0,67.4785,67.5853,67.4518,67.4518,155285.0
2018-02-14 13:20:00,75.76,75.95,75.73,75.76,74743.0,67.4607,67.6299,67.434,67.4607,74743.0
2018-02-14 13:30:00,75.75,76.0,75.75,76.0,64549.0,67.4518,67.6744,67.4518,67.6744,64549.0
2018-02-14 13:40:00,75.95,76.16,75.93,76.16,56029.0,67.6299,67.8168,67.612,67.8168,56029.0
2018-02-14 13:50:00,76.15,76.18,76.08,76.13,82381.0,67.8079,67.8347,67.7456,67.7901,82381.0
2018-02-14 14:00:00,76.15,76.27,76.14,76.17,63035.0,67.8079,67.9148,67.799,67.8258,63035.0
2018-02-14 14:10:00,76.17,76.3,76.17,76.3,50342.0,67.8258,67.9415,67.8258,67.9415,50342.0
2018-02-14 14:20:00,76.3,76.41,76.16,76.19,65890.0,67.9415,68.0395,67.8168,67.8436,65890.0
2018-02-14 14:30:00,76.18,76.29,76.14,76.28,99579.0,67.8347,67.9326,67.799,67.9237,99579.0
2018-02-14 14:40:00,76.29,76.33,76.21,76.28,54976.0,67.9326,67.9682,67.8614,67.9237,54976.0
2018-02-14 14:50:00,76.28,76.29,76.17,76.24,59029.0,67.9237,67.9326,67.8258,67.8881,59029.0
2018-02-14 15:00:00,76.24,76.43,76.22,76.34,58477.0,67.8881,68.0573,67.8703,67.9771,58477.0
2018-02-14 15:10:00,76.32,76.47,76.24,76.46,73566.0,67.9593,68.0929,67.8881,68.084,73566.0
2018-02-14 15:20:00,76.45,76.46,76.2,76.24,74112.0,68.0751,68.084,67.8525,67.8881,74112.0
2018-02-14 15:30:00,76.24,76.27,76.12,76.27,55522.0,67.8881,67.9148,67.7812,67.9148,55522.0
2018-02-14 15:40:00,76.25,76.39,76.15,76.37,75286.0,67.897,68.0217,67.8079,68.0038,75286.0
2018-02-14 15:50:00,76.38,76.46,76.27,76.29,92963.0,68.0127,68.084,67.9148,67.9326,92963.0
2018-02-15 09:30:00,76.86,76.95,76.43,76.68,163724.0,68.4402,68.5203,68.0573,68.2799,163724.0
2018-02-15 09:40:00,76.65,76.69,76.55,76.68,48170.0,68.2532,68.2888,68.1641,68.2799,48170.0
2018-02-15 09:50:00,76.67,76.73,76.55,76.73,213870.0,68.271,68.3244,68.1641,68.3244,213870.0
2018-02-15 10:00:00,76.73,76.73,76.53,76.54,91527.0,68.3244,68.3244,68.1463,68.1552,91527.0
2018-02-15 10:10:00,76.56,76.57,76.45,76.51,49335.0,68.173,68.1819,68.0751,68.1285,49335.0
2018-02-15 10:20:00,76.48,76.64,76.46,76.48,38779.0,68.1018,68.2443,68.084,68.1018,38779.0
2018-02-15 10:30:00,76.46,76.49,76.37,76.38,73080.0,68.084,68.1107,68.0038,68.0127,73080.0
2018-02-15 10:40:00,76.37,76.45,76.26,76.4,68176.0,68.0038,68.0751,67.9059,68.0306,68176.0
2018-02-15 10:50:00,76.42,76.47,76.06,76.07,76780.0,68.0484,68.0929,67.7278,67.7367,76780.0
2018-02-15 11:00:00,76.05,76.3,76.01,76.28,96925.0,67.7189,67.9415,67.6833,67.9237,96925.0
2018-02-15 11:10:00,76.27,76.42,76.24,76.28,43049.0,67.9148,68.0484,67.8881,67.9237,43049.0
2018-02-15 11:20:00,76.27,76.4,76.27,76.39,76907.0,67.9148,68.0306,67.9148,68.0217,76907.0
2018-02-15 11:30:00,76.4,76.41,76.19,76.28,70425.0,68.0306,68.0395,67.8436,67.9237,70425.0
2018-02-15 11:40:00,76.28,76.44,76.28,76.44,118300.0,67.9237,68.0662,67.9237,68.0662,118300.0
2018-02-15 11:50:00,76.44,76.51,76.36,76.43,29369.0,68.0662,68.1285,67.9949,68.0573,29369.0
2018-02-15 12:00:00,76.46,76.52,76.39,76.47,33474.0,68.084,68.1374,68.0217,68.0929,33474.0
2018-02-15 12:10:00,76.48,76.51,76.43,76.49,21790.0,68.1018,68.1285,68.0573,68.1107,21790.0
2018-02-15 12:20:00,76.49,76.54,76.47,76.49,30743.0,68.1107,68.1552,68.0929,68.1107,30743.0
2018-02-15 12:30:00,76.48,76.58,76.47,76.54,39467.0,68.1018,68.1908,68.0929,68.1552,39467.0
2018-02-15 12:40:00,76.55,76.56,76.47,76.51,33207.0,68.1641,68.173,68.0929,68.1285,33207.0
2018-02-15 12:50:00,76.51,76.6,76.5,76.59,30918.0,68.1285,68.2086,68.1196,68.1997,30918.0
2018-02-15 13:00:00,76.6,76.68,76.58,76.62,107708.0,68.2086,68.2799,68.1908,68.2265,107708.0
2018-02-15 13:10:00,76.63,76.72,76.62,76.66,37386.0,68.2354,68.3155,68.2265,68.2621,37386.0
2018-02-15 13:20:00,76.66,76.68,76.57,76.66,117930.0,68.2621,68.2799,68.1819,68.2621,117930.0
2018-02-15 13:30:00,76.66,76.67,76.56,76.58,70262.0,68.2621,68.271,68.173,68.1908,70262.0
2018-02-15 13:40:00,76.57,76.72,76.57,76.71,66454.0,68.1819,68.3155,68.1819,68.3066,66454.0
2018-02-15 13:50:00,76.7,76.74,76.62,76.7,32590.0,68.2977,68.3333,68.2265,68.2977,32590.0
2018-02-15 14:00:00,76.71,76.82,76.7,76.78,28393.0,68.3066,68.4045,68.2977,68.3689,28393.0
2018-02-15 14:10:00,76.79,76.81,76.72,76.77,57319.0,68.3778,68.3956,68.3155,68.36,57319.0
2018-02-15 14:20:00,76.77,76.91,76.74,76.9,56691.0,68.36,68.4847,68.3333,68.4758,56691.0
2018-02-15 14:30:00,76.87,76.97,76.87,76.95,44483.0,68.4491,68.5381,68.4491,68.5203,44483.0
2018-02-15 14:40:00,76.95,77.05,76.94,77.02,37289.0,68.5203,68.6094,68.5114,68.5826,37289.0
2018-02-15 14:50:00,77.03,77.04,76.93,77.0,44156.0,68.5915,68.6004,68.5025,68.5648,44156.0
2018-02-15 15:00:00,77.02,77.1,76.94,76.95,50865.0,68.5826,68.6539,68.5114,68.5203,50865.0
2018-02-15 15:10:00,76.95,77.04,76.9,77.02,37093.0,68.5203,68.6004,68.4758,68.5826,37093.0
2018-02-15 15:20:00,77.01,77.06,76.93,76.94,48765.0,68.5737,68.6183,68.5025,68.5114,48765.0
2018-02-15 15:30:00,76.93,77.01,76.86,77.0,58799.0,68.5025,68.5737,68.4402,68.5648,58799.0
2018-02-15 15:40:00,77.02,77.04,76.9,76.93,65988.0,68.5826,68.6004,68.4758,68.5025,65988.0
2018-02-15 15:50:00,76.93,77.05,76.89,77.05,69497.0,68.5025,68.6094,68.4669,68.6094,69497.0
2018-02-16 09:30:00,76.94,77.37,76.88,77.34,154999.0,68.5114,68.8943,68.458,68.8676,154999.0
2018-02-16 09:40:00,77.32,77.43,77.13,77.39,75224.0,68.8498,68.9477,68.6806,68.9121,75224.0
2018-02-16 09:50:00,77.38,77.45,77.23,77.27,42939.0,68.9032,68.9655,68.7696,68.8053,42939.0
2018-02-16 10:00:00,77.26,77.32,77.15,77.3,113598.0,68.7963,68.8498,68.6984,68.832,113598.0
2018-02-16 10:10:00,77.31,77.37,77.17,77.31,23896.0,68.8409,68.8943,68.7162,68.8409,23896.0
2018-02-16 10:20:00,77.32,77.42,77.31,77.37,35912.0,68.8498,68.9388,68.8409,68.8943,35912.0
2018-02-16 10:30:00,77.38,77.53,77.36,77.45,59053.0,68.9032,69.0368,68.8854,68.9655,59053.0
2018-02-16 10:40:00,77.46,77.59,77.42,77.57,66913.0,68.9744,69.0902,68.9388,69.0724,66913.0
2018-02-16 10:50:00,77.56,77.58,77.46,77.46,81189.0,69.0635,69.0813,68.9744,68.9744,81189.0
2018-02-16 11:00:00,77.46,77.59,77.44,77.58,66984.0,68.9744,69.0902,68.9566,69.0813,66984.0
2018-02-16 11:10:00,77.57,77.64,77.56,77.6,38779.0,69.0724,69.1347,69.0635,69.0991,38779.0
2018-02-16 11:20:00,77.61,77.61,77.46,77.48,32964.0,69.108,69.108,68.9744,68.9922,32964.0
2018-02-16 11:30:00,77.48,77.64,77.48,77.64,42952.0,68.9922,69.1347,68.9922,69.1347,42952.0
2018-02-16 11:40:00,77.64,77.75,77.62,77.74,35834.0,69.1347,69.2327,69.1169,69.2238,35834.0
2018-02-16 11:50:00,77.75,77.79,77.69,77.75,22912.0,69.2327,69.2683,69.1792,69.2327,22912.0
2018-02-16 12:00:00,77.74,77.81,77.67,77.68,72738.0,69.2238,69.2861,69.1614,69.1703,72738.0
2018-02-16 12:10:00,77.67,77.75,77.67,77.73,33686.0,69.1614,69.2327,69.1614,69.2149,33686.0
2018-02-16 12:20:00,77.73,77.74,77.6,77.66,32225.0,69.2149,69.2238,69.0991,69.1525,32225.0
2018-02-16 12:30:00,77.66,77.83,77.66,77.83,27912.0,69.1525,69.3039,69.1525,69.3039,27912.0
2018-02-16 12:40:00,77.82,77.82,77.7,77.73,54782.0,69.295,69.295,69.1881,69.2149,54782.0
2018-02-16 12:50:00,77.73,77.73,77.45,77.58,96100.0,69.2149,69.2149,68.9655,69.0813,96100.0
2018-02-16 13:00:00,77.6,77.65,77.5,77.53,45530.0,69.0991,69.1436,69.0101,69.0368,45530.0
2018-02-16 13:10:00,77.52,77.53,77.31,77.32,55448.0,69.0279,69.0368,68.8409,68.8498,55448.0
2018-02-16 13:20:00,77.33,77.46,77.25,77.29,33511.0,68.8587,68.9744,68.7874,68.8231,33511.0
2018-02-16 13:30:00,77.3,77.48,77.16,77.41,48095.0,68.832,68.9922,68.7073,68.9299,48095.0
2018-02-16 13:40:00,77.41,77.52,77.41,77.46,45783.0,68.9299,69.0279,68.9299,68.9744,45783.0
2018-02-16 13:50:00,77.44,77.5,77.36,77.46,29533.0,68.9566,69.0101,68.8854,68.9744,29533.0
2018-02-16 14:00:00,77.46,77.55,77.4,77.4,79003.0,68.9744,69.0546,68.921,68.921,79003.0
2018-02-16 14:10:00,77.4,77.46,77.23,77.33,67740.0,68.921,68.9744,68.7696,68.8587,67740.0
2018-02-16 14:20:00,77.32,77.38,77.14,77.38,99685.0,68.8498,68.9032,68.6895,68.9032,99685.0
2018-02-16 14:30:00,77.37,77.51,77.31,77.48,48610.0,68.8943,69.019,68.8409,68.9922,48610.0
2018-02-16 14:40:00,77.47,77.49,77.3,77.43,61662.0,68.9833,69.0011,68.832,68.9477,61662.0
2018-02-16 14:50:00,77.42,77.56,77.35,77.56,52615.0,68.9388,69.0635,68.8765,69.0635,52615.0
2018-02-16 15:00:00,77.55,77.59,77.44,77.59,41488.0,69.0546,69.0902,68.9566,69.0902,41488.0
2018-02-16 15:10:00,77.59,77.64,77.47,77.5,31925.0,69.0902,69.1347,68.9833,69.0101,31925.0
2018-02-16 15:20:00,77.5,77.59,77.45,77.5,32554.0,69.0101,69.0902,68.9655,69.0101,32554.0
2018-02-16 15:30:00,77.52,77.57,77.4,77.57,64480.0,69.0279,69.0724,68.921,69.0724,64480.0
2018-02-16 15:40:00,77.56,77.62,77.42,77.57,85945.0,69.0635,69.1169,68.9388,69.0724,85945.0
2018-02-16 15:50:00,77.58,77.61,77.34,77.34,108185.0,69.0813,69.108,68.8676,68.8676,108185.0
2018-02-20 09:30:00,77.0,77.19,77.0,77.19,154991.0,68.5648,68.734,68.5648,68.734,154991.0
2018-02-20 09:40:00,77.18,77.44,77.17,77.44,115503.0,68.7251,68.9566,68.7162,68.9566,115503.0
2018-02-20 09:50:00,77.44,77.47,77.2,77.22,70186.0,68.9566,68.9833,68.7429,68.7607,70186.0
2018-02-20 10:00:00,77.25,77.29,77.13,77.21,75231.0,68.7874,68.8231,68.6806,68.7518,75231.0
2018-02-20 10:10:00,77.2,77.32,77.17,77.29,35541.0,68.7429,68.8498,68.7162,68.8231,35541.0
2018-02-20 10:20:00,77.3,77.38,77.23,77.24,25533.0,68.832,68.9032,68.7696,68.7785,25533.0
2018-02-20 10:30:00,77.22,77.27,76.97,76.97,29534.0,68.7607,68.8053,68.5381,68.5381,29534.0
2018-02-20 10:40:00,76.98,77.13,76.95,77.05,38961.0,68.547,68.6806,68.5203,68.6094,38961.0
2018-02-20 10:50:00,77.05,77.05,76.88,76.94,31201.0,68.6094,68.6094,68.458,68.5114,31201.0
2018-02-20 11:00:00,76.94,77.19,76.9,77.15,141477.0,68.5114,68.734,68.4758,68.6984,141477.0
2018-02-20 11:10:00,77.15,77.17,76.98,77.01,33126.0,68.6984,68.7162,68.547,68.5737,33126.0
2018-02-20 11:20:00,77.02,77.19,77.01,77.18,22573.0,68.5826,68.734,68.5737,68.7251,22573.0
2018-02-20 11:30:00,77.19,77.22,77.12,77.15,68728.0,68.734,68.7607,68.6717,68.6984,68728.0
2018-02-20 11:40:00,77.14,77.36,77.13,77.33,208856.0,68.6895,68.8854,68.6806,68.8587,208856.0
2018-02-20 11:50:00,77.32,77.48,77.3,77.45,28904.0,68.8498,68.9922,68.832,68.9655,28904.0
2018-02-20 12:00:00,77.45,77.49,77.38,77.46,112850.0,68.9655,69.0011,68.9032,68.9744,112850.0
2018-02-20 12:10:00,77.46,77.48,77.33,77.33,31926.0,68.9744,68.9922,68.8587,68.8587,31926.0
2018-02-20 12:20:00,77.33,77.42,77.33,77.37,44154.0,68.8587,68.9388,68.8587,68.8943,44154.0
2018-02-20 12:30:00,77.36,77.41,77.25,77.29,84583.0,68.8854,68.9299,68.7874,68.8231,84583.0
2018-02-20 12:40:00,77.3,77.3,77.21,77.29,86735.0,68.832,68.832,68.7518,68.8231,86735.0
2018-02-20 12:50:00,77.28,77.3,77.21,77.27,38572.0,68.8142,68.832,68.7518,68.8053,38572.0
2018-02-20 13:00:00,77.23,77.27,77.08,77.1,26042.0,68.7696,68.8053,68.6361,68.6539,26042.0
2018-02-20 13:10:00,77.06,77.12,76.99,77.07,26779.0,68.6183,68.6717,68.5559,68.6272,26779.0
2018-02-20 13:20:00,77.07,77.09,76.91,76.95,32472.0,68.6272,68.645,68.4847,68.5203,32472.0
2018-02-20 13:30:00,76.95,77.07,76.92,77.02,38840.0,68.5203,68.6272,68.4936,68.5826,38840.0
2018-02-20 13:40:00,77.01,77.12,76.92,77.12,406525.0,68.5737,68.6717,68.4936,68.6717,406525.0
2018-02-20 13:50:00,77.12,77.16,77.03,77.15,22262.0,68.6717,68.7073,68.5915,68.6984,22262.0
2018-02-20 14:00:00,77.15,77.2,76.97,76.99,51249.0,68.6984,68.7429,68.5381,68.5559,51249.0
2018-02-20 14:10:00,76.98,77.02,76.88,76.94,199815.0,68.547,68.5826,68.458,68.5114,199815.0
2018-02-20 14:20:00,76.95,77.03,76.9,76.93,103159.0,68.5203,68.5915,68.4758,68.5025,103159.0
2018-02-20 14:30:00,76.92,77.0,76.87,76.99,66270.0,68.4936,68.5648,68.4491,68.5559,66270.0
2018-02-20 14:40:00,77.0,77.0,76.89,76.92,22259.0,68.5648,68.5648,68.4669,68.4936,22259.0
2018-02-20 14:50:00,76.91,76.93,76.75,76.78,52579.0,68.4847,68.5025,68.3422,68.3689,52579.0
2018-02-20 15:00:00,76.79,76.87,76.63,76.63,52525.0,68.3778,68.4491,68.2354,68.2354,52525.0
2018-02-20 15:10:00,76.63,76.71,76.55,76.59,74830.0,68.2354,68.3066,68.1641,68.1997,74830.0
2018-02-20 15:20:00,76.59,76.59,76.44,76.59,90505.0,68.1997,68.1997,68.0662,68.1997,90505.0
2018-02-20 15:30:00,76.6,76.71,76.56,76.63,74386.0,68.2086,68.3066,68.173,68.2354,74386.0
2018-02-20 15:40:00,76.62,76.71,76.52,76.67,66175.0,68.2265,68.3066,68.1374,68.271,66175.0
2018-02-20 15:50:00,76.66,76.69,76.58,76.66,99964.0,68.2621,68.2888,68.1908,68.2621,99964.0
2018-02-21 09:30:00,76.87,77.19,76.72,77.15,194257.0,68.4491,68.734,68.3155,68.6984,194257.0
2018-02-21 09:40:00,77.12,77.23,77.08,77.18,39961.0,68.6717,68.7696,68.6361,68.7251,39961.0
2018-02-21 09:50:00,77.18,77.2,77.04,77.16,26527.0,68.7251,68.7429,68.6004,68.7073,26527.0
2018-02-21 10:00:00,77.19,77.2,77.03,77.1,36311.0,68.734,68.7429,68.5915,68.6539,36311.0
2018-02-21 10:10:00,77.1,77.13,77.01,77.1,58950.0,68.6539,68.6806,68.5737,68.6539,58950.0
2018-02-21 10:20:00,77.13,77.24,77.13,77.22,21114.0,68.6806,68.7785,68.6806,68.7607,21114.0
2018-02-21 10:30:00,77.22,77.38,77.19,77.37,43270.0,68.7607,68.9032,68.734,68.8943,43270.0
2018-02-21 10:40:00,77.38,77.51,77.33,77.42,19697.0,68.9032,69.019,68.8587,68.9388,19697.0
2018-02-21 10:50:00,77.43,77.63,77.41,77.51,35362.0,68.9477,69.1258,68.9299,69.019,35362.0
2018-02-21 11:00:00,77.55,77.64,77.51,77.56,29246.0,69.0546,69.1347,69.019,69.0635,29246.0
2018-02-21 11:10:00,77.55,77.57,77.48,77.57,36995.0,69.0546,69.0724,68.9922,69.0724,36995.0
2018-02-21 11:20:00,77.57,77.69,77.57,77.67,19109.0,69.0724,69.1792,69.0724,69.1614,19109.0
2018-02-21 11:30:00,77.66,77.73,77.54,77.54,34142.0,69.1525,69.2149,69.0457,69.0457,34142.0
2018-02-21 11:40:00,77.55,77.56,77.44,77.48,17893.0,69.0546,69.0635,68.9566,68.9922,17893.0
2018-02-21 11:50:00,77.48,77.54,77.43,77.44,40317.0,68.9922,69.0457,68.9477,68.9566,40317.0
2018-02-21 12:00:00,77.46,77.5,77.34,77.35,22796.0,68.9744,69.0101,68.8676,68.8765,22796.0
2018-02-21 12:10:00,77.33,77.45,77.31,77.45,17887.0,68.8587,68.9655,68.8409,68.9655,17887.0
2018-02-21 12:20:00,77.45,77.45,77.32,77.36,34187.0,68.9655,68.9655,68.8498,68.8854,34187.0
2018-02-21 12:30:00,77.37,77.42,77.35,77.42,31766.0,68.8943,68.9388,68.8765,68.9388,31766.0
2018-02-21 12:40:00,77.41,77.44,77.34,77.42,20083.0,68.9299,68.9566,68.8676,68.9388,20083.0
2018-02-21 12:50:00,77.42,77.56,77.41,77.56,23444.0,68.9388,69.0635,68.9299,69.0635,23444.0
2018-02-21 13:00:00,77.57,77.6,77.54,77.57,14801.0,69.0724,69.0991,69.0457,69.0724,14801.0
2018-02-21 13:10:00,77.57,77.67,77.54,77.65,28495.0,69.0724,69.1614,69.0457,69.1436,28495.0
2018-02-21 13:20:00,77.65,77.68,77.61,77.67,20601.0,69.1436,69.1703,69.108,69.1614,20601.0
2018-02-21 13:30:00,77.67,77.71,77.61,77.62,21168.0,69.1614,69.197,69.108,69.1169,21168.0
2018-02-21 13:40:00,77.61,77.71,77.55,77.67,30828.0,69.108,69.197,69.0546,69.1614,30828.0
2018-02-21 13:50:00,77.67,77.73,77.6,77.6,35833.0,69.1614,69.2149,69.0991,69.0991,35833.0
2018-02-21 14:00:00,77.65,78.03,77.58,77.93,68867.0,69.1436,69.482,69.0813,69.3929,68867.0
2018-02-21 14:10:00,77.9,78.0,77.81,77.87,32580.0,69.3662,69.4553,69.2861,69.3395,32580.0
2018-02-21 14:20:00,77.87,77.91,77.66,77.66,54010.0,69.3395,69.3751,69.1525,69.1525,54010.0
2018-02-21 14:30:00,77.7,77.75,77.62,77.7,54370.0,69.1881,69.2327,69.1169,69.1881,54370.0
2018-02-21 14:40:00,77.69,77.74,77.57,77.57,47539.0,69.1792,69.2238,69.0724,69.0724,47539.0
2018-02-21 14:50:00,77.55,77.62,77.44,77.52,30794.0,69.0546,69.1169,68.9566,69.0279,30794.0
2018-02-21 15:00:00,77.54,77.54,77.17,77.21,58141.0,69.0457,69.0457,68.7162,68.7518,58141.0
2018-02-21 15:10:00,77.17,77.33,77.11,77.25,71330.0,68.7162,68.8587,68.6628,68.7874,71330.0
2018-02-21 15:20:00,77.26,77.38,77.12,77.36,176904.0,68.7963,68.9032,68.6717,68.8854,176904.0
2018-02-21 15:30:00,77.35,77.48,77.21,77.24,48248.0,68.8765,68.9922,68.7518,68.7785,48248.0
2018-02-21 15:40:00,77.2,77.22,77.06,77.1,78239.0,68.7429,68.7607,68.6183,68.6539,78239.0
2018-02-21 15:50:00,77.1,77.12,76.81,76.84,115389.0,68.6539,68.6717,68.3956,68.4224,115389.0
2018-02-22 09:30:00,77.16,77.37,77.0,77.28,107357.0,68.7073,68.8943,68.5648,68.8142,107357.0
2018-02-22 09:40:00,77.29,77.31,77.11,77.12,42437.0,68.8231,68.8409,68.6628,68.6717,42437.0
2018-02-22 09:50:00,77.1,77.24,76.99,77.24,40679.0,68.6539,68.7785,68.5559,68.7785,40679.0
2018-02-22 10:00:00,77.24,77.32,77.17,77.28,30560.0,68.7785,68.8498,68.7162,68.8142,30560.0
2018-02-22 10:10:00,77.28,77.31,77.13,77.14,58520.0,68.8142,68.8409,68.6806,68.6895,58520.0
2018-02-22 10:20:00,77.12,77.29,77.12,77.2,22866.0,68.6717,68.8231,68.6717,68.7429,22866.0
2018-02-22 10:30:00,77.21,77.25,77.13,77.22,36161.0,68.7518,68.7874,68.6806,68.7607,36161.0
2018-02-22 10:40:00,77.24,77.34,77.14,77.3,34911.0,68.7785,68.8676,68.6895,68.832,34911.0
2018-02-22 10:50:00,77.31,77.32,77.17,77.17,28262.0,68.8409,68.8498,68.7162,68.7162,28262.0
2018-02-22 11:00:00,77.18,77.44,77.15,77.43,30998.0,68.7251,68.9566,68.6984,68.9477,30998.0
2018-02-22 11:10:00,77.42,77.53,77.4,77.47,171648.0,68.9388,69.0368,68.921,68.9833,171648.0
2018-02-22 11:20:00,77.46,77.59,77.43,77.55,105516.0,68.9744,69.0902,68.9477,69.0546,105516.0
2018-02-22 11:30:00,77.55,77.57,77.42,77.49,192195.0,69.0546,69.0724,68.9388,69.0011,192195.0
2018-02-22 11:40:00,77.5,77.62,77.5,77.6,26347.0,69.0101,69.1169,69.0101,69.0991,26347.0
2018-02-22 11:50:00,77.61,77.7,77.58,77.59,22517.0,69.108,69.1881,69.0813,69.0902,22517.0
2018-02-22 12:00:00,77.6,77.67,77.56,77.64,33108.0,69.0991,69.1614,69.0635,69.1347,33108.0
2018-02-22 12:10:00,77.63,77.67,77.58,77.63,16169.0,69.1258,69.1614,69.0813,69.1258,16169.0
2018-02-22 12:20:00,77.63,77.68,77.59,77.6,18236.0,69.1258,69.1703,69.0902,69.0991,18236.0
2018-02-22 12:30:00,77.61,77.62,77.49,77.5,24530.0,69.108,69.1169,69.0011,69.0101,24530.0
2018-02-22 12:40:00,77.49,77.53,77.38,77.39,58101.0,69.0011,69.0368,68.9032,68.9121,58101.0
2018-02-22 12:50:00,77.37,77.46,77.27,77.32,34099.0,68.8943,68.9744,68.8053,68.8498,34099.0
2018-02-22 13:00:00,77.31,77.44,77.31,77.37,23641.0,68.8409,68.9566,68.8409,68.8943,23641.0
2018-02-22 13:10:00,77.37,77.37,77.12,77.17,39792.0,68.8943,68.8943,68.6717,68.7162,39792.0
2018-02-22 13:20:00,77.15,77.23,77.09,77.19,21253.0,68.6984,68.7696,68.645,68.734,21253.0
2018-02-22 13:30:00,77.18,77.22,77.02,77.1,26384.0,68.7251,68.7607,68.5826,68.6539,26384.0
2018-02-22 13:40:00,77.09,77.1,76.9,76.92,353138.0,68.645,68.6539,68.4758,68.4936,353138.0
2018-02-22 13:50:00,76.91,77.09,76.89,77.05,234034.0,68.4847,68.645,68.4669,68.6094,234034.0
2018-02-22 14:00:00,77.04,77.16,77.03,77.09,32065.0,68.6004,68.7073,68.5915,68.645,32065.0
2018-02-22 14:10:00,77.07,77.16,77.05,77.16,36201.0,68.6272,68.7073,68.6094,68.7073,36201.0
2018-02-22 14:20:00,77.17,77.29,77.1,77.28,41604.0,68.7162,68.8231,68.6539,68.8142,41604.0
2018-02-22 14:30:00,77.29,77.29,77.18,77.2,59061.0,68.8231,68.8231,68.7251,68.7429,59061.0
2018-02-22 14:40:00,77.19,77.19,77.06,77.09,35668.0,68.734,68.734,68.6183,68.645,35668.0
2018-02-22 14:50:00,77.09,77.1,76.81,76.83,43227.0,68.645,68.6539,68.3956,68.4135,43227.0
2018-02-22 15:00:00,76.83,76.93,76.78,76.84,39297.0,68.4135,68.5025,68.3689,68.4224,39297.0
2018-02-22 15:10:00,76.82,76.97,76.81,76.96,63226.0,68.4045,68.5381,68.3956,68.5292,63226.0
2018-02-22 15:20:00,76.96,77.09,76.91,76.96,50011.0,68.5292,68.645,68.4847,68.5292,50011.0
2018-02-22 15:30:00,76.97,77.03,76.85,76.92,43784.0,68.5381,68.5915,68.4313,68.4936,43784.0
2018-02-22 15:40:00,76.91,76.97,76.72,76.74,98472.0,68.4847,68.5381,68.3155,68.3333,98472.0
2018-02-22 15:50:00,76.74,76.92,76.73,76.76,190482.0,68.3333,68.4936,68.3244,68.3511,190482.0
2018-02-23 09:30:00,77.26,77.44,77.19,77.38,61388.0,68.7963,68.9566,68.734,68.9032,61388.0
2018-02-23 09:40:00,77.4,77.48,77.32,77.32,37076.0,68.921,68.9922,68.8498,68.8498,37076.0
2018-02-23 09:50:00,77.31,77.43,77.28,77.43,63672.0,68.8409,68.9477,68.8142,68.9477,63672.0
2018-02-23 10:00:00,77.42,77.44,77.24,77.28,64493.0,68.9388,68.9566,68.7785,68.8142,64493.0
2018-02-23 10:10:00,77.3,77.34,76.96,77.03,518226.0,68.832,68.8676,68.5292,68.5915,518226.0
2018-02-23 10:20:00,77.01,77.08,76.99,77.02,91345.0,68.5737,68.6361,68.5559,68.5826,91345.0
2018-02-23 10:30:00,76.99,77.06,76.92,77.06,30031.0,68.5559,68.6183,68.4936,68.6183,30031.0
2018-02-23 10:40:00,77.06,77.19,77.05,77.06,48299.0,68.6183,68.734,68.6094,68.6183,48299.0
2018-02-23 10:50:00,77.06,77.13,77.01,77.02,46028.0,68.6183,68.6806,68.5737,68.5826,46028.0
2018-02-23 11:00:00,77.03,77.13,77.03,77.09,32159.0,68.5915,68.6806,68.5915,68.645,32159.0
2018-02-23 11:10:00,77.08,77.13,77.0,77.01,57674.0,68.6361,68.6806,68.5648,68.5737,57674.0
2018-02-23 11:20:00,77.02,77.1,77.01,77.09,27742.0,68.5826,68.6539,68.5737,68.645,27742.0
2018-02-23 11:30:00,77.12,77.2,77.09,77.19,31843.0,68.6717,68.7429,68.645,68.734,31843.0
2018-02-23 11:40:00,77.2,77.2,77.1,77.12,22800.0,68.7429,68.7429,68.6539,68.6717,22800.0
2018-02-23 11:50:00,77.13,77.33,77.12,77.31,31245.0,68.6806,68.8587,68.6717,68.8409,31245.0
2018-02-23 12:00:00,77.31,77.41,77.29,77.33,21842.0,68.8409,68.9299,68.8231,68.8587,21842.0
2018-02-23 12:10:00,77.34,77.43,77.34,77.42,24643.0,68.8676,68.9477,68.8676,68.9388,24643.0
2018-02-23 12:20:00,77.42,77.42,77.2,77.21,1184919.0,68.9388,68.9388,68.7429,68.7518,1184919.0
2018-02-23 12:30:00,77.22,77.26,77.17,77.22,102652.0,68.7607,68.7963,68.7162,68.7607,102652.0
2018-02-23 12:40:00,77.22,77.27,77.14,77.26,37091.0,68.7607,68.8053,68.6895,68.7963,37091.0
2018-02-23 12:50:00,77.25,77.32,77.23,77.28,319774.0,68.7874,68.8498,68.7696,68.8142,319774.0
2018-02-23 13:00:00,77.29,77.29,77.21,77.22,72805.0,68.8231,68.8231,68.7518,68.7607,72805.0
2018-02-23 13:10:00,77.23,77.26,77.21,77.23,69898.0,68.7696,68.7963,68.7518,68.7696,69898.0
2018-02-23 13:20:00,77.23,77.29,77.23,77.26,219974.0,68.7696,68.8231,68.7696,68.7963,219974.0
2018-02-23 13:30:00,77.27,77.34,77.26,77.32,208553.0,68.8053,68.8676,68.7963,68.8498,208553.0
2018-02-23 13:40:00,77.32,77.35,77.3,77.34,131473.0,68.8498,68.8765,68.832,68.8676,131473.0
2018-02-23 13:50:00,77.34,77.35,77.28,77.34,106674.0,68.8676,68.8765,68.8142,68.8676,106674.0
2018-02-23 14:00:00,77.33,77.35,77.27,77.33,102409.0,68.8587,68.8765,68.8053,68.8587,102409.0
2018-02-23 14:10:00,77.33,77.35,77.26,77.28,136781.0,68.8587,68.8765,68.7963,68.8142,136781.0
2018-02-23 14:20:00,77.28,77.42,77.28,77.42,28185.0,68.8142,68.9388,68.8142,68.9388,28185.0
2018-02-23 14:30:00,77.43,77.45,77.35,77.39,39979.0,68.9477,68.9655,68.8765,68.9121,39979.0
2018-02-23 14:40:00,77.39,77.5,77.37,77.5,33651.0,68.9121,69.0101,68.8943,69.0101,33651.0
2018-02-23 14:50:00,77.54,77.56,77.47,77.48,21979.0,69.0457,69.0635,68.9833,68.9922,21979.0
2018-02-23 15:00:00,77.48,77.56,77.46,77.48,116012.0,68.9922,69.0635,68.9744,68.9922,116012.0
2018-02-23 15:10:00,77.49,77.54,77.47,77.54,114305.0,69.0011,69.0457,68.9833,69.0457,114305.0
2018-02-23 15:20:00,77.53,77.6,77.52,77.57,87569.0,69.0368,69.0991,69.0279,69.0724,87569.0
2018-02-23 15:30:00,77.58,77.64,77.52,77.6,52696.0,69.0813,69.1347,69.0279,69.0991,52696.0
2018-02-23 15:40:00,77.61,77.67,77.57,77.61,109552.0,69.108,69.1614,69.0724,69.108,109552.0
2018-02-23 15:50:00,77.61,77.74,77.61,77.74,44448.0,69.108,69.2238,69.108,69.2238,44448.0
2018-02-26 09:30:00,77.99,78.11,77.9,78.11,146157.0,69.4464,69.5532,69.3662,69.5532,146157.0
2018-02-26 09:40:00,78.11,78.12,77.86,77.92,44487.0,69.5532,69.5621,69.3306,69.384,44487.0
2018-02-26 09:50:00,77.91,77.92,77.74,77.79,120576.0,69.3751,69.384,69.2238,69.2683,120576.0
2018-02-26 10:00:00,77.77,77.82,77.7,77.71,66555.0,69.2505,69.295,69.1881,69.197,66555.0
2018-02-26 10:10:00,77.71,77.71,77.54,77.64,134145.0,69.197,69.197,69.0457,69.1347,134145.0
2018-02-26 10:20:00,77.63,77.63,77.48,77.51,29292.0,69.1258,69.1258,68.9922,69.019,29292.0
2018-02-26 10:30:00,77.51,77.59,77.46,77.58,50178.0,69.019,69.0902,68.9744,69.0813,50178.0
2018-02-26 10:40:00,77.59,77.67,77.56,77.63,38837.0,69.0902,69.1614,69.0635,69.1258,38837.0
2018-02-26 10:50:00,77.63,77.67,77.56,77.67,34621.0,69.1258,69.1614,69.0635,69.1614,34621.0
2018-02-26 11:00:00,77.68,77.76,77.61,77.74,32191.0,69.1703,69.2416,69.108,69.2238,32191.0
2018-02-26 11:10:00,77.73,77.74,77.66,77.72,58036.0,69.2149,69.2238,69.1525,69.206,58036.0
2018-02-26 11:20:00,77.72,77.78,77.67,77.74,67977.0,69.206,69.2594,69.1614,69.2238,67977.0
2018-02-26 11:30:00,77.74,77.8,77.72,77.74,57093.0,69.2238,69.2772,69.206,69.2238,57093.0
2018-02-26 11:40:00,77.72,77.83,77.72,77.78,38719.0,69.206,69.3039,69.206,69.2594,38719.0
2018-02-26 11:50:00,77.79,77.85,77.77,77.81,32897.0,69.2683,69.3217,69.2505,69.2861,32897.0
2018-02-26 12:00:00,77.81,77.83,77.78,77.83,68383.0,69.2861,69.3039,69.2594,69.3039,68383.0
2018-02-26 12:10:00,77.83,78.06,77.83,78.02,48081.0,69.3039,69.5087,69.3039,69.4731,48081.0
2018-02-26 12:20:00,78.03,78.05,77.96,78.04,25437.0,69.482,69.4998,69.4197,69.4909,25437.0
2018-02-26 12:30:00,78.05,78.09,77.99,78.07,33431.0,69.4998,69.5354,69.4464,69.5176,33431.0
2018-02-26 12:40:00,78.07,78.26,78.04,78.26,41602.0,69.5176,69.6868,69.4909,69.6868,41602.0
2018-02-26 12:50:00,78.26,78.27,78.18,78.22,40415.0,69.6868,69.6957,69.6156,69.6512,40415.0
2018-02-26 13:00:00,78.22,78.29,78.15,78.18,19921.0,69.6512,69.7135,69.5888,69.6156,19921.0
2018-02-26 13:10:00,78.17,78.19,78.11,78.14,37083.0,69.6067,69.6245,69.5532,69.5799,37083.0
2018-02-26 13:20:00,78.13,78.21,78.11,78.21,18988.0,69.571,69.6423,69.5532,69.6423,18988.0
2018-02-26 13:30:00,78.22,78.25,78.18,78.21,34127.0,69.6512,69.6779,69.6156,69.6423,34127.0
2018-02-26 13:40:00,78.2,78.23,78.15,78.15,39766.0,69.6334,69.6601,69.5888,69.5888,39766.0
2018-02-26 13:50:00,78.15,78.27,78.15,78.25,37716.0,69.5888,69.6957,69.5888,69.6779,37716.0
2018-02-26 14:00:00,78.24,78.27,78.22,78.24,33512.0,69.669,69.6957,69.6512,69.669,33512.0
2018-02-26 14:10:00,78.25,78.27,78.19,78.22,39249.0,69.6779,69.6957,69.6245,69.6512,39249.0
2018-02-26 14:20:00,78.22,78.26,78.18,78.19,22559.0,69.6512,69.6868,69.6156,69.6245,22559.0
2018-02-26 14:30:00,78.18,78.22,78.15,78.16,140534.0,69.6156,69.6512,69.5888,69.5978,140534.0
2018-02-26 14:40:00,78.14,78.17,78.11,78.12,43283.0,69.5799,69.6067,69.5532,69.5621,43283.0
2018-02-26 14:50:00,78.12,78.16,78.1,78.13,51407.0,69.5621,69.5978,69.5443,69.571,51407.0
2018-02-26 15:00:00,78.12,78.23,78.1,78.23,58873.0,69.5621,69.6601,69.5443,69.6601,58873.0
2018-02-26 15:10:00,78.23,78.28,78.21,78.28,45182.0,69.6601,69.7046,69.6423,69.7046,45182.0
2018-02-26 15:20:00,78.28,78.35,78.25,78.35,145437.0,69.7046,69.7669,69.6779,69.7669,145437.0
2018-02-26 15:30:00,78.34,78.43,78.28,78.42,56996.0,69.758,69.8382,69.7046,69.8293,56996.0
2018-02-26 15:40:00,78.42,78.43,78.3,78.3,78054.0,69.8293,69.8382,69.7224,69.7224,78054.0
2018-02-26 15:50:00,78.31,78.34,78.25,78.3,200152.0,69.7313,69.758,69.6779,69.7224,200152.0
2018-02-27 09:30:00,78.31,78.65,78.29,78.65,122337.0,69.7313,70.0341,69.7135,70.0341,122337.0
2018-02-27 09:40:00,78.54,78.6,78.43,78.49,37637.0,69.9361,69.9896,69.8382,69.8916,37637.0
2018-02-27 09:50:00,78.48,78.54,78.37,78.37,58902.0,69.8827,69.9361,69.7847,69.7847,58902.0
2018-02-27 10:00:00,78.41,78.59,78.4,78.54,47222.0,69.8204,69.9806,69.8115,69.9361,47222.0
2018-02-27 10:10:00,78.53,78.63,78.4,78.47,39387.0,69.9272,70.0163,69.8115,69.8738,39387.0
2018-02-27 10:20:00,78.47,78.62,78.47,78.54,39649.0,69.8738,70.0074,69.8738,69.9361,39649.0
2018-02-27 10:30:00,78.54,78.58,78.24,78.27,45300.0,69.9361,69.9717,69.669,69.6957,45300.0
2018-02-27 10:40:00,78.28,78.33,78.1,78.11,103597.0,69.7046,69.7491,69.5443,69.5532,103597.0
2018-02-27 10:50:00,78.11,78.14,77.84,77.98,45583.0,69.5532,69.5799,69.3128,69.4375,45583.0
2018-02-27 11:00:00,77.98,78.07,77.9,78.07,54141.0,69.4375,69.5176,69.3662,69.5176,54141.0
2018-02-27 11:10:00,78.08,78.11,77.95,77.95,60509.0,69.5265,69.5532,69.4108,69.4108,60509.0
2018-02-27 11:20:00,77.96,77.97,77.8,77.83,47461.0,69.4197,69.4286,69.2772,69.3039,47461.0
2018-02-27 11:30:00,77.83,77.95,77.77,77.79,50233.0,69.3039,69.4108,69.2505,69.2683,50233.0
2018-02-27 11:40:00,77.78,77.8,77.63,77.78,49681.0,69.2594,69.2772,69.1258,69.2594,49681.0
2018-02-27 11:50:00,77.78,77.8,77.53,77.57,50289.0,69.2594,69.2772,69.0368,69.0724,50289.0
2018-02-27 12:00:00,77.56,77.7,77.55,77.69,43848.0,69.0635,69.1881,69.0546,69.1792,43848.0
2018-02-27 12:10:00,77.67,77.76,77.6,77.61,41000.0,69.1614,69.2416,69.0991,69.108,41000.0
2018-02-27 12:20:00,77.6,77.64,77.46,77.63,50498.0,69.0991,69.1347,68.9744,69.1258,50498.0
2018-02-27 12:30:00,77.62,77.72,77.57,77.72,53808.0,69.1169,69.206,69.0724,69.206,53808.0
2018-02-27 12:40:00,77.71,77.76,77.66,77.73,65471.0,69.197,69.2416,69.1525,69.2149,65471.0
2018-02-27 12:50:00,77.73,77.89,77.73,77.87,40607.0,69.2149,69.3573,69.2149,69.3395,40607.0
2018-02-27 13:00:00,77.87,77.89,77.8,77.86,26137.0,69.3395,69.3573,69.2772,69.3306,26137.0
2018-02-27 13:10:00,77.87,77.88,77.77,77.81,28549.0,69.3395,69.3484,69.2505,69.2861,28549.0
2018-02-27 13:20:00,77.83,77.85,77.71,77.76,96168.0,69.3039,69.3217,69.197,69.2416,96168.0
2018-02-27 13:30:00,77.76,77.77,77.67,77.71,33259.0,69.2416,69.2505,69.1614,69.197,33259.0
2018-02-27 13:40:00,77.7,77.78,77.64,77.64,83377.0,69.1881,69.2594,69.1347,69.1347,83377.0
2018-02-27 13:50:00,77.64,77.72,77.62,77.69,35811.0,69.1347,69.206,69.1169,69.1792,35811.0
2018-02-27 14:00:00,77.7,77.72,77.56,77.67,59043.0,69.1881,69.206,69.0635,69.1614,59043.0
2018-02-27 14:10:00,77.67,77.69,77.55,77.58,64029.0,69.1614,69.1792,69.0546,69.0813,64029.0
2018-02-27 14:20:00,77.58,77.64,77.54,77.61,40730.0,69.0813,69.1347,69.0457,69.108,40730.0
2018-02-27 14:30:00,77.6,77.74,77.58,77.65,45325.0,69.0991,69.2238,69.0813,69.1436,45325.0
2018-02-27 14:40:00,77.65,77.65,77.45,77.49,50399.0,69.1436,69.1436,68.9655,69.0011,50399.0
2018-02-27 14:50:00,77.48,77.64,77.47,77.57,45376.0,68.9922,69.1347,68.9833,69.0724,45376.0
2018-02-27 15:00:00,77.57,77.61,77.45,77.47,49216.0,69.0724,69.108,68.9655,68.9833,49216.0
2018-02-27 15:10:00,77.47,77.53,77.4,77.4,55432.0,68.9833,69.0368,68.921,68.921,55432.0
2018-02-27 15:20:00,77.42,77.48,77.33,77.44,61227.0,68.9388,68.9922,68.8587,68.9566,61227.0
2018-02-27 15:30:00,77.46,77.49,77.24,77.35,392398.0,68.9744,69.0011,68.7785,68.8765,392398.0
2018-02-27 15:40:00,77.34,77.38,77.25,77.33,83837.0,68.8676,68.9032,68.7874,68.8587,83837.0
2018-02-27 15:50:00,77.33,77.33,77.15,77.16,286892.0,68.8587,68.8587,68.6984,68.7073,286892.0
2018-02-28 09:30:00,77.28,77.51,77.28,77.34,69883.0,68.8142,69.019,68.8142,68.8676,69883.0
2018-02-28 09:40:00,77.33,77.33,77.07,77.22,30777.0,68.8587,68.8587,68.6272,68.7607,30777.0
2018-02-28 09:50:00,77.2,77.32,77.15,77.26,23725.0,68.7429,68.8498,68.6984,68.7963,23725.0
2018-02-28 10:00:00,77.3,77.31,77.07,77.09,51930.0,68.832,68.8409,68.6272,68.645,51930.0
2018-02-28 10:10:00,77.09,77.27,77.09,77.27,36336.0,68.645,68.8053,68.645,68.8053,36336.0
2018-02-28 10:20:00,77.28,77.32,77.23,77.31,27284.0,68.8142,68.8498,68.7696,68.8409,27284.0
2018-02-28 10:30:00,77.31,77.31,77.17,77.26,27020.0,68.8409,68.8409,68.7162,68.7963,27020.0
2018-02-28 10:40:00,77.27,77.28,77.05,77.05,33901.0,68.8053,68.8142,68.6094,68.6094,33901.0
2018-02-28 10:50:00,77.06,77.06,76.62,76.76,76662.0,68.6183,68.6183,68.2265,68.3511,76662.0
2018-02-28 11:00:00,76.76,76.82,76.63,76.63,27616.0,68.3511,68.4045,68.2354,68.2354,27616.0
2018-02-28 11:10:00,76.63,76.79,76.54,76.78,41146.0,68.2354,68.3778,68.1552,68.3689,41146.0
2018-02-28 11:20:00,76.77,76.86,76.68,76.81,48227.0,68.36,68.4402,68.2799,68.3956,48227.0
2018-02-28 11:30:00,76.82,76.85,76.67,76.75,28657.0,68.4045,68.4313,68.271,68.3422,28657.0
2018-02-28 11:40:00,76.71,76.79,76.49,76.6,62333.0,68.3066,68.3778,68.1107,68.2086,62333.0
2018-02-28 11:50:00,76.63,76.77,76.59,76.77,28793.0,68.2354,68.36,68.1997,68.36,28793.0
2018-02-28 12:00:00,76.78,76.95,76.75,76.95,36783.0,68.3689,68.5203,68.3422,68.5203,36783.0
2018-02-28 12:10:00,76.94,76.97,76.88,76.89,31795.0,68.5114,68.5381,68.458,68.4669,31795.0
2018-02-28 12:20:00,76.88,76.96,76.84,76.86,18130.0,68.458,68.5292,68.4224,68.4402,18130.0
2018-02-28 12:30:00,76.85,77.02,76.82,77.0,21128.0,68.4313,68.5826,68.4045,68.5648,21128.0
2018-02-28 12:40:00,76.98,77.14,76.93,77.14,25384.0,68.547,68.6895,68.5025,68.6895,25384.0
2018-02-28 12:50:00,77.13,77.17,77.05,77.05,42859.0,68.6806,68.7162,68.6094,68.6094,42859.0
2018-02-28 13:00:00,77.04,77.09,76.98,77.05,35840.0,68.6004,68.645,68.547,68.6094,35840.0
2018-02-28 13:10:00,77.06,77.09,76.98,77.06,164604.0,68.6183,68.645,68.547,68.6183,164604.0
2018-02-28 13:20:00,77.05,77.07,76.94,76.98,41449.0,68.6094,68.6272,68.5114,68.547,41449.0
2018-02-28 13:30:00,76.98,77.0,76.92,76.93,37176.0,68.547,68.5648,68.4936,68.5025,37176.0
2018-02-28 13:40:00,76.93,77.0,76.8,76.81,26473.0,68.5025,68.5648,68.3867,68.3956,26473.0
2018-02-28 13:50:00,76.77,76.96,76.75,76.96,35419.0,68.36,68.5292,68.3422,68.5292,35419.0
2018-02-28 14:00:00,76.95,77.09,76.95,77.03,49230.0,68.5203,68.645,68.5203,68.5915,49230.0
2018-02-28 14:10:00,77.02,77.08,76.97,77.05,58197.0,68.5826,68.6361,68.5381,68.6094,58197.0
2018-02-28 14:20:00,77.06,77.11,77.0,77.02,39776.0,68.6183,68.6628,68.5648,68.5826,39776.0
2018-02-28 14:30:00,77.02,77.02,76.7,76.7,116731.0,68.5826,68.5826,68.2977,68.2977,116731.0
2018-02-28 14:40:00,76.7,76.73,76.6,76.63,281975.0,68.2977,68.3244,68.2086,68.2354,281975.0
2018-02-28 14:50:00,76.62,76.63,76.37,76.38,103945.0,68.2265,68.2354,68.0038,68.0127,103945.0
2018-02-28 15:00:00,76.39,76.44,76.2,76.37,88364.0,68.0217,68.0662,67.8525,68.0038,88364.0
2018-02-28 15:10:00,76.38,76.4,76.24,76.29,45114.0,68.0127,68.0306,67.8881,67.9326,45114.0
2018-02-28 15:20:00,76.28,76.31,76.09,76.23,56812.0,67.9237,67.9504,67.7545,67.8792,56812.0
2018-02-28 15:30:00,76.22,76.41,76.14,76.41,66391.0,67.8703,68.0395,67.799,68.0395,66391.0
2018-02-28 15:40:00,76.39,76.39,75.95,75.96,105315.0,68.0217,68.0217,67.6299,67.6388,105315.0
2018-02-28 15:50:00,75.96,75.96,75.72,75.75,114505.0,67.6388,67.6388,67.425,67.4518,114505.0
2018-03-01 09:30:00,75.64,75.98,75.48,75.55,168840.0,67.3538,67.6566,67.2113,67.2737,168840.0
2018-03-01 09:40:00,75.55,75.55,75.2,75.25,82243.0,67.2737,67.2737,66.962,67.0065,82243.0
2018-03-01 09:50:00,75.23,75.3,75.14,75.25,50832.0,66.9887,67.0511,66.9086,67.0065,50832.0
2018-03-01 10:00:00,75.27,75.54,75.22,75.52,57607.0,67.0243,67.2648,66.9798,67.247,57607.0
2018-03-01 10:10:00,75.46,75.73,75.36,75.65,41583.0,67.1935,67.434,67.1045,67.3627,41583.0
2018-03-01 10:20:00,75.63,75.9,75.55,75.9,42969.0,67.3449,67.5853,67.2737,67.5853,42969.0
2018-03-01 10:30:00,75.91,76.2,75.91,76.07,71976.0,67.5942,67.8525,67.5942,67.7367,71976.0
2018-03-01 10:40:00,76.01,76.05,75.72,75.87,58443.0,67.6833,67.7189,67.425,67.5586,58443.0
2018-03-01 10:50:00,75.87,75.87,75.61,75.65,37344.0,67.5586,67.5586,67.3271,67.3627,37344.0
2018-03-01 11:00:00,75.67,75.9,75.6,75.88,103867.0,67.3805,67.5853,67.3182,67.5675,103867.0
2018-03-01 11:10:00,75.87,75.96,75.7,75.96,58833.0,67.5586,67.6388,67.4072,67.6388,58833.0
2018-03-01 11:20:00,75.96,76.06,75.72,75.78,94813.0,67.6388,67.7278,67.425,67.4785,94813.0
2018-03-01 11:30:00,75.79,76.0,75.79,75.95,188239.0,67.4874,67.6744,67.4874,67.6299,188239.0
2018-03-01 11:40:00,75.95,76.17,75.9,76.12,56976.0,67.6299,67.8258,67.5853,67.7812,56976.0
2018-03-01 11:50:00,76.11,76.34,76.08,76.27,60514.0,67.7723,67.9771,67.7456,67.9148,60514.0
2018-03-01 12:00:00,76.27,76.32,76.13,76.23,69030.0,67.9148,67.9593,67.7901,67.8792,69030.0
2018-03-01 12:10:00,76.23,76.3,76.13,76.16,43264.0,67.8792,67.9415,67.7901,67.8168,43264.0
2018-03-01 12:20:00,76.13,76.13,75.99,76.06,64535.0,67.7901,67.7901,67.6655,67.7278,64535.0
2018-03-01 12:30:00,76.04,76.05,75.84,75.93,86148.0,67.71,67.7189,67.5319,67.612,86148.0
2018-03-01 12:40:00,75.97,76.05,75.82,75.95,40090.0,67.6477,67.7189,67.5141,67.6299,40090.0
2018-03-01 12:50:00,75.98,75.98,75.7,75.78,90311.0,67.6566,67.6566,67.4072,67.4785,90311.0
2018-03-01 13:00:00,75.71,75.72,75.36,75.39,58866.0,67.4161,67.425,67.1045,67.1312,58866.0
2018-03-01 13:10:00,75.39,75.53,75.33,75.5,53409.0,67.1312,67.2559,67.0778,67.2291,53409.0
2018-03-01 13:20:00,75.51,75.77,75.43,75.68,47265.0,67.2381,67.4696,67.1668,67.3894,47265.0
2018-03-01 13:30:00,75.64,75.68,75.4,75.59,2396131.0,67.3538,67.3894,67.1401,67.3093,2396131.0
2018-03-01 13:40:00,75.59,75.59,75.15,75.21,70176.0,67.3093,67.3093,66.9175,66.9709,70176.0
2018-03-01 13:50:00,75.23,75.29,75.07,75.08,82677.0,66.9887,67.0422,66.8463,66.8552,82677.0
2018-03-01 14:00:00,75.08,75.16,74.93,75.0,156577.0,66.8552,66.9264,66.7216,66.7839,156577.0
2018-03-01 14:10:00,74.98,75.03,74.68,74.98,100589.0,66.7661,66.8106,66.499,66.7661,100589.0
2018-03-01 14:20:00,74.98,75.18,74.87,75.18,67551.0,66.7661,66.9442,66.6682,66.9442,67551.0
2018-03-01 14:30:00,75.19,75.22,74.99,75.06,78671.0,66.9531,66.9798,66.775,66.8374,78671.0
2018-03-01 14:40:00,75.06,75.31,75.04,75.11,78024.0,66.8374,67.06,66.8195,66.8819,78024.0
2018-03-01 14:50:00,75.13,75.34,75.11,75.32,83553.0,66.8997,67.0867,66.8819,67.0689,83553.0
2018-03-01 15:00:00,75.32,75.36,75.14,75.36,59472.0,67.0689,67.1045,66.9086,67.1045,59472.0
2018-03-01 15:10:00,75.35,75.74,75.32,75.74,69171.0,67.0956,67.4429,67.0689,67.4429,69171.0
2018-03-01 15:20:00,75.75,75.79,75.5,75.55,88755.0,67.4518,67.4874,67.2291,67.2737,88755.0
2018-03-01 15:30:00,75.54,75.63,75.27,75.27,73394.0,67.2648,67.3449,67.0243,67.0243,73394.0
2018-03-01 15:40:00,75.27,75.45,75.23,75.42,85519.0,67.0243,67.1846,66.9887,67.1579,85519.0
2018-03-01 15:50:00,75.42,75.46,75.31,75.42,143819.0,67.1579,67.1935,67.06,67.1579,143819.0
2018-03-02 09:30:00,74.87,75.0,74.79,74.86,133356.0,66.6682,66.7839,66.5969,66.6593,133356.0
2018-03-02 09:40:00,74.83,75.01,74.74,74.93,107135.0,66.6325,66.7928,66.5524,66.7216,107135.0
2018-03-02 09:50:00,74.91,75.13,74.9,75.09,93435.0,66.7038,66.8997,66.6949,66.8641,93435.0
2018-03-02 10:00:00,75.1,75.23,75.05,75.21,100987.0,66.873,66.9887,66.8284,66.9709,100987.0
2018-03-02 10:10:00,75.2,75.25,75.07,75.12,54055.0,66.962,67.0065,66.8463,66.8908,54055.0
2018-03-02 10:20:00,75.12,75.26,75.06,75.2,54823.0,66.8908,67.0154,66.8374,66.962,54823.0
2018-03-02 10:30:00,75.18,75.38,75.15,75.29,59292.0,66.9442,67.1223,66.9175,67.0422,59292.0
2018-03-02 10:40:00,75.3,75.56,75.3,75.48,53085.0,67.0511,67.2826,67.0511,67.2113,53085.0
2018-03-02 10:50:00,75.53,75.59,75.42,75.47,72653.0,67.2559,67.3093,67.1579,67.2024,72653.0
2018-03-02 11:00:00,75.45,75.56,75.45,75.49,37213.0,67.1846,67.2826,67.1846,67.2202,37213.0
2018-03-02 11:10:00,75.47,75.51,75.37,75.4,76580.0,67.2024,67.2381,67.1134,67.1401,76580.0
2018-03-02 11:20:00,75.39,75.84,75.38,75.83,47768.0,67.1312,67.5319,67.1223,67.523,47768.0
2018-03-02 11:30:00,75.84,75.92,75.78,75.85,47401.0,67.5319,67.6031,67.4785,67.5408,47401.0
2018-03-02 11:40:00,75.85,76.08,75.84,76.05,57768.0,67.5408,67.7456,67.5319,67.7189,57768.0
2018-03-02 11:50:00,76.07,76.12,75.97,76.12,51528.0,67.7367,67.7812,67.6477,67.7812,51528.0
2018-03-02 12:00:00,76.11,76.18,76.02,76.07,37339.0,67.7723,67.8347,67.6922,67.7367,37339.0
2018-03-02 12:10:00,76.11,76.16,76.0,76.12,28874.0,67.7723,67.8168,67.6744,67.7812,28874.0
2018-03-02 12:20:00,76.15,76.34,76.13,76.33,81233.0,67.8079,67.9771,67.7901,67.9682,81233.0
2018-03-02 12:30:00,76.33,76.34,76.2,76.21,28312.0,67.9682,67.9771,67.8525,67.8614,28312.0
2018-03-02 12:40:00,76.21,76.44,76.2,76.4,17113.0,67.8614,68.0662,67.8525,68.0306,17113.0
2018-03-02 12:50:00,76.38,76.53,76.38,76.46,29062.0,68.0127,68.1463,68.0127,68.084,29062.0
2018-03-02 13:00:00,76.45,76.5,76.29,76.31,35102.0,68.0751,68.1196,67.9326,67.9504,35102.0
2018-03-02 13:10:00,76.29,76.29,76.1,76.21,29563.0,67.9326,67.9326,67.7634,67.8614,29563.0
2018-03-02 13:20:00,76.21,76.25,76.08,76.16,36149.0,67.8614,67.897,67.7456,67.8168,36149.0
2018-03-02 13:30:00,76.16,76.26,76.04,76.13,37532.0,67.8168,67.9059,67.71,67.7901,37532.0
2018-03-02 13:40:00,76.13,76.38,76.13,76.36,24431.0,67.7901,68.0127,67.7901,67.9949,24431.0
2018-03-02 13:50:00,76.38,76.4,76.25,76.32,31295.0,68.0127,68.0306,67.897,67.9593,31295.0
2018-03-02 14:00:00,76.35,76.44,76.29,76.4,49726.0,67.986,68.0662,67.9326,68.0306,49726.0
2018-03-02 14:10:00,76.4,76.49,76.38,76.39,82870.0,68.0306,68.1107,68.0127,68.0217,82870.0
2018-03-02 14:20:00,76.39,76.42,76.24,76.29,60283.0,68.0217,68.0484,67.8881,67.9326,60283.0
2018-03-02 14:30:00,76.28,76.36,76.19,76.36,61004.0,67.9237,67.9949,67.8436,67.9949,61004.0
2018-03-02 14:40:00,76.4,76.43,76.37,76.42,54058.0,68.0306,68.0573,68.0038,68.0484,54058.0
2018-03-02 14:50:00,76.42,76.49,76.32,76.32,91595.0,68.0484,68.1107,67.9593,67.9593,91595.0
2018-03-02 15:00:00,76.3,76.3,76.14,76.26,91755.0,67.9415,67.9415,67.799,67.9059,91755.0
2018-03-02 15:10:00,76.27,76.45,76.23,76.41,96948.0,67.9148,68.0751,67.8792,68.0395,96948.0
2018-03-02 15:20:00,76.43,76.55,76.41,76.5,148135.0,68.0573,68.1641,68.0395,68.1196,148135.0
2018-03-02 15:30:00,76.5,76.72,76.49,76.71,133351.0,68.1196,68.3155,68.1107,68.3066,133351.0
2018-03-02 15:40:00,76.74,76.83,76.61,76.7,139321.0,68.3333,68.4135,68.2176,68.2977,139321.0
2018-03-02 15:50:00,76.7,76.87,76.66,76.66,178448.0,68.2977,68.4491,68.2621,68.2621,178448.0
2018-03-05 09:30:00,76.35,76.8,76.35,76.8,135966.0,67.986,68.3867,67.986,68.3867,135966.0
2018-03-05 09:40:00,76.8,76.8,76.35,76.36,75484.0,68.3867,68.3867,67.986,67.9949,75484.0
2018-03-05 09:50:00,76.37,76.45,76.25,76.33,30657.0,68.0038,68.0751,67.897,67.9682,30657.0
2018-03-05 10:00:00,76.36,76.42,76.2,76.26,22258.0,67.9949,68.0484,67.8525,67.9059,22258.0
2018-03-05 10:10:00,76.28,76.33,76.2,76.3,45132.0,67.9237,67.9682,67.8525,67.9415,45132.0
2018-03-05 10:20:00,76.29,76.47,76.27,76.46,24475.0,67.9326,68.0929,67.9148,68.084,24475.0
2018-03-05 10:30:00,76.47,76.57,76.34,76.55,48037.0,68.0929,68.1819,67.9771,68.1641,48037.0
2018-03-05 10:40:00,76.55,76.58,76.44,76.52,536736.0,68.1641,68.1908,68.0662,68.1374,536736.0
2018-03-05 10:50:00,76.55,76.78,76.51,76.78,26031.0,68.1641,68.3689,68.1285,68.3689,26031.0
2018-03-05 11:00:00,76.76,76.98,76.74,76.93,44369.0,68.3511,68.547,68.3333,68.5025,44369.0
2018-03-05 11:10:00,76.93,77.03,76.89,76.96,40001.0,68.5025,68.5915,68.4669,68.5292,40001.0
2018-03-05 11:20:00,76.97,77.08,76.93,77.02,34795.0,68.5381,68.6361,68.5025,68.5826,34795.0
2018-03-05 11:30:00,77.0,77.08,76.94,77.08,30997.0,68.5648,68.6361,68.5114,68.6361,30997.0
2018-03-05 11:40:00,77.09,77.23,77.08,77.15,44624.0,68.645,68.7696,68.6361,68.6984,44624.0
2018-03-05 11:50:00,77.15,77.2,77.05,77.09,22722.0,68.6984,68.7429,68.6094,68.645,22722.0
2018-03-05 12:00:00,77.09,77.24,77.09,77.17,29922.0,68.645,68.7785,68.645,68.7162,29922.0
2018-03-05 12:10:00,77.17,77.21,77.02,77.02,25336.0,68.7162,68.7518,68.5826,68.5826,25336.0
2018-03-05 12:20:00,77.0,77.04,76.92,77.03,39214.0,68.5648,68.6004,68.4936,68.5915,39214.0
2018-03-05 12:30:00,77.04,77.06,76.96,77.05,29651.0,68.6004,68.6183,68.5292,68.6094,29651.0
2018-03-05 12:40:00,77.06,77.09,77.01,77.07,21166.0,68.6183,68.645,68.5737,68.6272,21166.0
2018-03-05 12:50:00,77.09,77.16,77.06,77.16,15727.0,68.645,68.7073,68.6183,68.7073,15727.0
2018-03-05 13:00:00,77.17,77.27,77.15,77.19,25994.0,68.7162,68.8053,68.6984,68.734,25994.0
2018-03-05 13:10:00,77.2,77.28,77.2,77.27,32305.0,68.7429,68.8142,68.7429,68.8053,32305.0
2018-03-05 13:20:00,77.27,77.36,77.25,77.25,26250.0,68.8053,68.8854,68.7874,68.7874,26250.0
2018-03-05 13:30:00,77.25,77.3,77.16,77.21,30807.0,68.7874,68.832,68.7073,68.7518,30807.0
2018-03-05 13:40:00,77.22,77.29,77.13,77.19,46572.0,68.7607,68.8231,68.6806,68.734,46572.0
2018-03-05 13:50:00,77.19,77.26,77.14,77.25,32298.0,68.734,68.7963,68.6895,68.7874,32298.0
2018-03-05 14:00:00,77.26,77.29,77.1,77.16,57174.0,68.7963,68.8231,68.6539,68.7073,57174.0
2018-03-05 14:10:00,77.17,77.18,76.97,76.97,32225.0,68.7162,68.7251,68.5381,68.5381,32225.0
2018-03-05 14:20:00,76.98,77.22,76.98,77.14,48537.0,68.547,68.7607,68.547,68.6895,48537.0
2018-03-05 14:30:00,77.15,77.24,77.09,77.22,35782.0,68.6984,68.7785,68.645,68.7607,35782.0
2018-03-05 14:40:00,77.21,77.31,77.2,77.31,42962.0,68.7518,68.8409,68.7429,68.8409,42962.0
2018-03-05 14:50:00,77.31,77.35,77.27,77.33,47283.0,68.8409,68.8765,68.8053,68.8587,47283.0
2018-03-05 15:00:00,77.32,77.43,77.27,77.29,39128.0,68.8498,68.9477,68.8053,68.8231,39128.0
2018-03-05 15:10:00,77.32,77.37,77.28,77.37,29239.0,68.8498,68.8943,68.8142,68.8943,29239.0
2018-03-05 15:20:00,77.38,77.46,77.33,77.35,51192.0,68.9032,68.9744,68.8587,68.8765,51192.0
2018-03-05 15:30:00,77.35,77.51,77.32,77.46,45407.0,68.8765,69.019,68.8498,68.9744,45407.0
2018-03-05 15:40:00,77.47,77.62,77.46,77.49,190133.0,68.9833,69.1169,68.9744,69.0011,190133.0
2018-03-05 15:50:00,77.48,77.49,77.18,77.24,113430.0,68.9922,69.0011,68.7251,68.7785,113430.0
2018-03-06 09:30:00,77.55,77.62,77.25,77.38,142701.0,69.0546,69.1169,68.7874,68.9032,142701.0
2018-03-06 09:40:00,77.36,77.46,77.25,77.33,44867.0,68.8854,68.9744,68.7874,68.8587,44867.0
2018-03-06 09:50:00,77.38,77.45,77.29,77.31,63636.0,68.9032,68.9655,68.8231,68.8409,63636.0
2018-03-06 10:00:00,77.31,77.33,77.13,77.22,37705.0,68.8409,68.8587,68.6806,68.7607,37705.0
2018-03-06 10:10:00,77.23,77.42,77.15,77.41,40834.0,68.7696,68.9388,68.6984,68.9299,40834.0
2018-03-06 10:20:00,77.42,77.48,77.34,77.4,23881.0,68.9388,68.9922,68.8676,68.921,23881.0
2018-03-06 10:30:00,77.4,77.51,77.39,77.49,32568.0,68.921,69.019,68.9121,69.0011,32568.0
2018-03-06 10:40:00,77.48,77.49,76.98,76.98,61241.0,68.9922,69.0011,68.547,68.547,61241.0
2018-03-06 10:50:00,76.97,77.07,76.8,76.87,61883.0,68.5381,68.6272,68.3867,68.4491,61883.0
2018-03-06 11:00:00,76.85,77.14,76.84,77.13,49322.0,68.4313,68.6895,68.4224,68.6806,49322.0
2018-03-06 11:10:00,77.13,77.2,77.08,77.16,45954.0,68.6806,68.7429,68.6361,68.7073,45954.0
2018-03-06 11:20:00,77.16,77.18,77.03,77.09,24786.0,68.7073,68.7251,68.5915,68.645,24786.0
2018-03-06 11:30:00,77.1,77.27,77.1,77.24,36430.0,68.6539,68.8053,68.6539,68.7785,36430.0
2018-03-06 11:40:00,77.23,77.4,77.18,77.39,29497.0,68.7696,68.921,68.7251,68.9121,29497.0
2018-03-06 11:50:00,77.4,77.44,77.35,77.44,43703.0,68.921,68.9566,68.8765,68.9566,43703.0
2018-03-06 12:00:00,77.45,77.51,77.4,77.49,30267.0,68.9655,69.019,68.921,69.0011,30267.0
2018-03-06 12:10:00,77.51,77.61,77.49,77.6,23245.0,69.019,69.108,69.0011,69.0991,23245.0
2018-03-06 12:20:00,77.59,77.62,77.48,77.55,24413.0,69.0902,69.1169,68.9922,69.0546,24413.0
2018-03-06 12:30:00,77.56,77.67,77.54,77.67,38546.0,69.0635,69.1614,69.0457,69.1614,38546.0
2018-03-06 12:40:00,77.66,77.81,77.64,77.81,39979.0,69.1525,69.2861,69.1347,69.2861,39979.0
2018-03-06 12:50:00,77.82,77.91,77.79,77.88,56100.0,69.295,69.3751,69.2683,69.3484,56100.0
2018-03-06 13:00:00,77.88,77.95,77.84,77.89,42661.0,69.3484,69.4108,69.3128,69.3573,42661.0
2018-03-06 13:10:00,77.88,77.93,77.81,77.83,18423.0,69.3484,69.3929,69.2861,69.3039,18423.0
2018-03-06 13:20:00,77.82,77.9,77.8,77.88,30997.0,69.295,69.3662,69.2772,69.3484,30997.0
2018-03-06 13:30:00,77.87,77.9,77.81,77.82,61064.0,69.3395,69.3662,69.2861,69.295,61064.0
2018-03-06 13:40:00,77.83,77.85,77.68,77.69,37762.0,69.3039,69.3217,69.1703,69.1792,37762.0
2018-03-06 13:50:00,77.68,77.79,77.68,77.77,43776.0,69.1703,69.2683,69.1703,69.2505,43776.0
2018-03-06 14:00:00,77.77,77.86,77.74,77.84,53493.0,69.2505,69.3306,69.2238,69.3128,53493.0
2018-03-06 14:10:00,77.85,77.88,77.77,77.82,52799.0,69.3217,69.3484,69.2505,69.295,52799.0
2018-03-06 14:20:00,77.82,77.88,77.8,77.84,56683.0,69.295,69.3484,69.2772,69.3128,56683.0
2018-03-06 14:30:00,77.84,77.96,77.84,77.92,62235.0,69.3128,69.4197,69.3128,69.384,62235.0
2018-03-06 14:40:00,77.92,78.02,77.89,78.02,47050.0,69.384,69.4731,69.3573,69.4731,47050.0
2018-03-06 14:50:00,78.03,78.04,77.96,77.97,54166.0,69.482,69.4909,69.4197,69.4286,54166.0
2018-03-06 15:00:00,77.98,78.03,77.93,78.03,71845.0,69.4375,69.482,69.3929,69.482,71845.0
2018-03-06 15:10:00,78.03,78.05,77.89,77.96,91710.0,69.482,69.4998,69.3573,69.4197,91710.0
2018-03-06 15:20:00,77.95,78.15,77.95,78.13,74687.0,69.4108,69.5888,69.4108,69.571,74687.0
2018-03-06 15:30:00,78.13,78.2,78.12,78.12,59532.0,69.571,69.6334,69.5621,69.5621,59532.0
2018-03-06 15:40:00,78.12,78.17,78.04,78.06,85992.0,69.5621,69.6067,69.4909,69.5087,85992.0
2018-03-06 15:50:00,78.05,78.19,78.05,78.14,267214.0,69.4998,69.6245,69.4998,69.5799,267214.0
2018-03-07 09:30:00,77.63,78.08,77.56,78.03,154114.0,69.1258,69.5265,69.0635,69.482,154114.0
2018-03-07 09:40:00,78.05,78.1,77.83,77.84,124202.0,69.4998,69.5443,69.3039,69.3128,124202.0
2018-03-07 09:50:00,77.84,77.97,77.79,77.91,77249.0,69.3128,69.4286,69.2683,69.3751,77249.0
2018-03-07 10:00:00,77.9,78.11,77.87,78.1,70671.0,69.3662,69.5532,69.3395,69.5443,70671.0
2018-03-07 10:10:00,78.12,78.24,78.06,78.22,54703.0,69.5621,69.669,69.5087,69.6512,54703.0
2018-03-07 10:20:00,78.22,78.37,78.19,78.32,48191.0,69.6512,69.7847,69.6245,69.7402,48191.0
2018-03-07 10:30:00,78.34,78.46,78.28,78.37,51975.0,69.758,69.8649,69.7046,69.7847,51975.0
2018-03-07 10:40:00,78.38,78.52,78.36,78.51,72208.0,69.7937,69.9183,69.7758,69.9094,72208.0
2018-03-07 10:50:00,78.52,78.59,78.49,78.56,110782.0,69.9183,69.9806,69.8916,69.9539,110782.0
2018-03-07 11:00:00,78.56,78.57,78.28,78.3,82397.0,69.9539,69.9628,69.7046,69.7224,82397.0
2018-03-07 11:10:00,78.28,78.28,78.18,78.21,131488.0,69.7046,69.7046,69.6156,69.6423,131488.0
2018-03-07 11:20:00,78.21,78.29,78.15,78.25,170979.0,69.6423,69.7135,69.5888,69.6779,170979.0
2018-03-07 11:30:00,78.27,78.42,78.24,78.4,52173.0,69.6957,69.8293,69.669,69.8115,52173.0
2018-03-07 11:40:00,78.4,78.47,78.37,78.37,116370.0,69.8115,69.8738,69.7847,69.7847,116370.0
2018-03-07 11:50:00,78.36,78.36,78.03,78.03,34118.0,69.7758,69.7758,69.482,69.482,34118.0
2018-03-07 12:00:00,78.04,78.08,77.96,78.06,72233.0,69.4909,69.5265,69.4197,69.5087,72233.0
2018-03-07 12:10:00,78.07,78.16,77.95,78.16,51101.0,69.5176,69.5978,69.4108,69.5978,51101.0
2018-03-07 12:20:00,78.16,78.17,78.05,78.12,105420.0,69.5978,69.6067,69.4998,69.5621,105420.0
2018-03-07 12:30:00,78.12,78.22,78.11,78.22,52883.0,69.5621,69.6512,69.5532,69.6512,52883.0
2018-03-07 12:40:00,78.21,78.34,78.17,78.29,45083.0,69.6423,69.758,69.6067,69.7135,45083.0
2018-03-07 12:50:00,78.29,78.34,78.26,78.28,40327.0,69.7135,69.758,69.6868,69.7046,40327.0
2018-03-07 13:00:00,78.28,78.28,78.08,78.08,32237.0,69.7046,69.7046,69.5265,69.5265,32237.0
2018-03-07 13:10:00,78.09,78.15,78.03,78.12,25962.0,69.5354,69.5888,69.482,69.5621,25962.0
2018-03-07 13:20:00,78.13,78.27,78.06,78.27,30290.0,69.571,69.6957,69.5087,69.6957,30290.0
2018-03-07 13:30:00,78.29,78.33,78.2,78.25,21607.0,69.7135,69.7491,69.6334,69.6779,21607.0
2018-03-07 13:40:00,78.24,78.32,78.21,78.32,28526.0,69.669,69.7402,69.6423,69.7402,28526.0
2018-03-07 13:50:00,78.33,78.38,78.29,78.34,13421.0,69.7491,69.7937,69.7135,69.758,13421.0
2018-03-07 14:00:00,78.34,78.4,78.27,78.33,30186.0,69.758,69.8115,69.6957,69.7491,30186.0
2018-03-07 14:10:00,78.35,78.42,78.34,78.38,18761.0,69.7669,69.8293,69.758,69.7937,18761.0
2018-03-07 14:20:00,78.38,78.45,78.35,78.37,59368.0,69.7937,69.856,69.7669,69.7847,59368.0
2018-03-07 14:30:00,78.37,78.57,78.37,78.51,40926.0,69.7847,69.9628,69.7847,69.9094,40926.0
2018-03-07 14:40:00,78.51,78.55,78.45,78.51,75665.0,69.9094,69.945,69.856,69.9094,75665.0
2018-03-07 14:50:00,78.51,78.57,78.42,78.51,46462.0,69.9094,69.9628,69.8293,69.9094,46462.0
2018-03-07 15:00:00,78.51,78.67,78.51,78.58,58106.0,69.9094,70.0519,69.9094,69.9717,58106.0
2018-03-07 15:10:00,78.58,78.61,78.46,78.52,154198.0,69.9717,69.9985,69.8649,69.9183,154198.0
2018-03-07 15:20:00,78.5,78.62,78.48,78.61,39455.0,69.9005,70.0074,69.8827,69.9985,39455.0
2018-03-07 15:30:00,78.62,78.71,78.61,78.68,52823.0,70.0074,70.0875,69.9985,70.0608,52823.0
2018-03-07 15:40:00,78.68,78.8,78.66,78.72,53372.0,70.0608,70.1676,70.043,70.0964,53372.0
2018-03-07 15:50:00,78.72,78.74,78.64,78.71,172955.0,70.0964,70.1142,70.0252,70.0875,172955.0
2018-03-08 09:30:00,78.89,79.11,78.84,78.86,120269.0,70.2478,70.4437,70.2033,70.2211,120269.0
2018-03-08 09:40:00,78.87,78.88,78.7,78.71,68807.0,70.23,70.2389,70.0786,70.0875,68807.0
2018-03-08 09:50:00,78.73,78.78,78.54,78.61,39997.0,70.1053,70.1498,69.9361,69.9985,39997.0
2018-03-08 10:00:00,78.64,78.7,78.45,78.47,29873.0,70.0252,70.0786,69.856,69.8738,29873.0
2018-03-08 10:10:00,78.5,78.62,78.46,78.52,26782.0,69.9005,70.0074,69.8649,69.9183,26782.0
2018-03-08 10:20:00,78.53,78.61,78.43,78.49,75207.0,69.9272,69.9985,69.8382,69.8916,75207.0
2018-03-08 10:30:00,78.48,78.6,78.41,78.42,132926.0,69.8827,69.9896,69.8204,69.8293,132926.0
2018-03-08 10:40:00,78.43,78.65,78.41,78.58,83130.0,69.8382,70.0341,69.8204,69.9717,83130.0
2018-03-08 10:50:00,78.55,78.57,78.35,78.38,35458.0,69.945,69.9628,69.7669,69.7937,35458.0
2018-03-08 11:00:00,78.37,78.41,78.32,78.39,29494.0,69.7847,69.8204,69.7402,69.8026,29494.0
2018-03-08 11:10:00,78.42,78.58,78.41,78.47,83549.0,69.8293,69.9717,69.8204,69.8738,83549.0
2018-03-08 11:20:00,78.47,78.56,78.45,78.48,23002.0,69.8738,69.9539,69.856,69.8827,23002.0
2018-03-08 11:30:00,78.47,78.47,78.33,78.36,25506.0,69.8738,69.8738,69.7491,69.7758,25506.0
2018-03-08 11:40:00,78.35,78.48,78.33,78.48,33377.0,69.7669,69.8827,69.7491,69.8827,33377.0
2018-03-08 11:50:00,78.5,78.57,78.46,78.55,30794.0,69.9005,69.9628,69.8649,69.945,30794.0
2018-03-08 12:00:00,78.55,78.56,78.31,78.31,12383.0,69.945,69.9539,69.7313,69.7313,12383.0
2018-03-08 12:10:00,78.31,78.31,78.2,78.27,32426.0,69.7313,69.7313,69.6334,69.6957,32426.0
2018-03-08 12:20:00,78.28,78.34,78.15,78.31,51830.0,69.7046,69.758,69.5888,69.7313,51830.0
2018-03-08 12:30:00,78.31,78.41,78.3,78.41,47937.0,69.7313,69.8204,69.7224,69.8204,47937.0
2018-03-08 12:40:00,78.4,78.5,78.37,78.5,44718.0,69.8115,69.9005,69.7847,69.9005,44718.0
2018-03-08 12:50:00,78.5,78.52,78.4,78.49,26858.0,69.9005,69.9183,69.8115,69.8916,26858.0
2018-03-08 13:00:00,78.5,78.57,78.47,78.57,34861.0,69.9005,69.9628,69.8738,69.9628,34861.0
2018-03-08 13:10:00,78.58,78.6,78.46,78.48,26076.0,69.9717,69.9896,69.8649,69.8827,26076.0
2018-03-08 13:20:00,78.47,78.49,78.3,78.36,21293.0,69.8738,69.8916,69.7224,69.7758,21293.0
2018-03-08 13:30:00,78.36,78.37,78.27,78.27,20175.0,69.7758,69.7847,69.6957,69.6957,20175.0
2018-03-08 13:40:00,78.27,78.31,78.18,78.25,17652.0,69.6957,69.7313,69.6156,69.6779,17652.0
2018-03-08 13:50:00,78.25,78.33,78.24,78.29,30239.0,69.6779,69.7491,69.669,69.7135,30239.0
2018-03-08 14:00:00,78.27,78.3,78.2,78.21,24476.0,69.6957,69.7224,69.6334,69.6423,24476.0
2018-03-08 14:10:00,78.21,78.26,78.19,78.25,20958.0,69.6423,69.6868,69.6245,69.6779,20958.0
2018-03-08 14:20:00,78.26,78.27,78.2,78.25,65402.0,69.6868,69.6957,69.6334,69.6779,65402.0
2018-03-08 14:30:00,78.25,78.32,78.18,78.31,124005.0,69.6779,69.7402,69.6156,69.7313,124005.0
2018-03-08 14:40:00,78.31,78.44,78.28,78.42,69050.0,69.7313,69.8471,69.7046,69.8293,69050.0
2018-03-08 14:50:00,78.44,78.48,78.41,78.45,32024.0,69.8471,69.8827,69.8204,69.856,32024.0
2018-03-08 15:00:00,78.45,78.67,78.43,78.57,36606.0,69.856,70.0519,69.8382,69.9628,36606.0
2018-03-08 15:10:00,78.59,78.67,78.53,78.66,30244.0,69.9806,70.0519,69.9272,70.043,30244.0
2018-03-08 15:20:00,78.68,78.71,78.58,78.63,36628.0,70.0608,70.0875,69.9717,70.0163,36628.0
2018-03-08 15:30:00,78.64,78.64,78.52,78.53,56316.0,70.0252,70.0252,69.9183,69.9272,56316.0
2018-03-08 15:40:00,78.53,78.56,78.4,78.45,28290.0,69.9272,69.9539,69.8115,69.856,28290.0
2018-03-08 15:50:00,78.47,78.62,78.47,78.62,58411.0,69.8738,70.0074,69.8738,70.0074,58411.0
2018-03-09 09:30:00,79.02,79.08,78.79,78.84,284279.0,70.3635,70.417,70.1587,70.2033,284279.0
2018-03-09 09:40:00,78.86,78.9,78.74,78.88,233799.0,70.2211,70.2567,70.1142,70.2389,233799.0
2018-03-09 09:50:00,78.88,78.99,78.88,78.94,42864.0,70.2389,70.3368,70.2389,70.2923,42864.0
2018-03-09 10:00:00,78.96,79.12,78.93,79.07,247792.0,70.3101,70.4526,70.2834,70.4081,247792.0
2018-03-09 10:10:00,79.07,79.18,78.95,79.18,25209.0,70.4081,70.506,70.3012,70.506,25209.0
2018-03-09 10:20:00,79.17,79.21,79.06,79.09,100761.0,70.4971,70.5327,70.3992,70.4259,100761.0
2018-03-09 10:30:00,79.1,79.12,79.01,79.08,129854.0,70.4348,70.4526,70.3546,70.417,129854.0
2018-03-09 10:40:00,79.09,79.28,79.08,79.16,62529.0,70.4259,70.5951,70.417,70.4882,62529.0
2018-03-09 10:50:00,79.19,79.23,79.15,79.2,299159.0,70.5149,70.5505,70.4793,70.5238,299159.0
2018-03-09 11:00:00,79.2,79.27,79.13,79.25,99285.0,70.5238,70.5862,70.4615,70.5683,99285.0
2018-03-09 11:10:00,79.26,79.41,79.2,79.41,30571.0,70.5773,70.7108,70.5238,70.7108,30571.0
2018-03-09 11:20:00,79.41,79.5,79.37,79.48,43714.0,70.7108,70.791,70.6752,70.7731,43714.0
2018-03-09 11:30:00,79.49,79.5,79.39,79.42,33379.0,70.7821,70.791,70.693,70.7197,33379.0
2018-03-09 11:40:00,79.42,79.47,79.35,79.44,55345.0,70.7197,70.7642,70.6574,70.7375,55345.0
2018-03-09 11:50:00,79.45,79.51,79.45,79.49,15917.0,70.7464,70.7999,70.7464,70.7821,15917.0
2018-03-09 12:00:00,79.5,79.53,79.44,79.5,25961.0,70.791,70.8177,70.7375,70.791,25961.0
2018-03-09 12:10:00,79.49,79.55,79.47,79.52,44072.0,70.7821,70.8355,70.7642,70.8088,44072.0
2018-03-09 12:20:00,79.53,79.56,79.47,79.5,23934.0,70.8177,70.8444,70.7642,70.791,23934.0
2018-03-09 12:30:00,79.5,79.54,79.47,79.51,14673.0,70.791,70.8266,70.7642,70.7999,14673.0
2018-03-09 12:40:00,79.5,79.65,79.48,79.64,25179.0,70.791,70.9245,70.7731,70.9156,25179.0
2018-03-09 12:50:00,79.64,79.65,79.59,79.62,10788.0,70.9156,70.9245,70.8711,70.8978,10788.0
2018-03-09 13:00:00,79.64,79.69,79.63,79.67,26069.0,70.9156,70.9601,70.9067,70.9423,26069.0
2018-03-09 13:10:00,79.67,79.67,79.61,79.65,21249.0,70.9423,70.9423,70.8889,70.9245,21249.0
2018-03-09 13:20:00,79.64,79.68,79.59,79.61,17813.0,70.9156,70.9512,70.8711,70.8889,17813.0
2018-03-09 13:30:00,79.61,79.65,79.6,79.62,78587.0,70.8889,70.9245,70.88,70.8978,78587.0
2018-03-09 13:40:00,79.63,79.64,79.55,79.55,62458.0,70.9067,70.9156,70.8355,70.8355,62458.0
2018-03-09 13:50:00,79.55,79.63,79.51,79.63,28196.0,70.8355,70.9067,70.7999,70.9067,28196.0
2018-03-09 14:00:00,79.64,79.67,79.6,79.64,43111.0,70.9156,70.9423,70.88,70.9156,43111.0
2018-03-09 14:10:00,79.63,79.7,79.63,79.69,34958.0,70.9067,70.969,70.9067,70.9601,34958.0
2018-03-09 14:20:00,79.7,79.7,79.58,79.67,67530.0,70.969,70.969,70.8622,70.9423,67530.0
2018-03-09 14:30:00,79.69,79.82,79.68,79.81,41975.0,70.9601,71.0759,70.9512,71.067,41975.0
2018-03-09 14:40:00,79.83,79.85,79.76,79.81,22241.0,71.0848,71.1026,71.0225,71.067,22241.0
2018-03-09 14:50:00,79.82,79.82,79.69,79.77,31699.0,71.0759,71.0759,70.9601,71.0314,31699.0
2018-03-09 15:00:00,79.78,79.82,79.73,79.75,34402.0,71.0403,71.0759,70.9958,71.0136,34402.0
2018-03-09 15:10:00,79.73,79.81,79.72,79.78,62430.0,70.9958,71.067,70.9869,71.0403,62430.0
2018-03-09 15:20:00,79.78,79.81,79.76,79.81,42511.0,71.0403,71.067,71.0225,71.067,42511.0
2018-03-09 15:30:00,79.82,79.87,79.82,79.85,58728.0,71.0759,71.1204,71.0759,71.1026,58728.0
2018-03-09 15:40:00,79.85,79.9,79.78,79.78,25131.0,71.1026,71.1471,71.0403,71.0403,25131.0
2018-03-09 15:50:00,79.8,79.87,79.78,79.82,59081.0,71.0581,71.1204,71.0403,71.0759,59081.0
2018-03-12 09:30:00,79.98,80.25,79.85,80.16,124906.0,71.2184,71.4588,71.1026,71.3787,124906.0
2018-03-12 09:40:00,80.16,80.36,80.12,80.35,45161.0,71.3787,71.5567,71.343,71.5478,45161.0
2018-03-12 09:50:00,80.35,80.36,80.17,80.19,35321.0,71.5478,71.5567,71.3876,71.4054,35321.0
2018-03-12 10:00:00,80.2,80.24,80.08,80.09,35795.0,71.4143,71.4499,71.3074,71.3163,35795.0
2018-03-12 10:10:00,80.08,80.24,80.06,80.23,20321.0,71.3074,71.4499,71.2896,71.441,20321.0
2018-03-12 10:20:00,80.24,80.45,80.23,80.4,34415.0,71.4499,71.6369,71.441,71.5924,34415.0
2018-03-12 10:30:00,80.38,80.46,80.32,80.32,22400.0,71.5746,71.6458,71.5211,71.5211,22400.0
2018-03-12 10:40:00,80.31,80.35,80.2,80.25,65744.0,71.5122,71.5478,71.4143,71.4588,65744.0
2018-03-12 10:50:00,80.24,80.26,80.02,80.02,122467.0,71.4499,71.4677,71.254,71.254,122467.0
2018-03-12 11:00:00,80.03,80.1,79.93,79.95,124217.0,71.2629,71.3252,71.1739,71.1917,124217.0
2018-03-12 11:10:00,79.94,80.0,79.89,79.99,104926.0,71.1828,71.2362,71.1382,71.2273,104926.0
2018-03-12 11:20:00,79.99,80.01,79.78,79.8,113082.0,71.2273,71.2451,71.0403,71.0581,113082.0
2018-03-12 11:30:00,79.8,79.95,79.79,79.94,77103.0,71.0581,71.1917,71.0492,71.1828,77103.0
2018-03-12 11:40:00,79.95,80.08,79.95,80.04,70290.0,71.1917,71.3074,71.1917,71.2718,70290.0
2018-03-12 11:50:00,80.04,80.06,79.97,80.02,106374.0,71.2718,71.2896,71.2095,71.254,106374.0
2018-03-12 12:00:00,80.03,80.1,80.01,80.09,57529.0,71.2629,71.3252,71.2451,71.3163,57529.0
2018-03-12 12:10:00,80.09,80.18,80.05,80.16,70686.0,71.3163,71.3965,71.2807,71.3787,70686.0
2018-03-12 12:20:00,80.16,80.23,80.1,80.2,73226.0,71.3787,71.441,71.3252,71.4143,73226.0
2018-03-12 12:30:00,80.21,80.25,80.11,80.12,44220.0,71.4232,71.4588,71.3341,71.343,44220.0
2018-03-12 12:40:00,80.13,80.22,80.13,80.17,74406.0,71.3519,71.4321,71.3519,71.3876,74406.0
2018-03-12 12:50:00,80.17,80.19,80.1,80.11,45046.0,71.3876,71.4054,71.3252,71.3341,45046.0
2018-03-12 13:00:00,80.12,80.15,80.08,80.14,37545.0,71.343,71.3698,71.3074,71.3608,37545.0
2018-03-12 13:10:00,80.13,80.2,80.13,80.2,50607.0,71.3519,71.4143,71.3519,71.4143,50607.0
2018-03-12 13:20:00,80.2,80.21,80.14,80.15,63085.0,71.4143,71.4232,71.3608,71.3698,63085.0
2018-03-12 13:30:00,80.14,80.16,80.11,80.15,20814.0,71.3608,71.3787,71.3341,71.3698,20814.0
2018-03-12 13:40:00,80.17,80.32,80.16,80.27,36917.0,71.3876,71.5211,71.3787,71.4766,36917.0
2018-03-12 13:50:00,80.27,80.27,80.08,80.11,24670.0,71.4766,71.4766,71.3074,71.3341,24670.0
2018-03-12 14:00:00,80.1,80.16,80.05,80.07,32395.0,71.3252,71.3787,71.2807,71.2985,32395.0
2018-03-12 14:10:00,80.06,80.1,79.97,80.04,21927.0,71.2896,71.3252,71.2095,71.2718,21927.0
2018-03-12 14:20:00,80.04,80.09,80.04,80.06,137971.0,71.2718,71.3163,71.2718,71.2896,137971.0
2018-03-12 14:30:00,80.06,80.09,80.05,80.09,47834.0,71.2896,71.3163,71.2807,71.3163,47834.0
2018-03-12 14:40:00,80.08,80.08,79.93,80.0,33117.0,71.3074,71.3074,71.1739,71.2362,33117.0
2018-03-12 14:50:00,80.0,80.09,79.99,80.01,104602.0,71.2362,71.3163,71.2273,71.2451,104602.0
2018-03-12 15:00:00,80.01,80.15,80.0,80.14,21094.0,71.2451,71.3698,71.2362,71.3608,21094.0
2018-03-12 15:10:00,80.14,80.15,80.03,80.04,48282.0,71.3608,71.3698,71.2629,71.2718,48282.0
2018-03-12 15:20:00,80.04,80.14,80.03,80.12,43996.0,71.2718,71.3608,71.2629,71.343,43996.0
2018-03-12 15:30:00,80.11,80.19,80.1,80.16,27194.0,71.3341,71.4054,71.3252,71.3787,27194.0
2018-03-12 15:40:00,80.15,80.23,80.14,80.21,46490.0,71.3698,71.441,71.3608,71.4232,46490.0
2018-03-12 15:50:00,80.21,80.21,80.1,80.11,72166.0,71.4232,71.4232,71.3252,71.3341,72166.0
2018-03-13 09:30:00,80.5,80.55,80.36,80.47,64427.0,71.6814,71.7259,71.5567,71.6547,64427.0
2018-03-13 09:40:00,80.48,80.63,80.48,80.51,73860.0,71.6636,71.7972,71.6636,71.6903,73860.0
2018-03-13 09:50:00,80.51,80.52,80.4,80.4,39345.0,71.6903,71.6992,71.5924,71.5924,39345.0
2018-03-13 10:00:00,80.41,80.51,80.38,80.47,82740.0,71.6013,71.6903,71.5746,71.6547,82740.0
2018-03-13 10:10:00,80.47,80.63,80.46,80.54,44829.0,71.6547,71.7972,71.6458,71.717,44829.0
2018-03-13 10:20:00,80.55,80.59,80.48,80.49,48724.0,71.7259,71.7616,71.6636,71.6725,48724.0
2018-03-13 10:30:00,80.5,80.51,80.32,80.34,51892.0,71.6814,71.6903,71.5211,71.5389,51892.0
2018-03-13 10:40:00,80.35,80.54,80.31,80.51,68399.0,71.5478,71.717,71.5122,71.6903,68399.0
2018-03-13 10:50:00,80.5,80.5,80.29,80.36,44271.0,71.6814,71.6814,71.4944,71.5567,44271.0
2018-03-13 11:00:00,80.36,80.37,80.17,80.22,196441.0,71.5567,71.5657,71.3876,71.4321,196441.0
2018-03-13 11:10:00,80.21,80.25,80.14,80.17,47101.0,71.4232,71.4588,71.3608,71.3876,47101.0
2018-03-13 11:20:00,80.17,80.19,80.03,80.09,43523.0,71.3876,71.4054,71.2629,71.3163,43523.0
2018-03-13 11:30:00,80.09,80.13,79.99,80.1,81138.0,71.3163,71.3519,71.2273,71.3252,81138.0
2018-03-13 11:40:00,80.1,80.13,80.06,80.13,80003.0,71.3252,71.3519,71.2896,71.3519,80003.0
2018-03-13 11:50:00,80.13,80.13,80.02,80.08,94650.0,71.3519,71.3519,71.254,71.3074,94650.0
2018-03-13 12:00:00,80.09,80.09,79.83,79.87,52584.0,71.3163,71.3163,71.0848,71.1204,52584.0
2018-03-13 12:10:00,79.87,79.9,79.8,79.88,26922.0,71.1204,71.1471,71.0581,71.1293,26922.0
2018-03-13 12:20:00,79.88,79.92,79.85,79.89,23682.0,71.1293,71.1649,71.1026,71.1382,23682.0
2018-03-13 12:30:00,79.9,80.08,79.89,80.06,85639.0,71.1471,71.3074,71.1382,71.2896,85639.0
2018-03-13 12:40:00,80.07,80.23,80.03,80.18,50212.0,71.2985,71.441,71.2629,71.3965,50212.0
2018-03-13 12:50:00,80.2,80.32,80.2,80.26,35716.0,71.4143,71.5211,71.4143,71.4677,35716.0
2018-03-13 13:00:00,80.27,80.36,80.26,80.31,19174.0,71.4766,71.5567,71.4677,71.5122,19174.0
2018-03-13 13:10:00,80.3,80.38,80.3,80.34,23172.0,71.5033,71.5746,71.5033,71.5389,23172.0
2018-03-13 13:20:00,80.34,80.34,80.19,80.21,20051.0,71.5389,71.5389,71.4054,71.4232,20051.0
2018-03-13 13:30:00,80.21,80.22,80.15,80.18,16035.0,71.4232,71.4321,71.3698,71.3965,16035.0
2018-03-13 13:40:00,80.17,80.19,80.06,80.14,33494.0,71.3876,71.4054,71.2896,71.3608,33494.0
2018-03-13 13:50:00,80.15,80.19,80.09,80.11,30093.0,71.3698,71.4054,71.3163,71.3341,30093.0
2018-03-13 14:00:00,80.09,80.16,80.06,80.07,37704.0,71.3163,71.3787,71.2896,71.2985,37704.0
2018-03-13 14:10:00,80.08,80.08,80.0,80.04,29247.0,71.3074,71.3074,71.2362,71.2718,29247.0
2018-03-13 14:20:00,80.03,80.06,79.99,80.03,29816.0,71.2629,71.2896,71.2273,71.2629,29816.0
2018-03-13 14:30:00,80.04,80.13,80.02,80.11,36713.0,71.2718,71.3519,71.254,71.3341,36713.0
2018-03-13 14:40:00,80.11,80.12,79.98,79.99,38951.0,71.3341,71.343,71.2184,71.2273,38951.0
2018-03-13 14:50:00,80.0,80.0,79.87,79.95,21919.0,71.2362,71.2362,71.1204,71.1917,21919.0
2018-03-13 15:00:00,79.96,80.0,79.86,79.94,42436.0,71.2006,71.2362,71.1115,71.1828,42436.0
2018-03-13 15:10:00,79.96,80.05,79.92,79.95,585825.0,71.2006,71.2807,71.1649,71.1917,585825.0
2018-03-13 15:20:00,79.94,79.95,79.77,79.79,116268.0,71.1828,71.1917,71.0314,71.0492,116268.0
2018-03-13 15:30:00,79.79,79.92,79.75,79.76,75117.0,71.0492,71.1649,71.0136,71.0225,75117.0
2018-03-13 15:40:00,79.76,79.83,79.71,79.76,94253.0,71.0225,71.0848,70.978,71.0225,94253.0
2018-03-13 15:50:00,79.76,79.91,79.76,79.86,150504.0,71.0225,71.156,71.0225,71.1115,150504.0
2018-03-14 09:30:00,80.24,80.36,79.89,79.91,79588.0,71.4499,71.5567,71.1382,71.156,79588.0
2018-03-14 09:40:00,79.85,79.96,79.76,79.78,66567.0,71.1026,71.2006,71.0225,71.0403,66567.0
2018-03-14 09:50:00,79.77,80.02,79.76,80.02,35047.0,71.0314,71.254,71.0225,71.254,35047.0
2018-03-14 10:00:00,80.04,80.22,80.01,80.11,45466.0,71.2718,71.4321,71.2451,71.3341,45466.0
2018-03-14 10:10:00,80.08,80.08,79.9,79.94,48895.0,71.3074,71.3074,71.1471,71.1828,48895.0
2018-03-14 10:20:00,79.95,79.99,79.89,79.93,39668.0,71.1917,71.2273,71.1382,71.1739,39668.0
2018-03-14 10:30:00,79.93,79.98,79.77,79.8,28505.0,71.1739,71.2184,71.0314,71.0581,28505.0
2018-03-14 10:40:00,79.81,79.95,79.77,79.94,26022.0,71.067,71.1917,71.0314,71.1828,26022.0
2018-03-14 10:50:00,79.92,79.98,79.84,79.85,26022.0,71.1649,71.2184,71.0937,71.1026,26022.0
2018-03-14 11:00:00,79.88,79.92,79.77,79.86,16515.0,71.1293,71.1649,71.0314,71.1115,16515.0
2018-03-14 11:10:00,79.86,79.86,79.68,79.68,58681.0,71.1115,71.1115,70.9512,70.9512,58681.0
2018-03-14 11:20:00,79.68,79.68,79.55,79.61,29801.0,70.9512,70.9512,70.8355,70.8889,29801.0
2018-03-14 11:30:00,79.62,79.67,79.4,79.45,59449.0,70.8978,70.9423,70.7019,70.7464,59449.0
2018-03-14 11:40:00,79.42,79.5,79.4,79.45,30238.0,70.7197,70.791,70.7019,70.7464,30238.0
2018-03-14 11:50:00,79.48,79.62,79.48,79.55,28270.0,70.7731,70.8978,70.7731,70.8355,28270.0
2018-03-14 12:00:00,79.56,79.61,79.49,79.5,27144.0,70.8444,70.8889,70.7821,70.791,27144.0
2018-03-14 12:10:00,79.48,79.54,79.42,79.54,21644.0,70.7731,70.8266,70.7197,70.8266,21644.0
2018-03-14 12:20:00,79.52,79.61,79.47,79.54,16175.0,70.8088,70.8889,70.7642,70.8266,16175.0
2018-03-14 12:30:00,79.55,79.68,79.52,79.61,39267.0,70.8355,70.9512,70.8088,70.8889,39267.0
2018-03-14 12:40:00,79.63,79.77,79.61,79.7,36710.0,70.9067,71.0314,70.8889,70.969,36710.0
2018-03-14 12:50:00,79.68,79.71,79.64,79.67,37939.0,70.9512,70.978,70.9156,70.9423,37939.0
2018-03-14 13:00:00,79.65,79.65,79.54,79.55,29708.0,70.9245,70.9245,70.8266,70.8355,29708.0
2018-03-14 13:10:00,79.54,79.54,79.48,79.54,19197.0,70.8266,70.8266,70.7731,70.8266,19197.0
2018-03-14 13:20:00,79.54,79.64,79.52,79.59,34395.0,70.8266,70.9156,70.8088,70.8711,34395.0
2018-03-14 13:30:00,79.6,79.8,79.6,79.79,30568.0,70.88,71.0581,70.88,71.0492,30568.0
2018-03-14 13:40:00,79.8,79.86,79.77,79.86,41495.0,71.0581,71.1115,71.0314,71.1115,41495.0
2018-03-14 13:50:00,79.86,79.99,79.85,79.86,36842.0,71.1115,71.2273,71.1026,71.1115,36842.0
2018-03-14 14:00:00,79.86,79.88,79.7,79.75,30388.0,71.1115,71.1293,70.969,71.0136,30388.0
2018-03-14 14:10:00,79.76,79.76,79.65,79.65,138224.0,71.0225,71.0225,70.9245,70.9245,138224.0
2018-03-14 14:20:00,79.65,79.72,79.64,79.66,57012.0,70.9245,70.9869,70.9156,70.9334,57012.0
2018-03-14 14:30:00,79.65,79.72,79.5,79.51,35233.0,70.9245,70.9869,70.791,70.7999,35233.0
2018-03-14 14:40:00,79.52,79.53,79.39,79.51,43134.0,70.8088,70.8177,70.693,70.7999,43134.0
2018-03-14 14:50:00,79.52,79.66,79.5,79.62,31054.0,70.8088,70.9334,70.791,70.8978,31054.0
2018-03-14 15:00:00,79.62,79.64,79.51,79.52,31087.0,70.8978,70.9156,70.7999,70.8088,31087.0
2018-03-14 15:10:00,79.52,79.58,79.44,79.52,45998.0,70.8088,70.8622,70.7375,70.8088,45998.0
2018-03-14 15:20:00,79.52,79.61,79.46,79.53,30980.0,70.8088,70.8889,70.7553,70.8177,30980.0
2018-03-14 15:30:00,79.52,79.55,79.45,79.46,29047.0,70.8088,70.8355,70.7464,70.7553,29047.0
2018-03-14 15:40:00,79.43,79.47,79.36,79.44,497302.0,70.7286,70.7642,70.6663,70.7375,497302.0
2018-03-14 15:50:00,79.43,79.48,79.34,79.47,80203.0,70.7286,70.7731,70.6485,70.7642,80203.0
2018-03-15 09:30:00,79.63,79.67,79.48,79.48,88817.0,70.9067,70.9423,70.7731,70.7731,88817.0
2018-03-15 09:40:00,79.47,79.51,79.26,79.27,49944.0,70.7642,70.7999,70.5773,70.5862,49944.0
2018-03-15 09:50:00,79.25,79.39,79.22,79.22,35527.0,70.5683,70.693,70.5416,70.5416,35527.0
2018-03-15 10:00:00,79.25,79.46,79.18,79.45,35394.0,70.5683,70.7553,70.506,70.7464,35394.0
2018-03-15 10:10:00,79.47,79.54,79.25,79.25,78533.0,70.7642,70.8266,70.5683,70.5683,78533.0
2018-03-15 10:20:00,79.27,79.28,79.2,79.27,35069.0,70.5862,70.5951,70.5238,70.5862,35069.0
2018-03-15 10:30:00,79.28,79.32,79.14,79.18,32176.0,70.5951,70.6307,70.4704,70.506,32176.0
2018-03-15 10:40:00,79.17,79.32,79.13,79.27,35105.0,70.4971,70.6307,70.4615,70.5862,35105.0
2018-03-15 10:50:00,79.27,79.32,79.18,79.29,34608.0,70.5862,70.6307,70.506,70.604,34608.0
2018-03-15 11:00:00,79.28,79.4,79.26,79.33,34383.0,70.5951,70.7019,70.5773,70.6396,34383.0
2018-03-15 11:10:00,79.36,79.48,79.3,79.38,25660.0,70.6663,70.7731,70.6129,70.6841,25660.0
2018-03-15 11:20:00,79.4,79.58,79.37,79.5,27748.0,70.7019,70.8622,70.6752,70.791,27748.0
2018-03-15 11:30:00,79.5,79.5,79.41,79.48,25784.0,70.791,70.791,70.7108,70.7731,25784.0
2018-03-15 11:40:00,79.48,79.48,79.39,79.45,44418.0,70.7731,70.7731,70.693,70.7464,44418.0
2018-03-15 11:50:00,79.45,79.45,79.29,79.3,26799.0,70.7464,70.7464,70.604,70.6129,26799.0
2018-03-15 12:00:00,79.32,79.35,79.27,79.32,20672.0,70.6307,70.6574,70.5862,70.6307,20672.0
2018-03-15 12:10:00,79.31,79.32,79.17,79.21,20414.0,70.6218,70.6307,70.4971,70.5327,20414.0
2018-03-15 12:20:00,79.2,79.21,79.11,79.13,22482.0,70.5238,70.5327,70.4437,70.4615,22482.0
2018-03-15 12:30:00,79.14,79.22,79.09,79.12,25201.0,70.4704,70.5416,70.4259,70.4526,25201.0
2018-03-15 12:40:00,79.11,79.13,79.02,79.07,15686.0,70.4437,70.4615,70.3635,70.4081,15686.0
2018-03-15 12:50:00,79.07,79.21,79.07,79.15,21585.0,70.4081,70.5327,70.4081,70.4793,21585.0
2018-03-15 13:00:00,79.13,79.2,79.13,79.2,24415.0,70.4615,70.5238,70.4615,70.5238,24415.0
2018-03-15 13:10:00,79.19,79.19,79.08,79.1,15786.0,70.5149,70.5149,70.417,70.4348,15786.0
2018-03-15 13:20:00,79.11,79.18,79.1,79.14,19603.0,70.4437,70.506,70.4348,70.4704,19603.0
2018-03-15 13:30:00,79.15,79.2,79.14,79.17,9099.0,70.4793,70.5238,70.4704,70.4971,9099.0
2018-03-15 13:40:00,79.17,79.18,79.08,79.13,38161.0,70.4971,70.506,70.417,70.4615,38161.0
2018-03-15 13:50:00,79.12,79.13,78.98,78.99,19599.0,70.4526,70.4615,70.3279,70.3368,19599.0
2018-03-15 14:00:00,78.98,79.02,78.96,79.0,17045.0,70.3279,70.3635,70.3101,70.3457,17045.0
2018-03-15 14:10:00,79.0,79.03,78.94,78.99,26380.0,70.3457,70.3724,70.2923,70.3368,26380.0
2018-03-15 14:20:00,78.98,79.02,78.93,78.95,34589.0,70.3279,70.3635,70.2834,70.3012,34589.0
2018-03-15 14:30:00,78.98,78.98,78.91,78.92,23255.0,70.3279,70.3279,70.2656,70.2745,23255.0
2018-03-15 14:40:00,78.91,78.94,78.83,78.87,31376.0,70.2656,70.2923,70.1944,70.23,31376.0
2018-03-15 14:50:00,78.86,78.98,78.84,78.98,25806.0,70.2211,70.3279,70.2033,70.3279,25806.0
2018-03-15 15:00:00,78.98,78.99,78.91,78.99,45798.0,70.3279,70.3368,70.2656,70.3368,45798.0
2018-03-15 15:10:00,78.99,78.99,78.87,78.92,27362.0,70.3368,70.3368,70.23,70.2745,27362.0
2018-03-15 15:20:00,78.92,78.99,78.91,78.95,43586.0,70.2745,70.3368,70.2656,70.3012,43586.0
2018-03-15 15:30:00,78.95,79.01,78.92,78.93,132214.0,70.3012,70.3546,70.2745,70.2834,132214.0
2018-03-15 15:40:00,78.92,79.06,78.91,79.06,37970.0,70.2745,70.3992,70.2656,70.3992,37970.0
2018-03-15 15:50:00,79.06,79.14,79.01,79.1,41851.0,70.3992,70.4704,70.3546,70.4348,41851.0
2018-03-16 09:30:00,79.11,79.35,79.02,79.09,95714.0,70.4437,70.6574,70.3635,70.4259,95714.0
2018-03-16 09:40:00,79.1,79.29,79.08,79.27,38547.0,70.4348,70.604,70.417,70.5862,38547.0
2018-03-16 09:50:00,79.28,79.32,79.13,79.17,44098.0,70.5951,70.6307,70.4615,70.4971,44098.0
2018-03-16 10:00:00,79.16,79.24,79.12,79.12,30722.0,70.4882,70.5594,70.4526,70.4526,30722.0
2018-03-16 10:10:00,79.11,79.24,79.1,79.23,18917.0,70.4437,70.5594,70.4348,70.5505,18917.0
2018-03-16 10:20:00,79.23,79.48,79.23,79.48,454859.0,70.5505,70.7731,70.5505,70.7731,454859.0
2018-03-16 10:30:00,79.5,79.75,79.49,79.68,34767.0,70.791,71.0136,70.7821,70.9512,34767.0
2018-03-16 10:40:00,79.67,79.7,79.53,79.62,25614.0,70.9423,70.969,70.8177,70.8978,25614.0
2018-03-16 10:50:00,79.64,79.68,79.6,79.61,32468.0,70.9156,70.9512,70.88,70.8889,32468.0
2018-03-16 11:00:00,79.6,79.7,79.54,79.56,24799.0,70.88,70.969,70.8266,70.8444,24799.0
2018-03-16 11:10:00,79.54,79.58,79.48,79.51,46975.0,70.8266,70.8622,70.7731,70.7999,46975.0
2018-03-16 11:20:00,79.52,79.71,79.5,79.7,46475.0,70.8088,70.978,70.791,70.969,46475.0
2018-03-16 11:30:00,79.7,79.89,79.66,79.8,47303.0,70.969,71.1382,70.9334,71.0581,47303.0
2018-03-16 11:40:00,79.8,79.86,79.74,79.81,59036.0,71.0581,71.1115,71.0047,71.067,59036.0
2018-03-16 11:50:00,79.8,79.83,79.69,79.69,74782.0,71.0581,71.0848,70.9601,70.9601,74782.0
2018-03-16 12:00:00,79.7,79.73,79.61,79.66,43223.0,70.969,70.9958,70.8889,70.9334,43223.0
2018-03-16 12:10:00,79.67,79.72,79.6,79.72,28284.0,70.9423,70.9869,70.88,70.9869,28284.0
2018-03-16 12:20:00,79.72,79.81,79.69,79.8,64674.0,70.9869,71.067,70.9601,71.0581,64674.0
2018-03-16 12:30:00,79.78,79.91,79.78,79.81,44177.0,71.0403,71.156,71.0403,71.067,44177.0
2018-03-16 12:40:00,79.81,79.84,79.76,79.78,18677.0,71.067,71.0937,71.0225,71.0403,18677.0
2018-03-16 12:50:00,79.79,79.82,79.75,79.81,14188.0,71.0492,71.0759,71.0136,71.067,14188.0
2018-03-16 13:00:00,79.81,79.84,79.75,79.77,18233.0,71.067,71.0937,71.0136,71.0314,18233.0
2018-03-16 13:10:00,79.75,79.76,79.63,79.64,73827.0,71.0136,71.0225,70.9067,70.9156,73827.0
2018-03-16 13:20:00,79.64,79.7,79.58,79.61,18535.0,70.9156,70.969,70.8622,70.8889,18535.0
2018-03-16 13:30:00,79.6,79.65,79.6,79.62,15617.0,70.88,70.9245,70.88,70.8978,15617.0
2018-03-16 13:40:00,79.63,79.63,79.5,79.52,24094.0,70.9067,70.9067,70.791,70.8088,24094.0
2018-03-16 13:50:00,79.52,79.55,79.47,79.55,35314.0,70.8088,70.8355,70.7642,70.8355,35314.0
2018-03-16 14:00:00,79.57,79.57,79.52,79.53,15678.0,70.8533,70.8533,70.8088,70.8177,15678.0
2018-03-16 14:10:00,79.53,79.55,79.47,79.5,40812.0,70.8177,70.8355,70.7642,70.791,40812.0
2018-03-16 14:20:00,79.5,79.59,79.49,79.59,25964.0,70.791,70.8711,70.7821,70.8711,25964.0
2018-03-16 14:30:00,79.59,79.61,79.55,79.6,42408.0,70.8711,70.8889,70.8355,70.88,42408.0
2018-03-16 14:40:00,79.59,79.59,79.54,79.56,20732.0,70.8711,70.8711,70.8266,70.8444,20732.0
2018-03-16 14:50:00,79.57,79.65,79.56,79.62,33762.0,70.8533,70.9245,70.8444,70.8978,33762.0
2018-03-16 15:00:00,79.62,79.67,79.58,79.61,29911.0,70.8978,70.9423,70.8622,70.8889,29911.0
2018-03-16 15:10:00,79.62,79.63,79.55,79.59,43979.0,70.8978,70.9067,70.8355,70.8711,43979.0
2018-03-16 15:20:00,79.59,79.74,79.57,79.72,72491.0,70.8711,71.0047,70.8533,70.9869,72491.0
2018-03-16 15:30:00,79.73,79.79,79.72,79.75,58074.0,70.9958,71.0492,70.9869,71.0136,58074.0
2018-03-16 15:40:00,79.75,79.8,79.7,79.74,63075.0,71.0136,71.0581,70.969,71.0047,63075.0
2018-03-16 15:50:00,79.74,79.87,79.71,79.72,451509.0,71.0047,71.1204,70.978,70.9869,451509.0
2018-03-19 09:30:00,79.53,79.62,79.21,79.34,142322.0,70.8177,70.8978,70.5327,70.6485,142322.0
2018-03-19 09:40:00,79.35,79.35,79.04,79.18,36092.0,70.6574,70.6574,70.3814,70.506,36092.0
2018-03-19 09:50:00,79.17,79.3,79.15,79.3,24309.0,70.4971,70.6129,70.4793,70.6129,24309.0
2018-03-19 10:00:00,79.26,79.28,79.13,79.13,50048.0,70.5773,70.5951,70.4615,70.4615,50048.0
2018-03-19 10:10:00,79.11,79.12,78.91,78.95,50795.0,70.4437,70.4526,70.2656,70.3012,50795.0
2018-03-19 10:20:00,78.95,79.01,78.81,79.01,71374.0,70.3012,70.3546,70.1765,70.3546,71374.0
2018-03-19 10:30:00,79.01,79.14,78.99,79.09,32292.0,70.3546,70.4704,70.3368,70.4259,32292.0
2018-03-19 10:40:00,79.1,79.11,78.91,78.93,138236.0,70.4348,70.4437,70.2656,70.2834,138236.0
2018-03-19 10:50:00,78.93,78.94,78.75,78.85,60521.0,70.2834,70.2923,70.1231,70.2122,60521.0
2018-03-19 11:00:00,78.84,78.89,78.77,78.84,54133.0,70.2033,70.2478,70.1409,70.2033,54133.0
2018-03-19 11:10:00,78.84,78.87,78.68,78.71,29631.0,70.2033,70.23,70.0608,70.0875,29631.0
2018-03-19 11:20:00,78.71,78.8,78.69,78.79,36457.0,70.0875,70.1676,70.0697,70.1587,36457.0
2018-03-19 11:30:00,78.79,78.79,78.66,78.66,31433.0,70.1587,70.1587,70.043,70.043,31433.0
2018-03-19 11:40:00,78.66,78.7,78.59,78.61,34148.0,70.043,70.0786,69.9806,69.9985,34148.0
2018-03-19 11:50:00,78.61,78.69,78.55,78.58,40436.0,69.9985,70.0697,69.945,69.9717,40436.0
2018-03-19 12:00:00,78.59,78.66,78.55,78.58,58192.0,69.9806,70.043,69.945,69.9717,58192.0
2018-03-19 12:10:00,78.59,78.64,78.54,78.63,65945.0,69.9806,70.0252,69.9361,70.0163,65945.0
2018-03-19 12:20:00,78.61,78.75,78.58,78.75,56461.0,69.9985,70.1231,69.9717,70.1231,56461.0
2018-03-19 12:30:00,78.75,78.76,78.59,78.6,43967.0,70.1231,70.132,69.9806,69.9896,43967.0
2018-03-19 12:40:00,78.58,78.6,78.35,78.37,33981.0,69.9717,69.9896,69.7669,69.7847,33981.0
2018-03-19 12:50:00,78.36,78.51,78.36,78.43,33329.0,69.7758,69.9094,69.7758,69.8382,33329.0
2018-03-19 13:00:00,78.42,78.45,78.11,78.13,60439.0,69.8293,69.856,69.5532,69.571,60439.0
2018-03-19 13:10:00,78.13,78.21,78.02,78.2,17146.0,69.571,69.6423,69.4731,69.6334,17146.0
2018-03-19 13:20:00,78.19,78.25,78.12,78.18,50258.0,69.6245,69.6779,69.5621,69.6156,50258.0
2018-03-19 13:30:00,78.18,78.36,78.13,78.36,35395.0,69.6156,69.7758,69.571,69.7758,35395.0
2018-03-19 13:40:00,78.36,78.47,78.36,78.45,31363.0,69.7758,69.8738,69.7758,69.856,31363.0
2018-03-19 13:50:00,78.44,78.53,78.4,78.53,33381.0,69.8471,69.9272,69.8115,69.9272,33381.0
2018-03-19 14:00:00,78.51,78.6,78.5,78.53,25613.0,69.9094,69.9896,69.9005,69.9272,25613.0
2018-03-19 14:10:00,78.52,78.63,78.52,78.53,38002.0,69.9183,70.0163,69.9183,69.9272,38002.0
2018-03-19 14:20:00,78.54,78.54,78.41,78.51,173796.0,69.9361,69.9361,69.8204,69.9094,173796.0
2018-03-19 14:30:00,78.5,78.5,78.31,78.34,53515.0,69.9005,69.9005,69.7313,69.758,53515.0
2018-03-19 14:40:00,78.34,78.42,78.26,78.34,38593.0,69.758,69.8293,69.6868,69.758,38593.0
2018-03-19 14:50:00,78.31,78.63,78.3,78.57,37357.0,69.7313,70.0163,69.7224,69.9628,37357.0
2018-03-19 15:00:00,78.57,78.64,78.47,78.52,52513.0,69.9628,70.0252,69.8738,69.9183,52513.0
2018-03-19 15:10:00,78.52,78.88,78.5,78.85,126109.0,69.9183,70.2389,69.9005,70.2122,126109.0
2018-03-19 15:20:00,78.85,78.89,78.67,78.69,59952.0,70.2122,70.2478,70.0519,70.0697,59952.0
2018-03-19 15:30:00,78.7,78.87,78.68,78.85,87616.0,70.0786,70.23,70.0608,70.2122,87616.0
2018-03-19 15:40:00,78.85,79.04,78.79,78.99,87790.0,70.2122,70.3814,70.1587,70.3368,87790.0
2018-03-19 15:50:00,78.96,79.11,78.95,79.02,88110.0,70.3101,70.4437,70.3012,70.3635,88110.0
2018-03-20 09:30:00,79.13,79.35,79.11,79.17,93597.0,70.4615,70.6574,70.4437,70.4971,93597.0
2018-03-20 09:40:00,79.16,79.32,79.16,79.24,47679.0,70.4882,70.6307,70.4882,70.5594,47679.0
2018-03-20 09:50:00,79.21,79.26,79.06,79.08,53323.0,70.5327,70.5773,70.3992,70.417,53323.0
2018-03-20 10:00:00,79.06,79.25,79.06,79.19,29141.0,70.3992,70.5683,70.3992,70.5149,29141.0
2018-03-20 10:10:00,79.16,79.21,79.06,79.14,53164.0,70.4882,70.5327,70.3992,70.4704,53164.0
2018-03-20 10:20:00,79.12,79.16,79.05,79.11,23655.0,70.4526,70.4882,70.3903,70.4437,23655.0
2018-03-20 10:30:00,79.12,79.18,79.02,79.06,57950.0,70.4526,70.506,70.3635,70.3992,57950.0
2018-03-20 10:40:00,79.08,79.12,78.92,78.92,59979.0,70.417,70.4526,70.2745,70.2745,59979.0
2018-03-20 10:50:00,78.91,79.03,78.91,79.03,71686.0,70.2656,70.3724,70.2656,70.3724,71686.0
2018-03-20 11:00:00,79.04,79.06,78.89,78.96,73060.0,70.3814,70.3992,70.2478,70.3101,73060.0
2018-03-20 11:10:00,78.96,79.03,78.93,79.02,100297.0,70.3101,70.3724,70.2834,70.3635,100297.0
2018-03-20 11:20:00,79.02,79.08,78.98,78.98,37817.0,70.3635,70.417,70.3279,70.3279,37817.0
2018-03-20 11:30:00,79.0,79.0,78.93,78.98,31470.0,70.3457,70.3457,70.2834,70.3279,31470.0
2018-03-20 11:40:00,78.96,78.97,78.77,78.79,56005.0,70.3101,70.319,70.1409,70.1587,56005.0
2018-03-20 11:50:00,78.79,78.86,78.75,78.86,18162.0,70.1587,70.2211,70.1231,70.2211,18162.0
2018-03-20 12:00:00,78.86,78.96,78.82,78.91,30713.0,70.2211,70.3101,70.1855,70.2656,30713.0
2018-03-20 12:10:00,78.91,79.0,78.91,78.96,17164.0,70.2656,70.3457,70.2656,70.3101,17164.0
2018-03-20 12:20:00,78.96,79.05,78.95,78.99,23709.0,70.3101,70.3903,70.3012,70.3368,23709.0
2018-03-20 12:30:00,78.99,79.08,78.99,79.01,17013.0,70.3368,70.417,70.3368,70.3546,17013.0
2018-03-20 12:40:00,79.02,79.04,78.92,78.99,13980.0,70.3635,70.3814,70.2745,70.3368,13980.0
2018-03-20 12:50:00,79.0,79.02,78.88,78.9,210446.0,70.3457,70.3635,70.2389,70.2567,210446.0
2018-03-20 13:00:00,78.91,78.98,78.89,78.98,15757.0,70.2656,70.3279,70.2478,70.3279,15757.0
2018-03-20 13:10:00,78.99,79.0,78.89,78.9,18565.0,70.3368,70.3457,70.2478,70.2567,18565.0
2018-03-20 13:20:00,78.88,78.92,78.86,78.9,19931.0,70.2389,70.2745,70.2211,70.2567,19931.0
2018-03-20 13:30:00,78.89,78.91,78.8,78.81,50875.0,70.2478,70.2656,70.1676,70.1765,50875.0
2018-03-20 13:40:00,78.82,78.84,78.78,78.82,27353.0,70.1855,70.2033,70.1498,70.1855,27353.0
2018-03-20 13:50:00,78.81,78.85,78.75,78.75,15511.0,70.1765,70.2122,70.1231,70.1231,15511.0
2018-03-20 14:00:00,78.75,78.83,78.7,78.79,38075.0,70.1231,70.1944,70.0786,70.1587,38075.0
2018-03-20 14:10:00,78.81,78.9,78.79,78.89,50312.0,70.1765,70.2567,70.1587,70.2478,50312.0
2018-03-20 14:20:00,78.88,78.92,78.86,78.91,34632.0,70.2389,70.2745,70.2211,70.2656,34632.0
2018-03-20 14:30:00,78.92,78.94,78.85,78.9,139635.0,70.2745,70.2923,70.2122,70.2567,139635.0
2018-03-20 14:40:00,78.89,79.05,78.89,79.05,50835.0,70.2478,70.3903,70.2478,70.3903,50835.0
2018-03-20 14:50:00,79.05,79.15,79.03,79.08,39621.0,70.3903,70.4793,70.3724,70.417,39621.0
2018-03-20 15:00:00,79.09,79.18,79.09,79.15,47337.0,70.4259,70.506,70.4259,70.4793,47337.0
2018-03-20 15:10:00,79.16,79.16,79.02,79.02,42770.0,70.4882,70.4882,70.3635,70.3635,42770.0
2018-03-20 15:20:00,79.03,79.07,79.01,79.03,49397.0,70.3724,70.4081,70.3546,70.3724,49397.0
2018-03-20 15:30:00,79.03,79.07,78.94,79.0,66224.0,70.3724,70.4081,70.2923,70.3457,66224.0
2018-03-20 15:40:00,78.99,79.03,78.94,78.98,62810.0,70.3368,70.3724,70.2923,70.3279,62810.0
2018-03-20 15:50:00,78.98,79.02,78.96,78.98,159405.0,70.3279,70.3635,70.3101,70.3279,159405.0
2018-03-21 09:30:00,78.97,79.07,78.88,78.98,90851.0,70.319,70.4081,70.2389,70.3279,90851.0
2018-03-21 09:40:00,78.98,79.21,78.95,79.17,70350.0,70.3279,70.5327,70.3012,70.4971,70350.0
2018-03-21 09:50:00,79.19,79.25,79.13,79.19,42834.0,70.5149,70.5683,70.4615,70.5149,42834.0
2018-03-21 10:00:00,79.2,79.29,79.15,79.25,40968.0,70.5238,70.604,70.4793,70.5683,40968.0
2018-03-21 10:10:00,79.25,79.29,79.21,79.26,21455.0,70.5683,70.604,70.5327,70.5773,21455.0
2018-03-21 10:20:00,79.27,79.32,79.25,79.28,18480.0,70.5862,70.6307,70.5683,70.5951,18480.0
2018-03-21 10:30:00,79.29,79.42,79.27,79.42,46765.0,70.604,70.7197,70.5862,70.7197,46765.0
2018-03-21 10:40:00,79.43,79.63,79.42,79.52,33421.0,70.7286,70.9067,70.7197,70.8088,33421.0
2018-03-21 10:50:00,79.54,79.6,79.51,79.54,67157.0,70.8266,70.88,70.7999,70.8266,67157.0
2018-03-21 11:00:00,79.55,79.55,79.44,79.51,45723.0,70.8355,70.8355,70.7375,70.7999,45723.0
2018-03-21 11:10:00,79.52,79.54,79.47,79.51,40591.0,70.8088,70.8266,70.7642,70.7999,40591.0
2018-03-21 11:20:00,79.53,79.62,79.48,79.62,41204.0,70.8177,70.8978,70.7731,70.8978,41204.0
2018-03-21 11:30:00,79.63,79.64,79.56,79.6,48819.0,70.9067,70.9156,70.8444,70.88,48819.0
2018-03-21 11:40:00,79.6,79.63,79.56,79.6,30791.0,70.88,70.9067,70.8444,70.88,30791.0
2018-03-21 11:50:00,79.59,79.67,79.59,79.61,44152.0,70.8711,70.9423,70.8711,70.8889,44152.0
2018-03-21 12:00:00,79.6,79.6,79.49,79.52,23649.0,70.88,70.88,70.7821,70.8088,23649.0
2018-03-21 12:10:00,79.52,79.56,79.48,79.56,20405.0,70.8088,70.8444,70.7731,70.8444,20405.0
2018-03-21 12:20:00,79.57,79.58,79.47,79.5,24311.0,70.8533,70.8622,70.7642,70.791,24311.0
2018-03-21 12:30:00,79.5,79.5,79.45,79.48,26795.0,70.791,70.791,70.7464,70.7731,26795.0
2018-03-21 12:40:00,79.49,79.53,79.43,79.45,17600.0,70.7821,70.8177,70.7286,70.7464,17600.0
2018-03-21 12:50:00,79.45,79.48,79.42,79.43,23165.0,70.7464,70.7731,70.7197,70.7286,23165.0
2018-03-21 13:00:00,79.44,79.47,79.36,79.43,29885.0,70.7375,70.7642,70.6663,70.7286,29885.0
2018-03-21 13:10:00,79.42,79.43,79.33,79.36,19826.0,70.7197,70.7286,70.6396,70.6663,19826.0
2018-03-21 13:20:00,79.36,79.42,79.34,79.4,15914.0,70.6663,70.7197,70.6485,70.7019,15914.0
2018-03-21 13:30:00,79.4,79.46,79.37,79.4,18499.0,70.7019,70.7553,70.6752,70.7019,18499.0
2018-03-21 13:40:00,79.39,79.47,79.36,79.47,27474.0,70.693,70.7642,70.6663,70.7642,27474.0
2018-03-21 13:50:00,79.46,79.56,79.45,79.46,37499.0,70.7553,70.8444,70.7464,70.7553,37499.0
2018-03-21 14:00:00,79.47,79.75,79.38,79.72,37566.0,70.7642,71.0136,70.6841,70.9869,37566.0
2018-03-21 14:10:00,79.73,79.9,79.65,79.81,92367.0,70.9958,71.1471,70.9245,71.067,92367.0
2018-03-21 14:20:00,79.83,79.84,79.55,79.62,56576.0,71.0848,71.0937,70.8355,70.8978,56576.0
2018-03-21 14:30:00,79.64,79.73,79.53,79.54,87955.0,70.9156,70.9958,70.8177,70.8266,87955.0
2018-03-21 14:40:00,79.54,79.57,79.38,79.38,55256.0,70.8266,70.8533,70.6841,70.6841,55256.0
2018-03-21 14:50:00,79.37,79.47,79.22,79.46,62292.0,70.6752,70.7642,70.5416,70.7553,62292.0
2018-03-21 15:00:00,79.46,79.64,79.44,79.57,76062.0,70.7553,70.9156,70.7375,70.8533,76062.0
2018-03-21 15:10:00,79.61,79.77,79.51,79.74,78018.0,70.8889,71.0314,70.7999,71.0047,78018.0
2018-03-21 15:20:00,79.74,79.75,79.49,79.52,81880.0,71.0047,71.0136,70.7821,70.8088,81880.0
2018-03-21 15:30:00,79.52,79.65,79.48,79.58,76563.0,70.8088,70.9245,70.7731,70.8622,76563.0
2018-03-21 15:40:00,79.58,79.61,79.49,79.56,121140.0,70.8622,70.8889,70.7821,70.8444,121140.0
2018-03-21 15:50:00,79.54,79.54,79.34,79.34,168941.0,70.8266,70.8266,70.6485,70.6485,168941.0
2018-03-22 09:30:00,78.5,78.78,78.45,78.72,153798.0,70.116,70.3661,70.0713,70.3125,153798.0
2018-03-22 09:40:00,78.73,78.89,78.67,78.79,112500.0,70.3214,70.4644,70.2679,70.375,112500.0
2018-03-22 09:50:00,78.79,78.84,78.71,78.75,82260.0,70.375,70.4197,70.3036,70.3393,82260.0
2018-03-22 10:00:00,78.72,78.81,78.68,78.78,73548.0,70.3125,70.3929,70.2768,70.3661,73548.0
2018-03-22 10:10:00,78.78,79.02,78.75,78.99,112484.0,70.3661,70.5805,70.3393,70.5537,112484.0
2018-03-22 10:20:00,78.98,78.99,78.88,78.89,42283.0,70.5447,70.5537,70.4554,70.4644,42283.0
2018-03-22 10:30:00,78.9,78.9,78.71,78.77,53995.0,70.4733,70.4733,70.3036,70.3572,53995.0
2018-03-22 10:40:00,78.77,78.78,78.45,78.47,95843.0,70.3572,70.3661,70.0713,70.0892,95843.0
2018-03-22 10:50:00,78.47,78.51,78.26,78.37,100462.0,70.0892,70.1249,69.9016,69.9999,100462.0
2018-03-22 11:00:00,78.35,78.43,78.35,78.41,70343.0,69.982,70.0535,69.982,70.0356,70343.0
2018-03-22 11:10:00,78.42,78.47,78.29,78.37,68171.0,70.0446,70.0892,69.9284,69.9999,68171.0
2018-03-22 11:20:00,78.36,78.37,78.18,78.26,97227.0,69.991,69.9999,69.8302,69.9016,97227.0
2018-03-22 11:30:00,78.28,78.33,78.09,78.11,75535.0,69.9195,69.9642,69.7498,69.7677,75535.0
2018-03-22 11:40:00,78.11,78.29,78.02,78.2,81719.0,69.7677,69.9284,69.6873,69.848,81719.0
2018-03-22 11:50:00,78.19,78.31,78.17,78.18,63891.0,69.8391,69.9463,69.8213,69.8302,63891.0
2018-03-22 12:00:00,78.17,78.28,78.13,78.26,69263.0,69.8213,69.9195,69.7855,69.9016,69263.0
2018-03-22 12:10:00,78.25,78.57,78.25,78.5,76152.0,69.8927,70.1785,69.8927,70.116,76152.0
2018-03-22 12:20:00,78.5,78.75,78.5,78.72,85081.0,70.116,70.3393,70.116,70.3125,85081.0
2018-03-22 12:30:00,78.73,78.78,78.63,78.64,54856.0,70.3214,70.3661,70.2321,70.2411,54856.0
2018-03-22 12:40:00,78.65,78.68,78.58,78.61,48658.0,70.25,70.2768,70.1875,70.2143,48658.0
2018-03-22 12:50:00,78.61,78.74,78.56,78.6,126993.0,70.2143,70.3304,70.1696,70.2053,126993.0
2018-03-22 13:00:00,78.57,78.57,78.38,78.48,49711.0,70.1785,70.1785,70.0088,70.0981,49711.0
2018-03-22 13:10:00,78.48,78.55,78.42,78.51,55283.0,70.0981,70.1607,70.0446,70.1249,55283.0
2018-03-22 13:20:00,78.5,78.9,78.48,78.89,61545.0,70.116,70.4733,70.0981,70.4644,61545.0
2018-03-22 13:30:00,78.89,79.02,78.77,78.89,58667.0,70.4644,70.5805,70.3572,70.4644,58667.0
2018-03-22 13:40:00,78.91,78.95,78.81,78.83,110599.0,70.4822,70.5179,70.3929,70.4108,110599.0
2018-03-22 13:50:00,78.82,78.83,78.73,78.77,46520.0,70.4018,70.4108,70.3214,70.3572,46520.0
2018-03-22 14:00:00,78.77,78.78,78.54,78.54,67954.0,70.3572,70.3661,70.1517,70.1517,67954.0
2018-03-22 14:10:00,78.53,78.57,78.49,78.54,30555.0,70.1428,70.1785,70.1071,70.1517,30555.0
2018-03-22 14:20:00,78.53,78.55,78.36,78.37,59284.0,70.1428,70.1607,69.991,69.9999,59284.0
2018-03-22 14:30:00,78.36,78.49,78.32,78.47,42464.0,69.991,70.1071,69.9552,70.0892,42464.0
2018-03-22 14:40:00,78.48,78.49,78.37,78.41,50110.0,70.0981,70.1071,69.9999,70.0356,50110.0
2018-03-22 14:50:00,78.4,78.42,78.19,78.24,60485.0,70.0267,70.0446,69.8391,69.8838,60485.0
2018-03-22 15:00:00,78.24,78.35,78.22,78.24,80243.0,69.8838,69.982,69.8659,69.8838,80243.0
2018-03-22 15:10:00,78.24,78.27,78.04,78.08,78757.0,69.8838,69.9106,69.7051,69.7409,78757.0
2018-03-22 15:20:00,78.08,78.2,77.9,77.91,138008.0,69.7409,69.848,69.5801,69.589,138008.0
2018-03-22 15:30:00,77.91,77.93,77.78,77.79,228616.0,69.589,69.6069,69.4729,69.4818,228616.0
2018-03-22 15:40:00,77.78,77.78,77.53,77.62,298744.0,69.4729,69.4729,69.2496,69.33,298744.0
2018-03-22 15:50:00,77.62,77.62,77.43,77.45,265569.0,69.33,69.33,69.1603,69.1781,265569.0
2018-03-23 09:30:00,77.59,77.85,77.48,77.48,342968.0,69.3032,69.5354,69.2049,69.2049,342968.0
2018-03-23 09:40:00,77.47,77.5,77.17,77.25,264053.0,69.196,69.2228,68.9281,68.9995,264053.0
2018-03-23 09:50:00,77.25,77.39,77.14,77.2,166509.0,68.9995,69.1246,68.9013,68.9549,166509.0
2018-03-23 10:00:00,77.2,77.42,77.13,77.3,242084.0,68.9549,69.1514,68.8923,69.0442,242084.0
2018-03-23 10:10:00,77.28,77.46,77.25,77.27,103362.0,69.0263,69.1871,68.9995,69.0174,103362.0
2018-03-23 10:20:00,77.27,77.27,77.04,77.2,52693.0,69.0174,69.0174,68.8119,68.9549,52693.0
2018-03-23 10:30:00,77.25,77.41,77.17,77.27,32576.0,68.9995,69.1424,68.9281,69.0174,32576.0
2018-03-23 10:40:00,77.26,77.41,77.24,77.36,36626.0,69.0084,69.1424,68.9906,69.0978,36626.0
2018-03-23 10:50:00,77.32,77.42,77.22,77.41,48416.0,69.062,69.1514,68.9727,69.1424,48416.0
2018-03-23 11:00:00,77.41,77.48,77.22,77.23,58974.0,69.1424,69.2049,68.9727,68.9816,58974.0
2018-03-23 11:10:00,77.24,77.26,77.16,77.22,35457.0,68.9906,69.0084,68.9191,68.9727,35457.0
2018-03-23 11:20:00,77.21,77.34,77.16,77.18,36273.0,68.9638,69.0799,68.9191,68.937,36273.0
2018-03-23 11:30:00,77.15,77.22,77.05,77.05,31983.0,68.9102,68.9727,68.8209,68.8209,31983.0
2018-03-23 11:40:00,77.06,77.08,76.81,76.86,28763.0,68.8298,68.8477,68.6065,68.6512,28763.0
2018-03-23 11:50:00,76.85,76.87,76.59,76.61,57412.0,68.6422,68.6601,68.41,68.4279,57412.0
2018-03-23 12:00:00,76.61,76.89,76.61,76.84,70404.0,68.4279,68.678,68.4279,68.6333,70404.0
2018-03-23 12:10:00,76.84,76.85,76.74,76.74,53332.0,68.6333,68.6422,68.544,68.544,53332.0
2018-03-23 12:20:00,76.74,76.98,76.74,76.97,30570.0,68.544,68.7583,68.544,68.7494,30570.0
2018-03-23 12:30:00,76.98,77.0,76.88,76.9,58570.0,68.7583,68.7762,68.669,68.6869,58570.0
2018-03-23 12:40:00,76.91,76.91,76.78,76.83,26138.0,68.6958,68.6958,68.5797,68.6244,26138.0
2018-03-23 12:50:00,76.83,76.9,76.75,76.79,25602.0,68.6244,68.6869,68.5529,68.5886,25602.0
2018-03-23 13:00:00,76.78,77.03,76.74,77.02,48548.0,68.5797,68.803,68.544,68.7941,48548.0
2018-03-23 13:10:00,77.03,77.09,77.0,77.07,40979.0,68.803,68.8566,68.7762,68.8387,40979.0
2018-03-23 13:20:00,77.08,77.21,77.04,77.18,115195.0,68.8477,68.9638,68.8119,68.937,115195.0
2018-03-23 13:30:00,77.19,77.27,77.03,77.05,129085.0,68.9459,69.0174,68.803,68.8209,129085.0
2018-03-23 13:40:00,77.04,77.13,76.97,77.11,36758.0,68.8119,68.8923,68.7494,68.8745,36758.0
2018-03-23 13:50:00,77.12,77.29,77.12,77.18,34939.0,68.8834,69.0352,68.8834,68.937,34939.0
2018-03-23 14:00:00,77.18,77.27,77.0,77.03,32655.0,68.937,69.0174,68.7762,68.803,32655.0
2018-03-23 14:10:00,77.02,77.03,76.87,76.91,32197.0,68.7941,68.803,68.6601,68.6958,32197.0
2018-03-23 14:20:00,76.92,76.95,76.82,76.91,58678.0,68.7048,68.7316,68.6154,68.6958,58678.0
2018-03-23 14:30:00,76.9,76.93,76.77,76.84,69097.0,68.6869,68.7137,68.5708,68.6333,69097.0
2018-03-23 14:40:00,76.84,76.9,76.56,76.57,88264.0,68.6333,68.6869,68.3832,68.3921,88264.0
2018-03-23 14:50:00,76.58,76.59,76.28,76.32,132592.0,68.4011,68.41,68.1331,68.1688,132592.0
2018-03-23 15:00:00,76.32,76.38,76.18,76.2,104677.0,68.1688,68.2224,68.0438,68.0617,104677.0
2018-03-23 15:10:00,76.19,76.54,76.17,76.46,127992.0,68.0527,68.3653,68.0349,68.2939,127992.0
2018-03-23 15:20:00,76.45,76.48,76.26,76.35,144358.0,68.285,68.3117,68.1152,68.1956,144358.0
2018-03-23 15:30:00,76.34,76.35,76.16,76.27,187767.0,68.1867,68.1956,68.0259,68.1242,187767.0
2018-03-23 15:40:00,76.27,76.32,75.96,75.97,205348.0,68.1242,68.1688,67.8473,67.8562,205348.0
2018-03-23 15:50:00,75.97,75.97,75.77,75.8,395575.0,67.8562,67.8562,67.6776,67.7044,395575.0
2018-03-26 09:30:00,76.77,77.01,76.51,76.69,205199.0,68.5708,68.7851,68.3385,68.4993,205199.0
2018-03-26 09:40:00,76.69,76.76,76.52,76.53,145463.0,68.4993,68.5618,68.3475,68.3564,145463.0
2018-03-26 09:50:00,76.54,76.67,76.47,76.66,84585.0,68.3653,68.4815,68.3028,68.4725,84585.0
2018-03-26 10:00:00,76.65,76.73,76.56,76.59,42442.0,68.4636,68.535,68.3832,68.41,42442.0
2018-03-26 10:10:00,76.59,76.59,76.49,76.53,33009.0,68.41,68.41,68.3207,68.3564,33009.0
2018-03-26 10:20:00,76.54,76.56,76.44,76.45,54234.0,68.3653,68.3832,68.276,68.285,54234.0
2018-03-26 10:30:00,76.43,76.51,76.33,76.48,50252.0,68.2671,68.3385,68.1778,68.3117,50252.0
2018-03-26 10:40:00,76.49,76.49,76.28,76.38,59252.0,68.3207,68.3207,68.1331,68.2224,59252.0
2018-03-26 10:50:00,76.39,76.5,76.33,76.37,46668.0,68.2314,68.3296,68.1778,68.2135,46668.0
2018-03-26 11:00:00,76.37,76.44,76.16,76.17,49580.0,68.2135,68.276,68.0259,68.0349,49580.0
2018-03-26 11:10:00,76.16,76.27,76.06,76.08,88355.0,68.0259,68.1242,67.9366,67.9545,88355.0
2018-03-26 11:20:00,76.07,76.33,76.04,76.19,96311.0,67.9455,68.1778,67.9187,68.0527,96311.0
2018-03-26 11:30:00,76.19,76.3,76.13,76.3,48149.0,68.0527,68.151,67.9991,68.151,48149.0
2018-03-26 11:40:00,76.3,76.42,76.28,76.29,26315.0,68.151,68.2582,68.1331,68.142,26315.0
2018-03-26 11:50:00,76.28,76.42,76.22,76.34,880936.0,68.1331,68.2582,68.0795,68.1867,880936.0
2018-03-26 12:00:00,76.34,76.39,76.2,76.38,42434.0,68.1867,68.2314,68.0617,68.2224,42434.0
2018-03-26 12:10:00,76.37,76.52,76.37,76.46,31548.0,68.2135,68.3475,68.2135,68.2939,31548.0
2018-03-26 12:20:00,76.48,76.6,76.38,76.39,29209.0,68.3117,68.4189,68.2224,68.2314,29209.0
2018-03-26 12:30:00,76.39,76.47,76.27,76.27,38903.0,68.2314,68.3028,68.1242,68.1242,38903.0
2018-03-26 12:40:00,76.26,76.34,76.15,76.16,39397.0,68.1152,68.1867,68.017,68.0259,39397.0
2018-03-26 12:50:00,76.18,76.22,76.09,76.09,30937.0,68.0438,68.0795,67.9634,67.9634,30937.0
2018-03-26 13:00:00,76.08,76.27,76.08,76.21,29281.0,67.9545,68.1242,67.9545,68.0706,29281.0
2018-03-26 13:10:00,76.21,76.36,76.21,76.29,21902.0,68.0706,68.2046,68.0706,68.142,21902.0
2018-03-26 13:20:00,76.29,76.33,76.25,76.28,30747.0,68.142,68.1778,68.1063,68.1331,30747.0
2018-03-26 13:30:00,76.3,76.35,76.16,76.34,31838.0,68.151,68.1956,68.0259,68.1867,31838.0
2018-03-26 13:40:00,76.35,76.47,76.35,76.45,43465.0,68.1956,68.3028,68.1956,68.285,43465.0
2018-03-26 13:50:00,76.45,76.52,76.33,76.52,32544.0,68.285,68.3475,68.1778,68.3475,32544.0
2018-03-26 14:00:00,76.51,76.66,76.49,76.61,29931.0,68.3385,68.4725,68.3207,68.4279,29931.0
2018-03-26 14:10:00,76.62,76.85,76.62,76.84,43247.0,68.4368,68.6422,68.4368,68.6333,43247.0
2018-03-26 14:20:00,76.84,76.89,76.76,76.86,43954.0,68.6333,68.678,68.5618,68.6512,43954.0
2018-03-26 14:30:00,76.9,76.95,76.84,76.9,39216.0,68.6869,68.7316,68.6333,68.6869,39216.0
2018-03-26 14:40:00,76.91,76.98,76.85,76.88,57755.0,68.6958,68.7583,68.6422,68.669,57755.0
2018-03-26 14:50:00,76.89,77.08,76.88,76.94,57916.0,68.678,68.8477,68.669,68.7226,57916.0
2018-03-26 15:00:00,76.94,77.14,76.93,77.14,41830.0,68.7226,68.9013,68.7137,68.9013,41830.0
2018-03-26 15:10:00,77.15,77.28,77.1,77.27,51576.0,68.9102,69.0263,68.8655,69.0174,51576.0
2018-03-26 15:20:00,77.29,77.38,77.23,77.36,79085.0,69.0352,69.1156,68.9816,69.0978,79085.0
2018-03-26 15:30:00,77.37,77.42,77.26,77.32,93685.0,69.1067,69.1514,69.0084,69.062,93685.0
2018-03-26 15:40:00,77.32,77.48,77.29,77.48,65727.0,69.062,69.2049,69.0352,69.2049,65727.0
2018-03-26 15:50:00,77.48,77.48,77.37,77.48,135428.0,69.2049,69.2049,69.1067,69.2049,135428.0
2018-03-27 09:30:00,77.71,77.77,77.23,77.33,185521.0,69.4104,69.464,68.9816,69.071,185521.0
2018-03-27 09:40:00,77.31,77.34,77.11,77.13,70654.0,69.0531,69.0799,68.8745,68.8923,70654.0
2018-03-27 09:50:00,77.13,77.42,77.09,77.42,68705.0,68.8923,69.1514,68.8566,69.1514,68705.0
2018-03-27 10:00:00,77.41,77.6,77.34,77.53,74924.0,69.1424,69.3121,69.0799,69.2496,74924.0
2018-03-27 10:10:00,77.51,77.51,77.2,77.2,81697.0,69.2317,69.2317,68.9549,68.9549,81697.0
2018-03-27 10:20:00,77.2,77.41,77.1,77.34,49126.0,68.9549,69.1424,68.8655,69.0799,49126.0
2018-03-27 10:30:00,77.34,77.35,77.11,77.21,76617.0,69.0799,69.0888,68.8745,68.9638,76617.0
2018-03-27 10:40:00,77.23,77.43,77.17,77.35,65011.0,68.9816,69.1603,68.9281,69.0888,65011.0
2018-03-27 10:50:00,77.36,77.4,77.19,77.26,46041.0,69.0978,69.1335,68.9459,69.0084,46041.0
2018-03-27 11:00:00,77.26,77.26,77.1,77.2,53759.0,69.0084,69.0084,68.8655,68.9549,53759.0
2018-03-27 11:10:00,77.21,77.21,77.09,77.12,45753.0,68.9638,68.9638,68.8566,68.8834,45753.0
2018-03-27 11:20:00,77.12,77.15,77.04,77.15,32971.0,68.8834,68.9102,68.8119,68.9102,32971.0
2018-03-27 11:30:00,77.16,77.39,77.16,77.37,50214.0,68.9191,69.1246,68.9191,69.1067,50214.0
2018-03-27 11:40:00,77.36,77.64,77.36,77.62,39547.0,69.0978,69.3479,69.0978,69.33,39547.0
2018-03-27 11:50:00,77.62,77.64,77.52,77.53,18897.0,69.33,69.3479,69.2407,69.2496,18897.0
2018-03-27 12:00:00,77.52,77.56,77.43,77.45,37790.0,69.2407,69.2764,69.1603,69.1781,37790.0
2018-03-27 12:10:00,77.45,77.49,77.38,77.4,43127.0,69.1781,69.2139,69.1156,69.1335,43127.0
2018-03-27 12:20:00,77.42,77.46,77.29,77.33,59592.0,69.1514,69.1871,69.0352,69.071,59592.0
2018-03-27 12:30:00,77.32,77.32,77.18,77.21,36082.0,69.062,69.062,68.937,68.9638,36082.0
2018-03-27 12:40:00,77.22,77.31,77.17,77.26,36572.0,68.9727,69.0531,68.9281,69.0084,36572.0
2018-03-27 12:50:00,77.26,77.39,77.22,77.35,39408.0,69.0084,69.1246,68.9727,69.0888,39408.0
2018-03-27 13:00:00,77.37,77.5,77.37,77.5,46955.0,69.1067,69.2228,69.1067,69.2228,46955.0
2018-03-27 13:10:00,77.49,77.64,77.47,77.47,46992.0,69.2139,69.3479,69.196,69.196,46992.0
2018-03-27 13:20:00,77.46,77.47,77.2,77.21,40866.0,69.1871,69.196,68.9549,68.9638,40866.0
2018-03-27 13:30:00,77.2,77.27,77.13,77.19,39502.0,68.9549,69.0174,68.8923,68.9459,39502.0
2018-03-27 13:40:00,77.16,77.21,77.07,77.1,53469.0,68.9191,68.9638,68.8387,68.8655,53469.0
2018-03-27 13:50:00,77.09,77.19,76.96,77.18,47603.0,68.8566,68.9459,68.7405,68.937,47603.0
2018-03-27 14:00:00,77.15,77.15,76.95,76.97,35954.0,68.9102,68.9102,68.7316,68.7494,35954.0
2018-03-27 14:10:00,76.96,77.17,76.94,77.16,40131.0,68.7405,68.9281,68.7226,68.9191,40131.0
2018-03-27 14:20:00,77.15,77.15,76.94,76.95,46935.0,68.9102,68.9102,68.7226,68.7316,46935.0
2018-03-27 14:30:00,76.93,77.14,76.9,77.12,96687.0,68.7137,68.9013,68.6869,68.8834,96687.0
2018-03-27 14:40:00,77.12,77.19,76.9,76.9,55950.0,68.8834,68.9459,68.6869,68.6869,55950.0
2018-03-27 14:50:00,76.95,76.97,76.78,76.78,43415.0,68.7316,68.7494,68.5797,68.5797,43415.0
2018-03-27 15:00:00,76.78,76.82,76.44,76.58,74970.0,68.5797,68.6154,68.276,68.4011,74970.0
2018-03-27 15:10:00,76.63,76.75,76.49,76.66,63950.0,68.4457,68.5529,68.3207,68.4725,63950.0
2018-03-27 15:20:00,76.61,76.66,76.25,76.27,75442.0,68.4279,68.4725,68.1063,68.1242,75442.0
2018-03-27 15:30:00,76.27,76.37,76.01,76.28,138263.0,68.1242,68.2135,67.8919,68.1331,138263.0
2018-03-27 15:40:00,76.29,76.3,75.87,75.96,189605.0,68.142,68.151,67.7669,67.8473,189605.0
2018-03-27 15:50:00,75.93,76.24,75.89,76.19,279061.0,67.8205,68.0974,67.7848,68.0527,279061.0
2018-03-28 09:30:00,76.34,76.46,76.13,76.13,113389.0,68.1867,68.2939,67.9991,67.9991,113389.0
2018-03-28 09:40:00,76.11,76.42,76.03,76.42,69202.0,67.9813,68.2582,67.9098,68.2582,69202.0
2018-03-28 09:50:00,76.4,76.54,76.24,76.52,36883.0,68.2403,68.3653,68.0974,68.3475,36883.0
2018-03-28 10:00:00,76.53,76.72,76.47,76.59,69363.0,68.3564,68.5261,68.3028,68.41,69363.0
2018-03-28 10:10:00,76.59,76.59,76.23,76.3,39238.0,68.41,68.41,68.0884,68.151,39238.0
2018-03-28 10:20:00,76.33,76.45,76.29,76.42,35557.0,68.1778,68.285,68.142,68.2582,35557.0
2018-03-28 10:30:00,76.46,76.56,76.27,76.3,18075.0,68.2939,68.3832,68.1242,68.151,18075.0
2018-03-28 10:40:00,76.28,76.29,75.98,76.03,43002.0,68.1331,68.142,67.8651,67.9098,43002.0
2018-03-28 10:50:00,76.03,76.22,75.9,76.12,44745.0,67.9098,68.0795,67.7937,67.9902,44745.0
2018-03-28 11:00:00,76.15,76.31,76.04,76.28,63613.0,68.017,68.1599,67.9187,68.1331,63613.0
2018-03-28 11:10:00,76.28,76.34,75.96,76.16,36922.0,68.1331,68.1867,67.8473,68.0259,36922.0
2018-03-28 11:20:00,76.15,76.15,75.92,76.0,56683.0,68.017,68.017,67.8116,67.883,56683.0
2018-03-28 11:30:00,76.02,76.25,75.9,76.18,160125.0,67.9009,68.1063,67.7937,68.0438,160125.0
2018-03-28 11:40:00,76.24,76.45,76.2,76.31,63913.0,68.0974,68.285,68.0617,68.1599,63913.0
2018-03-28 11:50:00,76.33,76.37,76.12,76.21,36175.0,68.1778,68.2135,67.9902,68.0706,36175.0
2018-03-28 12:00:00,76.24,76.34,76.18,76.3,160901.0,68.0974,68.1867,68.0438,68.151,160901.0
2018-03-28 12:10:00,76.33,76.69,76.33,76.67,102773.0,68.1778,68.4993,68.1778,68.4815,102773.0
2018-03-28 12:20:00,76.69,76.73,76.41,76.42,32574.0,68.4993,68.535,68.2492,68.2582,32574.0
2018-03-28 12:30:00,76.43,76.48,76.35,76.43,27603.0,68.2671,68.3117,68.1956,68.2671,27603.0
2018-03-28 12:40:00,76.46,76.58,76.38,76.42,51364.0,68.2939,68.4011,68.2224,68.2582,51364.0
2018-03-28 12:50:00,76.4,76.45,76.2,76.2,31869.0,68.2403,68.285,68.0617,68.0617,31869.0
2018-03-28 13:00:00,76.19,76.41,76.11,76.41,68588.0,68.0527,68.2492,67.9813,68.2492,68588.0
2018-03-28 13:10:00,76.4,76.45,76.3,76.37,52925.0,68.2403,68.285,68.151,68.2135,52925.0
2018-03-28 13:20:00,76.39,76.64,76.39,76.57,36983.0,68.2314,68.4547,68.2314,68.3921,36983.0
2018-03-28 13:30:00,76.59,76.69,76.5,76.62,44655.0,68.41,68.4993,68.3296,68.4368,44655.0
2018-03-28 13:40:00,76.6,76.82,76.5,76.73,51983.0,68.4189,68.6154,68.3296,68.535,51983.0
2018-03-28 13:50:00,76.73,76.73,76.55,76.57,57849.0,68.535,68.535,68.3743,68.3921,57849.0
2018-03-28 14:00:00,76.56,76.64,76.4,76.45,62417.0,68.3832,68.4547,68.2403,68.285,62417.0
2018-03-28 14:10:00,76.46,76.61,76.33,76.55,74389.0,68.2939,68.4279,68.1778,68.3743,74389.0
2018-03-28 14:20:00,76.57,76.69,76.5,76.51,69757.0,68.3921,68.4993,68.3296,68.3385,69757.0
2018-03-28 14:30:00,76.48,76.71,76.44,76.7,99942.0,68.3117,68.5172,68.276,68.5083,99942.0
2018-03-28 14:40:00,76.72,76.81,76.47,76.53,61554.0,68.5261,68.6065,68.3028,68.3564,61554.0
2018-03-28 14:50:00,76.52,76.54,76.35,76.36,59923.0,68.3475,68.3653,68.1956,68.2046,59923.0
2018-03-28 15:00:00,76.37,76.42,76.01,76.01,203849.0,68.2135,68.2582,67.8919,67.8919,203849.0
2018-03-28 15:10:00,76.02,76.26,76.02,76.19,72244.0,67.9009,68.1152,67.9009,68.0527,72244.0
2018-03-28 15:20:00,76.2,76.25,76.07,76.2,87948.0,68.0617,68.1063,67.9455,68.0617,87948.0
2018-03-28 15:30:00,76.2,76.36,76.09,76.33,103764.0,68.0617,68.2046,67.9634,68.1778,103764.0
2018-03-28 15:40:00,76.33,76.35,76.18,76.31,73809.0,68.1778,68.1956,68.0438,68.1599,73809.0
2018-03-28 15:50:00,76.33,76.39,76.27,76.31,101829.0,68.1778,68.2314,68.1242,68.1599,101829.0
2018-03-29 09:30:00,76.66,76.85,76.66,76.8,57138.0,68.4725,68.6422,68.4725,68.5976,57138.0
2018-03-29 09:40:00,76.77,76.81,76.63,76.66,35322.0,68.5708,68.6065,68.4457,68.4725,35322.0
2018-03-29 09:50:00,76.65,76.89,76.64,76.7,64352.0,68.4636,68.678,68.4547,68.5083,64352.0
2018-03-29 10:00:00,76.76,76.89,76.61,76.64,100849.0,68.5618,68.678,68.4279,68.4547,100849.0
2018-03-29 10:10:00,76.65,76.9,76.65,76.82,46476.0,68.4636,68.6869,68.4636,68.6154,46476.0
2018-03-29 10:20:00,76.84,77.01,76.75,76.92,96341.0,68.6333,68.7851,68.5529,68.7048,96341.0
2018-03-29 10:30:00,76.92,77.13,76.87,77.09,60443.0,68.7048,68.8923,68.6601,68.8566,60443.0
2018-03-29 10:40:00,77.1,77.23,77.06,77.12,53660.0,68.8655,68.9816,68.8298,68.8834,53660.0
2018-03-29 10:50:00,77.12,77.32,77.05,77.32,115290.0,68.8834,69.062,68.8209,69.062,115290.0
2018-03-29 11:00:00,77.33,77.41,77.2,77.31,73337.0,69.071,69.1424,68.9549,69.0531,73337.0
2018-03-29 11:10:00,77.31,77.36,77.07,77.09,59674.0,69.0531,69.0978,68.8387,68.8566,59674.0
2018-03-29 11:20:00,77.08,77.13,76.99,77.1,46970.0,68.8477,68.8923,68.7673,68.8655,46970.0
2018-03-29 11:30:00,77.11,77.12,76.97,77.04,64449.0,68.8745,68.8834,68.7494,68.8119,64449.0
2018-03-29 11:40:00,77.05,77.17,77.04,77.16,48749.0,68.8209,68.9281,68.8119,68.9191,48749.0
2018-03-29 11:50:00,77.17,77.24,77.11,77.21,121217.0,68.9281,68.9906,68.8745,68.9638,121217.0
2018-03-29 12:00:00,77.22,77.24,77.07,77.09,89238.0,68.9727,68.9906,68.8387,68.8566,89238.0
2018-03-29 12:10:00,77.1,77.14,77.04,77.11,66485.0,68.8655,68.9013,68.8119,68.8745,66485.0
2018-03-29 12:20:00,77.11,77.2,77.08,77.19,53268.0,68.8745,68.9549,68.8477,68.9459,53268.0
2018-03-29 12:30:00,77.2,77.22,77.14,77.2,29086.0,68.9549,68.9727,68.9013,68.9549,29086.0
2018-03-29 12:40:00,77.18,77.25,77.16,77.18,91484.0,68.937,68.9995,68.9191,68.937,91484.0
2018-03-29 12:50:00,77.18,77.32,77.18,77.25,36031.0,68.937,69.062,68.937,68.9995,36031.0
2018-03-29 13:00:00,77.25,77.32,77.11,77.16,35293.0,68.9995,69.062,68.8745,68.9191,35293.0
2018-03-29 13:10:00,77.16,77.25,77.13,77.24,32611.0,68.9191,68.9995,68.8923,68.9906,32611.0
2018-03-29 13:20:00,77.23,77.29,77.22,77.27,16146.0,68.9816,69.0352,68.9727,69.0174,16146.0
2018-03-29 13:30:00,77.28,77.38,77.23,77.3,20968.0,69.0263,69.1156,68.9816,69.0442,20968.0
2018-03-29 13:40:00,77.31,77.39,77.29,77.38,31917.0,69.0531,69.1246,69.0352,69.1156,31917.0
2018-03-29 13:50:00,77.38,77.48,77.38,77.41,108514.0,69.1156,69.2049,69.1156,69.1424,108514.0
2018-03-29 14:00:00,77.41,77.44,77.36,77.44,53964.0,69.1424,69.1692,69.0978,69.1692,53964.0
2018-03-29 14:10:00,77.45,77.52,77.36,77.4,44948.0,69.1781,69.2407,69.0978,69.1335,44948.0
2018-03-29 14:20:00,77.41,77.43,77.3,77.42,68119.0,69.1424,69.1603,69.0442,69.1514,68119.0
2018-03-29 14:30:00,77.44,77.51,77.39,77.51,58396.0,69.1692,69.2317,69.1246,69.2317,58396.0
2018-03-29 14:40:00,77.51,77.62,77.46,77.61,46660.0,69.2317,69.33,69.1871,69.3211,46660.0
2018-03-29 14:50:00,77.6,77.61,77.42,77.42,45147.0,69.3121,69.3211,69.1514,69.1514,45147.0
2018-03-29 15:00:00,77.42,77.59,77.38,77.56,67545.0,69.1514,69.3032,69.1156,69.2764,67545.0
2018-03-29 15:10:00,77.56,77.6,77.41,77.41,61188.0,69.2764,69.3121,69.1424,69.1424,61188.0
2018-03-29 15:20:00,77.42,77.43,77.26,77.36,64210.0,69.1514,69.1603,69.0084,69.0978,64210.0
2018-03-29 15:30:00,77.36,77.36,77.09,77.22,74913.0,69.0978,69.0978,68.8566,68.9727,74913.0
2018-03-29 15:40:00,77.22,77.31,77.11,77.3,85238.0,68.9727,69.0531,68.8745,69.0442,85238.0
2018-03-29 15:50:00,77.3,77.33,77.02,77.03,270432.0,69.0442,69.071,68.7941,68.803,270432.0
2018-04-02 09:30:00,76.91,77.1,76.72,77.06,76355.0,68.6958,68.8655,68.5261,68.8298,76355.0
2018-04-02 09:40:00,77.02,77.04,76.8,76.81,60131.0,68.7941,68.8119,68.5976,68.6065,60131.0
2018-04-02 09:50:00,76.8,76.83,76.61,76.67,48276.0,68.5976,68.6244,68.4279,68.4815,48276.0
2018-04-02 10:00:00,76.65,76.68,76.37,76.43,72300.0,68.4636,68.4904,68.2135,68.2671,72300.0
2018-04-02 10:10:00,76.42,76.48,76.17,76.29,45487.0,68.2582,68.3117,68.0349,68.142,45487.0
2018-04-02 10:20:00,76.3,76.42,76.21,76.22,36041.0,68.151,68.2582,68.0706,68.0795,36041.0
2018-04-02 10:30:00,76.23,76.24,75.93,76.09,69241.0,68.0884,68.0974,67.8205,67.9634,69241.0
2018-04-02 10:40:00,76.11,76.25,76.04,76.06,46218.0,67.9813,68.1063,67.9187,67.9366,46218.0
2018-04-02 10:50:00,76.03,76.04,75.73,75.76,46223.0,67.9098,67.9187,67.6418,67.6686,46223.0
2018-04-02 11:00:00,75.75,75.75,75.54,75.61,51666.0,67.6597,67.6597,67.4721,67.5347,51666.0
2018-04-02 11:10:00,75.62,75.68,75.49,75.54,106471.0,67.5436,67.5972,67.4275,67.4721,106471.0
2018-04-02 11:20:00,75.53,75.77,75.47,75.76,45740.0,67.4632,67.6776,67.4096,67.6686,45740.0
2018-04-02 11:30:00,75.75,75.75,75.44,75.48,84266.0,67.6597,67.6597,67.3828,67.4186,84266.0
2018-04-02 11:40:00,75.49,75.59,75.35,75.58,51194.0,67.4275,67.5168,67.3024,67.5079,51194.0
2018-04-02 11:50:00,75.55,75.64,75.44,75.57,49493.0,67.4811,67.5615,67.3828,67.4989,49493.0
2018-04-02 12:00:00,75.56,75.62,75.32,75.4,72659.0,67.49,67.5436,67.2756,67.3471,72659.0
2018-04-02 12:10:00,75.4,75.44,75.18,75.38,44473.0,67.3471,67.3828,67.1506,67.3292,44473.0
2018-04-02 12:20:00,75.34,75.53,75.32,75.48,32232.0,67.2935,67.4632,67.2756,67.4186,32232.0
2018-04-02 12:30:00,75.47,75.74,75.47,75.63,46597.0,67.4096,67.6508,67.4096,67.5525,46597.0
2018-04-02 12:40:00,75.65,75.82,75.59,75.81,41285.0,67.5704,67.7222,67.5168,67.7133,41285.0
2018-04-02 12:50:00,75.78,75.81,75.66,75.76,154488.0,67.6865,67.7133,67.5793,67.6686,154488.0
2018-04-02 13:00:00,75.78,75.82,75.61,75.66,45532.0,67.6865,67.7222,67.5347,67.5793,45532.0
2018-04-02 13:10:00,75.65,75.73,75.53,75.55,53802.0,67.5704,67.6418,67.4632,67.4811,53802.0
2018-04-02 13:20:00,75.55,75.57,75.26,75.26,51405.0,67.4811,67.4989,67.222,67.222,51405.0
2018-04-02 13:30:00,75.25,75.43,75.25,75.31,45586.0,67.2131,67.3739,67.2131,67.2667,45586.0
2018-04-02 13:40:00,75.28,75.31,74.98,75.0,86781.0,67.2399,67.2667,66.972,66.9898,86781.0
2018-04-02 13:50:00,75.01,75.15,74.96,74.98,47985.0,66.9987,67.1238,66.9541,66.972,47985.0
2018-04-02 14:00:00,74.94,74.98,74.83,74.95,116552.0,66.9362,66.972,66.838,66.9452,116552.0
2018-04-02 14:10:00,74.94,75.13,74.88,75.09,90687.0,66.9362,67.1059,66.8826,67.0702,90687.0
2018-04-02 14:20:00,75.08,75.21,74.89,74.98,57011.0,67.0613,67.1774,66.8916,66.972,57011.0
2018-04-02 14:30:00,74.97,75.12,74.85,74.89,76155.0,66.963,67.097,66.8558,66.8916,76155.0
2018-04-02 14:40:00,74.9,75.05,74.75,75.05,118760.0,66.9005,67.0345,66.7665,67.0345,118760.0
2018-04-02 14:50:00,75.06,75.28,75.05,75.22,116354.0,67.0434,67.2399,67.0345,67.1863,116354.0
2018-04-02 15:00:00,75.23,75.3,75.11,75.15,184530.0,67.1953,67.2578,67.0881,67.1238,184530.0
2018-04-02 15:10:00,75.14,75.33,75.07,75.33,78422.0,67.1149,67.2846,67.0523,67.2846,78422.0
2018-04-02 15:20:00,75.34,75.35,75.03,75.07,155179.0,67.2935,67.3024,67.0166,67.0523,155179.0
2018-04-02 15:30:00,75.07,75.15,74.95,74.99,79131.0,67.0523,67.1238,66.9452,66.9809,79131.0
2018-04-02 15:40:00,74.99,75.44,74.95,75.43,246800.0,66.9809,67.3828,66.9452,67.3739,246800.0
2018-04-02 15:50:00,75.43,75.59,75.23,75.26,184235.0,67.3739,67.5168,67.1953,67.222,184235.0
2018-04-03 09:30:00,75.69,75.88,75.63,75.88,81029.0,67.6061,67.7758,67.5525,67.7758,81029.0
2018-04-03 09:40:00,75.89,76.1,75.79,75.98,41513.0,67.7848,67.9723,67.6954,67.8651,41513.0
2018-04-03 09:50:00,75.97,76.0,75.6,75.72,46168.0,67.8562,67.883,67.5257,67.6329,46168.0
2018-04-03 10:00:00,75.72,75.76,75.61,75.72,45526.0,67.6329,67.6686,67.5347,67.6329,45526.0
2018-04-03 10:10:00,75.72,75.77,75.53,75.56,78505.0,67.6329,67.6776,67.4632,67.49,78505.0
2018-04-03 10:20:00,75.52,75.69,75.48,75.63,77204.0,67.4543,67.6061,67.4186,67.5525,77204.0
2018-04-03 10:30:00,75.63,75.87,75.6,75.71,64346.0,67.5525,67.7669,67.5257,67.624,64346.0
2018-04-03 10:40:00,75.72,75.93,75.69,75.86,123267.0,67.6329,67.8205,67.6061,67.758,123267.0
2018-04-03 10:50:00,75.83,76.08,75.77,76.03,64880.0,67.7312,67.9545,67.6776,67.9098,64880.0
2018-04-03 11:00:00,76.03,76.22,76.03,76.15,57899.0,67.9098,68.0795,67.9098,68.017,57899.0
2018-04-03 11:10:00,76.15,76.16,76.03,76.1,56011.0,68.017,68.0259,67.9098,67.9723,56011.0
2018-04-03 11:20:00,76.1,76.28,76.03,76.16,68926.0,67.9723,68.1331,67.9098,68.0259,68926.0
2018-04-03 11:30:00,76.15,76.22,75.92,75.95,43627.0,68.017,68.0795,67.8116,67.8384,43627.0
2018-04-03 11:40:00,75.96,76.04,75.85,75.94,35076.0,67.8473,67.9187,67.749,67.8294,35076.0
2018-04-03 11:50:00,75.95,76.03,75.87,75.98,77210.0,67.8384,67.9098,67.7669,67.8651,77210.0
2018-04-03 12:00:00,76.0,76.26,76.0,76.23,40985.0,67.883,68.1152,67.883,68.0884,40985.0
2018-04-03 12:10:00,76.23,76.28,76.14,76.22,34393.0,68.0884,68.1331,68.0081,68.0795,34393.0
2018-04-03 12:20:00,76.21,76.24,76.01,76.02,58166.0,68.0706,68.0974,67.8919,67.9009,58166.0
2018-04-03 12:30:00,76.01,76.13,75.98,76.06,87915.0,67.8919,67.9991,67.8651,67.9366,87915.0
2018-04-03 12:40:00,76.05,76.17,75.89,75.93,105683.0,67.9277,68.0349,67.7848,67.8205,105683.0
2018-04-03 12:50:00,75.95,76.03,75.86,75.89,72053.0,67.8384,67.9098,67.758,67.7848,72053.0
2018-04-03 13:00:00,75.9,75.96,75.82,75.92,205633.0,67.7937,67.8473,67.7222,67.8116,205633.0
2018-04-03 13:10:00,75.91,75.97,75.81,75.95,52921.0,67.8026,67.8562,67.7133,67.8384,52921.0
2018-04-03 13:20:00,75.98,76.18,75.95,76.08,50612.0,67.8651,68.0438,67.8384,67.9545,50612.0
2018-04-03 13:30:00,76.09,76.13,75.9,75.9,72469.0,67.9634,67.9991,67.7937,67.7937,72469.0
2018-04-03 13:40:00,75.9,76.0,75.7,75.72,49525.0,67.7937,67.883,67.6151,67.6329,49525.0
2018-04-03 13:50:00,75.73,76.03,75.72,76.02,37386.0,67.6418,67.9098,67.6329,67.9009,37386.0
2018-04-03 14:00:00,76.03,76.07,75.95,76.02,60893.0,67.9098,67.9455,67.8384,67.9009,60893.0
2018-04-03 14:10:00,76.02,76.05,75.91,75.95,56808.0,67.9009,67.9277,67.8026,67.8384,56808.0
2018-04-03 14:20:00,75.95,76.05,75.92,76.0,56247.0,67.8384,67.9277,67.8116,67.883,56247.0
2018-04-03 14:30:00,75.98,75.99,75.82,75.91,47749.0,67.8651,67.8741,67.7222,67.8026,47749.0
2018-04-03 14:40:00,75.92,76.19,75.8,76.17,79190.0,67.8116,68.0527,67.7044,68.0349,79190.0
2018-04-03 14:50:00,76.18,76.29,76.04,76.23,75381.0,68.0438,68.142,67.9187,68.0884,75381.0
2018-04-03 15:00:00,76.21,76.54,76.17,76.47,115864.0,68.0706,68.3653,68.0349,68.3028,115864.0
2018-04-03 15:10:00,76.46,76.53,76.29,76.45,70778.0,68.2939,68.3564,68.142,68.285,70778.0
2018-04-03 15:20:00,76.47,76.6,76.34,76.58,241512.0,68.3028,68.4189,68.1867,68.4011,241512.0
2018-04-03 15:30:00,76.58,76.59,76.29,76.45,214519.0,68.4011,68.41,68.142,68.285,214519.0
2018-04-03 15:40:00,76.45,76.51,76.32,76.35,271841.0,68.285,68.3385,68.1688,68.1956,271841.0
2018-04-03 15:50:00,76.34,76.42,76.28,76.41,383494.0,68.1867,68.2582,68.1331,68.2492,383494.0
2018-04-04 09:30:00,75.57,75.88,75.4,75.82,159866.0,67.4989,67.7758,67.3471,67.7222,159866.0
2018-04-04 09:40:00,75.83,76.0,75.72,75.82,113592.0,67.7312,67.883,67.6329,67.7222,113592.0
2018-04-04 09:50:00,75.84,76.25,75.78,76.18,84504.0,67.7401,68.1063,67.6865,68.0438,84504.0
2018-04-04 10:00:00,76.17,76.17,75.93,76.07,66231.0,68.0349,68.0349,67.8205,67.9455,66231.0
2018-04-04 10:10:00,76.06,76.3,76.03,76.25,53448.0,67.9366,68.151,67.9098,68.1063,53448.0
2018-04-04 10:20:00,76.24,76.24,76.08,76.18,49310.0,68.0974,68.0974,67.9545,68.0438,49310.0
2018-04-04 10:30:00,76.18,76.3,76.06,76.3,180001.0,68.0438,68.151,67.9366,68.151,180001.0
2018-04-04 10:40:00,76.28,76.55,76.26,76.55,37196.0,68.1331,68.3743,68.1152,68.3743,37196.0
2018-04-04 10:50:00,76.56,76.57,76.3,76.4,49837.0,68.3832,68.3921,68.151,68.2403,49837.0
2018-04-04 11:00:00,76.42,76.42,76.23,76.3,53076.0,68.2582,68.2582,68.0884,68.151,53076.0
2018-04-04 11:10:00,76.3,76.44,76.22,76.39,46926.0,68.151,68.276,68.0795,68.2314,46926.0
2018-04-04 11:20:00,76.41,76.67,76.41,76.55,52718.0,68.2492,68.4815,68.2492,68.3743,52718.0
2018-04-04 11:30:00,76.54,76.71,76.44,76.44,73893.0,68.3653,68.5172,68.276,68.276,73893.0
2018-04-04 11:40:00,76.44,76.51,76.37,76.47,62713.0,68.276,68.3385,68.2135,68.3028,62713.0
2018-04-04 11:50:00,76.45,76.51,76.38,76.48,37929.0,68.285,68.3385,68.2224,68.3117,37929.0
2018-04-04 12:00:00,76.48,76.6,76.41,76.58,70837.0,68.3117,68.4189,68.2492,68.4011,70837.0
2018-04-04 12:10:00,76.58,76.69,76.55,76.57,46517.0,68.4011,68.4993,68.3743,68.3921,46517.0
2018-04-04 12:20:00,76.57,76.7,76.49,76.67,34388.0,68.3921,68.5083,68.3207,68.4815,34388.0
2018-04-04 12:30:00,76.68,76.8,76.63,76.78,37416.0,68.4904,68.5976,68.4457,68.5797,37416.0
2018-04-04 12:40:00,76.81,76.93,76.74,76.88,36700.0,68.6065,68.7137,68.544,68.669,36700.0
2018-04-04 12:50:00,76.87,76.88,76.74,76.75,37983.0,68.6601,68.669,68.544,68.5529,37983.0
2018-04-04 13:00:00,76.76,76.79,76.59,76.65,50957.0,68.5618,68.5886,68.41,68.4636,50957.0
2018-04-04 13:10:00,76.66,76.67,76.55,76.56,33541.0,68.4725,68.4815,68.3743,68.3832,33541.0
2018-04-04 13:20:00,76.52,76.55,76.43,76.53,92057.0,68.3475,68.3743,68.2671,68.3564,92057.0
2018-04-04 13:30:00,76.52,76.61,76.46,76.55,41026.0,68.3475,68.4279,68.2939,68.3743,41026.0
2018-04-04 13:40:00,76.58,76.64,76.46,76.48,31258.0,68.4011,68.4547,68.2939,68.3117,31258.0
2018-04-04 13:50:00,76.46,76.53,76.42,76.53,24509.0,68.2939,68.3564,68.2582,68.3564,24509.0
2018-04-04 14:00:00,76.54,76.67,76.54,76.62,83843.0,68.3653,68.4815,68.3653,68.4368,83843.0
2018-04-04 14:10:00,76.63,76.9,76.61,76.84,83863.0,68.4457,68.6869,68.4279,68.6333,83863.0
2018-04-04 14:20:00,76.85,77.03,76.83,77.03,75458.0,68.6422,68.803,68.6244,68.803,75458.0
2018-04-04 14:30:00,77.04,77.06,76.84,76.86,66297.0,68.8119,68.8298,68.6333,68.6512,66297.0
2018-04-04 14:40:00,76.87,77.15,76.86,77.02,123556.0,68.6601,68.9102,68.6512,68.7941,123556.0
2018-04-04 14:50:00,77.05,77.24,77.04,77.22,87085.0,68.8209,68.9906,68.8119,68.9727,87085.0
2018-04-04 15:00:00,77.21,77.29,77.2,77.27,81629.0,68.9638,69.0352,68.9549,69.0174,81629.0
2018-04-04 15:10:00,77.27,77.27,77.04,77.07,56887.0,69.0174,69.0174,68.8119,68.8387,56887.0
2018-04-04 15:20:00,77.06,77.36,77.06,77.31,88213.0,68.8298,69.0978,68.8298,69.0531,88213.0
2018-04-04 15:30:00,77.32,77.4,77.28,77.38,142448.0,69.062,69.1335,69.0263,69.1156,142448.0
2018-04-04 15:40:00,77.38,77.46,77.31,77.44,83339.0,69.1156,69.1871,69.0531,69.1692,83339.0
2018-04-04 15:50:00,77.45,77.57,77.34,77.35,208878.0,69.1781,69.2853,69.0799,69.0888,208878.0
2018-04-05 09:30:00,77.75,77.9,77.61,77.69,130608.0,69.4461,69.5801,69.3211,69.3925,130608.0
2018-04-05 09:40:00,77.69,77.69,77.46,77.53,37792.0,69.3925,69.3925,69.1871,69.2496,37792.0
2018-04-05 09:50:00,77.54,77.72,77.53,77.72,54705.0,69.2585,69.4193,69.2496,69.4193,54705.0
2018-04-05 10:00:00,77.71,77.8,77.62,77.77,745972.0,69.4104,69.4908,69.33,69.464,745972.0
2018-04-05 10:10:00,77.78,77.89,77.76,77.77,243872.0,69.4729,69.5712,69.455,69.464,243872.0
2018-04-05 10:20:00,77.78,77.82,77.64,77.7,77602.0,69.4729,69.5086,69.3479,69.4014,77602.0
2018-04-05 10:30:00,77.67,77.83,77.67,77.73,77617.0,69.3747,69.5176,69.3747,69.4282,77617.0
2018-04-05 10:40:00,77.74,77.78,77.63,77.68,179024.0,69.4372,69.4729,69.3389,69.3836,179024.0
2018-04-05 10:50:00,77.68,77.74,77.62,77.66,100810.0,69.3836,69.4372,69.33,69.3657,100810.0
2018-04-05 11:00:00,77.67,77.99,77.67,77.98,45924.0,69.3747,69.6605,69.3747,69.6515,45924.0
2018-04-05 11:10:00,77.98,78.06,77.94,78.03,63660.0,69.6515,69.723,69.6158,69.6962,63660.0
2018-04-05 11:20:00,78.03,78.13,77.99,78.08,45999.0,69.6962,69.7855,69.6605,69.7409,45999.0
2018-04-05 11:30:00,78.08,78.16,78.03,78.13,35816.0,69.7409,69.8123,69.6962,69.7855,35816.0
2018-04-05 11:40:00,78.13,78.16,78.03,78.06,55866.0,69.7855,69.8123,69.6962,69.723,55866.0
2018-04-05 11:50:00,78.07,78.1,78.03,78.09,35477.0,69.7319,69.7587,69.6962,69.7498,35477.0
2018-04-05 12:00:00,78.09,78.09,78.02,78.04,52355.0,69.7498,69.7498,69.6873,69.7051,52355.0
2018-04-05 12:10:00,78.04,78.05,77.89,77.96,56345.0,69.7051,69.7141,69.5712,69.6337,56345.0
2018-04-05 12:20:00,77.96,78.04,77.94,78.02,29364.0,69.6337,69.7051,69.6158,69.6873,29364.0
2018-04-05 12:30:00,78.01,78.07,77.9,78.06,49835.0,69.6783,69.7319,69.5801,69.723,49835.0
2018-04-05 12:40:00,78.07,78.08,77.95,78.06,29905.0,69.7319,69.7409,69.6247,69.723,29905.0
2018-04-05 12:50:00,78.06,78.11,78.0,78.05,24745.0,69.723,69.7677,69.6694,69.7141,24745.0
2018-04-05 13:00:00,78.06,78.12,78.01,78.03,80082.0,69.723,69.7766,69.6783,69.6962,80082.0
2018-04-05 13:10:00,78.03,78.04,77.87,77.9,45211.0,69.6962,69.7051,69.5533,69.5801,45211.0
2018-04-05 13:20:00,77.89,77.91,77.77,77.86,78279.0,69.5712,69.589,69.464,69.5444,78279.0
2018-04-05 13:30:00,77.85,77.97,77.83,77.88,107982.0,69.5354,69.6426,69.5176,69.5622,107982.0
2018-04-05 13:40:00,77.88,77.88,77.75,77.86,89412.0,69.5622,69.5622,69.4461,69.5444,89412.0
2018-04-05 13:50:00,77.85,77.96,77.82,77.9,77773.0,69.5354,69.6337,69.5086,69.5801,77773.0
2018-04-05 14:00:00,77.91,77.93,77.78,77.79,103099.0,69.589,69.6069,69.4729,69.4818,103099.0
2018-04-05 14:10:00,77.8,77.91,77.75,77.9,81789.0,69.4908,69.589,69.4461,69.5801,81789.0
2018-04-05 14:20:00,77.9,77.91,77.82,77.86,56487.0,69.5801,69.589,69.5086,69.5444,56487.0
2018-04-05 14:30:00,77.87,78.0,77.87,77.98,51374.0,69.5533,69.6694,69.5533,69.6515,51374.0
2018-04-05 14:40:00,77.97,78.08,77.92,78.05,104188.0,69.6426,69.7409,69.598,69.7141,104188.0
2018-04-05 14:50:00,78.05,78.13,78.04,78.11,54607.0,69.7141,69.7855,69.7051,69.7677,54607.0
2018-04-05 15:00:00,78.11,78.17,78.01,78.17,51718.0,69.7677,69.8213,69.6783,69.8213,51718.0
2018-04-05 15:10:00,78.17,78.21,78.15,78.15,43508.0,69.8213,69.857,69.8034,69.8034,43508.0
2018-04-05 15:20:00,78.16,78.2,78.11,78.13,39369.0,69.8123,69.848,69.7677,69.7855,39369.0
2018-04-05 15:30:00,78.14,78.15,77.88,77.9,63458.0,69.7945,69.8034,69.5622,69.5801,63458.0
2018-04-05 15:40:00,77.91,78.19,77.91,78.18,112091.0,69.589,69.8391,69.589,69.8302,112091.0
2018-04-05 15:50:00,78.19,78.24,78.13,78.17,93114.0,69.8391,69.8838,69.7855,69.8213,93114.0
2018-04-06 09:30:00,77.71,78.22,77.53,78.22,73392.0,69.4104,69.8659,69.2496,69.8659,73392.0
2018-04-06 09:40:00,78.21,78.21,77.96,78.08,59192.0,69.857,69.857,69.6337,69.7409,59192.0
2018-04-06 09:50:00,78.12,78.22,77.95,77.95,56457.0,69.7766,69.8659,69.6247,69.6247,56457.0
2018-04-06 10:00:00,77.95,78.02,77.88,77.88,46163.0,69.6247,69.6873,69.5622,69.5622,46163.0
2018-04-06 10:10:00,77.89,77.98,77.82,77.95,65174.0,69.5712,69.6515,69.5086,69.6247,65174.0
2018-04-06 10:20:00,77.96,78.02,77.82,77.86,661580.0,69.6337,69.6873,69.5086,69.5444,661580.0
2018-04-06 10:30:00,77.86,77.96,77.82,77.84,611175.0,69.5444,69.6337,69.5086,69.5265,611175.0
2018-04-06 10:40:00,77.85,77.85,77.59,77.63,41567.0,69.5354,69.5354,69.3032,69.3389,41567.0
2018-04-06 10:50:00,77.6,77.72,77.53,77.58,54143.0,69.3121,69.4193,69.2496,69.2943,54143.0
2018-04-06 11:00:00,77.52,77.52,77.34,77.49,52116.0,69.2407,69.2407,69.0799,69.2139,52116.0
2018-04-06 11:10:00,77.47,77.55,77.35,77.4,24833.0,69.196,69.2675,69.0888,69.1335,24833.0
2018-04-06 11:20:00,77.39,77.48,77.24,77.32,37977.0,69.1246,69.2049,68.9906,69.062,37977.0
2018-04-06 11:30:00,77.34,77.53,77.31,77.52,36047.0,69.0799,69.2496,69.0531,69.2407,36047.0
2018-04-06 11:40:00,77.51,77.55,77.37,77.37,24300.0,69.2317,69.2675,69.1067,69.1067,24300.0
2018-04-06 11:50:00,77.36,77.64,77.33,77.59,19815.0,69.0978,69.3479,69.071,69.3032,19815.0
2018-04-06 12:00:00,77.58,77.62,77.47,77.51,28570.0,69.2943,69.33,69.196,69.2317,28570.0
2018-04-06 12:10:00,77.5,77.5,77.32,77.33,24749.0,69.2228,69.2228,69.062,69.071,24749.0
2018-04-06 12:20:00,77.32,77.34,77.22,77.22,24940.0,69.062,69.0799,68.9727,68.9727,24940.0
2018-04-06 12:30:00,77.23,77.42,77.21,77.41,46394.0,68.9816,69.1514,68.9638,69.1424,46394.0
2018-04-06 12:40:00,77.41,77.55,77.4,77.46,26683.0,69.1424,69.2675,69.1335,69.1871,26683.0
2018-04-06 12:50:00,77.47,77.6,77.4,77.53,28984.0,69.196,69.3121,69.1335,69.2496,28984.0
2018-04-06 13:00:00,77.53,77.53,77.35,77.35,39994.0,69.2496,69.2496,69.0888,69.0888,39994.0
2018-04-06 13:10:00,77.33,77.34,77.21,77.31,22140.0,69.071,69.0799,68.9638,69.0531,22140.0
2018-04-06 13:20:00,77.28,77.45,77.23,77.39,31265.0,69.0263,69.1781,68.9816,69.1246,31265.0
2018-04-06 13:30:00,77.38,77.47,77.2,77.21,165137.0,69.1156,69.196,68.9549,68.9638,165137.0
2018-04-06 13:40:00,77.2,77.25,77.0,77.04,36237.0,68.9549,68.9995,68.7762,68.8119,36237.0
2018-04-06 13:50:00,77.03,77.05,76.76,76.76,43767.0,68.803,68.8209,68.5618,68.5618,43767.0
2018-04-06 14:00:00,76.74,76.84,76.62,76.65,97762.0,68.544,68.6333,68.4368,68.4636,97762.0
2018-04-06 14:10:00,76.66,76.78,76.58,76.58,60028.0,68.4725,68.5797,68.4011,68.4011,60028.0
2018-04-06 14:20:00,76.57,76.72,76.56,76.6,56313.0,68.3921,68.5261,68.3832,68.4189,56313.0
2018-04-06 14:30:00,76.58,76.67,76.37,76.42,57849.0,68.4011,68.4815,68.2135,68.2582,57849.0
2018-04-06 14:40:00,76.41,76.68,76.36,76.42,63108.0,68.2492,68.4904,68.2046,68.2582,63108.0
2018-04-06 14:50:00,76.42,76.42,76.2,76.29,49735.0,68.2582,68.2582,68.0617,68.142,49735.0
2018-04-06 15:00:00,76.31,76.43,76.11,76.21,158192.0,68.1599,68.2671,67.9813,68.0706,158192.0
2018-04-06 15:10:00,76.23,76.56,76.21,76.41,62818.0,68.0884,68.3832,68.0706,68.2492,62818.0
2018-04-06 15:20:00,76.41,76.6,76.36,76.42,88462.0,68.2492,68.4189,68.2046,68.2582,88462.0
2018-04-06 15:30:00,76.39,76.72,76.38,76.69,102284.0,68.2314,68.5261,68.2224,68.4993,102284.0
2018-04-06 15:40:00,76.69,76.83,76.68,76.71,76713.0,68.4993,68.6244,68.4904,68.5172,76713.0
2018-04-06 15:50:00,76.7,76.97,76.7,76.75,123272.0,68.5083,68.7494,68.5083,68.5529,123272.0
2018-04-09 09:30:00,77.18,77.29,76.78,76.79,83642.0,68.937,69.0352,68.5797,68.5886,83642.0
2018-04-09 09:40:00,76.8,76.94,76.78,76.89,25865.0,68.5976,68.7226,68.5797,68.678,25865.0
2018-04-09 09:50:00,76.94,77.13,76.93,77.02,39837.0,68.7226,68.8923,68.7137,68.7941,39837.0
2018-04-09 10:00:00,77.04,77.11,76.87,76.91,35719.0,68.8119,68.8745,68.6601,68.6958,35719.0
2018-04-09 10:10:00,76.91,77.0,76.78,76.78,59571.0,68.6958,68.7762,68.5797,68.5797,59571.0
2018-04-09 10:20:00,76.78,76.89,76.76,76.88,46153.0,68.5797,68.678,68.5618,68.669,46153.0
2018-04-09 10:30:00,76.89,77.16,76.89,77.06,104554.0,68.678,68.9191,68.678,68.8298,104554.0
2018-04-09 10:40:00,77.05,77.21,77.04,77.12,39957.0,68.8209,68.9638,68.8119,68.8834,39957.0
2018-04-09 10:50:00,77.13,77.22,77.09,77.17,38166.0,68.8923,68.9727,68.8566,68.9281,38166.0
2018-04-09 11:00:00,77.17,77.22,77.09,77.16,36947.0,68.9281,68.9727,68.8566,68.9191,36947.0
2018-04-09 11:10:00,77.17,77.37,77.17,77.34,34720.0,68.9281,69.1067,68.9281,69.0799,34720.0
2018-04-09 11:20:00,77.33,77.41,77.28,77.3,42146.0,69.071,69.1424,69.0263,69.0442,42146.0
2018-04-09 11:30:00,77.29,77.45,77.29,77.33,38933.0,69.0352,69.1781,69.0352,69.071,38933.0
2018-04-09 11:40:00,77.32,77.45,77.31,77.41,22741.0,69.062,69.1781,69.0531,69.1424,22741.0
2018-04-09 11:50:00,77.4,77.41,77.19,77.3,40313.0,69.1335,69.1424,68.9459,69.0442,40313.0
2018-04-09 12:00:00,77.3,77.46,77.28,77.44,33646.0,69.0442,69.1871,69.0263,69.1692,33646.0
2018-04-09 12:10:00,77.43,77.44,77.35,77.35,20930.0,69.1603,69.1692,69.0888,69.0888,20930.0
2018-04-09 12:20:00,77.36,77.39,77.25,77.31,42214.0,69.0978,69.1246,68.9995,69.0531,42214.0
2018-04-09 12:30:00,77.29,77.34,77.24,77.25,32709.0,69.0352,69.0799,68.9906,68.9995,32709.0
2018-04-09 12:40:00,77.24,77.26,77.18,77.23,26470.0,68.9906,69.0084,68.937,68.9816,26470.0
2018-04-09 12:50:00,77.25,77.3,77.19,77.21,31302.0,68.9995,69.0442,68.9459,68.9638,31302.0
2018-04-09 13:00:00,77.25,77.39,77.25,77.36,22963.0,68.9995,69.1246,68.9995,69.0978,22963.0
2018-04-09 13:10:00,77.38,77.4,77.29,77.35,26473.0,69.1156,69.1335,69.0352,69.0888,26473.0
2018-04-09 13:20:00,77.36,77.42,77.3,77.41,21546.0,69.0978,69.1514,69.0442,69.1424,21546.0
2018-04-09 13:30:00,77.42,77.49,77.39,77.46,27341.0,69.1514,69.2139,69.1246,69.1871,27341.0
2018-04-09 13:40:00,77.47,77.51,77.37,77.5,29995.0,69.196,69.2317,69.1067,69.2228,29995.0
2018-04-09 13:50:00,77.5,77.59,77.46,77.47,64458.0,69.2228,69.3032,69.1871,69.196,64458.0
2018-04-09 14:00:00,77.48,77.48,77.27,77.27,44032.0,69.2049,69.2049,69.0174,69.0174,44032.0
2018-04-09 14:10:00,77.28,77.36,77.22,77.36,24284.0,69.0263,69.0978,68.9727,69.0978,24284.0
2018-04-09 14:20:00,77.34,77.35,77.16,77.2,38340.0,69.0799,69.0888,68.9191,68.9549,38340.0
2018-04-09 14:30:00,77.18,77.26,77.15,77.17,62142.0,68.937,69.0084,68.9102,68.9281,62142.0
2018-04-09 14:40:00,77.17,77.2,77.03,77.18,91348.0,68.9281,68.9549,68.803,68.937,91348.0
2018-04-09 14:50:00,77.16,77.25,77.16,77.25,54436.0,68.9191,68.9995,68.9191,68.9995,54436.0
2018-04-09 15:00:00,77.25,77.25,77.14,77.16,42888.0,68.9995,68.9995,68.9013,68.9191,42888.0
2018-04-09 15:10:00,77.17,77.2,76.92,76.94,51057.0,68.9281,68.9549,68.7048,68.7226,51057.0
2018-04-09 15:20:00,76.91,76.99,76.84,76.98,98552.0,68.6958,68.7673,68.6333,68.7583,98552.0
2018-04-09 15:30:00,76.97,77.0,76.8,76.83,59402.0,68.7494,68.7762,68.5976,68.6244,59402.0
2018-04-09 15:40:00,76.82,76.84,76.7,76.7,60393.0,68.6154,68.6333,68.5083,68.5083,60393.0
2018-04-09 15:50:00,76.7,76.77,76.52,76.56,82917.0,68.5083,68.5708,68.3475,68.3832,82917.0
2018-04-10 09:30:00,77.39,77.51,77.24,77.35,112321.0,69.1246,69.2317,68.9906,69.0888,112321.0
2018-04-10 09:40:00,77.36,77.45,77.25,77.42,63926.0,69.0978,69.1781,68.9995,69.1514,63926.0
2018-04-10 09:50:00,77.42,77.43,77.19,77.25,53949.0,69.1514,69.1603,68.9459,68.9995,53949.0
2018-04-10 10:00:00,77.26,77.41,77.23,77.36,229602.0,69.0084,69.1424,68.9816,69.0978,229602.0
2018-04-10 10:10:00,77.37,77.51,77.33,77.45,35690.0,69.1067,69.2317,69.071,69.1781,35690.0
2018-04-10 10:20:00,77.45,77.6,77.4,77.5,62432.0,69.1781,69.3121,69.1335,69.2228,62432.0
2018-04-10 10:30:00,77.5,77.74,77.5,77.67,40901.0,69.2228,69.4372,69.2228,69.3747,40901.0
2018-04-10 10:40:00,77.67,77.92,77.65,77.81,56467.0,69.3747,69.598,69.3568,69.4997,56467.0
2018-04-10 10:50:00,77.82,77.93,77.8,77.85,35532.0,69.5086,69.6069,69.4908,69.5354,35532.0
2018-04-10 11:00:00,77.85,78.0,77.85,77.87,21673.0,69.5354,69.6694,69.5354,69.5533,21673.0
2018-04-10 11:10:00,77.86,77.87,77.77,77.82,17432.0,69.5444,69.5533,69.464,69.5086,17432.0
2018-04-10 11:20:00,77.84,77.96,77.8,77.82,32696.0,69.5265,69.6337,69.4908,69.5086,32696.0
2018-04-10 11:30:00,77.81,77.96,77.81,77.95,30563.0,69.4997,69.6337,69.4997,69.6247,30563.0
2018-04-10 11:40:00,77.95,78.02,77.61,77.73,55275.0,69.6247,69.6873,69.3211,69.4282,55275.0
2018-04-10 11:50:00,77.74,77.98,77.72,77.9,35070.0,69.4372,69.6515,69.4193,69.5801,35070.0
2018-04-10 12:00:00,77.95,77.95,77.79,77.88,21245.0,69.6247,69.6247,69.4818,69.5622,21245.0
2018-04-10 12:10:00,77.87,77.89,77.75,77.79,22336.0,69.5533,69.5712,69.4461,69.4818,22336.0
2018-04-10 12:20:00,77.77,77.83,77.51,77.67,90052.0,69.464,69.5176,69.2317,69.3747,90052.0
2018-04-10 12:30:00,77.64,77.83,77.63,77.76,24663.0,69.3479,69.5176,69.3389,69.455,24663.0
2018-04-10 12:40:00,77.76,77.93,77.7,77.93,33040.0,69.455,69.6069,69.4014,69.6069,33040.0
2018-04-10 12:50:00,77.88,77.91,77.74,77.83,23305.0,69.5622,69.589,69.4372,69.5176,23305.0
2018-04-10 13:00:00,77.83,77.98,77.82,77.93,38305.0,69.5176,69.6515,69.5086,69.6069,38305.0
2018-04-10 13:10:00,77.95,78.07,77.95,77.97,33640.0,69.6247,69.7319,69.6247,69.6426,33640.0
2018-04-10 13:20:00,77.96,78.09,77.94,78.09,21820.0,69.6337,69.7498,69.6158,69.7498,21820.0
2018-04-10 13:30:00,78.07,78.15,77.98,78.06,38065.0,69.7319,69.8034,69.6515,69.723,38065.0
2018-04-10 13:40:00,78.06,78.09,77.84,77.94,35373.0,69.723,69.7498,69.5265,69.6158,35373.0
2018-04-10 13:50:00,77.94,78.11,77.92,78.11,32814.0,69.6158,69.7677,69.598,69.7677,32814.0
2018-04-10 14:00:00,78.12,78.14,78.02,78.12,39564.0,69.7766,69.7945,69.6873,69.7766,39564.0
2018-04-10 14:10:00,78.15,78.21,78.08,78.13,33281.0,69.8034,69.857,69.7409,69.7855,33281.0
2018-04-10 14:20:00,78.14,78.2,78.05,78.08,50076.0,69.7945,69.848,69.7141,69.7409,50076.0
2018-04-10 14:30:00,78.08,78.21,78.0,78.08,61779.0,69.7409,69.857,69.6694,69.7409,61779.0
2018-04-10 14:40:00,78.08,78.16,77.93,78.04,54960.0,69.7409,69.8123,69.6069,69.7051,54960.0
2018-04-10 14:50:00,78.02,78.2,78.02,78.2,37232.0,69.6873,69.848,69.6873,69.848,37232.0
2018-04-10 15:00:00,78.21,78.26,78.07,78.22,71165.0,69.857,69.9016,69.7319,69.8659,71165.0
2018-04-10 15:10:00,78.23,78.3,78.16,78.28,56274.0,69.8748,69.9374,69.8123,69.9195,56274.0
2018-04-10 15:20:00,78.28,78.29,78.03,78.21,68825.0,69.9195,69.9284,69.6962,69.857,68825.0
2018-04-10 15:30:00,78.21,78.21,78.06,78.2,523201.0,69.857,69.857,69.723,69.848,523201.0
2018-04-10 15:40:00,78.21,78.24,78.12,78.14,101897.0,69.857,69.8838,69.7766,69.7945,101897.0
2018-04-10 15:50:00,78.16,78.19,77.97,78.0,204591.0,69.8123,69.8391,69.6426,69.6694,204591.0
2018-04-11 09:30:00,77.76,77.86,77.57,77.78,65938.0,69.455,69.5444,69.2853,69.4729,65938.0
2018-04-11 09:40:00,77.78,78.05,77.74,77.95,47253.0,69.4729,69.7141,69.4372,69.6247,47253.0
2018-04-11 09:50:00,77.95,78.08,77.92,78.06,63822.0,69.6247,69.7409,69.598,69.723,63822.0
2018-04-11 10:00:00,78.04,78.07,77.85,77.88,32208.0,69.7051,69.7319,69.5354,69.5622,32208.0
2018-04-11 10:10:00,77.92,77.97,77.8,77.97,27390.0,69.598,69.6426,69.4908,69.6426,27390.0
2018-04-11 10:20:00,77.97,78.15,77.92,78.14,38684.0,69.6426,69.8034,69.598,69.7945,38684.0
2018-04-11 10:30:00,78.12,78.18,78.05,78.16,47508.0,69.7766,69.8302,69.7141,69.8123,47508.0
2018-04-11 10:40:00,78.16,78.16,77.98,78.02,28949.0,69.8123,69.8123,69.6515,69.6873,28949.0
2018-04-11 10:50:00,78.02,78.02,77.77,77.77,38978.0,69.6873,69.6873,69.464,69.464,38978.0
2018-04-11 11:00:00,77.8,77.94,77.73,77.89,34834.0,69.4908,69.6158,69.4282,69.5712,34834.0
2018-04-11 11:10:00,77.9,77.97,77.84,77.9,38967.0,69.5801,69.6426,69.5265,69.5801,38967.0
2018-04-11 11:20:00,77.9,78.1,77.83,78.07,43670.0,69.5801,69.7587,69.5176,69.7319,43670.0
2018-04-11 11:30:00,78.09,78.18,78.02,78.16,26415.0,69.7498,69.8302,69.6873,69.8123,26415.0
2018-04-11 11:40:00,78.16,78.27,78.15,78.21,34736.0,69.8123,69.9106,69.8034,69.857,34736.0
2018-04-11 11:50:00,78.19,78.32,78.18,78.24,38604.0,69.8391,69.9552,69.8302,69.8838,38604.0
2018-04-11 12:00:00,78.23,78.36,78.2,78.2,21879.0,69.8748,69.991,69.848,69.848,21879.0
2018-04-11 12:10:00,78.21,78.27,78.13,78.17,18170.0,69.857,69.9106,69.7855,69.8213,18170.0
2018-04-11 12:20:00,78.16,78.27,78.16,78.23,24691.0,69.8123,69.9106,69.8123,69.8748,24691.0
2018-04-11 12:30:00,78.23,78.26,78.09,78.12,18889.0,69.8748,69.9016,69.7498,69.7766,18889.0
2018-04-11 12:40:00,78.13,78.19,78.07,78.15,39057.0,69.7855,69.8391,69.7319,69.8034,39057.0
2018-04-11 12:50:00,78.15,78.18,78.07,78.17,21700.0,69.8034,69.8302,69.7319,69.8213,21700.0
2018-04-11 13:00:00,78.2,78.25,78.15,78.19,69028.0,69.848,69.8927,69.8034,69.8391,69028.0
2018-04-11 13:10:00,78.18,78.3,78.11,78.28,40536.0,69.8302,69.9374,69.7677,69.9195,40536.0
2018-04-11 13:20:00,78.29,78.3,78.18,78.21,21366.0,69.9284,69.9374,69.8302,69.857,21366.0
2018-04-11 13:30:00,78.22,78.23,78.12,78.21,27875.0,69.8659,69.8748,69.7766,69.857,27875.0
2018-04-11 13:40:00,78.2,78.3,78.13,78.3,72785.0,69.848,69.9374,69.7855,69.9374,72785.0
2018-04-11 13:50:00,78.29,78.3,78.23,78.27,21579.0,69.9284,69.9374,69.8748,69.9106,21579.0
2018-04-11 14:00:00,78.23,78.3,78.07,78.08,43034.0,69.8748,69.9374,69.7319,69.7409,43034.0
2018-04-11 14:10:00,78.08,78.3,78.01,78.29,40158.0,69.7409,69.9374,69.6783,69.9284,40158.0
2018-04-11 14:20:00,78.29,78.29,78.14,78.16,33045.0,69.9284,69.9284,69.7945,69.8123,33045.0
2018-04-11 14:30:00,78.16,78.25,78.15,78.2,50859.0,69.8123,69.8927,69.8034,69.848,50859.0
2018-04-11 14:40:00,78.22,78.3,78.14,78.17,53579.0,69.8659,69.9374,69.7945,69.8213,53579.0
2018-04-11 14:50:00,78.14,78.2,78.07,78.2,31098.0,69.7945,69.848,69.7319,69.848,31098.0
2018-04-11 15:00:00,78.2,78.22,77.99,78.0,49385.0,69.848,69.8659,69.6605,69.6694,49385.0
2018-04-11 15:10:00,78.01,78.05,77.92,77.99,72059.0,69.6783,69.7141,69.598,69.6605,72059.0
2018-04-11 15:20:00,78.0,78.06,77.93,78.03,88423.0,69.6694,69.723,69.6069,69.6962,88423.0
2018-04-11 15:30:00,78.04,78.13,78.02,78.1,42973.0,69.7051,69.7855,69.6873,69.7587,42973.0
2018-04-11 15:40:00,78.11,78.18,78.07,78.11,73551.0,69.7677,69.8302,69.7319,69.7677,73551.0
2018-04-11 15:50:00,78.11,78.15,78.01,78.14,95152.0,69.7677,69.8034,69.6783,69.7945,95152.0
2018-04-12 09:30:00,78.54,78.54,78.25,78.31,98942.0,70.1517,70.1517,69.8927,69.9463,98942.0
2018-04-12 09:40:00,78.33,78.57,78.26,78.52,105626.0,69.9642,70.1785,69.9016,70.1339,105626.0
2018-04-12 09:50:00,78.5,78.63,78.44,78.55,52119.0,70.116,70.2321,70.0624,70.1607,52119.0
2018-04-12 10:00:00,78.56,78.61,78.54,78.57,43213.0,70.1696,70.2143,70.1517,70.1785,43213.0
2018-04-12 10:10:00,78.57,78.76,78.51,78.72,51566.0,70.1785,70.3482,70.1249,70.3125,51566.0
2018-04-12 10:20:00,78.72,78.79,78.7,78.77,26549.0,70.3125,70.375,70.2946,70.3572,26549.0
2018-04-12 10:30:00,78.8,78.8,78.6,78.61,54749.0,70.384,70.384,70.2053,70.2143,54749.0
2018-04-12 10:40:00,78.61,78.63,78.47,78.58,108344.0,70.2143,70.2321,70.0892,70.1875,108344.0
2018-04-12 10:50:00,78.59,78.62,78.5,78.5,30840.0,70.1964,70.2232,70.116,70.116,30840.0
2018-04-12 11:00:00,78.5,78.59,78.46,78.59,439289.0,70.116,70.1964,70.0803,70.1964,439289.0
2018-04-12 11:10:00,78.59,78.74,78.58,78.69,85650.0,70.1964,70.3304,70.1875,70.2857,85650.0
2018-04-12 11:20:00,78.68,78.71,78.59,78.65,33576.0,70.2768,70.3036,70.1964,70.25,33576.0
2018-04-12 11:30:00,78.65,78.72,78.6,78.66,104264.0,70.25,70.3125,70.2053,70.2589,104264.0
2018-04-12 11:40:00,78.65,78.72,78.55,78.56,68388.0,70.25,70.3125,70.1607,70.1696,68388.0
2018-04-12 11:50:00,78.58,78.59,78.45,78.56,87042.0,70.1875,70.1964,70.0713,70.1696,87042.0
2018-04-12 12:00:00,78.57,78.64,78.56,78.64,143948.0,70.1785,70.2411,70.1696,70.2411,143948.0
2018-04-12 12:10:00,78.64,78.7,78.55,78.68,118726.0,70.2411,70.2946,70.1607,70.2768,118726.0
2018-04-12 12:20:00,78.69,78.69,78.57,78.61,14323.0,70.2857,70.2857,70.1785,70.2143,14323.0
2018-04-12 12:30:00,78.61,78.68,78.59,78.62,81855.0,70.2143,70.2768,70.1964,70.2232,81855.0
2018-04-12 12:40:00,78.63,78.74,78.61,78.72,184541.0,70.2321,70.3304,70.2143,70.3125,184541.0
2018-04-12 12:50:00,78.73,78.76,78.69,78.73,169777.0,70.3214,70.3482,70.2857,70.3214,169777.0
2018-04-12 13:00:00,78.74,78.8,78.66,78.68,75006.0,70.3304,70.384,70.2589,70.2768,75006.0
2018-04-12 13:10:00,78.7,78.73,78.59,78.62,42933.0,70.2946,70.3214,70.1964,70.2232,42933.0
2018-04-12 13:20:00,78.62,78.65,78.46,78.5,44901.0,70.2232,70.25,70.0803,70.116,44901.0
2018-04-12 13:30:00,78.48,78.69,78.44,78.64,31231.0,70.0981,70.2857,70.0624,70.2411,31231.0
2018-04-12 13:40:00,78.64,78.71,78.59,78.67,25881.0,70.2411,70.3036,70.1964,70.2679,25881.0
2018-04-12 13:50:00,78.67,78.76,78.53,78.59,23572.0,70.2679,70.3482,70.1428,70.1964,23572.0
2018-04-12 14:00:00,78.59,78.64,78.56,78.62,41213.0,70.1964,70.2411,70.1696,70.2232,41213.0
2018-04-12 14:10:00,78.62,78.73,78.62,78.72,40734.0,70.2232,70.3214,70.2232,70.3125,40734.0
2018-04-12 14:20:00,78.72,78.76,78.71,78.72,54865.0,70.3125,70.3482,70.3036,70.3125,54865.0
2018-04-12 14:30:00,78.73,78.77,78.64,78.66,114241.0,70.3214,70.3572,70.2411,70.2589,114241.0
2018-04-12 14:40:00,78.69,78.7,78.59,78.63,54053.0,70.2857,70.2946,70.1964,70.2321,54053.0
2018-04-12 14:50:00,78.63,78.69,78.61,78.69,37541.0,70.2321,70.2857,70.2143,70.2857,37541.0
2018-04-12 15:00:00,78.69,78.71,78.62,78.63,24103.0,70.2857,70.3036,70.2232,70.2321,24103.0
2018-04-12 15:10:00,78.63,78.79,78.63,78.79,29842.0,70.2321,70.375,70.2321,70.375,29842.0
2018-04-12 15:20:00,78.78,78.89,78.77,78.85,61127.0,70.3661,70.4644,70.3572,70.4286,61127.0
2018-04-12 15:30:00,78.84,78.85,78.78,78.83,43219.0,70.4197,70.4286,70.3661,70.4108,43219.0
2018-04-12 15:40:00,78.82,78.82,78.59,78.63,110060.0,70.4018,70.4018,70.1964,70.2321,110060.0
2018-04-12 15:50:00,78.63,78.67,78.55,78.55,153594.0,70.2321,70.2679,70.1607,70.1607,153594.0
2018-04-13 09:30:00,78.77,78.9,78.65,78.66,120218.0,70.3572,70.4733,70.25,70.2589,120218.0
2018-04-13 09:40:00,78.66,78.74,78.59,78.63,33510.0,70.2589,70.3304,70.1964,70.2321,33510.0
2018-04-13 09:50:00,78.63,78.66,78.44,78.47,38195.0,70.2321,70.2589,70.0624,70.0892,38195.0
2018-04-13 10:00:00,78.47,78.48,78.28,78.28,51366.0,70.0892,70.0981,69.9195,69.9195,51366.0
2018-04-13 10:10:00,78.29,78.42,78.22,78.42,54158.0,69.9284,70.0446,69.8659,70.0446,54158.0
2018-04-13 10:20:00,78.42,78.42,78.14,78.22,62170.0,70.0446,70.0446,69.7945,69.8659,62170.0
2018-04-13 10:30:00,78.22,78.39,78.15,78.3,49485.0,69.8659,70.0178,69.8034,69.9374,49485.0
2018-04-13 10:40:00,78.31,78.46,78.26,78.44,68997.0,69.9463,70.0803,69.9016,70.0624,68997.0
2018-04-13 10:50:00,78.44,78.45,78.14,78.14,72650.0,70.0624,70.0713,69.7945,69.7945,72650.0
2018-04-13 11:00:00,78.12,78.22,78.05,78.22,55632.0,69.7766,69.8659,69.7141,69.8659,55632.0
2018-04-13 11:10:00,78.23,78.3,78.16,78.18,75865.0,69.8748,69.9374,69.8123,69.8302,75865.0
2018-04-13 11:20:00,78.21,78.42,78.15,78.41,45631.0,69.857,70.0446,69.8034,70.0356,45631.0
2018-04-13 11:30:00,78.41,78.5,78.37,78.38,249749.0,70.0356,70.116,69.9999,70.0088,249749.0
2018-04-13 11:40:00,78.38,78.4,78.27,78.27,34317.0,70.0088,70.0267,69.9106,69.9106,34317.0
2018-04-13 11:50:00,78.28,78.43,78.21,78.41,61316.0,69.9195,70.0535,69.857,70.0356,61316.0
2018-04-13 12:00:00,78.4,78.49,78.34,78.37,47185.0,70.0267,70.1071,69.9731,69.9999,47185.0
2018-04-13 12:10:00,78.37,78.5,78.36,78.48,73160.0,69.9999,70.116,69.991,70.0981,73160.0
2018-04-13 12:20:00,78.49,78.54,78.43,78.53,37005.0,70.1071,70.1517,70.0535,70.1428,37005.0
2018-04-13 12:30:00,78.53,78.53,78.37,78.41,22444.0,70.1428,70.1428,69.9999,70.0356,22444.0
2018-04-13 12:40:00,78.45,78.46,78.36,78.39,61860.0,70.0713,70.0803,69.991,70.0178,61860.0
2018-04-13 12:50:00,78.4,78.49,78.38,78.45,24694.0,70.0267,70.1071,70.0088,70.0713,24694.0
2018-04-13 13:00:00,78.47,78.52,78.41,78.47,17444.0,70.0892,70.1339,70.0356,70.0892,17444.0
2018-04-13 13:10:00,78.46,78.56,78.44,78.54,209538.0,70.0803,70.1696,70.0624,70.1517,209538.0
2018-04-13 13:20:00,78.54,78.65,78.54,78.6,87729.0,70.1517,70.25,70.1517,70.2053,87729.0
2018-04-13 13:30:00,78.61,78.63,78.49,78.57,89965.0,70.2143,70.2321,70.1071,70.1785,89965.0
2018-04-13 13:40:00,78.57,78.62,78.54,78.56,59000.0,70.1785,70.2232,70.1517,70.1696,59000.0
2018-04-13 13:50:00,78.57,78.59,78.49,78.51,28440.0,70.1785,70.1964,70.1071,70.1249,28440.0
2018-04-13 14:00:00,78.5,78.55,78.47,78.55,62659.0,70.116,70.1607,70.0892,70.1607,62659.0
2018-04-13 14:10:00,78.55,78.57,78.36,78.39,51142.0,70.1607,70.1785,69.991,70.0178,51142.0
2018-04-13 14:20:00,78.38,78.43,78.37,78.43,55347.0,70.0088,70.0535,69.9999,70.0535,55347.0
2018-04-13 14:30:00,78.43,78.51,78.37,78.41,108555.0,70.0535,70.1249,69.9999,70.0356,108555.0
2018-04-13 14:40:00,78.42,78.46,78.34,78.39,105222.0,70.0446,70.0803,69.9731,70.0178,105222.0
2018-04-13 14:50:00,78.38,78.41,78.33,78.36,111294.0,70.0088,70.0356,69.9642,69.991,111294.0
2018-04-13 15:00:00,78.36,78.36,78.2,78.27,114600.0,69.991,69.991,69.848,69.9106,114600.0
2018-04-13 15:10:00,78.27,78.35,78.07,78.08,121925.0,69.9106,69.982,69.7319,69.7409,121925.0
2018-04-13 15:20:00,78.09,78.15,78.06,78.11,92870.0,69.7498,69.8034,69.723,69.7677,92870.0
2018-04-13 15:30:00,78.1,78.21,78.07,78.21,92032.0,69.7587,69.857,69.7319,69.857,92032.0
2018-04-13 15:40:00,78.22,78.33,78.22,78.31,127401.0,69.8659,69.9642,69.8659,69.9463,127401.0
2018-04-13 15:50:00,78.31,78.38,78.23,78.25,199475.0,69.9463,70.0088,69.8748,69.8927,199475.0
2018-04-16 09:30:00,78.71,78.79,78.35,78.5,54341.0,70.3036,70.375,69.982,70.116,54341.0
2018-04-16 09:40:00,78.47,78.6,78.34,78.54,53887.0,70.0892,70.2053,69.9731,70.1517,53887.0
2018-04-16 09:50:00,78.54,78.54,78.39,78.45,46085.0,70.1517,70.1517,70.0178,70.0713,46085.0
2018-04-16 10:00:00,78.45,78.8,78.45,78.73,31607.0,70.0713,70.384,70.0713,70.3214,31607.0
2018-04-16 10:10:00,78.74,78.9,78.71,78.75,35216.0,70.3304,70.4733,70.3036,70.3393,35216.0
2018-04-16 10:20:00,78.75,78.89,78.73,78.87,68323.0,70.3393,70.4644,70.3214,70.4465,68323.0
2018-04-16 10:30:00,78.88,78.9,78.74,78.74,87386.0,70.4554,70.4733,70.3304,70.3304,87386.0
2018-04-16 10:40:00,78.75,78.87,78.68,78.68,41995.0,70.3393,70.4465,70.2768,70.2768,41995.0
2018-04-16 10:50:00,78.68,78.82,78.65,78.73,29222.0,70.2768,70.4018,70.25,70.3214,29222.0
2018-04-16 11:00:00,78.73,79.01,78.72,78.94,48818.0,70.3214,70.5715,70.3125,70.509,48818.0
2018-04-16 11:10:00,78.93,78.93,78.75,78.91,43228.0,70.5001,70.5001,70.3393,70.4822,43228.0
2018-04-16 11:20:00,78.9,79.05,78.88,78.93,37918.0,70.4733,70.6073,70.4554,70.5001,37918.0
2018-04-16 11:30:00,78.93,78.93,78.8,78.9,20936.0,70.5001,70.5001,70.384,70.4733,20936.0
2018-04-16 11:40:00,78.91,78.92,78.75,78.81,19956.0,70.4822,70.4911,70.3393,70.3929,19956.0
2018-04-16 11:50:00,78.81,78.91,78.73,78.87,348945.0,70.3929,70.4822,70.3214,70.4465,348945.0
2018-04-16 12:00:00,78.88,78.99,78.88,78.92,20062.0,70.4554,70.5537,70.4554,70.4911,20062.0
2018-04-16 12:10:00,78.94,79.0,78.88,78.94,229812.0,70.509,70.5626,70.4554,70.509,229812.0
2018-04-16 12:20:00,78.93,78.99,78.89,78.93,117487.0,70.5001,70.5537,70.4644,70.5001,117487.0
2018-04-16 12:30:00,78.94,79.02,78.86,78.93,48374.0,70.509,70.5805,70.4376,70.5001,48374.0
2018-04-16 12:40:00,78.93,79.01,78.93,78.96,39690.0,70.5001,70.5715,70.5001,70.5269,39690.0
2018-04-16 12:50:00,78.98,79.09,78.97,78.99,73333.0,70.5447,70.643,70.5358,70.5537,73333.0
2018-04-16 13:00:00,79.01,79.24,79.01,79.24,52437.0,70.5715,70.777,70.5715,70.777,52437.0
2018-04-16 13:10:00,79.23,79.27,79.16,79.21,22261.0,70.768,70.8038,70.7055,70.7502,22261.0
2018-04-16 13:20:00,79.22,79.27,79.18,79.21,45687.0,70.7591,70.8038,70.7234,70.7502,45687.0
2018-04-16 13:30:00,79.2,79.31,79.2,79.31,32285.0,70.7412,70.8395,70.7412,70.8395,32285.0
2018-04-16 13:40:00,79.3,79.32,79.2,79.32,47414.0,70.8306,70.8484,70.7412,70.8484,47414.0
2018-04-16 13:50:00,79.31,79.31,79.19,79.26,57210.0,70.8395,70.8395,70.7323,70.7948,57210.0
2018-04-16 14:00:00,79.26,79.31,79.11,79.14,25443.0,70.7948,70.8395,70.6609,70.6877,25443.0
2018-04-16 14:10:00,79.13,79.27,79.12,79.25,80940.0,70.6787,70.8038,70.6698,70.7859,80940.0
2018-04-16 14:20:00,79.25,79.28,79.1,79.2,74901.0,70.7859,70.8127,70.6519,70.7412,74901.0
2018-04-16 14:30:00,79.2,79.3,79.17,79.28,150741.0,70.7412,70.8306,70.7144,70.8127,150741.0
2018-04-16 14:40:00,79.3,79.34,79.24,79.28,28018.0,70.8306,70.8663,70.777,70.8127,28018.0
2018-04-16 14:50:00,79.27,79.31,79.19,79.23,130875.0,70.8038,70.8395,70.7323,70.768,130875.0
2018-04-16 15:00:00,79.23,79.32,79.22,79.26,106134.0,70.768,70.8484,70.7591,70.7948,106134.0
2018-04-16 15:10:00,79.25,79.28,79.17,79.21,100689.0,70.7859,70.8127,70.7144,70.7502,100689.0
2018-04-16 15:20:00,79.2,79.23,79.15,79.21,83441.0,70.7412,70.768,70.6966,70.7502,83441.0
2018-04-16 15:30:00,79.21,79.25,79.15,79.18,43598.0,70.7502,70.7859,70.6966,70.7234,43598.0
2018-04-16 15:40:00,79.19,79.27,79.14,79.16,83542.0,70.7323,70.8038,70.6877,70.7055,83542.0
2018-04-16 15:50:00,79.17,79.19,79.12,79.13,97801.0,70.7144,70.7323,70.6698,70.6787,97801.0
2018-04-17 09:30:00,79.54,79.59,79.41,79.48,121560.0,71.0449,71.0896,70.9288,70.9913,121560.0
2018-04-17 09:40:00,79.46,79.65,79.44,79.56,63495.0,70.9735,71.1432,70.9556,71.0628,63495.0
2018-04-17 09:50:00,79.57,79.62,79.5,79.61,75182.0,71.0717,71.1164,71.0092,71.1075,75182.0
2018-04-17 10:00:00,79.62,79.69,79.6,79.64,125535.0,71.1164,71.1789,71.0985,71.1343,125535.0
2018-04-17 10:10:00,79.65,79.69,79.62,79.67,53836.0,71.1432,71.1789,71.1164,71.161,53836.0
2018-04-17 10:20:00,79.66,79.7,79.61,79.68,50629.0,71.1521,71.1878,71.1075,71.17,50629.0
2018-04-17 10:30:00,79.68,79.83,79.68,79.83,75638.0,71.17,71.304,71.17,71.304,75638.0
2018-04-17 10:40:00,79.82,79.86,79.79,79.82,87528.0,71.295,71.3308,71.2682,71.295,87528.0
2018-04-17 10:50:00,79.82,79.97,79.81,79.88,72018.0,71.295,71.429,71.2861,71.3486,72018.0
2018-04-17 11:00:00,79.88,79.99,79.87,79.89,83645.0,71.3486,71.4469,71.3397,71.3576,83645.0
2018-04-17 11:10:00,79.89,79.99,79.89,79.94,137969.0,71.3576,71.4469,71.3576,71.4022,137969.0
2018-04-17 11:20:00,79.93,80.02,79.92,79.96,66456.0,71.3933,71.4737,71.3843,71.4201,66456.0
2018-04-17 11:30:00,79.96,79.97,79.87,79.88,31846.0,71.4201,71.429,71.3397,71.3486,31846.0
2018-04-17 11:40:00,79.88,79.9,79.82,79.89,27888.0,71.3486,71.3665,71.295,71.3576,27888.0
2018-04-17 11:50:00,79.89,79.93,79.83,79.85,34444.0,71.3576,71.3933,71.304,71.3218,34444.0
2018-04-17 12:00:00,79.86,79.96,79.86,79.93,61865.0,71.3308,71.4201,71.3308,71.3933,61865.0
2018-04-17 12:10:00,79.93,79.98,79.91,79.93,26709.0,71.3933,71.4379,71.3754,71.3933,26709.0
2018-04-17 12:20:00,79.93,79.94,79.89,79.89,141726.0,71.3933,71.4022,71.3576,71.3576,141726.0
2018-04-17 12:30:00,79.9,79.9,79.75,79.82,62259.0,71.3665,71.3665,71.2325,71.295,62259.0
2018-04-17 12:40:00,79.82,79.86,79.78,79.82,251840.0,71.295,71.3308,71.2593,71.295,251840.0
2018-04-17 12:50:00,79.82,79.86,79.77,79.81,126463.0,71.295,71.3308,71.2504,71.2861,126463.0
2018-04-17 13:00:00,79.8,79.83,79.78,79.81,97278.0,71.2772,71.304,71.2593,71.2861,97278.0
2018-04-17 13:10:00,79.81,79.83,79.62,79.65,85133.0,71.2861,71.304,71.1164,71.1432,85133.0
2018-04-17 13:20:00,79.65,79.71,79.62,79.71,31314.0,71.1432,71.1968,71.1164,71.1968,31314.0
2018-04-17 13:30:00,79.72,79.76,79.68,79.74,53371.0,71.2057,71.2414,71.17,71.2236,53371.0
2018-04-17 13:40:00,79.74,79.78,79.7,79.73,33996.0,71.2236,71.2593,71.1878,71.2146,33996.0
2018-04-17 13:50:00,79.73,79.77,79.67,79.76,83060.0,71.2146,71.2504,71.161,71.2414,83060.0
2018-04-17 14:00:00,79.76,79.79,79.7,79.73,91995.0,71.2414,71.2682,71.1878,71.2146,91995.0
2018-04-17 14:10:00,79.72,79.73,79.66,79.68,83738.0,71.2057,71.2146,71.1521,71.17,83738.0
2018-04-17 14:20:00,79.67,79.67,79.6,79.64,40340.0,71.161,71.161,71.0985,71.1343,40340.0
2018-04-17 14:30:00,79.64,79.74,79.62,79.74,48012.0,71.1343,71.2236,71.1164,71.2236,48012.0
2018-04-17 14:40:00,79.73,79.88,79.73,79.82,57431.0,71.2146,71.3486,71.2146,71.295,57431.0
2018-04-17 14:50:00,79.83,79.84,79.7,79.74,52261.0,71.304,71.3129,71.1878,71.2236,52261.0
2018-04-17 15:00:00,79.73,79.93,79.73,79.92,93055.0,71.2146,71.3933,71.2146,71.3843,93055.0
2018-04-17 15:10:00,79.92,80.11,79.91,80.11,142281.0,71.3843,71.5541,71.3754,71.5541,142281.0
2018-04-17 15:20:00,80.11,80.14,79.98,80.02,206773.0,71.5541,71.5809,71.4379,71.4737,206773.0
2018-04-17 15:30:00,80.03,80.11,80.01,80.01,118223.0,71.4826,71.5541,71.4647,71.4647,118223.0
2018-04-17 15:40:00,80.01,80.05,79.97,80.03,107770.0,71.4647,71.5005,71.429,71.4826,107770.0
2018-04-17 15:50:00,80.04,80.05,79.9,79.9,114079.0,71.4915,71.5005,71.3665,71.3665,114079.0
2018-04-18 09:30:00,80.08,80.16,79.87,80.0,109048.0,71.5273,71.5987,71.3397,71.4558,109048.0
2018-04-18 09:40:00,80.01,80.24,79.99,80.23,74638.0,71.4647,71.6702,71.4469,71.6612,74638.0
2018-04-18 09:50:00,80.23,80.26,80.1,80.12,51037.0,71.6612,71.688,71.5451,71.563,51037.0
2018-04-18 10:00:00,80.13,80.17,80.04,80.12,91157.0,71.5719,71.6076,71.4915,71.563,91157.0
2018-04-18 10:10:00,80.13,80.14,80.0,80.12,74116.0,71.5719,71.5809,71.4558,71.563,74116.0
2018-04-18 10:20:00,80.12,80.25,80.11,80.25,64036.0,71.563,71.6791,71.5541,71.6791,64036.0
2018-04-18 10:30:00,80.25,80.31,80.19,80.27,33543.0,71.6791,71.7327,71.6255,71.697,33543.0
2018-04-18 10:40:00,80.27,80.36,80.26,80.32,36413.0,71.697,71.7774,71.688,71.7416,36413.0
2018-04-18 10:50:00,80.33,80.36,80.27,80.34,43328.0,71.7506,71.7774,71.697,71.7595,43328.0
2018-04-18 11:00:00,80.33,80.43,80.32,80.42,51200.0,71.7506,71.8399,71.7416,71.8309,51200.0
2018-04-18 11:10:00,80.42,80.42,80.35,80.39,61608.0,71.8309,71.8309,71.7684,71.8042,61608.0
2018-04-18 11:20:00,80.39,80.47,80.37,80.41,46031.0,71.8042,71.8756,71.7863,71.822,46031.0
2018-04-18 11:30:00,80.41,80.46,80.35,80.41,46506.0,71.822,71.8667,71.7684,71.822,46506.0
2018-04-18 11:40:00,80.41,80.42,80.3,80.34,63598.0,71.822,71.8309,71.7238,71.7595,63598.0
2018-04-18 11:50:00,80.34,80.41,80.29,80.29,70547.0,71.7595,71.822,71.7148,71.7148,70547.0
2018-04-18 12:00:00,80.3,80.4,80.3,80.38,46338.0,71.7238,71.8131,71.7238,71.7952,46338.0
2018-04-18 12:10:00,80.38,80.45,80.37,80.44,40285.0,71.7952,71.8577,71.7863,71.8488,40285.0
2018-04-18 12:20:00,80.44,80.45,80.34,80.39,30700.0,71.8488,71.8577,71.7595,71.8042,30700.0
2018-04-18 12:30:00,80.39,80.42,80.3,80.33,38453.0,71.8042,71.8309,71.7238,71.7506,38453.0
2018-04-18 12:40:00,80.33,80.44,80.33,80.37,27531.0,71.7506,71.8488,71.7506,71.7863,27531.0
2018-04-18 12:50:00,80.38,80.5,80.37,80.49,36140.0,71.7952,71.9024,71.7863,71.8935,36140.0
2018-04-18 13:00:00,80.48,80.56,80.45,80.51,31676.0,71.8845,71.956,71.8577,71.9113,31676.0
2018-04-18 13:10:00,80.52,80.58,80.5,80.53,208517.0,71.9203,71.9739,71.9024,71.9292,208517.0
2018-04-18 13:20:00,80.53,80.56,80.39,80.41,77307.0,71.9292,71.956,71.8042,71.822,77307.0
2018-04-18 13:30:00,80.42,80.43,80.34,80.36,29040.0,71.8309,71.8399,71.7595,71.7774,29040.0
2018-04-18 13:40:00,80.35,80.39,80.28,80.34,30936.0,71.7684,71.8042,71.7059,71.7595,30936.0
2018-04-18 13:50:00,80.34,80.35,80.24,80.25,29350.0,71.7595,71.7684,71.6702,71.6791,29350.0
2018-04-18 14:00:00,80.25,80.38,80.19,80.34,133010.0,71.6791,71.7952,71.6255,71.7595,133010.0
2018-04-18 14:10:00,80.35,80.4,80.34,80.36,145386.0,71.7684,71.8131,71.7595,71.7774,145386.0
2018-04-18 14:20:00,80.35,80.41,80.35,80.41,122726.0,71.7684,71.822,71.7684,71.822,122726.0
2018-04-18 14:30:00,80.41,80.42,80.3,80.3,103731.0,71.822,71.8309,71.7238,71.7238,103731.0
2018-04-18 14:40:00,80.3,80.36,80.28,80.32,79205.0,71.7238,71.7774,71.7059,71.7416,79205.0
2018-04-18 14:50:00,80.32,80.38,80.27,80.27,81764.0,71.7416,71.7952,71.697,71.697,81764.0
2018-04-18 15:00:00,80.28,80.34,80.25,80.3,88983.0,71.7059,71.7595,71.6791,71.7238,88983.0
2018-04-18 15:10:00,80.3,80.34,80.27,80.31,75129.0,71.7238,71.7595,71.697,71.7327,75129.0
2018-04-18 15:20:00,80.31,80.35,80.29,80.31,85757.0,71.7327,71.7684,71.7148,71.7327,85757.0
2018-04-18 15:30:00,80.31,80.38,80.3,80.36,106588.0,71.7327,71.7952,71.7238,71.7774,106588.0
2018-04-18 15:40:00,80.35,80.35,80.2,80.2,77561.0,71.7684,71.7684,71.6344,71.6344,77561.0
2018-04-18 15:50:00,80.2,80.21,80.12,80.16,170064.0,71.6344,71.6434,71.563,71.5987,170064.0
2018-04-19 09:30:00,79.98,80.1,79.88,80.08,153319.0,71.4379,71.5451,71.3486,71.5273,153319.0
2018-04-19 09:40:00,80.09,80.1,79.77,79.82,179448.0,71.5362,71.5451,71.2504,71.295,179448.0
2018-04-19 09:50:00,79.79,79.81,79.7,79.81,82855.0,71.2682,71.2861,71.1878,71.2861,82855.0
2018-04-19 10:00:00,79.82,79.83,79.65,79.68,131430.0,71.295,71.304,71.1432,71.17,131430.0
2018-04-19 10:10:00,79.67,80.02,79.63,79.97,44473.0,71.161,71.4737,71.1253,71.429,44473.0
2018-04-19 10:20:00,79.98,80.03,79.9,79.97,27548.0,71.4379,71.4826,71.3665,71.429,27548.0
2018-04-19 10:30:00,79.97,80.12,79.92,80.06,88375.0,71.429,71.563,71.3843,71.5094,88375.0
2018-04-19 10:40:00,80.07,80.07,79.83,79.86,39256.0,71.5183,71.5183,71.304,71.3308,39256.0
2018-04-19 10:50:00,79.86,79.88,79.64,79.71,110648.0,71.3308,71.3486,71.1343,71.1968,110648.0
2018-04-19 11:00:00,79.72,79.73,79.56,79.63,33947.0,71.2057,71.2146,71.0628,71.1253,33947.0
2018-04-19 11:10:00,79.62,79.63,79.49,79.55,43942.0,71.1164,71.1253,71.0003,71.0539,43942.0
2018-04-19 11:20:00,79.55,79.72,79.5,79.71,64682.0,71.0539,71.2057,71.0092,71.1968,64682.0
2018-04-19 11:30:00,79.71,79.74,79.67,79.68,41908.0,71.1968,71.2236,71.161,71.17,41908.0
2018-04-19 11:40:00,79.7,79.74,79.65,79.71,28892.0,71.1878,71.2236,71.1432,71.1968,28892.0
2018-04-19 11:50:00,79.71,79.72,79.59,79.62,47389.0,71.1968,71.2057,71.0896,71.1164,47389.0
2018-04-19 12:00:00,79.62,79.64,79.52,79.6,55296.0,71.1164,71.1343,71.0271,71.0985,55296.0
2018-04-19 12:10:00,79.59,79.59,79.53,79.55,41449.0,71.0896,71.0896,71.036,71.0539,41449.0
2018-04-19 12:20:00,79.55,79.58,79.49,79.51,50166.0,71.0539,71.0807,71.0003,71.0181,50166.0
2018-04-19 12:30:00,79.53,79.59,79.5,79.56,48405.0,71.036,71.0896,71.0092,71.0628,48405.0
2018-04-19 12:40:00,79.56,79.6,79.5,79.58,30172.0,71.0628,71.0985,71.0092,71.0807,30172.0
2018-04-19 12:50:00,79.57,79.6,79.47,79.47,30094.0,71.0717,71.0985,70.9824,70.9824,30094.0
2018-04-19 13:00:00,79.47,79.47,79.28,79.3,66420.0,70.9824,70.9824,70.8127,70.8306,66420.0
2018-04-19 13:10:00,79.28,79.33,79.24,79.31,145679.0,70.8127,70.8574,70.777,70.8395,145679.0
2018-04-19 13:20:00,79.3,79.37,79.3,79.33,91855.0,70.8306,70.8931,70.8306,70.8574,91855.0
2018-04-19 13:30:00,79.32,79.43,79.32,79.42,112922.0,70.8484,70.9467,70.8484,70.9377,112922.0
2018-04-19 13:40:00,79.4,79.47,79.39,79.43,51387.0,70.9199,70.9824,70.911,70.9467,51387.0
2018-04-19 13:50:00,79.44,79.5,79.42,79.46,95945.0,70.9556,71.0092,70.9377,70.9735,95945.0
2018-04-19 14:00:00,79.46,79.5,79.42,79.47,76424.0,70.9735,71.0092,70.9377,70.9824,76424.0
2018-04-19 14:10:00,79.45,79.54,79.44,79.5,55590.0,70.9645,71.0449,70.9556,71.0092,55590.0
2018-04-19 14:20:00,79.5,79.54,79.44,79.52,145730.0,71.0092,71.0449,70.9556,71.0271,145730.0
2018-04-19 14:30:00,79.51,79.61,79.5,79.6,61338.0,71.0181,71.1075,71.0092,71.0985,61338.0
2018-04-19 14:40:00,79.6,79.63,79.57,79.57,33930.0,71.0985,71.1253,71.0717,71.0717,33930.0
2018-04-19 14:50:00,79.56,79.62,79.53,79.6,41755.0,71.0628,71.1164,71.036,71.0985,41755.0
2018-04-19 15:00:00,79.59,79.68,79.56,79.66,60391.0,71.0896,71.17,71.0628,71.1521,60391.0
2018-04-19 15:10:00,79.66,79.66,79.55,79.61,33190.0,71.1521,71.1521,71.0539,71.1075,33190.0
2018-04-19 15:20:00,79.61,79.64,79.48,79.49,34702.0,71.1075,71.1343,70.9913,71.0003,34702.0
2018-04-19 15:30:00,79.48,79.75,79.45,79.69,126964.0,70.9913,71.2325,70.9645,71.1789,126964.0
2018-04-19 15:40:00,79.68,79.7,79.58,79.6,44117.0,71.17,71.1878,71.0807,71.0985,44117.0
2018-04-19 15:50:00,79.6,79.62,79.51,79.52,193502.0,71.0985,71.1164,71.0181,71.0271,193502.0
2018-04-20 09:30:00,79.29,79.42,79.27,79.38,136711.0,70.8216,70.9377,70.8038,70.902,136711.0
2018-04-20 09:40:00,79.39,79.5,79.32,79.45,56103.0,70.911,71.0092,70.8484,70.9645,56103.0
2018-04-20 09:50:00,79.47,79.53,79.36,79.37,34156.0,70.9824,71.036,70.8842,70.8931,34156.0
2018-04-20 10:00:00,79.37,79.37,79.18,79.2,52363.0,70.8931,70.8931,70.7234,70.7412,52363.0
2018-04-20 10:10:00,79.2,79.22,79.11,79.22,155109.0,70.7412,70.7591,70.6609,70.7591,155109.0
2018-04-20 10:20:00,79.22,79.55,79.2,79.55,62441.0,70.7591,71.0539,70.7412,71.0539,62441.0
2018-04-20 10:30:00,79.55,79.67,79.48,79.56,74956.0,71.0539,71.161,70.9913,71.0628,74956.0
2018-04-20 10:40:00,79.55,79.55,79.37,79.37,37187.0,71.0539,71.0539,70.8931,70.8931,37187.0
2018-04-20 10:50:00,79.36,79.39,79.11,79.22,50280.0,70.8842,70.911,70.6609,70.7591,50280.0
2018-04-20 11:00:00,79.21,79.25,79.06,79.06,48315.0,70.7502,70.7859,70.6162,70.6162,48315.0
2018-04-20 11:10:00,79.05,79.08,78.92,79.07,93592.0,70.6073,70.6341,70.4911,70.6251,93592.0
2018-04-20 11:20:00,79.08,79.13,78.99,79.06,36459.0,70.6341,70.6787,70.5537,70.6162,36459.0
2018-04-20 11:30:00,79.07,79.37,79.07,79.36,33132.0,70.6251,70.8931,70.6251,70.8842,33132.0
2018-04-20 11:40:00,79.33,79.4,79.26,79.28,34782.0,70.8574,70.9199,70.7948,70.8127,34782.0
2018-04-20 11:50:00,79.28,79.31,79.19,79.28,34017.0,70.8127,70.8395,70.7323,70.8127,34017.0
2018-04-20 12:00:00,79.29,79.29,79.16,79.27,41905.0,70.8216,70.8216,70.7055,70.8038,41905.0
2018-04-20 12:10:00,79.27,79.27,79.11,79.13,17639.0,70.8038,70.8038,70.6609,70.6787,17639.0
2018-04-20 12:20:00,79.13,79.22,79.1,79.15,18821.0,70.6787,70.7591,70.6519,70.6966,18821.0
2018-04-20 12:30:00,79.14,79.18,79.05,79.08,54716.0,70.6877,70.7234,70.6073,70.6341,54716.0
2018-04-20 12:40:00,79.07,79.1,78.97,79.0,42091.0,70.6251,70.6519,70.5358,70.5626,42091.0
2018-04-20 12:50:00,79.01,79.08,78.99,79.05,45346.0,70.5715,70.6341,70.5537,70.6073,45346.0
2018-04-20 13:00:00,79.02,79.08,78.99,79.05,41373.0,70.5805,70.6341,70.5537,70.6073,41373.0
2018-04-20 13:10:00,79.05,79.16,79.05,79.11,29738.0,70.6073,70.7055,70.6073,70.6609,29738.0
2018-04-20 13:20:00,79.11,79.16,79.01,79.15,47645.0,70.6609,70.7055,70.5715,70.6966,47645.0
2018-04-20 13:30:00,79.16,79.25,79.09,79.24,29092.0,70.7055,70.7859,70.643,70.777,29092.0
2018-04-20 13:40:00,79.25,79.25,79.15,79.18,36073.0,70.7859,70.7859,70.6966,70.7234,36073.0
2018-04-20 13:50:00,79.17,79.26,79.14,79.18,16530.0,70.7144,70.7948,70.6877,70.7234,16530.0
2018-04-20 14:00:00,79.17,79.19,79.12,79.16,33556.0,70.7144,70.7323,70.6698,70.7055,33556.0
2018-04-20 14:10:00,79.14,79.15,79.1,79.11,31154.0,70.6877,70.6966,70.6519,70.6609,31154.0
2018-04-20 14:20:00,79.11,79.17,79.08,79.16,36324.0,70.6609,70.7144,70.6341,70.7055,36324.0
2018-04-20 14:30:00,79.16,79.18,79.06,79.09,113973.0,70.7055,70.7234,70.6162,70.643,113973.0
2018-04-20 14:40:00,79.09,79.13,79.03,79.08,28021.0,70.643,70.6787,70.5894,70.6341,28021.0
2018-04-20 14:50:00,79.07,79.09,79.0,79.06,56919.0,70.6251,70.643,70.5626,70.6162,56919.0
2018-04-20 15:00:00,79.05,79.05,78.83,78.83,41471.0,70.6073,70.6073,70.4108,70.4108,41471.0
2018-04-20 15:10:00,78.84,79.01,78.83,78.88,43611.0,70.4197,70.5715,70.4108,70.4554,43611.0
2018-04-20 15:20:00,78.88,78.99,78.88,78.97,51498.0,70.4554,70.5537,70.4554,70.5358,51498.0
2018-04-20 15:30:00,78.97,79.02,78.89,79.0,44287.0,70.5358,70.5805,70.4644,70.5626,44287.0
2018-04-20 15:40:00,79.01,79.05,78.92,78.98,60963.0,70.5715,70.6073,70.4911,70.5447,60963.0
2018-04-20 15:50:00,78.98,79.06,78.9,79.06,150822.0,70.5447,70.6162,70.4733,70.6162,150822.0
2018-04-23 09:30:00,79.22,79.26,79.08,79.18,75642.0,70.7591,70.7948,70.6341,70.7234,75642.0
2018-04-23 09:40:00,79.18,79.24,78.98,79.01,70872.0,70.7234,70.777,70.5447,70.5715,70872.0
2018-04-23 09:50:00,79.01,79.25,78.94,79.25,61139.0,70.5715,70.7859,70.509,70.7859,61139.0
2018-04-23 10:00:00,79.27,79.29,79.08,79.11,44686.0,70.8038,70.8216,70.6341,70.6609,44686.0
2018-04-23 10:10:00,79.12,79.22,79.07,79.2,44277.0,70.6698,70.7591,70.6251,70.7412,44277.0
2018-04-23 10:20:00,79.23,79.34,79.22,79.25,77881.0,70.768,70.8663,70.7591,70.7859,77881.0
2018-04-23 10:30:00,79.25,79.28,79.11,79.18,34517.0,70.7859,70.8127,70.6609,70.7234,34517.0
2018-04-23 10:40:00,79.17,79.32,79.12,79.27,56619.0,70.7144,70.8484,70.6698,70.8038,56619.0
2018-04-23 10:50:00,79.28,79.35,79.26,79.29,33702.0,70.8127,70.8752,70.7948,70.8216,33702.0
2018-04-23 11:00:00,79.29,79.42,79.26,79.42,44997.0,70.8216,70.9377,70.7948,70.9377,44997.0
2018-04-23 11:10:00,79.45,79.54,79.43,79.5,147150.0,70.9645,71.0449,70.9467,71.0092,147150.0
2018-04-23 11:20:00,79.5,79.51,79.37,79.43,65129.0,71.0092,71.0181,70.8931,70.9467,65129.0
2018-04-23 11:30:00,79.44,79.45,79.37,79.37,50334.0,70.9556,70.9645,70.8931,70.8931,50334.0
2018-04-23 11:40:00,79.38,79.44,79.32,79.32,248055.0,70.902,70.9556,70.8484,70.8484,248055.0
2018-04-23 11:50:00,79.32,79.41,79.3,79.34,28566.0,70.8484,70.9288,70.8306,70.8663,28566.0
2018-04-23 12:00:00,79.35,79.36,79.27,79.27,19775.0,70.8752,70.8842,70.8038,70.8038,19775.0
2018-04-23 12:10:00,79.26,79.3,79.11,79.12,38851.0,70.7948,70.8306,70.6609,70.6698,38851.0
2018-04-23 12:20:00,79.12,79.13,79.03,79.03,34148.0,70.6698,70.6787,70.5894,70.5894,34148.0
2018-04-23 12:30:00,79.01,79.08,79.0,79.06,43517.0,70.5715,70.6341,70.5626,70.6162,43517.0
2018-04-23 12:40:00,79.07,79.08,78.93,78.94,18321.0,70.6251,70.6341,70.5001,70.509,18321.0
2018-04-23 12:50:00,78.96,79.04,78.94,79.03,9740.0,70.5269,70.5983,70.509,70.5894,9740.0
2018-04-23 13:00:00,79.03,79.07,79.01,79.03,20852.0,70.5894,70.6251,70.5715,70.5894,20852.0
2018-04-23 13:10:00,79.06,79.1,79.01,79.05,53893.0,70.6162,70.6519,70.5715,70.6073,53893.0
2018-04-23 13:20:00,79.05,79.09,79.01,79.03,23314.0,70.6073,70.643,70.5715,70.5894,23314.0
2018-04-23 13:30:00,79.03,79.08,79.01,79.04,19392.0,70.5894,70.6341,70.5715,70.5983,19392.0
2018-04-23 13:40:00,79.02,79.04,78.96,79.02,17542.0,70.5805,70.5983,70.5269,70.5805,17542.0
2018-04-23 13:50:00,79.02,79.15,79.01,79.12,23559.0,70.5805,70.6966,70.5715,70.6698,23559.0
2018-04-23 14:00:00,79.12,79.14,78.88,78.91,29590.0,70.6698,70.6877,70.4554,70.4822,29590.0
2018-04-23 14:10:00,78.91,78.97,78.85,78.92,38145.0,70.4822,70.5358,70.4286,70.4911,38145.0
2018-04-23 14:20:00,78.92,78.92,78.84,78.89,26603.0,70.4911,70.4911,70.4197,70.4644,26603.0
2018-04-23 14:30:00,78.88,78.89,78.8,78.86,29064.0,70.4554,70.4644,70.384,70.4376,29064.0
2018-04-23 14:40:00,78.87,78.93,78.84,78.84,32122.0,70.4465,70.5001,70.4197,70.4197,32122.0
2018-04-23 14:50:00,78.84,78.86,78.68,78.76,36710.0,70.4197,70.4376,70.2768,70.3482,36710.0
2018-04-23 15:00:00,78.75,78.94,78.73,78.86,32670.0,70.3393,70.509,70.3214,70.4376,32670.0
2018-04-23 15:10:00,78.87,78.95,78.84,78.88,68385.0,70.4465,70.5179,70.4197,70.4554,68385.0
2018-04-23 15:20:00,78.88,78.99,78.87,78.97,37972.0,70.4554,70.5537,70.4465,70.5358,37972.0
2018-04-23 15:30:00,78.97,79.01,78.91,78.91,35372.0,70.5358,70.5715,70.4822,70.4822,35372.0
2018-04-23 15:40:00,78.92,79.05,78.9,79.0,48073.0,70.4911,70.6073,70.4733,70.5626,48073.0
2018-04-23 15:50:00,79.01,79.06,78.97,79.02,69792.0,70.5715,70.6162,70.5358,70.5805,69792.0
2018-04-24 09:30:00,79.15,79.52,79.11,79.43,107662.0,70.6966,71.0271,70.6609,70.9467,107662.0
2018-04-24 09:40:00,79.43,79.59,79.36,79.52,208339.0,70.9467,71.0896,70.8842,71.0271,208339.0
2018-04-24 09:50:00,79.51,79.51,79.31,79.48,81735.0,71.0181,71.0181,70.8395,70.9913,81735.0
2018-04-24 10:00:00,79.48,79.68,79.43,79.59,58773.0,70.9913,71.17,70.9467,71.0896,58773.0
2018-04-24 10:10:00,79.6,79.66,79.39,79.4,92890.0,71.0985,71.1521,70.911,70.9199,92890.0
2018-04-24 10:20:00,79.4,79.43,79.25,79.35,37890.0,70.9199,70.9467,70.7859,70.8752,37890.0
2018-04-24 10:30:00,79.33,79.38,79.21,79.37,32452.0,70.8574,70.902,70.7502,70.8931,32452.0
2018-04-24 10:40:00,79.36,79.55,79.33,79.52,37240.0,70.8842,71.0539,70.8574,71.0271,37240.0
2018-04-24 10:50:00,79.53,79.62,79.44,79.45,33535.0,71.036,71.1164,70.9556,70.9645,33535.0
2018-04-24 11:00:00,79.44,79.49,79.22,79.31,55538.0,70.9556,71.0003,70.7591,70.8395,55538.0
2018-04-24 11:10:00,79.29,79.34,79.19,79.28,54263.0,70.8216,70.8663,70.7323,70.8127,54263.0
2018-04-24 11:20:00,79.27,79.54,79.27,79.53,60363.0,70.8038,71.0449,70.8038,71.036,60363.0
2018-04-24 11:30:00,79.53,79.59,79.47,79.56,36605.0,71.036,71.0896,70.9824,71.0628,36605.0
2018-04-24 11:40:00,79.56,79.61,79.44,79.46,21336.0,71.0628,71.1075,70.9556,70.9735,21336.0
2018-04-24 11:50:00,79.47,79.52,79.39,79.39,52318.0,70.9824,71.0271,70.911,70.911,52318.0
2018-04-24 12:00:00,79.37,79.46,79.29,79.3,51381.0,70.8931,70.9735,70.8216,70.8306,51381.0
2018-04-24 12:10:00,79.28,79.33,79.04,79.06,35203.0,70.8127,70.8574,70.5983,70.6162,35203.0
2018-04-24 12:20:00,79.05,79.09,78.94,79.01,36182.0,70.6073,70.643,70.509,70.5715,36182.0
2018-04-24 12:30:00,79.01,79.01,78.75,78.87,63784.0,70.5715,70.5715,70.3393,70.4465,63784.0
2018-04-24 12:40:00,78.86,78.94,78.77,78.9,50613.0,70.4376,70.509,70.3572,70.4733,50613.0
2018-04-24 12:50:00,78.9,78.93,78.65,78.65,37568.0,70.4733,70.5001,70.25,70.25,37568.0
2018-04-24 13:00:00,78.64,78.77,78.64,78.77,38229.0,70.2411,70.3572,70.2411,70.3572,38229.0
2018-04-24 13:10:00,78.76,78.82,78.66,78.66,34817.0,70.3482,70.4018,70.2589,70.2589,34817.0
2018-04-24 13:20:00,78.65,78.72,78.59,78.71,43182.0,70.25,70.3125,70.1964,70.3036,43182.0
2018-04-24 13:30:00,78.69,78.73,78.55,78.56,36837.0,70.2857,70.3214,70.1607,70.1696,36837.0
2018-04-24 13:40:00,78.55,78.57,78.42,78.47,63674.0,70.1607,70.1785,70.0446,70.0892,63674.0
2018-04-24 13:50:00,78.44,78.44,78.19,78.28,59700.0,70.0624,70.0624,69.8391,69.9195,59700.0
2018-04-24 14:00:00,78.26,78.28,78.04,78.28,98698.0,69.9016,69.9195,69.7051,69.9195,98698.0
2018-04-24 14:10:00,78.28,78.54,78.28,78.34,42360.0,69.9195,70.1517,69.9195,69.9731,42360.0
2018-04-24 14:20:00,78.36,78.6,78.3,78.3,57547.0,69.991,70.2053,69.9374,69.9374,57547.0
2018-04-24 14:30:00,78.29,78.47,78.2,78.22,63472.0,69.9284,70.0892,69.848,69.8659,63472.0
2018-04-24 14:40:00,78.26,78.47,78.26,78.38,56803.0,69.9016,70.0892,69.9016,70.0088,56803.0
2018-04-24 14:50:00,78.39,78.49,78.3,78.4,70273.0,70.0178,70.1071,69.9374,70.0267,70273.0
2018-04-24 15:00:00,78.4,78.64,78.4,78.57,77093.0,70.0267,70.2411,70.0267,70.1785,77093.0
2018-04-24 15:10:00,78.58,78.69,78.51,78.56,74165.0,70.1875,70.2857,70.1249,70.1696,74165.0
2018-04-24 15:20:00,78.56,78.74,78.53,78.62,64891.0,70.1696,70.3304,70.1428,70.2232,64891.0
2018-04-24 15:30:00,78.61,78.61,78.39,78.43,49118.0,70.2143,70.2143,70.0178,70.0535,49118.0
2018-04-24 15:40:00,78.43,78.65,78.36,78.63,77731.0,70.0535,70.25,69.991,70.2321,77731.0
2018-04-24 15:50:00,78.63,78.69,78.59,78.66,86210.0,70.2321,70.2857,70.1964,70.2589,86210.0
2018-04-25 09:30:00,78.58,78.58,78.18,78.2,138194.0,70.1875,70.1875,69.8302,69.848,138194.0
2018-04-25 09:40:00,78.2,78.31,77.94,78.12,85787.0,69.848,69.9463,69.6158,69.7766,85787.0
2018-04-25 09:50:00,78.11,78.21,78.02,78.04,57999.0,69.7677,69.857,69.6873,69.7051,57999.0
2018-04-25 10:00:00,78.03,78.19,77.98,78.15,66192.0,69.6962,69.8391,69.6515,69.8034,66192.0
2018-04-25 10:10:00,78.15,78.24,78.09,78.18,70173.0,69.8034,69.8838,69.7498,69.8302,70173.0
2018-04-25 10:20:00,78.18,78.41,78.13,78.39,73225.0,69.8302,70.0356,69.7855,70.0178,73225.0
2018-04-25 10:30:00,78.37,78.61,78.36,78.56,62102.0,69.9999,70.2143,69.991,70.1696,62102.0
2018-04-25 10:40:00,78.51,78.68,78.47,78.61,29923.0,70.1249,70.2768,70.0892,70.2143,29923.0
2018-04-25 10:50:00,78.61,78.61,78.4,78.49,27180.0,70.2143,70.2143,70.0267,70.1071,27180.0
2018-04-25 11:00:00,78.47,78.62,78.45,78.54,52106.0,70.0892,70.2232,70.0713,70.1517,52106.0
2018-04-25 11:10:00,78.56,78.65,78.42,78.44,36928.0,70.1696,70.25,70.0446,70.0624,36928.0
2018-04-25 11:20:00,78.42,78.55,78.39,78.53,41709.0,70.0446,70.1607,70.0178,70.1428,41709.0
2018-04-25 11:30:00,78.54,78.56,78.3,78.31,20038.0,70.1517,70.1696,69.9374,69.9463,20038.0
2018-04-25 11:40:00,78.31,78.39,78.22,78.23,46387.0,69.9463,70.0178,69.8659,69.8748,46387.0
2018-04-25 11:50:00,78.23,78.37,78.21,78.23,28901.0,69.8748,69.9999,69.857,69.8748,28901.0
2018-04-25 12:00:00,78.23,78.29,78.17,78.21,19395.0,69.8748,69.9284,69.8213,69.857,19395.0
2018-04-25 12:10:00,78.21,78.34,78.18,78.34,20746.0,69.857,69.9731,69.8302,69.9731,20746.0
2018-04-25 12:20:00,78.35,78.45,78.29,78.37,23120.0,69.982,70.0713,69.9284,69.9999,23120.0
2018-04-25 12:30:00,78.37,78.51,78.35,78.44,20583.0,69.9999,70.1249,69.982,70.0624,20583.0
2018-04-25 12:40:00,78.45,78.48,78.37,78.38,30504.0,70.0713,70.0981,69.9999,70.0088,30504.0
2018-04-25 12:50:00,78.4,78.42,78.32,78.39,21277.0,70.0267,70.0446,69.9552,70.0178,21277.0
2018-04-25 13:00:00,78.39,78.51,78.39,78.45,12365.0,70.0178,70.1249,70.0178,70.0713,12365.0
2018-04-25 13:10:00,78.43,78.45,78.33,78.37,27567.0,70.0535,70.0713,69.9642,69.9999,27567.0
2018-04-25 13:20:00,78.37,78.48,78.34,78.47,27089.0,69.9999,70.0981,69.9731,70.0892,27089.0
2018-04-25 13:30:00,78.49,78.65,78.48,78.57,41677.0,70.1071,70.25,70.0981,70.1785,41677.0
2018-04-25 13:40:00,78.58,78.66,78.48,78.5,82197.0,70.1875,70.2589,70.0981,70.116,82197.0
2018-04-25 13:50:00,78.51,78.59,78.47,78.56,240830.0,70.1249,70.1964,70.0892,70.1696,240830.0
2018-04-25 14:00:00,78.56,78.6,78.48,78.5,41467.0,70.1696,70.2053,70.0981,70.116,41467.0
2018-04-25 14:10:00,78.5,78.54,78.43,78.5,24345.0,70.116,70.1517,70.0535,70.116,24345.0
2018-04-25 14:20:00,78.49,78.49,78.36,78.41,35539.0,70.1071,70.1071,69.991,70.0356,35539.0
2018-04-25 14:30:00,78.41,78.61,78.39,78.56,56762.0,70.0356,70.2143,70.0178,70.1696,56762.0
2018-04-25 14:40:00,78.57,78.7,78.54,78.67,80017.0,70.1785,70.2946,70.1517,70.2679,80017.0
2018-04-25 14:50:00,78.67,78.77,78.62,78.76,45936.0,70.2679,70.3572,70.2232,70.3482,45936.0
2018-04-25 15:00:00,78.76,78.8,78.71,78.72,56101.0,70.3482,70.384,70.3036,70.3125,56101.0
2018-04-25 15:10:00,78.72,78.78,78.64,78.65,42865.0,70.3125,70.3661,70.2411,70.25,42865.0
2018-04-25 15:20:00,78.64,78.69,78.58,78.65,46070.0,70.2411,70.2857,70.1875,70.25,46070.0
2018-04-25 15:30:00,78.62,78.71,78.5,78.5,34766.0,70.2232,70.3036,70.116,70.116,34766.0
2018-04-25 15:40:00,78.49,78.53,78.34,78.36,53999.0,70.1071,70.1428,69.9731,69.991,53999.0
2018-04-25 15:50:00,78.35,78.5,78.35,78.5,92044.0,69.982,70.116,69.982,70.116,92044.0
2018-04-26 09:30:00,78.65,78.92,78.45,78.56,99454.0,70.25,70.4911,70.0713,70.1696,99454.0
2018-04-26 09:40:00,78.59,78.59,78.33,78.4,59894.0,70.1964,70.1964,69.9642,70.0267,59894.0
2018-04-26 09:50:00,78.39,78.56,78.33,78.56,59628.0,70.0178,70.1696,69.9642,70.1696,59628.0
2018-04-26 10:00:00,78.55,78.63,78.45,78.6,61575.0,70.1607,70.2321,70.0713,70.2053,61575.0
2018-04-26 10:10:00,78.59,78.65,78.55,78.55,59611.0,70.1964,70.25,70.1607,70.1607,59611.0
2018-04-26 10:20:00,78.56,78.64,78.48,78.62,68542.0,70.1696,70.2411,70.0981,70.2232,68542.0
2018-04-26 10:30:00,78.65,78.79,78.64,78.74,44544.0,70.25,70.375,70.2411,70.3304,44544.0
2018-04-26 10:40:00,78.76,78.77,78.66,78.67,52714.0,70.3482,70.3572,70.2589,70.2679,52714.0
2018-04-26 10:50:00,78.68,78.8,78.67,78.77,32093.0,70.2768,70.384,70.2679,70.3572,32093.0
2018-04-26 11:00:00,78.75,78.81,78.69,78.71,45437.0,70.3393,70.3929,70.2857,70.3036,45437.0
2018-04-26 11:10:00,78.7,78.75,78.55,78.57,36220.0,70.2946,70.3393,70.1607,70.1785,36220.0
2018-04-26 11:20:00,78.56,78.6,78.54,78.57,22557.0,70.1696,70.2053,70.1517,70.1785,22557.0
2018-04-26 11:30:00,78.54,78.55,78.39,78.51,38653.0,70.1517,70.1607,70.0178,70.1249,38653.0
2018-04-26 11:40:00,78.5,78.51,78.4,78.48,20582.0,70.116,70.1249,70.0267,70.0981,20582.0
2018-04-26 11:50:00,78.47,78.5,78.4,78.47,19053.0,70.0892,70.116,70.0267,70.0892,19053.0
2018-04-26 12:00:00,78.49,78.57,78.48,78.56,27726.0,70.1071,70.1785,70.0981,70.1696,27726.0
2018-04-26 12:10:00,78.57,78.62,78.52,78.62,26724.0,70.1785,70.2232,70.1339,70.2232,26724.0
2018-04-26 12:20:00,78.62,78.67,78.61,78.61,29226.0,70.2232,70.2679,70.2143,70.2143,29226.0
2018-04-26 12:30:00,78.59,78.61,78.54,78.6,24284.0,70.1964,70.2143,70.1517,70.2053,24284.0
2018-04-26 12:40:00,78.59,78.62,78.54,78.55,24100.0,70.1964,70.2232,70.1517,70.1607,24100.0
2018-04-26 12:50:00,78.56,78.64,78.56,78.59,21056.0,70.1696,70.2411,70.1696,70.1964,21056.0
2018-04-26 13:00:00,78.6,78.67,78.59,78.65,25287.0,70.2053,70.2679,70.1964,70.25,25287.0
2018-04-26 13:10:00,78.65,78.71,78.6,78.68,33641.0,70.25,70.3036,70.2053,70.2768,33641.0
2018-04-26 13:20:00,78.69,78.69,78.63,78.64,26820.0,70.2857,70.2857,70.2321,70.2411,26820.0
2018-04-26 13:30:00,78.63,78.74,78.59,78.68,35592.0,70.2321,70.3304,70.1964,70.2768,35592.0
2018-04-26 13:40:00,78.69,78.89,78.69,78.87,32250.0,70.2857,70.4644,70.2857,70.4465,32250.0
2018-04-26 13:50:00,78.87,78.93,78.82,78.93,38779.0,70.4465,70.5001,70.4018,70.5001,38779.0
2018-04-26 14:00:00,78.92,78.93,78.83,78.89,33038.0,70.4911,70.5001,70.4108,70.4644,33038.0
2018-04-26 14:10:00,78.89,78.93,78.82,78.85,59843.0,70.4644,70.5001,70.4018,70.4286,59843.0
2018-04-26 14:20:00,78.86,78.91,78.83,78.89,73024.0,70.4376,70.4822,70.4108,70.4644,73024.0
2018-04-26 14:30:00,78.9,78.9,78.81,78.86,46421.0,70.4733,70.4733,70.3929,70.4376,46421.0
2018-04-26 14:40:00,78.86,78.99,78.86,78.93,48958.0,70.4376,70.5537,70.4376,70.5001,48958.0
2018-04-26 14:50:00,78.93,79.0,78.93,78.98,38180.0,70.5001,70.5626,70.5001,70.5447,38180.0
2018-04-26 15:00:00,78.97,79.01,78.88,78.89,33024.0,70.5358,70.5715,70.4554,70.4644,33024.0
2018-04-26 15:10:00,78.89,78.95,78.88,78.89,39772.0,70.4644,70.5179,70.4554,70.4644,39772.0
2018-04-26 15:20:00,78.89,78.9,78.77,78.8,47542.0,70.4644,70.4733,70.3572,70.384,47542.0
2018-04-26 15:30:00,78.8,78.85,78.76,78.78,57640.0,70.384,70.4286,70.3482,70.3661,57640.0
2018-04-26 15:40:00,78.78,78.81,78.7,78.72,56639.0,70.3661,70.3929,70.2946,70.3125,56639.0
2018-04-26 15:50:00,78.72,78.79,78.69,78.79,71606.0,70.3125,70.375,70.2857,70.375,71606.0
2018-04-27 09:30:00,78.82,78.98,78.69,78.72,83698.0,70.4018,70.5447,70.2857,70.3125,83698.0
2018-04-27 09:40:00,78.7,78.96,78.68,78.84,50047.0,70.2946,70.5269,70.2768,70.4197,50047.0
2018-04-27 09:50:00,78.85,78.9,78.75,78.84,91557.0,70.4286,70.4733,70.3393,70.4197,91557.0
2018-04-27 10:00:00,78.83,78.91,78.8,78.82,51293.0,70.4108,70.4822,70.384,70.4018,51293.0
2018-04-27 10:10:00,78.82,78.88,78.69,78.75,62284.0,70.4018,70.4554,70.2857,70.3393,62284.0
2018-04-27 10:20:00,78.76,78.84,78.6,78.6,38961.0,70.3482,70.4197,70.2053,70.2053,38961.0
2018-04-27 10:30:00,78.59,78.59,78.4,78.43,76645.0,70.1964,70.1964,70.0267,70.0535,76645.0
2018-04-27 10:40:00,78.4,78.48,78.36,78.42,42724.0,70.0267,70.0981,69.991,70.0446,42724.0
2018-04-27 10:50:00,78.43,78.43,78.13,78.27,58102.0,70.0535,70.0535,69.7855,69.9106,58102.0
2018-04-27 11:00:00,78.26,78.44,78.25,78.44,40101.0,69.9016,70.0624,69.8927,70.0624,40101.0
2018-04-27 11:10:00,78.42,78.53,78.39,78.48,101578.0,70.0446,70.1428,70.0178,70.0981,101578.0
2018-04-27 11:20:00,78.48,78.51,78.42,78.51,44269.0,70.0981,70.1249,70.0446,70.1249,44269.0
2018-04-27 11:30:00,78.49,78.5,78.36,78.39,60968.0,70.1071,70.116,69.991,70.0178,60968.0
2018-04-27 11:40:00,78.38,78.38,78.3,78.34,54260.0,70.0088,70.0088,69.9374,69.9731,54260.0
2018-04-27 11:50:00,78.34,78.41,78.32,78.36,26272.0,69.9731,70.0356,69.9552,69.991,26272.0
2018-04-27 12:00:00,78.38,78.41,78.34,78.39,44512.0,70.0088,70.0356,69.9731,70.0178,44512.0
2018-04-27 12:10:00,78.39,78.45,78.34,78.45,45291.0,70.0178,70.0713,69.9731,70.0713,45291.0
2018-04-27 12:20:00,78.44,78.46,78.37,78.45,40325.0,70.0624,70.0803,69.9999,70.0713,40325.0
2018-04-27 12:30:00,78.43,78.49,78.37,78.47,39095.0,70.0535,70.1071,69.9999,70.0892,39095.0
2018-04-27 12:40:00,78.48,78.55,78.47,78.52,28745.0,70.0981,70.1607,70.0892,70.1339,28745.0
2018-04-27 12:50:00,78.52,78.66,78.5,78.64,38097.0,70.1339,70.2589,70.116,70.2411,38097.0
2018-04-27 13:00:00,78.66,78.7,78.64,78.69,36945.0,70.2589,70.2946,70.2411,70.2857,36945.0
2018-04-27 13:10:00,78.68,78.69,78.61,78.65,31364.0,70.2768,70.2857,70.2143,70.25,31364.0
2018-04-27 13:20:00,78.65,78.66,78.57,78.6,35435.0,70.25,70.2589,70.1785,70.2053,35435.0
2018-04-27 13:30:00,78.59,78.65,78.54,78.55,113047.0,70.1964,70.25,70.1517,70.1607,113047.0
2018-04-27 13:40:00,78.55,78.57,78.51,78.52,81023.0,70.1607,70.1785,70.1249,70.1339,81023.0
2018-04-27 13:50:00,78.52,78.61,78.51,78.57,46954.0,70.1339,70.2143,70.1249,70.1785,46954.0
2018-04-27 14:00:00,78.56,78.59,78.5,78.53,22860.0,70.1696,70.1964,70.116,70.1428,22860.0
2018-04-27 14:10:00,78.55,78.61,78.52,78.59,37991.0,70.1607,70.2143,70.1339,70.1964,37991.0
2018-04-27 14:20:00,78.58,78.59,78.55,78.56,23195.0,70.1875,70.1964,70.1607,70.1696,23195.0
2018-04-27 14:30:00,78.56,78.62,78.54,78.56,34733.0,70.1696,70.2232,70.1517,70.1696,34733.0
2018-04-27 14:40:00,78.56,78.58,78.52,78.55,47425.0,70.1696,70.1875,70.1339,70.1607,47425.0
2018-04-27 14:50:00,78.56,78.56,78.49,78.54,24304.0,70.1696,70.1696,70.1071,70.1517,24304.0
2018-04-27 15:00:00,78.55,78.63,78.54,78.57,44801.0,70.1607,70.2321,70.1517,70.1785,44801.0
2018-04-27 15:10:00,78.57,78.58,78.5,78.52,36922.0,70.1785,70.1875,70.116,70.1339,36922.0
2018-04-27 15:20:00,78.52,78.53,78.41,78.46,37443.0,70.1339,70.1428,70.0356,70.0803,37443.0
2018-04-27 15:30:00,78.46,78.55,78.44,78.54,56162.0,70.0803,70.1607,70.0624,70.1517,56162.0
2018-04-27 15:40:00,78.54,78.57,78.49,78.55,67375.0,70.1517,70.1785,70.1071,70.1607,67375.0
2018-04-27 15:50:00,78.55,78.58,78.52,78.52,78262.0,70.1607,70.1875,70.1339,70.1339,78262.0
2018-04-30 09:30:00,78.73,78.88,78.56,78.85,94985.0,70.3214,70.4554,70.1696,70.4286,94985.0
2018-04-30 09:40:00,78.86,78.96,78.83,78.83,87361.0,70.4376,70.5269,70.4108,70.4108,87361.0
2018-04-30 09:50:00,78.84,78.9,78.78,78.78,44659.0,70.4197,70.4733,70.3661,70.3661,44659.0
2018-04-30 10:00:00,78.76,78.87,78.71,78.72,56353.0,70.3482,70.4465,70.3036,70.3125,56353.0
2018-04-30 10:10:00,78.72,78.8,78.6,78.62,67540.0,70.3125,70.384,70.2053,70.2232,67540.0
2018-04-30 10:20:00,78.6,78.68,78.54,78.65,79525.0,70.2053,70.2768,70.1517,70.25,79525.0
2018-04-30 10:30:00,78.64,78.68,78.55,78.59,32542.0,70.2411,70.2768,70.1607,70.1964,32542.0
2018-04-30 10:40:00,78.58,78.65,78.51,78.58,28953.0,70.1875,70.25,70.1249,70.1875,28953.0
2018-04-30 10:50:00,78.58,78.6,78.46,78.52,38528.0,70.1875,70.2053,70.0803,70.1339,38528.0
2018-04-30 11:00:00,78.54,78.6,78.52,78.59,67492.0,70.1517,70.2053,70.1339,70.1964,67492.0
2018-04-30 11:10:00,78.59,78.6,78.51,78.52,27382.0,70.1964,70.2053,70.1249,70.1339,27382.0
2018-04-30 11:20:00,78.53,78.58,78.49,78.55,30363.0,70.1428,70.1875,70.1071,70.1607,30363.0
2018-04-30 11:30:00,78.56,78.56,78.43,78.43,23212.0,70.1696,70.1696,70.0535,70.0535,23212.0
2018-04-30 11:40:00,78.43,78.46,78.32,78.34,31795.0,70.0535,70.0803,69.9552,69.9731,31795.0
2018-04-30 11:50:00,78.34,78.39,78.3,78.38,41690.0,69.9731,70.0178,69.9374,70.0088,41690.0
2018-04-30 12:00:00,78.36,78.39,78.3,78.32,30724.0,69.991,70.0178,69.9374,69.9552,30724.0
2018-04-30 12:10:00,78.32,78.35,78.2,78.25,33261.0,69.9552,69.982,69.848,69.8927,33261.0
2018-04-30 12:20:00,78.25,78.35,78.25,78.35,22332.0,69.8927,69.982,69.8927,69.982,22332.0
2018-04-30 12:30:00,78.33,78.33,78.27,78.31,18976.0,69.9642,69.9642,69.9106,69.9463,18976.0
2018-04-30 12:40:00,78.3,78.34,78.24,78.27,46251.0,69.9374,69.9731,69.8838,69.9106,46251.0
2018-04-30 12:50:00,78.26,78.3,78.19,78.3,98133.0,69.9016,69.9374,69.8391,69.9374,98133.0
2018-04-30 13:00:00,78.31,78.33,78.25,78.26,49965.0,69.9463,69.9642,69.8927,69.9016,49965.0
2018-04-30 13:10:00,78.26,78.29,78.16,78.26,36720.0,69.9016,69.9284,69.8123,69.9016,36720.0
2018-04-30 13:20:00,78.23,78.32,78.22,78.28,35307.0,69.8748,69.9552,69.8659,69.9195,35307.0
2018-04-30 13:30:00,78.28,78.36,78.26,78.33,26794.0,69.9195,69.991,69.9016,69.9642,26794.0
2018-04-30 13:40:00,78.34,78.38,78.26,78.27,38542.0,69.9731,70.0088,69.9016,69.9106,38542.0
2018-04-30 13:50:00,78.28,78.36,78.24,78.32,652206.0,69.9195,69.991,69.8838,69.9552,652206.0
2018-04-30 14:00:00,78.31,78.31,78.09,78.11,40132.0,69.9463,69.9463,69.7498,69.7677,40132.0
2018-04-30 14:10:00,78.1,78.16,78.03,78.06,52509.0,69.7587,69.8123,69.6962,69.723,52509.0
2018-04-30 14:20:00,78.05,78.16,78.05,78.12,43518.0,69.7141,69.8123,69.7141,69.7766,43518.0
2018-04-30 14:30:00,78.1,78.13,78.05,78.05,45194.0,69.7587,69.7855,69.7141,69.7141,45194.0
2018-04-30 14:40:00,78.06,78.07,77.93,78.0,38325.0,69.723,69.7319,69.6069,69.6694,38325.0
2018-04-30 14:50:00,78.0,78.05,77.96,77.98,54856.0,69.6694,69.7141,69.6337,69.6515,54856.0
2018-04-30 15:00:00,77.97,77.99,77.91,77.95,61332.0,69.6426,69.6605,69.589,69.6247,61332.0
2018-04-30 15:10:00,77.95,78.08,77.94,78.01,65117.0,69.6247,69.7409,69.6158,69.6783,65117.0
2018-04-30 15:20:00,78.0,78.02,77.88,77.95,177734.0,69.6694,69.6873,69.5622,69.6247,177734.0
2018-04-30 15:30:00,77.95,78.09,77.93,78.08,101929.0,69.6247,69.7498,69.6069,69.7409,101929.0
2018-04-30 15:40:00,78.07,78.09,78.01,78.09,106553.0,69.7319,69.7498,69.6783,69.7498,106553.0
2018-04-30 15:50:00,78.08,78.09,77.84,77.84,129912.0,69.7409,69.7498,69.5265,69.5265,129912.0
2018-05-01 09:30:00,77.77,77.91,77.45,77.5,170904.0,69.464,69.589,69.1781,69.2228,170904.0
2018-05-01 09:40:00,77.49,77.63,77.4,77.53,84956.0,69.2139,69.3389,69.1335,69.2496,84956.0
2018-05-01 09:50:00,77.54,77.6,77.45,77.52,76854.0,69.2585,69.3121,69.1781,69.2407,76854.0
2018-05-01 10:00:00,77.5,77.56,77.21,77.24,102532.0,69.2228,69.2764,68.9638,68.9906,102532.0
2018-05-01 10:10:00,77.24,77.32,77.16,77.27,48488.0,68.9906,69.062,68.9191,69.0174,48488.0
2018-05-01 10:20:00,77.26,77.38,77.19,77.27,37977.0,69.0084,69.1156,68.9459,69.0174,37977.0
2018-05-01 10:30:00,77.27,77.34,77.13,77.14,32806.0,69.0174,69.0799,68.8923,68.9013,32806.0
2018-05-01 10:40:00,77.16,77.31,77.16,77.23,238717.0,68.9191,69.0531,68.9191,68.9816,238717.0
2018-05-01 10:50:00,77.22,77.25,77.09,77.1,44837.0,68.9727,68.9995,68.8566,68.8655,44837.0
2018-05-01 11:00:00,77.09,77.16,76.97,77.16,67603.0,68.8566,68.9191,68.7494,68.9191,67603.0
2018-05-01 11:10:00,77.17,77.27,77.11,77.18,41543.0,68.9281,69.0174,68.8745,68.937,41543.0
2018-05-01 11:20:00,77.17,77.32,77.17,77.28,27182.0,68.9281,69.062,68.9281,69.0263,27182.0
2018-05-01 11:30:00,77.28,77.41,77.27,77.34,36051.0,69.0263,69.1424,69.0174,69.0799,36051.0
2018-05-01 11:40:00,77.36,77.45,77.33,77.36,43649.0,69.0978,69.1781,69.071,69.0978,43649.0
2018-05-01 11:50:00,77.37,77.45,77.22,77.22,45327.0,69.1067,69.1781,68.9727,68.9727,45327.0
2018-05-01 12:00:00,77.22,77.34,77.2,77.32,56228.0,68.9727,69.0799,68.9549,69.062,56228.0
2018-05-01 12:10:00,77.3,77.35,77.25,77.33,48676.0,69.0442,69.0888,68.9995,69.071,48676.0
2018-05-01 12:20:00,77.32,77.46,77.29,77.46,51286.0,69.062,69.1871,69.0352,69.1871,51286.0
2018-05-01 12:30:00,77.46,77.48,77.4,77.43,16270.0,69.1871,69.2049,69.1335,69.1603,16270.0
2018-05-01 12:40:00,77.4,77.43,77.32,77.36,76468.0,69.1335,69.1603,69.062,69.0978,76468.0
2018-05-01 12:50:00,77.35,77.43,77.34,77.38,89708.0,69.0888,69.1603,69.0799,69.1156,89708.0
2018-05-01 13:00:00,77.37,77.37,77.25,77.27,76778.0,69.1067,69.1067,68.9995,69.0174,76778.0
2018-05-01 13:10:00,77.26,77.33,77.23,77.3,50057.0,69.0084,69.071,68.9816,69.0442,50057.0
2018-05-01 13:20:00,77.29,77.29,77.17,77.21,102265.0,69.0352,69.0352,68.9281,68.9638,102265.0
2018-05-01 13:30:00,77.21,77.34,77.2,77.28,56521.0,68.9638,69.0799,68.9549,69.0263,56521.0
2018-05-01 13:40:00,77.28,77.54,77.25,77.51,47689.0,69.0263,69.2585,68.9995,69.2317,47689.0
2018-05-01 13:50:00,77.53,77.65,77.49,77.65,54520.0,69.2496,69.3568,69.2139,69.3568,54520.0
2018-05-01 14:00:00,77.64,77.7,77.62,77.65,46206.0,69.3479,69.4014,69.33,69.3568,46206.0
2018-05-01 14:10:00,77.65,77.77,77.64,77.76,34162.0,69.3568,69.464,69.3479,69.455,34162.0
2018-05-01 14:20:00,77.75,77.9,77.74,77.82,37987.0,69.4461,69.5801,69.4372,69.5086,37987.0
2018-05-01 14:30:00,77.82,77.85,77.8,77.84,67902.0,69.5086,69.5354,69.4908,69.5265,67902.0
2018-05-01 14:40:00,77.84,78.06,77.83,78.03,20980.0,69.5265,69.723,69.5176,69.6962,20980.0
2018-05-01 14:50:00,78.03,78.08,77.95,78.03,46943.0,69.6962,69.7409,69.6247,69.6962,46943.0
2018-05-01 15:00:00,78.05,78.12,78.0,78.1,56174.0,69.7141,69.7766,69.6694,69.7587,56174.0
2018-05-01 15:10:00,78.09,78.1,77.96,77.98,34961.0,69.7498,69.7587,69.6337,69.6515,34961.0
2018-05-01 15:20:00,77.98,78.05,77.91,78.0,65520.0,69.6515,69.7141,69.589,69.6694,65520.0
2018-05-01 15:30:00,78.0,78.1,77.98,78.01,62056.0,69.6694,69.7587,69.6515,69.6783,62056.0
2018-05-01 15:40:00,78.02,78.24,78.02,78.23,103061.0,69.6873,69.8838,69.6873,69.8748,103061.0
2018-05-01 15:50:00,78.23,78.27,78.15,78.17,134966.0,69.8748,69.9106,69.8034,69.8213,134966.0
2018-05-02 09:30:00,78.1,78.24,78.02,78.08,103783.0,69.7587,69.8838,69.6873,69.7409,103783.0
2018-05-02 09:40:00,78.09,78.18,78.0,78.08,70075.0,69.7498,69.8302,69.6694,69.7409,70075.0
2018-05-02 09:50:00,78.08,78.2,78.06,78.12,55155.0,69.7409,69.848,69.723,69.7766,55155.0
2018-05-02 10:00:00,78.12,78.29,78.09,78.25,70778.0,69.7766,69.9284,69.7498,69.8927,70778.0
2018-05-02 10:10:00,78.26,78.34,78.21,78.27,250959.0,69.9016,69.9731,69.857,69.9106,250959.0
2018-05-02 10:20:00,78.27,78.43,78.26,78.33,82667.0,69.9106,70.0535,69.9016,69.9642,82667.0
2018-05-02 10:30:00,78.31,78.48,78.3,78.43,20088.0,69.9463,70.0981,69.9374,70.0535,20088.0
2018-05-02 10:40:00,78.43,78.55,78.38,78.53,52645.0,70.0535,70.1607,70.0088,70.1428,52645.0
2018-05-02 10:50:00,78.52,78.55,78.43,78.51,29632.0,70.1339,70.1607,70.0535,70.1249,29632.0
2018-05-02 11:00:00,78.51,78.52,78.43,78.51,28623.0,70.1249,70.1339,70.0535,70.1249,28623.0
2018-05-02 11:10:00,78.51,78.63,78.51,78.57,50390.0,70.1249,70.2321,70.1249,70.1785,50390.0
2018-05-02 11:20:00,78.58,78.58,78.49,78.5,22885.0,70.1875,70.1875,70.1071,70.116,22885.0
2018-05-02 11:30:00,78.47,78.52,78.39,78.42,36919.0,70.0892,70.1339,70.0178,70.0446,36919.0
2018-05-02 11:40:00,78.43,78.46,78.29,78.4,42912.0,70.0535,70.0803,69.9284,70.0267,42912.0
2018-05-02 11:50:00,78.42,78.47,78.38,78.47,19584.0,70.0446,70.0892,70.0088,70.0892,19584.0
2018-05-02 12:00:00,78.45,78.5,78.43,78.46,21988.0,70.0713,70.116,70.0535,70.0803,21988.0
2018-05-02 12:10:00,78.45,78.54,78.45,78.51,13901.0,70.0713,70.1517,70.0713,70.1249,13901.0
2018-05-02 12:20:00,78.5,78.55,78.5,78.55,17221.0,70.116,70.1607,70.116,70.1607,17221.0
2018-05-02 12:30:00,78.54,78.56,78.48,78.5,15830.0,70.1517,70.1696,70.0981,70.116,15830.0
2018-05-02 12:40:00,78.51,78.57,78.48,78.52,20778.0,70.1249,70.1785,70.0981,70.1339,20778.0
2018-05-02 12:50:00,78.51,78.54,78.46,78.52,20972.0,70.1249,70.1517,70.0803,70.1339,20972.0
2018-05-02 13:00:00,78.51,78.57,78.49,78.51,14039.0,70.1249,70.1785,70.1071,70.1249,14039.0
2018-05-02 13:10:00,78.51,78.58,78.49,78.54,36016.0,70.1249,70.1875,70.1071,70.1517,36016.0
2018-05-02 13:20:00,78.55,78.58,78.53,78.55,31354.0,70.1607,70.1875,70.1428,70.1607,31354.0
2018-05-02 13:30:00,78.56,78.56,78.5,78.52,33015.0,70.1696,70.1696,70.116,70.1339,33015.0
2018-05-02 13:40:00,78.51,78.61,78.51,78.6,22274.0,70.1249,70.2143,70.1249,70.2053,22274.0
2018-05-02 13:50:00,78.59,78.63,78.58,78.6,28031.0,70.1964,70.2321,70.1875,70.2053,28031.0
2018-05-02 14:00:00,78.59,78.89,78.58,78.87,38991.0,70.1964,70.4644,70.1875,70.4465,38991.0
2018-05-02 14:10:00,78.87,78.87,78.68,78.69,76600.0,70.4465,70.4465,70.2768,70.2857,76600.0
2018-05-02 14:20:00,78.71,78.76,78.59,78.72,51919.0,70.3036,70.3482,70.1964,70.3125,51919.0
2018-05-02 14:30:00,78.69,78.75,78.62,78.7,40697.0,70.2857,70.3393,70.2232,70.2946,40697.0
2018-05-02 14:40:00,78.7,78.76,78.65,78.74,50885.0,70.2946,70.3482,70.25,70.3304,50885.0
2018-05-02 14:50:00,78.75,78.78,78.65,78.66,42581.0,70.3393,70.3661,70.25,70.2589,42581.0
2018-05-02 15:00:00,78.67,78.75,78.61,78.75,46714.0,70.2679,70.3393,70.2143,70.3393,46714.0
2018-05-02 15:10:00,78.74,78.75,78.56,78.59,35529.0,70.3304,70.3393,70.1696,70.1964,35529.0
2018-05-02 15:20:00,78.6,78.61,78.4,78.5,45469.0,70.2053,70.2143,70.0267,70.116,45469.0
2018-05-02 15:30:00,78.52,78.52,78.36,78.43,98243.0,70.1339,70.1339,69.991,70.0535,98243.0
2018-05-02 15:40:00,78.42,78.46,78.31,78.31,46733.0,70.0446,70.0803,69.9463,69.9463,46733.0
2018-05-02 15:50:00,78.3,78.37,78.26,78.37,87341.0,69.9374,69.9999,69.9016,69.9999,87341.0
2018-05-03 09:30:00,78.12,78.34,77.88,78.1,119694.0,69.7766,69.9731,69.5622,69.7587,119694.0
2018-05-03 09:40:00,78.09,78.1,77.91,78.05,78993.0,69.7498,69.7587,69.589,69.7141,78993.0
2018-05-03 09:50:00,78.07,78.22,78.06,78.16,65357.0,69.7319,69.8659,69.723,69.8123,65357.0
2018-05-03 10:00:00,78.17,78.17,77.79,77.95,30502.0,69.8213,69.8213,69.4818,69.6247,30502.0
2018-05-03 10:10:00,77.94,77.97,77.67,77.69,41058.0,69.6158,69.6426,69.3747,69.3925,41058.0
2018-05-03 10:20:00,77.69,77.72,77.42,77.53,90381.0,69.3925,69.4193,69.1514,69.2496,90381.0
2018-05-03 10:30:00,77.51,77.51,77.18,77.29,96921.0,69.2317,69.2317,68.937,69.0352,96921.0
2018-05-03 10:40:00,77.3,77.42,77.26,77.32,50204.0,69.0442,69.1514,69.0084,69.062,50204.0
2018-05-03 10:50:00,77.32,77.32,77.11,77.25,63614.0,69.062,69.062,68.8745,68.9995,63614.0
2018-05-03 11:00:00,77.24,77.36,77.12,77.35,61116.0,68.9906,69.0978,68.8834,69.0888,61116.0
2018-05-03 11:10:00,77.33,77.63,77.32,77.51,43757.0,69.071,69.3389,69.062,69.2317,43757.0
2018-05-03 11:20:00,77.51,77.58,77.43,77.44,42815.0,69.2317,69.2943,69.1603,69.1692,42815.0
2018-05-03 11:30:00,77.44,77.55,77.37,77.45,57283.0,69.1692,69.2675,69.1067,69.1781,57283.0
2018-05-03 11:40:00,77.47,77.65,77.34,77.63,83487.0,69.196,69.3568,69.0799,69.3389,83487.0
2018-05-03 11:50:00,77.64,77.73,77.61,77.69,44294.0,69.3479,69.4282,69.3211,69.3925,44294.0
2018-05-03 12:00:00,77.71,77.87,77.7,77.79,58259.0,69.4104,69.5533,69.4014,69.4818,58259.0
2018-05-03 12:10:00,77.79,77.79,77.53,77.57,62314.0,69.4818,69.4818,69.2496,69.2853,62314.0
2018-05-03 12:20:00,77.6,77.65,77.48,77.5,27487.0,69.3121,69.3568,69.2049,69.2228,27487.0
2018-05-03 12:30:00,77.49,77.81,77.48,77.79,44916.0,69.2139,69.4997,69.2049,69.4818,44916.0
2018-05-03 12:40:00,77.8,77.93,77.77,77.92,51029.0,69.4908,69.6069,69.464,69.598,51029.0
2018-05-03 12:50:00,77.91,78.06,77.88,78.05,43863.0,69.589,69.723,69.5622,69.7141,43863.0
2018-05-03 13:00:00,78.05,78.06,77.81,77.81,39129.0,69.7141,69.723,69.4997,69.4997,39129.0
2018-05-03 13:10:00,77.8,77.97,77.79,77.88,36113.0,69.4908,69.6426,69.4818,69.5622,36113.0
2018-05-03 13:20:00,77.89,77.95,77.75,77.79,21973.0,69.5712,69.6247,69.4461,69.4818,21973.0
2018-05-03 13:30:00,77.81,78.07,77.81,78.05,35661.0,69.4997,69.7319,69.4997,69.7141,35661.0
2018-05-03 13:40:00,78.04,78.14,78.02,78.03,55978.0,69.7051,69.7945,69.6873,69.6962,55978.0
2018-05-03 13:50:00,78.04,78.12,77.98,77.98,40706.0,69.7051,69.7766,69.6515,69.6515,40706.0
2018-05-03 14:00:00,77.99,78.02,77.91,78.02,41722.0,69.6605,69.6873,69.589,69.6873,41722.0
2018-05-03 14:10:00,78.01,78.02,77.88,77.94,120398.0,69.6783,69.6873,69.5622,69.6158,120398.0
2018-05-03 14:20:00,77.94,77.96,77.89,77.96,38200.0,69.6158,69.6337,69.5712,69.6337,38200.0
2018-05-03 14:30:00,77.97,78.18,77.97,78.15,38649.0,69.6426,69.8302,69.6426,69.8034,38649.0
2018-05-03 14:40:00,78.15,78.15,77.97,78.0,62107.0,69.8034,69.8034,69.6426,69.6694,62107.0
2018-05-03 14:50:00,77.99,78.01,77.91,77.93,124301.0,69.6605,69.6783,69.589,69.6069,124301.0
2018-05-03 15:00:00,77.94,78.02,77.89,77.89,102442.0,69.6158,69.6873,69.5712,69.5712,102442.0
2018-05-03 15:10:00,77.88,78.01,77.83,77.97,53399.0,69.5622,69.6783,69.5176,69.6426,53399.0
2018-05-03 15:20:00,77.98,78.0,77.9,77.96,56526.0,69.6515,69.6694,69.5801,69.6337,56526.0
2018-05-03 15:30:00,77.97,78.03,77.81,77.82,40322.0,69.6426,69.6962,69.4997,69.5086,40322.0
2018-05-03 15:40:00,77.82,77.9,77.78,77.87,116094.0,69.5086,69.5801,69.4729,69.5533,116094.0
2018-05-03 15:50:00,77.88,77.9,77.82,77.85,114700.0,69.5622,69.5801,69.5086,69.5354,114700.0
2018-05-04 09:30:00,77.52,77.8,77.34,77.79,113672.0,69.2407,69.4908,69.0799,69.4818,113672.0
2018-05-04 09:40:00,77.79,77.94,77.65,77.88,57062.0,69.4818,69.6158,69.3568,69.5622,57062.0
2018-05-04 09:50:00,77.88,77.9,77.79,77.84,45830.0,69.5622,69.5801,69.4818,69.5265,45830.0
2018-05-04 10:00:00,77.84,78.0,77.72,77.98,75019.0,69.5265,69.6694,69.4193,69.6515,75019.0
2018-05-04 10:10:00,77.99,78.05,77.94,77.98,62070.0,69.6605,69.7141,69.6158,69.6515,62070.0
2018-05-04 10:20:00,77.99,78.19,77.96,78.17,69049.0,69.6605,69.8391,69.6337,69.8213,69049.0
2018-05-04 10:30:00,78.18,78.29,78.14,78.29,125333.0,69.8302,69.9284,69.7945,69.9284,125333.0
2018-05-04 10:40:00,78.3,78.43,78.29,78.34,183019.0,69.9374,70.0535,69.9284,69.9731,183019.0
2018-05-04 10:50:00,78.35,78.42,78.32,78.37,57998.0,69.982,70.0446,69.9552,69.9999,57998.0
2018-05-04 11:00:00,78.39,78.47,78.35,78.46,48037.0,70.0178,70.0892,69.982,70.0803,48037.0
2018-05-04 11:10:00,78.47,78.53,78.44,78.47,37902.0,70.0892,70.1428,70.0624,70.0892,37902.0
2018-05-04 11:20:00,78.48,78.65,78.47,78.62,34214.0,70.0981,70.25,70.0892,70.2232,34214.0
2018-05-04 11:30:00,78.62,78.81,78.6,78.7,138442.0,70.2232,70.3929,70.2053,70.2946,138442.0
2018-05-04 11:40:00,78.71,78.74,78.63,78.63,23904.0,70.3036,70.3304,70.2321,70.2321,23904.0
2018-05-04 11:50:00,78.63,78.76,78.61,78.75,30926.0,70.2321,70.3482,70.2143,70.3393,30926.0
2018-05-04 12:00:00,78.76,78.77,78.7,78.74,28855.0,70.3482,70.3572,70.2946,70.3304,28855.0
2018-05-04 12:10:00,78.74,78.76,78.63,78.7,19962.0,70.3304,70.3482,70.2321,70.2946,19962.0
2018-05-04 12:20:00,78.7,78.81,78.69,78.75,34123.0,70.2946,70.3929,70.2857,70.3393,34123.0
2018-05-04 12:30:00,78.75,78.85,78.75,78.83,19935.0,70.3393,70.4286,70.3393,70.4108,19935.0
2018-05-04 12:40:00,78.83,78.88,78.81,78.88,29976.0,70.4108,70.4554,70.3929,70.4554,29976.0
2018-05-04 12:50:00,78.87,78.95,78.8,78.94,22979.0,70.4465,70.5179,70.384,70.509,22979.0
2018-05-04 13:00:00,78.95,79.04,78.95,78.98,19638.0,70.5179,70.5983,70.5179,70.5447,19638.0
2018-05-04 13:10:00,78.99,79.01,78.92,78.99,23198.0,70.5537,70.5715,70.4911,70.5537,23198.0
2018-05-04 13:20:00,79.0,79.07,78.96,78.96,27978.0,70.5626,70.6251,70.5269,70.5269,27978.0
2018-05-04 13:30:00,78.94,79.0,78.92,78.98,124392.0,70.509,70.5626,70.4911,70.5447,124392.0
2018-05-04 13:40:00,79.0,79.04,78.98,79.0,49829.0,70.5626,70.5983,70.5447,70.5626,49829.0
2018-05-04 13:50:00,79.01,79.11,79.0,79.11,18461.0,70.5715,70.6609,70.5626,70.6609,18461.0
2018-05-04 14:00:00,79.11,79.18,79.1,79.14,50663.0,70.6609,70.7234,70.6519,70.6877,50663.0
2018-05-04 14:10:00,79.13,79.22,79.12,79.12,29548.0,70.6787,70.7591,70.6698,70.6698,29548.0
2018-05-04 14:20:00,79.13,79.23,79.13,79.21,47955.0,70.6787,70.768,70.6787,70.7502,47955.0
2018-05-04 14:30:00,79.22,79.23,79.12,79.15,27948.0,70.7591,70.768,70.6698,70.6966,27948.0
2018-05-04 14:40:00,79.15,79.21,79.11,79.12,23248.0,70.6966,70.7502,70.6609,70.6698,23248.0
2018-05-04 14:50:00,79.14,79.16,79.04,79.05,14849.0,70.6877,70.7055,70.5983,70.6073,14849.0
2018-05-04 15:00:00,79.04,79.15,79.02,79.03,20261.0,70.5983,70.6966,70.5805,70.5894,20261.0
2018-05-04 15:10:00,79.03,79.07,78.96,78.97,45164.0,70.5894,70.6251,70.5269,70.5358,45164.0
2018-05-04 15:20:00,78.96,79.03,78.91,79.01,42067.0,70.5269,70.5894,70.4822,70.5715,42067.0
2018-05-04 15:30:00,79.01,79.03,78.9,78.91,65276.0,70.5715,70.5894,70.4733,70.4822,65276.0
2018-05-04 15:40:00,78.89,78.91,78.84,78.84,38606.0,70.4644,70.4822,70.4197,70.4197,38606.0
2018-05-04 15:50:00,78.83,78.83,78.71,78.81,95917.0,70.4108,70.4108,70.3036,70.3929,95917.0
2018-05-07 09:30:00,79.02,79.2,79.0,79.08,72174.0,70.5805,70.7412,70.5626,70.6341,72174.0
2018-05-07 09:40:00,79.08,79.15,78.98,78.99,33382.0,70.6341,70.6966,70.5447,70.5537,33382.0
2018-05-07 09:50:00,78.99,79.19,78.98,79.14,36231.0,70.5537,70.7323,70.5447,70.6877,36231.0
2018-05-07 10:00:00,79.15,79.24,79.09,79.19,47755.0,70.6966,70.777,70.643,70.7323,47755.0
2018-05-07 10:10:00,79.19,79.2,79.1,79.11,30461.0,70.7323,70.7412,70.6519,70.6609,30461.0
2018-05-07 10:20:00,79.12,79.25,79.08,79.22,29331.0,70.6698,70.7859,70.6341,70.7591,29331.0
2018-05-07 10:30:00,79.23,79.33,79.04,79.08,31538.0,70.768,70.8574,70.5983,70.6341,31538.0
2018-05-07 10:40:00,79.08,79.22,78.98,79.2,112087.0,70.6341,70.7591,70.5447,70.7412,112087.0
2018-05-07 10:50:00,79.21,79.28,79.16,79.26,44817.0,70.7502,70.8127,70.7055,70.7948,44817.0
2018-05-07 11:00:00,79.25,79.31,79.18,79.3,52384.0,70.7859,70.8395,70.7234,70.8306,52384.0
2018-05-07 11:10:00,79.3,79.36,79.27,79.36,31654.0,70.8306,70.8842,70.8038,70.8842,31654.0
2018-05-07 11:20:00,79.36,79.39,79.32,79.37,30989.0,70.8842,70.911,70.8484,70.8931,30989.0
2018-05-07 11:30:00,79.37,79.39,79.31,79.31,22048.0,70.8931,70.911,70.8395,70.8395,22048.0
2018-05-07 11:40:00,79.31,79.38,79.31,79.37,56490.0,70.8395,70.902,70.8395,70.8931,56490.0
2018-05-07 11:50:00,79.36,79.43,79.34,79.43,41815.0,70.8842,70.9467,70.8663,70.9467,41815.0
2018-05-07 12:00:00,79.42,79.51,79.42,79.5,40517.0,70.9377,71.0181,70.9377,71.0092,40517.0
2018-05-07 12:10:00,79.51,79.54,79.43,79.47,55382.0,71.0181,71.0449,70.9467,70.9824,55382.0
2018-05-07 12:20:00,79.47,79.51,79.4,79.5,57693.0,70.9824,71.0181,70.9199,71.0092,57693.0
2018-05-07 12:30:00,79.5,79.56,79.44,79.55,22722.0,71.0092,71.0628,70.9556,71.0539,22722.0
2018-05-07 12:40:00,79.55,79.56,79.48,79.52,48975.0,71.0539,71.0628,70.9913,71.0271,48975.0
2018-05-07 12:50:00,79.51,79.58,79.5,79.57,39000.0,71.0181,71.0807,71.0092,71.0717,39000.0
2018-05-07 13:00:00,79.58,79.62,79.48,79.51,31177.0,71.0807,71.1164,70.9913,71.0181,31177.0
2018-05-07 13:10:00,79.52,79.58,79.48,79.58,21387.0,71.0271,71.0807,70.9913,71.0807,21387.0
2018-05-07 13:20:00,79.58,79.61,79.56,79.58,18200.0,71.0807,71.1075,71.0628,71.0807,18200.0
2018-05-07 13:30:00,79.58,79.64,79.54,79.58,23284.0,71.0807,71.1343,71.0449,71.0807,23284.0
2018-05-07 13:40:00,79.58,79.65,79.58,79.6,25904.0,71.0807,71.1432,71.0807,71.0985,25904.0
2018-05-07 13:50:00,79.6,79.67,79.6,79.64,45113.0,71.0985,71.161,71.0985,71.1343,45113.0
2018-05-07 14:00:00,79.65,79.67,79.62,79.67,46571.0,71.1432,71.161,71.1164,71.161,46571.0
2018-05-07 14:10:00,79.67,79.72,79.66,79.71,63244.0,71.161,71.2057,71.1521,71.1968,63244.0
2018-05-07 14:20:00,79.72,79.76,79.69,79.75,62601.0,71.2057,71.2414,71.1789,71.2325,62601.0
2018-05-07 14:30:00,79.75,79.79,79.7,79.7,51394.0,71.2325,71.2682,71.1878,71.1878,51394.0
2018-05-07 14:40:00,79.71,79.74,79.57,79.58,27076.0,71.1968,71.2236,71.0717,71.0807,27076.0
2018-05-07 14:50:00,79.58,79.59,79.46,79.53,69829.0,71.0807,71.0896,70.9735,71.036,69829.0
2018-05-07 15:00:00,79.52,79.63,79.51,79.58,57692.0,71.0271,71.1253,71.0181,71.0807,57692.0
2018-05-07 15:10:00,79.58,79.58,79.38,79.4,54283.0,71.0807,71.0807,70.902,70.9199,54283.0
2018-05-07 15:20:00,79.41,79.46,79.32,79.45,95905.0,70.9288,70.9735,70.8484,70.9645,95905.0
2018-05-07 15:30:00,79.45,79.52,79.4,79.48,45638.0,70.9645,71.0271,70.9199,70.9913,45638.0
2018-05-07 15:40:00,79.48,79.52,79.43,79.48,43507.0,70.9913,71.0271,70.9467,70.9913,43507.0
2018-05-07 15:50:00,79.49,79.49,79.36,79.44,126563.0,71.0003,71.0003,70.8842,70.9556,126563.0
2018-05-08 09:30:00,79.41,79.66,79.39,79.57,81908.0,70.9288,71.1521,70.911,71.0717,81908.0
2018-05-08 09:40:00,79.56,79.74,79.56,79.64,60462.0,71.0628,71.2236,71.0628,71.1343,60462.0
2018-05-08 09:50:00,79.65,79.77,79.63,79.77,51745.0,71.1432,71.2504,71.1253,71.2504,51745.0
2018-05-08 10:00:00,79.77,79.98,79.72,79.94,49048.0,71.2504,71.4379,71.2057,71.4022,49048.0
2018-05-08 10:10:00,79.94,80.0,79.84,79.92,40755.0,71.4022,71.4558,71.3129,71.3843,40755.0
2018-05-08 10:20:00,79.89,79.91,79.82,79.87,81179.0,71.3576,71.3754,71.295,71.3397,81179.0
2018-05-08 10:30:00,79.86,80.02,79.86,79.95,51691.0,71.3308,71.4737,71.3308,71.4111,51691.0
2018-05-08 10:40:00,79.95,79.96,79.79,79.81,44253.0,71.4111,71.4201,71.2682,71.2861,44253.0
2018-05-08 10:50:00,79.81,79.96,79.77,79.78,32868.0,71.2861,71.4201,71.2504,71.2593,32868.0
2018-05-08 11:00:00,79.77,79.83,79.69,79.69,55304.0,71.2504,71.304,71.1789,71.1789,55304.0
2018-05-08 11:10:00,79.69,79.92,79.66,79.8,64089.0,71.1789,71.3843,71.1521,71.2772,64089.0
2018-05-08 11:20:00,79.81,79.9,79.74,79.8,53486.0,71.2861,71.3665,71.2236,71.2772,53486.0
2018-05-08 11:30:00,79.78,79.81,79.7,79.74,69269.0,71.2593,71.2861,71.1878,71.2236,69269.0
2018-05-08 11:40:00,79.72,79.88,79.7,79.85,46914.0,71.2057,71.3486,71.1878,71.3218,46914.0
2018-05-08 11:50:00,79.85,79.9,79.81,79.82,41982.0,71.3218,71.3665,71.2861,71.295,41982.0
2018-05-08 12:00:00,79.81,79.83,79.67,79.73,70143.0,71.2861,71.304,71.161,71.2146,70143.0
2018-05-08 12:10:00,79.73,79.74,79.58,79.62,84006.0,71.2146,71.2236,71.0807,71.1164,84006.0
2018-05-08 12:20:00,79.61,79.68,79.54,79.64,456115.0,71.1075,71.17,71.0449,71.1343,456115.0
2018-05-08 12:30:00,79.65,79.71,79.64,79.7,228219.0,71.1432,71.1968,71.1343,71.1878,228219.0
2018-05-08 12:40:00,79.71,79.75,79.69,79.7,25827.0,71.1968,71.2325,71.1789,71.1878,25827.0
2018-05-08 12:50:00,79.72,79.72,79.59,79.69,267483.0,71.2057,71.2057,71.0896,71.1789,267483.0
2018-05-08 13:00:00,79.69,79.87,79.68,79.83,118215.0,71.1789,71.3397,71.17,71.304,118215.0
2018-05-08 13:10:00,79.83,79.85,79.78,79.82,31696.0,71.304,71.3218,71.2593,71.295,31696.0
2018-05-08 13:20:00,79.83,79.95,79.83,79.92,38693.0,71.304,71.4111,71.304,71.3843,38693.0
2018-05-08 13:30:00,79.92,79.94,79.89,79.91,33232.0,71.3843,71.4022,71.3576,71.3754,33232.0
2018-05-08 13:40:00,79.9,79.94,79.85,79.88,38774.0,71.3665,71.4022,71.3218,71.3486,38774.0
2018-05-08 13:50:00,79.87,79.92,79.75,79.78,46856.0,71.3397,71.3843,71.2325,71.2593,46856.0
2018-05-08 14:00:00,79.79,79.89,79.79,79.83,39993.0,71.2682,71.3576,71.2682,71.304,39993.0
2018-05-08 14:10:00,79.81,79.88,79.74,79.87,56283.0,71.2861,71.3486,71.2236,71.3397,56283.0
2018-05-08 14:20:00,79.87,80.03,79.82,79.84,65412.0,71.3397,71.4826,71.295,71.3129,65412.0
2018-05-08 14:30:00,79.86,79.97,79.83,79.86,34575.0,71.3308,71.429,71.304,71.3308,34575.0
2018-05-08 14:40:00,79.85,79.87,79.7,79.87,200644.0,71.3218,71.3397,71.1878,71.3397,200644.0
2018-05-08 14:50:00,79.87,79.98,79.85,79.9,73096.0,71.3397,71.4379,71.3218,71.3665,73096.0
2018-05-08 15:00:00,79.89,80.03,79.81,80.01,70880.0,71.3576,71.4826,71.2861,71.4647,70880.0
2018-05-08 15:10:00,80.0,80.08,79.97,80.01,64007.0,71.4558,71.5273,71.429,71.4647,64007.0
2018-05-08 15:20:00,80.02,80.1,79.99,80.03,87449.0,71.4737,71.5451,71.4469,71.4826,87449.0
2018-05-08 15:30:00,80.03,80.12,80.02,80.09,88030.0,71.4826,71.563,71.4737,71.5362,88030.0
2018-05-08 15:40:00,80.09,80.13,80.01,80.02,58841.0,71.5362,71.5719,71.4647,71.4737,58841.0
2018-05-08 15:50:00,80.02,80.13,79.99,80.12,154634.0,71.4737,71.5719,71.4469,71.563,154634.0
2018-05-09 09:30:00,80.24,80.55,80.18,80.36,308868.0,71.6702,71.9471,71.6166,71.7774,308868.0
2018-05-09 09:40:00,80.36,80.49,80.35,80.35,88841.0,71.7774,71.8935,71.7684,71.7684,88841.0
2018-05-09 09:50:00,80.38,80.44,80.32,80.35,35915.0,71.7952,71.8488,71.7416,71.7684,35915.0
2018-05-09 10:00:00,80.35,80.37,80.24,80.35,32853.0,71.7684,71.7863,71.6702,71.7684,32853.0
2018-05-09 10:10:00,80.34,80.37,80.28,80.37,44314.0,71.7595,71.7863,71.7059,71.7863,44314.0
2018-05-09 10:20:00,80.37,80.4,80.17,80.19,48952.0,71.7863,71.8131,71.6076,71.6255,48952.0
2018-05-09 10:30:00,80.2,80.26,80.06,80.1,70328.0,71.6344,71.688,71.5094,71.5451,70328.0
2018-05-09 10:40:00,80.07,80.16,80.05,80.15,54708.0,71.5183,71.5987,71.5005,71.5898,54708.0
2018-05-09 10:50:00,80.15,80.17,79.94,79.97,111506.0,71.5898,71.6076,71.4022,71.429,111506.0
2018-05-09 11:00:00,80.01,80.06,79.92,80.02,115036.0,71.4647,71.5094,71.3843,71.4737,115036.0
2018-05-09 11:10:00,80.01,80.04,79.89,80.02,82799.0,71.4647,71.4915,71.3576,71.4737,82799.0
2018-05-09 11:20:00,80.04,80.12,80.03,80.12,48019.0,71.4915,71.563,71.4826,71.563,48019.0
2018-05-09 11:30:00,80.11,80.12,80.05,80.11,64652.0,71.5541,71.563,71.5005,71.5541,64652.0
2018-05-09 11:40:00,80.11,80.15,80.02,80.05,34976.0,71.5541,71.5898,71.4737,71.5005,34976.0
2018-05-09 11:50:00,80.05,80.14,80.03,80.13,50423.0,71.5005,71.5809,71.4826,71.5719,50423.0
2018-05-09 12:00:00,80.14,80.19,80.1,80.16,54160.0,71.5809,71.6255,71.5451,71.5987,54160.0
2018-05-09 12:10:00,80.16,80.22,80.14,80.22,33539.0,71.5987,71.6523,71.5809,71.6523,33539.0
2018-05-09 12:20:00,80.21,80.3,80.2,80.27,55650.0,71.6434,71.7238,71.6344,71.697,55650.0
2018-05-09 12:30:00,80.27,80.31,80.25,80.29,37109.0,71.697,71.7327,71.6791,71.7148,37109.0
2018-05-09 12:40:00,80.3,80.46,80.27,80.45,48167.0,71.7238,71.8667,71.697,71.8577,48167.0
2018-05-09 12:50:00,80.45,80.49,80.44,80.47,46750.0,71.8577,71.8935,71.8488,71.8756,46750.0
2018-05-09 13:00:00,80.47,80.61,80.47,80.61,80435.0,71.8756,72.0007,71.8756,72.0007,80435.0
2018-05-09 13:10:00,80.61,80.61,80.52,80.54,45633.0,72.0007,72.0007,71.9203,71.9381,45633.0
2018-05-09 13:20:00,80.56,80.64,80.55,80.63,35662.0,71.956,72.0274,71.9471,72.0185,35662.0
2018-05-09 13:30:00,80.63,80.66,80.6,80.63,48855.0,72.0185,72.0453,71.9917,72.0185,48855.0
2018-05-09 13:40:00,80.63,80.72,80.62,80.72,72681.0,72.0185,72.0989,72.0096,72.0989,72681.0
2018-05-09 13:50:00,80.72,80.72,80.65,80.71,30449.0,72.0989,72.0989,72.0364,72.09,30449.0
2018-05-09 14:00:00,80.72,80.72,80.63,80.7,26036.0,72.0989,72.0989,72.0185,72.081,26036.0
2018-05-09 14:10:00,80.71,80.73,80.67,80.67,41136.0,72.09,72.1078,72.0542,72.0542,41136.0
2018-05-09 14:20:00,80.67,80.68,80.61,80.67,78740.0,72.0542,72.0632,72.0007,72.0542,78740.0
2018-05-09 14:30:00,80.66,80.72,80.64,80.68,35097.0,72.0453,72.0989,72.0274,72.0632,35097.0
2018-05-09 14:40:00,80.68,80.74,80.67,80.73,77740.0,72.0632,72.1168,72.0542,72.1078,77740.0
2018-05-09 14:50:00,80.72,80.74,80.65,80.67,92266.0,72.0989,72.1168,72.0364,72.0542,92266.0
2018-05-09 15:00:00,80.66,80.66,80.59,80.62,65456.0,72.0453,72.0453,71.9828,72.0096,65456.0
2018-05-09 15:10:00,80.61,80.64,80.54,80.56,63208.0,72.0007,72.0274,71.9381,71.956,63208.0
2018-05-09 15:20:00,80.57,80.65,80.55,80.62,248923.0,71.9649,72.0364,71.9471,72.0096,248923.0
2018-05-09 15:30:00,80.62,80.65,80.57,80.58,89375.0,72.0096,72.0364,71.9649,71.9739,89375.0
2018-05-09 15:40:00,80.58,80.64,80.54,80.63,208287.0,71.9739,72.0274,71.9381,72.0185,208287.0
2018-05-09 15:50:00,80.64,80.65,80.53,80.55,180126.0,72.0274,72.0364,71.9292,71.9471,180126.0
2018-05-10 09:30:00,80.65,80.77,80.62,80.69,113784.0,72.0364,72.1436,72.0096,72.0721,113784.0
2018-05-10 09:40:00,80.7,80.78,80.69,80.76,47362.0,72.081,72.1525,72.0721,72.1346,47362.0
2018-05-10 09:50:00,80.76,80.79,80.68,80.71,46385.0,72.1346,72.1614,72.0632,72.09,46385.0
2018-05-10 10:00:00,80.72,80.8,80.65,80.77,52038.0,72.0989,72.1704,72.0364,72.1436,52038.0
2018-05-10 10:10:00,80.77,80.82,80.55,80.59,281987.0,72.1436,72.1882,71.9471,71.9828,281987.0
2018-05-10 10:20:00,80.59,80.69,80.55,80.69,57264.0,71.9828,72.0721,71.9471,72.0721,57264.0
2018-05-10 10:30:00,80.69,80.75,80.67,80.7,79404.0,72.0721,72.1257,72.0542,72.081,79404.0
2018-05-10 10:40:00,80.7,80.79,80.7,80.79,50410.0,72.081,72.1614,72.081,72.1614,50410.0
2018-05-10 10:50:00,80.78,80.82,80.72,80.78,129192.0,72.1525,72.1882,72.0989,72.1525,129192.0
2018-05-10 11:00:00,80.78,80.83,80.77,80.81,54268.0,72.1525,72.1972,72.1436,72.1793,54268.0
2018-05-10 11:10:00,80.81,80.91,80.81,80.87,112456.0,72.1793,72.2686,72.1793,72.2329,112456.0
2018-05-10 11:20:00,80.87,80.94,80.86,80.93,49818.0,72.2329,72.2954,72.224,72.2865,49818.0
2018-05-10 11:30:00,80.93,80.99,80.91,80.95,35313.0,72.2865,72.3401,72.2686,72.3043,35313.0
2018-05-10 11:40:00,80.96,81.06,80.94,81.05,49420.0,72.3133,72.4026,72.2954,72.3937,49420.0
2018-05-10 11:50:00,81.06,81.1,80.97,81.06,148007.0,72.4026,72.4383,72.3222,72.4026,148007.0
2018-05-10 12:00:00,81.06,81.09,81.05,81.07,32181.0,72.4026,72.4294,72.3937,72.4115,32181.0
2018-05-10 12:10:00,81.08,81.14,81.08,81.13,40463.0,72.4205,72.474,72.4205,72.4651,40463.0
2018-05-10 12:20:00,81.14,81.16,81.09,81.11,40619.0,72.474,72.4919,72.4294,72.4473,40619.0
2018-05-10 12:30:00,81.1,81.17,81.07,81.15,36025.0,72.4383,72.5008,72.4115,72.483,36025.0
2018-05-10 12:40:00,81.14,81.16,81.1,81.13,30050.0,72.474,72.4919,72.4383,72.4651,30050.0
2018-05-10 12:50:00,81.13,81.19,81.12,81.17,27536.0,72.4651,72.5187,72.4562,72.5008,27536.0
2018-05-10 13:00:00,81.17,81.22,81.17,81.21,37321.0,72.5008,72.5455,72.5008,72.5366,37321.0
2018-05-10 13:10:00,81.21,81.24,81.13,81.14,25075.0,72.5366,72.5634,72.4651,72.474,25075.0
2018-05-10 13:20:00,81.15,81.15,81.04,81.04,25235.0,72.483,72.483,72.3847,72.3847,25235.0
2018-05-10 13:30:00,81.05,81.11,81.02,81.03,65733.0,72.3937,72.4473,72.3669,72.3758,65733.0
2018-05-10 13:40:00,81.04,81.1,81.02,81.03,40453.0,72.3847,72.4383,72.3669,72.3758,40453.0
2018-05-10 13:50:00,81.03,81.07,80.98,81.02,33241.0,72.3758,72.4115,72.3311,72.3669,33241.0
2018-05-10 14:00:00,81.02,81.13,80.97,81.12,47068.0,72.3669,72.4651,72.3222,72.4562,47068.0
2018-05-10 14:10:00,81.12,81.13,81.08,81.12,57342.0,72.4562,72.4651,72.4205,72.4562,57342.0
2018-05-10 14:20:00,81.12,81.12,81.03,81.1,43490.0,72.4562,72.4562,72.3758,72.4383,43490.0
2018-05-10 14:30:00,81.09,81.1,80.92,80.94,84071.0,72.4294,72.4383,72.2775,72.2954,84071.0
2018-05-10 14:40:00,80.93,81.05,80.89,81.05,56367.0,72.2865,72.3937,72.2507,72.3937,56367.0
2018-05-10 14:50:00,81.04,81.06,80.99,81.02,64987.0,72.3847,72.4026,72.3401,72.3669,64987.0
2018-05-10 15:00:00,81.02,81.04,80.91,80.95,56065.0,72.3669,72.3847,72.2686,72.3043,56065.0
2018-05-10 15:10:00,80.96,81.03,80.9,80.98,59837.0,72.3133,72.3758,72.2597,72.3311,59837.0
2018-05-10 15:20:00,80.98,81.0,80.92,80.97,78505.0,72.3311,72.349,72.2775,72.3222,78505.0
2018-05-10 15:30:00,80.98,81.0,80.92,80.96,69659.0,72.3311,72.349,72.2775,72.3133,69659.0
2018-05-10 15:40:00,80.95,80.98,80.93,80.96,57415.0,72.3043,72.3311,72.2865,72.3133,57415.0
2018-05-10 15:50:00,80.95,81.03,80.95,81.01,143236.0,72.3043,72.3758,72.3043,72.3579,143236.0
2018-05-11 09:30:00,81.04,81.23,80.95,81.16,82590.0,72.3847,72.5544,72.3043,72.4919,82590.0
2018-05-11 09:40:00,81.18,81.32,81.18,81.23,76972.0,72.5098,72.6348,72.5098,72.5544,76972.0
2018-05-11 09:50:00,81.22,81.32,81.2,81.31,51758.0,72.5455,72.6348,72.5276,72.6259,51758.0
2018-05-11 10:00:00,81.29,81.33,81.28,81.33,61261.0,72.608,72.6438,72.5991,72.6438,61261.0
2018-05-11 10:10:00,81.34,81.38,81.28,81.28,54677.0,72.6527,72.6884,72.5991,72.5991,54677.0
2018-05-11 10:20:00,81.29,81.38,81.27,81.27,94915.0,72.608,72.6884,72.5902,72.5902,94915.0
2018-05-11 10:30:00,81.26,81.28,81.16,81.17,64700.0,72.5812,72.5991,72.4919,72.5008,64700.0
2018-05-11 10:40:00,81.16,81.3,81.16,81.26,37099.0,72.4919,72.617,72.4919,72.5812,37099.0
2018-05-11 10:50:00,81.26,81.34,81.21,81.32,52998.0,72.5812,72.6527,72.5366,72.6348,52998.0
2018-05-11 11:00:00,81.33,81.33,81.22,81.22,49004.0,72.6438,72.6438,72.5455,72.5455,49004.0
2018-05-11 11:10:00,81.22,81.29,81.22,81.24,21071.0,72.5455,72.608,72.5455,72.5634,21071.0
2018-05-11 11:20:00,81.24,81.28,81.19,81.2,32336.0,72.5634,72.5991,72.5187,72.5276,32336.0
2018-05-11 11:30:00,81.21,81.23,81.14,81.15,41519.0,72.5366,72.5544,72.474,72.483,41519.0
2018-05-11 11:40:00,81.14,81.2,81.13,81.16,50362.0,72.474,72.5276,72.4651,72.4919,50362.0
2018-05-11 11:50:00,81.17,81.2,81.16,81.17,42774.0,72.5008,72.5276,72.4919,72.5008,42774.0
2018-05-11 12:00:00,81.18,81.23,81.15,81.2,71148.0,72.5098,72.5544,72.483,72.5276,71148.0
2018-05-11 12:10:00,81.2,81.2,81.01,81.05,59870.0,72.5276,72.5276,72.3579,72.3937,59870.0
2018-05-11 12:20:00,81.07,81.07,80.94,80.98,42436.0,72.4115,72.4115,72.2954,72.3311,42436.0
2018-05-11 12:30:00,80.97,81.03,80.94,81.0,23492.0,72.3222,72.3758,72.2954,72.349,23492.0
2018-05-11 12:40:00,81.01,81.05,80.98,81.05,27507.0,72.3579,72.3937,72.3311,72.3937,27507.0
2018-05-11 12:50:00,81.05,81.06,81.01,81.03,16537.0,72.3937,72.4026,72.3579,72.3758,16537.0
2018-05-11 13:00:00,81.03,81.06,81.0,81.05,14464.0,72.3758,72.4026,72.349,72.3937,14464.0
2018-05-11 13:10:00,81.06,81.09,81.02,81.04,43214.0,72.4026,72.4294,72.3669,72.3847,43214.0
2018-05-11 13:20:00,81.04,81.1,81.04,81.08,30986.0,72.3847,72.4383,72.3847,72.4205,30986.0
2018-05-11 13:30:00,81.07,81.08,81.0,81.0,29403.0,72.4115,72.4205,72.349,72.349,29403.0
2018-05-11 13:40:00,81.01,81.03,80.91,80.97,31183.0,72.3579,72.3758,72.2686,72.3222,31183.0
2018-05-11 13:50:00,80.96,81.0,80.9,80.97,36909.0,72.3133,72.349,72.2597,72.3222,36909.0
2018-05-11 14:00:00,80.98,80.99,80.91,80.92,61137.0,72.3311,72.3401,72.2686,72.2775,61137.0
2018-05-11 14:10:00,80.92,80.94,80.82,80.94,82640.0,72.2775,72.2954,72.1882,72.2954,82640.0
2018-05-11 14:20:00,80.92,81.01,80.92,80.98,35293.0,72.2775,72.3579,72.2775,72.3311,35293.0
2018-05-11 14:30:00,80.97,81.04,80.95,81.04,48688.0,72.3222,72.3847,72.3043,72.3847,48688.0
2018-05-11 14:40:00,81.04,81.08,81.01,81.06,22020.0,72.3847,72.4205,72.3579,72.4026,22020.0
2018-05-11 14:50:00,81.06,81.12,81.04,81.12,50466.0,72.4026,72.4562,72.3847,72.4562,50466.0
2018-05-11 15:00:00,81.1,81.16,81.09,81.14,35431.0,72.4383,72.4919,72.4294,72.474,35431.0
2018-05-11 15:10:00,81.14,81.18,81.11,81.17,59691.0,72.474,72.5098,72.4473,72.5008,59691.0
2018-05-11 15:20:00,81.16,81.18,81.11,81.14,54123.0,72.4919,72.5098,72.4473,72.474,54123.0
2018-05-11 15:30:00,81.13,81.22,81.12,81.19,69998.0,72.4651,72.5455,72.4562,72.5187,69998.0
2018-05-11 15:40:00,81.19,81.2,81.13,81.17,112529.0,72.5187,72.5276,72.4651,72.5008,112529.0
2018-05-11 15:50:00,81.17,81.19,81.08,81.12,136177.0,72.5008,72.5187,72.4205,72.4562,136177.0
2018-05-14 09:30:00,81.27,81.44,81.27,81.43,80485.0,72.5902,72.742,72.5902,72.7331,80485.0
2018-05-14 09:40:00,81.44,81.51,81.4,81.51,43578.0,72.742,72.8045,72.7063,72.8045,43578.0
2018-05-14 09:50:00,81.5,81.54,81.39,81.39,73009.0,72.7956,72.8313,72.6973,72.6973,73009.0
2018-05-14 10:00:00,81.39,81.43,81.28,81.31,68782.0,72.6973,72.7331,72.5991,72.6259,68782.0
2018-05-14 10:10:00,81.29,81.34,81.2,81.25,97110.0,72.608,72.6527,72.5276,72.5723,97110.0
2018-05-14 10:20:00,81.25,81.31,81.24,81.31,18414.0,72.5723,72.6259,72.5634,72.6259,18414.0
2018-05-14 10:30:00,81.31,81.39,81.29,81.34,39253.0,72.6259,72.6973,72.608,72.6527,39253.0
2018-05-14 10:40:00,81.34,81.37,81.12,81.17,73517.0,72.6527,72.6795,72.4562,72.5008,73517.0
2018-05-14 10:50:00,81.18,81.18,81.07,81.09,40421.0,72.5098,72.5098,72.4115,72.4294,40421.0
2018-05-14 11:00:00,81.06,81.13,81.04,81.1,23411.0,72.4026,72.4651,72.3847,72.4383,23411.0
2018-05-14 11:10:00,81.1,81.17,81.1,81.15,38326.0,72.4383,72.5008,72.4383,72.483,38326.0
2018-05-14 11:20:00,81.16,81.19,80.94,80.97,57205.0,72.4919,72.5187,72.2954,72.3222,57205.0
2018-05-14 11:30:00,80.98,81.06,80.98,81.03,33774.0,72.3311,72.4026,72.3311,72.3758,33774.0
2018-05-14 11:40:00,81.02,81.06,80.97,81.04,38268.0,72.3669,72.4026,72.3222,72.3847,38268.0
2018-05-14 11:50:00,81.02,81.1,81.0,81.09,23916.0,72.3669,72.4383,72.349,72.4294,23916.0
2018-05-14 12:00:00,81.1,81.2,81.07,81.13,135115.0,72.4383,72.5276,72.4115,72.4651,135115.0
2018-05-14 12:10:00,81.14,81.14,81.03,81.06,30572.0,72.474,72.474,72.3758,72.4026,30572.0
2018-05-14 12:20:00,81.07,81.09,81.01,81.02,13840.0,72.4115,72.4294,72.3579,72.3669,13840.0
2018-05-14 12:30:00,81.04,81.06,80.99,81.03,21104.0,72.3847,72.4026,72.3401,72.3758,21104.0
2018-05-14 12:40:00,81.04,81.06,81.0,81.01,26918.0,72.3847,72.4026,72.349,72.3579,26918.0
2018-05-14 12:50:00,81.01,81.02,80.82,80.83,46262.0,72.3579,72.3669,72.1882,72.1972,46262.0
2018-05-14 13:00:00,80.82,80.88,80.82,80.82,42059.0,72.1882,72.2418,72.1882,72.1882,42059.0
2018-05-14 13:10:00,80.82,80.87,80.77,80.8,39857.0,72.1882,72.2329,72.1436,72.1704,39857.0
2018-05-14 13:20:00,80.8,80.93,80.79,80.9,34041.0,72.1704,72.2865,72.1614,72.2597,34041.0
2018-05-14 13:30:00,80.91,80.96,80.83,80.96,20097.0,72.2686,72.3133,72.1972,72.3133,20097.0
2018-05-14 13:40:00,80.96,81.01,80.92,80.96,25439.0,72.3133,72.3579,72.2775,72.3133,25439.0
2018-05-14 13:50:00,80.96,80.99,80.92,80.95,27770.0,72.3133,72.3401,72.2775,72.3043,27770.0
2018-05-14 14:00:00,80.95,80.98,80.82,80.82,23658.0,72.3043,72.3311,72.1882,72.1882,23658.0
2018-05-14 14:10:00,80.83,80.86,80.75,80.78,40662.0,72.1972,72.224,72.1257,72.1525,40662.0
2018-05-14 14:20:00,80.79,80.85,80.78,80.85,38425.0,72.1614,72.215,72.1525,72.215,38425.0
2018-05-14 14:30:00,80.85,80.91,80.84,80.91,43590.0,72.215,72.2686,72.2061,72.2686,43590.0
2018-05-14 14:40:00,80.9,80.92,80.84,80.84,95480.0,72.2597,72.2775,72.2061,72.2061,95480.0
2018-05-14 14:50:00,80.83,80.91,80.8,80.88,48289.0,72.1972,72.2686,72.1704,72.2418,48289.0
2018-05-14 15:00:00,80.88,80.89,80.8,80.87,57012.0,72.2418,72.2507,72.1704,72.2329,57012.0
2018-05-14 15:10:00,80.88,80.9,80.79,80.8,77658.0,72.2418,72.2597,72.1614,72.1704,77658.0
2018-05-14 15:20:00,80.81,80.91,80.79,80.87,81054.0,72.1793,72.2686,72.1614,72.2329,81054.0
2018-05-14 15:30:00,80.88,80.9,80.84,80.89,43658.0,72.2418,72.2597,72.2061,72.2507,43658.0
2018-05-14 15:40:00,80.88,80.89,80.75,80.76,59183.0,72.2418,72.2507,72.1257,72.1346,59183.0
2018-05-14 15:50:00,80.75,80.82,80.68,80.78,155850.0,72.1257,72.1882,72.0632,72.1525,155850.0
2018-05-15 09:30:00,80.5,80.5,80.34,80.37,114023.0,71.9024,71.9024,71.7595,71.7863,114023.0
2018-05-15 09:40:00,80.36,80.57,80.29,80.56,72872.0,71.7774,71.9649,71.7148,71.956,72872.0
2018-05-15 09:50:00,80.56,80.63,80.31,80.31,104234.0,71.956,72.0185,71.7327,71.7327,104234.0
2018-05-15 10:00:00,80.32,80.5,80.28,80.42,76056.0,71.7416,71.9024,71.7059,71.8309,76056.0
2018-05-15 10:10:00,80.42,80.53,80.4,80.53,33415.0,71.8309,71.9292,71.8131,71.9292,33415.0
2018-05-15 10:20:00,80.53,80.63,80.51,80.53,51116.0,71.9292,72.0185,71.9113,71.9292,51116.0
2018-05-15 10:30:00,80.53,80.77,80.5,80.72,55618.0,71.9292,72.1436,71.9024,72.0989,55618.0
2018-05-15 10:40:00,80.71,80.74,80.61,80.71,50626.0,72.09,72.1168,72.0007,72.09,50626.0
2018-05-15 10:50:00,80.71,80.87,80.7,80.8,45658.0,72.09,72.2329,72.081,72.1704,45658.0
2018-05-15 11:00:00,80.81,80.92,80.8,80.87,46165.0,72.1793,72.2775,72.1704,72.2329,46165.0
2018-05-15 11:10:00,80.85,80.92,80.82,80.9,45795.0,72.215,72.2775,72.1882,72.2597,45795.0
2018-05-15 11:20:00,80.91,80.93,80.86,80.88,33301.0,72.2686,72.2865,72.224,72.2418,33301.0
2018-05-15 11:30:00,80.89,80.97,80.88,80.9,36153.0,72.2507,72.3222,72.2418,72.2597,36153.0
2018-05-15 11:40:00,80.91,80.95,80.89,80.93,39174.0,72.2686,72.3043,72.2507,72.2865,39174.0
2018-05-15 11:50:00,80.93,80.99,80.84,80.85,32074.0,72.2865,72.3401,72.2061,72.215,32074.0
2018-05-15 12:00:00,80.85,80.87,80.71,80.73,79378.0,72.215,72.2329,72.09,72.1078,79378.0
2018-05-15 12:10:00,80.72,80.74,80.65,80.71,51625.0,72.0989,72.1168,72.0364,72.09,51625.0
2018-05-15 12:20:00,80.73,80.76,80.69,80.75,29333.0,72.1078,72.1346,72.0721,72.1257,29333.0
2018-05-15 12:30:00,80.75,80.81,80.73,80.79,58850.0,72.1257,72.1793,72.1078,72.1614,58850.0
2018-05-15 12:40:00,80.8,80.88,80.78,80.86,47099.0,72.1704,72.2418,72.1525,72.224,47099.0
2018-05-15 12:50:00,80.86,80.91,80.81,80.81,45898.0,72.224,72.2686,72.1793,72.1793,45898.0
2018-05-15 13:00:00,80.8,80.83,80.72,80.74,137647.0,72.1704,72.1972,72.0989,72.1168,137647.0
2018-05-15 13:10:00,80.74,80.79,80.74,80.78,14744.0,72.1168,72.1614,72.1168,72.1525,14744.0
2018-05-15 13:20:00,80.78,80.8,80.71,80.73,37223.0,72.1525,72.1704,72.09,72.1078,37223.0
2018-05-15 13:30:00,80.73,80.77,80.7,80.71,47820.0,72.1078,72.1436,72.081,72.09,47820.0
2018-05-15 13:40:00,80.72,80.77,80.69,80.77,26019.0,72.0989,72.1436,72.0721,72.1436,26019.0
2018-05-15 13:50:00,80.78,80.78,80.65,80.66,63186.0,72.1525,72.1525,72.0364,72.0453,63186.0
2018-05-15 14:00:00,80.65,80.73,80.65,80.7,28997.0,72.0364,72.1078,72.0364,72.081,28997.0
2018-05-15 14:10:00,80.7,80.75,80.69,80.72,80332.0,72.081,72.1257,72.0721,72.0989,80332.0
2018-05-15 14:20:00,80.71,80.78,80.62,80.76,90892.0,72.09,72.1525,72.0096,72.1346,90892.0
2018-05-15 14:30:00,80.76,80.88,80.76,80.78,78024.0,72.1346,72.2418,72.1346,72.1525,78024.0
2018-05-15 14:40:00,80.79,80.81,80.75,80.76,52415.0,72.1614,72.1793,72.1257,72.1346,52415.0
2018-05-15 14:50:00,80.76,80.81,80.72,80.76,88873.0,72.1346,72.1793,72.0989,72.1346,88873.0
2018-05-15 15:00:00,80.77,80.79,80.7,80.72,53614.0,72.1436,72.1614,72.081,72.0989,53614.0
2018-05-15 15:10:00,80.71,80.75,80.69,80.75,77284.0,72.09,72.1257,72.0721,72.1257,77284.0
2018-05-15 15:20:00,80.75,80.77,80.69,80.74,53781.0,72.1257,72.1436,72.0721,72.1168,53781.0
2018-05-15 15:30:00,80.72,80.8,80.7,80.78,45935.0,72.0989,72.1704,72.081,72.1525,45935.0
2018-05-15 15:40:00,80.77,80.78,80.7,80.72,69544.0,72.1436,72.1525,72.081,72.0989,69544.0
2018-05-15 15:50:00,80.73,80.83,80.73,80.79,141531.0,72.1078,72.1972,72.1078,72.1614,141531.0
2018-05-16 09:30:00,80.96,81.28,80.92,81.22,144768.0,72.3133,72.5991,72.2775,72.5455,144768.0
2018-05-16 09:40:00,81.22,81.33,81.18,81.3,61663.0,72.5455,72.6438,72.5098,72.617,61663.0
2018-05-16 09:50:00,81.31,81.42,81.26,81.38,45959.0,72.6259,72.7241,72.5812,72.6884,45959.0
2018-05-16 10:00:00,81.39,81.39,81.23,81.23,71780.0,72.6973,72.6973,72.5544,72.5544,71780.0
2018-05-16 10:10:00,81.24,81.29,81.21,81.27,129520.0,72.5634,72.608,72.5366,72.5902,129520.0
2018-05-16 10:20:00,81.27,81.34,81.22,81.22,71069.0,72.5902,72.6527,72.5455,72.5455,71069.0
2018-05-16 10:30:00,81.22,81.36,81.22,81.33,94019.0,72.5455,72.6706,72.5455,72.6438,94019.0
2018-05-16 10:40:00,81.33,81.4,81.31,81.36,55696.0,72.6438,72.7063,72.6259,72.6706,55696.0
2018-05-16 10:50:00,81.36,81.39,81.23,81.24,67612.0,72.6706,72.6973,72.5544,72.5634,67612.0
2018-05-16 11:00:00,81.24,81.24,81.13,81.22,54315.0,72.5634,72.5634,72.4651,72.5455,54315.0
2018-05-16 11:10:00,81.24,81.26,81.19,81.23,105640.0,72.5634,72.5812,72.5187,72.5544,105640.0
2018-05-16 11:20:00,81.24,81.31,81.21,81.25,214081.0,72.5634,72.6259,72.5366,72.5723,214081.0
2018-05-16 11:30:00,81.25,81.34,81.24,81.34,76895.0,72.5723,72.6527,72.5634,72.6527,76895.0
2018-05-16 11:40:00,81.34,81.45,81.33,81.44,112967.0,72.6527,72.7509,72.6438,72.742,112967.0
2018-05-16 11:50:00,81.44,81.54,81.44,81.54,116493.0,72.742,72.8313,72.742,72.8313,116493.0
2018-05-16 12:00:00,81.55,81.64,81.53,81.6,68894.0,72.8403,72.9206,72.8224,72.8849,68894.0
2018-05-16 12:10:00,81.61,81.66,81.6,81.65,57069.0,72.8939,72.9385,72.8849,72.9296,57069.0
2018-05-16 12:20:00,81.66,81.75,81.62,81.71,55955.0,72.9385,73.0189,72.9028,72.9832,55955.0
2018-05-16 12:30:00,81.72,81.85,81.72,81.84,290574.0,72.9921,73.1082,72.9921,73.0993,290574.0
2018-05-16 12:40:00,81.85,81.87,81.78,81.79,71224.0,73.1082,73.1261,73.0457,73.0546,71224.0
2018-05-16 12:50:00,81.8,81.83,81.77,81.83,70796.0,73.0636,73.0904,73.0368,73.0904,70796.0
2018-05-16 13:00:00,81.82,81.84,81.76,81.78,47818.0,73.0814,73.0993,73.0278,73.0457,47818.0
2018-05-16 13:10:00,81.79,81.8,81.76,81.78,46354.0,73.0546,73.0636,73.0278,73.0457,46354.0
2018-05-16 13:20:00,81.77,81.82,81.74,81.8,64193.0,73.0368,73.0814,73.01,73.0636,64193.0
2018-05-16 13:30:00,81.8,81.88,81.79,81.84,86925.0,73.0636,73.135,73.0546,73.0993,86925.0
2018-05-16 13:40:00,81.85,81.87,81.81,81.86,48075.0,73.1082,73.1261,73.0725,73.1172,48075.0
2018-05-16 13:50:00,81.86,81.99,81.86,81.99,73676.0,73.1172,73.2333,73.1172,73.2333,73676.0
2018-05-16 14:00:00,81.99,82.03,81.98,81.99,141641.0,73.2333,73.269,73.2243,73.2333,141641.0
2018-05-16 14:10:00,81.99,82.06,81.99,82.05,115250.0,73.2333,73.2958,73.2333,73.2869,115250.0
2018-05-16 14:20:00,82.05,82.05,81.95,82.01,106911.0,73.2869,73.2869,73.1975,73.2511,106911.0
2018-05-16 14:30:00,82.01,82.01,81.97,82.01,85880.0,73.2511,73.2511,73.2154,73.2511,85880.0
2018-05-16 14:40:00,82.01,82.04,82.0,82.01,100178.0,73.2511,73.2779,73.2422,73.2511,100178.0
2018-05-16 14:50:00,82.01,82.06,81.98,82.05,95068.0,73.2511,73.2958,73.2243,73.2869,95068.0
2018-05-16 15:00:00,82.04,82.04,81.98,82.01,270835.0,73.2779,73.2779,73.2243,73.2511,270835.0
2018-05-16 15:10:00,82.0,82.0,81.94,81.96,171905.0,73.2422,73.2422,73.1886,73.2065,171905.0
2018-05-16 15:20:00,81.95,81.96,81.75,81.76,139665.0,73.1975,73.2065,73.0189,73.0278,139665.0
2018-05-16 15:30:00,81.77,81.79,81.74,81.78,80700.0,73.0368,73.0546,73.01,73.0457,80700.0
2018-05-16 15:40:00,81.79,81.8,81.65,81.65,129726.0,73.0546,73.0636,72.9296,72.9296,129726.0
2018-05-16 15:50:00,81.66,81.78,81.64,81.78,112405.0,72.9385,73.0457,72.9206,73.0457,112405.0
2018-05-17 09:30:00,81.95,82.03,81.86,81.89,144132.0,73.1975,73.269,73.1172,73.1439,144132.0
2018-05-17 09:40:00,81.9,82.12,81.8,82.1,188444.0,73.1529,73.3494,73.0636,73.3315,188444.0
2018-05-17 09:50:00,82.1,82.18,82.1,82.16,145161.0,73.3315,73.403,73.3315,73.3851,145161.0
2018-05-17 10:00:00,82.15,82.24,82.12,82.16,149232.0,73.3762,73.4566,73.3494,73.3851,149232.0
2018-05-17 10:10:00,82.16,82.25,82.16,82.24,77605.0,73.3851,73.4655,73.3851,73.4566,77605.0
2018-05-17 10:20:00,82.24,82.29,82.23,82.26,107497.0,73.4566,73.5012,73.4476,73.4744,107497.0
2018-05-17 10:30:00,82.26,82.43,82.25,82.37,114365.0,73.4744,73.6263,73.4655,73.5727,114365.0
2018-05-17 10:40:00,82.37,82.45,82.34,82.4,82526.0,73.5727,73.6441,73.5459,73.5995,82526.0
2018-05-17 10:50:00,82.41,82.43,82.37,82.39,79010.0,73.6084,73.6263,73.5727,73.5905,79010.0
2018-05-17 11:00:00,82.39,82.42,82.3,82.31,59748.0,73.5905,73.6173,73.5102,73.5191,59748.0
2018-05-17 11:10:00,82.31,82.36,82.28,82.34,72053.0,73.5191,73.5637,73.4923,73.5459,72053.0
2018-05-17 11:20:00,82.35,82.43,82.33,82.42,90037.0,73.5548,73.6263,73.537,73.6173,90037.0
2018-05-17 11:30:00,82.43,82.43,82.33,82.38,80363.0,73.6263,73.6263,73.537,73.5816,80363.0
2018-05-17 11:40:00,82.38,82.48,82.38,82.42,78810.0,73.5816,73.6709,73.5816,73.6173,78810.0
2018-05-17 11:50:00,82.42,82.42,82.35,82.38,58389.0,73.6173,73.6173,73.5548,73.5816,58389.0
2018-05-17 12:00:00,82.38,82.41,82.33,82.34,62394.0,73.5816,73.6084,73.537,73.5459,62394.0
2018-05-17 12:10:00,82.35,82.44,82.34,82.42,65079.0,73.5548,73.6352,73.5459,73.6173,65079.0
2018-05-17 12:20:00,82.43,82.44,82.39,82.41,57536.0,73.6263,73.6352,73.5905,73.6084,57536.0
2018-05-17 12:30:00,82.4,82.45,82.37,82.39,68158.0,73.5995,73.6441,73.5727,73.5905,68158.0
2018-05-17 12:40:00,82.39,82.4,82.3,82.34,116519.0,73.5905,73.5995,73.5102,73.5459,116519.0
2018-05-17 12:50:00,82.34,82.4,82.3,82.34,64733.0,73.5459,73.5995,73.5102,73.5459,64733.0
2018-05-17 13:00:00,82.34,82.36,82.32,82.35,56186.0,73.5459,73.5637,73.528,73.5548,56186.0
2018-05-17 13:10:00,82.35,82.38,82.27,82.36,81880.0,73.5548,73.5816,73.4834,73.5637,81880.0
2018-05-17 13:20:00,82.36,82.4,82.33,82.36,107557.0,73.5637,73.5995,73.537,73.5637,107557.0
2018-05-17 13:30:00,82.36,82.39,82.34,82.36,53030.0,73.5637,73.5905,73.5459,73.5637,53030.0
2018-05-17 13:40:00,82.35,82.36,82.23,82.27,82639.0,73.5548,73.5637,73.4476,73.4834,82639.0
2018-05-17 13:50:00,82.28,82.32,82.13,82.17,112647.0,73.4923,73.528,73.3583,73.394,112647.0
2018-05-17 14:00:00,82.17,82.21,82.03,82.09,92219.0,73.394,73.4298,73.269,73.3226,92219.0
2018-05-17 14:10:00,82.09,82.24,82.07,82.24,77053.0,73.3226,73.4566,73.3047,73.4566,77053.0
2018-05-17 14:20:00,82.25,82.36,82.22,82.35,89982.0,73.4655,73.5637,73.4387,73.5548,89982.0
2018-05-17 14:30:00,82.35,82.37,82.3,82.37,70941.0,73.5548,73.5727,73.5102,73.5727,70941.0
2018-05-17 14:40:00,82.36,82.4,82.34,82.39,89318.0,73.5637,73.5995,73.5459,73.5905,89318.0
2018-05-17 14:50:00,82.39,82.43,82.35,82.42,69026.0,73.5905,73.6263,73.5548,73.6173,69026.0
2018-05-17 15:00:00,82.42,82.47,82.41,82.47,81139.0,73.6173,73.662,73.6084,73.662,81139.0
2018-05-17 15:10:00,82.47,82.48,82.35,82.37,139563.0,73.662,73.6709,73.5548,73.5727,139563.0
2018-05-17 15:20:00,82.37,82.42,82.34,82.35,117787.0,73.5727,73.6173,73.5459,73.5548,117787.0
2018-05-17 15:30:00,82.34,82.36,82.31,82.32,86393.0,73.5459,73.5637,73.5191,73.528,86393.0
2018-05-17 15:40:00,82.33,82.36,82.29,82.34,91119.0,73.537,73.5637,73.5012,73.5459,91119.0
2018-05-17 15:50:00,82.34,82.36,82.29,82.29,152152.0,73.5459,73.5637,73.5012,73.5012,152152.0
2018-05-18 09:30:00,82.45,82.46,82.31,82.36,119547.0,73.6441,73.6531,73.5191,73.5637,119547.0
2018-05-18 09:40:00,82.35,82.43,82.34,82.42,66062.0,73.5548,73.6263,73.5459,73.6173,66062.0
2018-05-18 09:50:00,82.41,82.42,82.33,82.36,62432.0,73.6084,73.6173,73.537,73.5637,62432.0
2018-05-18 10:00:00,82.36,82.38,82.29,82.32,65374.0,73.5637,73.5816,73.5012,73.528,65374.0
2018-05-18 10:10:00,82.31,82.37,82.27,82.36,61431.0,73.5191,73.5727,73.4834,73.5637,61431.0
2018-05-18 10:20:00,82.36,82.43,82.36,82.38,92527.0,73.5637,73.6263,73.5637,73.5816,92527.0
2018-05-18 10:30:00,82.37,82.38,82.19,82.22,72238.0,73.5727,73.5816,73.4119,73.4387,72238.0
2018-05-18 10:40:00,82.22,82.38,82.18,82.34,61425.0,73.4387,73.5816,73.403,73.5459,61425.0
2018-05-18 10:50:00,82.34,82.38,82.32,82.36,57752.0,73.5459,73.5816,73.528,73.5637,57752.0
2018-05-18 11:00:00,82.36,82.46,82.34,82.44,76939.0,73.5637,73.6531,73.5459,73.6352,76939.0
2018-05-18 11:10:00,82.44,82.47,82.39,82.43,85652.0,73.6352,73.662,73.5905,73.6263,85652.0
2018-05-18 11:20:00,82.42,82.45,82.35,82.36,63014.0,73.6173,73.6441,73.5548,73.5637,63014.0
2018-05-18 11:30:00,82.37,82.41,82.34,82.38,68175.0,73.5727,73.6084,73.5459,73.5816,68175.0
2018-05-18 11:40:00,82.37,82.47,82.36,82.45,120951.0,73.5727,73.662,73.5637,73.6441,120951.0
2018-05-18 11:50:00,82.45,82.48,82.43,82.45,82701.0,73.6441,73.6709,73.6263,73.6441,82701.0
2018-05-18 12:00:00,82.46,82.47,82.38,82.4,106071.0,73.6531,73.662,73.5816,73.5995,106071.0
2018-05-18 12:10:00,82.39,82.47,82.38,82.47,74807.0,73.5905,73.662,73.5816,73.662,74807.0
2018-05-18 12:20:00,82.47,82.48,82.43,82.45,138976.0,73.662,73.6709,73.6263,73.6441,138976.0
2018-05-18 12:30:00,82.45,82.45,82.37,82.4,77222.0,73.6441,73.6441,73.5727,73.5995,77222.0
2018-05-18 12:40:00,82.4,82.45,82.39,82.44,49103.0,73.5995,73.6441,73.5905,73.6352,49103.0
2018-05-18 12:50:00,82.44,82.48,82.42,82.47,106648.0,73.6352,73.6709,73.6173,73.662,106648.0
2018-05-18 13:00:00,82.47,82.51,82.43,82.51,44529.0,73.662,73.6977,73.6263,73.6977,44529.0
2018-05-18 13:10:00,82.51,82.56,82.48,82.54,63322.0,73.6977,73.7424,73.6709,73.7245,63322.0
2018-05-18 13:20:00,82.54,82.59,82.52,82.58,73807.0,73.7245,73.7692,73.7067,73.7603,73807.0
2018-05-18 13:30:00,82.57,82.58,82.46,82.52,52947.0,73.7513,73.7603,73.6531,73.7067,52947.0
2018-05-18 13:40:00,82.51,82.53,82.46,82.48,66908.0,73.6977,73.7156,73.6531,73.6709,66908.0
2018-05-18 13:50:00,82.48,82.49,82.43,82.45,44435.0,73.6709,73.6799,73.6263,73.6441,44435.0
2018-05-18 14:00:00,82.44,82.45,82.39,82.43,65555.0,73.6352,73.6441,73.5905,73.6263,65555.0
2018-05-18 14:10:00,82.43,82.44,82.38,82.42,145290.0,73.6263,73.6352,73.5816,73.6173,145290.0
2018-05-18 14:20:00,82.42,82.45,82.41,82.45,52220.0,73.6173,73.6441,73.6084,73.6441,52220.0
2018-05-18 14:30:00,82.44,82.48,82.42,82.48,71687.0,73.6352,73.6709,73.6173,73.6709,71687.0
2018-05-18 14:40:00,82.48,82.49,82.44,82.45,75784.0,73.6709,73.6799,73.6352,73.6441,75784.0
2018-05-18 14:50:00,82.45,82.5,82.44,82.5,106751.0,73.6441,73.6888,73.6352,73.6888,106751.0
2018-05-18 15:00:00,82.5,82.51,82.46,82.47,80240.0,73.6888,73.6977,73.6531,73.662,80240.0
2018-05-18 15:10:00,82.46,82.48,82.44,82.46,88155.0,73.6531,73.6709,73.6352,73.6531,88155.0
2018-05-18 15:20:00,82.45,82.48,82.44,82.45,83349.0,73.6441,73.6709,73.6352,73.6441,83349.0
2018-05-18 15:30:00,82.46,82.51,82.45,82.49,100240.0,73.6531,73.6977,73.6441,73.6799,100240.0
2018-05-18 15:40:00,82.5,82.52,82.48,82.5,63035.0,73.6888,73.7067,73.6709,73.6888,63035.0
2018-05-18 15:50:00,82.49,82.5,82.44,82.44,127499.0,73.6799,73.6888,73.6352,73.6352,127499.0
2018-05-21 09:30:00,82.71,83.01,82.67,82.94,126230.0,73.8764,74.1443,73.8406,74.0818,126230.0
2018-05-21 09:40:00,82.93,83.05,82.93,82.95,45702.0,74.0729,74.1801,74.0729,74.0907,45702.0
2018-05-21 09:50:00,82.96,82.97,82.79,82.79,48574.0,74.0997,74.1086,73.9478,73.9478,48574.0
2018-05-21 10:00:00,82.79,82.83,82.75,82.81,58053.0,73.9478,73.9836,73.9121,73.9657,58053.0
2018-05-21 10:10:00,82.81,83.0,82.8,83.0,60320.0,73.9657,74.1354,73.9568,74.1354,60320.0
2018-05-21 10:20:00,83.0,83.01,82.9,82.98,101808.0,74.1354,74.1443,74.0461,74.1175,101808.0
2018-05-21 10:30:00,82.99,83.1,82.98,83.06,241638.0,74.1265,74.2247,74.1175,74.189,241638.0
2018-05-21 10:40:00,83.05,83.17,83.04,83.12,47170.0,74.1801,74.2872,74.1711,74.2426,47170.0
2018-05-21 10:50:00,83.12,83.16,83.06,83.16,52720.0,74.2426,74.2783,74.189,74.2783,52720.0
2018-05-21 11:00:00,83.16,83.18,83.05,83.08,45408.0,74.2783,74.2962,74.1801,74.2069,45408.0
2018-05-21 11:10:00,83.07,83.11,83.05,83.07,58051.0,74.1979,74.2336,74.1801,74.1979,58051.0
2018-05-21 11:20:00,83.07,83.13,82.89,82.96,58587.0,74.1979,74.2515,74.0371,74.0997,58587.0
2018-05-21 11:30:00,82.95,83.02,82.89,83.01,44061.0,74.0907,74.1533,74.0371,74.1443,44061.0
2018-05-21 11:40:00,83.02,83.12,83.0,83.11,30116.0,74.1533,74.2426,74.1354,74.2336,30116.0
2018-05-21 11:50:00,83.11,83.13,83.06,83.13,23201.0,74.2336,74.2515,74.189,74.2515,23201.0
2018-05-21 12:00:00,83.14,83.15,83.1,83.12,31200.0,74.2604,74.2694,74.2247,74.2426,31200.0
2018-05-21 12:10:00,83.13,83.25,83.12,83.16,40514.0,74.2515,74.3587,74.2426,74.2783,40514.0
2018-05-21 12:20:00,83.16,83.17,83.1,83.12,17929.0,74.2783,74.2872,74.2247,74.2426,17929.0
2018-05-21 12:30:00,83.1,83.12,83.08,83.11,28844.0,74.2247,74.2426,74.2069,74.2336,28844.0
2018-05-21 12:40:00,83.11,83.11,83.02,83.03,46036.0,74.2336,74.2336,74.1533,74.1622,46036.0
2018-05-21 12:50:00,83.04,83.08,83.03,83.04,23784.0,74.1711,74.2069,74.1622,74.1711,23784.0
2018-05-21 13:00:00,83.05,83.09,83.02,83.09,34059.0,74.1801,74.2158,74.1533,74.2158,34059.0
2018-05-21 13:10:00,83.08,83.12,83.05,83.1,39494.0,74.2069,74.2426,74.1801,74.2247,39494.0
2018-05-21 13:20:00,83.09,83.1,83.03,83.04,33093.0,74.2158,74.2247,74.1622,74.1711,33093.0
2018-05-21 13:30:00,83.05,83.1,83.03,83.09,37107.0,74.1801,74.2247,74.1622,74.2158,37107.0
2018-05-21 13:40:00,83.09,83.16,83.09,83.13,39914.0,74.2158,74.2783,74.2158,74.2515,39914.0
2018-05-21 13:50:00,83.13,83.14,83.07,83.11,23606.0,74.2515,74.2604,74.1979,74.2336,23606.0
2018-05-21 14:00:00,83.1,83.16,83.08,83.15,35821.0,74.2247,74.2783,74.2069,74.2694,35821.0
2018-05-21 14:10:00,83.15,83.17,83.08,83.11,42426.0,74.2694,74.2872,74.2069,74.2336,42426.0
2018-05-21 14:20:00,83.1,83.12,83.08,83.08,56591.0,74.2247,74.2426,74.2069,74.2069,56591.0
2018-05-21 14:30:00,83.08,83.09,83.0,83.08,70835.0,74.2069,74.2158,74.1354,74.2069,70835.0
2018-05-21 14:40:00,83.08,83.15,83.06,83.15,70992.0,74.2069,74.2694,74.189,74.2694,70992.0
2018-05-21 14:50:00,83.15,83.19,83.15,83.17,179989.0,74.2694,74.3051,74.2694,74.2872,179989.0
2018-05-21 15:00:00,83.16,83.18,83.12,83.16,126677.0,74.2783,74.2962,74.2426,74.2783,126677.0
2018-05-21 15:10:00,83.15,83.2,83.14,83.15,52245.0,74.2694,74.314,74.2604,74.2694,52245.0
2018-05-21 15:20:00,83.15,83.16,83.1,83.12,47656.0,74.2694,74.2783,74.2247,74.2426,47656.0
2018-05-21 15:30:00,83.13,83.13,83.09,83.11,60708.0,74.2515,74.2515,74.2158,74.2336,60708.0
2018-05-21 15:40:00,83.11,83.12,83.06,83.09,66813.0,74.2336,74.2426,74.189,74.2158,66813.0
2018-05-21 15:50:00,83.09,83.25,83.09,83.19,140349.0,74.2158,74.3587,74.2158,74.3051,140349.0
2018-05-22 09:30:00,83.39,83.44,83.29,83.33,148080.0,74.4837,74.5284,74.3944,74.4302,148080.0
2018-05-22 09:40:00,83.31,83.32,83.2,83.32,74217.0,74.4123,74.4212,74.314,74.4212,74217.0
2018-05-22 09:50:00,83.32,83.33,83.2,83.28,61020.0,74.4212,74.4302,74.314,74.3855,61020.0
2018-05-22 10:00:00,83.27,83.4,83.24,83.39,70548.0,74.3766,74.4927,74.3498,74.4837,70548.0
2018-05-22 10:10:00,83.4,83.46,83.21,83.21,73896.0,74.4927,74.5463,74.323,74.323,73896.0
2018-05-22 10:20:00,83.22,83.25,83.08,83.12,59291.0,74.3319,74.3587,74.2069,74.2426,59291.0
2018-05-22 10:30:00,83.12,83.19,83.1,83.18,75989.0,74.2426,74.3051,74.2247,74.2962,75989.0
2018-05-22 10:40:00,83.18,83.2,83.09,83.16,38830.0,74.2962,74.314,74.2158,74.2783,38830.0
2018-05-22 10:50:00,83.16,83.21,83.11,83.12,61151.0,74.2783,74.323,74.2336,74.2426,61151.0
2018-05-22 11:00:00,83.11,83.3,83.11,83.2,71617.0,74.2336,74.4034,74.2336,74.314,71617.0
2018-05-22 11:10:00,83.2,83.24,83.17,83.23,48370.0,74.314,74.3498,74.2872,74.3408,48370.0
2018-05-22 11:20:00,83.23,83.28,83.2,83.26,73101.0,74.3408,74.3855,74.314,74.3676,73101.0
2018-05-22 11:30:00,83.26,83.3,83.24,83.27,55226.0,74.3676,74.4034,74.3498,74.3766,55226.0
2018-05-22 11:40:00,83.26,83.26,83.2,83.21,64295.0,74.3676,74.3676,74.314,74.323,64295.0
2018-05-22 11:50:00,83.21,83.24,83.2,83.22,86230.0,74.323,74.3498,74.314,74.3319,86230.0
2018-05-22 12:00:00,83.23,83.23,83.15,83.16,207492.0,74.3408,74.3408,74.2694,74.2783,207492.0
2018-05-22 12:10:00,83.16,83.19,83.15,83.18,97891.0,74.2783,74.3051,74.2694,74.2962,97891.0
2018-05-22 12:20:00,83.18,83.18,83.06,83.08,42897.0,74.2962,74.2962,74.189,74.2069,42897.0
2018-05-22 12:30:00,83.08,83.1,83.0,83.02,37065.0,74.2069,74.2247,74.1354,74.1533,37065.0
2018-05-22 12:40:00,83.02,83.05,82.99,83.02,58307.0,74.1533,74.1801,74.1265,74.1533,58307.0
2018-05-22 12:50:00,83.03,83.06,82.98,83.04,28112.0,74.1622,74.189,74.1175,74.1711,28112.0
2018-05-22 13:00:00,83.03,83.04,83.0,83.01,20906.0,74.1622,74.1711,74.1354,74.1443,20906.0
2018-05-22 13:10:00,83.01,83.07,83.01,83.04,65593.0,74.1443,74.1979,74.1443,74.1711,65593.0
2018-05-22 13:20:00,83.05,83.05,82.97,83.03,25523.0,74.1801,74.1801,74.1086,74.1622,25523.0
2018-05-22 13:30:00,83.03,83.04,82.96,82.96,19689.0,74.1622,74.1711,74.0997,74.0997,19689.0
2018-05-22 13:40:00,82.96,82.98,82.91,82.96,34737.0,74.0997,74.1175,74.055,74.0997,34737.0
2018-05-22 13:50:00,82.96,83.0,82.93,82.94,24609.0,74.0997,74.1354,74.0729,74.0818,24609.0
2018-05-22 14:00:00,82.94,82.99,82.93,82.97,38648.0,74.0818,74.1265,74.0729,74.1086,38648.0
2018-05-22 14:10:00,82.96,82.99,82.95,82.98,25134.0,74.0997,74.1265,74.0907,74.1175,25134.0
2018-05-22 14:20:00,82.98,82.99,82.93,82.97,47337.0,74.1175,74.1265,74.0729,74.1086,47337.0
2018-05-22 14:30:00,82.97,82.97,82.88,82.89,177381.0,74.1086,74.1086,74.0282,74.0371,177381.0
2018-05-22 14:40:00,82.89,82.9,82.82,82.85,34992.0,74.0371,74.0461,73.9746,74.0014,34992.0
2018-05-22 14:50:00,82.84,82.85,82.7,82.71,33819.0,73.9925,74.0014,73.8674,73.8764,33819.0
2018-05-22 15:00:00,82.7,82.74,82.61,82.63,114411.0,73.8674,73.9032,73.787,73.8049,114411.0
2018-05-22 15:10:00,82.63,82.69,82.57,82.66,63914.0,73.8049,73.8585,73.7513,73.8317,63914.0
2018-05-22 15:20:00,82.67,82.71,82.64,82.67,50538.0,73.8406,73.8764,73.8138,73.8406,50538.0
2018-05-22 15:30:00,82.66,82.68,82.59,82.62,80151.0,73.8317,73.8496,73.7692,73.796,80151.0
2018-05-22 15:40:00,82.61,82.63,82.55,82.57,71853.0,73.787,73.8049,73.7335,73.7513,71853.0
2018-05-22 15:50:00,82.55,82.56,82.46,82.51,130440.0,73.7335,73.7424,73.6531,73.6977,130440.0
2018-05-23 09:30:00,82.28,82.39,82.12,82.36,87253.0,73.4923,73.5905,73.3494,73.5637,87253.0
2018-05-23 09:40:00,82.36,82.47,82.22,82.25,72402.0,73.5637,73.662,73.4387,73.4655,72402.0
2018-05-23 09:50:00,82.25,82.46,82.25,82.39,53627.0,73.4655,73.6531,73.4655,73.5905,53627.0
2018-05-23 10:00:00,82.39,82.52,82.34,82.51,67823.0,73.5905,73.7067,73.5459,73.6977,67823.0
2018-05-23 10:10:00,82.51,82.63,82.48,82.53,204857.0,73.6977,73.8049,73.6709,73.7156,204857.0
2018-05-23 10:20:00,82.53,82.65,82.52,82.61,31226.0,73.7156,73.8228,73.7067,73.787,31226.0
2018-05-23 10:30:00,82.6,82.6,82.47,82.5,36132.0,73.7781,73.7781,73.662,73.6888,36132.0
2018-05-23 10:40:00,82.49,82.49,82.4,82.4,33591.0,73.6799,73.6799,73.5995,73.5995,33591.0
2018-05-23 10:50:00,82.4,82.42,82.31,82.38,55197.0,73.5995,73.6173,73.5191,73.5816,55197.0
2018-05-23 11:00:00,82.38,82.47,82.37,82.41,42553.0,73.5816,73.662,73.5727,73.6084,42553.0
2018-05-23 11:10:00,82.41,82.51,82.35,82.48,44220.0,73.6084,73.6977,73.5548,73.6709,44220.0
2018-05-23 11:20:00,82.47,82.58,82.44,82.52,41110.0,73.662,73.7603,73.6352,73.7067,41110.0
2018-05-23 11:30:00,82.53,82.61,82.52,82.56,71276.0,73.7156,73.787,73.7067,73.7424,71276.0
2018-05-23 11:40:00,82.57,82.71,82.56,82.7,70078.0,73.7513,73.8764,73.7424,73.8674,70078.0
2018-05-23 11:50:00,82.71,82.75,82.54,82.54,61563.0,73.8764,73.9121,73.7245,73.7245,61563.0
2018-05-23 12:00:00,82.52,82.61,82.52,82.58,50632.0,73.7067,73.787,73.7067,73.7603,50632.0
2018-05-23 12:10:00,82.55,82.61,82.49,82.51,56433.0,73.7335,73.787,73.6799,73.6977,56433.0
2018-05-23 12:20:00,82.5,82.52,82.43,82.45,36029.0,73.6888,73.7067,73.6263,73.6441,36029.0
2018-05-23 12:30:00,82.46,82.47,82.38,82.41,58199.0,73.6531,73.662,73.5816,73.6084,58199.0
2018-05-23 12:40:00,82.42,82.47,82.41,82.47,68953.0,73.6173,73.662,73.6084,73.662,68953.0
2018-05-23 12:50:00,82.47,82.48,82.41,82.45,35272.0,73.662,73.6709,73.6084,73.6441,35272.0
2018-05-23 13:00:00,82.45,82.45,82.27,82.29,37750.0,73.6441,73.6441,73.4834,73.5012,37750.0
2018-05-23 13:10:00,82.28,82.31,82.26,82.29,19592.0,73.4923,73.5191,73.4744,73.5012,19592.0
2018-05-23 13:20:00,82.29,82.36,82.28,82.34,57054.0,73.5012,73.5637,73.4923,73.5459,57054.0
2018-05-23 13:30:00,82.34,82.36,82.32,82.35,25777.0,73.5459,73.5637,73.528,73.5548,25777.0
2018-05-23 13:40:00,82.36,82.4,82.34,82.38,29399.0,73.5637,73.5995,73.5459,73.5816,29399.0
2018-05-23 13:50:00,82.37,82.43,82.37,82.39,42360.0,73.5727,73.6263,73.5727,73.5905,42360.0
2018-05-23 14:00:00,82.4,82.56,82.39,82.56,167321.0,73.5995,73.7424,73.5905,73.7424,167321.0
2018-05-23 14:10:00,82.56,82.62,82.53,82.54,39304.0,73.7424,73.796,73.7156,73.7245,39304.0
2018-05-23 14:20:00,82.54,82.56,82.44,82.45,82576.0,73.7245,73.7424,73.6352,73.6441,82576.0
2018-05-23 14:30:00,82.45,82.47,82.36,82.37,61787.0,73.6441,73.662,73.5637,73.5727,61787.0
2018-05-23 14:40:00,82.37,82.4,82.36,82.4,58309.0,73.5727,73.5995,73.5637,73.5995,58309.0
2018-05-23 14:50:00,82.39,82.53,82.39,82.52,50687.0,73.5905,73.7156,73.5905,73.7067,50687.0
2018-05-23 15:00:00,82.52,82.59,82.51,82.51,89296.0,73.7067,73.7692,73.6977,73.6977,89296.0
2018-05-23 15:10:00,82.52,82.52,82.46,82.48,37408.0,73.7067,73.7067,73.6531,73.6709,37408.0
2018-05-23 15:20:00,82.48,82.5,82.42,82.5,109609.0,73.6709,73.6888,73.6173,73.6888,109609.0
2018-05-23 15:30:00,82.49,82.52,82.45,82.46,60985.0,73.6799,73.7067,73.6441,73.6531,60985.0
2018-05-23 15:40:00,82.46,82.5,82.45,82.48,57796.0,73.6531,73.6888,73.6441,73.6709,57796.0
2018-05-23 15:50:00,82.49,82.61,82.49,82.61,119675.0,73.6799,73.787,73.6799,73.787,119675.0
2018-05-24 09:30:00,82.56,82.64,82.43,82.51,171009.0,73.7424,73.8138,73.6263,73.6977,171009.0
2018-05-24 09:40:00,82.53,82.53,82.25,82.26,106930.0,73.7156,73.7156,73.4655,73.4744,106930.0
2018-05-24 09:50:00,82.26,82.26,82.1,82.23,94150.0,73.4744,73.4744,73.3315,73.4476,94150.0
2018-05-24 10:00:00,82.22,82.39,82.17,82.34,66144.0,73.4387,73.5905,73.394,73.5459,66144.0
2018-05-24 10:10:00,82.34,82.45,82.27,82.29,96847.0,73.5459,73.6441,73.4834,73.5012,96847.0
2018-05-24 10:20:00,82.29,82.32,82.08,82.1,69310.0,73.5012,73.528,73.3137,73.3315,69310.0
2018-05-24 10:30:00,82.08,82.23,82.01,82.2,70244.0,73.3137,73.4476,73.2511,73.4208,70244.0
2018-05-24 10:40:00,82.21,82.24,82.0,82.09,43369.0,73.4298,73.4566,73.2422,73.3226,43369.0
2018-05-24 10:50:00,82.1,82.15,81.9,81.99,53383.0,73.3315,73.3762,73.1529,73.2333,53383.0
2018-05-24 11:00:00,82.0,82.29,81.97,82.25,80744.0,73.2422,73.5012,73.2154,73.4655,80744.0
2018-05-24 11:10:00,82.26,82.34,82.19,82.31,75278.0,73.4744,73.5459,73.4119,73.5191,75278.0
2018-05-24 11:20:00,82.31,82.39,82.29,82.39,93504.0,73.5191,73.5905,73.5012,73.5905,93504.0
2018-05-24 11:30:00,82.4,82.56,82.39,82.5,73145.0,73.5995,73.7424,73.5905,73.6888,73145.0
2018-05-24 11:40:00,82.51,82.62,82.49,82.57,77254.0,73.6977,73.796,73.6799,73.7513,77254.0
2018-05-24 11:50:00,82.57,82.66,82.51,82.66,96560.0,73.7513,73.8317,73.6977,73.8317,96560.0
2018-05-24 12:00:00,82.66,82.7,82.56,82.57,232225.0,73.8317,73.8674,73.7424,73.7513,232225.0
2018-05-24 12:10:00,82.58,82.62,82.56,82.57,50830.0,73.7603,73.796,73.7424,73.7513,50830.0
2018-05-24 12:20:00,82.57,82.61,82.53,82.53,64181.0,73.7513,73.787,73.7156,73.7156,64181.0
2018-05-24 12:30:00,82.56,82.58,82.45,82.5,40032.0,73.7424,73.7603,73.6441,73.6888,40032.0
2018-05-24 12:40:00,82.5,82.55,82.46,82.54,42814.0,73.6888,73.7335,73.6531,73.7245,42814.0
2018-05-24 12:50:00,82.54,82.61,82.5,82.61,47302.0,73.7245,73.787,73.6888,73.787,47302.0
2018-05-24 13:00:00,82.6,82.75,82.6,82.75,48066.0,73.7781,73.9121,73.7781,73.9121,48066.0
2018-05-24 13:10:00,82.74,82.78,82.72,82.76,39317.0,73.9032,73.9389,73.8853,73.921,39317.0
2018-05-24 13:20:00,82.77,82.77,82.69,82.72,47670.0,73.93,73.93,73.8585,73.8853,47670.0
2018-05-24 13:30:00,82.72,82.75,82.69,82.7,34539.0,73.8853,73.9121,73.8585,73.8674,34539.0
2018-05-24 13:40:00,82.7,82.75,82.68,82.72,28823.0,73.8674,73.9121,73.8496,73.8853,28823.0
2018-05-24 13:50:00,82.73,82.73,82.63,82.67,51342.0,73.8942,73.8942,73.8049,73.8406,51342.0
2018-05-24 14:00:00,82.66,82.66,82.59,82.63,42592.0,73.8317,73.8317,73.7692,73.8049,42592.0
2018-05-24 14:10:00,82.63,82.66,82.62,82.63,40379.0,73.8049,73.8317,73.796,73.8049,40379.0
2018-05-24 14:20:00,82.64,82.7,82.63,82.67,64885.0,73.8138,73.8674,73.8049,73.8406,64885.0
2018-05-24 14:30:00,82.67,82.68,82.61,82.62,37905.0,73.8406,73.8496,73.787,73.796,37905.0
2018-05-24 14:40:00,82.63,82.64,82.59,82.6,33941.0,73.8049,73.8138,73.7692,73.7781,33941.0
2018-05-24 14:50:00,82.6,82.6,82.56,82.58,56773.0,73.7781,73.7781,73.7424,73.7603,56773.0
2018-05-24 15:00:00,82.58,82.62,82.52,82.61,67025.0,73.7603,73.796,73.7067,73.787,67025.0
2018-05-24 15:10:00,82.62,82.63,82.58,82.63,69384.0,73.796,73.8049,73.7603,73.8049,69384.0
2018-05-24 15:20:00,82.62,82.65,82.58,82.6,51733.0,73.796,73.8228,73.7603,73.7781,51733.0
2018-05-24 15:30:00,82.6,82.64,82.59,82.61,70224.0,73.7781,73.8138,73.7692,73.787,70224.0
2018-05-24 15:40:00,82.61,82.63,82.56,82.62,81118.0,73.787,73.8049,73.7424,73.796,81118.0
2018-05-24 15:50:00,82.62,82.65,82.58,82.63,58435.0,73.796,73.8228,73.7603,73.8049,58435.0
2018-05-25 09:30:00,82.46,82.56,82.35,82.46,127425.0,73.6531,73.7424,73.5548,73.6531,127425.0
2018-05-25 09:40:00,82.45,82.48,82.32,82.45,40574.0,73.6441,73.6709,73.528,73.6441,40574.0
2018-05-25 09:50:00,82.45,82.53,82.37,82.52,38876.0,73.6441,73.7156,73.5727,73.7067,38876.0
2018-05-25 10:00:00,82.51,82.57,82.46,82.57,60432.0,73.6977,73.7513,73.6531,73.7513,60432.0
2018-05-25 10:10:00,82.56,82.66,82.54,82.6,73526.0,73.7424,73.8317,73.7245,73.7781,73526.0
2018-05-25 10:20:00,82.59,82.61,82.55,82.57,48500.0,73.7692,73.787,73.7335,73.7513,48500.0
2018-05-25 10:30:00,82.59,82.62,82.49,82.52,57842.0,73.7692,73.796,73.6799,73.7067,57842.0
2018-05-25 10:40:00,82.53,82.53,82.44,82.46,45011.0,73.7156,73.7156,73.6352,73.6531,45011.0
2018-05-25 10:50:00,82.47,82.56,82.46,82.55,48196.0,73.662,73.7424,73.6531,73.7335,48196.0
2018-05-25 11:00:00,82.54,82.62,82.52,82.62,46173.0,73.7245,73.796,73.7067,73.796,46173.0
2018-05-25 11:10:00,82.62,82.65,82.59,82.64,67617.0,73.796,73.8228,73.7692,73.8138,67617.0
2018-05-25 11:20:00,82.63,82.65,82.61,82.65,26044.0,73.8049,73.8228,73.787,73.8228,26044.0
2018-05-25 11:30:00,82.65,82.75,82.65,82.75,43090.0,73.8228,73.9121,73.8228,73.9121,43090.0
2018-05-25 11:40:00,82.76,82.76,82.71,82.73,26198.0,73.921,73.921,73.8764,73.8942,26198.0
2018-05-25 11:50:00,82.73,82.74,82.67,82.68,40488.0,73.8942,73.9032,73.8406,73.8496,40488.0
2018-05-25 12:00:00,82.67,82.69,82.62,82.64,54661.0,73.8406,73.8585,73.796,73.8138,54661.0
2018-05-25 12:10:00,82.63,82.63,82.58,82.58,26260.0,73.8049,73.8049,73.7603,73.7603,26260.0
2018-05-25 12:20:00,82.57,82.63,82.55,82.61,39331.0,73.7513,73.8049,73.7335,73.787,39331.0
2018-05-25 12:30:00,82.61,82.62,82.59,82.61,42015.0,73.787,73.796,73.7692,73.787,42015.0
2018-05-25 12:40:00,82.62,82.66,82.61,82.62,40636.0,73.796,73.8317,73.787,73.796,40636.0
2018-05-25 12:50:00,82.63,82.65,82.59,82.61,22435.0,73.8049,73.8228,73.7692,73.787,22435.0
2018-05-25 13:00:00,82.61,82.62,82.57,82.58,32594.0,73.787,73.796,73.7513,73.7603,32594.0
2018-05-25 13:10:00,82.58,82.59,82.5,82.51,18555.0,73.7603,73.7692,73.6888,73.6977,18555.0
2018-05-25 13:20:00,82.51,82.52,82.48,82.51,22194.0,73.6977,73.7067,73.6709,73.6977,22194.0
2018-05-25 13:30:00,82.5,82.51,82.45,82.5,48625.0,73.6888,73.6977,73.6441,73.6888,48625.0
2018-05-25 13:40:00,82.49,82.5,82.45,82.46,30403.0,73.6799,73.6888,73.6441,73.6531,30403.0
2018-05-25 13:50:00,82.47,82.49,82.43,82.45,37610.0,73.662,73.6799,73.6263,73.6441,37610.0
2018-05-25 14:00:00,82.45,82.49,82.42,82.47,39049.0,73.6441,73.6799,73.6173,73.662,39049.0
2018-05-25 14:10:00,82.47,82.48,82.44,82.47,21147.0,73.662,73.6709,73.6352,73.662,21147.0
2018-05-25 14:20:00,82.48,82.51,82.46,82.5,36969.0,73.6709,73.6977,73.6531,73.6888,36969.0
2018-05-25 14:30:00,82.51,82.51,82.46,82.47,27643.0,73.6977,73.6977,73.6531,73.662,27643.0
2018-05-25 14:40:00,82.46,82.47,82.37,82.38,37185.0,73.6531,73.662,73.5727,73.5816,37185.0
2018-05-25 14:50:00,82.37,82.43,82.37,82.41,40821.0,73.5727,73.6263,73.5727,73.6084,40821.0
2018-05-25 15:00:00,82.41,82.43,82.39,82.41,60763.0,73.6084,73.6263,73.5905,73.6084,60763.0
2018-05-25 15:10:00,82.42,82.54,82.41,82.52,51136.0,73.6173,73.7245,73.6084,73.7067,51136.0
2018-05-25 15:20:00,82.53,82.58,82.5,82.57,56218.0,73.7156,73.7603,73.6888,73.7513,56218.0
2018-05-25 15:30:00,82.57,82.58,82.54,82.55,42522.0,73.7513,73.7603,73.7245,73.7335,42522.0
2018-05-25 15:40:00,82.55,82.57,82.51,82.56,49991.0,73.7335,73.7513,73.6977,73.7424,49991.0
2018-05-25 15:50:00,82.57,82.63,82.51,82.51,146834.0,73.7513,73.8049,73.6977,73.6977,146834.0
2018-05-29 09:30:00,82.16,82.44,82.1,82.28,371797.0,73.3851,73.6352,73.3315,73.4923,371797.0
2018-05-29 09:40:00,82.29,82.34,82.2,82.25,42877.0,73.5012,73.5459,73.4208,73.4655,42877.0
2018-05-29 09:50:00,82.26,82.54,82.26,82.48,82866.0,73.4744,73.7245,73.4744,73.6709,82866.0
2018-05-29 10:00:00,82.52,82.64,82.48,82.61,117341.0,73.7067,73.8138,73.6709,73.787,117341.0
2018-05-29 10:10:00,82.61,82.62,82.55,82.59,41924.0,73.787,73.796,73.7335,73.7692,41924.0
2018-05-29 10:20:00,82.59,82.77,82.58,82.75,83153.0,73.7692,73.93,73.7603,73.9121,83153.0
2018-05-29 10:30:00,82.73,82.74,82.56,82.64,152697.0,73.8942,73.9032,73.7424,73.8138,152697.0
2018-05-29 10:40:00,82.63,82.65,82.55,82.6,56241.0,73.8049,73.8228,73.7335,73.7781,56241.0
2018-05-29 10:50:00,82.6,82.65,82.6,82.61,101471.0,73.7781,73.8228,73.7781,73.787,101471.0
2018-05-29 11:00:00,82.62,82.62,82.49,82.51,54801.0,73.796,73.796,73.6799,73.6977,54801.0
2018-05-29 11:10:00,82.52,82.74,82.51,82.67,39614.0,73.7067,73.9032,73.6977,73.8406,39614.0
2018-05-29 11:20:00,82.66,82.74,82.62,82.66,42263.0,73.8317,73.9032,73.796,73.8317,42263.0
2018-05-29 11:30:00,82.67,82.68,82.52,82.53,35522.0,73.8406,73.8496,73.7067,73.7156,35522.0
2018-05-29 11:40:00,82.53,82.53,82.25,82.32,121444.0,73.7156,73.7156,73.4655,73.528,121444.0
2018-05-29 11:50:00,82.3,82.3,82.21,82.26,37361.0,73.5102,73.5102,73.4298,73.4744,37361.0
2018-05-29 12:00:00,82.25,82.26,81.87,81.89,161792.0,73.4655,73.4744,73.1261,73.1439,161792.0
2018-05-29 12:10:00,81.9,81.94,81.77,81.91,172474.0,73.1529,73.1886,73.0368,73.1618,172474.0
2018-05-29 12:20:00,81.91,82.1,81.89,82.04,67641.0,73.1618,73.3315,73.1439,73.2779,67641.0
2018-05-29 12:30:00,82.04,82.36,82.04,82.31,65838.0,73.2779,73.5637,73.2779,73.5191,65838.0
2018-05-29 12:40:00,82.32,82.41,82.31,82.39,40192.0,73.528,73.6084,73.5191,73.5905,40192.0
2018-05-29 12:50:00,82.41,82.48,82.37,82.45,38443.0,73.6084,73.6709,73.5727,73.6441,38443.0
2018-05-29 13:00:00,82.44,82.44,82.32,82.36,42188.0,73.6352,73.6352,73.528,73.5637,42188.0
2018-05-29 13:10:00,82.37,82.44,82.34,82.42,51084.0,73.5727,73.6352,73.5459,73.6173,51084.0
2018-05-29 13:20:00,82.4,82.46,82.34,82.37,33617.0,73.5995,73.6531,73.5459,73.5727,33617.0
2018-05-29 13:30:00,82.38,82.39,82.25,82.28,41151.0,73.5816,73.5905,73.4655,73.4923,41151.0
2018-05-29 13:40:00,82.29,82.4,82.27,82.38,40673.0,73.5012,73.5995,73.4834,73.5816,40673.0
2018-05-29 13:50:00,82.37,82.42,82.28,82.32,81330.0,73.5727,73.6173,73.4923,73.528,81330.0
2018-05-29 14:00:00,82.31,82.31,82.2,82.26,63615.0,73.5191,73.5191,73.4208,73.4744,63615.0
2018-05-29 14:10:00,82.26,82.34,82.24,82.26,357134.0,73.4744,73.5459,73.4566,73.4744,357134.0
2018-05-29 14:20:00,82.25,82.35,82.2,82.34,95319.0,73.4655,73.5548,73.4208,73.5459,95319.0
2018-05-29 14:30:00,82.34,82.44,82.31,82.33,64941.0,73.5459,73.6352,73.5191,73.537,64941.0
2018-05-29 14:40:00,82.34,82.38,82.24,82.31,70553.0,73.5459,73.5816,73.4566,73.5191,70553.0
2018-05-29 14:50:00,82.31,82.31,82.21,82.23,66506.0,73.5191,73.5191,73.4298,73.4476,66506.0
2018-05-29 15:00:00,82.22,82.37,82.21,82.35,49197.0,73.4387,73.5727,73.4298,73.5548,49197.0
2018-05-29 15:10:00,82.36,82.37,82.23,82.26,480502.0,73.5637,73.5727,73.4476,73.4744,480502.0
2018-05-29 15:20:00,82.26,82.37,82.22,82.37,101740.0,73.4744,73.5727,73.4387,73.5727,101740.0
2018-05-29 15:30:00,82.36,82.61,82.34,82.56,103672.0,73.5637,73.787,73.5459,73.7424,103672.0
2018-05-29 15:40:00,82.56,82.7,82.54,82.65,104817.0,73.7424,73.8674,73.7245,73.8228,104817.0
2018-05-29 15:50:00,82.65,82.68,82.5,82.55,235856.0,73.8228,73.8496,73.6888,73.7335,235856.0
2018-05-30 09:30:00,82.92,83.29,82.85,83.27,157162.0,74.0639,74.3944,74.0014,74.3766,157162.0
2018-05-30 09:40:00,83.28,83.42,83.19,83.34,87160.0,74.3855,74.5105,74.3051,74.4391,87160.0
2018-05-30 09:50:00,83.34,83.49,83.28,83.46,72607.0,74.4391,74.5731,74.3855,74.5463,72607.0
2018-05-30 10:00:00,83.47,83.56,83.41,83.45,74091.0,74.5552,74.6356,74.5016,74.5373,74091.0
2018-05-30 10:10:00,83.45,83.6,83.39,83.5,82995.0,74.5373,74.6713,74.4837,74.582,82995.0
2018-05-30 10:20:00,83.5,83.6,83.43,83.6,71938.0,74.582,74.6713,74.5195,74.6713,71938.0
2018-05-30 10:30:00,83.61,83.69,83.6,83.64,71948.0,74.6802,74.7517,74.6713,74.707,71948.0
2018-05-30 10:40:00,83.64,83.81,83.59,83.73,61209.0,74.707,74.8589,74.6624,74.7874,61209.0
2018-05-30 10:50:00,83.73,83.75,83.66,83.7,68374.0,74.7874,74.8053,74.7249,74.7606,68374.0
2018-05-30 11:00:00,83.71,83.72,83.57,83.59,34695.0,74.7696,74.7785,74.6445,74.6624,34695.0
2018-05-30 11:10:00,83.59,83.65,83.56,83.57,48425.0,74.6624,74.716,74.6356,74.6445,48425.0
2018-05-30 11:20:00,83.56,83.68,83.55,83.64,38735.0,74.6356,74.7428,74.6267,74.707,38735.0
2018-05-30 11:30:00,83.64,83.77,83.63,83.73,44191.0,74.707,74.8232,74.6981,74.7874,44191.0
2018-05-30 11:40:00,83.74,83.75,83.6,83.62,52389.0,74.7964,74.8053,74.6713,74.6892,52389.0
2018-05-30 11:50:00,83.62,83.75,83.61,83.71,48631.0,74.6892,74.8053,74.6802,74.7696,48631.0
2018-05-30 12:00:00,83.71,83.84,83.71,83.78,38501.0,74.7696,74.8857,74.7696,74.8321,38501.0
2018-05-30 12:10:00,83.77,83.81,83.73,83.75,61092.0,74.8232,74.8589,74.7874,74.8053,61092.0
2018-05-30 12:20:00,83.77,83.8,83.71,83.74,108463.0,74.8232,74.85,74.7696,74.7964,108463.0
2018-05-30 12:30:00,83.74,83.77,83.67,83.71,36049.0,74.7964,74.8232,74.7338,74.7696,36049.0
2018-05-30 12:40:00,83.72,83.75,83.68,83.73,38693.0,74.7785,74.8053,74.7428,74.7874,38693.0
2018-05-30 12:50:00,83.74,83.82,83.73,83.79,31836.0,74.7964,74.8678,74.7874,74.841,31836.0
2018-05-30 13:00:00,83.79,83.85,83.72,83.83,29107.0,74.841,74.8946,74.7785,74.8767,29107.0
2018-05-30 13:10:00,83.83,83.91,83.79,83.89,59615.0,74.8767,74.9482,74.841,74.9303,59615.0
2018-05-30 13:20:00,83.89,83.92,83.8,83.82,46871.0,74.9303,74.9571,74.85,74.8678,46871.0
2018-05-30 13:30:00,83.83,83.9,83.82,83.9,40193.0,74.8767,74.9393,74.8678,74.9393,40193.0
2018-05-30 13:40:00,83.9,83.91,83.83,83.9,161654.0,74.9393,74.9482,74.8767,74.9393,161654.0
2018-05-30 13:50:00,83.9,83.91,83.83,83.84,75639.0,74.9393,74.9482,74.8767,74.8857,75639.0
2018-05-30 14:00:00,83.83,83.86,83.81,83.86,64219.0,74.8767,74.9035,74.8589,74.9035,64219.0
2018-05-30 14:10:00,83.86,83.89,83.82,83.86,107448.0,74.9035,74.9303,74.8678,74.9035,107448.0
2018-05-30 14:20:00,83.87,83.87,83.81,83.84,116270.0,74.9125,74.9125,74.8589,74.8857,116270.0
2018-05-30 14:30:00,83.84,83.91,83.81,83.89,58795.0,74.8857,74.9482,74.8589,74.9303,58795.0
2018-05-30 14:40:00,83.89,83.9,83.82,83.85,63343.0,74.9303,74.9393,74.8678,74.8946,63343.0
2018-05-30 14:50:00,83.86,83.9,83.84,83.87,117790.0,74.9035,74.9393,74.8857,74.9125,117790.0
2018-05-30 15:00:00,83.88,83.93,83.8,83.81,70175.0,74.9214,74.9661,74.85,74.8589,70175.0
2018-05-30 15:10:00,83.81,83.85,83.79,83.84,71411.0,74.8589,74.8946,74.841,74.8857,71411.0
2018-05-30 15:20:00,83.84,83.84,83.76,83.78,56731.0,74.8857,74.8857,74.8142,74.8321,56731.0
2018-05-30 15:30:00,83.76,83.76,83.69,83.73,60062.0,74.8142,74.8142,74.7517,74.7874,60062.0
2018-05-30 15:40:00,83.72,83.74,83.66,83.68,77381.0,74.7785,74.7964,74.7249,74.7428,77381.0
2018-05-30 15:50:00,83.69,83.75,83.63,83.72,100247.0,74.7517,74.8053,74.6981,74.7785,100247.0
2018-05-31 09:30:00,83.68,83.87,83.61,83.79,128020.0,74.7428,74.9125,74.6802,74.841,128020.0
2018-05-31 09:40:00,83.79,83.79,83.58,83.58,132659.0,74.841,74.841,74.6535,74.6535,132659.0
2018-05-31 09:50:00,83.58,83.61,83.47,83.5,89012.0,74.6535,74.6802,74.5552,74.582,89012.0
2018-05-31 10:00:00,83.5,83.65,83.42,83.46,118230.0,74.582,74.716,74.5105,74.5463,118230.0
2018-05-31 10:10:00,83.46,83.61,83.43,83.51,46311.0,74.5463,74.6802,74.5195,74.5909,46311.0
2018-05-31 10:20:00,83.5,83.54,83.45,83.48,110549.0,74.582,74.6177,74.5373,74.5641,110549.0
2018-05-31 10:30:00,83.48,83.52,83.39,83.4,151201.0,74.5641,74.5999,74.4837,74.4927,151201.0
2018-05-31 10:40:00,83.4,83.45,83.32,83.33,46074.0,74.4927,74.5373,74.4212,74.4302,46074.0
2018-05-31 10:50:00,83.32,83.44,83.3,83.42,112733.0,74.4212,74.5284,74.4034,74.5105,112733.0
2018-05-31 11:00:00,83.41,83.52,83.41,83.47,67943.0,74.5016,74.5999,74.5016,74.5552,67943.0
2018-05-31 11:10:00,83.46,83.46,83.32,83.33,106286.0,74.5463,74.5463,74.4212,74.4302,106286.0
2018-05-31 11:20:00,83.32,83.45,83.29,83.44,84838.0,74.4212,74.5373,74.3944,74.5284,84838.0
2018-05-31 11:30:00,83.45,83.51,83.36,83.47,73795.0,74.5373,74.5909,74.4569,74.5552,73795.0
2018-05-31 11:40:00,83.47,83.56,83.33,83.33,74680.0,74.5552,74.6356,74.4302,74.4302,74680.0
2018-05-31 11:50:00,83.33,83.34,83.26,83.29,76462.0,74.4302,74.4391,74.3676,74.3944,76462.0
2018-05-31 12:00:00,83.29,83.29,83.16,83.16,66637.0,74.3944,74.3944,74.2783,74.2783,66637.0
2018-05-31 12:10:00,83.17,83.22,83.16,83.21,58722.0,74.2872,74.3319,74.2783,74.323,58722.0
2018-05-31 12:20:00,83.22,83.22,83.07,83.1,75428.0,74.3319,74.3319,74.1979,74.2247,75428.0
2018-05-31 12:30:00,83.09,83.09,82.87,82.97,131323.0,74.2158,74.2158,74.0193,74.1086,131323.0
2018-05-31 12:40:00,82.95,83.06,82.95,83.05,31589.0,74.0907,74.189,74.0907,74.1801,31589.0
2018-05-31 12:50:00,83.05,83.08,83.03,83.08,26400.0,74.1801,74.2069,74.1622,74.2069,26400.0
2018-05-31 13:00:00,83.08,83.09,83.01,83.01,34536.0,74.2069,74.2158,74.1443,74.1443,34536.0
2018-05-31 13:10:00,83.02,83.02,82.93,83.0,48784.0,74.1533,74.1533,74.0729,74.1354,48784.0
2018-05-31 13:20:00,83.0,83.06,82.97,83.02,32088.0,74.1354,74.189,74.1086,74.1533,32088.0
2018-05-31 13:30:00,83.02,83.05,82.91,83.01,34678.0,74.1533,74.1801,74.055,74.1443,34678.0
2018-05-31 13:40:00,83.03,83.04,82.96,82.96,38416.0,74.1622,74.1711,74.0997,74.0997,38416.0
2018-05-31 13:50:00,82.97,82.97,82.77,82.8,67719.0,74.1086,74.1086,73.93,73.9568,67719.0
2018-05-31 14:00:00,82.79,82.91,82.72,82.88,71376.0,73.9478,74.055,73.8853,74.0282,71376.0
2018-05-31 14:10:00,82.89,82.94,82.86,82.91,54026.0,74.0371,74.0818,74.0103,74.055,54026.0
2018-05-31 14:20:00,82.91,82.95,82.89,82.9,47108.0,74.055,74.0907,74.0371,74.0461,47108.0
2018-05-31 14:30:00,82.88,82.9,82.83,82.84,46847.0,74.0282,74.0461,73.9836,73.9925,46847.0
2018-05-31 14:40:00,82.84,82.89,82.79,82.86,69100.0,73.9925,74.0371,73.9478,74.0103,69100.0
2018-05-31 14:50:00,82.86,82.98,82.85,82.98,44048.0,74.0103,74.1175,74.0014,74.1175,44048.0
2018-05-31 15:00:00,82.98,83.11,82.93,83.07,75068.0,74.1175,74.2336,74.0729,74.1979,75068.0
2018-05-31 15:10:00,83.07,83.08,82.99,83.02,68481.0,74.1979,74.2069,74.1265,74.1533,68481.0
2018-05-31 15:20:00,83.02,83.05,82.98,83.05,65271.0,74.1533,74.1801,74.1175,74.1801,65271.0
2018-05-31 15:30:00,83.05,83.09,82.98,83.06,65167.0,74.1801,74.2158,74.1175,74.189,65167.0
2018-05-31 15:40:00,83.06,83.07,82.92,82.95,69203.0,74.189,74.1979,74.0639,74.0907,69203.0
2018-05-31 15:50:00,82.94,82.94,82.85,82.88,128232.0,74.0818,74.0818,74.0014,74.0282,128232.0
2018-06-01 09:30:00,83.41,83.49,83.34,83.42,106042.0,74.5016,74.5731,74.4391,74.5105,106042.0
2018-06-01 09:40:00,83.41,83.57,83.36,83.54,103525.0,74.5016,74.6445,74.4569,74.6177,103525.0
2018-06-01 09:50:00,83.54,83.62,83.34,83.34,186882.0,74.6177,74.6892,74.4391,74.4391,186882.0
2018-06-01 10:00:00,83.35,83.5,83.34,83.41,72701.0,74.448,74.582,74.4391,74.5016,72701.0
2018-06-01 10:10:00,83.42,83.43,83.19,83.24,60503.0,74.5105,74.5195,74.3051,74.3498,60503.0
2018-06-01 10:20:00,83.25,83.49,83.25,83.33,90399.0,74.3587,74.5731,74.3587,74.4302,90399.0
2018-06-01 10:30:00,83.32,83.45,83.3,83.42,96993.0,74.4212,74.5373,74.4034,74.5105,96993.0
2018-06-01 10:40:00,83.42,83.51,83.38,83.48,77321.0,74.5105,74.5909,74.4748,74.5641,77321.0
2018-06-01 10:50:00,83.49,83.54,83.47,83.5,37360.0,74.5731,74.6177,74.5552,74.582,37360.0
2018-06-01 11:00:00,83.51,83.54,83.39,83.4,59115.0,74.5909,74.6177,74.4837,74.4927,59115.0
2018-06-01 11:10:00,83.39,83.45,83.34,83.42,90124.0,74.4837,74.5373,74.4391,74.5105,90124.0
2018-06-01 11:20:00,83.42,83.64,83.42,83.61,138910.0,74.5105,74.707,74.5105,74.6802,138910.0
2018-06-01 11:30:00,83.6,83.72,83.57,83.67,248859.0,74.6713,74.7785,74.6445,74.7338,248859.0
2018-06-01 11:40:00,83.66,83.67,83.53,83.54,82138.0,74.7249,74.7338,74.6088,74.6177,82138.0
2018-06-01 11:50:00,83.55,83.56,83.45,83.45,45140.0,74.6267,74.6356,74.5373,74.5373,45140.0
2018-06-01 12:00:00,83.46,83.51,83.4,83.49,56284.0,74.5463,74.5909,74.4927,74.5731,56284.0
2018-06-01 12:10:00,83.5,83.55,83.47,83.52,40572.0,74.582,74.6267,74.5552,74.5999,40572.0
2018-06-01 12:20:00,83.52,83.53,83.4,83.43,34613.0,74.5999,74.6088,74.4927,74.5195,34613.0
2018-06-01 12:30:00,83.44,83.59,83.41,83.59,98068.0,74.5284,74.6624,74.5016,74.6624,98068.0
2018-06-01 12:40:00,83.6,83.66,83.59,83.64,36921.0,74.6713,74.7249,74.6624,74.707,36921.0
2018-06-01 12:50:00,83.63,83.7,83.62,83.65,27855.0,74.6981,74.7606,74.6892,74.716,27855.0
2018-06-01 13:00:00,83.65,83.73,83.64,83.71,37483.0,74.716,74.7874,74.707,74.7696,37483.0
2018-06-01 13:10:00,83.71,83.74,83.65,83.7,62552.0,74.7696,74.7964,74.716,74.7606,62552.0
2018-06-01 13:20:00,83.7,83.73,83.66,83.67,36227.0,74.7606,74.7874,74.7249,74.7338,36227.0
2018-06-01 13:30:00,83.67,83.72,83.67,83.68,104242.0,74.7338,74.7785,74.7338,74.7428,104242.0
2018-06-01 13:40:00,83.68,83.7,83.6,83.61,84438.0,74.7428,74.7606,74.6713,74.6802,84438.0
2018-06-01 13:50:00,83.62,83.69,83.61,83.63,45970.0,74.6892,74.7517,74.6802,74.6981,45970.0
2018-06-01 14:00:00,83.64,83.64,83.53,83.53,31910.0,74.707,74.707,74.6088,74.6088,31910.0
2018-06-01 14:10:00,83.54,83.55,83.5,83.52,48821.0,74.6177,74.6267,74.582,74.5999,48821.0
2018-06-01 14:20:00,83.52,83.55,83.47,83.51,53503.0,74.5999,74.6267,74.5552,74.5909,53503.0
2018-06-01 14:30:00,83.5,83.53,83.49,83.5,37859.0,74.582,74.6088,74.5731,74.582,37859.0
2018-06-01 14:40:00,83.51,83.57,83.49,83.57,46853.0,74.5909,74.6445,74.5731,74.6445,46853.0
2018-06-01 14:50:00,83.57,83.6,83.56,83.58,34116.0,74.6445,74.6713,74.6356,74.6535,34116.0
2018-06-01 15:00:00,83.57,83.6,83.52,83.53,57875.0,74.6445,74.6713,74.5999,74.6088,57875.0
2018-06-01 15:10:00,83.53,83.54,83.45,83.48,80887.0,74.6088,74.6177,74.5373,74.5641,80887.0
2018-06-01 15:20:00,83.47,83.51,83.45,83.5,59275.0,74.5552,74.5909,74.5373,74.582,59275.0
2018-06-01 15:30:00,83.49,83.53,83.47,83.52,100706.0,74.5731,74.6088,74.5552,74.5999,100706.0
2018-06-01 15:40:00,83.52,83.57,83.46,83.47,110723.0,74.5999,74.6445,74.5463,74.5552,110723.0
2018-06-01 15:50:00,83.47,83.54,83.43,83.43,424437.0,74.5552,74.6177,74.5195,74.5195,424437.0
2018-06-04 09:30:00,83.73,83.96,83.72,83.95,180176.0,74.7874,74.9929,74.7785,74.9839,180176.0
2018-06-04 09:40:00,83.94,84.03,83.85,83.87,118750.0,74.975,75.0554,74.8946,74.9125,118750.0
2018-06-04 09:50:00,83.86,83.93,83.8,83.83,60906.0,74.9035,74.9661,74.85,74.8767,60906.0
2018-06-04 10:00:00,83.83,83.9,83.69,83.73,98560.0,74.8767,74.9393,74.7517,74.7874,98560.0
2018-06-04 10:10:00,83.74,83.79,83.64,83.72,68413.0,74.7964,74.841,74.707,74.7785,68413.0
2018-06-04 10:20:00,83.72,83.78,83.61,83.62,74938.0,74.7785,74.8321,74.6802,74.6892,74938.0
2018-06-04 10:30:00,83.62,83.63,83.53,83.6,57658.0,74.6892,74.6981,74.6088,74.6713,57658.0
2018-06-04 10:40:00,83.6,83.69,83.6,83.63,84349.0,74.6713,74.7517,74.6713,74.6981,84349.0
2018-06-04 10:50:00,83.64,83.74,83.6,83.73,47154.0,74.707,74.7964,74.6713,74.7874,47154.0
2018-06-04 11:00:00,83.73,83.77,83.7,83.75,51386.0,74.7874,74.8232,74.7606,74.8053,51386.0
2018-06-04 11:10:00,83.75,83.8,83.66,83.67,41195.0,74.8053,74.85,74.7249,74.7338,41195.0
2018-06-04 11:20:00,83.67,83.86,83.65,83.83,452355.0,74.7338,74.9035,74.716,74.8767,452355.0
2018-06-04 11:30:00,83.84,83.88,83.8,83.86,56586.0,74.8857,74.9214,74.85,74.9035,56586.0
2018-06-04 11:40:00,83.87,83.98,83.87,83.92,170984.0,74.9125,75.0107,74.9125,74.9571,170984.0
2018-06-04 11:50:00,83.92,84.01,83.91,84.0,115484.0,74.9571,75.0375,74.9482,75.0286,115484.0
2018-06-04 12:00:00,84.0,84.0,83.9,83.92,83225.0,75.0286,75.0286,74.9393,74.9571,83225.0
2018-06-04 12:10:00,83.92,83.99,83.89,83.99,69723.0,74.9571,75.0197,74.9303,75.0197,69723.0
2018-06-04 12:20:00,83.99,84.03,83.97,83.99,56548.0,75.0197,75.0554,75.0018,75.0197,56548.0
2018-06-04 12:30:00,83.99,84.02,83.97,83.99,61765.0,75.0197,75.0465,75.0018,75.0197,61765.0
2018-06-04 12:40:00,84.0,84.02,83.99,84.01,68340.0,75.0286,75.0465,75.0197,75.0375,68340.0
2018-06-04 12:50:00,84.0,84.04,84.0,84.02,101914.0,75.0286,75.0643,75.0286,75.0465,101914.0
2018-06-04 13:00:00,84.01,84.07,84.01,84.04,93151.0,75.0375,75.0911,75.0375,75.0643,93151.0
2018-06-04 13:10:00,84.05,84.09,84.01,84.08,250977.0,75.0733,75.109,75.0375,75.1,250977.0
2018-06-04 13:20:00,84.09,84.14,84.07,84.09,71444.0,75.109,75.1536,75.0911,75.109,71444.0
2018-06-04 13:30:00,84.08,84.09,84.0,84.03,62876.0,75.1,75.109,75.0286,75.0554,62876.0
2018-06-04 13:40:00,84.02,84.06,83.99,84.03,104386.0,75.0465,75.0822,75.0197,75.0554,104386.0
2018-06-04 13:50:00,84.03,84.05,83.99,84.02,141662.0,75.0554,75.0733,75.0197,75.0465,141662.0
2018-06-04 14:00:00,84.02,84.06,84.01,84.06,90622.0,75.0465,75.0822,75.0375,75.0822,90622.0
2018-06-04 14:10:00,84.05,84.06,83.99,84.0,57117.0,75.0733,75.0822,75.0197,75.0286,57117.0
2018-06-04 14:20:00,84.0,84.06,83.99,84.05,188332.0,75.0286,75.0822,75.0197,75.0733,188332.0
2018-06-04 14:30:00,84.05,84.06,84.02,84.06,108953.0,75.0733,75.0822,75.0465,75.0822,108953.0
2018-06-04 14:40:00,84.05,84.09,84.03,84.09,40650.0,75.0733,75.109,75.0554,75.109,40650.0
2018-06-04 14:50:00,84.09,84.18,84.08,84.16,60411.0,75.109,75.1894,75.1,75.1715,60411.0
2018-06-04 15:00:00,84.16,84.2,84.15,84.17,251920.0,75.1715,75.2072,75.1626,75.1804,251920.0
2018-06-04 15:10:00,84.17,84.22,84.15,84.22,196760.0,75.1804,75.2251,75.1626,75.2251,196760.0
2018-06-04 15:20:00,84.22,84.25,84.21,84.24,192777.0,75.2251,75.2519,75.2162,75.243,192777.0
2018-06-04 15:30:00,84.24,84.25,84.21,84.21,113958.0,75.243,75.2519,75.2162,75.2162,113958.0
2018-06-04 15:40:00,84.22,84.25,84.16,84.23,428793.0,75.2251,75.2519,75.1715,75.234,428793.0
2018-06-04 15:50:00,84.23,84.36,84.18,84.33,577769.0,75.234,75.3501,75.1894,75.3233,577769.0
2018-06-05 09:30:00,84.35,84.54,84.25,84.42,203707.0,75.3412,75.5109,75.2519,75.4037,203707.0
2018-06-05 09:40:00,84.4,84.56,84.4,84.53,131954.0,75.3859,75.5288,75.3859,75.502,131954.0
2018-06-05 09:50:00,84.53,84.56,84.46,84.56,104773.0,75.502,75.5288,75.4395,75.5288,104773.0
2018-06-05 10:00:00,84.57,84.72,84.54,84.67,115396.0,75.5377,75.6717,75.5109,75.627,115396.0
2018-06-05 10:10:00,84.67,84.71,84.57,84.61,303349.0,75.627,75.6628,75.5377,75.5734,303349.0
2018-06-05 10:20:00,84.61,84.63,84.56,84.62,52743.0,75.5734,75.5913,75.5288,75.5824,52743.0
2018-06-05 10:30:00,84.62,84.64,84.41,84.43,209498.0,75.5824,75.6002,75.3948,75.4127,209498.0
2018-06-05 10:40:00,84.43,84.44,84.35,84.36,45844.0,75.4127,75.4216,75.3412,75.3501,45844.0
2018-06-05 10:50:00,84.37,84.44,84.34,84.39,72617.0,75.3591,75.4216,75.3323,75.3769,72617.0
2018-06-05 11:00:00,84.38,84.41,84.11,84.11,97430.0,75.368,75.3948,75.1268,75.1268,97430.0
2018-06-05 11:10:00,84.12,84.33,84.11,84.32,65472.0,75.1358,75.3233,75.1268,75.3144,65472.0
2018-06-05 11:20:00,84.33,84.35,84.25,84.29,53116.0,75.3233,75.3412,75.2519,75.2876,53116.0
2018-06-05 11:30:00,84.29,84.35,84.23,84.33,55042.0,75.2876,75.3412,75.234,75.3233,55042.0
2018-06-05 11:40:00,84.34,84.34,84.25,84.31,76484.0,75.3323,75.3323,75.2519,75.3055,76484.0
2018-06-05 11:50:00,84.32,84.41,84.3,84.39,146168.0,75.3144,75.3948,75.2966,75.3769,146168.0
2018-06-05 12:00:00,84.39,84.39,84.3,84.37,61376.0,75.3769,75.3769,75.2966,75.3591,61376.0
2018-06-05 12:10:00,84.37,84.4,84.34,84.34,39763.0,75.3591,75.3859,75.3323,75.3323,39763.0
2018-06-05 12:20:00,84.34,84.37,84.28,84.37,79063.0,75.3323,75.3591,75.2787,75.3591,79063.0
2018-06-05 12:30:00,84.36,84.45,84.34,84.45,198408.0,75.3501,75.4305,75.3323,75.4305,198408.0
2018-06-05 12:40:00,84.45,84.57,84.45,84.56,228732.0,75.4305,75.5377,75.4305,75.5288,228732.0
2018-06-05 12:50:00,84.56,84.62,84.56,84.59,208044.0,75.5288,75.5824,75.5288,75.5556,208044.0
2018-06-05 13:00:00,84.59,84.65,84.57,84.65,129515.0,75.5556,75.6092,75.5377,75.6092,129515.0
2018-06-05 13:10:00,84.65,84.72,84.64,84.71,125371.0,75.6092,75.6717,75.6002,75.6628,125371.0
2018-06-05 13:20:00,84.71,84.74,84.67,84.73,158083.0,75.6628,75.6896,75.627,75.6806,158083.0
2018-06-05 13:30:00,84.73,84.83,84.72,84.8,1712579.0,75.6806,75.7699,75.6717,75.7432,1712579.0
2018-06-05 13:40:00,84.8,84.82,84.75,84.81,104876.0,75.7432,75.761,75.6985,75.7521,104876.0
2018-06-05 13:50:00,84.81,84.83,84.78,84.79,39318.0,75.7521,75.7699,75.7253,75.7342,39318.0
2018-06-05 14:00:00,84.79,84.8,84.73,84.74,155291.0,75.7342,75.7432,75.6806,75.6896,155291.0
2018-06-05 14:10:00,84.73,84.85,84.73,84.84,1354697.0,75.6806,75.7878,75.6806,75.7789,1354697.0
2018-06-05 14:20:00,84.84,84.87,84.83,84.86,130122.0,75.7789,75.8057,75.7699,75.7967,130122.0
2018-06-05 14:30:00,84.85,84.89,84.83,84.87,81309.0,75.7878,75.8235,75.7699,75.8057,81309.0
2018-06-05 14:40:00,84.87,84.92,84.86,84.91,186026.0,75.8057,75.8503,75.7967,75.8414,186026.0
2018-06-05 14:50:00,84.91,84.96,84.9,84.93,108246.0,75.8414,75.8861,75.8325,75.8593,108246.0
2018-06-05 15:00:00,84.92,84.95,84.9,84.94,65873.0,75.8503,75.8771,75.8325,75.8682,65873.0
2018-06-05 15:10:00,84.94,84.94,84.81,84.83,154900.0,75.8682,75.8682,75.7521,75.7699,154900.0
2018-06-05 15:20:00,84.84,84.85,84.79,84.82,76596.0,75.7789,75.7878,75.7342,75.761,76596.0
2018-06-05 15:30:00,84.81,84.86,84.8,84.83,82577.0,75.7521,75.7967,75.7432,75.7699,82577.0
2018-06-05 15:40:00,84.83,84.9,84.81,84.9,297303.0,75.7699,75.8325,75.7521,75.8325,297303.0
2018-06-05 15:50:00,84.89,84.99,84.88,84.99,100052.0,75.8235,75.9129,75.8146,75.9129,100052.0
2018-06-06 09:30:00,84.99,85.2,84.95,85.12,198575.0,75.9129,76.1004,75.8771,76.029,198575.0
2018-06-06 09:40:00,85.12,85.13,84.94,84.94,95581.0,76.029,76.0379,75.8682,75.8682,95581.0
2018-06-06 09:50:00,84.94,85.03,84.85,84.87,70158.0,75.8682,75.9486,75.7878,75.8057,70158.0
2018-06-06 10:00:00,84.88,84.91,84.81,84.91,50052.0,75.8146,75.8414,75.7521,75.8414,50052.0
2018-06-06 10:10:00,84.91,85.05,84.9,85.05,54831.0,75.8414,75.9665,75.8325,75.9665,54831.0
2018-06-06 10:20:00,85.06,85.12,85.06,85.08,44473.0,75.9754,76.029,75.9754,75.9932,44473.0
2018-06-06 10:30:00,85.07,85.1,85.02,85.1,34995.0,75.9843,76.0111,75.9397,76.0111,34995.0
2018-06-06 10:40:00,85.09,85.12,85.01,85.02,51999.0,76.0022,76.029,75.9307,75.9397,51999.0
2018-06-06 10:50:00,85.02,85.09,85.01,85.09,38829.0,75.9397,76.0022,75.9307,76.0022,38829.0
2018-06-06 11:00:00,85.08,85.15,85.07,85.1,92960.0,75.9932,76.0558,75.9843,76.0111,92960.0
2018-06-06 11:10:00,85.11,85.13,85.02,85.06,40701.0,76.02,76.0379,75.9397,75.9754,40701.0
2018-06-06 11:20:00,85.06,85.17,85.05,85.17,72592.0,75.9754,76.0736,75.9665,76.0736,72592.0
2018-06-06 11:30:00,85.17,85.18,85.01,85.02,134499.0,76.0736,76.0826,75.9307,75.9397,134499.0
2018-06-06 11:40:00,85.02,85.07,85.01,85.02,54728.0,75.9397,75.9843,75.9307,75.9397,54728.0
2018-06-06 11:50:00,85.03,85.06,84.93,85.0,79837.0,75.9486,75.9754,75.8593,75.9218,79837.0
2018-06-06 12:00:00,85.0,85.01,84.94,84.98,43328.0,75.9218,75.9307,75.8682,75.9039,43328.0
2018-06-06 12:10:00,84.99,85.06,84.99,85.06,36566.0,75.9129,75.9754,75.9129,75.9754,36566.0
2018-06-06 12:20:00,85.06,85.09,85.04,85.09,23484.0,75.9754,76.0022,75.9575,76.0022,23484.0
2018-06-06 12:30:00,85.08,85.09,85.05,85.05,31981.0,75.9932,76.0022,75.9665,75.9665,31981.0
2018-06-06 12:40:00,85.06,85.08,85.04,85.08,16937.0,75.9754,75.9932,75.9575,75.9932,16937.0
2018-06-06 12:50:00,85.09,85.13,85.07,85.13,28800.0,76.0022,76.0379,75.9843,76.0379,28800.0
2018-06-06 13:00:00,85.13,85.16,85.12,85.15,42619.0,76.0379,76.0647,76.029,76.0558,42619.0
2018-06-06 13:10:00,85.15,85.15,85.11,85.12,51719.0,76.0558,76.0558,76.02,76.029,51719.0
2018-06-06 13:20:00,85.11,85.16,85.08,85.15,27727.0,76.02,76.0647,75.9932,76.0558,27727.0
2018-06-06 13:30:00,85.15,85.2,85.13,85.19,56384.0,76.0558,76.1004,76.0379,76.0915,56384.0
2018-06-06 13:40:00,85.18,85.19,85.16,85.17,32936.0,76.0826,76.0915,76.0647,76.0736,32936.0
2018-06-06 13:50:00,85.18,85.19,85.16,85.19,35603.0,76.0826,76.0915,76.0647,76.0915,35603.0
2018-06-06 14:00:00,85.19,85.23,85.17,85.22,33219.0,76.0915,76.1272,76.0736,76.1183,33219.0
2018-06-06 14:10:00,85.22,85.27,85.2,85.25,41459.0,76.1183,76.163,76.1004,76.1451,41459.0
2018-06-06 14:20:00,85.25,85.3,85.25,85.3,64480.0,76.1451,76.1898,76.1451,76.1898,64480.0
2018-06-06 14:30:00,85.29,85.39,85.28,85.36,57476.0,76.1808,76.2701,76.1719,76.2433,57476.0
2018-06-06 14:40:00,85.37,85.41,85.36,85.4,69394.0,76.2523,76.288,76.2433,76.2791,69394.0
2018-06-06 14:50:00,85.4,85.41,85.36,85.38,44588.0,76.2791,76.288,76.2433,76.2612,44588.0
2018-06-06 15:00:00,85.37,85.42,85.36,85.4,114984.0,76.2523,76.2969,76.2433,76.2791,114984.0
2018-06-06 15:10:00,85.4,85.44,85.39,85.43,82490.0,76.2791,76.3148,76.2701,76.3059,82490.0
2018-06-06 15:20:00,85.42,85.47,85.4,85.41,99182.0,76.2969,76.3416,76.2791,76.288,99182.0
2018-06-06 15:30:00,85.41,85.43,85.39,85.4,65916.0,76.288,76.3059,76.2701,76.2791,65916.0
2018-06-06 15:40:00,85.41,85.42,85.35,85.39,52142.0,76.288,76.2969,76.2344,76.2701,52142.0
2018-06-06 15:50:00,85.4,85.48,85.37,85.47,88234.0,76.2791,76.3505,76.2523,76.3416,88234.0
2018-06-07 09:30:00,85.57,85.65,85.48,85.54,168280.0,76.4309,76.5024,76.3505,76.4041,168280.0
2018-06-07 09:40:00,85.54,85.58,85.48,85.54,93623.0,76.4041,76.4398,76.3505,76.4041,93623.0
2018-06-07 09:50:00,85.53,85.63,85.47,85.5,66014.0,76.3952,76.4845,76.3416,76.3684,66014.0
2018-06-07 10:00:00,85.48,85.57,85.45,85.48,67548.0,76.3505,76.4309,76.3237,76.3505,67548.0
2018-06-07 10:10:00,85.48,85.48,85.39,85.43,81808.0,76.3505,76.3505,76.2701,76.3059,81808.0
2018-06-07 10:20:00,85.42,85.45,85.35,85.37,67619.0,76.2969,76.3237,76.2344,76.2523,67619.0
2018-06-07 10:30:00,85.37,85.38,85.21,85.28,71500.0,76.2523,76.2612,76.1094,76.1719,71500.0
2018-06-07 10:40:00,85.28,85.4,85.28,85.39,42011.0,76.1719,76.2791,76.1719,76.2701,42011.0
2018-06-07 10:50:00,85.39,85.5,85.35,85.4,73269.0,76.2701,76.3684,76.2344,76.2791,73269.0
2018-06-07 11:00:00,85.42,85.43,85.24,85.27,70558.0,76.2969,76.3059,76.1362,76.163,70558.0
2018-06-07 11:10:00,85.27,85.4,85.26,85.28,90604.0,76.163,76.2791,76.154,76.1719,90604.0
2018-06-07 11:20:00,85.28,85.29,85.13,85.17,502461.0,76.1719,76.1808,76.0379,76.0736,502461.0
2018-06-07 11:30:00,85.18,85.19,85.11,85.18,225484.0,76.0826,76.0915,76.02,76.0826,225484.0
2018-06-07 11:40:00,85.19,85.23,85.08,85.09,94669.0,76.0915,76.1272,75.9932,76.0022,94669.0
2018-06-07 11:50:00,85.09,85.17,85.05,85.14,86677.0,76.0022,76.0736,75.9665,76.0468,86677.0
2018-06-07 12:00:00,85.14,85.19,85.13,85.14,72539.0,76.0468,76.0915,76.0379,76.0468,72539.0
2018-06-07 12:10:00,85.14,85.19,85.11,85.13,191212.0,76.0468,76.0915,76.02,76.0379,191212.0
2018-06-07 12:20:00,85.13,85.21,85.09,85.18,122444.0,76.0379,76.1094,76.0022,76.0826,122444.0
2018-06-07 12:30:00,85.17,85.18,85.06,85.08,47459.0,76.0736,76.0826,75.9754,75.9932,47459.0
2018-06-07 12:40:00,85.09,85.1,85.02,85.05,85853.0,76.0022,76.0111,75.9397,75.9665,85853.0
2018-06-07 12:50:00,85.04,85.11,85.03,85.11,46400.0,75.9575,76.02,75.9486,76.02,46400.0
2018-06-07 13:00:00,85.11,85.13,85.04,85.05,41566.0,76.02,76.0379,75.9575,75.9665,41566.0
2018-06-07 13:10:00,85.04,85.11,85.0,85.05,38734.0,75.9575,76.02,75.9218,75.9665,38734.0
2018-06-07 13:20:00,85.05,85.09,85.0,85.01,34884.0,75.9665,76.0022,75.9218,75.9307,34884.0
2018-06-07 13:30:00,85.01,85.04,84.84,84.84,66550.0,75.9307,75.9575,75.7789,75.7789,66550.0
2018-06-07 13:40:00,84.84,84.97,84.81,84.97,62788.0,75.7789,75.895,75.7521,75.895,62788.0
2018-06-07 13:50:00,84.97,84.97,84.82,84.84,52785.0,75.895,75.895,75.761,75.7789,52785.0
2018-06-07 14:00:00,84.84,84.94,84.81,84.92,63481.0,75.7789,75.8682,75.7521,75.8503,63481.0
2018-06-07 14:10:00,84.9,85.07,84.89,85.06,103765.0,75.8325,75.9843,75.8235,75.9754,103765.0
2018-06-07 14:20:00,85.06,85.06,85.0,85.03,57328.0,75.9754,75.9754,75.9218,75.9486,57328.0
2018-06-07 14:30:00,85.03,85.09,85.02,85.08,55664.0,75.9486,76.0022,75.9397,75.9932,55664.0
2018-06-07 14:40:00,85.07,85.21,85.05,85.21,101145.0,75.9843,76.1094,75.9665,76.1094,101145.0
2018-06-07 14:50:00,85.2,85.22,85.17,85.17,63615.0,76.1004,76.1183,76.0736,76.0736,63615.0
2018-06-07 15:00:00,85.17,85.21,85.16,85.16,108159.0,76.0736,76.1094,76.0647,76.0647,108159.0
2018-06-07 15:10:00,85.17,85.24,85.15,85.22,74795.0,76.0736,76.1362,76.0558,76.1183,74795.0
2018-06-07 15:20:00,85.22,85.3,85.21,85.29,71246.0,76.1183,76.1898,76.1094,76.1808,71246.0
2018-06-07 15:30:00,85.29,85.33,85.23,85.33,62411.0,76.1808,76.2165,76.1272,76.2165,62411.0
2018-06-07 15:40:00,85.33,85.36,85.26,85.26,72150.0,76.2165,76.2433,76.154,76.154,72150.0
2018-06-07 15:50:00,85.27,85.3,85.11,85.18,188399.0,76.163,76.1898,76.02,76.0826,188399.0
2018-06-08 09:30:00,85.26,85.4,85.1,85.23,156247.0,76.154,76.2791,76.0111,76.1272,156247.0
2018-06-08 09:40:00,85.25,85.39,85.18,85.18,102366.0,76.1451,76.2701,76.0826,76.0826,102366.0
2018-06-08 09:50:00,85.17,85.43,85.07,85.43,54620.0,76.0736,76.3059,75.9843,76.3059,54620.0
2018-06-08 10:00:00,85.42,85.47,85.33,85.44,46516.0,76.2969,76.3416,76.2165,76.3148,46516.0
2018-06-08 10:10:00,85.45,85.52,85.33,85.38,347504.0,76.3237,76.3863,76.2165,76.2612,347504.0
2018-06-08 10:20:00,85.37,85.45,85.34,85.35,77334.0,76.2523,76.3237,76.2255,76.2344,77334.0
2018-06-08 10:30:00,85.34,85.4,85.18,85.18,66431.0,76.2255,76.2791,76.0826,76.0826,66431.0
2018-06-08 10:40:00,85.19,85.25,85.14,85.24,49635.0,76.0915,76.1451,76.0468,76.1362,49635.0
2018-06-08 10:50:00,85.25,85.3,85.21,85.21,110426.0,76.1451,76.1898,76.1094,76.1094,110426.0
2018-06-08 11:00:00,85.21,85.25,85.11,85.25,43489.0,76.1094,76.1451,76.02,76.1451,43489.0
2018-06-08 11:10:00,85.26,85.28,85.23,85.27,33538.0,76.154,76.1719,76.1272,76.163,33538.0
2018-06-08 11:20:00,85.28,85.28,85.18,85.24,41825.0,76.1719,76.1719,76.0826,76.1362,41825.0
2018-06-08 11:30:00,85.24,85.27,85.15,85.26,90231.0,76.1362,76.163,76.0558,76.154,90231.0
2018-06-08 11:40:00,85.27,85.32,85.23,85.23,51706.0,76.163,76.2076,76.1272,76.1272,51706.0
2018-06-08 11:50:00,85.24,85.3,85.21,85.3,38709.0,76.1362,76.1898,76.1094,76.1898,38709.0
2018-06-08 12:00:00,85.3,85.35,85.29,85.33,30129.0,76.1898,76.2344,76.1808,76.2165,30129.0
2018-06-08 12:10:00,85.34,85.35,85.32,85.33,149018.0,76.2255,76.2344,76.2076,76.2165,149018.0
2018-06-08 12:20:00,85.33,85.37,85.32,85.36,78696.0,76.2165,76.2523,76.2076,76.2433,78696.0
2018-06-08 12:30:00,85.36,85.43,85.36,85.41,74440.0,76.2433,76.3059,76.2433,76.288,74440.0
2018-06-08 12:40:00,85.41,85.46,85.4,85.42,50628.0,76.288,76.3327,76.2791,76.2969,50628.0
2018-06-08 12:50:00,85.43,85.46,85.39,85.45,100589.0,76.3059,76.3327,76.2701,76.3237,100589.0
2018-06-08 13:00:00,85.45,85.46,85.36,85.37,49286.0,76.3237,76.3327,76.2433,76.2523,49286.0
2018-06-08 13:10:00,85.38,85.44,85.37,85.43,42849.0,76.2612,76.3148,76.2523,76.3059,42849.0
2018-06-08 13:20:00,85.41,85.41,85.34,85.41,48396.0,76.288,76.288,76.2255,76.288,48396.0
2018-06-08 13:30:00,85.42,85.5,85.37,85.4,58673.0,76.2969,76.3684,76.2523,76.2791,58673.0
2018-06-08 13:40:00,85.4,85.46,85.39,85.43,37675.0,76.2791,76.3327,76.2701,76.3059,37675.0
2018-06-08 13:50:00,85.43,85.45,85.3,85.44,87753.0,76.3059,76.3237,76.1898,76.3148,87753.0
2018-06-08 14:00:00,85.45,85.47,85.41,85.45,59556.0,76.3237,76.3416,76.288,76.3237,59556.0
2018-06-08 14:10:00,85.46,85.51,85.45,85.47,72067.0,76.3327,76.3773,76.3237,76.3416,72067.0
2018-06-08 14:20:00,85.47,85.48,85.42,85.44,51157.0,76.3416,76.3505,76.2969,76.3148,51157.0
2018-06-08 14:30:00,85.43,85.44,85.39,85.42,28847.0,76.3059,76.3148,76.2701,76.2969,28847.0
2018-06-08 14:40:00,85.43,85.45,85.39,85.42,38961.0,76.3059,76.3237,76.2701,76.2969,38961.0
2018-06-08 14:50:00,85.42,85.43,85.37,85.39,116022.0,76.2969,76.3059,76.2523,76.2701,116022.0
2018-06-08 15:00:00,85.39,85.43,85.36,85.37,182619.0,76.2701,76.3059,76.2433,76.2523,182619.0
2018-06-08 15:10:00,85.37,85.43,85.32,85.33,229567.0,76.2523,76.3059,76.2076,76.2165,229567.0
2018-06-08 15:20:00,85.34,85.46,85.34,85.46,55417.0,76.2255,76.3327,76.2255,76.3327,55417.0
2018-06-08 15:30:00,85.46,85.47,85.4,85.47,74639.0,76.3327,76.3416,76.2791,76.3416,74639.0
2018-06-08 15:40:00,85.47,85.5,85.4,85.42,135617.0,76.3416,76.3684,76.2791,76.2969,135617.0
2018-06-08 15:50:00,85.43,85.45,85.37,85.41,376228.0,76.3059,76.3237,76.2523,76.288,376228.0
2018-06-11 09:30:00,85.46,85.64,85.43,85.62,159304.0,76.3327,76.4934,76.3059,76.4756,159304.0
2018-06-11 09:40:00,85.62,85.69,85.55,85.67,58610.0,76.4756,76.5381,76.413,76.5202,58610.0
2018-06-11 09:50:00,85.66,85.66,85.58,85.64,62850.0,76.5113,76.5113,76.4398,76.4934,62850.0
2018-06-11 10:00:00,85.65,85.76,85.65,85.7,50314.0,76.5024,76.6006,76.5024,76.547,50314.0
2018-06-11 10:10:00,85.71,85.72,85.59,85.63,45619.0,76.556,76.5649,76.4488,76.4845,45619.0
2018-06-11 10:20:00,85.62,85.71,85.6,85.64,40408.0,76.4756,76.556,76.4577,76.4934,40408.0
2018-06-11 10:30:00,85.64,85.69,85.58,85.58,37195.0,76.4934,76.5381,76.4398,76.4398,37195.0
2018-06-11 10:40:00,85.57,85.57,85.49,85.5,57495.0,76.4309,76.4309,76.3595,76.3684,57495.0
2018-06-11 10:50:00,85.5,85.54,85.45,85.47,53506.0,76.3684,76.4041,76.3237,76.3416,53506.0
2018-06-11 11:00:00,85.48,85.51,85.43,85.51,61891.0,76.3505,76.3773,76.3059,76.3773,61891.0
2018-06-11 11:10:00,85.49,85.53,85.48,85.53,68319.0,76.3595,76.3952,76.3505,76.3952,68319.0
2018-06-11 11:20:00,85.53,85.54,85.5,85.51,49533.0,76.3952,76.4041,76.3684,76.3773,49533.0
2018-06-11 11:30:00,85.5,85.58,85.48,85.56,64882.0,76.3684,76.4398,76.3505,76.422,64882.0
2018-06-11 11:40:00,85.56,85.64,85.54,85.57,37282.0,76.422,76.4934,76.4041,76.4309,37282.0
2018-06-11 11:50:00,85.57,85.62,85.54,85.6,25847.0,76.4309,76.4756,76.4041,76.4577,25847.0
2018-06-11 12:00:00,85.6,85.61,85.54,85.59,23047.0,76.4577,76.4666,76.4041,76.4488,23047.0
2018-06-11 12:10:00,85.59,85.64,85.57,85.62,55411.0,76.4488,76.4934,76.4309,76.4756,55411.0
2018-06-11 12:20:00,85.61,85.64,85.6,85.62,25657.0,76.4666,76.4934,76.4577,76.4756,25657.0
2018-06-11 12:30:00,85.62,85.63,85.55,85.56,23905.0,76.4756,76.4845,76.413,76.422,23905.0
2018-06-11 12:40:00,85.56,85.57,85.52,85.55,27902.0,76.422,76.4309,76.3863,76.413,27902.0
2018-06-11 12:50:00,85.54,85.59,85.52,85.56,328238.0,76.4041,76.4488,76.3863,76.422,328238.0
2018-06-11 13:00:00,85.56,85.57,85.37,85.47,352802.0,76.422,76.4309,76.2523,76.3416,352802.0
2018-06-11 13:10:00,85.46,85.51,85.46,85.48,109524.0,76.3327,76.3773,76.3327,76.3505,109524.0
2018-06-11 13:20:00,85.47,85.48,85.42,85.44,83380.0,76.3416,76.3505,76.2969,76.3148,83380.0
2018-06-11 13:30:00,85.45,85.48,85.42,85.47,297328.0,76.3237,76.3505,76.2969,76.3416,297328.0
2018-06-11 13:40:00,85.47,85.5,85.46,85.47,374991.0,76.3416,76.3684,76.3327,76.3416,374991.0
2018-06-11 13:50:00,85.47,85.53,85.44,85.53,85588.0,76.3416,76.3952,76.3148,76.3952,85588.0
2018-06-11 14:00:00,85.53,85.54,85.5,85.53,49012.0,76.3952,76.4041,76.3684,76.3952,49012.0
2018-06-11 14:10:00,85.53,85.53,85.49,85.51,42406.0,76.3952,76.3952,76.3595,76.3773,42406.0
2018-06-11 14:20:00,85.5,85.55,85.5,85.53,46430.0,76.3684,76.413,76.3684,76.3952,46430.0
2018-06-11 14:30:00,85.54,85.58,85.53,85.57,46053.0,76.4041,76.4398,76.3952,76.4309,46053.0
2018-06-11 14:40:00,85.57,85.58,85.54,85.58,36841.0,76.4309,76.4398,76.4041,76.4398,36841.0
2018-06-11 14:50:00,85.59,85.67,85.56,85.66,52538.0,76.4488,76.5202,76.422,76.5113,52538.0
2018-06-11 15:00:00,85.66,85.75,85.66,85.74,58872.0,76.5113,76.5917,76.5113,76.5828,58872.0
2018-06-11 15:10:00,85.74,85.82,85.74,85.76,52960.0,76.5828,76.6542,76.5828,76.6006,52960.0
2018-06-11 15:20:00,85.76,85.77,85.72,85.75,47830.0,76.6006,76.6096,76.5649,76.5917,47830.0
2018-06-11 15:30:00,85.75,85.78,85.72,85.77,68666.0,76.5917,76.6185,76.5649,76.6096,68666.0
2018-06-11 15:40:00,85.78,85.78,85.73,85.75,153466.0,76.6185,76.6185,76.5738,76.5917,153466.0
2018-06-11 15:50:00,85.75,85.75,85.64,85.65,101558.0,76.5917,76.5917,76.4934,76.5024,101558.0
2018-06-12 09:30:00,85.71,85.88,85.71,85.76,190511.0,76.556,76.7078,76.556,76.6006,190511.0
2018-06-12 09:40:00,85.75,85.75,85.46,85.47,115275.0,76.5917,76.5917,76.3327,76.3416,115275.0
2018-06-12 09:50:00,85.48,85.54,85.47,85.5,60791.0,76.3505,76.4041,76.3416,76.3684,60791.0
2018-06-12 10:00:00,85.51,85.65,85.5,85.59,224217.0,76.3773,76.5024,76.3684,76.4488,224217.0
2018-06-12 10:10:00,85.6,85.68,85.56,85.59,78200.0,76.4577,76.5292,76.422,76.4488,78200.0
2018-06-12 10:20:00,85.6,85.61,85.49,85.54,45769.0,76.4577,76.4666,76.3595,76.4041,45769.0
2018-06-12 10:30:00,85.54,85.65,85.53,85.61,94076.0,76.4041,76.5024,76.3952,76.4666,94076.0
2018-06-12 10:40:00,85.62,85.78,85.6,85.78,155414.0,76.4756,76.6185,76.4577,76.6185,155414.0
2018-06-12 10:50:00,85.78,85.83,85.75,85.81,107141.0,76.6185,76.6631,76.5917,76.6453,107141.0
2018-06-12 11:00:00,85.82,85.86,85.8,85.82,36824.0,76.6542,76.6899,76.6363,76.6542,36824.0
2018-06-12 11:10:00,85.82,85.85,85.72,85.75,106852.0,76.6542,76.681,76.5649,76.5917,106852.0
2018-06-12 11:20:00,85.74,85.84,85.74,85.78,49943.0,76.5828,76.6721,76.5828,76.6185,49943.0
2018-06-12 11:30:00,85.78,85.8,85.74,85.76,69426.0,76.6185,76.6363,76.5828,76.6006,69426.0
2018-06-12 11:40:00,85.76,85.85,85.75,85.8,42764.0,76.6006,76.681,76.5917,76.6363,42764.0
2018-06-12 11:50:00,85.81,85.91,85.81,85.9,47742.0,76.6453,76.7346,76.6453,76.7257,47742.0
2018-06-12 12:00:00,85.91,85.96,85.89,85.92,52563.0,76.7346,76.7793,76.7167,76.7435,52563.0
2018-06-12 12:10:00,85.92,85.96,85.89,85.95,62293.0,76.7435,76.7793,76.7167,76.7703,62293.0
2018-06-12 12:20:00,85.95,85.96,85.91,85.91,22100.0,76.7703,76.7793,76.7346,76.7346,22100.0
2018-06-12 12:30:00,85.92,85.92,85.8,85.83,36396.0,76.7435,76.7435,76.6363,76.6631,36396.0
2018-06-12 12:40:00,85.84,85.87,85.83,85.87,32340.0,76.6721,76.6989,76.6631,76.6989,32340.0
2018-06-12 12:50:00,85.86,85.89,85.81,85.82,18483.0,76.6899,76.7167,76.6453,76.6542,18483.0
2018-06-12 13:00:00,85.83,85.88,85.81,85.81,21747.0,76.6631,76.7078,76.6453,76.6453,21747.0
2018-06-12 13:10:00,85.83,85.85,85.76,85.76,37804.0,76.6631,76.681,76.6006,76.6006,37804.0
2018-06-12 13:20:00,85.76,85.8,85.75,85.76,25926.0,76.6006,76.6363,76.5917,76.6006,25926.0
2018-06-12 13:30:00,85.75,85.79,85.73,85.73,29005.0,76.5917,76.6274,76.5738,76.5738,29005.0
2018-06-12 13:40:00,85.73,85.74,85.68,85.7,35092.0,76.5738,76.5828,76.5292,76.547,35092.0
2018-06-12 13:50:00,85.71,85.74,85.68,85.74,28606.0,76.556,76.5828,76.5292,76.5828,28606.0
2018-06-12 14:00:00,85.72,85.74,85.67,85.67,46917.0,76.5649,76.5828,76.5202,76.5202,46917.0
2018-06-12 14:10:00,85.66,85.68,85.63,85.67,71179.0,76.5113,76.5292,76.4845,76.5202,71179.0
2018-06-12 14:20:00,85.66,85.66,85.5,85.51,88790.0,76.5113,76.5113,76.3684,76.3773,88790.0
2018-06-12 14:30:00,85.52,85.56,85.48,85.53,94938.0,76.3863,76.422,76.3505,76.3952,94938.0
2018-06-12 14:40:00,85.53,85.55,85.44,85.47,64485.0,76.3952,76.413,76.3148,76.3416,64485.0
2018-06-12 14:50:00,85.46,85.5,85.39,85.4,59878.0,76.3327,76.3684,76.2701,76.2791,59878.0
2018-06-12 15:00:00,85.4,85.58,85.39,85.56,43503.0,76.2791,76.4398,76.2701,76.422,43503.0
2018-06-12 15:10:00,85.56,85.58,85.53,85.58,46325.0,76.422,76.4398,76.3952,76.4398,46325.0
2018-06-12 15:20:00,85.58,85.64,85.56,85.64,144860.0,76.4398,76.4934,76.422,76.4934,144860.0
2018-06-12 15:30:00,85.64,85.65,85.59,85.63,54844.0,76.4934,76.5024,76.4488,76.4845,54844.0
2018-06-12 15:40:00,85.64,85.65,85.58,85.62,57660.0,76.4934,76.5024,76.4398,76.4756,57660.0
2018-06-12 15:50:00,85.62,85.71,85.62,85.71,91947.0,76.4756,76.556,76.4756,76.556,91947.0
2018-06-13 09:30:00,85.82,85.89,85.73,85.75,93351.0,76.6542,76.7167,76.5738,76.5917,93351.0
2018-06-13 09:40:00,85.75,85.83,85.69,85.82,51915.0,76.5917,76.6631,76.5381,76.6542,51915.0
2018-06-13 09:50:00,85.81,85.81,85.67,85.68,51443.0,76.6453,76.6453,76.5202,76.5292,51443.0
2018-06-13 10:00:00,85.68,85.76,85.66,85.71,63821.0,76.5292,76.6006,76.5113,76.556,63821.0
2018-06-13 10:10:00,85.7,85.72,85.65,85.68,81784.0,76.547,76.5649,76.5024,76.5292,81784.0
2018-06-13 10:20:00,85.69,85.69,85.59,85.6,50868.0,76.5381,76.5381,76.4488,76.4577,50868.0
2018-06-13 10:30:00,85.6,85.67,85.55,85.55,53609.0,76.4577,76.5202,76.413,76.413,53609.0
2018-06-13 10:40:00,85.55,85.68,85.54,85.6,52017.0,76.413,76.5292,76.4041,76.4577,52017.0
2018-06-13 10:50:00,85.59,85.66,85.59,85.61,65624.0,76.4488,76.5113,76.4488,76.4666,65624.0
2018-06-13 11:00:00,85.62,85.7,85.61,85.65,30963.0,76.4756,76.547,76.4666,76.5024,30963.0
2018-06-13 11:10:00,85.68,85.72,85.64,85.69,99836.0,76.5292,76.5649,76.4934,76.5381,99836.0
2018-06-13 11:20:00,85.69,85.76,85.68,85.74,51710.0,76.5381,76.6006,76.5292,76.5828,51710.0
2018-06-13 11:30:00,85.71,85.78,85.68,85.69,65135.0,76.556,76.6185,76.5292,76.5381,65135.0
2018-06-13 11:40:00,85.7,85.72,85.64,85.64,57386.0,76.547,76.5649,76.4934,76.4934,57386.0
2018-06-13 11:50:00,85.65,85.65,85.59,85.6,21393.0,76.5024,76.5024,76.4488,76.4577,21393.0
2018-06-13 12:00:00,85.59,85.6,85.44,85.46,69611.0,76.4488,76.4577,76.3148,76.3327,69611.0
2018-06-13 12:10:00,85.46,85.5,85.41,85.41,36017.0,76.3327,76.3684,76.288,76.288,36017.0
2018-06-13 12:20:00,85.42,85.44,85.39,85.4,24420.0,76.2969,76.3148,76.2701,76.2791,24420.0
2018-06-13 12:30:00,85.41,85.41,85.31,85.32,17773.0,76.288,76.288,76.1987,76.2076,17773.0
2018-06-13 12:40:00,85.31,85.38,85.3,85.3,63275.0,76.1987,76.2612,76.1898,76.1898,63275.0
2018-06-13 12:50:00,85.3,85.33,85.25,85.25,44575.0,76.1898,76.2165,76.1451,76.1451,44575.0
2018-06-13 13:00:00,85.25,85.28,85.23,85.26,42952.0,76.1451,76.1719,76.1272,76.154,42952.0
2018-06-13 13:10:00,85.27,85.35,85.26,85.35,104607.0,76.163,76.2344,76.154,76.2344,104607.0
2018-06-13 13:20:00,85.35,85.37,85.29,85.3,23413.0,76.2344,76.2523,76.1808,76.1898,23413.0
2018-06-13 13:30:00,85.3,85.32,85.26,85.31,30000.0,76.1898,76.2076,76.154,76.1987,30000.0
2018-06-13 13:40:00,85.32,85.33,85.3,85.31,31625.0,76.2076,76.2165,76.1898,76.1987,31625.0
2018-06-13 13:50:00,85.32,85.37,85.28,85.3,112918.0,76.2076,76.2523,76.1719,76.1898,112918.0
2018-06-13 14:00:00,85.3,85.32,85.12,85.14,21544.0,76.1898,76.2076,76.029,76.0468,21544.0
2018-06-13 14:10:00,85.14,85.29,85.14,85.26,69331.0,76.0468,76.1808,76.0468,76.154,69331.0
2018-06-13 14:20:00,85.26,85.27,85.14,85.17,58108.0,76.154,76.163,76.0468,76.0736,58108.0
2018-06-13 14:30:00,85.16,85.33,85.13,85.33,54367.0,76.0647,76.2165,76.0379,76.2165,54367.0
2018-06-13 14:40:00,85.34,85.4,85.25,85.29,52126.0,76.2255,76.2791,76.1451,76.1808,52126.0
2018-06-13 14:50:00,85.29,85.36,85.25,85.36,49211.0,76.1808,76.2433,76.1451,76.2433,49211.0
2018-06-13 15:00:00,85.35,85.5,85.35,85.43,65520.0,76.2344,76.3684,76.2344,76.3059,65520.0
2018-06-13 15:10:00,85.42,85.44,85.36,85.37,41255.0,76.2969,76.3148,76.2433,76.2523,41255.0
2018-06-13 15:20:00,85.38,85.41,85.22,85.24,43313.0,76.2612,76.288,76.1183,76.1362,43313.0
2018-06-13 15:30:00,85.24,85.29,85.21,85.23,45079.0,76.1362,76.1808,76.1094,76.1272,45079.0
2018-06-13 15:40:00,85.22,85.31,85.21,85.25,30856.0,76.1183,76.1987,76.1094,76.1451,30856.0
2018-06-13 15:50:00,85.24,85.34,85.22,85.22,443077.0,76.1362,76.2255,76.1183,76.1183,443077.0
2018-06-14 09:30:00,85.48,85.5,85.26,85.33,148104.0,76.3505,76.3684,76.154,76.2165,148104.0
2018-06-14 09:40:00,85.33,85.44,85.31,85.39,45517.0,76.2165,76.3148,76.1987,76.2701,45517.0
2018-06-14 09:50:00,85.38,85.43,85.29,85.35,58067.0,76.2612,76.3059,76.1808,76.2344,58067.0
2018-06-14 10:00:00,85.35,85.62,85.35,85.46,53665.0,76.2344,76.4756,76.2344,76.3327,53665.0
2018-06-14 10:10:00,85.46,85.49,85.37,85.39,33795.0,76.3327,76.3595,76.2523,76.2701,33795.0
2018-06-14 10:20:00,85.39,85.39,85.32,85.34,55289.0,76.2701,76.2701,76.2076,76.2255,55289.0
2018-06-14 10:30:00,85.34,85.35,85.07,85.08,126212.0,76.2255,76.2344,75.9843,75.9932,126212.0
2018-06-14 10:40:00,85.09,85.19,85.07,85.18,33018.0,76.0022,76.0915,75.9843,76.0826,33018.0
2018-06-14 10:50:00,85.17,85.18,85.01,85.01,54421.0,76.0736,76.0826,75.9307,75.9307,54421.0
2018-06-14 11:00:00,85.01,85.14,84.98,85.11,59241.0,75.9307,76.0468,75.9039,76.02,59241.0
2018-06-14 11:10:00,85.12,85.17,85.1,85.11,33687.0,76.029,76.0736,76.0111,76.02,33687.0
2018-06-14 11:20:00,85.12,85.2,85.11,85.19,33092.0,76.029,76.1004,76.02,76.0915,33092.0
2018-06-14 11:30:00,85.2,85.27,85.17,85.26,42240.0,76.1004,76.163,76.0736,76.154,42240.0
2018-06-14 11:40:00,85.26,85.38,85.25,85.37,59188.0,76.154,76.2612,76.1451,76.2523,59188.0
2018-06-14 11:50:00,85.37,85.44,85.37,85.4,42609.0,76.2523,76.3148,76.2523,76.2791,42609.0
2018-06-14 12:00:00,85.39,85.49,85.39,85.48,80213.0,76.2701,76.3595,76.2701,76.3505,80213.0
2018-06-14 12:10:00,85.49,85.55,85.44,85.47,133721.0,76.3595,76.413,76.3148,76.3416,133721.0
2018-06-14 12:20:00,85.47,85.48,85.36,85.36,38808.0,76.3416,76.3505,76.2433,76.2433,38808.0
2018-06-14 12:30:00,85.36,85.4,85.3,85.31,152619.0,76.2433,76.2791,76.1898,76.1987,152619.0
2018-06-14 12:40:00,85.3,85.33,85.25,85.25,49908.0,76.1898,76.2165,76.1451,76.1451,49908.0
2018-06-14 12:50:00,85.25,85.3,85.25,85.26,33625.0,76.1451,76.1898,76.1451,76.154,33625.0
2018-06-14 13:00:00,85.27,85.28,85.24,85.26,38947.0,76.163,76.1719,76.1362,76.154,38947.0
2018-06-14 13:10:00,85.28,85.28,85.21,85.26,102611.0,76.1719,76.1719,76.1094,76.154,102611.0
2018-06-14 13:20:00,85.26,85.34,85.25,85.32,46896.0,76.154,76.2255,76.1451,76.2076,46896.0
2018-06-14 13:30:00,85.31,85.38,85.28,85.3,30147.0,76.1987,76.2612,76.1719,76.1898,30147.0
2018-06-14 13:40:00,85.3,85.34,85.27,85.27,51634.0,76.1898,76.2255,76.163,76.163,51634.0
2018-06-14 13:50:00,85.28,85.31,85.24,85.25,43872.0,76.1719,76.1987,76.1362,76.1451,43872.0
2018-06-14 14:00:00,85.25,85.25,85.17,85.2,54809.0,76.1451,76.1451,76.0736,76.1004,54809.0
2018-06-14 14:10:00,85.19,85.26,85.16,85.21,60191.0,76.0915,76.154,76.0647,76.1094,60191.0
2018-06-14 14:20:00,85.21,85.31,85.21,85.3,308894.0,76.1094,76.1987,76.1094,76.1898,308894.0
2018-06-14 14:30:00,85.31,85.34,85.28,85.31,83417.0,76.1987,76.2255,76.1719,76.1987,83417.0
2018-06-14 14:40:00,85.3,85.35,85.29,85.35,46960.0,76.1898,76.2344,76.1808,76.2344,46960.0
2018-06-14 14:50:00,85.35,85.38,85.28,85.3,52112.0,76.2344,76.2612,76.1719,76.1898,52112.0
2018-06-14 15:00:00,85.3,85.38,85.29,85.37,56985.0,76.1898,76.2612,76.1808,76.2523,56985.0
2018-06-14 15:10:00,85.37,85.42,85.37,85.4,71858.0,76.2523,76.2969,76.2523,76.2791,71858.0
2018-06-14 15:20:00,85.4,85.5,85.39,85.47,136116.0,76.2791,76.3684,76.2701,76.3416,136116.0
2018-06-14 15:30:00,85.47,85.5,85.46,85.49,45372.0,76.3416,76.3684,76.3327,76.3595,45372.0
2018-06-14 15:40:00,85.49,85.51,85.45,85.5,147187.0,76.3595,76.3773,76.3237,76.3684,147187.0
2018-06-14 15:50:00,85.49,85.53,85.44,85.51,178779.0,76.3595,76.3952,76.3148,76.3773,178779.0
2018-06-15 09:30:00,85.26,85.26,84.94,84.99,170861.0,76.154,76.154,75.8682,75.9129,170861.0
2018-06-15 09:40:00,84.99,85.15,84.95,85.14,83496.0,75.9129,76.0558,75.8771,76.0468,83496.0
2018-06-15 09:50:00,85.15,85.19,85.12,85.17,64957.0,76.0558,76.0915,76.029,76.0736,64957.0
2018-06-15 10:00:00,85.17,85.29,85.09,85.28,67423.0,76.0736,76.1808,76.0022,76.1719,67423.0
2018-06-15 10:10:00,85.28,85.33,85.2,85.21,54467.0,76.1719,76.2165,76.1004,76.1094,54467.0
2018-06-15 10:20:00,85.2,85.21,85.11,85.11,83792.0,76.1004,76.1094,76.02,76.02,83792.0
2018-06-15 10:30:00,85.1,85.1,84.86,84.87,108589.0,76.0111,76.0111,75.7967,75.8057,108589.0
2018-06-15 10:40:00,84.87,85.11,84.87,85.1,47695.0,75.8057,76.02,75.8057,76.0111,47695.0
2018-06-15 10:50:00,85.12,85.24,85.09,85.24,63521.0,76.029,76.1362,76.0022,76.1362,63521.0
2018-06-15 11:00:00,85.22,85.36,85.22,85.3,59155.0,76.1183,76.2433,76.1183,76.1898,59155.0
2018-06-15 11:10:00,85.3,85.34,85.26,85.26,52094.0,76.1898,76.2255,76.154,76.154,52094.0
2018-06-15 11:20:00,85.28,85.37,85.21,85.21,39804.0,76.1719,76.2523,76.1094,76.1094,39804.0
2018-06-15 11:30:00,85.21,85.25,85.17,85.2,34906.0,76.1094,76.1451,76.0736,76.1004,34906.0
2018-06-15 11:40:00,85.2,85.22,85.11,85.11,53104.0,76.1004,76.1183,76.02,76.02,53104.0
2018-06-15 11:50:00,85.12,85.2,85.08,85.19,63293.0,76.029,76.1004,75.9932,76.0915,63293.0
2018-06-15 12:00:00,85.2,85.22,85.11,85.13,36532.0,76.1004,76.1183,76.02,76.0379,36532.0
2018-06-15 12:10:00,85.12,85.21,85.1,85.2,34718.0,76.029,76.1094,76.0111,76.1004,34718.0
2018-06-15 12:20:00,85.19,85.2,85.14,85.17,28982.0,76.0915,76.1004,76.0468,76.0736,28982.0
2018-06-15 12:30:00,85.19,85.19,85.12,85.18,25799.0,76.0915,76.0915,76.029,76.0826,25799.0
2018-06-15 12:40:00,85.17,85.21,85.15,85.18,32520.0,76.0736,76.1094,76.0558,76.0826,32520.0
2018-06-15 12:50:00,85.17,85.27,85.16,85.26,34485.0,76.0736,76.163,76.0647,76.154,34485.0
2018-06-15 13:00:00,85.27,85.36,85.25,85.36,42423.0,76.163,76.2433,76.1451,76.2433,42423.0
2018-06-15 13:10:00,85.36,85.42,85.35,85.39,63158.0,76.2433,76.2969,76.2344,76.2701,63158.0
2018-06-15 13:20:00,85.39,85.44,85.36,85.4,338956.0,76.2701,76.3148,76.2433,76.2791,338956.0
2018-06-15 13:30:00,85.41,85.42,85.35,85.37,111483.0,76.288,76.2969,76.2344,76.2523,111483.0
2018-06-15 13:40:00,85.36,85.38,85.34,85.37,64427.0,76.2433,76.2612,76.2255,76.2523,64427.0
2018-06-15 13:50:00,85.36,85.37,85.32,85.34,36290.0,76.2433,76.2523,76.2076,76.2255,36290.0
2018-06-15 14:00:00,85.35,85.44,85.33,85.44,38284.0,76.2344,76.3148,76.2165,76.3148,38284.0
2018-06-15 14:10:00,85.45,85.47,85.4,85.46,165341.0,76.3237,76.3416,76.2791,76.3327,165341.0
2018-06-15 14:20:00,85.46,85.55,85.44,85.5,213720.0,76.3327,76.413,76.3148,76.3684,213720.0
2018-06-15 14:30:00,85.49,85.54,85.45,85.47,46456.0,76.3595,76.4041,76.3237,76.3416,46456.0
2018-06-15 14:40:00,85.46,85.53,85.45,85.49,45975.0,76.3327,76.3952,76.3237,76.3595,45975.0
2018-06-15 14:50:00,85.48,85.57,85.47,85.55,48055.0,76.3505,76.4309,76.3416,76.413,48055.0
2018-06-15 15:00:00,85.56,85.56,85.46,85.48,33584.0,76.422,76.422,76.3327,76.3505,33584.0
2018-06-15 15:10:00,85.47,85.48,85.42,85.42,33322.0,76.3416,76.3505,76.2969,76.2969,33322.0
2018-06-15 15:20:00,85.42,85.51,85.4,85.51,55297.0,76.2969,76.3773,76.2791,76.3773,55297.0
2018-06-15 15:30:00,85.51,85.53,85.46,85.52,68386.0,76.3773,76.3952,76.3327,76.3863,68386.0
2018-06-15 15:40:00,85.52,85.54,85.47,85.54,60740.0,76.3863,76.4041,76.3416,76.4041,60740.0
2018-06-15 15:50:00,85.54,85.56,85.45,85.54,213434.0,76.4041,76.422,76.3237,76.4041,213434.0
2018-06-18 09:30:00,85.2,85.2,85.01,85.06,188741.0,76.1004,76.1004,75.9307,75.9754,188741.0
2018-06-18 09:40:00,85.06,85.38,85.06,85.36,82255.0,75.9754,76.2612,75.9754,76.2433,82255.0
2018-06-18 09:50:00,85.36,85.48,85.36,85.47,48389.0,76.2433,76.3505,76.2433,76.3416,48389.0
2018-06-18 10:00:00,85.45,85.5,85.42,85.49,38628.0,76.3237,76.3684,76.2969,76.3595,38628.0
2018-06-18 10:10:00,85.48,85.56,85.44,85.47,46459.0,76.3505,76.422,76.3148,76.3416,46459.0
2018-06-18 10:20:00,85.47,85.63,85.47,85.61,80777.0,76.3416,76.4845,76.3416,76.4666,80777.0
2018-06-18 10:30:00,85.6,85.89,85.6,85.82,201688.0,76.4577,76.7167,76.4577,76.6542,201688.0
2018-06-18 10:40:00,85.82,85.9,85.78,85.86,113283.0,76.6542,76.7257,76.6185,76.6899,113283.0
2018-06-18 10:50:00,85.86,85.92,85.81,85.81,64317.0,76.6899,76.7435,76.6453,76.6453,64317.0
2018-06-18 11:00:00,85.81,85.92,85.8,85.91,75907.0,76.6453,76.7435,76.6363,76.7346,75907.0
2018-06-18 11:10:00,85.92,85.94,85.81,85.81,68625.0,76.7435,76.7614,76.6453,76.6453,68625.0
2018-06-18 11:20:00,85.82,85.85,85.79,85.8,44260.0,76.6542,76.681,76.6274,76.6363,44260.0
2018-06-18 11:30:00,85.8,85.82,85.63,85.64,69280.0,76.6363,76.6542,76.4845,76.4934,69280.0
2018-06-18 11:40:00,85.64,85.64,85.52,85.55,63478.0,76.4934,76.4934,76.3863,76.413,63478.0
2018-06-18 11:50:00,85.55,85.57,85.44,85.46,53407.0,76.413,76.4309,76.3148,76.3327,53407.0
2018-06-18 12:00:00,85.46,85.52,85.44,85.52,43740.0,76.3327,76.3863,76.3148,76.3863,43740.0
2018-06-18 12:10:00,85.51,85.52,85.41,85.43,50401.0,76.3773,76.3863,76.288,76.3059,50401.0
2018-06-18 12:20:00,85.43,85.45,85.35,85.36,63060.0,76.3059,76.3237,76.2344,76.2433,63060.0
2018-06-18 12:30:00,85.36,85.39,85.33,85.37,144858.0,76.2433,76.2701,76.2165,76.2523,144858.0
2018-06-18 12:40:00,85.38,85.44,85.37,85.44,79537.0,76.2612,76.3148,76.2523,76.3148,79537.0
2018-06-18 12:50:00,85.44,85.52,85.4,85.51,60417.0,76.3148,76.3863,76.2791,76.3773,60417.0
2018-06-18 13:00:00,85.52,85.55,85.47,85.51,129623.0,76.3863,76.413,76.3416,76.3773,129623.0
2018-06-18 13:10:00,85.52,85.58,85.51,85.56,24308.0,76.3863,76.4398,76.3773,76.422,24308.0
2018-06-18 13:20:00,85.56,85.64,85.55,85.59,29260.0,76.422,76.4934,76.413,76.4488,29260.0
2018-06-18 13:30:00,85.59,85.62,85.58,85.61,38540.0,76.4488,76.4756,76.4398,76.4666,38540.0
2018-06-18 13:40:00,85.6,85.65,85.59,85.63,61577.0,76.4577,76.5024,76.4488,76.4845,61577.0
2018-06-18 13:50:00,85.62,85.63,85.56,85.59,24113.0,76.4756,76.4845,76.422,76.4488,24113.0
2018-06-18 14:00:00,85.58,85.86,85.53,85.84,120497.0,76.4398,76.6899,76.3952,76.6721,120497.0
2018-06-18 14:10:00,85.84,85.85,85.77,85.83,56530.0,76.6721,76.681,76.6096,76.6631,56530.0
2018-06-18 14:20:00,85.82,85.9,85.78,85.87,46569.0,76.6542,76.7257,76.6185,76.6989,46569.0
2018-06-18 14:30:00,85.87,86.01,85.87,86.01,67143.0,76.6989,76.8239,76.6989,76.8239,67143.0
2018-06-18 14:40:00,86.01,86.03,85.9,85.9,44732.0,76.8239,76.8418,76.7257,76.7257,44732.0
2018-06-18 14:50:00,85.9,85.91,85.69,85.79,62397.0,76.7257,76.7346,76.5381,76.6274,62397.0
2018-06-18 15:00:00,85.78,85.89,85.77,85.87,61494.0,76.6185,76.7167,76.6096,76.6989,61494.0
2018-06-18 15:10:00,85.88,85.95,85.84,85.94,45762.0,76.7078,76.7703,76.6721,76.7614,45762.0
2018-06-18 15:20:00,85.94,86.0,85.93,85.99,43080.0,76.7614,76.815,76.7525,76.8061,43080.0
2018-06-18 15:30:00,85.99,86.03,85.95,85.98,56234.0,76.8061,76.8418,76.7703,76.7971,56234.0
2018-06-18 15:40:00,85.97,86.02,85.94,86.02,40504.0,76.7882,76.8329,76.7614,76.8329,40504.0
2018-06-18 15:50:00,86.01,86.06,85.98,86.03,80047.0,76.8239,76.8686,76.7971,76.8418,80047.0
2018-06-19 09:30:00,85.52,85.72,85.32,85.64,101109.0,76.3863,76.5649,76.2076,76.4934,101109.0
2018-06-19 09:40:00,85.61,85.71,85.47,85.58,80057.0,76.4666,76.556,76.3416,76.4398,80057.0
2018-06-19 09:50:00,85.58,85.58,85.25,85.26,68940.0,76.4398,76.4398,76.1451,76.154,68940.0
2018-06-19 10:00:00,85.27,85.31,85.15,85.16,61185.0,76.163,76.1987,76.0558,76.0647,61185.0
2018-06-19 10:10:00,85.15,85.35,85.14,85.29,74222.0,76.0558,76.2344,76.0468,76.1808,74222.0
2018-06-19 10:20:00,85.29,85.29,85.12,85.12,72498.0,76.1808,76.1808,76.029,76.029,72498.0
2018-06-19 10:30:00,85.11,85.12,84.86,84.95,203763.0,76.02,76.029,75.7967,75.8771,203763.0
2018-06-19 10:40:00,84.95,85.2,84.93,85.18,81939.0,75.8771,76.1004,75.8593,76.0826,81939.0
2018-06-19 10:50:00,85.17,85.3,85.13,85.23,62969.0,76.0736,76.1898,76.0379,76.1272,62969.0
2018-06-19 11:00:00,85.23,85.3,85.21,85.28,46132.0,76.1272,76.1898,76.1094,76.1719,46132.0
2018-06-19 11:10:00,85.29,85.33,85.21,85.32,46924.0,76.1808,76.2165,76.1094,76.2076,46924.0
2018-06-19 11:20:00,85.32,85.39,85.31,85.34,36393.0,76.2076,76.2701,76.1987,76.2255,36393.0
2018-06-19 11:30:00,85.34,85.39,85.29,85.33,118544.0,76.2255,76.2701,76.1808,76.2165,118544.0
2018-06-19 11:40:00,85.31,85.46,85.31,85.44,48071.0,76.1987,76.3327,76.1987,76.3148,48071.0
2018-06-19 11:50:00,85.45,85.51,85.41,85.45,48239.0,76.3237,76.3773,76.288,76.3237,48239.0
2018-06-19 12:00:00,85.48,85.49,85.41,85.47,59126.0,76.3505,76.3595,76.288,76.3416,59126.0
2018-06-19 12:10:00,85.47,85.53,85.41,85.51,45104.0,76.3416,76.3952,76.288,76.3773,45104.0
2018-06-19 12:20:00,85.51,85.6,85.5,85.54,38789.0,76.3773,76.4577,76.3684,76.4041,38789.0
2018-06-19 12:30:00,85.54,85.58,85.51,85.53,155622.0,76.4041,76.4398,76.3773,76.3952,155622.0
2018-06-19 12:40:00,85.52,85.62,85.49,85.57,52692.0,76.3863,76.4756,76.3595,76.4309,52692.0
2018-06-19 12:50:00,85.57,85.76,85.55,85.74,55023.0,76.4309,76.6006,76.413,76.5828,55023.0
2018-06-19 13:00:00,85.73,85.77,85.68,85.76,34929.0,76.5738,76.6096,76.5292,76.6006,34929.0
2018-06-19 13:10:00,85.76,85.8,85.74,85.75,27065.0,76.6006,76.6363,76.5828,76.5917,27065.0
2018-06-19 13:20:00,85.74,85.76,85.66,85.69,48614.0,76.5828,76.6006,76.5113,76.5381,48614.0
2018-06-19 13:30:00,85.69,85.79,85.62,85.79,33120.0,76.5381,76.6274,76.4756,76.6274,33120.0
2018-06-19 13:40:00,85.79,85.84,85.74,85.84,49016.0,76.6274,76.6721,76.5828,76.6721,49016.0
2018-06-19 13:50:00,85.83,85.87,85.77,85.82,33581.0,76.6631,76.6989,76.6096,76.6542,33581.0
2018-06-19 14:00:00,85.82,85.91,85.8,85.88,28939.0,76.6542,76.7346,76.6363,76.7078,28939.0
2018-06-19 14:10:00,85.87,85.92,85.81,85.92,33566.0,76.6989,76.7435,76.6453,76.7435,33566.0
2018-06-19 14:20:00,85.92,85.96,85.89,85.94,82185.0,76.7435,76.7793,76.7167,76.7614,82185.0
2018-06-19 14:30:00,85.93,85.95,85.89,85.91,48645.0,76.7525,76.7703,76.7167,76.7346,48645.0
2018-06-19 14:40:00,85.91,85.97,85.87,85.95,137886.0,76.7346,76.7882,76.6989,76.7703,137886.0
2018-06-19 14:50:00,85.96,86.0,85.92,85.97,60360.0,76.7793,76.815,76.7435,76.7882,60360.0
2018-06-19 15:00:00,85.97,86.04,85.94,86.04,47832.0,76.7882,76.8507,76.7614,76.8507,47832.0
2018-06-19 15:10:00,86.04,86.06,86.01,86.01,50212.0,76.8507,76.8686,76.8239,76.8239,50212.0
2018-06-19 15:20:00,86.02,86.02,85.95,85.97,76376.0,76.8329,76.8329,76.7703,76.7882,76376.0
2018-06-19 15:30:00,85.97,86.04,85.96,86.02,58544.0,76.7882,76.8507,76.7793,76.8329,58544.0
2018-06-19 15:40:00,86.0,86.04,85.88,85.92,71258.0,76.815,76.8507,76.7078,76.7435,71258.0
2018-06-19 15:50:00,85.92,86.05,85.87,85.97,194663.0,76.7435,76.8596,76.6989,76.7882,194663.0
2018-06-20 09:30:00,86.31,86.32,86.13,86.19,160841.0,77.0919,77.1008,76.9311,76.9847,160841.0
2018-06-20 09:40:00,86.18,86.19,86.06,86.06,65883.0,76.9758,76.9847,76.8686,76.8686,65883.0
2018-06-20 09:50:00,86.1,86.16,86.02,86.11,115765.0,76.9043,76.9579,76.8329,76.9132,115765.0
2018-06-20 10:00:00,86.1,86.2,86.08,86.15,114534.0,76.9043,76.9936,76.8864,76.949,114534.0
2018-06-20 10:10:00,86.15,86.15,86.02,86.13,56037.0,76.949,76.949,76.8329,76.9311,56037.0
2018-06-20 10:20:00,86.14,86.15,86.01,86.08,66932.0,76.94,76.949,76.8239,76.8864,66932.0
2018-06-20 10:30:00,86.08,86.18,86.03,86.18,101806.0,76.8864,76.9758,76.8418,76.9758,101806.0
2018-06-20 10:40:00,86.17,86.3,86.17,86.28,136472.0,76.9668,77.0829,76.9668,77.0651,136472.0
2018-06-20 10:50:00,86.28,86.41,86.28,86.39,142864.0,77.0651,77.1812,77.0651,77.1633,142864.0
2018-06-20 11:00:00,86.38,86.47,86.33,86.45,127102.0,77.1544,77.2348,77.1097,77.2169,127102.0
2018-06-20 11:10:00,86.45,86.51,86.4,86.5,269136.0,77.2169,77.2705,77.1723,77.2616,269136.0
2018-06-20 11:20:00,86.5,86.56,86.48,86.52,97146.0,77.2616,77.3152,77.2437,77.2795,97146.0
2018-06-20 11:30:00,86.53,86.55,86.47,86.47,77984.0,77.2884,77.3062,77.2348,77.2348,77984.0
2018-06-20 11:40:00,86.48,86.54,86.46,86.49,106449.0,77.2437,77.2973,77.2259,77.2527,106449.0
2018-06-20 11:50:00,86.49,86.55,86.48,86.54,118305.0,77.2527,77.3062,77.2437,77.2973,118305.0
2018-06-20 12:00:00,86.54,86.57,86.53,86.56,58413.0,77.2973,77.3241,77.2884,77.3152,58413.0
2018-06-20 12:10:00,86.56,86.57,86.52,86.54,66238.0,77.3152,77.3241,77.2795,77.2973,66238.0
2018-06-20 12:20:00,86.53,86.56,86.51,86.54,64247.0,77.2884,77.3152,77.2705,77.2973,64247.0
2018-06-20 12:30:00,86.55,86.59,86.54,86.58,51878.0,77.3062,77.342,77.2973,77.333,51878.0
2018-06-20 12:40:00,86.58,86.67,86.58,86.67,67906.0,77.333,77.4134,77.333,77.4134,67906.0
2018-06-20 12:50:00,86.66,86.67,86.6,86.65,59947.0,77.4045,77.4134,77.3509,77.3956,59947.0
2018-06-20 13:00:00,86.66,86.66,86.58,86.59,43290.0,77.4045,77.4045,77.333,77.342,43290.0
2018-06-20 13:10:00,86.59,86.61,86.57,86.6,42449.0,77.342,77.3598,77.3241,77.3509,42449.0
2018-06-20 13:20:00,86.59,86.61,86.53,86.57,51364.0,77.342,77.3598,77.2884,77.3241,51364.0
2018-06-20 13:30:00,86.57,86.64,86.57,86.63,35320.0,77.3241,77.3866,77.3241,77.3777,35320.0
2018-06-20 13:40:00,86.62,86.65,86.59,86.61,46818.0,77.3688,77.3956,77.342,77.3598,46818.0
2018-06-20 13:50:00,86.59,86.65,86.59,86.63,25615.0,77.342,77.3956,77.342,77.3777,25615.0
2018-06-20 14:00:00,86.63,86.63,86.57,86.6,29298.0,77.3777,77.3777,77.3241,77.3509,29298.0
2018-06-20 14:10:00,86.61,86.64,86.58,86.59,37508.0,77.3598,77.3866,77.333,77.342,37508.0
2018-06-20 14:20:00,86.6,86.61,86.56,86.59,66433.0,77.3509,77.3598,77.3152,77.342,66433.0
2018-06-20 14:30:00,86.6,86.63,86.58,86.63,95345.0,77.3509,77.3777,77.333,77.3777,95345.0
2018-06-20 14:40:00,86.63,86.63,86.58,86.6,54886.0,77.3777,77.3777,77.333,77.3509,54886.0
2018-06-20 14:50:00,86.61,86.66,86.6,86.6,46127.0,77.3598,77.4045,77.3509,77.3509,46127.0
2018-06-20 15:00:00,86.6,86.63,86.57,86.63,52923.0,77.3509,77.3777,77.3241,77.3777,52923.0
2018-06-20 15:10:00,86.63,86.66,86.59,86.65,77818.0,77.3777,77.4045,77.342,77.3956,77818.0
2018-06-20 15:20:00,86.65,86.67,86.63,86.67,56315.0,77.3956,77.4134,77.3777,77.4134,56315.0
2018-06-20 15:30:00,86.67,86.68,86.63,86.67,44521.0,77.4134,77.4224,77.3777,77.4134,44521.0
2018-06-20 15:40:00,86.67,86.7,86.65,86.69,66688.0,77.4134,77.4402,77.3956,77.4313,66688.0
2018-06-20 15:50:00,86.69,86.69,86.6,86.63,128229.0,77.4313,77.4313,77.3509,77.3777,128229.0
2018-06-21 09:30:00,86.59,86.66,86.4,86.44,131953.0,77.342,77.4045,77.1723,77.208,131953.0
2018-06-21 09:40:00,86.42,86.44,86.23,86.26,55291.0,77.1901,77.208,77.0204,77.0472,55291.0
2018-06-21 09:50:00,86.26,86.33,86.23,86.25,116335.0,77.0472,77.1097,77.0204,77.0383,116335.0
2018-06-21 10:00:00,86.25,86.26,85.95,85.95,144490.0,77.0383,77.0472,76.7703,76.7703,144490.0
2018-06-21 10:10:00,85.95,86.1,85.78,85.82,196406.0,76.7703,76.9043,76.6185,76.6542,196406.0
2018-06-21 10:20:00,85.81,85.81,85.66,85.72,139470.0,76.6453,76.6453,76.5113,76.5649,139470.0
2018-06-21 10:30:00,85.74,85.97,85.74,85.9,82110.0,76.5828,76.7882,76.5828,76.7257,82110.0
2018-06-21 10:40:00,85.9,86.0,85.84,85.99,62926.0,76.7257,76.815,76.6721,76.8061,62926.0
2018-06-21 10:50:00,85.99,86.16,85.98,86.14,227929.0,76.8061,76.9579,76.7971,76.94,227929.0
2018-06-21 11:00:00,86.13,86.18,86.05,86.09,113500.0,76.9311,76.9758,76.8596,76.8954,113500.0
2018-06-21 11:10:00,86.1,86.26,86.04,86.23,107238.0,76.9043,77.0472,76.8507,77.0204,107238.0
2018-06-21 11:20:00,86.22,86.25,86.16,86.18,71124.0,77.0115,77.0383,76.9579,76.9758,71124.0
2018-06-21 11:30:00,86.18,86.24,86.17,86.23,49310.0,76.9758,77.0294,76.9668,77.0204,49310.0
2018-06-21 11:40:00,86.23,86.34,86.18,86.31,49217.0,77.0204,77.1187,76.9758,77.0919,49217.0
2018-06-21 11:50:00,86.3,86.36,86.29,86.34,41285.0,77.0829,77.1365,77.074,77.1187,41285.0
2018-06-21 12:00:00,86.34,86.34,86.12,86.16,79017.0,77.1187,77.1187,76.9222,76.9579,79017.0
2018-06-21 12:10:00,86.17,86.22,86.13,86.17,219094.0,76.9668,77.0115,76.9311,76.9668,219094.0
2018-06-21 12:20:00,86.18,86.22,86.15,86.18,44174.0,76.9758,77.0115,76.949,76.9758,44174.0
2018-06-21 12:30:00,86.19,86.21,86.11,86.15,44502.0,76.9847,77.0026,76.9132,76.949,44502.0
2018-06-21 12:40:00,86.15,86.21,86.13,86.19,35677.0,76.949,77.0026,76.9311,76.9847,35677.0
2018-06-21 12:50:00,86.18,86.21,86.11,86.12,50291.0,76.9758,77.0026,76.9132,76.9222,50291.0
2018-06-21 13:00:00,86.12,86.13,86.04,86.1,39300.0,76.9222,76.9311,76.8507,76.9043,39300.0
2018-06-21 13:10:00,86.11,86.13,86.08,86.13,41987.0,76.9132,76.9311,76.8864,76.9311,41987.0
2018-06-21 13:20:00,86.12,86.16,86.08,86.09,32759.0,76.9222,76.9579,76.8864,76.8954,32759.0
2018-06-21 13:30:00,86.08,86.14,86.03,86.04,62304.0,76.8864,76.94,76.8418,76.8507,62304.0
2018-06-21 13:40:00,86.04,86.11,85.99,86.09,51625.0,76.8507,76.9132,76.8061,76.8954,51625.0
2018-06-21 13:50:00,86.09,86.21,86.03,86.19,49540.0,76.8954,77.0026,76.8418,76.9847,49540.0
2018-06-21 14:00:00,86.18,86.29,86.15,86.23,87500.0,76.9758,77.074,76.949,77.0204,87500.0
2018-06-21 14:10:00,86.23,86.26,86.16,86.18,301239.0,77.0204,77.0472,76.9579,76.9758,301239.0
2018-06-21 14:20:00,86.18,86.2,86.1,86.11,75584.0,76.9758,76.9936,76.9043,76.9132,75584.0
2018-06-21 14:30:00,86.11,86.14,86.04,86.05,194660.0,76.9132,76.94,76.8507,76.8596,194660.0
2018-06-21 14:40:00,86.06,86.06,85.98,86.05,61905.0,76.8686,76.8686,76.7971,76.8596,61905.0
2018-06-21 14:50:00,86.05,86.05,85.96,85.97,52367.0,76.8596,76.8596,76.7793,76.7882,52367.0
2018-06-21 15:00:00,85.96,86.03,85.94,86.01,60210.0,76.7793,76.8418,76.7614,76.8239,60210.0
2018-06-21 15:10:00,86.0,86.01,85.87,85.88,45603.0,76.815,76.8239,76.6989,76.7078,45603.0
2018-06-21 15:20:00,85.87,85.88,85.71,85.8,74112.0,76.6989,76.7078,76.556,76.6363,74112.0
2018-06-21 15:30:00,85.8,85.81,85.68,85.74,72371.0,76.6363,76.6453,76.5292,76.5828,72371.0
2018-06-21 15:40:00,85.73,85.76,85.56,85.76,142352.0,76.5738,76.6006,76.422,76.6006,142352.0
2018-06-21 15:50:00,85.75,85.83,85.71,85.81,189622.0,76.5917,76.6631,76.556,76.6453,189622.0
2018-06-22 09:30:00,86.21,86.25,86.02,86.1,92477.0,77.0026,77.0383,76.8329,76.9043,92477.0
2018-06-22 09:40:00,86.09,86.11,85.88,85.96,69217.0,76.8954,76.9132,76.7078,76.7793,69217.0
2018-06-22 09:50:00,85.97,86.14,85.96,86.09,55975.0,76.7882,76.94,76.7793,76.8954,55975.0
2018-06-22 10:00:00,86.1,86.17,86.04,86.12,138397.0,76.9043,76.9668,76.8507,76.9222,138397.0
2018-06-22 10:10:00,86.12,86.19,86.06,86.16,36089.0,76.9222,76.9847,76.8686,76.9579,36089.0
2018-06-22 10:20:00,86.14,86.22,85.98,86.03,61479.0,76.94,77.0115,76.7971,76.8418,61479.0
2018-06-22 10:30:00,86.01,86.04,85.92,85.93,58276.0,76.8239,76.8507,76.7435,76.7525,58276.0
2018-06-22 10:40:00,85.93,85.94,85.82,85.85,96778.0,76.7525,76.7614,76.6542,76.681,96778.0
2018-06-22 10:50:00,85.86,86.02,85.79,86.02,37227.0,76.6899,76.8329,76.6274,76.8329,37227.0
2018-06-22 11:00:00,86.03,86.1,86.01,86.09,65297.0,76.8418,76.9043,76.8239,76.8954,65297.0
2018-06-22 11:10:00,86.08,86.1,86.0,86.01,37201.0,76.8864,76.9043,76.815,76.8239,37201.0
2018-06-22 11:20:00,86.01,86.1,85.92,86.07,52546.0,76.8239,76.9043,76.7435,76.8775,52546.0
2018-06-22 11:30:00,86.08,86.08,85.96,85.97,55935.0,76.8864,76.8864,76.7793,76.7882,55935.0
2018-06-22 11:40:00,85.96,86.08,85.95,86.03,51150.0,76.7793,76.8864,76.7703,76.8418,51150.0
2018-06-22 11:50:00,86.03,86.04,85.91,85.91,31292.0,76.8418,76.8507,76.7346,76.7346,31292.0
2018-06-22 12:00:00,85.91,85.98,85.9,85.95,65113.0,76.7346,76.7971,76.7257,76.7703,65113.0
2018-06-22 12:10:00,85.95,86.01,85.94,85.97,33462.0,76.7703,76.8239,76.7614,76.7882,33462.0
2018-06-22 12:20:00,85.96,85.97,85.82,85.84,40565.0,76.7793,76.7882,76.6542,76.6721,40565.0
2018-06-22 12:30:00,85.84,85.85,85.77,85.77,44011.0,76.6721,76.681,76.6096,76.6096,44011.0
2018-06-22 12:40:00,85.77,85.79,85.74,85.75,35393.0,76.6096,76.6274,76.5828,76.5917,35393.0
2018-06-22 12:50:00,85.75,85.78,85.66,85.7,38962.0,76.5917,76.6185,76.5113,76.547,38962.0
2018-06-22 13:00:00,85.69,85.78,85.69,85.78,40430.0,76.5381,76.6185,76.5381,76.6185,40430.0
2018-06-22 13:10:00,85.78,85.79,85.72,85.76,81701.0,76.6185,76.6274,76.5649,76.6006,81701.0
2018-06-22 13:20:00,85.77,85.86,85.76,85.84,122032.0,76.6096,76.6899,76.6006,76.6721,122032.0
2018-06-22 13:30:00,85.84,85.91,85.8,85.9,102867.0,76.6721,76.7346,76.6363,76.7257,102867.0
2018-06-22 13:40:00,85.9,85.96,85.85,85.91,60090.0,76.7257,76.7793,76.681,76.7346,60090.0
2018-06-22 13:50:00,85.91,85.99,85.9,85.92,117795.0,76.7346,76.8061,76.7257,76.7435,117795.0
2018-06-22 14:00:00,85.91,85.92,85.8,85.83,41992.0,76.7346,76.7435,76.6363,76.6631,41992.0
2018-06-22 14:10:00,85.83,85.83,85.72,85.73,67281.0,76.6631,76.6631,76.5649,76.5738,67281.0
2018-06-22 14:20:00,85.73,85.74,85.52,85.54,80860.0,76.5738,76.5828,76.3863,76.4041,80860.0
2018-06-22 14:30:00,85.54,85.54,85.41,85.5,117141.0,76.4041,76.4041,76.288,76.3684,117141.0
2018-06-22 14:40:00,85.5,85.58,85.46,85.51,72333.0,76.3684,76.4398,76.3327,76.3773,72333.0
2018-06-22 14:50:00,85.5,85.52,85.41,85.42,69304.0,76.3684,76.3863,76.288,76.2969,69304.0
2018-06-22 15:00:00,85.42,85.46,85.39,85.43,88273.0,76.2969,76.3327,76.2701,76.3059,88273.0
2018-06-22 15:10:00,85.43,85.5,85.39,85.45,49981.0,76.3059,76.3684,76.2701,76.3237,49981.0
2018-06-22 15:20:00,85.45,85.56,85.43,85.54,71216.0,76.3237,76.422,76.3059,76.4041,71216.0
2018-06-22 15:30:00,85.53,85.57,85.5,85.56,56766.0,76.3952,76.4309,76.3684,76.422,56766.0
2018-06-22 15:40:00,85.57,85.71,85.55,85.71,56415.0,76.4309,76.556,76.413,76.556,56415.0
2018-06-22 15:50:00,85.7,85.88,85.7,85.74,253796.0,76.547,76.7078,76.547,76.5828,253796.0
2018-06-25 09:30:00,85.56,85.63,85.27,85.27,192616.0,76.422,76.4845,76.163,76.163,192616.0
2018-06-25 09:40:00,85.27,85.31,84.66,84.85,286290.0,76.163,76.1987,75.6181,75.7878,286290.0
2018-06-25 09:50:00,84.85,84.91,84.59,84.62,69938.0,75.7878,75.8414,75.5556,75.5824,69938.0
2018-06-25 10:00:00,84.6,84.71,84.48,84.5,103331.0,75.5645,75.6628,75.4573,75.4752,103331.0
2018-06-25 10:10:00,84.49,84.63,84.46,84.47,89018.0,75.4663,75.5913,75.4395,75.4484,89018.0
2018-06-25 10:20:00,84.49,84.71,84.43,84.68,80304.0,75.4663,75.6628,75.4127,75.636,80304.0
2018-06-25 10:30:00,84.68,84.71,84.54,84.55,106447.0,75.636,75.6628,75.5109,75.5199,106447.0
2018-06-25 10:40:00,84.55,84.78,84.5,84.69,107585.0,75.5199,75.7253,75.4752,75.6449,107585.0
2018-06-25 10:50:00,84.68,84.73,84.49,84.53,62012.0,75.636,75.6806,75.4663,75.502,62012.0
2018-06-25 11:00:00,84.53,84.57,84.4,84.42,120077.0,75.502,75.5377,75.3859,75.4037,120077.0
2018-06-25 11:10:00,84.41,84.49,84.3,84.33,132672.0,75.3948,75.4663,75.2966,75.3233,132672.0
2018-06-25 11:20:00,84.33,84.34,84.13,84.15,101289.0,75.3233,75.3323,75.1447,75.1626,101289.0
2018-06-25 11:30:00,84.17,84.22,84.04,84.05,147891.0,75.1804,75.2251,75.0643,75.0733,147891.0
2018-06-25 11:40:00,84.05,84.32,84.04,84.3,173109.0,75.0733,75.3144,75.0643,75.2966,173109.0
2018-06-25 11:50:00,84.28,84.3,84.19,84.2,60472.0,75.2787,75.2966,75.1983,75.2072,60472.0
2018-06-25 12:00:00,84.2,84.23,84.02,84.02,96882.0,75.2072,75.234,75.0465,75.0465,96882.0
2018-06-25 12:10:00,84.02,84.1,83.98,84.05,121389.0,75.0465,75.1179,75.0107,75.0733,121389.0
2018-06-25 12:20:00,84.04,84.2,83.96,84.18,70004.0,75.0643,75.2072,74.9929,75.1894,70004.0
2018-06-25 12:30:00,84.19,84.24,84.13,84.2,65132.0,75.1983,75.243,75.1447,75.2072,65132.0
2018-06-25 12:40:00,84.21,84.33,84.21,84.29,82518.0,75.2162,75.3233,75.2162,75.2876,82518.0
2018-06-25 12:50:00,84.31,84.47,84.3,84.44,66193.0,75.3055,75.4484,75.2966,75.4216,66193.0
2018-06-25 13:00:00,84.44,84.45,84.36,84.42,59431.0,75.4216,75.4305,75.3501,75.4037,59431.0
2018-06-25 13:10:00,84.42,84.44,84.33,84.39,41188.0,75.4037,75.4216,75.3233,75.3769,41188.0
2018-06-25 13:20:00,84.39,84.53,84.36,84.48,87502.0,75.3769,75.502,75.3501,75.4573,87502.0
2018-06-25 13:30:00,84.49,84.69,84.48,84.69,55310.0,75.4663,75.6449,75.4573,75.6449,55310.0
2018-06-25 13:40:00,84.67,84.9,84.65,84.85,40924.0,75.627,75.8325,75.6092,75.7878,40924.0
2018-06-25 13:50:00,84.86,84.86,84.7,84.72,63366.0,75.7967,75.7967,75.6538,75.6717,63366.0
2018-06-25 14:00:00,84.72,84.77,84.62,84.63,51697.0,75.6717,75.7164,75.5824,75.5913,51697.0
2018-06-25 14:10:00,84.63,84.69,84.52,84.54,55489.0,75.5913,75.6449,75.4931,75.5109,55489.0
2018-06-25 14:20:00,84.55,84.57,84.48,84.54,146137.0,75.5199,75.5377,75.4573,75.5109,146137.0
2018-06-25 14:30:00,84.54,84.54,84.34,84.34,308342.0,75.5109,75.5109,75.3323,75.3323,308342.0
2018-06-25 14:40:00,84.33,84.34,84.21,84.22,84449.0,75.3233,75.3323,75.2162,75.2251,84449.0
2018-06-25 14:50:00,84.22,84.22,84.1,84.2,139627.0,75.2251,75.2251,75.1179,75.2072,139627.0
2018-06-25 15:00:00,84.2,84.24,84.13,84.15,149202.0,75.2072,75.243,75.1447,75.1626,149202.0
2018-06-25 15:10:00,84.15,84.22,84.05,84.17,71549.0,75.1626,75.2251,75.0733,75.1804,71549.0
2018-06-25 15:20:00,84.18,84.21,84.09,84.09,203939.0,75.1894,75.2162,75.109,75.109,203939.0
2018-06-25 15:30:00,84.1,84.47,84.07,84.45,161213.0,75.1179,75.4484,75.0911,75.4305,161213.0
2018-06-25 15:40:00,84.46,84.55,84.38,84.46,92375.0,75.4395,75.5199,75.368,75.4395,92375.0
2018-06-25 15:50:00,84.45,84.53,84.37,84.44,223827.0,75.4305,75.502,75.3591,75.4216,223827.0
2018-06-26 09:30:00,84.29,84.39,84.07,84.11,171260.0,75.5075,75.5971,75.3104,75.3462,171260.0
2018-06-26 09:40:00,84.07,84.27,84.07,84.18,202408.0,75.3104,75.4896,75.3104,75.409,202408.0
2018-06-26 09:50:00,84.18,84.3,84.09,84.23,368251.0,75.409,75.5164,75.3283,75.4537,368251.0
2018-06-26 10:00:00,84.23,84.4,84.19,84.21,102279.0,75.4537,75.606,75.4179,75.4358,102279.0
2018-06-26 10:10:00,84.2,84.41,84.18,84.31,102940.0,75.4269,75.615,75.409,75.5254,102940.0
2018-06-26 10:20:00,84.32,84.35,84.16,84.16,66048.0,75.5344,75.5612,75.391,75.391,66048.0
2018-06-26 10:30:00,84.16,84.29,84.14,84.27,104384.0,75.391,75.5075,75.3731,75.4896,104384.0
2018-06-26 10:40:00,84.27,84.37,84.14,84.29,74559.0,75.4896,75.5792,75.3731,75.5075,74559.0
2018-06-26 10:50:00,84.28,84.43,84.28,84.39,97942.0,75.4985,75.6329,75.4985,75.5971,97942.0
2018-06-26 11:00:00,84.38,84.54,84.36,84.53,294236.0,75.5881,75.7314,75.5702,75.7225,294236.0
2018-06-26 11:10:00,84.55,84.59,84.44,84.44,52156.0,75.7404,75.7762,75.6419,75.6419,52156.0
2018-06-26 11:20:00,84.45,84.5,84.41,84.41,34085.0,75.6508,75.6956,75.615,75.615,34085.0
2018-06-26 11:30:00,84.4,84.45,84.37,84.44,57714.0,75.606,75.6508,75.5792,75.6419,57714.0
2018-06-26 11:40:00,84.43,84.48,84.41,84.46,51413.0,75.6329,75.6777,75.615,75.6598,51413.0
2018-06-26 11:50:00,84.47,84.49,84.4,84.49,36251.0,75.6687,75.6867,75.606,75.6867,36251.0
2018-06-26 12:00:00,84.49,84.63,84.48,84.61,47738.0,75.6867,75.8121,75.6777,75.7941,47738.0
2018-06-26 12:10:00,84.62,84.67,84.59,84.66,30445.0,75.8031,75.8479,75.7762,75.8389,30445.0
2018-06-26 12:20:00,84.66,84.73,84.64,84.69,22003.0,75.8389,75.9016,75.821,75.8658,22003.0
2018-06-26 12:30:00,84.7,84.78,84.69,84.75,35227.0,75.8748,75.9464,75.8658,75.9196,35227.0
2018-06-26 12:40:00,84.75,84.82,84.72,84.76,34584.0,75.9196,75.9823,75.8927,75.9285,34584.0
2018-06-26 12:50:00,84.79,84.89,84.76,84.85,38207.0,75.9554,76.045,75.9285,76.0091,38207.0
2018-06-26 13:00:00,84.86,84.99,84.86,84.99,63497.0,76.0181,76.1346,76.0181,76.1346,63497.0
2018-06-26 13:10:00,84.99,85.03,84.93,85.03,60382.0,76.1346,76.1704,76.0808,76.1704,60382.0
2018-06-26 13:20:00,85.03,85.03,84.9,84.9,25325.0,76.1704,76.1704,76.0539,76.0539,25325.0
2018-06-26 13:30:00,84.9,84.91,84.81,84.89,26667.0,76.0539,76.0629,75.9733,76.045,26667.0
2018-06-26 13:40:00,84.89,84.92,84.82,84.92,25997.0,76.045,76.0718,75.9823,76.0718,25997.0
2018-06-26 13:50:00,84.92,84.94,84.88,84.92,46162.0,76.0718,76.0898,76.036,76.0718,46162.0
2018-06-26 14:00:00,84.92,85.0,84.87,84.87,605197.0,76.0718,76.1435,76.0271,76.0271,605197.0
2018-06-26 14:10:00,84.88,84.91,84.85,84.91,38498.0,76.036,76.0629,76.0091,76.0629,38498.0
2018-06-26 14:20:00,84.91,84.93,84.87,84.92,46616.0,76.0629,76.0808,76.0271,76.0718,46616.0
2018-06-26 14:30:00,84.91,84.98,84.89,84.95,191571.0,76.0629,76.1256,76.045,76.0987,191571.0
2018-06-26 14:40:00,84.96,84.98,84.87,84.9,41552.0,76.1077,76.1256,76.0271,76.0539,41552.0
2018-06-26 14:50:00,84.9,84.93,84.87,84.88,52359.0,76.0539,76.0808,76.0271,76.036,52359.0
2018-06-26 15:00:00,84.87,84.92,84.85,84.9,46878.0,76.0271,76.0718,76.0091,76.0539,46878.0
2018-06-26 15:10:00,84.9,84.93,84.87,84.89,35192.0,76.0539,76.0808,76.0271,76.045,35192.0
2018-06-26 15:20:00,84.88,84.9,84.84,84.85,41018.0,76.036,76.0539,76.0002,76.0091,41018.0
2018-06-26 15:30:00,84.85,84.95,84.84,84.9,71518.0,76.0091,76.0987,76.0002,76.0539,71518.0
2018-06-26 15:40:00,84.9,84.9,84.79,84.81,90668.0,76.0539,76.0539,75.9554,75.9733,90668.0
2018-06-26 15:50:00,84.8,84.83,84.71,84.74,241986.0,75.9644,75.9912,75.8837,75.9106,241986.0
2018-06-27 09:30:00,84.87,85.07,84.74,84.76,182809.0,76.0271,76.2062,75.9106,75.9285,182809.0
2018-06-27 09:40:00,84.76,84.89,84.67,84.86,162666.0,75.9285,76.045,75.8479,76.0181,162666.0
2018-06-27 09:50:00,84.85,84.98,84.85,84.98,185347.0,76.0091,76.1256,76.0091,76.1256,185347.0
2018-06-27 10:00:00,84.98,85.05,84.9,85.04,73669.0,76.1256,76.1883,76.0539,76.1793,73669.0
2018-06-27 10:10:00,85.04,85.1,84.96,84.96,75298.0,76.1793,76.2331,76.1077,76.1077,75298.0
2018-06-27 10:20:00,84.97,85.03,84.87,84.87,55844.0,76.1166,76.1704,76.0271,76.0271,55844.0
2018-06-27 10:30:00,84.91,85.06,84.91,85.05,76965.0,76.0629,76.1973,76.0629,76.1883,76965.0
2018-06-27 10:40:00,85.05,85.06,84.86,84.88,81741.0,76.1883,76.1973,76.0181,76.036,81741.0
2018-06-27 10:50:00,84.89,84.94,84.83,84.84,59442.0,76.045,76.0898,75.9912,76.0002,59442.0
2018-06-27 11:00:00,84.84,84.87,84.63,84.67,98399.0,76.0002,76.0271,75.8121,75.8479,98399.0
2018-06-27 11:10:00,84.66,84.69,84.55,84.64,71540.0,75.8389,75.8658,75.7404,75.821,71540.0
2018-06-27 11:20:00,84.65,84.71,84.53,84.53,121452.0,75.83,75.8837,75.7225,75.7225,121452.0
2018-06-27 11:30:00,84.52,84.6,84.5,84.57,109769.0,75.7135,75.7852,75.6956,75.7583,109769.0
2018-06-27 11:40:00,84.57,84.59,84.48,84.57,327487.0,75.7583,75.7762,75.6777,75.7583,327487.0
2018-06-27 11:50:00,84.57,84.65,84.56,84.59,259042.0,75.7583,75.83,75.7494,75.7762,259042.0
2018-06-27 12:00:00,84.58,84.71,84.57,84.67,47659.0,75.7673,75.8837,75.7583,75.8479,47659.0
2018-06-27 12:10:00,84.68,84.76,84.65,84.75,37325.0,75.8569,75.9285,75.83,75.9196,37325.0
2018-06-27 12:20:00,84.75,84.75,84.66,84.67,64247.0,75.9196,75.9196,75.8389,75.8479,64247.0
2018-06-27 12:30:00,84.66,84.67,84.54,84.56,41166.0,75.8389,75.8479,75.7314,75.7494,41166.0
2018-06-27 12:40:00,84.56,84.56,84.4,84.44,67319.0,75.7494,75.7494,75.606,75.6419,67319.0
2018-06-27 12:50:00,84.44,84.49,84.38,84.39,78935.0,75.6419,75.6867,75.5881,75.5971,78935.0
2018-06-27 13:00:00,84.38,84.43,84.19,84.21,66713.0,75.5881,75.6329,75.4179,75.4358,66713.0
2018-06-27 13:10:00,84.23,84.26,84.06,84.07,51253.0,75.4537,75.4806,75.3015,75.3104,51253.0
2018-06-27 13:20:00,84.06,84.22,84.06,84.18,45580.0,75.3015,75.4448,75.3015,75.409,45580.0
2018-06-27 13:30:00,84.17,84.25,84.1,84.17,60264.0,75.4,75.4717,75.3373,75.4,60264.0
2018-06-27 13:40:00,84.17,84.25,84.09,84.1,37203.0,75.4,75.4717,75.3283,75.3373,37203.0
2018-06-27 13:50:00,84.09,84.16,84.04,84.14,49766.0,75.3283,75.391,75.2835,75.3731,49766.0
2018-06-27 14:00:00,84.16,84.24,84.04,84.06,55689.0,75.391,75.4627,75.2835,75.3015,55689.0
2018-06-27 14:10:00,84.06,84.16,84.04,84.13,73939.0,75.3015,75.391,75.2835,75.3642,73939.0
2018-06-27 14:20:00,84.14,84.17,84.06,84.06,53236.0,75.3731,75.4,75.3015,75.3015,53236.0
2018-06-27 14:30:00,84.06,84.18,84.01,84.18,72342.0,75.3015,75.409,75.2567,75.409,72342.0
2018-06-27 14:40:00,84.17,84.21,84.11,84.13,50465.0,75.4,75.4358,75.3462,75.3642,50465.0
2018-06-27 14:50:00,84.12,84.13,83.9,83.93,114012.0,75.3552,75.3642,75.1581,75.185,114012.0
2018-06-27 15:00:00,83.93,83.95,83.83,83.88,77437.0,75.185,75.2029,75.0954,75.1402,77437.0
2018-06-27 15:10:00,83.87,83.88,83.73,83.83,83648.0,75.1313,75.1402,75.0058,75.0954,83648.0
2018-06-27 15:20:00,83.84,84.02,83.82,84.01,85481.0,75.1044,75.2656,75.0865,75.2567,85481.0
2018-06-27 15:30:00,83.99,84.01,83.82,83.83,105584.0,75.2387,75.2567,75.0865,75.0954,105584.0
2018-06-27 15:40:00,83.83,83.9,83.63,83.65,78601.0,75.0954,75.1581,74.9163,74.9342,78601.0
2018-06-27 15:50:00,83.64,83.71,83.48,83.48,212338.0,74.9252,74.9879,74.7819,74.7819,212338.0
2018-06-28 09:30:00,83.43,83.59,83.31,83.45,150237.0,74.7371,74.8804,74.6296,74.755,150237.0
2018-06-28 09:40:00,83.44,83.44,83.11,83.13,140549.0,74.7461,74.7461,74.4504,74.4684,140549.0
2018-06-28 09:50:00,83.14,83.51,83.08,83.46,135528.0,74.4773,74.8088,74.4236,74.764,135528.0
2018-06-28 10:00:00,83.47,83.58,83.39,83.49,55248.0,74.7729,74.8715,74.7013,74.7908,55248.0
2018-06-28 10:10:00,83.47,83.5,83.21,83.21,92550.0,74.7729,74.7998,74.54,74.54,92550.0
2018-06-28 10:20:00,83.21,83.34,83.12,83.22,90782.0,74.54,74.6565,74.4594,74.549,90782.0
2018-06-28 10:30:00,83.22,83.22,82.99,83.09,239261.0,74.549,74.549,74.3429,74.4325,239261.0
2018-06-28 10:40:00,83.08,83.24,83.04,83.13,590318.0,74.4236,74.5669,74.3877,74.4684,590318.0
2018-06-28 10:50:00,83.13,83.52,83.04,83.52,136034.0,74.4684,74.8177,74.3877,74.8177,136034.0
2018-06-28 11:00:00,83.52,83.57,83.31,83.44,101112.0,74.8177,74.8625,74.6296,74.7461,101112.0
2018-06-28 11:10:00,83.44,83.45,83.28,83.42,157878.0,74.7461,74.755,74.6027,74.7281,157878.0
2018-06-28 11:20:00,83.42,83.51,83.31,83.45,80559.0,74.7281,74.8088,74.6296,74.755,80559.0
2018-06-28 11:30:00,83.45,83.56,83.42,83.49,509225.0,74.755,74.8536,74.7281,74.7908,509225.0
2018-06-28 11:40:00,83.49,83.49,83.22,83.22,67073.0,74.7908,74.7908,74.549,74.549,67073.0
2018-06-28 11:50:00,83.22,83.39,83.21,83.38,58381.0,74.549,74.7013,74.54,74.6923,58381.0
2018-06-28 12:00:00,83.4,83.48,83.35,83.38,45068.0,74.7102,74.7819,74.6654,74.6923,45068.0
2018-06-28 12:10:00,83.38,83.39,83.31,83.34,46878.0,74.6923,74.7013,74.6296,74.6565,46878.0
2018-06-28 12:20:00,83.34,83.35,83.2,83.28,74459.0,74.6565,74.6654,74.5311,74.6027,74459.0
2018-06-28 12:30:00,83.28,83.29,83.18,83.23,44606.0,74.6027,74.6117,74.5131,74.5579,44606.0
2018-06-28 12:40:00,83.23,83.25,83.16,83.25,33482.0,74.5579,74.5759,74.4952,74.5759,33482.0
2018-06-28 12:50:00,83.28,83.47,83.28,83.45,47388.0,74.6027,74.7729,74.6027,74.755,47388.0
2018-06-28 13:00:00,83.45,83.53,83.44,83.48,28936.0,74.755,74.8267,74.7461,74.7819,28936.0
2018-06-28 13:10:00,83.48,83.53,83.45,83.48,29637.0,74.7819,74.8267,74.755,74.7819,29637.0
2018-06-28 13:20:00,83.48,83.6,83.47,83.59,46287.0,74.7819,74.8894,74.7729,74.8804,46287.0
2018-06-28 13:30:00,83.59,83.65,83.56,83.62,31976.0,74.8804,74.9342,74.8536,74.9073,31976.0
2018-06-28 13:40:00,83.62,83.72,83.61,83.65,27346.0,74.9073,74.9969,74.8983,74.9342,27346.0
2018-06-28 13:50:00,83.64,83.72,83.63,83.68,35674.0,74.9252,74.9969,74.9163,74.961,35674.0
2018-06-28 14:00:00,83.68,83.76,83.65,83.73,55119.0,74.961,75.0327,74.9342,75.0058,55119.0
2018-06-28 14:10:00,83.74,83.74,83.67,83.73,42029.0,75.0148,75.0148,74.9521,75.0058,42029.0
2018-06-28 14:20:00,83.74,83.82,83.74,83.81,141522.0,75.0148,75.0865,75.0148,75.0775,141522.0
2018-06-28 14:30:00,83.8,83.82,83.69,83.7,62200.0,75.0685,75.0865,74.97,74.979,62200.0
2018-06-28 14:40:00,83.7,83.75,83.67,83.73,57767.0,74.979,75.0238,74.9521,75.0058,57767.0
2018-06-28 14:50:00,83.74,83.89,83.72,83.87,94556.0,75.0148,75.1492,74.9969,75.1313,94556.0
2018-06-28 15:00:00,83.87,83.89,83.77,83.83,72913.0,75.1313,75.1492,75.0417,75.0954,72913.0
2018-06-28 15:10:00,83.84,83.93,83.83,83.92,43021.0,75.1044,75.185,75.0954,75.176,43021.0
2018-06-28 15:20:00,83.9,83.94,83.81,83.81,41833.0,75.1581,75.194,75.0775,75.0775,41833.0
2018-06-28 15:30:00,83.83,83.84,83.72,83.74,74785.0,75.0954,75.1044,74.9969,75.0148,74785.0
2018-06-28 15:40:00,83.73,83.79,83.71,83.76,87676.0,75.0058,75.0596,74.9879,75.0327,87676.0
2018-06-28 15:50:00,83.76,83.76,83.64,83.73,169984.0,75.0327,75.0327,74.9252,75.0058,169984.0
2018-06-29 09:30:00,84.01,84.15,83.91,83.97,97936.0,75.2567,75.3821,75.1671,75.2208,97936.0
2018-06-29 09:40:00,83.97,84.14,83.97,84.06,39676.0,75.2208,75.3731,75.2208,75.3015,39676.0
2018-06-29 09:50:00,84.09,84.15,84.04,84.12,54132.0,75.3283,75.3821,75.2835,75.3552,54132.0
2018-06-29 10:00:00,84.13,84.25,84.1,84.14,71221.0,75.3642,75.4717,75.3373,75.3731,71221.0
2018-06-29 10:10:00,84.14,84.17,84.01,84.13,74872.0,75.3731,75.4,75.2567,75.3642,74872.0
2018-06-29 10:20:00,84.13,84.2,84.12,84.15,79848.0,75.3642,75.4269,75.3552,75.3821,79848.0
2018-06-29 10:30:00,84.15,84.22,84.11,84.17,227841.0,75.3821,75.4448,75.3462,75.4,227841.0
2018-06-29 10:40:00,84.18,84.25,84.15,84.23,84257.0,75.409,75.4717,75.3821,75.4537,84257.0
2018-06-29 10:50:00,84.22,84.26,84.16,84.2,98656.0,75.4448,75.4806,75.391,75.4269,98656.0
2018-06-29 11:00:00,84.21,84.24,84.1,84.15,53054.0,75.4358,75.4627,75.3373,75.3821,53054.0
2018-06-29 11:10:00,84.15,84.21,84.11,84.19,109495.0,75.3821,75.4358,75.3462,75.4179,109495.0
2018-06-29 11:20:00,84.18,84.29,84.18,84.24,90772.0,75.409,75.5075,75.409,75.4627,90772.0
2018-06-29 11:30:00,84.24,84.24,84.06,84.08,129134.0,75.4627,75.4627,75.3015,75.3194,129134.0
2018-06-29 11:40:00,84.08,84.11,84.05,84.07,61027.0,75.3194,75.3462,75.2925,75.3104,61027.0
2018-06-29 11:50:00,84.07,84.07,83.97,84.02,65890.0,75.3104,75.3104,75.2208,75.2656,65890.0
2018-06-29 12:00:00,84.02,84.03,83.95,84.01,98871.0,75.2656,75.2746,75.2029,75.2567,98871.0
2018-06-29 12:10:00,84.02,84.02,83.92,83.97,43162.0,75.2656,75.2656,75.176,75.2208,43162.0
2018-06-29 12:20:00,83.97,84.0,83.94,83.98,52010.0,75.2208,75.2477,75.194,75.2298,52010.0
2018-06-29 12:30:00,83.98,84.0,83.93,83.99,52527.0,75.2298,75.2477,75.185,75.2387,52527.0
2018-06-29 12:40:00,83.99,84.03,83.93,83.96,82574.0,75.2387,75.2746,75.185,75.2119,82574.0
2018-06-29 12:50:00,83.94,83.96,83.83,83.86,68491.0,75.194,75.2119,75.0954,75.1223,68491.0
2018-06-29 13:00:00,83.87,84.0,83.86,83.99,62333.0,75.1313,75.2477,75.1223,75.2387,62333.0
2018-06-29 13:10:00,83.98,84.01,83.94,83.96,49027.0,75.2298,75.2567,75.194,75.2119,49027.0
2018-06-29 13:20:00,83.96,84.0,83.92,83.98,67857.0,75.2119,75.2477,75.176,75.2298,67857.0
2018-06-29 13:30:00,83.98,84.02,83.95,84.01,62825.0,75.2298,75.2656,75.2029,75.2567,62825.0
2018-06-29 13:40:00,84.01,84.09,84.01,84.05,120613.0,75.2567,75.3283,75.2567,75.2925,120613.0
2018-06-29 13:50:00,84.05,84.06,83.91,83.95,61850.0,75.2925,75.3015,75.1671,75.2029,61850.0
2018-06-29 14:00:00,83.96,83.98,83.91,83.95,63361.0,75.2119,75.2298,75.1671,75.2029,63361.0
2018-06-29 14:10:00,83.95,83.96,83.86,83.87,93615.0,75.2029,75.2119,75.1223,75.1313,93615.0
2018-06-29 14:20:00,83.86,83.97,83.84,83.96,51646.0,75.1223,75.2208,75.1044,75.2119,51646.0
2018-06-29 14:30:00,83.96,83.97,83.85,83.86,66366.0,75.2119,75.2208,75.1133,75.1223,66366.0
2018-06-29 14:40:00,83.86,83.88,83.81,83.84,75566.0,75.1223,75.1402,75.0775,75.1044,75566.0
2018-06-29 14:50:00,83.83,83.85,83.78,83.84,73475.0,75.0954,75.1133,75.0506,75.1044,73475.0
2018-06-29 15:00:00,83.85,83.93,83.76,83.76,109248.0,75.1133,75.185,75.0327,75.0327,109248.0
2018-06-29 15:10:00,83.77,83.77,83.64,83.65,108498.0,75.0417,75.0417,74.9252,74.9342,108498.0
2018-06-29 15:20:00,83.64,83.68,83.58,83.64,216467.0,74.9252,74.961,74.8715,74.9252,216467.0
2018-06-29 15:30:00,83.65,83.67,83.55,83.55,228263.0,74.9342,74.9521,74.8446,74.8446,228263.0
2018-06-29 15:40:00,83.55,83.58,83.48,83.56,235660.0,74.8446,74.8715,74.7819,74.8536,235660.0
2018-06-29 15:50:00,83.55,83.63,83.5,83.51,369920.0,74.8446,74.9163,74.7998,74.8088,369920.0
2018-07-02 09:30:00,83.08,83.19,83.0,83.18,279760.0,74.4236,74.5221,74.3519,74.5131,279760.0
2018-07-02 09:40:00,83.17,83.18,82.93,82.93,405648.0,74.5042,74.5131,74.2892,74.2892,405648.0
2018-07-02 09:50:00,82.93,83.2,82.85,83.2,101171.0,74.2892,74.5311,74.2175,74.5311,101171.0
2018-07-02 10:00:00,83.19,83.39,83.18,83.29,178821.0,74.5221,74.7013,74.5131,74.6117,178821.0
2018-07-02 10:10:00,83.28,83.28,83.05,83.16,119911.0,74.6027,74.6027,74.3967,74.4952,119911.0
2018-07-02 10:20:00,83.17,83.28,83.08,83.28,274340.0,74.5042,74.6027,74.4236,74.6027,274340.0
2018-07-02 10:30:00,83.29,83.59,83.29,83.59,132603.0,74.6117,74.8804,74.6117,74.8804,132603.0
2018-07-02 10:40:00,83.59,83.67,83.46,83.47,90582.0,74.8804,74.9521,74.764,74.7729,90582.0
2018-07-02 10:50:00,83.46,83.52,83.41,83.49,71516.0,74.764,74.8177,74.7192,74.7908,71516.0
2018-07-02 11:00:00,83.5,83.63,83.48,83.5,100621.0,74.7998,74.9163,74.7819,74.7998,100621.0
2018-07-02 11:10:00,83.5,83.5,83.23,83.25,89193.0,74.7998,74.7998,74.5579,74.5759,89193.0
2018-07-02 11:20:00,83.25,83.31,83.17,83.19,112484.0,74.5759,74.6296,74.5042,74.5221,112484.0
2018-07-02 11:30:00,83.19,83.19,83.05,83.13,78664.0,74.5221,74.5221,74.3967,74.4684,78664.0
2018-07-02 11:40:00,83.14,83.21,83.09,83.19,65108.0,74.4773,74.54,74.4325,74.5221,65108.0
2018-07-02 11:50:00,83.17,83.31,83.16,83.29,89317.0,74.5042,74.6296,74.4952,74.6117,89317.0
2018-07-02 12:00:00,83.28,83.31,83.21,83.29,91132.0,74.6027,74.6296,74.54,74.6117,91132.0
2018-07-02 12:10:00,83.29,83.32,83.24,83.28,59181.0,74.6117,74.6386,74.5669,74.6027,59181.0
2018-07-02 12:20:00,83.28,83.34,83.28,83.34,274252.0,74.6027,74.6565,74.6027,74.6565,274252.0
2018-07-02 12:30:00,83.34,83.45,83.32,83.45,125346.0,74.6565,74.755,74.6386,74.755,125346.0
2018-07-02 12:40:00,83.45,83.58,83.43,83.53,81015.0,74.755,74.8715,74.7371,74.8267,81015.0
2018-07-02 12:50:00,83.54,83.55,83.49,83.5,40590.0,74.8356,74.8446,74.7908,74.7998,40590.0
2018-07-02 13:00:00,83.49,83.55,83.44,83.48,60522.0,74.7908,74.8446,74.7461,74.7819,60522.0
2018-07-02 13:10:00,83.49,83.49,83.39,83.44,61444.0,74.7908,74.7908,74.7013,74.7461,61444.0
2018-07-02 13:20:00,83.44,83.45,83.33,83.34,44650.0,74.7461,74.755,74.6475,74.6565,44650.0
2018-07-02 13:30:00,83.32,83.4,83.31,83.4,75221.0,74.6386,74.7102,74.6296,74.7102,75221.0
2018-07-02 13:40:00,83.4,83.6,83.39,83.58,95743.0,74.7102,74.8894,74.7013,74.8715,95743.0
2018-07-02 13:50:00,83.59,83.63,83.51,83.52,42714.0,74.8804,74.9163,74.8088,74.8177,42714.0
2018-07-02 14:00:00,83.52,83.61,83.49,83.59,64650.0,74.8177,74.8983,74.7908,74.8804,64650.0
2018-07-02 14:10:00,83.59,83.75,83.54,83.72,164900.0,74.8804,75.0238,74.8356,74.9969,164900.0
2018-07-02 14:20:00,83.72,83.76,83.67,83.72,322315.0,74.9969,75.0327,74.9521,74.9969,322315.0
2018-07-02 14:30:00,83.72,83.81,83.71,83.75,126745.0,74.9969,75.0775,74.9879,75.0238,126745.0
2018-07-02 14:40:00,83.74,83.85,83.7,83.78,103759.0,75.0148,75.1133,74.979,75.0506,103759.0
2018-07-02 14:50:00,83.78,83.82,83.71,83.74,80523.0,75.0506,75.0865,74.9879,75.0148,80523.0
2018-07-02 15:00:00,83.74,83.8,83.72,83.78,85160.0,75.0148,75.0685,74.9969,75.0506,85160.0
2018-07-02 15:10:00,83.79,83.91,83.79,83.87,210081.0,75.0596,75.1671,75.0596,75.1313,210081.0
2018-07-02 15:20:00,83.87,84.05,83.87,84.04,128953.0,75.1313,75.2925,75.1313,75.2835,128953.0
2018-07-02 15:30:00,84.04,84.11,83.94,84.1,123863.0,75.2835,75.3462,75.194,75.3373,123863.0
2018-07-02 15:40:00,84.1,84.18,84.07,84.14,486702.0,75.3373,75.409,75.3104,75.3731,486702.0
2018-07-02 15:50:00,84.14,84.39,84.14,84.33,225153.0,75.3731,75.5971,75.3731,75.5433,225153.0
2018-07-03 09:30:00,84.78,84.82,84.52,84.54,285830.0,75.9464,75.9823,75.7135,75.7314,285830.0
2018-07-03 09:40:00,84.55,84.72,84.54,84.66,72004.0,75.7404,75.8927,75.7314,75.8389,72004.0
2018-07-03 09:50:00,84.68,84.7,84.49,84.62,123890.0,75.8569,75.8748,75.6867,75.8031,123890.0
2018-07-03 10:00:00,84.64,84.88,84.63,84.76,180314.0,75.821,76.036,75.8121,75.9285,180314.0
2018-07-03 10:10:00,84.77,84.84,84.76,84.84,133770.0,75.9375,76.0002,75.9285,76.0002,133770.0
2018-07-03 10:20:00,84.83,84.91,84.77,84.86,59822.0,75.9912,76.0629,75.9375,76.0181,59822.0
2018-07-03 10:30:00,84.84,84.94,84.77,84.92,128871.0,76.0002,76.0898,75.9375,76.0718,128871.0
2018-07-03 10:40:00,84.92,84.95,84.8,84.85,353145.0,76.0718,76.0987,75.9644,76.0091,353145.0
2018-07-03 10:50:00,84.82,84.84,84.69,84.74,107717.0,75.9823,76.0002,75.8658,75.9106,107717.0
2018-07-03 11:00:00,84.74,84.82,84.64,84.78,65716.0,75.9106,75.9823,75.821,75.9464,65716.0
2018-07-03 11:10:00,84.76,84.86,84.75,84.83,83342.0,75.9285,76.0181,75.9196,75.9912,83342.0
2018-07-03 11:20:00,84.83,84.85,84.75,84.81,62907.0,75.9912,76.0091,75.9196,75.9733,62907.0
2018-07-03 11:30:00,84.8,84.84,84.77,84.79,57189.0,75.9644,76.0002,75.9375,75.9554,57189.0
2018-07-03 11:40:00,84.78,84.79,84.69,84.73,60987.0,75.9464,75.9554,75.8658,75.9016,60987.0
2018-07-03 11:50:00,84.74,84.74,84.57,84.67,142326.0,75.9106,75.9106,75.7583,75.8479,142326.0
2018-07-03 12:00:00,84.68,84.69,84.58,84.6,103603.0,75.8569,75.8658,75.7673,75.7852,103603.0
2018-07-03 12:10:00,84.6,84.7,84.6,84.65,483030.0,75.7852,75.8748,75.7852,75.83,483030.0
2018-07-03 12:20:00,84.64,84.66,84.6,84.62,81132.0,75.821,75.8389,75.7852,75.8031,81132.0
2018-07-03 12:30:00,84.62,84.71,84.61,84.64,94034.0,75.8031,75.8837,75.7941,75.821,94034.0
2018-07-03 12:40:00,84.65,84.65,84.5,84.53,84968.0,75.83,75.83,75.6956,75.7225,84968.0
2018-07-03 12:50:00,84.52,84.56,84.47,84.53,91744.0,75.7135,75.7494,75.6687,75.7225,91744.0
2018-07-05 09:30:00,85.02,85.1,84.72,84.76,164847.0,76.1614,76.2331,75.8927,75.9285,164847.0
2018-07-05 09:40:00,84.75,84.82,84.55,84.61,183163.0,75.9196,75.9823,75.7404,75.7941,183163.0
2018-07-05 09:50:00,84.61,84.66,84.5,84.5,352962.0,75.7941,75.8389,75.6956,75.6956,352962.0
2018-07-05 10:00:00,84.53,84.66,84.51,84.65,46429.0,75.7225,75.8389,75.7046,75.83,46429.0
2018-07-05 10:10:00,84.64,84.64,84.45,84.51,58316.0,75.821,75.821,75.6508,75.7046,58316.0
2018-07-05 10:20:00,84.51,84.64,84.48,84.58,31821.0,75.7046,75.821,75.6777,75.7673,31821.0
2018-07-05 10:30:00,84.58,84.66,84.52,84.61,109433.0,75.7673,75.8389,75.7135,75.7941,109433.0
2018-07-05 10:40:00,84.62,84.74,84.61,84.71,76207.0,75.8031,75.9106,75.7941,75.8837,76207.0
2018-07-05 10:50:00,84.7,84.76,84.59,84.65,76088.0,75.8748,75.9285,75.7762,75.83,76088.0
2018-07-05 11:00:00,84.63,84.79,84.59,84.78,44480.0,75.8121,75.9554,75.7762,75.9464,44480.0
2018-07-05 11:10:00,84.79,84.82,84.74,84.8,51669.0,75.9554,75.9823,75.9106,75.9644,51669.0
2018-07-05 11:20:00,84.82,84.9,84.79,84.86,33741.0,75.9823,76.0539,75.9554,76.0181,33741.0
2018-07-05 11:30:00,84.85,84.97,84.85,84.93,38652.0,76.0091,76.1166,76.0091,76.0808,38652.0
2018-07-05 11:40:00,84.92,84.94,84.84,84.91,26404.0,76.0718,76.0898,76.0002,76.0629,26404.0
2018-07-05 11:50:00,84.9,84.94,84.85,84.85,25101.0,76.0539,76.0898,76.0091,76.0091,25101.0
2018-07-05 12:00:00,84.85,84.96,84.85,84.9,33500.0,76.0091,76.1077,76.0091,76.0539,33500.0
2018-07-05 12:10:00,84.9,84.91,84.84,84.89,209254.0,76.0539,76.0629,76.0002,76.045,209254.0
2018-07-05 12:20:00,84.89,84.97,84.87,84.96,53577.0,76.045,76.1166,76.0271,76.1077,53577.0
2018-07-05 12:30:00,84.96,85.06,84.92,84.99,71956.0,76.1077,76.1973,76.0718,76.1346,71956.0
2018-07-05 12:40:00,85.0,85.04,84.95,84.96,119350.0,76.1435,76.1793,76.0987,76.1077,119350.0
2018-07-05 12:50:00,84.95,85.02,84.93,85.01,46662.0,76.0987,76.1614,76.0808,76.1525,46662.0
2018-07-05 13:00:00,85.02,85.12,85.01,85.08,63599.0,76.1614,76.251,76.1525,76.2152,63599.0
2018-07-05 13:10:00,85.09,85.15,85.07,85.15,96848.0,76.2241,76.2779,76.2062,76.2779,96848.0
2018-07-05 13:20:00,85.15,85.15,85.11,85.13,42399.0,76.2779,76.2779,76.2421,76.26,42399.0
2018-07-05 13:30:00,85.12,85.17,85.1,85.17,51188.0,76.251,76.2958,76.2331,76.2958,51188.0
2018-07-05 13:40:00,85.17,85.22,85.13,85.18,35354.0,76.2958,76.3406,76.26,76.3048,35354.0
2018-07-05 13:50:00,85.17,85.19,85.12,85.15,43118.0,76.2958,76.3137,76.251,76.2779,43118.0
2018-07-05 14:00:00,85.16,85.24,85.1,85.12,64963.0,76.2868,76.3585,76.2331,76.251,64963.0
2018-07-05 14:10:00,85.11,85.19,85.02,85.19,48204.0,76.2421,76.3137,76.1614,76.3137,48204.0
2018-07-05 14:20:00,85.2,85.25,85.16,85.24,61821.0,76.3227,76.3675,76.2868,76.3585,61821.0
2018-07-05 14:30:00,85.24,85.29,85.19,85.21,45490.0,76.3585,76.4033,76.3137,76.3316,45490.0
2018-07-05 14:40:00,85.22,85.25,85.18,85.23,72243.0,76.3406,76.3675,76.3048,76.3495,72243.0
2018-07-05 14:50:00,85.23,85.29,85.2,85.28,115414.0,76.3495,76.4033,76.3227,76.3943,115414.0
2018-07-05 15:00:00,85.28,85.34,85.27,85.33,82311.0,76.3943,76.4481,76.3854,76.4391,82311.0
2018-07-05 15:10:00,85.32,85.33,85.25,85.31,34001.0,76.4302,76.4391,76.3675,76.4212,34001.0
2018-07-05 15:20:00,85.31,85.32,85.24,85.27,40548.0,76.4212,76.4302,76.3585,76.3854,40548.0
2018-07-05 15:30:00,85.27,85.33,85.24,85.31,97042.0,76.3854,76.4391,76.3585,76.4212,97042.0
2018-07-05 15:40:00,85.31,85.34,85.28,85.31,52397.0,76.4212,76.4481,76.3943,76.4212,52397.0
2018-07-05 15:50:00,85.3,85.57,85.3,85.57,207155.0,76.4123,76.6541,76.4123,76.6541,207155.0
2018-07-06 09:30:00,85.6,85.7,85.44,85.67,104762.0,76.681,76.7706,76.5377,76.7437,104762.0
2018-07-06 09:40:00,85.66,85.76,85.66,85.66,109110.0,76.7347,76.8243,76.7347,76.7347,109110.0
2018-07-06 09:50:00,85.67,85.87,85.65,85.85,114915.0,76.7437,76.9229,76.7258,76.9049,114915.0
2018-07-06 10:00:00,85.85,85.96,85.79,85.93,117644.0,76.9049,77.0035,76.8512,76.9766,117644.0
2018-07-06 10:10:00,85.94,86.05,85.89,86.0,85491.0,76.9856,77.0841,76.9408,77.0393,85491.0
2018-07-06 10:20:00,86.0,86.08,85.92,86.07,63700.0,77.0393,77.111,76.9677,77.102,63700.0
2018-07-06 10:30:00,86.08,86.13,86.03,86.1,35199.0,77.111,77.1558,77.0662,77.1289,35199.0
2018-07-06 10:40:00,86.1,86.2,86.1,86.13,71007.0,77.1289,77.2185,77.1289,77.1558,71007.0
2018-07-06 10:50:00,86.13,86.18,86.08,86.11,45423.0,77.1558,77.2006,77.111,77.1379,45423.0
2018-07-06 11:00:00,86.12,86.2,86.07,86.2,118430.0,77.1468,77.2185,77.102,77.2185,118430.0
2018-07-06 11:10:00,86.2,86.22,86.13,86.14,39095.0,77.2185,77.2364,77.1558,77.1647,39095.0
2018-07-06 11:20:00,86.15,86.15,86.06,86.07,61482.0,77.1737,77.1737,77.0931,77.102,61482.0
2018-07-06 11:30:00,86.06,86.13,86.01,86.13,62812.0,77.0931,77.1558,77.0483,77.1558,62812.0
2018-07-06 11:40:00,86.13,86.22,86.11,86.2,52766.0,77.1558,77.2364,77.1379,77.2185,52766.0
2018-07-06 11:50:00,86.19,86.19,86.11,86.19,52584.0,77.2095,77.2095,77.1379,77.2095,52584.0
2018-07-06 12:00:00,86.19,86.27,86.18,86.26,53833.0,77.2095,77.2812,77.2006,77.2722,53833.0
2018-07-06 12:10:00,86.26,86.27,86.19,86.19,37581.0,77.2722,77.2812,77.2095,77.2095,37581.0
2018-07-06 12:20:00,86.2,86.27,86.18,86.25,41190.0,77.2185,77.2812,77.2006,77.2633,41190.0
2018-07-06 12:30:00,86.25,86.29,86.24,86.28,39292.0,77.2633,77.2991,77.2543,77.2901,39292.0
2018-07-06 12:40:00,86.28,86.3,86.23,86.24,49968.0,77.2901,77.3081,77.2454,77.2543,49968.0
2018-07-06 12:50:00,86.24,86.29,86.23,86.28,28621.0,77.2543,77.2991,77.2454,77.2901,28621.0
2018-07-06 13:00:00,86.27,86.35,86.27,86.35,34855.0,77.2812,77.3529,77.2812,77.3529,34855.0
2018-07-06 13:10:00,86.34,86.34,86.29,86.33,51267.0,77.3439,77.3439,77.2991,77.3349,51267.0
2018-07-06 13:20:00,86.34,86.35,86.29,86.31,41415.0,77.3439,77.3529,77.2991,77.317,41415.0
2018-07-06 13:30:00,86.3,86.36,86.29,86.31,117488.0,77.3081,77.3618,77.2991,77.317,117488.0
2018-07-06 13:40:00,86.32,86.33,86.25,86.27,37852.0,77.326,77.3349,77.2633,77.2812,37852.0
2018-07-06 13:50:00,86.26,86.31,86.24,86.25,32195.0,77.2722,77.317,77.2543,77.2633,32195.0
2018-07-06 14:00:00,86.25,86.25,86.2,86.2,74252.0,77.2633,77.2633,77.2185,77.2185,74252.0
2018-07-06 14:10:00,86.21,86.24,86.18,86.19,52211.0,77.2274,77.2543,77.2006,77.2095,52211.0
2018-07-06 14:20:00,86.19,86.21,86.16,86.17,62174.0,77.2095,77.2274,77.1826,77.1916,62174.0
2018-07-06 14:30:00,86.17,86.18,86.09,86.1,43706.0,77.1916,77.2006,77.1199,77.1289,43706.0
2018-07-06 14:40:00,86.09,86.16,86.09,86.15,33574.0,77.1199,77.1826,77.1199,77.1737,33574.0
2018-07-06 14:50:00,86.16,86.21,86.15,86.19,36637.0,77.1826,77.2274,77.1737,77.2095,36637.0
2018-07-06 15:00:00,86.18,86.18,86.11,86.13,36760.0,77.2006,77.2006,77.1379,77.1558,36760.0
2018-07-06 15:10:00,86.13,86.14,86.07,86.11,51222.0,77.1558,77.1647,77.102,77.1379,51222.0
2018-07-06 15:20:00,86.11,86.16,86.09,86.14,50158.0,77.1379,77.1826,77.1199,77.1647,50158.0
2018-07-06 15:30:00,86.13,86.14,86.07,86.12,50400.0,77.1558,77.1647,77.102,77.1468,50400.0
2018-07-06 15:40:00,86.12,86.14,86.08,86.11,89288.0,77.1468,77.1647,77.111,77.1379,89288.0
2018-07-06 15:50:00,86.1,86.25,86.09,86.23,100408.0,77.1289,77.2633,77.1199,77.2454,100408.0
2018-07-09 09:30:00,86.66,86.73,86.6,86.66,312643.0,77.6306,77.6933,77.5768,77.6306,312643.0
2018-07-09 09:40:00,86.65,86.66,86.54,86.56,98899.0,77.6216,77.6306,77.5231,77.541,98899.0
2018-07-09 09:50:00,86.56,86.59,86.48,86.56,53029.0,77.541,77.5678,77.4693,77.541,53029.0
2018-07-09 10:00:00,86.58,86.62,86.51,86.52,87213.0,77.5589,77.5947,77.4962,77.5051,87213.0
2018-07-09 10:10:00,86.52,86.52,86.35,86.41,58212.0,77.5051,77.5051,77.3529,77.4066,58212.0
2018-07-09 10:20:00,86.41,86.51,86.39,86.48,58155.0,77.4066,77.4962,77.3887,77.4693,58155.0
2018-07-09 10:30:00,86.48,86.57,86.44,86.54,39859.0,77.4693,77.5499,77.4335,77.5231,39859.0
2018-07-09 10:40:00,86.55,86.61,86.48,86.58,31463.0,77.532,77.5858,77.4693,77.5589,31463.0
2018-07-09 10:50:00,86.57,86.64,86.56,86.6,34183.0,77.5499,77.6126,77.541,77.5768,34183.0
2018-07-09 11:00:00,86.6,86.65,86.57,86.62,124167.0,77.5768,77.6216,77.5499,77.5947,124167.0
2018-07-09 11:10:00,86.63,86.71,86.63,86.68,51732.0,77.6037,77.6753,77.6037,77.6485,51732.0
2018-07-09 11:20:00,86.68,86.69,86.62,86.65,35596.0,77.6485,77.6574,77.5947,77.6216,35596.0
2018-07-09 11:30:00,86.65,86.68,86.61,86.66,46732.0,77.6216,77.6485,77.5858,77.6306,46732.0
2018-07-09 11:40:00,86.66,86.69,86.63,86.65,29434.0,77.6306,77.6574,77.6037,77.6216,29434.0
2018-07-09 11:50:00,86.64,86.67,86.58,86.65,69013.0,77.6126,77.6395,77.5589,77.6216,69013.0
2018-07-09 12:00:00,86.65,86.7,86.62,86.7,59438.0,77.6216,77.6664,77.5947,77.6664,59438.0
2018-07-09 12:10:00,86.69,86.71,86.67,86.69,76587.0,77.6574,77.6753,77.6395,77.6574,76587.0
2018-07-09 12:20:00,86.69,86.73,86.65,86.67,39427.0,77.6574,77.6933,77.6216,77.6395,39427.0
2018-07-09 12:30:00,86.67,86.7,86.64,86.66,80888.0,77.6395,77.6664,77.6126,77.6306,80888.0
2018-07-09 12:40:00,86.66,86.7,86.65,86.68,30775.0,77.6306,77.6664,77.6216,77.6485,30775.0
2018-07-09 12:50:00,86.67,86.69,86.65,86.67,25959.0,77.6395,77.6574,77.6216,77.6395,25959.0
2018-07-09 13:00:00,86.67,86.71,86.64,86.64,38632.0,77.6395,77.6753,77.6126,77.6126,38632.0
2018-07-09 13:10:00,86.64,86.65,86.59,86.64,39893.0,77.6126,77.6216,77.5678,77.6126,39893.0
2018-07-09 13:20:00,86.63,86.7,86.63,86.68,35289.0,77.6037,77.6664,77.6037,77.6485,35289.0
2018-07-09 13:30:00,86.68,86.75,86.68,86.7,72099.0,77.6485,77.7112,77.6485,77.6664,72099.0
2018-07-09 13:40:00,86.69,86.7,86.64,86.69,24648.0,77.6574,77.6664,77.6126,77.6574,24648.0
2018-07-09 13:50:00,86.68,86.73,86.68,86.73,20184.0,77.6485,77.6933,77.6485,77.6933,20184.0
2018-07-09 14:00:00,86.73,86.74,86.71,86.72,31517.0,77.6933,77.7022,77.6753,77.6843,31517.0
2018-07-09 14:10:00,86.73,86.76,86.72,86.75,43594.0,77.6933,77.7201,77.6843,77.7112,43594.0
2018-07-09 14:20:00,86.75,86.8,86.74,86.78,85539.0,77.7112,77.756,77.7022,77.738,85539.0
2018-07-09 14:30:00,86.79,86.81,86.77,86.79,113397.0,77.747,77.7649,77.7291,77.747,113397.0
2018-07-09 14:40:00,86.78,86.8,86.75,86.76,50808.0,77.738,77.756,77.7112,77.7201,50808.0
2018-07-09 14:50:00,86.76,86.77,86.7,86.7,69737.0,77.7201,77.7291,77.6664,77.6664,69737.0
2018-07-09 15:00:00,86.71,86.74,86.67,86.72,77240.0,77.6753,77.7022,77.6395,77.6843,77240.0
2018-07-09 15:10:00,86.73,86.74,86.66,86.69,35477.0,77.6933,77.7022,77.6306,77.6574,35477.0
2018-07-09 15:20:00,86.7,86.73,86.68,86.73,40739.0,77.6664,77.6933,77.6485,77.6933,40739.0
2018-07-09 15:30:00,86.73,86.77,86.71,86.76,46168.0,77.6933,77.7291,77.6753,77.7201,46168.0
2018-07-09 15:40:00,86.76,86.8,86.75,86.8,81350.0,77.7201,77.756,77.7112,77.756,81350.0
2018-07-09 15:50:00,86.79,86.85,86.75,86.85,188398.0,77.747,77.8008,77.7112,77.8008,188398.0
2018-07-10 09:30:00,87.02,87.14,86.97,86.99,164201.0,77.953,78.0605,77.9082,77.9262,164201.0
2018-07-10 09:40:00,87.0,87.01,86.88,86.94,63118.0,77.9351,77.9441,77.8276,77.8814,63118.0
2018-07-10 09:50:00,86.95,86.99,86.85,86.99,139558.0,77.8903,77.9262,77.8008,77.9262,139558.0
2018-07-10 10:00:00,86.99,87.01,86.87,86.96,111126.0,77.9262,77.9441,77.8187,77.8993,111126.0
2018-07-10 10:10:00,86.97,87.04,86.94,87.02,44358.0,77.9082,77.971,77.8814,77.953,44358.0
2018-07-10 10:20:00,87.03,87.03,86.92,86.92,59167.0,77.962,77.962,77.8635,77.8635,59167.0
2018-07-10 10:30:00,86.92,86.98,86.88,86.92,42021.0,77.8635,77.9172,77.8276,77.8635,42021.0
2018-07-10 10:40:00,86.91,86.95,86.74,86.76,227677.0,77.8545,77.8903,77.7022,77.7201,227677.0
2018-07-10 10:50:00,86.76,86.86,86.72,86.85,108768.0,77.7201,77.8097,77.6843,77.8008,108768.0
2018-07-10 11:00:00,86.86,86.89,86.73,86.76,213836.0,77.8097,77.8366,77.6933,77.7201,213836.0
2018-07-10 11:10:00,86.76,86.76,86.66,86.67,85796.0,77.7201,77.7201,77.6306,77.6395,85796.0
2018-07-10 11:20:00,86.67,86.68,86.54,86.55,103988.0,77.6395,77.6485,77.5231,77.532,103988.0
2018-07-10 11:30:00,86.54,86.65,86.54,86.64,72570.0,77.5231,77.6216,77.5231,77.6126,72570.0
2018-07-10 11:40:00,86.63,86.67,86.62,86.65,29147.0,77.6037,77.6395,77.5947,77.6216,29147.0
2018-07-10 11:50:00,86.65,86.67,86.57,86.61,56447.0,77.6216,77.6395,77.5499,77.5858,56447.0
2018-07-10 12:00:00,86.6,86.6,86.47,86.5,80158.0,77.5768,77.5768,77.4603,77.4872,80158.0
2018-07-10 12:10:00,86.51,86.52,86.44,86.48,70904.0,77.4962,77.5051,77.4335,77.4693,70904.0
2018-07-10 12:20:00,86.48,86.5,86.42,86.48,45441.0,77.4693,77.4872,77.4156,77.4693,45441.0
2018-07-10 12:30:00,86.49,86.52,86.46,86.46,37467.0,77.4783,77.5051,77.4514,77.4514,37467.0
2018-07-10 12:40:00,86.45,86.47,86.32,86.32,75694.0,77.4424,77.4603,77.326,77.326,75694.0
2018-07-10 12:50:00,86.32,86.35,86.25,86.35,53299.0,77.326,77.3529,77.2633,77.3529,53299.0
2018-07-10 13:00:00,86.35,86.35,86.28,86.3,29129.0,77.3529,77.3529,77.2901,77.3081,29129.0
2018-07-10 13:10:00,86.29,86.36,86.25,86.26,43319.0,77.2991,77.3618,77.2633,77.2722,43319.0
2018-07-10 13:20:00,86.27,86.27,86.21,86.22,40729.0,77.2812,77.2812,77.2274,77.2364,40729.0
2018-07-10 13:30:00,86.22,86.22,86.12,86.12,38895.0,77.2364,77.2364,77.1468,77.1468,38895.0
2018-07-10 13:40:00,86.12,86.16,85.97,85.98,87827.0,77.1468,77.1826,77.0124,77.0214,87827.0
2018-07-10 13:50:00,85.98,86.18,85.96,86.17,127825.0,77.0214,77.2006,77.0035,77.1916,127825.0
2018-07-10 14:00:00,86.17,86.23,86.17,86.22,60010.0,77.1916,77.2454,77.1916,77.2364,60010.0
2018-07-10 14:10:00,86.23,86.26,86.18,86.21,64495.0,77.2454,77.2722,77.2006,77.2274,64495.0
2018-07-10 14:20:00,86.22,86.3,86.19,86.29,106820.0,77.2364,77.3081,77.2095,77.2991,106820.0
2018-07-10 14:30:00,86.29,86.34,86.28,86.34,79083.0,77.2991,77.3439,77.2901,77.3439,79083.0
2018-07-10 14:40:00,86.33,86.34,86.22,86.23,68775.0,77.3349,77.3439,77.2364,77.2454,68775.0
2018-07-10 14:50:00,86.23,86.31,86.2,86.3,90144.0,77.2454,77.317,77.2185,77.3081,90144.0
2018-07-10 15:00:00,86.29,86.3,86.23,86.27,73364.0,77.2991,77.3081,77.2454,77.2812,73364.0
2018-07-10 15:10:00,86.28,86.32,86.26,86.31,58804.0,77.2901,77.326,77.2722,77.317,58804.0
2018-07-10 15:20:00,86.31,86.36,86.28,86.3,80655.0,77.317,77.3618,77.2901,77.3081,80655.0
2018-07-10 15:30:00,86.3,86.39,86.29,86.38,85808.0,77.3081,77.3887,77.2991,77.3797,85808.0
2018-07-10 15:40:00,86.38,86.38,86.27,86.29,132205.0,77.3797,77.3797,77.2812,77.2991,132205.0
2018-07-10 15:50:00,86.29,86.47,86.29,86.45,220905.0,77.2991,77.4603,77.2991,77.4424,220905.0
2018-07-11 09:30:00,86.05,86.2,85.81,86.12,209455.0,77.0841,77.2185,76.8691,77.1468,209455.0
2018-07-11 09:40:00,86.1,86.12,85.84,85.87,66839.0,77.1289,77.1468,76.896,76.9229,66839.0
2018-07-11 09:50:00,85.86,86.07,85.82,86.06,102085.0,76.9139,77.102,76.8781,77.0931,102085.0
2018-07-11 10:00:00,86.06,86.26,86.04,86.17,140916.0,77.0931,77.2722,77.0752,77.1916,140916.0
2018-07-11 10:10:00,86.17,86.28,86.09,86.27,90987.0,77.1916,77.2901,77.1199,77.2812,90987.0
2018-07-11 10:20:00,86.28,86.4,86.25,86.39,72209.0,77.2901,77.3976,77.2633,77.3887,72209.0
2018-07-11 10:30:00,86.4,86.46,86.32,86.34,75020.0,77.3976,77.4514,77.326,77.3439,75020.0
2018-07-11 10:40:00,86.33,86.33,86.17,86.18,51138.0,77.3349,77.3349,77.1916,77.2006,51138.0
2018-07-11 10:50:00,86.17,86.24,86.14,86.22,57803.0,77.1916,77.2543,77.1647,77.2364,57803.0
2018-07-11 11:00:00,86.23,86.31,86.16,86.16,76588.0,77.2454,77.317,77.1826,77.1826,76588.0
2018-07-11 11:10:00,86.16,86.17,86.06,86.1,59590.0,77.1826,77.1916,77.0931,77.1289,59590.0
2018-07-11 11:20:00,86.07,86.09,86.0,86.01,57858.0,77.102,77.1199,77.0393,77.0483,57858.0
2018-07-11 11:30:00,86.01,86.04,85.94,85.98,61714.0,77.0483,77.0752,76.9856,77.0214,61714.0
2018-07-11 11:40:00,85.98,86.01,85.87,85.94,59233.0,77.0214,77.0483,76.9229,76.9856,59233.0
2018-07-11 11:50:00,85.94,85.97,85.87,85.88,51807.0,76.9856,77.0124,76.9229,76.9318,51807.0
2018-07-11 12:00:00,85.88,85.95,85.83,85.94,58977.0,76.9318,76.9945,76.887,76.9856,58977.0
2018-07-11 12:10:00,85.95,86.04,85.93,86.01,102205.0,76.9945,77.0752,76.9766,77.0483,102205.0
2018-07-11 12:20:00,86.01,86.07,86.0,86.04,38994.0,77.0483,77.102,77.0393,77.0752,38994.0
2018-07-11 12:30:00,86.02,86.14,86.02,86.09,55372.0,77.0572,77.1647,77.0572,77.1199,55372.0
2018-07-11 12:40:00,86.1,86.1,86.0,86.04,65353.0,77.1289,77.1289,77.0393,77.0752,65353.0
2018-07-11 12:50:00,86.04,86.04,85.85,85.86,39541.0,77.0752,77.0752,76.9049,76.9139,39541.0
2018-07-11 13:00:00,85.87,85.9,85.77,85.79,64160.0,76.9229,76.9497,76.8333,76.8512,64160.0
2018-07-11 13:10:00,85.78,85.86,85.74,85.86,71033.0,76.8422,76.9139,76.8064,76.9139,71033.0
2018-07-11 13:20:00,85.85,85.97,85.84,85.92,67862.0,76.9049,77.0124,76.896,76.9677,67862.0
2018-07-11 13:30:00,85.92,85.99,85.87,85.87,43266.0,76.9677,77.0304,76.9229,76.9229,43266.0
2018-07-11 13:40:00,85.87,85.9,85.83,85.83,35794.0,76.9229,76.9497,76.887,76.887,35794.0
2018-07-11 13:50:00,85.82,85.83,85.77,85.83,42347.0,76.8781,76.887,76.8333,76.887,42347.0
2018-07-11 14:00:00,85.83,85.92,85.8,85.81,67400.0,76.887,76.9677,76.8602,76.8691,67400.0
2018-07-11 14:10:00,85.81,85.84,85.72,85.83,106723.0,76.8691,76.896,76.7885,76.887,106723.0
2018-07-11 14:20:00,85.82,85.95,85.81,85.95,44330.0,76.8781,76.9945,76.8691,76.9945,44330.0
2018-07-11 14:30:00,85.95,86.01,85.94,85.97,63304.0,76.9945,77.0483,76.9856,77.0124,63304.0
2018-07-11 14:40:00,85.98,86.06,85.92,86.04,42626.0,77.0214,77.0931,76.9677,77.0752,42626.0
2018-07-11 14:50:00,86.03,86.07,86.0,86.02,66053.0,77.0662,77.102,77.0393,77.0572,66053.0
2018-07-11 15:00:00,86.01,86.12,85.98,86.12,227621.0,77.0483,77.1468,77.0214,77.1468,227621.0
2018-07-11 15:10:00,86.12,86.15,85.99,86.01,381344.0,77.1468,77.1737,77.0304,77.0483,381344.0
2018-07-11 15:20:00,86.01,86.01,85.88,85.89,79902.0,77.0483,77.0483,76.9318,76.9408,79902.0
2018-07-11 15:30:00,85.89,85.93,85.87,85.91,82570.0,76.9408,76.9766,76.9229,76.9587,82570.0
2018-07-11 15:40:00,85.91,85.94,85.87,85.92,91625.0,76.9587,76.9856,76.9229,76.9677,91625.0
2018-07-11 15:50:00,85.91,85.93,85.69,85.74,300001.0,76.9587,76.9766,76.7616,76.8064,300001.0
2018-07-12 09:30:00,86.19,86.22,85.65,85.66,143434.0,77.2095,77.2364,76.7258,76.7347,143434.0
2018-07-12 09:40:00,85.67,85.7,85.38,85.49,153885.0,76.7437,76.7706,76.4839,76.5825,153885.0
2018-07-12 09:50:00,85.49,85.77,85.49,85.67,141243.0,76.5825,76.8333,76.5825,76.7437,141243.0
2018-07-12 10:00:00,85.69,85.89,85.69,85.85,111878.0,76.7616,76.9408,76.7616,76.9049,111878.0
2018-07-12 10:10:00,85.86,85.86,85.71,85.72,63030.0,76.9139,76.9139,76.7795,76.7885,63030.0
2018-07-12 10:20:00,85.72,85.85,85.65,85.84,87744.0,76.7885,76.9049,76.7258,76.896,87744.0
2018-07-12 10:30:00,85.84,85.88,85.67,85.74,72574.0,76.896,76.9318,76.7437,76.8064,72574.0
2018-07-12 10:40:00,85.74,85.75,85.48,85.51,72891.0,76.8064,76.8154,76.5735,76.6004,72891.0
2018-07-12 10:50:00,85.51,85.6,85.48,85.5,72317.0,76.6004,76.681,76.5735,76.5914,72317.0
2018-07-12 11:00:00,85.51,85.6,85.5,85.55,41681.0,76.6004,76.681,76.5914,76.6362,41681.0
2018-07-12 11:10:00,85.55,85.61,85.51,85.51,50051.0,76.6362,76.69,76.6004,76.6004,50051.0
2018-07-12 11:20:00,85.5,85.57,85.46,85.54,56860.0,76.5914,76.6541,76.5556,76.6272,56860.0
2018-07-12 11:30:00,85.54,85.6,85.48,85.52,48670.0,76.6272,76.681,76.5735,76.6093,48670.0
2018-07-12 11:40:00,85.51,85.56,85.46,85.56,57032.0,76.6004,76.6452,76.5556,76.6452,57032.0
2018-07-12 11:50:00,85.55,85.75,85.55,85.69,53947.0,76.6362,76.8154,76.6362,76.7616,53947.0
2018-07-12 12:00:00,85.7,85.7,85.59,85.65,40066.0,76.7706,76.7706,76.672,76.7258,40066.0
2018-07-12 12:10:00,85.64,85.72,85.64,85.71,34909.0,76.7168,76.7885,76.7168,76.7795,34909.0
2018-07-12 12:20:00,85.71,85.91,85.71,85.9,96947.0,76.7795,76.9587,76.7795,76.9497,96947.0
2018-07-12 12:30:00,85.9,86.08,85.88,85.99,51602.0,76.9497,77.111,76.9318,77.0304,51602.0
2018-07-12 12:40:00,86.0,86.12,85.9,86.1,123534.0,77.0393,77.1468,76.9497,77.1289,123534.0
2018-07-12 12:50:00,86.09,86.23,86.07,86.21,150436.0,77.1199,77.2454,77.102,77.2274,150436.0
2018-07-12 13:00:00,86.22,86.25,86.11,86.12,35113.0,77.2364,77.2633,77.1379,77.1468,35113.0
2018-07-12 13:10:00,86.11,86.21,86.09,86.2,47053.0,77.1379,77.2274,77.1199,77.2185,47053.0
2018-07-12 13:20:00,86.19,86.19,86.12,86.16,23265.0,77.2095,77.2095,77.1468,77.1826,23265.0
2018-07-12 13:30:00,86.15,86.17,86.08,86.14,30251.0,77.1737,77.1916,77.111,77.1647,30251.0
2018-07-12 13:40:00,86.15,86.17,86.07,86.07,30604.0,77.1737,77.1916,77.102,77.102,30604.0
2018-07-12 13:50:00,86.07,86.07,85.96,85.98,61386.0,77.102,77.102,77.0035,77.0214,61386.0
2018-07-12 14:00:00,85.98,86.05,85.94,85.95,53012.0,77.0214,77.0841,76.9856,76.9945,53012.0
2018-07-12 14:10:00,85.95,85.97,85.9,85.95,237816.0,76.9945,77.0124,76.9497,76.9945,237816.0
2018-07-12 14:20:00,85.95,86.02,85.94,85.96,59099.0,76.9945,77.0572,76.9856,77.0035,59099.0
2018-07-12 14:30:00,85.95,85.96,85.86,85.91,82930.0,76.9945,77.0035,76.9139,76.9587,82930.0
2018-07-12 14:40:00,85.92,85.95,85.89,85.94,53388.0,76.9677,76.9945,76.9408,76.9856,53388.0
2018-07-12 14:50:00,85.94,85.97,85.92,85.95,37752.0,76.9856,77.0124,76.9677,76.9945,37752.0
2018-07-12 15:00:00,85.96,86.02,85.92,85.92,43776.0,77.0035,77.0572,76.9677,76.9677,43776.0
2018-07-12 15:10:00,85.92,85.96,85.86,85.91,45507.0,76.9677,77.0035,76.9139,76.9587,45507.0
2018-07-12 15:20:00,85.92,85.96,85.85,85.95,42531.0,76.9677,77.0035,76.9049,76.9945,42531.0
2018-07-12 15:30:00,85.95,85.98,85.92,85.97,53049.0,76.9945,77.0214,76.9677,77.0124,53049.0
2018-07-12 15:40:00,85.97,85.98,85.92,85.96,68072.0,77.0124,77.0214,76.9677,77.0035,68072.0
2018-07-12 15:50:00,85.95,85.96,85.88,85.94,150813.0,76.9945,77.0035,76.9318,76.9856,150813.0
2018-07-13 09:30:00,86.0,86.31,85.79,86.21,138185.0,77.0393,77.317,76.8512,77.2274,138185.0
2018-07-13 09:40:00,86.24,86.32,86.13,86.23,112897.0,77.2543,77.326,77.1558,77.2454,112897.0
2018-07-13 09:50:00,86.23,86.24,85.93,86.05,73067.0,77.2454,77.2543,76.9766,77.0841,73067.0
2018-07-13 10:00:00,86.06,86.15,86.04,86.11,85703.0,77.0931,77.1737,77.0752,77.1379,85703.0
2018-07-13 10:10:00,86.12,86.25,86.12,86.22,77469.0,77.1468,77.2633,77.1468,77.2364,77469.0
2018-07-13 10:20:00,86.24,86.3,86.15,86.15,53137.0,77.2543,77.3081,77.1737,77.1737,53137.0
2018-07-13 10:30:00,86.15,86.19,86.06,86.18,90247.0,77.1737,77.2095,77.0931,77.2006,90247.0
2018-07-13 10:40:00,86.18,86.27,86.16,86.24,63534.0,77.2006,77.2812,77.1826,77.2543,63534.0
2018-07-13 10:50:00,86.24,86.34,86.23,86.3,77472.0,77.2543,77.3439,77.2454,77.3081,77472.0
2018-07-13 11:00:00,86.3,86.38,86.26,86.36,73905.0,77.3081,77.3797,77.2722,77.3618,73905.0
2018-07-13 11:10:00,86.35,86.42,86.35,86.36,82230.0,77.3529,77.4156,77.3529,77.3618,82230.0
2018-07-13 11:20:00,86.37,86.5,86.36,86.4,78752.0,77.3708,77.4872,77.3618,77.3976,78752.0
2018-07-13 11:30:00,86.39,86.41,86.23,86.25,531618.0,77.3887,77.4066,77.2454,77.2633,531618.0
2018-07-13 11:40:00,86.25,86.28,86.15,86.18,76911.0,77.2633,77.2901,77.1737,77.2006,76911.0
2018-07-13 11:50:00,86.18,86.19,86.1,86.15,45431.0,77.2006,77.2095,77.1289,77.1737,45431.0
2018-07-13 12:00:00,86.16,86.23,86.13,86.21,166624.0,77.1826,77.2454,77.1558,77.2274,166624.0
2018-07-13 12:10:00,86.21,86.21,86.12,86.15,165250.0,77.2274,77.2274,77.1468,77.1737,165250.0
2018-07-13 12:20:00,86.15,86.15,85.99,86.04,86302.0,77.1737,77.1737,77.0304,77.0752,86302.0
2018-07-13 12:30:00,86.05,86.1,86.04,86.1,54514.0,77.0841,77.1289,77.0752,77.1289,54514.0
2018-07-13 12:40:00,86.09,86.12,86.07,86.1,19954.0,77.1199,77.1468,77.102,77.1289,19954.0
2018-07-13 12:50:00,86.11,86.17,86.08,86.16,66136.0,77.1379,77.1916,77.111,77.1826,66136.0
2018-07-13 13:00:00,86.16,86.24,86.11,86.19,28184.0,77.1826,77.2543,77.1379,77.2095,28184.0
2018-07-13 13:10:00,86.2,86.2,86.09,86.11,24964.0,77.2185,77.2185,77.1199,77.1379,24964.0
2018-07-13 13:20:00,86.11,86.17,86.08,86.16,22548.0,77.1379,77.1916,77.111,77.1826,22548.0
2018-07-13 13:30:00,86.16,86.17,85.97,86.01,49412.0,77.1826,77.1916,77.0124,77.0483,49412.0
2018-07-13 13:40:00,86.02,86.02,85.94,86.0,44096.0,77.0572,77.0572,76.9856,77.0393,44096.0
2018-07-13 13:50:00,86.0,86.08,86.0,86.08,78219.0,77.0393,77.111,77.0393,77.111,78219.0
2018-07-13 14:00:00,86.07,86.08,86.02,86.03,37250.0,77.102,77.111,77.0572,77.0662,37250.0
2018-07-13 14:10:00,86.03,86.03,85.99,85.99,33939.0,77.0662,77.0662,77.0304,77.0304,33939.0
2018-07-13 14:20:00,85.99,86.06,85.98,86.05,57238.0,77.0304,77.0931,77.0214,77.0841,57238.0
2018-07-13 14:30:00,86.04,86.04,85.97,85.98,38607.0,77.0752,77.0752,77.0124,77.0214,38607.0
2018-07-13 14:40:00,85.99,85.99,85.94,85.97,40194.0,77.0304,77.0304,76.9856,77.0124,40194.0
2018-07-13 14:50:00,85.97,86.01,85.92,85.94,46694.0,77.0124,77.0483,76.9677,76.9856,46694.0
2018-07-13 15:00:00,85.94,85.99,85.93,85.96,33779.0,76.9856,77.0304,76.9766,77.0035,33779.0
2018-07-13 15:10:00,85.95,86.0,85.93,85.96,34778.0,76.9945,77.0393,76.9766,77.0035,34778.0
2018-07-13 15:20:00,85.96,85.97,85.85,85.89,47103.0,77.0035,77.0124,76.9049,76.9408,47103.0
2018-07-13 15:30:00,85.88,85.95,85.88,85.95,35193.0,76.9318,76.9945,76.9318,76.9945,35193.0
2018-07-13 15:40:00,85.95,85.96,85.88,85.91,84244.0,76.9945,77.0035,76.9318,76.9587,84244.0
2018-07-13 15:50:00,85.92,85.94,85.86,85.87,137354.0,76.9677,76.9856,76.9139,76.9229,137354.0
2018-07-16 09:30:00,86.03,86.19,85.87,85.87,255601.0,77.0662,77.2095,76.9229,76.9229,255601.0
2018-07-16 09:40:00,85.87,85.9,85.74,85.78,143018.0,76.9229,76.9497,76.8064,76.8422,143018.0
2018-07-16 09:50:00,85.79,85.89,85.71,85.73,81386.0,76.8512,76.9408,76.7795,76.7975,81386.0
2018-07-16 10:00:00,85.73,85.8,85.71,85.76,73606.0,76.7975,76.8602,76.7795,76.8243,73606.0
2018-07-16 10:10:00,85.77,85.85,85.69,85.84,66378.0,76.8333,76.9049,76.7616,76.896,66378.0
2018-07-16 10:20:00,85.83,85.83,85.63,85.74,55143.0,76.887,76.887,76.7079,76.8064,55143.0
2018-07-16 10:30:00,85.75,85.84,85.71,85.81,42181.0,76.8154,76.896,76.7795,76.8691,42181.0
2018-07-16 10:40:00,85.81,85.83,85.55,85.56,63728.0,76.8691,76.887,76.6362,76.6452,63728.0
2018-07-16 10:50:00,85.56,85.57,85.43,85.43,74175.0,76.6452,76.6541,76.5287,76.5287,74175.0
2018-07-16 11:00:00,85.43,85.54,85.37,85.5,51966.0,76.5287,76.6272,76.475,76.5914,51966.0
2018-07-16 11:10:00,85.5,85.63,85.49,85.57,64399.0,76.5914,76.7079,76.5825,76.6541,64399.0
2018-07-16 11:20:00,85.56,85.7,85.53,85.68,31403.0,76.6452,76.7706,76.6183,76.7527,31403.0
2018-07-16 11:30:00,85.67,85.68,85.55,85.56,103060.0,76.7437,76.7527,76.6362,76.6452,103060.0
2018-07-16 11:40:00,85.56,85.64,85.34,85.4,90921.0,76.6452,76.7168,76.4481,76.5018,90921.0
2018-07-16 11:50:00,85.41,85.52,85.41,85.51,39806.0,76.5108,76.6093,76.5108,76.6004,39806.0
2018-07-16 12:00:00,85.52,85.52,85.44,85.5,53036.0,76.6093,76.6093,76.5377,76.5914,53036.0
2018-07-16 12:10:00,85.51,85.55,85.48,85.51,52611.0,76.6004,76.6362,76.5735,76.6004,52611.0
2018-07-16 12:20:00,85.51,85.64,85.49,85.58,62490.0,76.6004,76.7168,76.5825,76.6631,62490.0
2018-07-16 12:30:00,85.58,85.6,85.51,85.52,46574.0,76.6631,76.681,76.6004,76.6093,46574.0
2018-07-16 12:40:00,85.51,85.53,85.39,85.41,35772.0,76.6004,76.6183,76.4929,76.5108,35772.0
2018-07-16 12:50:00,85.41,85.51,85.41,85.49,36328.0,76.5108,76.6004,76.5108,76.5825,36328.0
2018-07-16 13:00:00,85.49,85.52,85.43,85.45,51379.0,76.5825,76.6093,76.5287,76.5466,51379.0
2018-07-16 13:10:00,85.45,85.46,85.37,85.45,27574.0,76.5466,76.5556,76.475,76.5466,27574.0
2018-07-16 13:20:00,85.45,85.47,85.42,85.46,31639.0,76.5466,76.5645,76.5198,76.5556,31639.0
2018-07-16 13:30:00,85.46,85.64,85.45,85.63,38134.0,76.5556,76.7168,76.5466,76.7079,38134.0
2018-07-16 13:40:00,85.63,85.64,85.54,85.56,54707.0,76.7079,76.7168,76.6272,76.6452,54707.0
2018-07-16 13:50:00,85.56,85.57,85.52,85.53,36252.0,76.6452,76.6541,76.6093,76.6183,36252.0
2018-07-16 14:00:00,85.53,85.54,85.44,85.5,56655.0,76.6183,76.6272,76.5377,76.5914,56655.0
2018-07-16 14:10:00,85.49,85.52,85.45,85.52,35351.0,76.5825,76.6093,76.5466,76.6093,35351.0
2018-07-16 14:20:00,85.52,85.58,85.49,85.55,64410.0,76.6093,76.6631,76.5825,76.6362,64410.0
2018-07-16 14:30:00,85.54,85.55,85.41,85.42,63537.0,76.6272,76.6362,76.5108,76.5198,63537.0
2018-07-16 14:40:00,85.41,85.41,85.28,85.31,59169.0,76.5108,76.5108,76.3943,76.4212,59169.0
2018-07-16 14:50:00,85.33,85.34,85.17,85.2,87940.0,76.4391,76.4481,76.2958,76.3227,87940.0
2018-07-16 15:00:00,85.21,85.35,85.2,85.33,74526.0,76.3316,76.457,76.3227,76.4391,74526.0
2018-07-16 15:10:00,85.34,85.37,85.3,85.36,37357.0,76.4481,76.475,76.4123,76.466,37357.0
2018-07-16 15:20:00,85.36,85.4,85.34,85.4,123516.0,76.466,76.5018,76.4481,76.5018,123516.0
2018-07-16 15:30:00,85.4,85.44,85.35,85.44,104710.0,76.5018,76.5377,76.457,76.5377,104710.0
2018-07-16 15:40:00,85.44,85.53,85.44,85.51,68125.0,76.5377,76.6183,76.5377,76.6004,68125.0
2018-07-16 15:50:00,85.51,85.6,85.44,85.53,234876.0,76.6004,76.681,76.5377,76.6183,234876.0
2018-07-17 09:30:00,85.56,85.85,85.48,85.74,175144.0,76.6452,76.9049,76.5735,76.8064,175144.0
2018-07-17 09:40:00,85.74,86.01,85.74,85.92,79275.0,76.8064,77.0483,76.8064,76.9677,79275.0
2018-07-17 09:50:00,85.93,85.99,85.78,85.86,77229.0,76.9766,77.0304,76.8422,76.9139,77229.0
2018-07-17 10:00:00,85.87,86.07,85.87,86.06,72216.0,76.9229,77.102,76.9229,77.0931,72216.0
2018-07-17 10:10:00,86.06,86.09,85.98,86.08,45202.0,77.0931,77.1199,77.0214,77.111,45202.0
2018-07-17 10:20:00,86.07,86.22,86.03,86.2,71566.0,77.102,77.2364,77.0662,77.2185,71566.0
2018-07-17 10:30:00,86.21,86.25,86.06,86.14,74113.0,77.2274,77.2633,77.0931,77.1647,74113.0
2018-07-17 10:40:00,86.14,86.23,86.1,86.14,95170.0,77.1647,77.2454,77.1289,77.1647,95170.0
2018-07-17 10:50:00,86.14,86.15,86.02,86.03,50439.0,77.1647,77.1737,77.0572,77.0662,50439.0
2018-07-17 11:00:00,86.03,86.08,85.95,86.01,100308.0,77.0662,77.111,76.9945,77.0483,100308.0
2018-07-17 11:10:00,86.01,86.02,85.89,85.95,41395.0,77.0483,77.0572,76.9408,76.9945,41395.0
2018-07-17 11:20:00,85.95,85.96,85.88,85.92,36242.0,76.9945,77.0035,76.9318,76.9677,36242.0
2018-07-17 11:30:00,85.93,85.95,85.89,85.93,78441.0,76.9766,76.9945,76.9408,76.9766,78441.0
2018-07-17 11:40:00,85.92,86.08,85.89,86.06,81897.0,76.9677,77.111,76.9408,77.0931,81897.0
2018-07-17 11:50:00,86.06,86.07,85.95,85.95,46525.0,77.0931,77.102,76.9945,76.9945,46525.0
2018-07-17 12:00:00,85.95,85.96,85.91,85.95,154628.0,76.9945,77.0035,76.9587,76.9945,154628.0
2018-07-17 12:10:00,85.95,86.05,85.92,86.02,81082.0,76.9945,77.0841,76.9677,77.0572,81082.0
2018-07-17 12:20:00,86.03,86.06,85.95,86.0,32008.0,77.0662,77.0931,76.9945,77.0393,32008.0
2018-07-17 12:30:00,86.0,86.01,85.91,85.95,34588.0,77.0393,77.0483,76.9587,76.9945,34588.0
2018-07-17 12:40:00,85.95,86.04,85.95,86.01,32538.0,76.9945,77.0752,76.9945,77.0483,32538.0
2018-07-17 12:50:00,86.02,86.07,86.02,86.03,67837.0,77.0572,77.102,77.0572,77.0662,67837.0
2018-07-17 13:00:00,86.04,86.11,86.03,86.09,54818.0,77.0752,77.1379,77.0662,77.1199,54818.0
2018-07-17 13:10:00,86.1,86.15,86.07,86.1,51608.0,77.1289,77.1737,77.102,77.1289,51608.0
2018-07-17 13:20:00,86.1,86.17,86.07,86.15,329136.0,77.1289,77.1916,77.102,77.1737,329136.0
2018-07-17 13:30:00,86.15,86.19,86.15,86.17,28881.0,77.1737,77.2095,77.1737,77.1916,28881.0
2018-07-17 13:40:00,86.16,86.18,86.13,86.14,34719.0,77.1826,77.2006,77.1558,77.1647,34719.0
2018-07-17 13:50:00,86.14,86.15,86.08,86.12,37204.0,77.1647,77.1737,77.111,77.1468,37204.0
2018-07-17 14:00:00,86.12,86.16,86.07,86.12,165490.0,77.1468,77.1826,77.102,77.1468,165490.0
2018-07-17 14:10:00,86.12,86.12,86.05,86.08,53988.0,77.1468,77.1468,77.0841,77.111,53988.0
2018-07-17 14:20:00,86.08,86.15,86.07,86.12,44590.0,77.111,77.1737,77.102,77.1468,44590.0
2018-07-17 14:30:00,86.11,86.11,86.0,86.02,58674.0,77.1379,77.1379,77.0393,77.0572,58674.0
2018-07-17 14:40:00,86.02,86.07,86.01,86.06,49817.0,77.0572,77.102,77.0483,77.0931,49817.0
2018-07-17 14:50:00,86.05,86.08,86.01,86.02,70290.0,77.0841,77.111,77.0483,77.0572,70290.0
2018-07-17 15:00:00,86.01,86.04,85.94,86.04,67448.0,77.0483,77.0752,76.9856,77.0752,67448.0
2018-07-17 15:10:00,86.04,86.11,86.02,86.11,85812.0,77.0752,77.1379,77.0572,77.1379,85812.0
2018-07-17 15:20:00,86.1,86.16,86.07,86.09,115172.0,77.1289,77.1826,77.102,77.1199,115172.0
2018-07-17 15:30:00,86.09,86.1,86.03,86.06,52677.0,77.1199,77.1289,77.0662,77.0931,52677.0
2018-07-17 15:40:00,86.07,86.11,86.06,86.06,44520.0,77.102,77.1379,77.0931,77.0931,44520.0
2018-07-17 15:50:00,86.06,86.08,86.0,86.0,115714.0,77.0931,77.111,77.0393,77.0393,115714.0
2018-07-18 09:30:00,85.99,86.07,85.91,85.92,206837.0,77.0304,77.102,76.9587,76.9677,206837.0
2018-07-18 09:40:00,85.91,85.95,85.82,85.9,129830.0,76.9587,76.9945,76.8781,76.9497,129830.0
2018-07-18 09:50:00,85.9,86.0,85.84,85.93,85145.0,76.9497,77.0393,76.896,76.9766,85145.0
2018-07-18 10:00:00,85.92,85.94,85.75,85.84,165123.0,76.9677,76.9856,76.8154,76.896,165123.0
2018-07-18 10:10:00,85.84,85.93,85.73,85.78,96682.0,76.896,76.9766,76.7975,76.8422,96682.0
2018-07-18 10:20:00,85.78,85.87,85.76,85.83,66967.0,76.8422,76.9229,76.8243,76.887,66967.0
2018-07-18 10:30:00,85.82,85.82,85.62,85.77,118462.0,76.8781,76.8781,76.6989,76.8333,118462.0
2018-07-18 10:40:00,85.78,85.82,85.72,85.74,97036.0,76.8422,76.8781,76.7885,76.8064,97036.0
2018-07-18 10:50:00,85.74,85.87,85.71,85.84,35949.0,76.8064,76.9229,76.7795,76.896,35949.0
2018-07-18 11:00:00,85.85,86.02,85.83,86.01,39948.0,76.9049,77.0572,76.887,77.0483,39948.0
2018-07-18 11:10:00,86.02,86.05,85.98,86.03,42042.0,77.0572,77.0841,77.0214,77.0662,42042.0
2018-07-18 11:20:00,86.03,86.12,86.0,86.11,44673.0,77.0662,77.1468,77.0393,77.1379,44673.0
2018-07-18 11:30:00,86.11,86.23,86.09,86.17,40906.0,77.1379,77.2454,77.1199,77.1916,40906.0
2018-07-18 11:40:00,86.17,86.2,86.13,86.17,87765.0,77.1916,77.2185,77.1558,77.1916,87765.0
2018-07-18 11:50:00,86.16,86.27,86.14,86.25,58316.0,77.1826,77.2812,77.1647,77.2633,58316.0
2018-07-18 12:00:00,86.25,86.28,86.17,86.27,97719.0,77.2633,77.2901,77.1916,77.2812,97719.0
2018-07-18 12:10:00,86.27,86.27,86.17,86.17,27285.0,77.2812,77.2812,77.1916,77.1916,27285.0
2018-07-18 12:20:00,86.18,86.22,86.16,86.19,23645.0,77.2006,77.2364,77.1826,77.2095,23645.0
2018-07-18 12:30:00,86.2,86.2,86.11,86.15,31590.0,77.2185,77.2185,77.1379,77.1737,31590.0
2018-07-18 12:40:00,86.15,86.2,86.13,86.2,42203.0,77.1737,77.2185,77.1558,77.2185,42203.0
2018-07-18 12:50:00,86.18,86.2,86.14,86.16,21031.0,77.2006,77.2185,77.1647,77.1826,21031.0
2018-07-18 13:00:00,86.17,86.2,86.12,86.14,30993.0,77.1916,77.2185,77.1468,77.1647,30993.0
2018-07-18 13:10:00,86.13,86.14,86.08,86.08,25579.0,77.1558,77.1647,77.111,77.111,25579.0
2018-07-18 13:20:00,86.09,86.14,86.09,86.13,30703.0,77.1199,77.1647,77.1199,77.1558,30703.0
2018-07-18 13:30:00,86.14,86.15,86.04,86.06,45832.0,77.1647,77.1737,77.0752,77.0931,45832.0
2018-07-18 13:40:00,86.05,86.06,85.95,85.95,82433.0,77.0841,77.0931,76.9945,76.9945,82433.0
2018-07-18 13:50:00,85.95,86.02,85.91,86.01,46465.0,76.9945,77.0572,76.9587,77.0483,46465.0
2018-07-18 14:00:00,86.01,86.08,86.0,86.06,21412.0,77.0483,77.111,77.0393,77.0931,21412.0
2018-07-18 14:10:00,86.07,86.12,86.05,86.11,70202.0,77.102,77.1468,77.0841,77.1379,70202.0
2018-07-18 14:20:00,86.11,86.21,86.1,86.2,43920.0,77.1379,77.2274,77.1289,77.2185,43920.0
2018-07-18 14:30:00,86.22,86.24,86.18,86.21,68179.0,77.2364,77.2543,77.2006,77.2274,68179.0
2018-07-18 14:40:00,86.21,86.31,86.17,86.31,73670.0,77.2274,77.317,77.1916,77.317,73670.0
2018-07-18 14:50:00,86.31,86.33,86.27,86.31,38193.0,77.317,77.3349,77.2812,77.317,38193.0
2018-07-18 15:00:00,86.31,86.33,86.26,86.3,41220.0,77.317,77.3349,77.2722,77.3081,41220.0
2018-07-18 15:10:00,86.29,86.34,86.29,86.32,42677.0,77.2991,77.3439,77.2991,77.326,42677.0
2018-07-18 15:20:00,86.33,86.36,86.32,86.35,53825.0,77.3349,77.3618,77.326,77.3529,53825.0
2018-07-18 15:30:00,86.35,86.39,86.33,86.35,151500.0,77.3529,77.3887,77.3349,77.3529,151500.0
2018-07-18 15:40:00,86.35,86.41,86.34,86.38,300181.0,77.3529,77.4066,77.3439,77.3797,300181.0
2018-07-18 15:50:00,86.37,86.43,86.37,86.38,265852.0,77.3708,77.4245,77.3708,77.3797,265852.0
2018-07-19 09:30:00,86.4,86.41,86.26,86.3,150267.0,77.3976,77.4066,77.2722,77.3081,150267.0
2018-07-19 09:40:00,86.31,86.35,86.17,86.17,74777.0,77.317,77.3529,77.1916,77.1916,74777.0
2018-07-19 09:50:00,86.17,86.22,86.02,86.22,123525.0,77.1916,77.2364,77.0572,77.2364,123525.0
2018-07-19 10:00:00,86.22,86.41,86.19,86.39,96487.0,77.2364,77.4066,77.2095,77.3887,96487.0
2018-07-19 10:10:00,86.39,86.53,86.38,86.44,81213.0,77.3887,77.5141,77.3797,77.4335,81213.0
2018-07-19 10:20:00,86.44,86.44,86.34,86.43,64419.0,77.4335,77.4335,77.3439,77.4245,64419.0
2018-07-19 10:30:00,86.44,86.5,86.36,86.5,81220.0,77.4335,77.4872,77.3618,77.4872,81220.0
2018-07-19 10:40:00,86.51,86.62,86.48,86.55,40851.0,77.4962,77.5947,77.4693,77.532,40851.0
2018-07-19 10:50:00,86.55,86.73,86.52,86.66,147877.0,77.532,77.6933,77.5051,77.6306,147877.0
2018-07-19 11:00:00,86.67,86.8,86.66,86.77,57470.0,77.6395,77.756,77.6306,77.7291,57470.0
2018-07-19 11:10:00,86.77,86.77,86.62,86.76,98848.0,77.7291,77.7291,77.5947,77.7201,98848.0
2018-07-19 11:20:00,86.76,86.82,86.73,86.74,107674.0,77.7201,77.7739,77.6933,77.7022,107674.0
2018-07-19 11:30:00,86.74,86.78,86.71,86.76,111655.0,77.7022,77.738,77.6753,77.7201,111655.0
2018-07-19 11:40:00,86.77,86.82,86.74,86.82,225060.0,77.7291,77.7739,77.7022,77.7739,225060.0
2018-07-19 11:50:00,86.82,86.84,86.78,86.83,67503.0,77.7739,77.7918,77.738,77.7828,67503.0
2018-07-19 12:00:00,86.84,86.89,86.82,86.86,62286.0,77.7918,77.8366,77.7739,77.8097,62286.0
2018-07-19 12:10:00,86.85,86.86,86.78,86.79,37396.0,77.8008,77.8097,77.738,77.747,37396.0
2018-07-19 12:20:00,86.79,86.83,86.78,86.81,42366.0,77.747,77.7828,77.738,77.7649,42366.0
2018-07-19 12:30:00,86.82,86.85,86.79,86.84,38565.0,77.7739,77.8008,77.747,77.7918,38565.0
2018-07-19 12:40:00,86.84,86.86,86.76,86.76,69053.0,77.7918,77.8097,77.7201,77.7201,69053.0
2018-07-19 12:50:00,86.76,86.8,86.72,86.77,24671.0,77.7201,77.756,77.6843,77.7291,24671.0
2018-07-19 13:00:00,86.77,86.86,86.67,86.76,94743.0,77.7291,77.8097,77.6395,77.7201,94743.0
2018-07-19 13:10:00,86.76,86.77,86.67,86.77,83020.0,77.7201,77.7291,77.6395,77.7291,83020.0
2018-07-19 13:20:00,86.77,86.83,86.77,86.8,42189.0,77.7291,77.7828,77.7291,77.756,42189.0
2018-07-19 13:30:00,86.8,86.91,86.77,86.87,63719.0,77.756,77.8545,77.7291,77.8187,63719.0
2018-07-19 13:40:00,86.88,86.91,86.86,86.86,24371.0,77.8276,77.8545,77.8097,77.8097,24371.0
2018-07-19 13:50:00,86.86,87.0,86.8,86.99,96507.0,77.8097,77.9351,77.756,77.9262,96507.0
2018-07-19 14:00:00,86.98,87.06,86.98,87.02,83899.0,77.9172,77.9889,77.9172,77.953,83899.0
2018-07-19 14:10:00,87.02,87.08,86.96,86.98,46542.0,77.953,78.0068,77.8993,77.9172,46542.0
2018-07-19 14:20:00,86.98,87.05,86.96,87.03,63085.0,77.9172,77.9799,77.8993,77.962,63085.0
2018-07-19 14:30:00,87.03,87.07,87.01,87.02,31664.0,77.962,77.9978,77.9441,77.953,31664.0
2018-07-19 14:40:00,87.02,87.07,87.01,87.03,60126.0,77.953,77.9978,77.9441,77.962,60126.0
2018-07-19 14:50:00,87.03,87.05,86.96,87.04,47070.0,77.962,77.9799,77.8993,77.971,47070.0
2018-07-19 15:00:00,87.05,87.06,87.01,87.02,58979.0,77.9799,77.9889,77.9441,77.953,58979.0
2018-07-19 15:10:00,87.01,87.01,86.9,86.92,78897.0,77.9441,77.9441,77.8455,77.8635,78897.0
2018-07-19 15:20:00,86.93,86.99,86.92,86.95,146673.0,77.8724,77.9262,77.8635,77.8903,146673.0
2018-07-19 15:30:00,86.95,86.96,86.89,86.95,87945.0,77.8903,77.8993,77.8366,77.8903,87945.0
2018-07-19 15:40:00,86.94,86.99,86.9,86.94,85739.0,77.8814,77.9262,77.8455,77.8814,85739.0
2018-07-19 15:50:00,86.94,87.04,86.9,87.03,112414.0,77.8814,77.971,77.8455,77.962,112414.0
2018-07-20 09:30:00,86.99,87.08,86.88,86.97,487137.0,77.9262,78.0068,77.8276,77.9082,487137.0
2018-07-20 09:40:00,86.97,87.01,86.87,86.92,244072.0,77.9082,77.9441,77.8187,77.8635,244072.0
2018-07-20 09:50:00,86.91,87.05,86.86,87.05,73839.0,77.8545,77.9799,77.8097,77.9799,73839.0
2018-07-20 10:00:00,87.05,87.07,86.89,86.9,80050.0,77.9799,77.9978,77.8366,77.8455,80050.0
2018-07-20 10:10:00,86.92,86.94,86.79,86.8,39539.0,77.8635,77.8814,77.747,77.756,39539.0
2018-07-20 10:20:00,86.79,86.88,86.75,86.84,75165.0,77.747,77.8276,77.7112,77.7918,75165.0
2018-07-20 10:30:00,86.84,86.87,86.78,86.81,56549.0,77.7918,77.8187,77.738,77.7649,56549.0
2018-07-20 10:40:00,86.81,86.85,86.77,86.83,28581.0,77.7649,77.8008,77.7291,77.7828,28581.0
2018-07-20 10:50:00,86.82,86.82,86.66,86.7,46307.0,77.7739,77.7739,77.6306,77.6664,46307.0
2018-07-20 11:00:00,86.72,86.73,86.64,86.67,27530.0,77.6843,77.6933,77.6126,77.6395,27530.0
2018-07-20 11:10:00,86.67,86.9,86.66,86.88,37147.0,77.6395,77.8455,77.6306,77.8276,37147.0
2018-07-20 11:20:00,86.86,86.92,86.82,86.88,27915.0,77.8097,77.8635,77.7739,77.8276,27915.0
2018-07-20 11:30:00,86.89,86.95,86.87,86.95,325965.0,77.8366,77.8903,77.8187,77.8903,325965.0
2018-07-20 11:40:00,86.94,87.02,86.92,87.02,55227.0,77.8814,77.953,77.8635,77.953,55227.0
2018-07-20 11:50:00,87.01,87.01,86.92,86.98,221618.0,77.9441,77.9441,77.8635,77.9172,221618.0
2018-07-20 12:00:00,86.97,87.09,86.95,87.08,77965.0,77.9082,78.0157,77.8903,78.0068,77965.0
2018-07-20 12:10:00,87.07,87.09,87.05,87.07,48240.0,77.9978,78.0157,77.9799,77.9978,48240.0
2018-07-20 12:20:00,87.06,87.11,87.06,87.1,36878.0,77.9889,78.0337,77.9889,78.0247,36878.0
2018-07-20 12:30:00,87.09,87.16,87.08,87.12,53900.0,78.0157,78.0785,78.0068,78.0426,53900.0
2018-07-20 12:40:00,87.12,87.15,87.11,87.12,36469.0,78.0426,78.0695,78.0337,78.0426,36469.0
2018-07-20 12:50:00,87.13,87.15,87.07,87.08,41648.0,78.0516,78.0695,77.9978,78.0068,41648.0
2018-07-20 13:00:00,87.09,87.12,87.04,87.04,28936.0,78.0157,78.0426,77.971,77.971,28936.0
2018-07-20 13:10:00,87.05,87.09,87.04,87.05,44804.0,77.9799,78.0157,77.971,77.9799,44804.0
2018-07-20 13:20:00,87.05,87.06,87.01,87.02,26307.0,77.9799,77.9889,77.9441,77.953,26307.0
2018-07-20 13:30:00,87.02,87.05,87.01,87.02,79173.0,77.953,77.9799,77.9441,77.953,79173.0
2018-07-20 13:40:00,87.02,87.07,87.01,87.05,26306.0,77.953,77.9978,77.9441,77.9799,26306.0
2018-07-20 13:50:00,87.05,87.07,86.99,87.0,40417.0,77.9799,77.9978,77.9262,77.9351,40417.0
2018-07-20 14:00:00,86.99,87.03,86.97,86.97,73625.0,77.9262,77.962,77.9082,77.9082,73625.0
2018-07-20 14:10:00,86.97,86.97,86.88,86.89,302570.0,77.9082,77.9082,77.8276,77.8366,302570.0
2018-07-20 14:20:00,86.9,86.91,86.84,86.87,124717.0,77.8455,77.8545,77.7918,77.8187,124717.0
2018-07-20 14:30:00,86.87,86.88,86.79,86.81,140774.0,77.8187,77.8276,77.747,77.7649,140774.0
2018-07-20 14:40:00,86.81,86.88,86.81,86.87,27328.0,77.7649,77.8276,77.7649,77.8187,27328.0
2018-07-20 14:50:00,86.87,86.9,86.83,86.86,60056.0,77.8187,77.8455,77.7828,77.8097,60056.0
2018-07-20 15:00:00,86.85,86.91,86.84,86.87,33673.0,77.8008,77.8545,77.7918,77.8187,33673.0
2018-07-20 15:10:00,86.87,86.89,86.81,86.88,53662.0,77.8187,77.8366,77.7649,77.8276,53662.0
2018-07-20 15:20:00,86.87,86.88,86.83,86.84,42051.0,77.8187,77.8276,77.7828,77.7918,42051.0
2018-07-20 15:30:00,86.85,86.9,86.83,86.88,42736.0,77.8008,77.8455,77.7828,77.8276,42736.0
2018-07-20 15:40:00,86.88,86.91,86.83,86.85,66386.0,77.8276,77.8545,77.7828,77.8008,66386.0
2018-07-20 15:50:00,86.85,86.86,86.63,86.72,194209.0,77.8008,77.8097,77.6037,77.6843,194209.0
2018-07-23 09:30:00,86.62,86.71,86.43,86.48,156636.0,77.5947,77.6753,77.4245,77.4693,156636.0
2018-07-23 09:40:00,86.5,86.5,86.27,86.29,73925.0,77.4872,77.4872,77.2812,77.2991,73925.0
2018-07-23 09:50:00,86.29,86.5,86.27,86.5,126184.0,77.2991,77.4872,77.2812,77.4872,126184.0
2018-07-23 10:00:00,86.51,86.55,86.38,86.45,72367.0,77.4962,77.532,77.3797,77.4424,72367.0
2018-07-23 10:10:00,86.46,86.46,86.37,86.37,44604.0,77.4514,77.4514,77.3708,77.3708,44604.0
2018-07-23 10:20:00,86.36,86.46,86.3,86.39,41021.0,77.3618,77.4514,77.3081,77.3887,41021.0
2018-07-23 10:30:00,86.35,86.51,86.3,86.5,32369.0,77.3529,77.4962,77.3081,77.4872,32369.0
2018-07-23 10:40:00,86.5,86.53,86.42,86.47,48324.0,77.4872,77.5141,77.4156,77.4603,48324.0
2018-07-23 10:50:00,86.47,86.55,86.39,86.41,55482.0,77.4603,77.532,77.3887,77.4066,55482.0
2018-07-23 11:00:00,86.41,86.47,86.38,86.41,41052.0,77.4066,77.4603,77.3797,77.4066,41052.0
2018-07-23 11:10:00,86.42,86.5,86.39,86.46,55021.0,77.4156,77.4872,77.3887,77.4514,55021.0
2018-07-23 11:20:00,86.46,86.56,86.44,86.49,39765.0,77.4514,77.541,77.4335,77.4783,39765.0
2018-07-23 11:30:00,86.48,86.64,86.47,86.59,77179.0,77.4693,77.6126,77.4603,77.5678,77179.0
2018-07-23 11:40:00,86.59,86.67,86.58,86.67,32621.0,77.5678,77.6395,77.5589,77.6395,32621.0
2018-07-23 11:50:00,86.67,86.77,86.66,86.77,31224.0,77.6395,77.7291,77.6306,77.7291,31224.0
2018-07-23 12:00:00,86.76,86.83,86.74,86.76,33173.0,77.7201,77.7828,77.7022,77.7201,33173.0
2018-07-23 12:10:00,86.77,86.81,86.76,86.78,66145.0,77.7291,77.7649,77.7201,77.738,66145.0
2018-07-23 12:20:00,86.79,86.85,86.76,86.85,70830.0,77.747,77.8008,77.7201,77.8008,70830.0
2018-07-23 12:30:00,86.85,86.88,86.81,86.87,36973.0,77.8008,77.8276,77.7649,77.8187,36973.0
2018-07-23 12:40:00,86.87,86.93,86.84,86.87,93609.0,77.8187,77.8724,77.7918,77.8187,93609.0
2018-07-23 12:50:00,86.87,86.93,86.86,86.88,25984.0,77.8187,77.8724,77.8097,77.8276,25984.0
2018-07-23 13:00:00,86.88,86.95,86.88,86.93,49639.0,77.8276,77.8903,77.8276,77.8724,49639.0
2018-07-23 13:10:00,86.93,86.94,86.87,86.87,34163.0,77.8724,77.8814,77.8187,77.8187,34163.0
2018-07-23 13:20:00,86.87,86.88,86.82,86.83,30923.0,77.8187,77.8276,77.7739,77.7828,30923.0
2018-07-23 13:30:00,86.84,86.93,86.83,86.87,78755.0,77.7918,77.8724,77.7828,77.8187,78755.0
2018-07-23 13:40:00,86.88,86.94,86.87,86.88,57428.0,77.8276,77.8814,77.8187,77.8276,57428.0
2018-07-23 13:50:00,86.89,86.91,86.87,86.89,44672.0,77.8366,77.8545,77.8187,77.8366,44672.0
2018-07-23 14:00:00,86.89,86.95,86.89,86.93,31827.0,77.8366,77.8903,77.8366,77.8724,31827.0
2018-07-23 14:10:00,86.94,86.95,86.88,86.88,60502.0,77.8814,77.8903,77.8276,77.8276,60502.0
2018-07-23 14:20:00,86.89,86.92,86.86,86.88,35626.0,77.8366,77.8635,77.8097,77.8276,35626.0
2018-07-23 14:30:00,86.86,86.87,86.8,86.84,33391.0,77.8097,77.8187,77.756,77.7918,33391.0
2018-07-23 14:40:00,86.83,86.86,86.81,86.85,29399.0,77.7828,77.8097,77.7649,77.8008,29399.0
2018-07-23 14:50:00,86.85,86.85,86.8,86.81,27334.0,77.8008,77.8008,77.756,77.7649,27334.0
2018-07-23 15:00:00,86.82,86.84,86.77,86.79,29658.0,77.7739,77.7918,77.7291,77.747,29658.0
2018-07-23 15:10:00,86.8,86.81,86.76,86.79,54664.0,77.756,77.7649,77.7201,77.747,54664.0
2018-07-23 15:20:00,86.78,86.81,86.76,86.79,75390.0,77.738,77.7649,77.7201,77.747,75390.0
2018-07-23 15:30:00,86.78,86.79,86.74,86.75,63271.0,77.738,77.747,77.7022,77.7112,63271.0
2018-07-23 15:40:00,86.75,86.81,86.73,86.81,73688.0,77.7112,77.7649,77.6933,77.7649,73688.0
2018-07-23 15:50:00,86.81,86.82,86.72,86.74,231273.0,77.7649,77.7739,77.6843,77.7022,231273.0
2018-07-24 09:30:00,87.13,87.3,87.04,87.29,184339.0,78.0516,78.2039,77.971,78.1949,184339.0
2018-07-24 09:40:00,87.29,87.3,87.06,87.06,54639.0,78.1949,78.2039,77.9889,77.9889,54639.0
2018-07-24 09:50:00,87.03,87.04,86.77,86.82,98665.0,77.962,77.971,77.7291,77.7739,98665.0
2018-07-24 10:00:00,86.82,86.9,86.8,86.86,120153.0,77.7739,77.8455,77.756,77.8097,120153.0
2018-07-24 10:10:00,86.87,86.9,86.77,86.88,125365.0,77.8187,77.8455,77.7291,77.8276,125365.0
2018-07-24 10:20:00,86.88,87.03,86.84,86.84,149873.0,77.8276,77.962,77.7918,77.7918,149873.0
2018-07-24 10:30:00,86.85,86.85,86.76,86.81,150835.0,77.8008,77.8008,77.7201,77.7649,150835.0
2018-07-24 10:40:00,86.82,86.86,86.77,86.79,88532.0,77.7739,77.8097,77.7291,77.747,88532.0
2018-07-24 10:50:00,86.78,86.81,86.63,86.64,86463.0,77.738,77.7649,77.6037,77.6126,86463.0
2018-07-24 11:00:00,86.64,86.66,86.35,86.43,235926.0,77.6126,77.6306,77.3529,77.4245,235926.0
2018-07-24 11:10:00,86.42,86.49,86.34,86.46,53335.0,77.4156,77.4783,77.3439,77.4514,53335.0
2018-07-24 11:20:00,86.47,86.6,86.37,86.6,89296.0,77.4603,77.5768,77.3708,77.5768,89296.0
2018-07-24 11:30:00,86.6,86.64,86.52,86.6,58467.0,77.5768,77.6126,77.5051,77.5768,58467.0
2018-07-24 11:40:00,86.6,86.61,86.33,86.41,67680.0,77.5768,77.5858,77.3349,77.4066,67680.0
2018-07-24 11:50:00,86.4,86.4,86.23,86.32,52398.0,77.3976,77.3976,77.2454,77.326,52398.0
2018-07-24 12:00:00,86.31,86.34,86.26,86.33,40347.0,77.317,77.3439,77.2722,77.3349,40347.0
2018-07-24 12:10:00,86.34,86.38,86.26,86.29,39670.0,77.3439,77.3797,77.2722,77.2991,39670.0
2018-07-24 12:20:00,86.29,86.3,86.21,86.23,38199.0,77.2991,77.3081,77.2274,77.2454,38199.0
2018-07-24 12:30:00,86.22,86.29,86.2,86.2,27145.0,77.2364,77.2991,77.2185,77.2185,27145.0
2018-07-24 12:40:00,86.2,86.2,86.04,86.06,76377.0,77.2185,77.2185,77.0752,77.0931,76377.0
2018-07-24 12:50:00,86.04,86.1,86.0,86.03,44736.0,77.0752,77.1289,77.0393,77.0662,44736.0
2018-07-24 13:00:00,86.03,86.17,86.01,86.17,88609.0,77.0662,77.1916,77.0483,77.1916,88609.0
2018-07-24 13:10:00,86.16,86.18,86.07,86.08,45271.0,77.1826,77.2006,77.102,77.111,45271.0
2018-07-24 13:20:00,86.07,86.11,85.82,85.84,183697.0,77.102,77.1379,76.8781,76.896,183697.0
2018-07-24 13:30:00,85.83,85.85,85.64,85.67,176086.0,76.887,76.9049,76.7168,76.7437,176086.0
2018-07-24 13:40:00,85.66,85.82,85.64,85.82,88243.0,76.7347,76.8781,76.7168,76.8781,88243.0
2018-07-24 13:50:00,85.82,85.82,85.67,85.68,52781.0,76.8781,76.8781,76.7437,76.7527,52781.0
2018-07-24 14:00:00,85.67,85.69,85.5,85.57,108068.0,76.7437,76.7616,76.5914,76.6541,108068.0
2018-07-24 14:10:00,85.58,85.6,85.51,85.6,127950.0,76.6631,76.681,76.6004,76.681,127950.0
2018-07-24 14:20:00,85.61,85.65,85.53,85.57,36347.0,76.69,76.7258,76.6183,76.6541,36347.0
2018-07-24 14:30:00,85.57,85.69,85.53,85.61,63270.0,76.6541,76.7616,76.6183,76.69,63270.0
2018-07-24 14:40:00,85.61,85.79,85.61,85.76,57314.0,76.69,76.8512,76.69,76.8243,57314.0
2018-07-24 14:50:00,85.76,85.8,85.66,85.79,59300.0,76.8243,76.8602,76.7347,76.8512,59300.0
2018-07-24 15:00:00,85.79,85.87,85.75,85.86,87587.0,76.8512,76.9229,76.8154,76.9139,87587.0
2018-07-24 15:10:00,85.86,85.94,85.82,85.91,66804.0,76.9139,76.9856,76.8781,76.9587,66804.0
2018-07-24 15:20:00,85.91,85.94,85.88,85.93,74571.0,76.9587,76.9856,76.9318,76.9766,74571.0
2018-07-24 15:30:00,85.94,85.98,85.87,85.87,78642.0,76.9856,77.0214,76.9229,76.9229,78642.0
2018-07-24 15:40:00,85.87,85.89,85.77,85.84,89254.0,76.9229,76.9408,76.8333,76.896,89254.0
2018-07-24 15:50:00,85.84,85.99,85.84,85.92,250419.0,76.896,77.0304,76.896,76.9677,250419.0
2018-07-25 09:30:00,85.96,86.06,85.86,86.04,147680.0,77.0035,77.0931,76.9139,77.0752,147680.0
2018-07-25 09:40:00,86.05,86.07,85.97,86.02,67117.0,77.0841,77.102,77.0124,77.0572,67117.0
2018-07-25 09:50:00,86.03,86.04,85.88,85.94,41562.0,77.0662,77.0752,76.9318,76.9856,41562.0
2018-07-25 10:00:00,85.94,85.97,85.75,85.77,45144.0,76.9856,77.0124,76.8154,76.8333,45144.0
2018-07-25 10:10:00,85.76,85.78,85.61,85.69,68043.0,76.8243,76.8422,76.69,76.7616,68043.0
2018-07-25 10:20:00,85.69,85.72,85.51,85.56,41937.0,76.7616,76.7885,76.6004,76.6452,41937.0
2018-07-25 10:30:00,85.56,85.63,85.49,85.54,107871.0,76.6452,76.7079,76.5825,76.6272,107871.0
2018-07-25 10:40:00,85.53,85.6,85.37,85.5,133280.0,76.6183,76.681,76.475,76.5914,133280.0
2018-07-25 10:50:00,85.54,85.58,85.48,85.57,21845.0,76.6272,76.6631,76.5735,76.6541,21845.0
2018-07-25 11:00:00,85.57,85.59,85.44,85.51,52357.0,76.6541,76.672,76.5377,76.6004,52357.0
2018-07-25 11:10:00,85.52,85.64,85.49,85.56,90539.0,76.6093,76.7168,76.5825,76.6452,90539.0
2018-07-25 11:20:00,85.59,85.73,85.59,85.7,34210.0,76.672,76.7975,76.672,76.7706,34210.0
2018-07-25 11:30:00,85.71,85.73,85.51,85.51,35320.0,76.7795,76.7975,76.6004,76.6004,35320.0
2018-07-25 11:40:00,85.51,85.76,85.51,85.7,31727.0,76.6004,76.8243,76.6004,76.7706,31727.0
2018-07-25 11:50:00,85.71,85.77,85.67,85.77,42427.0,76.7795,76.8333,76.7437,76.8333,42427.0
2018-07-25 12:00:00,85.77,85.86,85.71,85.75,59300.0,76.8333,76.9139,76.7795,76.8154,59300.0
2018-07-25 12:10:00,85.75,85.83,85.72,85.83,35400.0,76.8154,76.887,76.7885,76.887,35400.0
2018-07-25 12:20:00,85.84,85.89,85.83,85.86,35694.0,76.896,76.9408,76.887,76.9139,35694.0
2018-07-25 12:30:00,85.87,85.9,85.82,85.86,18434.0,76.9229,76.9497,76.8781,76.9139,18434.0
2018-07-25 12:40:00,85.86,85.88,85.78,85.82,288476.0,76.9139,76.9318,76.8422,76.8781,288476.0
2018-07-25 12:50:00,85.81,85.92,85.78,85.86,37187.0,76.8691,76.9677,76.8422,76.9139,37187.0
2018-07-25 13:00:00,85.86,85.89,85.79,85.84,30133.0,76.9139,76.9408,76.8512,76.896,30133.0
2018-07-25 13:10:00,85.83,85.85,85.78,85.79,47549.0,76.887,76.9049,76.8422,76.8512,47549.0
2018-07-25 13:20:00,85.79,85.81,85.68,85.69,37647.0,76.8512,76.8691,76.7527,76.7616,37647.0
2018-07-25 13:30:00,85.7,85.71,85.58,85.61,56016.0,76.7706,76.7795,76.6631,76.69,56016.0
2018-07-25 13:40:00,85.62,85.7,85.61,85.7,35800.0,76.6989,76.7706,76.69,76.7706,35800.0
2018-07-25 13:50:00,85.69,85.73,85.66,85.69,61116.0,76.7616,76.7975,76.7347,76.7616,61116.0
2018-07-25 14:00:00,85.69,85.76,85.67,85.73,38761.0,76.7616,76.8243,76.7437,76.7975,38761.0
2018-07-25 14:10:00,85.73,85.77,85.7,85.76,54814.0,76.7975,76.8333,76.7706,76.8243,54814.0
2018-07-25 14:20:00,85.76,85.81,85.7,85.78,105268.0,76.8243,76.8691,76.7706,76.8422,105268.0
2018-07-25 14:30:00,85.77,85.86,85.77,85.83,52725.0,76.8333,76.9139,76.8333,76.887,52725.0
2018-07-25 14:40:00,85.83,85.85,85.8,85.83,74709.0,76.887,76.9049,76.8602,76.887,74709.0
2018-07-25 14:50:00,85.83,85.83,85.75,85.77,439546.0,76.887,76.887,76.8154,76.8333,439546.0
2018-07-25 15:00:00,85.77,85.87,85.76,85.84,248746.0,76.8333,76.9229,76.8243,76.896,248746.0
2018-07-25 15:10:00,85.84,85.93,85.83,85.9,70874.0,76.896,76.9766,76.887,76.9497,70874.0
2018-07-25 15:20:00,85.89,85.9,85.76,85.8,140781.0,76.9408,76.9497,76.8243,76.8602,140781.0
2018-07-25 15:30:00,85.8,85.9,85.71,85.89,164255.0,76.8602,76.9497,76.7795,76.9408,164255.0
2018-07-25 15:40:00,85.89,86.03,85.89,86.02,159128.0,76.9408,77.0662,76.9408,77.0572,159128.0
2018-07-25 15:50:00,86.02,86.11,86.01,86.09,218151.0,77.0572,77.1379,77.0483,77.1199,218151.0
2018-07-26 09:30:00,86.29,86.58,86.21,86.57,173840.0,77.2991,77.5589,77.2274,77.5499,173840.0
2018-07-26 09:40:00,86.57,86.83,86.57,86.71,143743.0,77.5499,77.7828,77.5499,77.6753,143743.0
2018-07-26 09:50:00,86.72,86.81,86.68,86.78,79989.0,77.6843,77.7649,77.6485,77.738,79989.0
2018-07-26 10:00:00,86.78,86.92,86.75,86.83,85705.0,77.738,77.8635,77.7112,77.7828,85705.0
2018-07-26 10:10:00,86.83,86.99,86.82,86.98,74555.0,77.7828,77.9262,77.7739,77.9172,74555.0
2018-07-26 10:20:00,86.98,87.0,86.83,86.83,64626.0,77.9172,77.9351,77.7828,77.7828,64626.0
2018-07-26 10:30:00,86.83,87.17,86.82,87.17,131280.0,77.7828,78.0874,77.7739,78.0874,131280.0
2018-07-26 10:40:00,87.18,87.22,87.09,87.09,288666.0,78.0964,78.1322,78.0157,78.0157,288666.0
2018-07-26 10:50:00,87.09,87.16,87.08,87.13,46830.0,78.0157,78.0785,78.0068,78.0516,46830.0
2018-07-26 11:00:00,87.14,87.34,87.1,87.34,94331.0,78.0605,78.2397,78.0247,78.2397,94331.0
2018-07-26 11:10:00,87.34,87.35,87.17,87.21,46316.0,78.2397,78.2487,78.0874,78.1232,46316.0
2018-07-26 11:20:00,87.2,87.26,87.16,87.21,436274.0,78.1143,78.168,78.0785,78.1232,436274.0
2018-07-26 11:30:00,87.21,87.22,87.09,87.15,29653.0,78.1232,78.1322,78.0157,78.0695,29653.0
2018-07-26 11:40:00,87.15,87.2,87.08,87.11,39810.0,78.0695,78.1143,78.0068,78.0337,39810.0
2018-07-26 11:50:00,87.1,87.12,87.03,87.12,42083.0,78.0247,78.0426,77.962,78.0426,42083.0
2018-07-26 12:00:00,87.13,87.16,86.94,86.95,266526.0,78.0516,78.0785,77.8814,77.8903,266526.0
2018-07-26 12:10:00,86.95,86.96,86.85,86.88,67710.0,77.8903,77.8993,77.8008,77.8276,67710.0
2018-07-26 12:20:00,86.88,86.89,86.75,86.82,62594.0,77.8276,77.8366,77.7112,77.7739,62594.0
2018-07-26 12:30:00,86.84,86.84,86.75,86.82,70719.0,77.7918,77.7918,77.7112,77.7739,70719.0
2018-07-26 12:40:00,86.82,86.83,86.74,86.75,43317.0,77.7739,77.7828,77.7022,77.7112,43317.0
2018-07-26 12:50:00,86.76,86.78,86.67,86.71,54737.0,77.7201,77.738,77.6395,77.6753,54737.0
2018-07-26 13:00:00,86.71,86.75,86.68,86.72,45456.0,77.6753,77.7112,77.6485,77.6843,45456.0
2018-07-26 13:10:00,86.71,86.8,86.7,86.79,23066.0,77.6753,77.756,77.6664,77.747,23066.0
2018-07-26 13:20:00,86.79,86.88,86.78,86.84,58490.0,77.747,77.8276,77.738,77.7918,58490.0
2018-07-26 13:30:00,86.85,86.87,86.79,86.83,62447.0,77.8008,77.8187,77.747,77.7828,62447.0
2018-07-26 13:40:00,86.83,86.91,86.83,86.9,52062.0,77.7828,77.8545,77.7828,77.8455,52062.0
2018-07-26 13:50:00,86.89,86.91,86.83,86.87,75471.0,77.8366,77.8545,77.7828,77.8187,75471.0
2018-07-26 14:00:00,86.86,86.91,86.82,86.91,73909.0,77.8097,77.8545,77.7739,77.8545,73909.0
2018-07-26 14:10:00,86.92,86.96,86.88,86.93,53366.0,77.8635,77.8993,77.8276,77.8724,53366.0
2018-07-26 14:20:00,86.93,86.98,86.89,86.96,64314.0,77.8724,77.9172,77.8366,77.8993,64314.0
2018-07-26 14:30:00,86.96,87.03,86.95,87.03,32345.0,77.8993,77.962,77.8903,77.962,32345.0
2018-07-26 14:40:00,87.03,87.03,86.92,86.94,71896.0,77.962,77.962,77.8635,77.8814,71896.0
2018-07-26 14:50:00,86.95,86.98,86.91,86.92,37914.0,77.8903,77.9172,77.8545,77.8635,37914.0
2018-07-26 15:00:00,86.92,87.09,86.89,87.09,62210.0,77.8635,78.0157,77.8366,78.0157,62210.0
2018-07-26 15:10:00,87.08,87.12,87.04,87.1,51313.0,78.0068,78.0426,77.971,78.0247,51313.0
2018-07-26 15:20:00,87.1,87.11,87.01,87.07,74374.0,78.0247,78.0337,77.9441,77.9978,74374.0
2018-07-26 15:30:00,87.07,87.2,87.07,87.2,479328.0,77.9978,78.1143,77.9978,78.1143,479328.0
2018-07-26 15:40:00,87.2,87.22,87.13,87.14,434578.0,78.1143,78.1322,78.0516,78.0605,434578.0
2018-07-26 15:50:00,87.13,87.14,87.03,87.03,117078.0,78.0516,78.0605,77.962,77.962,117078.0
2018-07-27 09:30:00,87.19,87.33,87.17,87.17,222981.0,78.1053,78.2307,78.0874,78.0874,222981.0
2018-07-27 09:40:00,87.17,87.17,86.95,86.98,126174.0,78.0874,78.0874,77.8903,77.9172,126174.0
2018-07-27 09:50:00,86.97,87.0,86.87,86.91,91855.0,77.9082,77.9351,77.8187,77.8545,91855.0
2018-07-27 10:00:00,86.9,86.93,86.66,86.72,109737.0,77.8455,77.8724,77.6306,77.6843,109737.0
2018-07-27 10:10:00,86.73,86.75,86.49,86.56,111213.0,77.6933,77.7112,77.4783,77.541,111213.0
2018-07-27 10:20:00,86.56,86.59,86.44,86.44,55216.0,77.541,77.5678,77.4335,77.4335,55216.0
2018-07-27 10:30:00,86.43,86.51,86.4,86.44,94539.0,77.4245,77.4962,77.3976,77.4335,94539.0
2018-07-27 10:40:00,86.43,86.43,86.04,86.07,137356.0,77.4245,77.4245,77.0752,77.102,137356.0
2018-07-27 10:50:00,86.07,86.15,86.01,86.08,183548.0,77.102,77.1737,77.0483,77.111,183548.0
2018-07-27 11:00:00,86.08,86.16,85.89,85.93,89863.0,77.111,77.1826,76.9408,76.9766,89863.0
2018-07-27 11:10:00,85.92,85.98,85.73,85.78,83288.0,76.9677,77.0214,76.7975,76.8422,83288.0
2018-07-27 11:20:00,85.79,85.85,85.68,85.68,85688.0,76.8512,76.9049,76.7527,76.7527,85688.0
2018-07-27 11:30:00,85.69,85.98,85.69,85.95,57487.0,76.7616,77.0214,76.7616,76.9945,57487.0
2018-07-27 11:40:00,85.94,85.98,85.89,85.95,38144.0,76.9856,77.0214,76.9408,76.9945,38144.0
2018-07-27 11:50:00,85.95,85.99,85.87,85.88,41447.0,76.9945,77.0304,76.9229,76.9318,41447.0
2018-07-27 12:00:00,85.87,85.93,85.8,85.91,58885.0,76.9229,76.9766,76.8602,76.9587,58885.0
2018-07-27 12:10:00,85.91,85.95,85.81,85.84,83750.0,76.9587,76.9945,76.8691,76.896,83750.0
2018-07-27 12:20:00,85.84,85.84,85.71,85.84,55956.0,76.896,76.896,76.7795,76.896,55956.0
2018-07-27 12:30:00,85.84,85.84,85.63,85.65,79040.0,76.896,76.896,76.7079,76.7258,79040.0
2018-07-27 12:40:00,85.64,85.73,85.64,85.65,60909.0,76.7168,76.7975,76.7168,76.7258,60909.0
2018-07-27 12:50:00,85.64,85.67,85.44,85.44,81877.0,76.7168,76.7437,76.5377,76.5377,81877.0
2018-07-27 13:00:00,85.44,85.68,85.37,85.64,121203.0,76.5377,76.7527,76.475,76.7168,121203.0
2018-07-27 13:10:00,85.62,85.63,85.45,85.51,62414.0,76.6989,76.7079,76.5466,76.6004,62414.0
2018-07-27 13:20:00,85.51,85.67,85.45,85.6,41691.0,76.6004,76.7437,76.5466,76.681,41691.0
2018-07-27 13:30:00,85.59,85.59,85.4,85.48,54655.0,76.672,76.672,76.5018,76.5735,54655.0
2018-07-27 13:40:00,85.48,85.6,85.41,85.59,52137.0,76.5735,76.681,76.5108,76.672,52137.0
2018-07-27 13:50:00,85.59,85.69,85.59,85.69,64770.0,76.672,76.7616,76.672,76.7616,64770.0
2018-07-27 14:00:00,85.69,85.79,85.65,85.68,75148.0,76.7616,76.8512,76.7258,76.7527,75148.0
2018-07-27 14:10:00,85.66,85.69,85.56,85.58,31978.0,76.7347,76.7616,76.6452,76.6631,31978.0
2018-07-27 14:20:00,85.58,85.61,85.54,85.57,50120.0,76.6631,76.69,76.6272,76.6541,50120.0
2018-07-27 14:30:00,85.56,85.63,85.45,85.46,78641.0,76.6452,76.7079,76.5466,76.5556,78641.0
2018-07-27 14:40:00,85.46,85.58,85.45,85.51,46208.0,76.5556,76.6631,76.5466,76.6004,46208.0
2018-07-27 14:50:00,85.52,85.61,85.49,85.53,59310.0,76.6093,76.69,76.5825,76.6183,59310.0
2018-07-27 15:00:00,85.54,85.65,85.52,85.63,60709.0,76.6272,76.7258,76.6093,76.7079,60709.0
2018-07-27 15:10:00,85.62,85.71,85.6,85.64,44805.0,76.6989,76.7795,76.681,76.7168,44805.0
2018-07-27 15:20:00,85.64,85.64,85.48,85.5,91253.0,76.7168,76.7168,76.5735,76.5914,91253.0
2018-07-27 15:30:00,85.5,85.65,85.5,85.64,44178.0,76.5914,76.7258,76.5914,76.7168,44178.0
2018-07-27 15:40:00,85.64,85.67,85.52,85.55,442142.0,76.7168,76.7437,76.6093,76.6362,442142.0
2018-07-27 15:50:00,85.54,85.6,85.52,85.55,282848.0,76.6272,76.681,76.6093,76.6362,282848.0
2018-07-30 09:30:00,85.54,85.84,85.5,85.61,147868.0,76.6272,76.896,76.5914,76.69,147868.0
2018-07-30 09:40:00,85.62,85.67,85.44,85.44,111287.0,76.6989,76.7437,76.5377,76.5377,111287.0
2018-07-30 09:50:00,85.42,85.65,85.42,85.57,74222.0,76.5198,76.7258,76.5198,76.6541,74222.0
2018-07-30 10:00:00,85.58,85.82,85.52,85.8,109193.0,76.6631,76.8781,76.6093,76.8602,109193.0
2018-07-30 10:10:00,85.81,85.81,85.62,85.74,96011.0,76.8691,76.8691,76.6989,76.8064,96011.0
2018-07-30 10:20:00,85.74,85.95,85.67,85.95,94355.0,76.8064,76.9945,76.7437,76.9945,94355.0
2018-07-30 10:30:00,85.94,85.97,85.73,85.79,53463.0,76.9856,77.0124,76.7975,76.8512,53463.0
2018-07-30 10:40:00,85.8,85.99,85.72,85.98,50100.0,76.8602,77.0304,76.7885,77.0214,50100.0
2018-07-30 10:50:00,85.98,86.05,85.8,85.83,97225.0,77.0214,77.0841,76.8602,76.887,97225.0
2018-07-30 11:00:00,85.84,85.92,85.65,85.65,74797.0,76.896,76.9677,76.7258,76.7258,74797.0
2018-07-30 11:10:00,85.65,85.68,85.49,85.57,63414.0,76.7258,76.7527,76.5825,76.6541,63414.0
2018-07-30 11:20:00,85.58,85.71,85.58,85.64,47100.0,76.6631,76.7795,76.6631,76.7168,47100.0
2018-07-30 11:30:00,85.65,85.72,85.62,85.62,28150.0,76.7258,76.7885,76.6989,76.6989,28150.0
2018-07-30 11:40:00,85.61,85.7,85.56,85.66,66211.0,76.69,76.7706,76.6452,76.7347,66211.0
2018-07-30 11:50:00,85.67,85.8,85.64,85.72,52407.0,76.7437,76.8602,76.7168,76.7885,52407.0
2018-07-30 12:00:00,85.71,85.72,85.53,85.53,74660.0,76.7795,76.7885,76.6183,76.6183,74660.0
2018-07-30 12:10:00,85.53,85.55,85.42,85.43,42077.0,76.6183,76.6362,76.5198,76.5287,42077.0
2018-07-30 12:20:00,85.43,85.5,85.4,85.41,54261.0,76.5287,76.5914,76.5018,76.5108,54261.0
2018-07-30 12:30:00,85.4,85.44,85.36,85.39,27691.0,76.5018,76.5377,76.466,76.4929,27691.0
2018-07-30 12:40:00,85.39,85.46,85.29,85.3,54172.0,76.4929,76.5556,76.4033,76.4123,54172.0
2018-07-30 12:50:00,85.3,85.51,85.29,85.51,67195.0,76.4123,76.6004,76.4033,76.6004,67195.0
2018-07-30 13:00:00,85.5,85.51,85.34,85.44,52370.0,76.5914,76.6004,76.4481,76.5377,52370.0
2018-07-30 13:10:00,85.45,85.48,85.38,85.39,34371.0,76.5466,76.5735,76.4839,76.4929,34371.0
2018-07-30 13:20:00,85.39,85.49,85.38,85.43,85687.0,76.4929,76.5825,76.4839,76.5287,85687.0
2018-07-30 13:30:00,85.43,85.54,85.41,85.52,65279.0,76.5287,76.6272,76.5108,76.6093,65279.0
2018-07-30 13:40:00,85.52,85.55,85.44,85.44,35611.0,76.6093,76.6362,76.5377,76.5377,35611.0
2018-07-30 13:50:00,85.44,85.62,85.44,85.58,85770.0,76.5377,76.6989,76.5377,76.6631,85770.0
2018-07-30 14:00:00,85.57,85.61,85.52,85.54,71324.0,76.6541,76.69,76.6093,76.6272,71324.0
2018-07-30 14:10:00,85.54,85.6,85.51,85.56,42936.0,76.6272,76.681,76.6004,76.6452,42936.0
2018-07-30 14:20:00,85.57,85.57,85.47,85.48,69519.0,76.6541,76.6541,76.5645,76.5735,69519.0
2018-07-30 14:30:00,85.48,85.51,85.4,85.42,61898.0,76.5735,76.6004,76.5018,76.5198,61898.0
2018-07-30 14:40:00,85.42,85.46,85.4,85.42,174136.0,76.5198,76.5556,76.5018,76.5198,174136.0
2018-07-30 14:50:00,85.43,85.48,85.37,85.37,133221.0,76.5287,76.5735,76.475,76.475,133221.0
2018-07-30 15:00:00,85.37,85.51,85.36,85.46,160599.0,76.475,76.6004,76.466,76.5556,160599.0
2018-07-30 15:10:00,85.46,85.48,85.41,85.42,123439.0,76.5556,76.5735,76.5108,76.5198,123439.0
2018-07-30 15:20:00,85.42,85.44,85.28,85.31,52320.0,76.5198,76.5377,76.3943,76.4212,52320.0
2018-07-30 15:30:00,85.3,85.38,85.28,85.31,58433.0,76.4123,76.4839,76.3943,76.4212,58433.0
2018-07-30 15:40:00,85.31,85.32,85.21,85.21,111224.0,76.4212,76.4302,76.3316,76.3316,111224.0
2018-07-30 15:50:00,85.2,85.24,85.09,85.15,267383.0,76.3227,76.3585,76.2241,76.2779,267383.0
2018-07-31 09:30:00,85.37,85.55,85.32,85.48,162727.0,76.475,76.6362,76.4302,76.5735,162727.0
2018-07-31 09:40:00,85.48,85.6,85.4,85.41,83722.0,76.5735,76.681,76.5018,76.5108,83722.0
2018-07-31 09:50:00,85.41,85.51,85.3,85.47,97755.0,76.5108,76.6004,76.4123,76.5645,97755.0
2018-07-31 10:00:00,85.45,85.57,85.39,85.49,68828.0,76.5466,76.6541,76.4929,76.5825,68828.0
2018-07-31 10:10:00,85.52,85.62,85.35,85.35,58411.0,76.6093,76.6989,76.457,76.457,58411.0
2018-07-31 10:20:00,85.35,85.56,85.35,85.56,49851.0,76.457,76.6452,76.457,76.6452,49851.0
2018-07-31 10:30:00,85.57,85.75,85.56,85.73,87490.0,76.6541,76.8154,76.6452,76.7975,87490.0
2018-07-31 10:40:00,85.73,85.78,85.61,85.77,60816.0,76.7975,76.8422,76.69,76.8333,60816.0
2018-07-31 10:50:00,85.78,85.82,85.7,85.71,90359.0,76.8422,76.8781,76.7706,76.7795,90359.0
2018-07-31 11:00:00,85.71,85.9,85.71,85.87,40763.0,76.7795,76.9497,76.7795,76.9229,40763.0
2018-07-31 11:10:00,85.88,85.97,85.84,85.85,76234.0,76.9318,77.0124,76.896,76.9049,76234.0
2018-07-31 11:20:00,85.84,86.04,85.84,86.03,45317.0,76.896,77.0752,76.896,77.0662,45317.0
2018-07-31 11:30:00,86.03,86.21,86.03,86.21,80387.0,77.0662,77.2274,77.0662,77.2274,80387.0
2018-07-31 11:40:00,86.22,86.22,86.02,86.09,102089.0,77.2364,77.2364,77.0572,77.1199,102089.0
2018-07-31 11:50:00,86.11,86.17,86.08,86.16,42073.0,77.1379,77.1916,77.111,77.1826,42073.0
2018-07-31 12:00:00,86.17,86.26,86.16,86.23,65018.0,77.1916,77.2722,77.1826,77.2454,65018.0
2018-07-31 12:10:00,86.21,86.29,86.2,86.27,60879.0,77.2274,77.2991,77.2185,77.2812,60879.0
2018-07-31 12:20:00,86.29,86.44,86.29,86.44,53203.0,77.2991,77.4335,77.2991,77.4335,53203.0
2018-07-31 12:30:00,86.43,86.44,86.3,86.31,44199.0,77.4245,77.4335,77.3081,77.317,44199.0
2018-07-31 12:40:00,86.3,86.36,86.28,86.32,34718.0,77.3081,77.3618,77.2901,77.326,34718.0
2018-07-31 12:50:00,86.31,86.33,86.27,86.31,22850.0,77.317,77.3349,77.2812,77.317,22850.0
2018-07-31 13:00:00,86.3,86.35,86.16,86.19,40317.0,77.3081,77.3529,77.1826,77.2095,40317.0
2018-07-31 13:10:00,86.19,86.2,86.0,86.01,84596.0,77.2095,77.2185,77.0393,77.0483,84596.0
2018-07-31 13:20:00,86.01,86.11,85.99,86.09,40968.0,77.0483,77.1379,77.0304,77.1199,40968.0
2018-07-31 13:30:00,86.09,86.1,85.98,86.02,47761.0,77.1199,77.1289,77.0214,77.0572,47761.0
2018-07-31 13:40:00,86.01,86.03,85.95,86.0,34607.0,77.0483,77.0662,76.9945,77.0393,34607.0
2018-07-31 13:50:00,86.0,86.06,85.94,86.04,60411.0,77.0393,77.0931,76.9856,77.0752,60411.0
2018-07-31 14:00:00,86.03,86.04,85.93,85.96,81918.0,77.0662,77.0752,76.9766,77.0035,81918.0
2018-07-31 14:10:00,85.96,85.99,85.94,85.98,57383.0,77.0035,77.0304,76.9856,77.0214,57383.0
2018-07-31 14:20:00,85.99,86.08,85.98,86.07,35925.0,77.0304,77.111,77.0214,77.102,35925.0
2018-07-31 14:30:00,86.08,86.19,86.07,86.16,55742.0,77.111,77.2095,77.102,77.1826,55742.0
2018-07-31 14:40:00,86.16,86.22,86.14,86.2,35272.0,77.1826,77.2364,77.1647,77.2185,35272.0
2018-07-31 14:50:00,86.21,86.22,86.15,86.18,119872.0,77.2274,77.2364,77.1737,77.2006,119872.0
2018-07-31 15:00:00,86.17,86.19,86.1,86.11,55664.0,77.1916,77.2095,77.1289,77.1379,55664.0
2018-07-31 15:10:00,86.1,86.14,86.08,86.14,212662.0,77.1289,77.1647,77.111,77.1647,212662.0
2018-07-31 15:20:00,86.14,86.23,86.14,86.18,70518.0,77.1647,77.2454,77.1647,77.2006,70518.0
2018-07-31 15:30:00,86.17,86.27,86.14,86.24,293543.0,77.1916,77.2812,77.1647,77.2543,293543.0
2018-07-31 15:40:00,86.24,86.25,86.1,86.11,99011.0,77.2543,77.2633,77.1289,77.1379,99011.0
2018-07-31 15:50:00,86.12,86.2,86.11,86.15,245110.0,77.1468,77.2185,77.1379,77.1737,245110.0
2018-08-01 09:30:00,86.1,86.28,86.08,86.1,205292.0,77.1289,77.2901,77.111,77.1289,205292.0
2018-08-01 09:40:00,86.1,86.23,86.0,86.04,148655.0,77.1289,77.2454,77.0393,77.0752,148655.0
2018-08-01 09:50:00,86.04,86.21,85.95,86.17,83582.0,77.0752,77.2274,76.9945,77.1916,83582.0
2018-08-01 10:00:00,86.18,86.18,85.99,86.09,115640.0,77.2006,77.2006,77.0304,77.1199,115640.0
2018-08-01 10:10:00,86.09,86.25,86.08,86.2,103318.0,77.1199,77.2633,77.111,77.2185,103318.0
2018-08-01 10:20:00,86.2,86.27,86.16,86.23,59953.0,77.2185,77.2812,77.1826,77.2454,59953.0
2018-08-01 10:30:00,86.22,86.27,86.13,86.24,58178.0,77.2364,77.2812,77.1558,77.2543,58178.0
2018-08-01 10:40:00,86.23,86.3,86.07,86.23,99364.0,77.2454,77.3081,77.102,77.2454,99364.0
2018-08-01 10:50:00,86.23,86.25,86.01,86.01,57252.0,77.2454,77.2633,77.0483,77.0483,57252.0
2018-08-01 11:00:00,86.02,86.05,85.95,85.98,54212.0,77.0572,77.0841,76.9945,77.0214,54212.0
2018-08-01 11:10:00,85.99,86.03,85.83,85.97,138229.0,77.0304,77.0662,76.887,77.0124,138229.0
2018-08-01 11:20:00,85.96,85.99,85.91,85.91,75460.0,77.0035,77.0304,76.9587,76.9587,75460.0
2018-08-01 11:30:00,85.9,85.94,85.78,85.81,110742.0,76.9497,76.9856,76.8422,76.8691,110742.0
2018-08-01 11:40:00,85.81,85.83,85.74,85.76,93284.0,76.8691,76.887,76.8064,76.8243,93284.0
2018-08-01 11:50:00,85.75,85.78,85.55,85.59,137042.0,76.8154,76.8422,76.6362,76.672,137042.0
2018-08-01 12:00:00,85.58,85.7,85.5,85.65,68407.0,76.6631,76.7706,76.5914,76.7258,68407.0
2018-08-01 12:10:00,85.65,85.67,85.54,85.54,57209.0,76.7258,76.7437,76.6272,76.6272,57209.0
2018-08-01 12:20:00,85.55,85.57,85.47,85.48,56613.0,76.6362,76.6541,76.5645,76.5735,56613.0
2018-08-01 12:30:00,85.48,85.54,85.42,85.49,55782.0,76.5735,76.6272,76.5198,76.5825,55782.0
2018-08-01 12:40:00,85.48,85.53,85.38,85.52,81611.0,76.5735,76.6183,76.4839,76.6093,81611.0
2018-08-01 12:50:00,85.51,85.54,85.42,85.45,56005.0,76.6004,76.6272,76.5198,76.5466,56005.0
2018-08-01 13:00:00,85.44,85.54,85.43,85.52,22580.0,76.5377,76.6272,76.5287,76.6093,22580.0
2018-08-01 13:10:00,85.51,85.57,85.49,85.56,34513.0,76.6004,76.6541,76.5825,76.6452,34513.0
2018-08-01 13:20:00,85.57,85.68,85.57,85.62,54172.0,76.6541,76.7527,76.6541,76.6989,54172.0
2018-08-01 13:30:00,85.6,85.7,85.55,85.7,31540.0,76.681,76.7706,76.6362,76.7706,31540.0
2018-08-01 13:40:00,85.7,85.71,85.63,85.69,37430.0,76.7706,76.7795,76.7079,76.7616,37430.0
2018-08-01 13:50:00,85.69,85.77,85.64,85.7,86012.0,76.7616,76.8333,76.7168,76.7706,86012.0
2018-08-01 14:00:00,85.71,85.77,85.61,85.64,31036.0,76.7795,76.8333,76.69,76.7168,31036.0
2018-08-01 14:10:00,85.64,85.79,85.56,85.74,82877.0,76.7168,76.8512,76.6452,76.8064,82877.0
2018-08-01 14:20:00,85.75,85.89,85.71,85.89,71583.0,76.8154,76.9408,76.7795,76.9408,71583.0
2018-08-01 14:30:00,85.9,85.9,85.74,85.79,69236.0,76.9497,76.9497,76.8064,76.8512,69236.0
2018-08-01 14:40:00,85.8,85.84,85.7,85.83,84075.0,76.8602,76.896,76.7706,76.887,84075.0
2018-08-01 14:50:00,85.84,85.98,85.84,85.96,99756.0,76.896,77.0214,76.896,77.0035,99756.0
2018-08-01 15:00:00,85.95,86.01,85.92,86.0,98084.0,76.9945,77.0483,76.9677,77.0393,98084.0
2018-08-01 15:10:00,85.99,86.04,85.95,86.0,94348.0,77.0304,77.0752,76.9945,77.0393,94348.0
2018-08-01 15:20:00,86.01,86.07,86.0,86.05,48863.0,77.0483,77.102,77.0393,77.0841,48863.0
2018-08-01 15:30:00,86.05,86.1,86.02,86.08,70962.0,77.0841,77.1289,77.0572,77.111,70962.0
2018-08-01 15:40:00,86.07,86.18,86.07,86.13,65201.0,77.102,77.2006,77.102,77.1558,65201.0
2018-08-01 15:50:00,86.12,86.19,86.1,86.12,176998.0,77.1468,77.2095,77.1289,77.1468,176998.0
2018-08-02 09:30:00,85.78,86.03,85.69,85.94,135628.0,76.8422,77.0662,76.7616,76.9856,135628.0
2018-08-02 09:40:00,85.95,86.12,85.9,86.12,78740.0,76.9945,77.1468,76.9497,77.1468,78740.0
2018-08-02 09:50:00,86.11,86.2,86.03,86.07,91720.0,77.1379,77.2185,77.0662,77.102,91720.0
2018-08-02 10:00:00,86.09,86.19,86.06,86.19,133669.0,77.1199,77.2095,77.0931,77.2095,133669.0
2018-08-02 10:10:00,86.2,86.36,86.16,86.33,68477.0,77.2185,77.3618,77.1826,77.3349,68477.0
2018-08-02 10:20:00,86.33,86.53,86.31,86.49,104614.0,77.3349,77.5141,77.317,77.4783,104614.0
2018-08-02 10:30:00,86.51,86.55,86.39,86.45,77482.0,77.4962,77.532,77.3887,77.4424,77482.0
2018-08-02 10:40:00,86.46,86.47,86.37,86.42,95234.0,77.4514,77.4603,77.3708,77.4156,95234.0
2018-08-02 10:50:00,86.42,86.48,86.35,86.43,100730.0,77.4156,77.4693,77.3529,77.4245,100730.0
2018-08-02 11:00:00,86.43,86.55,86.4,86.4,164100.0,77.4245,77.532,77.3976,77.3976,164100.0
2018-08-02 11:10:00,86.39,86.54,86.36,86.49,81778.0,77.3887,77.5231,77.3618,77.4783,81778.0
2018-08-02 11:20:00,86.48,86.56,86.44,86.47,49485.0,77.4693,77.541,77.4335,77.4603,49485.0
2018-08-02 11:30:00,86.47,86.53,86.4,86.51,38598.0,77.4603,77.5141,77.3976,77.4962,38598.0
2018-08-02 11:40:00,86.52,86.53,86.38,86.42,64531.0,77.5051,77.5141,77.3797,77.4156,64531.0
2018-08-02 11:50:00,86.41,86.5,86.39,86.46,60208.0,77.4066,77.4872,77.3887,77.4514,60208.0
2018-08-02 12:00:00,86.45,86.6,86.38,86.56,69928.0,77.4424,77.5768,77.3797,77.541,69928.0
2018-08-02 12:10:00,86.55,86.69,86.52,86.68,61108.0,77.532,77.6574,77.5051,77.6485,61108.0
2018-08-02 12:20:00,86.69,86.89,86.68,86.84,72230.0,77.6574,77.8366,77.6485,77.7918,72230.0
2018-08-02 12:30:00,86.85,86.88,86.75,86.79,63898.0,77.8008,77.8276,77.7112,77.747,63898.0
2018-08-02 12:40:00,86.8,86.86,86.77,86.78,82927.0,77.756,77.8097,77.7291,77.738,82927.0
2018-08-02 12:50:00,86.77,86.83,86.74,86.75,36346.0,77.7291,77.7828,77.7022,77.7112,36346.0
2018-08-02 13:00:00,86.75,86.95,86.74,86.9,62248.0,77.7112,77.8903,77.7022,77.8455,62248.0
2018-08-02 13:10:00,86.89,86.97,86.8,86.93,39714.0,77.8366,77.9082,77.756,77.8724,39714.0
2018-08-02 13:20:00,86.94,87.0,86.89,86.9,34260.0,77.8814,77.9351,77.8366,77.8455,34260.0
2018-08-02 13:30:00,86.91,87.0,86.89,86.98,58579.0,77.8545,77.9351,77.8366,77.9172,58579.0
2018-08-02 13:40:00,86.98,87.01,86.89,86.96,45562.0,77.9172,77.9441,77.8366,77.8993,45562.0
2018-08-02 13:50:00,86.97,86.98,86.91,86.92,59161.0,77.9082,77.9172,77.8545,77.8635,59161.0
2018-08-02 14:00:00,86.91,86.99,86.89,86.97,73348.0,77.8545,77.9262,77.8366,77.9082,73348.0
2018-08-02 14:10:00,86.94,86.95,86.82,86.85,74083.0,77.8814,77.8903,77.7739,77.8008,74083.0
2018-08-02 14:20:00,86.84,86.88,86.8,86.83,46802.0,77.7918,77.8276,77.756,77.7828,46802.0
2018-08-02 14:30:00,86.82,86.89,86.81,86.87,59000.0,77.7739,77.8366,77.7649,77.8187,59000.0
2018-08-02 14:40:00,86.87,86.91,86.83,86.85,77810.0,77.8187,77.8545,77.7828,77.8008,77810.0
2018-08-02 14:50:00,86.87,86.96,86.85,86.95,74741.0,77.8187,77.8993,77.8008,77.8903,74741.0
2018-08-02 15:00:00,86.94,86.94,86.84,86.84,66116.0,77.8814,77.8814,77.7918,77.7918,66116.0
2018-08-02 15:10:00,86.84,86.9,86.82,86.9,40760.0,77.7918,77.8455,77.7739,77.8455,40760.0
2018-08-02 15:20:00,86.91,86.91,86.83,86.84,54389.0,77.8545,77.8545,77.7828,77.7918,54389.0
2018-08-02 15:30:00,86.84,86.88,86.82,86.83,111365.0,77.7918,77.8276,77.7739,77.7828,111365.0
2018-08-02 15:40:00,86.83,86.97,86.83,86.96,68013.0,77.7828,77.9082,77.7828,77.8993,68013.0
2018-08-02 15:50:00,86.96,86.98,86.87,86.89,132173.0,77.8993,77.9172,77.8187,77.8366,132173.0
2018-08-03 09:30:00,86.99,87.27,86.97,87.21,109461.0,77.9262,78.177,77.9082,78.1232,109461.0
2018-08-03 09:40:00,87.21,87.23,87.09,87.1,48030.0,78.1232,78.1412,78.0157,78.0247,48030.0
2018-08-03 09:50:00,87.1,87.11,86.9,86.98,56957.0,78.0247,78.0337,77.8455,77.9172,56957.0
2018-08-03 10:00:00,86.98,87.0,86.82,86.87,63463.0,77.9172,77.9351,77.7739,77.8187,63463.0
2018-08-03 10:10:00,86.89,86.93,86.65,86.71,88911.0,77.8366,77.8724,77.6216,77.6753,88911.0
2018-08-03 10:20:00,86.71,86.81,86.63,86.76,42645.0,77.6753,77.7649,77.6037,77.7201,42645.0
2018-08-03 10:30:00,86.75,86.76,86.5,86.57,66136.0,77.7112,77.7201,77.4872,77.5499,66136.0
2018-08-03 10:40:00,86.57,86.63,86.46,86.54,57120.0,77.5499,77.6037,77.4514,77.5231,57120.0
2018-08-03 10:50:00,86.53,86.53,86.36,86.44,106811.0,77.5141,77.5141,77.3618,77.4335,106811.0
2018-08-03 11:00:00,86.44,86.5,86.34,86.39,76290.0,77.4335,77.4872,77.3439,77.3887,76290.0
2018-08-03 11:10:00,86.4,86.53,86.32,86.35,49564.0,77.3976,77.5141,77.326,77.3529,49564.0
2018-08-03 11:20:00,86.36,86.48,86.34,86.34,43040.0,77.3618,77.4693,77.3439,77.3439,43040.0
2018-08-03 11:30:00,86.32,86.48,86.27,86.46,50083.0,77.326,77.4693,77.2812,77.4514,50083.0
2018-08-03 11:40:00,86.45,86.45,86.24,86.28,62387.0,77.4424,77.4424,77.2543,77.2901,62387.0
2018-08-03 11:50:00,86.29,86.37,86.2,86.26,63332.0,77.2991,77.3708,77.2185,77.2722,63332.0
2018-08-03 12:00:00,86.27,86.34,86.25,86.29,36998.0,77.2812,77.3439,77.2633,77.2991,36998.0
2018-08-03 12:10:00,86.28,86.31,86.23,86.23,61538.0,77.2901,77.317,77.2454,77.2454,61538.0
2018-08-03 12:20:00,86.24,86.26,86.16,86.21,46314.0,77.2543,77.2722,77.1826,77.2274,46314.0
2018-08-03 12:30:00,86.21,86.34,86.21,86.31,49819.0,77.2274,77.3439,77.2274,77.317,49819.0
2018-08-03 12:40:00,86.31,86.32,86.12,86.14,78904.0,77.317,77.326,77.1468,77.1647,78904.0
2018-08-03 12:50:00,86.15,86.23,86.11,86.2,48209.0,77.1737,77.2454,77.1379,77.2185,48209.0
2018-08-03 13:00:00,86.2,86.27,86.15,86.21,101211.0,77.2185,77.2812,77.1737,77.2274,101211.0
2018-08-03 13:10:00,86.22,86.29,86.16,86.2,59704.0,77.2364,77.2991,77.1826,77.2185,59704.0
2018-08-03 13:20:00,86.21,86.32,86.2,86.28,74405.0,77.2274,77.326,77.2185,77.2901,74405.0
2018-08-03 13:30:00,86.28,86.29,86.19,86.28,68390.0,77.2901,77.2991,77.2095,77.2901,68390.0
2018-08-03 13:40:00,86.28,86.35,86.27,86.33,97002.0,77.2901,77.3529,77.2812,77.3349,97002.0
2018-08-03 13:50:00,86.34,86.41,86.33,86.35,58744.0,77.3439,77.4066,77.3349,77.3529,58744.0
2018-08-03 14:00:00,86.34,86.35,86.28,86.32,41416.0,77.3439,77.3529,77.2901,77.326,41416.0
2018-08-03 14:10:00,86.32,86.34,86.25,86.33,77826.0,77.326,77.3439,77.2633,77.3349,77826.0
2018-08-03 14:20:00,86.34,86.37,86.29,86.34,74084.0,77.3439,77.3708,77.2991,77.3439,74084.0
2018-08-03 14:30:00,86.34,86.41,86.32,86.33,74984.0,77.3439,77.4066,77.326,77.3349,74984.0
2018-08-03 14:40:00,86.33,86.41,86.33,86.4,38845.0,77.3349,77.4066,77.3349,77.3976,38845.0
2018-08-03 14:50:00,86.41,86.49,86.37,86.49,62046.0,77.4066,77.4783,77.3708,77.4783,62046.0
2018-08-03 15:00:00,86.5,86.53,86.48,86.51,30135.0,77.4872,77.5141,77.4693,77.4962,30135.0
2018-08-03 15:10:00,86.51,86.57,86.49,86.55,105771.0,77.4962,77.5499,77.4783,77.532,105771.0
2018-08-03 15:20:00,86.55,86.56,86.47,86.53,117631.0,77.532,77.541,77.4603,77.5141,117631.0
2018-08-03 15:30:00,86.53,86.58,86.46,86.57,84376.0,77.5141,77.5589,77.4514,77.5499,84376.0
2018-08-03 15:40:00,86.56,86.57,86.52,86.55,44886.0,77.541,77.5499,77.5051,77.532,44886.0
2018-08-03 15:50:00,86.55,86.61,86.52,86.59,147896.0,77.532,77.5858,77.5051,77.5678,147896.0
2018-08-06 09:30:00,86.59,86.67,86.43,86.62,137355.0,77.5678,77.6395,77.4245,77.5947,137355.0
2018-08-06 09:40:00,86.62,86.82,86.55,86.8,90079.0,77.5947,77.7739,77.532,77.756,90079.0
2018-08-06 09:50:00,86.8,86.85,86.74,86.79,72591.0,77.756,77.8008,77.7022,77.747,72591.0
2018-08-06 10:00:00,86.8,86.94,86.77,86.91,58882.0,77.756,77.8814,77.7291,77.8545,58882.0
2018-08-06 10:10:00,86.92,87.1,86.91,87.06,132662.0,77.8635,78.0247,77.8545,77.9889,132662.0
2018-08-06 10:20:00,87.05,87.09,86.82,86.85,59483.0,77.9799,78.0157,77.7739,77.8008,59483.0
2018-08-06 10:30:00,86.86,87.0,86.83,87.0,47613.0,77.8097,77.9351,77.7828,77.9351,47613.0
2018-08-06 10:40:00,87.0,87.09,86.89,86.89,56206.0,77.9351,78.0157,77.8366,77.8366,56206.0
2018-08-06 10:50:00,86.89,86.94,86.81,86.91,62868.0,77.8366,77.8814,77.7649,77.8545,62868.0
2018-08-06 11:00:00,86.9,87.0,86.87,86.91,84409.0,77.8455,77.9351,77.8187,77.8545,84409.0
2018-08-06 11:10:00,86.91,86.97,86.66,86.7,93923.0,77.8545,77.9082,77.6306,77.6664,93923.0
2018-08-06 11:20:00,86.71,86.89,86.7,86.85,56504.0,77.6753,77.8366,77.6664,77.8008,56504.0
2018-08-06 11:30:00,86.84,87.02,86.84,87.01,48340.0,77.7918,77.953,77.7918,77.9441,48340.0
2018-08-06 11:40:00,87.01,87.04,87.0,87.0,45457.0,77.9441,77.971,77.9351,77.9351,45457.0
2018-08-06 11:50:00,87.0,87.01,86.91,86.94,78236.0,77.9351,77.9441,77.8545,77.8814,78236.0
2018-08-06 12:00:00,86.93,87.02,86.91,87.01,77497.0,77.8724,77.953,77.8545,77.9441,77497.0
2018-08-06 12:10:00,87.0,87.13,87.0,87.12,50166.0,77.9351,78.0516,77.9351,78.0426,50166.0
2018-08-06 12:20:00,87.13,87.22,87.1,87.15,247451.0,78.0516,78.1322,78.0247,78.0695,247451.0
2018-08-06 12:30:00,87.15,87.24,87.14,87.19,42140.0,78.0695,78.1501,78.0605,78.1053,42140.0
2018-08-06 12:40:00,87.18,87.21,87.12,87.15,40620.0,78.0964,78.1232,78.0426,78.0695,40620.0
2018-08-06 12:50:00,87.15,87.24,87.12,87.24,34974.0,78.0695,78.1501,78.0426,78.1501,34974.0
2018-08-06 13:00:00,87.23,87.26,87.19,87.26,33666.0,78.1412,78.168,78.1053,78.168,33666.0
2018-08-06 13:10:00,87.26,87.29,87.24,87.25,35448.0,78.168,78.1949,78.1501,78.1591,35448.0
2018-08-06 13:20:00,87.25,87.26,87.18,87.19,109020.0,78.1591,78.168,78.0964,78.1053,109020.0
2018-08-06 13:30:00,87.2,87.2,87.12,87.17,49401.0,78.1143,78.1143,78.0426,78.0874,49401.0
2018-08-06 13:40:00,87.17,87.18,87.09,87.1,29988.0,78.0874,78.0964,78.0157,78.0247,29988.0
2018-08-06 13:50:00,87.11,87.11,87.04,87.06,37766.0,78.0337,78.0337,77.971,77.9889,37766.0
2018-08-06 14:00:00,87.08,87.18,87.06,87.16,62891.0,78.0068,78.0964,77.9889,78.0785,62891.0
2018-08-06 14:10:00,87.16,87.21,87.14,87.2,38060.0,78.0785,78.1232,78.0605,78.1143,38060.0
2018-08-06 14:20:00,87.21,87.22,87.17,87.19,70712.0,78.1232,78.1322,78.0874,78.1053,70712.0
2018-08-06 14:30:00,87.19,87.23,87.17,87.17,72011.0,78.1053,78.1412,78.0874,78.0874,72011.0
2018-08-06 14:40:00,87.17,87.19,87.15,87.16,52903.0,78.0874,78.1053,78.0695,78.0785,52903.0
2018-08-06 14:50:00,87.16,87.19,87.14,87.19,81796.0,78.0785,78.1053,78.0605,78.1053,81796.0
2018-08-06 15:00:00,87.18,87.18,87.08,87.11,71804.0,78.0964,78.0964,78.0068,78.0337,71804.0
2018-08-06 15:10:00,87.11,87.12,87.05,87.11,41372.0,78.0337,78.0426,77.9799,78.0337,41372.0
2018-08-06 15:20:00,87.11,87.14,87.09,87.14,38539.0,78.0337,78.0605,78.0157,78.0605,38539.0
2018-08-06 15:30:00,87.14,87.19,87.12,87.18,90475.0,78.0605,78.1053,78.0426,78.0964,90475.0
2018-08-06 15:40:00,87.17,87.2,87.15,87.18,65816.0,78.0874,78.1143,78.0695,78.0964,65816.0
2018-08-06 15:50:00,87.19,87.23,87.15,87.2,181329.0,78.1053,78.1412,78.0695,78.1143,181329.0
2018-08-07 09:30:00,87.47,87.66,87.32,87.59,171595.0,78.3562,78.5264,78.2218,78.4636,171595.0
2018-08-07 09:40:00,87.6,87.66,87.45,87.45,81479.0,78.4726,78.5264,78.3382,78.3382,81479.0
2018-08-07 09:50:00,87.46,87.62,87.45,87.54,43204.0,78.3472,78.4905,78.3382,78.4189,43204.0
2018-08-07 10:00:00,87.56,87.59,87.46,87.57,73696.0,78.4368,78.4636,78.3472,78.4457,73696.0
2018-08-07 10:10:00,87.57,87.63,87.48,87.6,75013.0,78.4457,78.4995,78.3651,78.4726,75013.0
2018-08-07 10:20:00,87.61,87.67,87.58,87.65,59694.0,78.4816,78.5353,78.4547,78.5174,59694.0
2018-08-07 10:30:00,87.64,87.67,87.51,87.63,107866.0,78.5084,78.5353,78.392,78.4995,107866.0
2018-08-07 10:40:00,87.63,87.7,87.58,87.64,71317.0,78.4995,78.5622,78.4547,78.5084,71317.0
2018-08-07 10:50:00,87.62,87.68,87.55,87.57,61425.0,78.4905,78.5443,78.4278,78.4457,61425.0
2018-08-07 11:00:00,87.59,87.76,87.54,87.7,71296.0,78.4636,78.6159,78.4189,78.5622,71296.0
2018-08-07 11:10:00,87.7,87.77,87.64,87.64,44882.0,78.5622,78.6249,78.5084,78.5084,44882.0
2018-08-07 11:20:00,87.64,87.65,87.54,87.55,43224.0,78.5084,78.5174,78.4189,78.4278,43224.0
2018-08-07 11:30:00,87.55,87.59,87.48,87.58,44620.0,78.4278,78.4636,78.3651,78.4547,44620.0
2018-08-07 11:40:00,87.58,87.58,87.48,87.53,33662.0,78.4547,78.4547,78.3651,78.4099,33662.0
2018-08-07 11:50:00,87.53,87.57,87.51,87.54,30745.0,78.4099,78.4457,78.392,78.4189,30745.0
2018-08-07 12:00:00,87.55,87.56,87.46,87.47,67824.0,78.4278,78.4368,78.3472,78.3562,67824.0
2018-08-07 12:10:00,87.48,87.49,87.44,87.49,33987.0,78.3651,78.3741,78.3293,78.3741,33987.0
2018-08-07 12:20:00,87.47,87.53,87.42,87.43,28237.0,78.3562,78.4099,78.3114,78.3203,28237.0
2018-08-07 12:30:00,87.43,87.49,87.37,87.49,40566.0,78.3203,78.3741,78.2666,78.3741,40566.0
2018-08-07 12:40:00,87.48,87.58,87.48,87.55,47149.0,78.3651,78.4547,78.3651,78.4278,47149.0
2018-08-07 12:50:00,87.55,87.55,87.47,87.5,23097.0,78.4278,78.4278,78.3562,78.383,23097.0
2018-08-07 13:00:00,87.5,87.51,87.37,87.4,63814.0,78.383,78.392,78.2666,78.2934,63814.0
2018-08-07 13:10:00,87.41,87.46,87.37,87.37,41396.0,78.3024,78.3472,78.2666,78.2666,41396.0
2018-08-07 13:20:00,87.36,87.45,87.36,87.42,63508.0,78.2576,78.3382,78.2576,78.3114,63508.0
2018-08-07 13:30:00,87.42,87.45,87.32,87.34,57030.0,78.3114,78.3382,78.2218,78.2397,57030.0
2018-08-07 13:40:00,87.33,87.41,87.31,87.39,58193.0,78.2307,78.3024,78.2128,78.2845,58193.0
2018-08-07 13:50:00,87.39,87.46,87.37,87.42,68873.0,78.2845,78.3472,78.2666,78.3114,68873.0
2018-08-07 14:00:00,87.42,87.51,87.4,87.46,114051.0,78.3114,78.392,78.2934,78.3472,114051.0
2018-08-07 14:10:00,87.46,87.47,87.37,87.38,38634.0,78.3472,78.3562,78.2666,78.2755,38634.0
2018-08-07 14:20:00,87.39,87.47,87.37,87.45,69825.0,78.2845,78.3562,78.2666,78.3382,69825.0
2018-08-07 14:30:00,87.45,87.45,87.38,87.44,196460.0,78.3382,78.3382,78.2755,78.3293,196460.0
2018-08-07 14:40:00,87.44,87.47,87.42,87.42,58239.0,78.3293,78.3562,78.3114,78.3114,58239.0
2018-08-07 14:50:00,87.43,87.5,87.43,87.49,64822.0,78.3203,78.383,78.3203,78.3741,64822.0
2018-08-07 15:00:00,87.49,87.5,87.4,87.43,77856.0,78.3741,78.383,78.2934,78.3203,77856.0
2018-08-07 15:10:00,87.42,87.49,87.41,87.48,107383.0,78.3114,78.3741,78.3024,78.3651,107383.0
2018-08-07 15:20:00,87.47,87.53,87.46,87.47,46896.0,78.3562,78.4099,78.3472,78.3562,46896.0
2018-08-07 15:30:00,87.47,87.48,87.43,87.44,67864.0,78.3562,78.3651,78.3203,78.3293,67864.0
2018-08-07 15:40:00,87.43,87.44,87.37,87.4,85912.0,78.3203,78.3293,78.2666,78.2934,85912.0
2018-08-07 15:50:00,87.41,87.43,87.32,87.34,132912.0,78.3024,78.3203,78.2218,78.2397,132912.0
2018-08-08 09:30:00,87.37,87.46,87.21,87.23,214560.0,78.2666,78.3472,78.1232,78.1412,214560.0
2018-08-08 09:40:00,87.22,87.23,87.04,87.15,67918.0,78.1322,78.1412,77.971,78.0695,67918.0
2018-08-08 09:50:00,87.15,87.17,87.06,87.11,60460.0,78.0695,78.0874,77.9889,78.0337,60460.0
2018-08-08 10:00:00,87.11,87.2,87.06,87.2,31528.0,78.0337,78.1143,77.9889,78.1143,31528.0
2018-08-08 10:10:00,87.19,87.21,86.91,86.93,70912.0,78.1053,78.1232,77.8545,77.8724,70912.0
2018-08-08 10:20:00,86.93,87.0,86.7,86.86,149756.0,77.8724,77.9351,77.6664,77.8097,149756.0
2018-08-08 10:30:00,86.86,86.86,86.7,86.72,57373.0,77.8097,77.8097,77.6664,77.6843,57373.0
2018-08-08 10:40:00,86.73,86.82,86.71,86.82,55269.0,77.6933,77.7739,77.6753,77.7739,55269.0
2018-08-08 10:50:00,86.82,87.05,86.82,87.05,76585.0,77.7739,77.9799,77.7739,77.9799,76585.0
2018-08-08 11:00:00,87.05,87.13,86.99,87.08,52307.0,77.9799,78.0516,77.9262,78.0068,52307.0
2018-08-08 11:10:00,87.08,87.25,87.03,87.19,101930.0,78.0068,78.1591,77.962,78.1053,101930.0
2018-08-08 11:20:00,87.19,87.24,87.09,87.14,78801.0,78.1053,78.1501,78.0157,78.0605,78801.0
2018-08-08 11:30:00,87.14,87.26,87.14,87.23,97263.0,78.0605,78.168,78.0605,78.1412,97263.0
2018-08-08 11:40:00,87.22,87.3,87.22,87.28,59432.0,78.1322,78.2039,78.1322,78.1859,59432.0
2018-08-08 11:50:00,87.29,87.29,87.16,87.17,43301.0,78.1949,78.1949,78.0785,78.0874,43301.0
2018-08-08 12:00:00,87.17,87.22,87.13,87.21,66184.0,78.0874,78.1322,78.0516,78.1232,66184.0
2018-08-08 12:10:00,87.22,87.28,87.21,87.25,57994.0,78.1322,78.1859,78.1232,78.1591,57994.0
2018-08-08 12:20:00,87.24,87.27,87.11,87.11,34906.0,78.1501,78.177,78.0337,78.0337,34906.0
2018-08-08 12:30:00,87.12,87.3,87.11,87.29,29368.0,78.0426,78.2039,78.0337,78.1949,29368.0
2018-08-08 12:40:00,87.29,87.33,87.25,87.3,50778.0,78.1949,78.2307,78.1591,78.2039,50778.0
2018-08-08 12:50:00,87.3,87.31,87.18,87.21,29477.0,78.2039,78.2128,78.0964,78.1232,29477.0
2018-08-08 13:00:00,87.2,87.34,87.2,87.34,44197.0,78.1143,78.2397,78.1143,78.2397,44197.0
2018-08-08 13:10:00,87.34,87.39,87.34,87.38,58762.0,78.2397,78.2845,78.2397,78.2755,58762.0
2018-08-08 13:20:00,87.38,87.41,87.29,87.32,47828.0,78.2755,78.3024,78.1949,78.2218,47828.0
2018-08-08 13:30:00,87.33,87.45,87.33,87.39,55722.0,78.2307,78.3382,78.2307,78.2845,55722.0
2018-08-08 13:40:00,87.38,87.44,87.34,87.41,40868.0,78.2755,78.3293,78.2397,78.3024,40868.0
2018-08-08 13:50:00,87.4,87.46,87.36,87.43,39486.0,78.2934,78.3472,78.2576,78.3203,39486.0
2018-08-08 14:00:00,87.44,87.44,87.39,87.42,46492.0,78.3293,78.3293,78.2845,78.3114,46492.0
2018-08-08 14:10:00,87.42,87.45,87.38,87.4,51865.0,78.3114,78.3382,78.2755,78.2934,51865.0
2018-08-08 14:20:00,87.39,87.45,87.33,87.43,41462.0,78.2845,78.3382,78.2307,78.3203,41462.0
2018-08-08 14:30:00,87.44,87.47,87.35,87.35,41388.0,78.3293,78.3562,78.2487,78.2487,41388.0
2018-08-08 14:40:00,87.35,87.37,87.31,87.32,34143.0,78.2487,78.2666,78.2128,78.2218,34143.0
2018-08-08 14:50:00,87.31,87.33,87.29,87.33,39460.0,78.2128,78.2307,78.1949,78.2307,39460.0
2018-08-08 15:00:00,87.33,87.38,87.3,87.36,54901.0,78.2307,78.2755,78.2039,78.2576,54901.0
2018-08-08 15:10:00,87.36,87.42,87.34,87.36,79264.0,78.2576,78.3114,78.2397,78.2576,79264.0
2018-08-08 15:20:00,87.36,87.39,87.34,87.38,37134.0,78.2576,78.2845,78.2397,78.2755,37134.0
2018-08-08 15:30:00,87.38,87.43,87.37,87.4,54895.0,78.2755,78.3203,78.2666,78.2934,54895.0
2018-08-08 15:40:00,87.39,87.41,87.33,87.35,70840.0,78.2845,78.3024,78.2307,78.2487,70840.0
2018-08-08 15:50:00,87.36,87.4,87.29,87.29,63768.0,78.2576,78.2934,78.1949,78.1949,63768.0
2018-08-09 09:30:00,87.28,87.42,87.22,87.41,110208.0,78.1859,78.3114,78.1322,78.3024,110208.0
2018-08-09 09:40:00,87.42,87.59,87.42,87.51,48890.0,78.3114,78.4636,78.3114,78.392,48890.0
2018-08-09 09:50:00,87.52,87.61,87.48,87.49,49524.0,78.4009,78.4816,78.3651,78.3741,49524.0
2018-08-09 10:00:00,87.49,87.68,87.48,87.63,48823.0,78.3741,78.5443,78.3651,78.4995,48823.0
2018-08-09 10:10:00,87.62,87.66,87.59,87.61,61157.0,78.4905,78.5264,78.4636,78.4816,61157.0
2018-08-09 10:20:00,87.62,87.69,87.58,87.62,31923.0,78.4905,78.5532,78.4547,78.4905,31923.0
2018-08-09 10:30:00,87.61,87.69,87.61,87.65,34977.0,78.4816,78.5532,78.4816,78.5174,34977.0
2018-08-09 10:40:00,87.64,87.73,87.64,87.66,38630.0,78.5084,78.5891,78.5084,78.5264,38630.0
2018-08-09 10:50:00,87.65,87.69,87.51,87.51,55832.0,78.5174,78.5532,78.392,78.392,55832.0
2018-08-09 11:00:00,87.52,87.68,87.52,87.57,66812.0,78.4009,78.5443,78.4009,78.4457,66812.0
2018-08-09 11:10:00,87.56,87.59,87.49,87.5,27688.0,78.4368,78.4636,78.3741,78.383,27688.0
2018-08-09 11:20:00,87.5,87.58,87.49,87.57,46192.0,78.383,78.4547,78.3741,78.4457,46192.0
2018-08-09 11:30:00,87.58,87.59,87.49,87.57,25729.0,78.4547,78.4636,78.3741,78.4457,25729.0
2018-08-09 11:40:00,87.55,87.59,87.42,87.44,44679.0,78.4278,78.4636,78.3114,78.3293,44679.0
2018-08-09 11:50:00,87.43,87.44,87.32,87.4,65978.0,78.3203,78.3293,78.2218,78.2934,65978.0
2018-08-09 12:00:00,87.42,87.48,87.41,87.45,111876.0,78.3114,78.3651,78.3024,78.3382,111876.0
2018-08-09 12:10:00,87.45,87.45,87.37,87.4,31143.0,78.3382,78.3382,78.2666,78.2934,31143.0
2018-08-09 12:20:00,87.4,87.46,87.39,87.43,21060.0,78.2934,78.3472,78.2845,78.3203,21060.0
2018-08-09 12:30:00,87.42,87.51,87.42,87.51,82481.0,78.3114,78.392,78.3114,78.392,82481.0
2018-08-09 12:40:00,87.5,87.62,87.49,87.62,714090.0,78.383,78.4905,78.3741,78.4905,714090.0
2018-08-09 12:50:00,87.62,87.67,87.61,87.66,30745.0,78.4905,78.5353,78.4816,78.5264,30745.0
2018-08-09 13:00:00,87.67,87.67,87.57,87.59,44918.0,78.5353,78.5353,78.4457,78.4636,44918.0
2018-08-09 13:10:00,87.59,87.65,87.57,87.63,28855.0,78.4636,78.5174,78.4457,78.4995,28855.0
2018-08-09 13:20:00,87.63,87.67,87.58,87.64,25561.0,78.4995,78.5353,78.4547,78.5084,25561.0
2018-08-09 13:30:00,87.65,87.69,87.65,87.67,38391.0,78.5174,78.5532,78.5174,78.5353,38391.0
2018-08-09 13:40:00,87.67,87.69,87.66,87.69,27143.0,78.5353,78.5532,78.5264,78.5532,27143.0
2018-08-09 13:50:00,87.69,87.7,87.64,87.69,36013.0,78.5532,78.5622,78.5084,78.5532,36013.0
2018-08-09 14:00:00,87.68,87.7,87.61,87.66,72846.0,78.5443,78.5622,78.4816,78.5264,72846.0
2018-08-09 14:10:00,87.66,87.68,87.62,87.65,20700.0,78.5264,78.5443,78.4905,78.5174,20700.0
2018-08-09 14:20:00,87.64,87.64,87.56,87.6,78363.0,78.5084,78.5084,78.4368,78.4726,78363.0
2018-08-09 14:30:00,87.61,87.68,87.6,87.66,91133.0,78.4816,78.5443,78.4726,78.5264,91133.0
2018-08-09 14:40:00,87.67,87.67,87.58,87.61,49369.0,78.5353,78.5353,78.4547,78.4816,49369.0
2018-08-09 14:50:00,87.61,87.61,87.55,87.57,36424.0,78.4816,78.4816,78.4278,78.4457,36424.0
2018-08-09 15:00:00,87.57,87.6,87.55,87.55,51056.0,78.4457,78.4726,78.4278,78.4278,51056.0
2018-08-09 15:10:00,87.56,87.58,87.54,87.56,36753.0,78.4368,78.4547,78.4189,78.4368,36753.0
2018-08-09 15:20:00,87.57,87.57,87.51,87.55,30548.0,78.4457,78.4457,78.392,78.4278,30548.0
2018-08-09 15:30:00,87.56,87.57,87.5,87.52,47760.0,78.4368,78.4457,78.383,78.4009,47760.0
2018-08-09 15:40:00,87.53,87.53,87.36,87.37,76860.0,78.4099,78.4099,78.2576,78.2666,76860.0
2018-08-09 15:50:00,87.37,87.41,87.3,87.39,219236.0,78.2666,78.3024,78.2039,78.2845,219236.0
2018-08-10 09:30:00,86.9,87.08,86.81,86.96,138095.0,77.8455,78.0068,77.7649,77.8993,138095.0
2018-08-10 09:40:00,86.96,87.18,86.96,87.1,60433.0,77.8993,78.0964,77.8993,78.0247,60433.0
2018-08-10 09:50:00,87.09,87.17,86.84,86.9,95987.0,78.0157,78.0874,77.7918,77.8455,95987.0
2018-08-10 10:00:00,86.89,87.13,86.85,87.13,91848.0,77.8366,78.0516,77.8008,78.0516,91848.0
2018-08-10 10:10:00,87.14,87.36,87.14,87.34,123460.0,78.0605,78.2576,78.0605,78.2397,123460.0
2018-08-10 10:20:00,87.34,87.37,87.24,87.25,56445.0,78.2397,78.2666,78.1501,78.1591,56445.0
2018-08-10 10:30:00,87.23,87.39,87.23,87.3,48423.0,78.1412,78.2845,78.1412,78.2039,48423.0
2018-08-10 10:40:00,87.3,87.34,87.24,87.32,85959.0,78.2039,78.2397,78.1501,78.2218,85959.0
2018-08-10 10:50:00,87.31,87.49,87.23,87.44,58518.0,78.2128,78.3741,78.1412,78.3293,58518.0
2018-08-10 11:00:00,87.44,87.53,87.4,87.43,52972.0,78.3293,78.4099,78.2934,78.3203,52972.0
2018-08-10 11:10:00,87.42,87.44,87.36,87.38,70726.0,78.3114,78.3293,78.2576,78.2755,70726.0
2018-08-10 11:20:00,87.38,87.48,87.38,87.39,78313.0,78.2755,78.3651,78.2755,78.2845,78313.0
2018-08-10 11:30:00,87.4,87.69,87.37,87.65,83363.0,78.2934,78.5532,78.2666,78.5174,83363.0
2018-08-10 11:40:00,87.65,87.73,87.6,87.68,44147.0,78.5174,78.5891,78.4726,78.5443,44147.0
2018-08-10 11:50:00,87.68,87.73,87.63,87.67,44847.0,78.5443,78.5891,78.4995,78.5353,44847.0
2018-08-10 12:00:00,87.67,87.67,87.54,87.55,45729.0,78.5353,78.5353,78.4189,78.4278,45729.0
2018-08-10 12:10:00,87.55,87.61,87.55,87.59,35870.0,78.4278,78.4816,78.4278,78.4636,35870.0
2018-08-10 12:20:00,87.59,87.68,87.58,87.63,57138.0,78.4636,78.5443,78.4547,78.4995,57138.0
2018-08-10 12:30:00,87.63,87.67,87.61,87.64,63450.0,78.4995,78.5353,78.4816,78.5084,63450.0
2018-08-10 12:40:00,87.65,87.75,87.63,87.67,67285.0,78.5174,78.607,78.4995,78.5353,67285.0
2018-08-10 12:50:00,87.68,87.73,87.66,87.71,56413.0,78.5443,78.5891,78.5264,78.5711,56413.0
2018-08-10 13:00:00,87.71,87.71,87.58,87.62,83419.0,78.5711,78.5711,78.4547,78.4905,83419.0
2018-08-10 13:10:00,87.62,87.68,87.58,87.58,74421.0,78.4905,78.5443,78.4547,78.4547,74421.0
2018-08-10 13:20:00,87.58,87.63,87.55,87.55,48289.0,78.4547,78.4995,78.4278,78.4278,48289.0
2018-08-10 13:30:00,87.54,87.55,87.47,87.5,59218.0,78.4189,78.4278,78.3562,78.383,59218.0
2018-08-10 13:40:00,87.5,87.56,87.45,87.5,48228.0,78.383,78.4368,78.3382,78.383,48228.0
2018-08-10 13:50:00,87.5,87.53,87.45,87.45,50351.0,78.383,78.4099,78.3382,78.3382,50351.0
2018-08-10 14:00:00,87.45,87.47,87.38,87.41,50235.0,78.3382,78.3562,78.2755,78.3024,50235.0
2018-08-10 14:10:00,87.41,87.46,87.38,87.38,116714.0,78.3024,78.3472,78.2755,78.2755,116714.0
2018-08-10 14:20:00,87.38,87.39,87.23,87.25,76580.0,78.2755,78.2845,78.1412,78.1591,76580.0
2018-08-10 14:30:00,87.24,87.35,87.22,87.33,67691.0,78.1501,78.2487,78.1322,78.2307,67691.0
2018-08-10 14:40:00,87.34,87.36,87.3,87.34,65602.0,78.2397,78.2576,78.2039,78.2397,65602.0
2018-08-10 14:50:00,87.34,87.4,87.33,87.35,64785.0,78.2397,78.2934,78.2307,78.2487,64785.0
2018-08-10 15:00:00,87.35,87.36,87.28,87.34,113259.0,78.2487,78.2576,78.1859,78.2397,113259.0
2018-08-10 15:10:00,87.35,87.38,87.29,87.38,55546.0,78.2487,78.2755,78.1949,78.2755,55546.0
2018-08-10 15:20:00,87.38,87.5,87.36,87.39,88153.0,78.2755,78.383,78.2576,78.2845,88153.0
2018-08-10 15:30:00,87.4,87.43,87.35,87.39,78892.0,78.2934,78.3203,78.2487,78.2845,78892.0
2018-08-10 15:40:00,87.38,87.39,87.3,87.35,92972.0,78.2755,78.2845,78.2039,78.2487,92972.0
2018-08-10 15:50:00,87.34,87.39,87.22,87.22,182584.0,78.2397,78.2845,78.1322,78.1322,182584.0
2018-08-13 09:30:00,87.32,87.55,87.11,87.15,122593.0,78.2218,78.4278,78.0337,78.0695,122593.0
2018-08-13 09:40:00,87.13,87.41,87.12,87.38,76193.0,78.0516,78.3024,78.0426,78.2755,76193.0
2018-08-13 09:50:00,87.37,87.38,87.22,87.23,29948.0,78.2666,78.2755,78.1322,78.1412,29948.0
2018-08-13 10:00:00,87.21,87.39,87.19,87.39,125968.0,78.1232,78.2845,78.1053,78.2845,125968.0
2018-08-13 10:10:00,87.38,87.51,87.37,87.48,142923.0,78.2755,78.392,78.2666,78.3651,142923.0
2018-08-13 10:20:00,87.48,87.53,87.35,87.37,32469.0,78.3651,78.4099,78.2487,78.2666,32469.0
2018-08-13 10:30:00,87.36,87.44,87.34,87.4,40530.0,78.2576,78.3293,78.2397,78.2934,40530.0
2018-08-13 10:40:00,87.39,87.43,87.33,87.39,57450.0,78.2845,78.3203,78.2307,78.2845,57450.0
2018-08-13 10:50:00,87.4,87.46,87.31,87.31,84485.0,78.2934,78.3472,78.2128,78.2128,84485.0
2018-08-13 11:00:00,87.31,87.37,87.18,87.2,59850.0,78.2128,78.2666,78.0964,78.1143,59850.0
2018-08-13 11:10:00,87.19,87.19,87.03,87.05,68768.0,78.1053,78.1053,77.962,77.9799,68768.0
2018-08-13 11:20:00,87.06,87.07,86.98,87.02,47300.0,77.9889,77.9978,77.9172,77.953,47300.0
2018-08-13 11:30:00,87.01,87.03,86.95,87.02,41288.0,77.9441,77.962,77.8903,77.953,41288.0
2018-08-13 11:40:00,87.02,87.14,87.0,87.0,59321.0,77.953,78.0605,77.9351,77.9351,59321.0
2018-08-13 11:50:00,87.0,87.0,86.83,86.83,47382.0,77.9351,77.9351,77.7828,77.7828,47382.0
2018-08-13 12:00:00,86.83,86.85,86.76,86.8,53796.0,77.7828,77.8008,77.7201,77.756,53796.0
2018-08-13 12:10:00,86.8,86.88,86.77,86.77,25019.0,77.756,77.8276,77.7291,77.7291,25019.0
2018-08-13 12:20:00,86.76,86.8,86.69,86.77,40884.0,77.7201,77.756,77.6574,77.7291,40884.0
2018-08-13 12:30:00,86.76,86.77,86.68,86.73,48236.0,77.7201,77.7291,77.6485,77.6933,48236.0
2018-08-13 12:40:00,86.73,86.74,86.63,86.63,72267.0,77.6933,77.7022,77.6037,77.6037,72267.0
2018-08-13 12:50:00,86.63,86.66,86.57,86.61,68688.0,77.6037,77.6306,77.5499,77.5858,68688.0
2018-08-13 13:00:00,86.6,86.6,86.47,86.53,53006.0,77.5768,77.5768,77.4603,77.5141,53006.0
2018-08-13 13:10:00,86.54,86.61,86.49,86.61,60178.0,77.5231,77.5858,77.4783,77.5858,60178.0
2018-08-13 13:20:00,86.61,86.63,86.56,86.62,28255.0,77.5858,77.6037,77.541,77.5947,28255.0
2018-08-13 13:30:00,86.62,86.7,86.61,86.62,58730.0,77.5947,77.6664,77.5858,77.5947,58730.0
2018-08-13 13:40:00,86.63,86.71,86.63,86.67,87889.0,77.6037,77.6753,77.6037,77.6395,87889.0
2018-08-13 13:50:00,86.66,86.75,86.65,86.7,38176.0,77.6306,77.7112,77.6216,77.6664,38176.0
2018-08-13 14:00:00,86.7,86.89,86.69,86.84,48633.0,77.6664,77.8366,77.6574,77.7918,48633.0
2018-08-13 14:10:00,86.85,86.92,86.84,86.9,41902.0,77.8008,77.8635,77.7918,77.8455,41902.0
2018-08-13 14:20:00,86.9,87.11,86.9,87.09,75953.0,77.8455,78.0337,77.8455,78.0157,75953.0
2018-08-13 14:30:00,87.1,87.17,87.01,87.06,63301.0,78.0247,78.0874,77.9441,77.9889,63301.0
2018-08-13 14:40:00,87.06,87.12,87.04,87.04,41596.0,77.9889,78.0426,77.971,77.971,41596.0
2018-08-13 14:50:00,87.03,87.06,86.94,87.01,62384.0,77.962,77.9889,77.8814,77.9441,62384.0
2018-08-13 15:00:00,87.0,87.0,86.91,86.93,71866.0,77.9351,77.9351,77.8545,77.8724,71866.0
2018-08-13 15:10:00,86.93,86.99,86.92,86.96,57590.0,77.8724,77.9262,77.8635,77.8993,57590.0
2018-08-13 15:20:00,86.96,86.96,86.83,86.85,59464.0,77.8993,77.8993,77.7828,77.8008,59464.0
2018-08-13 15:30:00,86.85,86.94,86.83,86.91,57623.0,77.8008,77.8814,77.7828,77.8545,57623.0
2018-08-13 15:40:00,86.91,86.96,86.84,86.85,72948.0,77.8545,77.8993,77.7918,77.8008,72948.0
2018-08-13 15:50:00,86.84,86.85,86.79,86.81,90663.0,77.7918,77.8008,77.747,77.7649,90663.0
2018-08-14 09:30:00,87.04,87.27,87.04,87.25,210189.0,77.971,78.177,77.971,78.1591,210189.0
2018-08-14 09:40:00,87.24,87.43,87.24,87.31,141902.0,78.1501,78.3203,78.1501,78.2128,141902.0
2018-08-14 09:50:00,87.33,87.37,87.26,87.32,93443.0,78.2307,78.2666,78.168,78.2218,93443.0
2018-08-14 10:00:00,87.33,87.44,87.27,87.44,97495.0,78.2307,78.3293,78.177,78.3293,97495.0
2018-08-14 10:10:00,87.43,87.57,87.4,87.52,189718.0,78.3203,78.4457,78.2934,78.4009,189718.0
2018-08-14 10:20:00,87.52,87.64,87.51,87.57,100672.0,78.4009,78.5084,78.392,78.4457,100672.0
2018-08-14 10:30:00,87.56,87.76,87.53,87.67,109766.0,78.4368,78.6159,78.4099,78.5353,109766.0
2018-08-14 10:40:00,87.68,87.87,87.66,87.86,139139.0,78.5443,78.7145,78.5264,78.7055,139139.0
2018-08-14 10:50:00,87.87,87.96,87.82,87.84,177776.0,78.7145,78.7951,78.6697,78.6876,177776.0
2018-08-14 11:00:00,87.85,87.94,87.83,87.89,90034.0,78.6966,78.7772,78.6786,78.7324,90034.0
2018-08-14 11:10:00,87.9,87.95,87.81,87.82,136200.0,78.7413,78.7861,78.6607,78.6697,136200.0
2018-08-14 11:20:00,87.82,88.0,87.82,87.97,94878.0,78.6697,78.8309,78.6697,78.8041,94878.0
2018-08-14 11:30:00,87.97,88.0,87.84,87.86,82514.0,78.8041,78.8309,78.6876,78.7055,82514.0
2018-08-14 11:40:00,87.87,87.9,87.73,87.89,58880.0,78.7145,78.7413,78.5891,78.7324,58880.0
2018-08-14 11:50:00,87.89,87.91,87.77,87.77,45822.0,78.7324,78.7503,78.6249,78.6249,45822.0
2018-08-14 12:00:00,87.78,87.94,87.78,87.88,54025.0,78.6339,78.7772,78.6339,78.7234,54025.0
2018-08-14 12:10:00,87.89,87.93,87.82,87.91,27745.0,78.7324,78.7682,78.6697,78.7503,27745.0
2018-08-14 12:20:00,87.92,87.98,87.89,87.98,22921.0,78.7593,78.813,78.7324,78.813,22921.0
2018-08-14 12:30:00,87.97,88.01,87.95,87.97,36689.0,78.8041,78.8399,78.7861,78.8041,36689.0
2018-08-14 12:40:00,87.97,88.06,87.97,88.04,32819.0,78.8041,78.8847,78.8041,78.8668,32819.0
2018-08-14 12:50:00,88.05,88.07,87.93,87.94,52586.0,78.8757,78.8936,78.7682,78.7772,52586.0
2018-08-14 13:00:00,87.94,88.0,87.88,87.89,24886.0,78.7772,78.8309,78.7234,78.7324,24886.0
2018-08-14 13:10:00,87.9,87.9,87.85,87.87,35730.0,78.7413,78.7413,78.6966,78.7145,35730.0
2018-08-14 13:20:00,87.88,87.9,87.82,87.85,36023.0,78.7234,78.7413,78.6697,78.6966,36023.0
2018-08-14 13:30:00,87.86,87.93,87.84,87.89,42895.0,78.7055,78.7682,78.6876,78.7324,42895.0
2018-08-14 13:40:00,87.87,87.91,87.85,87.89,40392.0,78.7145,78.7503,78.6966,78.7324,40392.0
2018-08-14 13:50:00,87.88,87.92,87.83,87.9,59947.0,78.7234,78.7593,78.6786,78.7413,59947.0
2018-08-14 14:00:00,87.9,87.91,87.82,87.85,43549.0,78.7413,78.7503,78.6697,78.6966,43549.0
2018-08-14 14:10:00,87.85,87.9,87.82,87.9,70021.0,78.6966,78.7413,78.6697,78.7413,70021.0
2018-08-14 14:20:00,87.91,87.92,87.82,87.87,60283.0,78.7503,78.7593,78.6697,78.7145,60283.0
2018-08-14 14:30:00,87.88,87.94,87.86,87.93,61958.0,78.7234,78.7772,78.7055,78.7682,61958.0
2018-08-14 14:40:00,87.93,87.94,87.83,87.84,59895.0,78.7682,78.7772,78.6786,78.6876,59895.0
2018-08-14 14:50:00,87.83,87.87,87.81,87.85,28458.0,78.6786,78.7145,78.6607,78.6966,28458.0
2018-08-14 15:00:00,87.85,87.9,87.83,87.9,76110.0,78.6966,78.7413,78.6786,78.7413,76110.0
2018-08-14 15:10:00,87.9,87.96,87.86,87.95,57605.0,78.7413,78.7951,78.7055,78.7861,57605.0
2018-08-14 15:20:00,87.95,88.0,87.92,87.94,73224.0,78.7861,78.8309,78.7593,78.7772,73224.0
2018-08-14 15:30:00,87.92,87.98,87.91,87.97,76937.0,78.7593,78.813,78.7503,78.8041,76937.0
2018-08-14 15:40:00,87.97,87.97,87.87,87.89,44605.0,78.8041,78.8041,78.7145,78.7324,44605.0
2018-08-14 15:50:00,87.9,87.98,87.86,87.93,367739.0,78.7413,78.813,78.7055,78.7682,367739.0
2018-08-15 09:30:00,87.64,87.74,87.52,87.65,174090.0,78.5084,78.598,78.4009,78.5174,174090.0
2018-08-15 09:40:00,87.65,87.65,87.32,87.41,118061.0,78.5174,78.5174,78.2218,78.3024,118061.0
2018-08-15 09:50:00,87.39,87.4,87.19,87.2,112991.0,78.2845,78.2934,78.1053,78.1143,112991.0
2018-08-15 10:00:00,87.19,87.19,86.96,86.97,310189.0,78.1053,78.1053,77.8993,77.9082,310189.0
2018-08-15 10:10:00,86.97,87.07,86.87,86.98,125352.0,77.9082,77.9978,77.8187,77.9172,125352.0
2018-08-15 10:20:00,86.99,87.0,86.76,86.77,123868.0,77.9262,77.9351,77.7201,77.7291,123868.0
2018-08-15 10:30:00,86.77,86.87,86.71,86.85,136824.0,77.7291,77.8187,77.6753,77.8008,136824.0
2018-08-15 10:40:00,86.86,86.91,86.66,86.71,130743.0,77.8097,77.8545,77.6306,77.6753,130743.0
2018-08-15 10:50:00,86.7,86.72,86.44,86.47,187223.0,77.6664,77.6843,77.4335,77.4603,187223.0
2018-08-15 11:00:00,86.46,86.73,86.46,86.72,139939.0,77.4514,77.6933,77.4514,77.6843,139939.0
2018-08-15 11:10:00,86.73,86.91,86.72,86.87,97210.0,77.6933,77.8545,77.6843,77.8187,97210.0
2018-08-15 11:20:00,86.87,87.0,86.83,86.97,107996.0,77.8187,77.9351,77.7828,77.9082,107996.0
2018-08-15 11:30:00,86.98,87.1,86.95,86.99,86709.0,77.9172,78.0247,77.8903,77.9262,86709.0
2018-08-15 11:40:00,87.0,87.0,86.84,86.94,56224.0,77.9351,77.9351,77.7918,77.8814,56224.0
2018-08-15 11:50:00,86.95,86.98,86.75,86.75,70837.0,77.8903,77.9172,77.7112,77.7112,70837.0
2018-08-15 12:00:00,86.75,86.98,86.74,86.96,100276.0,77.7112,77.9172,77.7022,77.8993,100276.0
2018-08-15 12:10:00,86.96,87.1,86.94,87.07,72650.0,77.8993,78.0247,77.8814,77.9978,72650.0
2018-08-15 12:20:00,87.08,87.08,87.0,87.07,59189.0,78.0068,78.0068,77.9351,77.9978,59189.0
2018-08-15 12:30:00,87.06,87.15,87.05,87.14,96389.0,77.9889,78.0695,77.9799,78.0605,96389.0
2018-08-15 12:40:00,87.15,87.16,87.06,87.08,40134.0,78.0695,78.0785,77.9889,78.0068,40134.0
2018-08-15 12:50:00,87.09,87.1,86.96,87.05,61306.0,78.0157,78.0247,77.8993,77.9799,61306.0
2018-08-15 13:00:00,87.05,87.11,87.02,87.04,82690.0,77.9799,78.0337,77.953,77.971,82690.0
2018-08-15 13:10:00,87.04,87.08,86.93,86.93,35942.0,77.971,78.0068,77.8724,77.8724,35942.0
2018-08-15 13:20:00,86.93,86.96,86.83,86.88,68695.0,77.8724,77.8993,77.7828,77.8276,68695.0
2018-08-15 13:30:00,86.89,86.9,86.79,86.85,46164.0,77.8366,77.8455,77.747,77.8008,46164.0
2018-08-15 13:40:00,86.85,86.89,86.78,86.78,36900.0,77.8008,77.8366,77.738,77.738,36900.0
2018-08-15 13:50:00,86.79,86.82,86.74,86.74,48885.0,77.747,77.7739,77.7022,77.7022,48885.0
2018-08-15 14:00:00,86.73,86.76,86.64,86.65,54161.0,77.6933,77.7201,77.6126,77.6216,54161.0
2018-08-15 14:10:00,86.65,86.71,86.62,86.67,277989.0,77.6216,77.6753,77.5947,77.6395,277989.0
2018-08-15 14:20:00,86.66,86.72,86.56,86.58,92999.0,77.6306,77.6843,77.541,77.5589,92999.0
2018-08-15 14:30:00,86.58,86.75,86.58,86.73,108687.0,77.5589,77.7112,77.5589,77.6933,108687.0
2018-08-15 14:40:00,86.73,86.74,86.59,86.64,42356.0,77.6933,77.7022,77.5678,77.6126,42356.0
2018-08-15 14:50:00,86.65,86.86,86.65,86.86,125903.0,77.6216,77.8097,77.6216,77.8097,125903.0
2018-08-15 15:00:00,86.85,86.94,86.82,86.88,157424.0,77.8008,77.8814,77.7739,77.8276,157424.0
2018-08-15 15:10:00,86.88,86.88,86.77,86.8,67541.0,77.8276,77.8276,77.7291,77.756,67541.0
2018-08-15 15:20:00,86.79,86.82,86.73,86.81,107643.0,77.747,77.7739,77.6933,77.7649,107643.0
2018-08-15 15:30:00,86.82,86.98,86.81,86.94,129443.0,77.7739,77.9172,77.7649,77.8814,129443.0
2018-08-15 15:40:00,86.93,87.02,86.89,86.97,123222.0,77.8724,77.953,77.8366,77.9082,123222.0
2018-08-15 15:50:00,86.97,86.97,86.84,86.92,263851.0,77.9082,77.9082,77.7918,77.8635,263851.0
2018-08-16 09:30:00,87.33,87.43,87.29,87.35,172295.0,78.2307,78.3203,78.1949,78.2487,172295.0
2018-08-16 09:40:00,87.35,87.38,87.23,87.26,73683.0,78.2487,78.2755,78.1412,78.168,73683.0
2018-08-16 09:50:00,87.27,87.47,87.27,87.37,61812.0,78.177,78.3562,78.177,78.2666,61812.0
2018-08-16 10:00:00,87.38,87.56,87.37,87.54,84730.0,78.2755,78.4368,78.2666,78.4189,84730.0
2018-08-16 10:10:00,87.55,87.56,87.5,87.54,46622.0,78.4278,78.4368,78.383,78.4189,46622.0
2018-08-16 10:20:00,87.52,87.54,87.44,87.5,56180.0,78.4009,78.4189,78.3293,78.383,56180.0
2018-08-16 10:30:00,87.51,87.63,87.51,87.62,31110.0,78.392,78.4995,78.392,78.4905,31110.0
2018-08-16 10:40:00,87.64,87.65,87.53,87.54,54839.0,78.5084,78.5174,78.4099,78.4189,54839.0
2018-08-16 10:50:00,87.54,87.56,87.46,87.54,45081.0,78.4189,78.4368,78.3472,78.4189,45081.0
2018-08-16 11:00:00,87.53,87.66,87.53,87.6,35034.0,78.4099,78.5264,78.4099,78.4726,35034.0
2018-08-16 11:10:00,87.59,87.79,87.59,87.77,48678.0,78.4636,78.6428,78.4636,78.6249,48678.0
2018-08-16 11:20:00,87.77,87.84,87.77,87.82,51550.0,78.6249,78.6876,78.6249,78.6697,51550.0
2018-08-16 11:30:00,87.83,87.89,87.78,87.85,42855.0,78.6786,78.7324,78.6339,78.6966,42855.0
2018-08-16 11:40:00,87.84,87.87,87.76,87.78,48165.0,78.6876,78.7145,78.6159,78.6339,48165.0
2018-08-16 11:50:00,87.78,87.83,87.73,87.83,34821.0,78.6339,78.6786,78.5891,78.6786,34821.0
2018-08-16 12:00:00,87.83,87.84,87.74,87.76,22284.0,78.6786,78.6876,78.598,78.6159,22284.0
2018-08-16 12:10:00,87.78,87.94,87.78,87.93,26075.0,78.6339,78.7772,78.6339,78.7682,26075.0
2018-08-16 12:20:00,87.93,87.96,87.86,87.86,24477.0,78.7682,78.7951,78.7055,78.7055,24477.0
2018-08-16 12:30:00,87.85,87.9,87.82,87.87,57015.0,78.6966,78.7413,78.6697,78.7145,57015.0
2018-08-16 12:40:00,87.87,87.87,87.76,87.81,93553.0,78.7145,78.7145,78.6159,78.6607,93553.0
2018-08-16 12:50:00,87.8,87.84,87.79,87.8,31658.0,78.6518,78.6876,78.6428,78.6518,31658.0
2018-08-16 13:00:00,87.8,87.84,87.71,87.71,40361.0,78.6518,78.6876,78.5711,78.5711,40361.0
2018-08-16 13:10:00,87.72,87.74,87.69,87.7,21947.0,78.5801,78.598,78.5532,78.5622,21947.0
2018-08-16 13:20:00,87.72,87.72,87.67,87.68,31496.0,78.5801,78.5801,78.5353,78.5443,31496.0
2018-08-16 13:30:00,87.68,87.7,87.64,87.68,30350.0,78.5443,78.5622,78.5084,78.5443,30350.0
2018-08-16 13:40:00,87.68,87.71,87.54,87.55,17588.0,78.5443,78.5711,78.4189,78.4278,17588.0
2018-08-16 13:50:00,87.55,87.6,87.54,87.59,32322.0,78.4278,78.4726,78.4189,78.4636,32322.0
2018-08-16 14:00:00,87.59,87.65,87.56,87.65,44739.0,78.4636,78.5174,78.4368,78.5174,44739.0
2018-08-16 14:10:00,87.65,87.71,87.64,87.7,51171.0,78.5174,78.5711,78.5084,78.5622,51171.0
2018-08-16 14:20:00,87.7,87.71,87.58,87.58,75327.0,78.5622,78.5711,78.4547,78.4547,75327.0
2018-08-16 14:30:00,87.58,87.61,87.48,87.6,42428.0,78.4547,78.4816,78.3651,78.4726,42428.0
2018-08-16 14:40:00,87.6,87.63,87.59,87.62,51370.0,78.4726,78.4995,78.4636,78.4905,51370.0
2018-08-16 14:50:00,87.62,87.66,87.56,87.64,178259.0,78.4905,78.5264,78.4368,78.5084,178259.0
2018-08-16 15:00:00,87.65,87.72,87.63,87.67,63611.0,78.5174,78.5801,78.4995,78.5353,63611.0
2018-08-16 15:10:00,87.67,87.74,87.66,87.73,84092.0,78.5353,78.598,78.5264,78.5891,84092.0
2018-08-16 15:20:00,87.72,87.76,87.67,87.74,54981.0,78.5801,78.6159,78.5353,78.598,54981.0
2018-08-16 15:30:00,87.75,87.75,87.66,87.68,119980.0,78.607,78.607,78.5264,78.5443,119980.0
2018-08-16 15:40:00,87.67,87.69,87.64,87.64,62326.0,78.5353,78.5532,78.5084,78.5084,62326.0
2018-08-16 15:50:00,87.64,87.66,87.6,87.64,110453.0,78.5084,78.5264,78.4726,78.5084,110453.0
2018-08-17 09:30:00,87.61,87.61,87.3,87.58,272550.0,78.4816,78.4816,78.2039,78.4547,272550.0
2018-08-17 09:40:00,87.57,87.68,87.47,87.55,172202.0,78.4457,78.5443,78.3562,78.4278,172202.0
2018-08-17 09:50:00,87.56,87.63,87.5,87.6,172785.0,78.4368,78.4995,78.383,78.4726,172785.0
2018-08-17 10:00:00,87.59,87.61,87.41,87.45,75300.0,78.4636,78.4816,78.3024,78.3382,75300.0
2018-08-17 10:10:00,87.44,87.48,87.38,87.48,62435.0,78.3293,78.3651,78.2755,78.3651,62435.0
2018-08-17 10:20:00,87.47,87.52,87.37,87.5,71242.0,78.3562,78.4009,78.2666,78.383,71242.0
2018-08-17 10:30:00,87.5,87.68,87.49,87.65,77066.0,78.383,78.5443,78.3741,78.5174,77066.0
2018-08-17 10:40:00,87.66,87.69,87.59,87.64,58362.0,78.5264,78.5532,78.4636,78.5084,58362.0
2018-08-17 10:50:00,87.64,87.71,87.52,87.54,101946.0,78.5084,78.5711,78.4009,78.4189,101946.0
2018-08-17 11:00:00,87.54,87.54,87.44,87.51,54909.0,78.4189,78.4189,78.3293,78.392,54909.0
2018-08-17 11:10:00,87.5,87.61,87.45,87.6,45428.0,78.383,78.4816,78.3382,78.4726,45428.0
2018-08-17 11:20:00,87.6,87.65,87.58,87.65,50706.0,78.4726,78.5174,78.4547,78.5174,50706.0
2018-08-17 11:30:00,87.64,87.75,87.64,87.71,63565.0,78.5084,78.607,78.5084,78.5711,63565.0
2018-08-17 11:40:00,87.72,87.83,87.71,87.82,33171.0,78.5801,78.6786,78.5711,78.6697,33171.0
2018-08-17 11:50:00,87.82,87.91,87.82,87.9,49870.0,78.6697,78.7503,78.6697,78.7413,49870.0
2018-08-17 12:00:00,87.9,87.91,87.81,87.84,34161.0,78.7413,78.7503,78.6607,78.6876,34161.0
2018-08-17 12:10:00,87.85,87.9,87.81,87.87,37721.0,78.6966,78.7413,78.6607,78.7145,37721.0
2018-08-17 12:20:00,87.87,87.92,87.87,87.9,26417.0,78.7145,78.7593,78.7145,78.7413,26417.0
2018-08-17 12:30:00,87.9,87.92,87.82,87.84,58493.0,78.7413,78.7593,78.6697,78.6876,58493.0
2018-08-17 12:40:00,87.84,87.86,87.81,87.85,36957.0,78.6876,78.7055,78.6607,78.6966,36957.0
2018-08-17 12:50:00,87.85,87.89,87.82,87.83,22915.0,78.6966,78.7324,78.6697,78.6786,22915.0
2018-08-17 13:00:00,87.82,87.91,87.82,87.9,51689.0,78.6697,78.7503,78.6697,78.7413,51689.0
2018-08-17 13:10:00,87.9,87.9,87.84,87.88,20012.0,78.7413,78.7413,78.6876,78.7234,20012.0
2018-08-17 13:20:00,87.88,87.88,87.81,87.83,55730.0,78.7234,78.7234,78.6607,78.6786,55730.0
2018-08-17 13:30:00,87.82,87.89,87.81,87.88,28121.0,78.6697,78.7324,78.6607,78.7234,28121.0
2018-08-17 13:40:00,87.88,87.91,87.87,87.87,32848.0,78.7234,78.7503,78.7145,78.7145,32848.0
2018-08-17 13:50:00,87.88,87.97,87.87,87.95,59954.0,78.7234,78.8041,78.7145,78.7861,59954.0
2018-08-17 14:00:00,87.95,88.1,87.94,88.05,69159.0,78.7861,78.9205,78.7772,78.8757,69159.0
2018-08-17 14:10:00,88.06,88.12,88.02,88.12,26170.0,78.8847,78.9384,78.8488,78.9384,26170.0
2018-08-17 14:20:00,88.12,88.27,88.11,88.2,69881.0,78.9384,79.0728,78.9295,79.0101,69881.0
2018-08-17 14:30:00,88.2,88.23,88.11,88.13,36298.0,79.0101,79.037,78.9295,78.9474,36298.0
2018-08-17 14:40:00,88.14,88.23,88.13,88.17,102237.0,78.9563,79.037,78.9474,78.9832,102237.0
2018-08-17 14:50:00,88.17,88.26,88.16,88.24,48556.0,78.9832,79.0638,78.9743,79.0459,48556.0
2018-08-17 15:00:00,88.25,88.25,88.13,88.14,53639.0,79.0549,79.0549,78.9474,78.9563,53639.0
2018-08-17 15:10:00,88.14,88.16,88.1,88.16,72573.0,78.9563,78.9743,78.9205,78.9743,72573.0
2018-08-17 15:20:00,88.15,88.18,88.12,88.13,160424.0,78.9653,78.9922,78.9384,78.9474,160424.0
2018-08-17 15:30:00,88.13,88.16,88.09,88.13,63446.0,78.9474,78.9743,78.9116,78.9474,63446.0
2018-08-17 15:40:00,88.14,88.19,88.13,88.16,54497.0,78.9563,79.0011,78.9474,78.9743,54497.0
2018-08-17 15:50:00,88.15,88.25,88.12,88.2,147332.0,78.9653,79.0549,78.9384,79.0101,147332.0
2018-08-20 09:30:00,88.4,88.6,88.21,88.55,179484.0,79.1893,79.3684,79.019,79.3236,179484.0
2018-08-20 09:40:00,88.56,88.61,88.43,88.53,77228.0,79.3326,79.3774,79.2161,79.3057,77228.0
2018-08-20 09:50:00,88.52,88.52,88.42,88.46,86735.0,79.2967,79.2967,79.2072,79.243,86735.0
2018-08-20 10:00:00,88.47,88.6,88.47,88.55,80720.0,79.252,79.3684,79.252,79.3236,80720.0
2018-08-20 10:10:00,88.55,88.55,88.27,88.29,76504.0,79.3236,79.3236,79.0728,79.0907,76504.0
2018-08-20 10:20:00,88.28,88.31,88.22,88.28,46920.0,79.0818,79.1086,79.028,79.0818,46920.0
2018-08-20 10:30:00,88.28,88.31,88.13,88.13,150713.0,79.0818,79.1086,78.9474,78.9474,150713.0
2018-08-20 10:40:00,88.13,88.13,88.02,88.09,139528.0,78.9474,78.9474,78.8488,78.9116,139528.0
2018-08-20 10:50:00,88.09,88.09,87.95,88.07,154372.0,78.9116,78.9116,78.7861,78.8936,154372.0
2018-08-20 11:00:00,88.07,88.26,88.05,88.19,68025.0,78.8936,79.0638,78.8757,79.0011,68025.0
2018-08-20 11:10:00,88.2,88.35,88.19,88.33,193403.0,79.0101,79.1445,79.0011,79.1265,193403.0
2018-08-20 11:20:00,88.34,88.43,88.31,88.42,38680.0,79.1355,79.2161,79.1086,79.2072,38680.0
2018-08-20 11:30:00,88.43,88.53,88.41,88.53,52209.0,79.2161,79.3057,79.1982,79.3057,52209.0
2018-08-20 11:40:00,88.53,88.56,88.5,88.51,47826.0,79.3057,79.3326,79.2788,79.2878,47826.0
2018-08-20 11:50:00,88.52,88.57,88.47,88.47,37954.0,79.2967,79.3415,79.252,79.252,37954.0
2018-08-20 12:00:00,88.47,88.55,88.45,88.52,43463.0,79.252,79.3236,79.234,79.2967,43463.0
2018-08-20 12:10:00,88.53,88.56,88.49,88.52,46595.0,79.3057,79.3326,79.2699,79.2967,46595.0
2018-08-20 12:20:00,88.51,88.56,88.48,88.51,43636.0,79.2878,79.3326,79.2609,79.2878,43636.0
2018-08-20 12:30:00,88.52,88.55,88.51,88.53,64156.0,79.2967,79.3236,79.2878,79.3057,64156.0
2018-08-20 12:40:00,88.53,88.57,88.52,88.54,22807.0,79.3057,79.3415,79.2967,79.3147,22807.0
2018-08-20 12:50:00,88.53,88.53,88.44,88.51,68706.0,79.3057,79.3057,79.2251,79.2878,68706.0
2018-08-20 13:00:00,88.52,88.53,88.46,88.5,26118.0,79.2967,79.3057,79.243,79.2788,26118.0
2018-08-20 13:10:00,88.51,88.54,88.47,88.5,34521.0,79.2878,79.3147,79.252,79.2788,34521.0
2018-08-20 13:20:00,88.5,88.63,88.5,88.62,27215.0,79.2788,79.3953,79.2788,79.3863,27215.0
2018-08-20 13:30:00,88.63,88.65,88.63,88.63,26246.0,79.3953,79.4132,79.3953,79.3953,26246.0
2018-08-20 13:40:00,88.63,88.65,88.6,88.64,21285.0,79.3953,79.4132,79.3684,79.4042,21285.0
2018-08-20 13:50:00,88.65,88.7,88.62,88.69,32778.0,79.4132,79.458,79.3863,79.449,32778.0
2018-08-20 14:00:00,88.69,88.71,88.64,88.66,59751.0,79.449,79.467,79.4042,79.4222,59751.0
2018-08-20 14:10:00,88.66,88.68,88.61,88.64,34512.0,79.4222,79.4401,79.3774,79.4042,34512.0
2018-08-20 14:20:00,88.65,88.69,88.63,88.68,27940.0,79.4132,79.449,79.3953,79.4401,27940.0
2018-08-20 14:30:00,88.68,88.68,88.64,88.65,46052.0,79.4401,79.4401,79.4042,79.4132,46052.0
2018-08-20 14:40:00,88.65,88.65,88.58,88.62,50543.0,79.4132,79.4132,79.3505,79.3863,50543.0
2018-08-20 14:50:00,88.62,88.63,88.58,88.62,25957.0,79.3863,79.3953,79.3505,79.3863,25957.0
2018-08-20 15:00:00,88.61,88.62,88.54,88.59,26153.0,79.3774,79.3863,79.3147,79.3595,26153.0
2018-08-20 15:10:00,88.58,88.64,88.58,88.6,64804.0,79.3505,79.4042,79.3505,79.3684,64804.0
2018-08-20 15:20:00,88.61,88.61,88.55,88.55,51784.0,79.3774,79.3774,79.3236,79.3236,51784.0
2018-08-20 15:30:00,88.55,88.61,88.53,88.6,48946.0,79.3236,79.3774,79.3057,79.3684,48946.0
2018-08-20 15:40:00,88.59,88.62,88.56,88.56,68459.0,79.3595,79.3863,79.3326,79.3326,68459.0
2018-08-20 15:50:00,88.56,88.58,88.47,88.49,123262.0,79.3326,79.3505,79.252,79.2699,123262.0
2018-08-21 09:30:00,88.7,88.91,88.61,88.87,135916.0,79.458,79.6461,79.3774,79.6103,135916.0
2018-08-21 09:40:00,88.87,88.99,88.86,88.96,61499.0,79.6103,79.7178,79.6013,79.6909,61499.0
2018-08-21 09:50:00,88.97,89.23,88.96,89.23,91218.0,79.6999,79.9328,79.6909,79.9328,91218.0
2018-08-21 10:00:00,89.25,89.35,89.2,89.25,140982.0,79.9507,80.0403,79.9059,79.9507,140982.0
2018-08-21 10:10:00,89.26,89.36,89.23,89.32,114463.0,79.9596,80.0492,79.9328,80.0134,114463.0
2018-08-21 10:20:00,89.33,89.36,89.26,89.29,69495.0,80.0224,80.0492,79.9596,79.9865,69495.0
2018-08-21 10:30:00,89.28,89.41,89.23,89.24,179787.0,79.9776,80.094,79.9328,79.9417,179787.0
2018-08-21 10:40:00,89.23,89.3,89.21,89.26,46916.0,79.9328,79.9955,79.9149,79.9596,46916.0
2018-08-21 10:50:00,89.27,89.33,89.24,89.32,49564.0,79.9686,80.0224,79.9417,80.0134,49564.0
2018-08-21 11:00:00,89.32,89.36,89.28,89.29,37677.0,80.0134,80.0492,79.9776,79.9865,37677.0
2018-08-21 11:10:00,89.29,89.31,89.18,89.19,66028.0,79.9865,80.0044,79.888,79.8969,66028.0
2018-08-21 11:20:00,89.19,89.32,89.18,89.28,46792.0,79.8969,80.0134,79.888,79.9776,46792.0
2018-08-21 11:30:00,89.28,89.52,89.27,89.49,64913.0,79.9776,80.1926,79.9686,80.1657,64913.0
2018-08-21 11:40:00,89.49,89.52,89.46,89.51,39615.0,80.1657,80.1926,80.1388,80.1836,39615.0
2018-08-21 11:50:00,89.51,89.56,89.44,89.53,66305.0,80.1836,80.2284,80.1209,80.2015,66305.0
2018-08-21 12:00:00,89.52,89.58,89.5,89.54,56474.0,80.1926,80.2463,80.1746,80.2105,56474.0
2018-08-21 12:10:00,89.55,89.63,89.55,89.61,42742.0,80.2194,80.2911,80.2194,80.2732,42742.0
2018-08-21 12:20:00,89.6,89.74,89.58,89.7,48991.0,80.2642,80.3896,80.2463,80.3538,48991.0
2018-08-21 12:30:00,89.71,89.74,89.64,89.71,58959.0,80.3628,80.3896,80.3001,80.3628,58959.0
2018-08-21 12:40:00,89.72,89.77,89.71,89.72,55126.0,80.3717,80.4165,80.3628,80.3717,55126.0
2018-08-21 12:50:00,89.71,89.74,89.65,89.66,66769.0,80.3628,80.3896,80.309,80.318,66769.0
2018-08-21 13:00:00,89.65,89.71,89.63,89.68,49475.0,80.309,80.3628,80.2911,80.3359,49475.0
2018-08-21 13:10:00,89.68,89.68,89.58,89.64,84691.0,80.3359,80.3359,80.2463,80.3001,84691.0
2018-08-21 13:20:00,89.62,89.73,89.62,89.69,104724.0,80.2821,80.3807,80.2821,80.3448,104724.0
2018-08-21 13:30:00,89.69,89.75,89.69,89.71,42254.0,80.3448,80.3986,80.3448,80.3628,42254.0
2018-08-21 13:40:00,89.72,89.83,89.71,89.79,61696.0,80.3717,80.4703,80.3628,80.4344,61696.0
2018-08-21 13:50:00,89.79,89.8,89.71,89.71,43745.0,80.4344,80.4434,80.3628,80.3628,43745.0
2018-08-21 14:00:00,89.71,89.74,89.67,89.72,46941.0,80.3628,80.3896,80.3269,80.3717,46941.0
2018-08-21 14:10:00,89.71,89.77,89.68,89.76,46061.0,80.3628,80.4165,80.3359,80.4075,46061.0
2018-08-21 14:20:00,89.76,89.8,89.76,89.77,43321.0,80.4075,80.4434,80.4075,80.4165,43321.0
2018-08-21 14:30:00,89.77,89.77,89.67,89.67,47905.0,80.4165,80.4165,80.3269,80.3269,47905.0
2018-08-21 14:40:00,89.66,89.71,89.58,89.59,50357.0,80.318,80.3628,80.2463,80.2553,50357.0
2018-08-21 14:50:00,89.59,89.61,89.52,89.58,57189.0,80.2553,80.2732,80.1926,80.2463,57189.0
2018-08-21 15:00:00,89.58,89.62,89.55,89.58,57731.0,80.2463,80.2821,80.2194,80.2463,57731.0
2018-08-21 15:10:00,89.59,89.64,89.57,89.61,67367.0,80.2553,80.3001,80.2373,80.2732,67367.0
2018-08-21 15:20:00,89.61,89.64,89.56,89.61,35410.0,80.2732,80.3001,80.2284,80.2732,35410.0
2018-08-21 15:30:00,89.61,89.66,89.59,89.65,35631.0,80.2732,80.318,80.2553,80.309,35631.0
2018-08-21 15:40:00,89.65,89.67,89.58,89.6,135822.0,80.309,80.3269,80.2463,80.2642,135822.0
2018-08-21 15:50:00,89.59,89.62,89.55,89.55,196173.0,80.2553,80.2821,80.2194,80.2194,196173.0
2018-08-22 09:30:00,89.5,89.86,89.33,89.75,104941.0,80.1746,80.4971,80.0224,80.3986,104941.0
2018-08-22 09:40:00,89.75,89.81,89.6,89.61,64810.0,80.3986,80.4523,80.2642,80.2732,64810.0
2018-08-22 09:50:00,89.59,89.68,89.4,89.41,64807.0,80.2553,80.3359,80.0851,80.094,64807.0
2018-08-22 10:00:00,89.42,89.53,89.37,89.49,43260.0,80.103,80.2015,80.0582,80.1657,43260.0
2018-08-22 10:10:00,89.5,89.57,89.47,89.5,43442.0,80.1746,80.2373,80.1478,80.1746,43442.0
2018-08-22 10:20:00,89.5,89.51,89.32,89.32,59836.0,80.1746,80.1836,80.0134,80.0134,59836.0
2018-08-22 10:30:00,89.31,89.54,89.31,89.52,36525.0,80.0044,80.2105,80.0044,80.1926,36525.0
2018-08-22 10:40:00,89.52,89.64,89.46,89.64,44549.0,80.1926,80.3001,80.1388,80.3001,44549.0
2018-08-22 10:50:00,89.65,89.65,89.52,89.53,65805.0,80.309,80.309,80.1926,80.2015,65805.0
2018-08-22 11:00:00,89.53,89.57,89.46,89.52,36627.0,80.2015,80.2373,80.1388,80.1926,36627.0
2018-08-22 11:10:00,89.52,89.52,89.44,89.48,28683.0,80.1926,80.1926,80.1209,80.1567,28683.0
2018-08-22 11:20:00,89.48,89.6,89.47,89.59,45701.0,80.1567,80.2642,80.1478,80.2553,45701.0
2018-08-22 11:30:00,89.6,89.64,89.54,89.62,35059.0,80.2642,80.3001,80.2105,80.2821,35059.0
2018-08-22 11:40:00,89.62,89.76,89.62,89.68,35495.0,80.2821,80.4075,80.2821,80.3359,35495.0
2018-08-22 11:50:00,89.68,89.74,89.67,89.72,78542.0,80.3359,80.3896,80.3269,80.3717,78542.0
2018-08-22 12:00:00,89.72,89.78,89.7,89.75,57303.0,80.3717,80.4255,80.3538,80.3986,57303.0
2018-08-22 12:10:00,89.75,89.76,89.65,89.69,42455.0,80.3986,80.4075,80.309,80.3448,42455.0
2018-08-22 12:20:00,89.71,89.75,89.68,89.7,30029.0,80.3628,80.3986,80.3359,80.3538,30029.0
2018-08-22 12:30:00,89.69,89.7,89.6,89.61,41217.0,80.3448,80.3538,80.2642,80.2732,41217.0
2018-08-22 12:40:00,89.62,89.69,89.61,89.66,47917.0,80.2821,80.3448,80.2732,80.318,47917.0
2018-08-22 12:50:00,89.66,89.7,89.62,89.62,30298.0,80.318,80.3538,80.2821,80.2821,30298.0
2018-08-22 13:00:00,89.61,89.65,89.57,89.58,31888.0,80.2732,80.309,80.2373,80.2463,31888.0
2018-08-22 13:10:00,89.58,89.64,89.56,89.6,49055.0,80.2463,80.3001,80.2284,80.2642,49055.0
2018-08-22 13:20:00,89.61,89.66,89.61,89.65,33216.0,80.2732,80.318,80.2732,80.309,33216.0
2018-08-22 13:30:00,89.65,89.75,89.64,89.73,71065.0,80.309,80.3986,80.3001,80.3807,71065.0
2018-08-22 13:40:00,89.73,89.75,89.69,89.73,53954.0,80.3807,80.3986,80.3448,80.3807,53954.0
2018-08-22 13:50:00,89.72,89.73,89.69,89.72,61732.0,80.3717,80.3807,80.3448,80.3717,61732.0
2018-08-22 14:00:00,89.71,89.76,89.67,89.67,63824.0,80.3628,80.4075,80.3269,80.3269,63824.0
2018-08-22 14:10:00,89.66,89.67,89.57,89.59,54781.0,80.318,80.3269,80.2373,80.2553,54781.0
2018-08-22 14:20:00,89.59,89.61,89.53,89.6,92573.0,80.2553,80.2732,80.2015,80.2642,92573.0
2018-08-22 14:30:00,89.59,89.6,89.56,89.57,95633.0,80.2553,80.2642,80.2284,80.2373,95633.0
2018-08-22 14:40:00,89.57,89.59,89.51,89.55,45901.0,80.2373,80.2553,80.1836,80.2194,45901.0
2018-08-22 14:50:00,89.55,89.61,89.55,89.61,32846.0,80.2194,80.2732,80.2194,80.2732,32846.0
2018-08-22 15:00:00,89.61,89.67,89.61,89.67,39053.0,80.2732,80.3269,80.2732,80.3269,39053.0
2018-08-22 15:10:00,89.67,89.69,89.65,89.66,49176.0,80.3269,80.3448,80.309,80.318,49176.0
2018-08-22 15:20:00,89.66,89.74,89.63,89.74,98500.0,80.318,80.3896,80.2911,80.3896,98500.0
2018-08-22 15:30:00,89.74,89.81,89.73,89.79,185717.0,80.3896,80.4523,80.3807,80.4344,185717.0
2018-08-22 15:40:00,89.79,89.8,89.68,89.68,278631.0,80.4344,80.4434,80.3359,80.3359,278631.0
2018-08-22 15:50:00,89.68,89.77,89.66,89.72,490999.0,80.3359,80.4165,80.318,80.3717,490999.0
2018-08-23 09:30:00,89.73,89.78,89.58,89.65,133224.0,80.3807,80.4255,80.2463,80.309,133224.0
2018-08-23 09:40:00,89.65,89.7,89.59,89.68,41776.0,80.309,80.3538,80.2553,80.3359,41776.0
2018-08-23 09:50:00,89.68,89.73,89.57,89.6,47991.0,80.3359,80.3807,80.2373,80.2642,47991.0
2018-08-23 10:00:00,89.59,89.6,89.49,89.56,72168.0,80.2553,80.2642,80.1657,80.2284,72168.0
2018-08-23 10:10:00,89.56,89.63,89.55,89.63,66886.0,80.2284,80.2911,80.2194,80.2911,66886.0
2018-08-23 10:20:00,89.64,89.84,89.64,89.84,39908.0,80.3001,80.4792,80.3001,80.4792,39908.0
2018-08-23 10:30:00,89.84,89.85,89.77,89.78,52585.0,80.4792,80.4882,80.4165,80.4255,52585.0
2018-08-23 10:40:00,89.78,89.83,89.67,89.69,65410.0,80.4255,80.4703,80.3269,80.3448,65410.0
2018-08-23 10:50:00,89.69,89.69,89.49,89.54,42535.0,80.3448,80.3448,80.1657,80.2105,42535.0
2018-08-23 11:00:00,89.54,89.65,89.49,89.53,36460.0,80.2105,80.309,80.1657,80.2015,36460.0
2018-08-23 11:10:00,89.54,89.54,89.33,89.33,33731.0,80.2105,80.2105,80.0224,80.0224,33731.0
2018-08-23 11:20:00,89.32,89.41,89.27,89.37,75239.0,80.0134,80.094,79.9686,80.0582,75239.0
2018-08-23 11:30:00,89.38,89.39,89.22,89.22,37470.0,80.0671,80.0761,79.9238,79.9238,37470.0
2018-08-23 11:40:00,89.23,89.34,89.19,89.34,59319.0,79.9328,80.0313,79.8969,80.0313,59319.0
2018-08-23 11:50:00,89.33,89.46,89.33,89.38,41322.0,80.0224,80.1388,80.0224,80.0671,41322.0
2018-08-23 12:00:00,89.37,89.55,89.36,89.53,55183.0,80.0582,80.2194,80.0492,80.2015,55183.0
2018-08-23 12:10:00,89.54,89.61,89.51,89.61,36867.0,80.2105,80.2732,80.1836,80.2732,36867.0
2018-08-23 12:20:00,89.62,89.7,89.6,89.67,94858.0,80.2821,80.3538,80.2642,80.3269,94858.0
2018-08-23 12:30:00,89.68,89.68,89.57,89.59,44552.0,80.3359,80.3359,80.2373,80.2553,44552.0
2018-08-23 12:40:00,89.6,89.66,89.56,89.57,23248.0,80.2642,80.318,80.2284,80.2373,23248.0
2018-08-23 12:50:00,89.57,89.57,89.51,89.51,22828.0,80.2373,80.2373,80.1836,80.1836,22828.0
2018-08-23 13:00:00,89.52,89.52,89.48,89.52,87686.0,80.1926,80.1926,80.1567,80.1926,87686.0
2018-08-23 13:10:00,89.52,89.52,89.44,89.47,49485.0,80.1926,80.1926,80.1209,80.1478,49485.0
2018-08-23 13:20:00,89.47,89.49,89.42,89.46,30705.0,80.1478,80.1657,80.103,80.1388,30705.0
2018-08-23 13:30:00,89.46,89.47,89.39,89.43,38972.0,80.1388,80.1478,80.0761,80.1119,38972.0
2018-08-23 13:40:00,89.43,89.48,89.41,89.42,47512.0,80.1119,80.1567,80.094,80.103,47512.0
2018-08-23 13:50:00,89.43,89.43,89.36,89.37,173943.0,80.1119,80.1119,80.0492,80.0582,173943.0
2018-08-23 14:00:00,89.37,89.52,89.36,89.49,163100.0,80.0582,80.1926,80.0492,80.1657,163100.0
2018-08-23 14:10:00,89.49,89.53,89.49,89.52,28074.0,80.1657,80.2015,80.1657,80.1926,28074.0
2018-08-23 14:20:00,89.52,89.58,89.52,89.56,44247.0,80.1926,80.2463,80.1926,80.2284,44247.0
2018-08-23 14:30:00,89.57,89.58,89.52,89.56,50020.0,80.2373,80.2463,80.1926,80.2284,50020.0
2018-08-23 14:40:00,89.55,89.58,89.54,89.56,32717.0,80.2194,80.2463,80.2105,80.2284,32717.0
2018-08-23 14:50:00,89.55,89.57,89.52,89.57,48309.0,80.2194,80.2373,80.1926,80.2373,48309.0
2018-08-23 15:00:00,89.56,89.63,89.56,89.62,85229.0,80.2284,80.2911,80.2284,80.2821,85229.0
2018-08-23 15:10:00,89.63,89.67,89.6,89.61,66352.0,80.2911,80.3269,80.2642,80.2732,66352.0
2018-08-23 15:20:00,89.61,89.62,89.57,89.61,60211.0,80.2732,80.2821,80.2373,80.2732,60211.0
2018-08-23 15:30:00,89.61,89.61,89.53,89.56,75483.0,80.2732,80.2732,80.2015,80.2284,75483.0
2018-08-23 15:40:00,89.56,89.58,89.44,89.5,187579.0,80.2284,80.2463,80.1209,80.1746,187579.0
2018-08-23 15:50:00,89.49,89.5,89.44,89.48,229676.0,80.1657,80.1746,80.1209,80.1567,229676.0
2018-08-24 09:30:00,89.67,89.76,89.6,89.73,147557.0,80.3269,80.4075,80.2642,80.3807,147557.0
2018-08-24 09:40:00,89.74,89.74,89.53,89.64,59383.0,80.3896,80.3896,80.2015,80.3001,59383.0
2018-08-24 09:50:00,89.63,89.73,89.56,89.57,43766.0,80.2911,80.3807,80.2284,80.2373,43766.0
2018-08-24 10:00:00,89.59,89.76,89.54,89.63,61804.0,80.2553,80.4075,80.2105,80.2911,61804.0
2018-08-24 10:10:00,89.64,89.77,89.58,89.69,71792.0,80.3001,80.4165,80.2463,80.3448,71792.0
2018-08-24 10:20:00,89.7,89.75,89.66,89.71,35141.0,80.3538,80.3986,80.318,80.3628,35141.0
2018-08-24 10:30:00,89.72,89.83,89.68,89.78,61380.0,80.3717,80.4703,80.3359,80.4255,61380.0
2018-08-24 10:40:00,89.78,89.84,89.73,89.8,62993.0,80.4255,80.4792,80.3807,80.4434,62993.0
2018-08-24 10:50:00,89.8,89.8,89.66,89.68,61945.0,80.4434,80.4434,80.318,80.3359,61945.0
2018-08-24 11:00:00,89.67,89.72,89.64,89.69,89505.0,80.3269,80.3717,80.3001,80.3448,89505.0
2018-08-24 11:10:00,89.69,89.74,89.66,89.74,37494.0,80.3448,80.3896,80.318,80.3896,37494.0
2018-08-24 11:20:00,89.75,89.75,89.61,89.64,55660.0,80.3986,80.3986,80.2732,80.3001,55660.0
2018-08-24 11:30:00,89.64,89.7,89.6,89.61,69614.0,80.3001,80.3538,80.2642,80.2732,69614.0
2018-08-24 11:40:00,89.61,89.62,89.55,89.61,31154.0,80.2732,80.2821,80.2194,80.2732,31154.0
2018-08-24 11:50:00,89.61,89.68,89.6,89.67,43126.0,80.2732,80.3359,80.2642,80.3269,43126.0
2018-08-24 12:00:00,89.67,89.72,89.65,89.71,38460.0,80.3269,80.3717,80.309,80.3628,38460.0
2018-08-24 12:10:00,89.72,89.77,89.71,89.75,60826.0,80.3717,80.4165,80.3628,80.3986,60826.0
2018-08-24 12:20:00,89.74,89.8,89.71,89.78,26379.0,80.3896,80.4434,80.3628,80.4255,26379.0
2018-08-24 12:30:00,89.77,89.8,89.75,89.79,42501.0,80.4165,80.4434,80.3986,80.4344,42501.0
2018-08-24 12:40:00,89.79,89.82,89.78,89.82,87225.0,80.4344,80.4613,80.4255,80.4613,87225.0
2018-08-24 12:50:00,89.83,89.84,89.79,89.82,27425.0,80.4703,80.4792,80.4344,80.4613,27425.0
2018-08-24 13:00:00,89.82,89.83,89.77,89.77,30773.0,80.4613,80.4703,80.4165,80.4165,30773.0
2018-08-24 13:10:00,89.76,89.76,89.67,89.71,32921.0,80.4075,80.4075,80.3269,80.3628,32921.0
2018-08-24 13:20:00,89.72,89.72,89.67,89.68,22012.0,80.3717,80.3717,80.3269,80.3359,22012.0
2018-08-24 13:30:00,89.67,89.67,89.61,89.62,57497.0,80.3269,80.3269,80.2732,80.2821,57497.0
2018-08-24 13:40:00,89.61,89.61,89.5,89.56,47143.0,80.2732,80.2732,80.1746,80.2284,47143.0
2018-08-24 13:50:00,89.55,89.62,89.54,89.61,42147.0,80.2194,80.2821,80.2105,80.2732,42147.0
2018-08-24 14:00:00,89.61,89.64,89.58,89.63,47771.0,80.2732,80.3001,80.2463,80.2911,47771.0
2018-08-24 14:10:00,89.64,89.68,89.62,89.65,46921.0,80.3001,80.3359,80.2821,80.309,46921.0
2018-08-24 14:20:00,89.65,89.69,89.63,89.68,84653.0,80.309,80.3448,80.2911,80.3359,84653.0
2018-08-24 14:30:00,89.68,89.7,89.64,89.67,47862.0,80.3359,80.3538,80.3001,80.3269,47862.0
2018-08-24 14:40:00,89.67,89.73,89.67,89.71,39100.0,80.3269,80.3807,80.3269,80.3628,39100.0
2018-08-24 14:50:00,89.7,89.73,89.68,89.71,28012.0,80.3538,80.3807,80.3359,80.3628,28012.0
2018-08-24 15:00:00,89.71,89.74,89.71,89.72,41059.0,80.3628,80.3896,80.3628,80.3717,41059.0
2018-08-24 15:10:00,89.73,89.8,89.72,89.79,37566.0,80.3807,80.4434,80.3717,80.4344,37566.0
2018-08-24 15:20:00,89.79,89.81,89.78,89.81,60034.0,80.4344,80.4523,80.4255,80.4523,60034.0
2018-08-24 15:30:00,89.8,89.87,89.78,89.87,57233.0,80.4434,80.5061,80.4255,80.5061,57233.0
2018-08-24 15:40:00,89.88,89.88,89.82,89.82,81530.0,80.515,80.515,80.4613,80.4613,81530.0
2018-08-24 15:50:00,89.82,89.83,89.76,89.77,155724.0,80.4613,80.4703,80.4075,80.4165,155724.0
2018-08-27 09:30:00,90.08,90.2,90.03,90.16,204019.0,80.6942,80.8017,80.6494,80.7659,204019.0
2018-08-27 09:40:00,90.14,90.32,90.11,90.26,84771.0,80.748,80.9092,80.7211,80.8555,84771.0
2018-08-27 09:50:00,90.25,90.39,90.22,90.38,47629.0,80.8465,80.9719,80.8196,80.9629,47629.0
2018-08-27 10:00:00,90.4,90.49,90.36,90.48,46356.0,80.9809,81.0615,80.945,81.0525,46356.0
2018-08-27 10:10:00,90.48,90.52,90.44,90.5,61760.0,81.0525,81.0884,81.0167,81.0704,61760.0
2018-08-27 10:20:00,90.49,90.56,90.45,90.46,62934.0,81.0615,81.1242,81.0257,81.0346,62934.0
2018-08-27 10:30:00,90.47,90.48,90.32,90.32,41295.0,81.0436,81.0525,80.9092,80.9092,41295.0
2018-08-27 10:40:00,90.31,90.31,90.16,90.2,55372.0,80.9002,80.9002,80.7659,80.8017,55372.0
2018-08-27 10:50:00,90.2,90.33,90.19,90.33,88291.0,80.8017,80.9182,80.7927,80.9182,88291.0
2018-08-27 11:00:00,90.33,90.38,90.22,90.25,80404.0,80.9182,80.9629,80.8196,80.8465,80404.0
2018-08-27 11:10:00,90.26,90.35,90.25,90.31,66413.0,80.8555,80.9361,80.8465,80.9002,66413.0
2018-08-27 11:20:00,90.3,90.36,90.27,90.33,81692.0,80.8913,80.945,80.8644,80.9182,81692.0
2018-08-27 11:30:00,90.32,90.38,90.25,90.25,89822.0,80.9092,80.9629,80.8465,80.8465,89822.0
2018-08-27 11:40:00,90.25,90.34,90.24,90.32,81531.0,80.8465,80.9271,80.8375,80.9092,81531.0
2018-08-27 11:50:00,90.33,90.43,90.33,90.41,82323.0,80.9182,81.0077,80.9182,80.9898,82323.0
2018-08-27 12:00:00,90.41,90.43,90.35,90.37,39120.0,80.9898,81.0077,80.9361,80.954,39120.0
2018-08-27 12:10:00,90.38,90.39,90.28,90.32,42426.0,80.9629,80.9719,80.8734,80.9092,42426.0
2018-08-27 12:20:00,90.33,90.33,90.14,90.15,92669.0,80.9182,80.9182,80.748,80.7569,92669.0
2018-08-27 12:30:00,90.16,90.22,90.15,90.2,134716.0,80.7659,80.8196,80.7569,80.8017,134716.0
2018-08-27 12:40:00,90.21,90.23,90.17,90.2,138201.0,80.8107,80.8286,80.7748,80.8017,138201.0
2018-08-27 12:50:00,90.19,90.21,90.13,90.16,90911.0,80.7927,80.8107,80.739,80.7659,90911.0
2018-08-27 13:00:00,90.16,90.17,90.0,90.0,147400.0,80.7659,80.7748,80.6225,80.6225,147400.0
2018-08-27 13:10:00,90.0,90.06,89.98,90.05,100253.0,80.6225,80.6763,80.6046,80.6673,100253.0
2018-08-27 13:20:00,90.04,90.05,89.95,89.96,90462.0,80.6584,80.6673,80.5778,80.5867,90462.0
2018-08-27 13:30:00,89.96,90.03,89.92,90.02,102117.0,80.5867,80.6494,80.5509,80.6405,102117.0
2018-08-27 13:40:00,90.02,90.02,89.95,89.97,86202.0,80.6405,80.6405,80.5778,80.5957,86202.0
2018-08-27 13:50:00,89.97,90.1,89.93,90.07,91899.0,80.5957,80.7121,80.5598,80.6852,91899.0
2018-08-27 14:00:00,90.07,90.17,90.07,90.09,153229.0,80.6852,80.7748,80.6852,80.7032,153229.0
2018-08-27 14:10:00,90.1,90.1,89.98,89.99,144136.0,80.7121,80.7121,80.6046,80.6136,144136.0
2018-08-27 14:20:00,89.99,90.01,89.95,90.0,124755.0,80.6136,80.6315,80.5778,80.6225,124755.0
2018-08-27 14:30:00,90.0,90.03,89.98,89.98,108561.0,80.6225,80.6494,80.6046,80.6046,108561.0
2018-08-27 14:40:00,89.98,89.99,89.87,89.91,86099.0,80.6046,80.6136,80.5061,80.5419,86099.0
2018-08-27 14:50:00,89.91,89.91,89.85,89.9,97558.0,80.5419,80.5419,80.4882,80.533,97558.0
2018-08-27 15:00:00,89.9,89.94,89.88,89.89,101222.0,80.533,80.5688,80.515,80.524,101222.0
2018-08-27 15:10:00,89.89,89.89,89.75,89.76,140157.0,80.524,80.524,80.3986,80.4075,140157.0
2018-08-27 15:20:00,89.75,89.84,89.75,89.84,115893.0,80.3986,80.4792,80.3986,80.4792,115893.0
2018-08-27 15:30:00,89.83,89.85,89.8,89.81,164011.0,80.4703,80.4882,80.4434,80.4523,164011.0
2018-08-27 15:40:00,89.81,89.85,89.77,89.81,148456.0,80.4523,80.4882,80.4165,80.4523,148456.0
2018-08-27 15:50:00,89.8,89.84,89.75,89.84,267018.0,80.4434,80.4792,80.3986,80.4792,267018.0
2018-08-28 09:30:00,90.09,90.25,90.06,90.24,150605.0,80.7032,80.8465,80.6763,80.8375,150605.0
2018-08-28 09:40:00,90.24,90.29,89.98,90.01,83110.0,80.8375,80.8823,80.6046,80.6315,83110.0
2018-08-28 09:50:00,90.02,90.1,89.97,90.06,123467.0,80.6405,80.7121,80.5957,80.6763,123467.0
2018-08-28 10:00:00,90.07,90.12,90.03,90.09,64894.0,80.6852,80.73,80.6494,80.7032,64894.0
2018-08-28 10:10:00,90.08,90.15,90.0,90.03,97141.0,80.6942,80.7569,80.6225,80.6494,97141.0
2018-08-28 10:20:00,90.03,90.06,89.88,89.89,122103.0,80.6494,80.6763,80.515,80.524,122103.0
2018-08-28 10:30:00,89.88,89.95,89.82,89.89,70729.0,80.515,80.5778,80.4613,80.524,70729.0
2018-08-28 10:40:00,89.89,89.95,89.81,89.85,75733.0,80.524,80.5778,80.4523,80.4882,75733.0
2018-08-28 10:50:00,89.85,89.95,89.82,89.91,97577.0,80.4882,80.5778,80.4613,80.5419,97577.0
2018-08-28 11:00:00,89.91,89.95,89.84,89.88,77283.0,80.5419,80.5778,80.4792,80.515,77283.0
2018-08-28 11:10:00,89.87,89.96,89.87,89.93,97695.0,80.5061,80.5867,80.5061,80.5598,97695.0
2018-08-28 11:20:00,89.94,90.06,89.93,90.05,47538.0,80.5688,80.6763,80.5598,80.6673,47538.0
2018-08-28 11:30:00,90.06,90.06,89.78,89.78,75038.0,80.6763,80.6763,80.4255,80.4255,75038.0
2018-08-28 11:40:00,89.79,89.8,89.69,89.7,42769.0,80.4344,80.4434,80.3448,80.3538,42769.0
2018-08-28 11:50:00,89.69,89.71,89.53,89.54,54039.0,80.3448,80.3628,80.2015,80.2105,54039.0
2018-08-28 12:00:00,89.53,89.6,89.48,89.58,78466.0,80.2015,80.2642,80.1567,80.2463,78466.0
2018-08-28 12:10:00,89.57,89.71,89.57,89.71,46265.0,80.2373,80.3628,80.2373,80.3628,46265.0
2018-08-28 12:20:00,89.71,89.72,89.61,89.62,34916.0,80.3628,80.3717,80.2732,80.2821,34916.0
2018-08-28 12:30:00,89.63,89.71,89.62,89.7,28760.0,80.2911,80.3628,80.2821,80.3538,28760.0
2018-08-28 12:40:00,89.7,89.72,89.68,89.72,37127.0,80.3538,80.3717,80.3359,80.3717,37127.0
2018-08-28 12:50:00,89.72,89.74,89.69,89.71,54135.0,80.3717,80.3896,80.3448,80.3628,54135.0
2018-08-28 13:00:00,89.72,89.76,89.7,89.76,29800.0,80.3717,80.4075,80.3538,80.4075,29800.0
2018-08-28 13:10:00,89.75,89.79,89.75,89.77,24355.0,80.3986,80.4344,80.3986,80.4165,24355.0
2018-08-28 13:20:00,89.77,89.78,89.6,89.62,48745.0,80.4165,80.4255,80.2642,80.2821,48745.0
2018-08-28 13:30:00,89.62,89.77,89.6,89.76,58498.0,80.2821,80.4165,80.2642,80.4075,58498.0
2018-08-28 13:40:00,89.76,89.81,89.76,89.78,32089.0,80.4075,80.4523,80.4075,80.4255,32089.0
2018-08-28 13:50:00,89.77,89.8,89.73,89.74,27320.0,80.4165,80.4434,80.3807,80.3896,27320.0
2018-08-28 14:00:00,89.74,89.81,89.74,89.79,25271.0,80.3896,80.4523,80.3896,80.4344,25271.0
2018-08-28 14:10:00,89.8,89.85,89.78,89.84,59394.0,80.4434,80.4882,80.4255,80.4792,59394.0
2018-08-28 14:20:00,89.84,89.88,89.83,89.86,36900.0,80.4792,80.515,80.4703,80.4971,36900.0
2018-08-28 14:30:00,89.86,89.87,89.77,89.78,39730.0,80.4971,80.5061,80.4165,80.4255,39730.0
2018-08-28 14:40:00,89.77,89.87,89.76,89.83,53195.0,80.4165,80.5061,80.4075,80.4703,53195.0
2018-08-28 14:50:00,89.84,89.87,89.83,89.86,35377.0,80.4792,80.5061,80.4703,80.4971,35377.0
2018-08-28 15:00:00,89.87,89.9,89.84,89.89,44149.0,80.5061,80.533,80.4792,80.524,44149.0
2018-08-28 15:10:00,89.89,89.94,89.89,89.91,41868.0,80.524,80.5688,80.524,80.5419,41868.0
2018-08-28 15:20:00,89.91,89.92,89.88,89.9,111390.0,80.5419,80.5509,80.515,80.533,111390.0
2018-08-28 15:30:00,89.91,89.94,89.89,89.94,73337.0,80.5419,80.5688,80.524,80.5688,73337.0
2018-08-28 15:40:00,89.93,89.93,89.83,89.85,50320.0,80.5598,80.5598,80.4703,80.4882,50320.0
2018-08-28 15:50:00,89.84,89.85,89.79,89.84,168077.0,80.4792,80.4882,80.4344,80.4792,168077.0
2018-08-29 09:30:00,89.97,90.01,89.65,89.8,118260.0,80.5957,80.6315,80.309,80.4434,118260.0
2018-08-29 09:40:00,89.79,89.84,89.59,89.64,58451.0,80.4344,80.4792,80.2553,80.3001,58451.0
2018-08-29 09:50:00,89.64,89.71,89.53,89.56,51355.0,80.3001,80.3628,80.2015,80.2284,51355.0
2018-08-29 10:00:00,89.56,89.66,89.5,89.55,50585.0,80.2284,80.318,80.1746,80.2194,50585.0
2018-08-29 10:10:00,89.56,89.61,89.48,89.59,60252.0,80.2284,80.2732,80.1567,80.2553,60252.0
2018-08-29 10:20:00,89.59,89.69,89.57,89.68,46953.0,80.2553,80.3448,80.2373,80.3359,46953.0
2018-08-29 10:30:00,89.69,89.8,89.69,89.75,70509.0,80.3448,80.4434,80.3448,80.3986,70509.0
2018-08-29 10:40:00,89.76,89.86,89.72,89.86,65302.0,80.4075,80.4971,80.3717,80.4971,65302.0
2018-08-29 10:50:00,89.85,89.86,89.78,89.84,71020.0,80.4882,80.4971,80.4255,80.4792,71020.0
2018-08-29 11:00:00,89.83,89.91,89.81,89.9,50869.0,80.4703,80.5419,80.4523,80.533,50869.0
2018-08-29 11:10:00,89.9,90.0,89.89,89.92,44724.0,80.533,80.6225,80.524,80.5509,44724.0
2018-08-29 11:20:00,89.92,89.95,89.88,89.93,44411.0,80.5509,80.5778,80.515,80.5598,44411.0
2018-08-29 11:30:00,89.92,89.98,89.84,89.84,45275.0,80.5509,80.6046,80.4792,80.4792,45275.0
2018-08-29 11:40:00,89.84,89.86,89.79,89.85,38097.0,80.4792,80.4971,80.4344,80.4882,38097.0
2018-08-29 11:50:00,89.87,89.89,89.83,89.89,26801.0,80.5061,80.524,80.4703,80.524,26801.0
2018-08-29 12:00:00,89.9,89.99,89.87,89.97,39374.0,80.533,80.6136,80.5061,80.5957,39374.0
2018-08-29 12:10:00,89.99,90.1,89.97,90.09,33741.0,80.6136,80.7121,80.5957,80.7032,33741.0
2018-08-29 12:20:00,90.1,90.1,89.97,90.0,30877.0,80.7121,80.7121,80.5957,80.6225,30877.0
2018-08-29 12:30:00,90.0,90.07,89.99,90.05,35594.0,80.6225,80.6852,80.6136,80.6673,35594.0
2018-08-29 12:40:00,90.06,90.09,90.04,90.07,21489.0,80.6763,80.7032,80.6584,80.6852,21489.0
2018-08-29 12:50:00,90.07,90.09,90.01,90.03,30811.0,80.6852,80.7032,80.6315,80.6494,30811.0
2018-08-29 13:00:00,90.03,90.07,90.02,90.05,16200.0,80.6494,80.6852,80.6405,80.6673,16200.0
2018-08-29 13:10:00,90.03,90.09,90.02,90.03,65129.0,80.6494,80.7032,80.6405,80.6494,65129.0
2018-08-29 13:20:00,90.02,90.02,89.96,89.97,34033.0,80.6405,80.6405,80.5867,80.5957,34033.0
2018-08-29 13:30:00,89.96,90.0,89.95,89.99,28779.0,80.5867,80.6225,80.5778,80.6136,28779.0
2018-08-29 13:40:00,89.99,90.0,89.91,89.92,30153.0,80.6136,80.6225,80.5419,80.5509,30153.0
2018-08-29 13:50:00,89.92,89.93,89.88,89.88,42541.0,80.5509,80.5598,80.515,80.515,42541.0
2018-08-29 14:00:00,89.89,89.94,89.87,89.93,54754.0,80.524,80.5688,80.5061,80.5598,54754.0
2018-08-29 14:10:00,89.93,89.99,89.9,89.99,36048.0,80.5598,80.6136,80.533,80.6136,36048.0
2018-08-29 14:20:00,89.99,90.0,89.97,89.98,36424.0,80.6136,80.6225,80.5957,80.6046,36424.0
2018-08-29 14:30:00,89.98,90.08,89.97,90.06,101829.0,80.6046,80.6942,80.5957,80.6763,101829.0
2018-08-29 14:40:00,90.06,90.07,90.01,90.07,49704.0,80.6763,80.6852,80.6315,80.6852,49704.0
2018-08-29 14:50:00,90.06,90.08,90.03,90.06,122950.0,80.6763,80.6942,80.6494,80.6763,122950.0
2018-08-29 15:00:00,90.06,90.12,90.06,90.11,49956.0,80.6763,80.73,80.6763,80.7211,49956.0
2018-08-29 15:10:00,90.11,90.15,90.11,90.14,55133.0,80.7211,80.7569,80.7211,80.748,55133.0
2018-08-29 15:20:00,90.14,90.17,90.13,90.14,85618.0,80.748,80.7748,80.739,80.748,85618.0
2018-08-29 15:30:00,90.14,90.19,90.13,90.17,100500.0,80.748,80.7927,80.739,80.7748,100500.0
2018-08-29 15:40:00,90.17,90.17,90.07,90.11,170888.0,80.7748,80.7748,80.6852,80.7211,170888.0
2018-08-29 15:50:00,90.11,90.11,90.01,90.01,188094.0,80.7211,80.7211,80.6315,80.6315,188094.0
2018-08-30 09:30:00,89.87,89.98,89.77,89.79,126744.0,80.5061,80.6046,80.4165,80.4344,126744.0
2018-08-30 09:40:00,89.79,89.87,89.7,89.71,60101.0,80.4344,80.5061,80.3538,80.3628,60101.0
2018-08-30 09:50:00,89.68,89.73,89.65,89.71,59768.0,80.3359,80.3807,80.309,80.3628,59768.0
2018-08-30 10:00:00,89.69,89.8,89.68,89.75,82745.0,80.3448,80.4434,80.3359,80.3986,82745.0
2018-08-30 10:10:00,89.76,89.9,89.71,89.89,55844.0,80.4075,80.533,80.3628,80.524,55844.0
2018-08-30 10:20:00,89.89,89.92,89.78,89.8,38365.0,80.524,80.5509,80.4255,80.4434,38365.0
2018-08-30 10:30:00,89.8,89.9,89.76,89.85,74655.0,80.4434,80.533,80.4075,80.4882,74655.0
2018-08-30 10:40:00,89.85,89.95,89.79,89.93,30246.0,80.4882,80.5778,80.4344,80.5598,30246.0
2018-08-30 10:50:00,89.92,89.96,89.84,89.87,36373.0,80.5509,80.5867,80.4792,80.5061,36373.0
2018-08-30 11:00:00,89.89,89.96,89.74,89.76,66302.0,80.524,80.5867,80.3896,80.4075,66302.0
2018-08-30 11:10:00,89.77,89.81,89.72,89.73,47987.0,80.4165,80.4523,80.3717,80.3807,47987.0
2018-08-30 11:20:00,89.73,89.74,89.59,89.63,63562.0,80.3807,80.3896,80.2553,80.2911,63562.0
2018-08-30 11:30:00,89.62,89.64,89.58,89.6,239332.0,80.2821,80.3001,80.2463,80.2642,239332.0
2018-08-30 11:40:00,89.61,89.65,89.55,89.61,54065.0,80.2732,80.309,80.2194,80.2732,54065.0
2018-08-30 11:50:00,89.61,89.69,89.61,89.63,22647.0,80.2732,80.3448,80.2732,80.2911,22647.0
2018-08-30 12:00:00,89.63,89.69,89.61,89.69,24494.0,80.2911,80.3448,80.2732,80.3448,24494.0
2018-08-30 12:10:00,89.69,89.83,89.69,89.81,33020.0,80.3448,80.4703,80.3448,80.4523,33020.0
2018-08-30 12:20:00,89.82,89.97,89.8,89.95,35772.0,80.4613,80.5957,80.4434,80.5778,35772.0
2018-08-30 12:30:00,89.94,89.95,89.86,89.9,37883.0,80.5688,80.5778,80.4971,80.533,37883.0
2018-08-30 12:40:00,89.91,89.95,89.9,89.93,37517.0,80.5419,80.5778,80.533,80.5598,37517.0
2018-08-30 12:50:00,89.93,90.08,89.93,90.06,49026.0,80.5598,80.6942,80.5598,80.6763,49026.0
2018-08-30 13:00:00,90.06,90.14,90.06,90.14,37190.0,80.6763,80.748,80.6763,80.748,37190.0
2018-08-30 13:10:00,90.14,90.22,90.14,90.2,22893.0,80.748,80.8196,80.748,80.8017,22893.0
2018-08-30 13:20:00,90.22,90.28,90.22,90.27,27734.0,80.8196,80.8734,80.8196,80.8644,27734.0
2018-08-30 13:30:00,90.27,90.28,90.18,90.27,34374.0,80.8644,80.8734,80.7838,80.8644,34374.0
2018-08-30 13:40:00,90.27,90.34,90.24,90.33,32936.0,80.8644,80.9271,80.8375,80.9182,32936.0
2018-08-30 13:50:00,90.34,90.34,90.26,90.28,30775.0,80.9271,80.9271,80.8555,80.8734,30775.0
2018-08-30 14:00:00,90.28,90.32,90.19,90.19,52057.0,80.8734,80.9092,80.7927,80.7927,52057.0
2018-08-30 14:10:00,90.2,90.21,90.02,90.03,139343.0,80.8017,80.8107,80.6405,80.6494,139343.0
2018-08-30 14:20:00,90.02,90.08,89.93,90.02,119905.0,80.6405,80.6942,80.5598,80.6405,119905.0
2018-08-30 14:30:00,90.02,90.13,90.01,90.08,164818.0,80.6405,80.739,80.6315,80.6942,164818.0
2018-08-30 14:40:00,90.09,90.09,89.99,90.03,182259.0,80.7032,80.7032,80.6136,80.6494,182259.0
2018-08-30 14:50:00,90.04,90.04,89.89,89.89,204154.0,80.6584,80.6584,80.524,80.524,204154.0
2018-08-30 15:00:00,89.89,89.89,89.8,89.8,210827.0,80.524,80.524,80.4434,80.4434,210827.0
2018-08-30 15:10:00,89.81,89.82,89.73,89.75,181130.0,80.4523,80.4613,80.3807,80.3986,181130.0
2018-08-30 15:20:00,89.75,89.78,89.68,89.74,270566.0,80.3986,80.4255,80.3359,80.3896,270566.0
2018-08-30 15:30:00,89.74,89.78,89.68,89.73,254781.0,80.3896,80.4255,80.3359,80.3807,254781.0
2018-08-30 15:40:00,89.72,89.73,89.64,89.68,866977.0,80.3717,80.3807,80.3001,80.3359,866977.0
2018-08-30 15:50:00,89.68,89.81,89.64,89.8,220554.0,80.3359,80.4523,80.3001,80.4434,220554.0
2018-08-31 09:30:00,89.69,89.71,89.57,89.68,167297.0,80.3448,80.3628,80.2373,80.3359,167297.0
2018-08-31 09:40:00,89.68,89.84,89.66,89.83,64130.0,80.3359,80.4792,80.318,80.4703,64130.0
2018-08-31 09:50:00,89.83,89.93,89.8,89.84,39691.0,80.4703,80.5598,80.4434,80.4792,39691.0
2018-08-31 10:00:00,89.83,89.98,89.81,89.86,65219.0,80.4703,80.6046,80.4523,80.4971,65219.0
2018-08-31 10:10:00,89.87,89.92,89.84,89.85,35941.0,80.5061,80.5509,80.4792,80.4882,35941.0
2018-08-31 10:20:00,89.86,89.87,89.75,89.79,58334.0,80.4971,80.5061,80.3986,80.4344,58334.0
2018-08-31 10:30:00,89.79,89.81,89.72,89.78,73113.0,80.4344,80.4523,80.3717,80.4255,73113.0
2018-08-31 10:40:00,89.78,89.88,89.77,89.8,89488.0,80.4255,80.515,80.4165,80.4434,89488.0
2018-08-31 10:50:00,89.79,89.84,89.76,89.81,40740.0,80.4344,80.4792,80.4075,80.4523,40740.0
2018-08-31 11:00:00,89.82,89.94,89.78,89.79,60600.0,80.4613,80.5688,80.4255,80.4344,60600.0
2018-08-31 11:10:00,89.79,89.9,89.77,89.88,55188.0,80.4344,80.533,80.4165,80.515,55188.0
2018-08-31 11:20:00,89.87,89.93,89.86,89.86,94032.0,80.5061,80.5598,80.4971,80.4971,94032.0
2018-08-31 11:30:00,89.86,89.97,89.86,89.97,49033.0,80.4971,80.5957,80.4971,80.5957,49033.0
2018-08-31 11:40:00,89.97,89.99,89.81,89.82,54762.0,80.5957,80.6136,80.4523,80.4613,54762.0
2018-08-31 11:50:00,89.82,89.86,89.77,89.78,59603.0,80.4613,80.4971,80.4165,80.4255,59603.0
2018-08-31 12:00:00,89.78,89.78,89.7,89.75,65780.0,80.4255,80.4255,80.3538,80.3986,65780.0
2018-08-31 12:10:00,89.74,89.83,89.73,89.83,70631.0,80.3896,80.4703,80.3807,80.4703,70631.0
2018-08-31 12:20:00,89.83,89.86,89.79,89.86,40520.0,80.4703,80.4971,80.4344,80.4971,40520.0
2018-08-31 12:30:00,89.86,89.95,89.83,89.93,80135.0,80.4971,80.5778,80.4703,80.5598,80135.0
2018-08-31 12:40:00,89.94,90.08,89.93,90.04,49935.0,80.5688,80.6942,80.5598,80.6584,49935.0
2018-08-31 12:50:00,90.04,90.06,89.98,90.02,50713.0,80.6584,80.6763,80.6046,80.6405,50713.0
2018-08-31 13:00:00,90.02,90.03,89.92,89.97,43632.0,80.6405,80.6494,80.5509,80.5957,43632.0
2018-08-31 13:10:00,89.98,89.99,89.94,89.94,23653.0,80.6046,80.6136,80.5688,80.5688,23653.0
2018-08-31 13:20:00,89.94,89.96,89.92,89.93,43891.0,80.5688,80.5867,80.5509,80.5598,43891.0
2018-08-31 13:30:00,89.93,90.0,89.89,89.98,32640.0,80.5598,80.6225,80.524,80.6046,32640.0
2018-08-31 13:40:00,89.98,90.0,89.95,89.99,107357.0,80.6046,80.6225,80.5778,80.6136,107357.0
2018-08-31 13:50:00,89.99,90.02,89.97,90.01,31845.0,80.6136,80.6405,80.5957,80.6315,31845.0
2018-08-31 14:00:00,90.01,90.02,89.92,89.92,31188.0,80.6315,80.6405,80.5509,80.5509,31188.0
2018-08-31 14:10:00,89.92,89.93,89.86,89.93,42025.0,80.5509,80.5598,80.4971,80.5598,42025.0
2018-08-31 14:20:00,89.92,89.95,89.88,89.95,64765.0,80.5509,80.5778,80.515,80.5778,64765.0
2018-08-31 14:30:00,89.94,89.97,89.93,89.95,46954.0,80.5688,80.5957,80.5598,80.5778,46954.0
2018-08-31 14:40:00,89.95,90.01,89.94,90.01,77207.0,80.5778,80.6315,80.5688,80.6315,77207.0
2018-08-31 14:50:00,90.01,90.1,90.0,90.08,77951.0,80.6315,80.7121,80.6225,80.6942,77951.0
2018-08-31 15:00:00,90.07,90.16,90.06,90.14,65106.0,80.6852,80.7659,80.6763,80.748,65106.0
2018-08-31 15:10:00,90.14,90.2,90.13,90.2,58397.0,80.748,80.8017,80.739,80.8017,58397.0
2018-08-31 15:20:00,90.19,90.19,90.05,90.06,72764.0,80.7927,80.7927,80.6673,80.6763,72764.0
2018-08-31 15:30:00,90.06,90.23,90.06,90.21,79729.0,80.6763,80.8286,80.6763,80.8107,79729.0
2018-08-31 15:40:00,90.21,90.38,90.15,90.37,105724.0,80.8107,80.9629,80.7569,80.954,105724.0
2018-08-31 15:50:00,90.37,90.46,90.27,90.29,414339.0,80.954,81.0346,80.8644,80.8823,414339.0
2018-09-04 09:30:00,90.22,90.23,89.68,89.68,251439.0,80.8196,80.8286,80.3359,80.3359,251439.0
2018-09-04 09:40:00,89.7,89.74,89.59,89.65,85561.0,80.3538,80.3896,80.2553,80.309,85561.0
2018-09-04 09:50:00,89.65,89.83,89.61,89.82,132341.0,80.309,80.4703,80.2732,80.4613,132341.0
2018-09-04 10:00:00,89.83,89.94,89.8,89.9,172105.0,80.4703,80.5688,80.4434,80.533,172105.0
2018-09-04 10:10:00,89.9,90.16,89.88,90.07,155006.0,80.533,80.7659,80.515,80.6852,155006.0
2018-09-04 10:20:00,90.08,90.16,89.95,89.96,59548.0,80.6942,80.7659,80.5778,80.5867,59548.0
2018-09-04 10:30:00,89.97,89.98,89.88,89.98,71506.0,80.5957,80.6046,80.515,80.6046,71506.0
2018-09-04 10:40:00,89.98,90.24,89.97,90.24,100454.0,80.6046,80.8375,80.5957,80.8375,100454.0
2018-09-04 10:50:00,90.24,90.31,90.19,90.2,37574.0,80.8375,80.9002,80.7927,80.8017,37574.0
2018-09-04 11:00:00,90.19,90.2,89.9,89.94,110544.0,80.7927,80.8017,80.533,80.5688,110544.0
2018-09-04 11:10:00,89.95,89.95,89.69,89.82,120829.0,80.5778,80.5778,80.3448,80.4613,120829.0
2018-09-04 11:20:00,89.81,89.81,89.55,89.56,145522.0,80.4523,80.4523,80.2194,80.2284,145522.0
2018-09-04 11:30:00,89.56,89.69,89.53,89.67,56182.0,80.2284,80.3448,80.2015,80.3269,56182.0
2018-09-04 11:40:00,89.66,89.66,89.45,89.51,86814.0,80.318,80.318,80.1298,80.1836,86814.0
2018-09-04 11:50:00,89.51,89.54,89.4,89.41,64368.0,80.1836,80.2105,80.0851,80.094,64368.0
2018-09-04 12:00:00,89.41,89.44,89.34,89.44,89311.0,80.094,80.1209,80.0313,80.1209,89311.0
2018-09-04 12:10:00,89.43,89.56,89.37,89.54,73353.0,80.1119,80.2284,80.0582,80.2105,73353.0
2018-09-04 12:20:00,89.54,89.55,89.26,89.36,88092.0,80.2105,80.2194,79.9596,80.0492,88092.0
2018-09-04 12:30:00,89.38,89.39,89.26,89.29,65948.0,80.0671,80.0761,79.9596,79.9865,65948.0
2018-09-04 12:40:00,89.28,89.41,89.28,89.4,50011.0,79.9776,80.094,79.9776,80.0851,50011.0
2018-09-04 12:50:00,89.4,89.56,89.38,89.56,37367.0,80.0851,80.2284,80.0671,80.2284,37367.0
2018-09-04 13:00:00,89.58,89.7,89.56,89.68,97646.0,80.2463,80.3538,80.2284,80.3359,97646.0
2018-09-04 13:10:00,89.68,89.72,89.65,89.66,80663.0,80.3359,80.3717,80.309,80.318,80663.0
2018-09-04 13:20:00,89.65,89.73,89.63,89.67,44892.0,80.309,80.3807,80.2911,80.3269,44892.0
2018-09-04 13:30:00,89.68,89.72,89.65,89.66,143719.0,80.3359,80.3717,80.309,80.318,143719.0
2018-09-04 13:40:00,89.66,89.76,89.58,89.74,105163.0,80.318,80.4075,80.2463,80.3896,105163.0
2018-09-04 13:50:00,89.75,89.81,89.75,89.78,82806.0,80.3986,80.4523,80.3986,80.4255,82806.0
2018-09-04 14:00:00,89.79,89.83,89.75,89.79,47390.0,80.4344,80.4703,80.3986,80.4344,47390.0
2018-09-04 14:10:00,89.8,89.85,89.74,89.84,54292.0,80.4434,80.4882,80.3896,80.4792,54292.0
2018-09-04 14:20:00,89.83,89.9,89.82,89.85,33824.0,80.4703,80.533,80.4613,80.4882,33824.0
2018-09-04 14:30:00,89.85,89.92,89.81,89.89,49960.0,80.4882,80.5509,80.4523,80.524,49960.0
2018-09-04 14:40:00,89.89,89.95,89.86,89.89,46354.0,80.524,80.5778,80.4971,80.524,46354.0
2018-09-04 14:50:00,89.89,89.96,89.89,89.92,53451.0,80.524,80.5867,80.524,80.5509,53451.0
2018-09-04 15:00:00,89.92,89.96,89.86,89.93,49016.0,80.5509,80.5867,80.4971,80.5598,49016.0
2018-09-04 15:10:00,89.95,89.96,89.9,89.91,73606.0,80.5778,80.5867,80.533,80.5419,73606.0
2018-09-04 15:20:00,89.91,89.95,89.89,89.9,135222.0,80.5419,80.5778,80.524,80.533,135222.0
2018-09-04 15:30:00,89.9,89.93,89.86,89.89,70303.0,80.533,80.5598,80.4971,80.524,70303.0
2018-09-04 15:40:00,89.88,89.92,89.84,89.86,126611.0,80.515,80.5509,80.4792,80.4971,126611.0
2018-09-04 15:50:00,89.87,90.0,89.85,89.92,157006.0,80.5061,80.6225,80.4882,80.5509,157006.0
2018-09-05 09:30:00,89.84,89.85,89.44,89.58,141386.0,80.4792,80.4882,80.1209,80.2463,141386.0
2018-09-05 09:40:00,89.59,89.63,89.5,89.6,62841.0,80.2553,80.2911,80.1746,80.2642,62841.0
2018-09-05 09:50:00,89.62,89.63,89.47,89.48,101119.0,80.2821,80.2911,80.1478,80.1567,101119.0
2018-09-05 10:00:00,89.49,89.54,89.4,89.45,73632.0,80.1657,80.2105,80.0851,80.1298,73632.0
2018-09-05 10:10:00,89.43,89.44,89.19,89.19,65017.0,80.1119,80.1209,79.8969,79.8969,65017.0
2018-09-05 10:20:00,89.18,89.29,89.0,89.29,116366.0,79.888,79.9865,79.7267,79.9865,116366.0
2018-09-05 10:30:00,89.28,89.28,89.04,89.16,88523.0,79.9776,79.9776,79.7626,79.8701,88523.0
2018-09-05 10:40:00,89.15,89.43,89.12,89.34,82761.0,79.8611,80.1119,79.8342,80.0313,82761.0
2018-09-05 10:50:00,89.34,89.52,89.3,89.48,80149.0,80.0313,80.1926,79.9955,80.1567,80149.0
2018-09-05 11:00:00,89.47,89.53,89.4,89.51,104561.0,80.1478,80.2015,80.0851,80.1836,104561.0
2018-09-05 11:10:00,89.51,89.58,89.42,89.55,133462.0,80.1836,80.2463,80.103,80.2194,133462.0
2018-09-05 11:20:00,89.56,89.59,89.36,89.38,45313.0,80.2284,80.2553,80.0492,80.0671,45313.0
2018-09-05 11:30:00,89.36,89.48,89.26,89.48,76507.0,80.0492,80.1567,79.9596,80.1567,76507.0
2018-09-05 11:40:00,89.48,89.56,89.46,89.56,125638.0,80.1567,80.2284,80.1388,80.2284,125638.0
2018-09-05 11:50:00,89.57,89.65,89.56,89.58,67037.0,80.2373,80.309,80.2284,80.2463,67037.0
2018-09-05 12:00:00,89.59,89.71,89.59,89.63,36042.0,80.2553,80.3628,80.2553,80.2911,36042.0
2018-09-05 12:10:00,89.62,89.69,89.53,89.69,23783.0,80.2821,80.3448,80.2015,80.3448,23783.0
2018-09-05 12:20:00,89.69,89.69,89.59,89.63,32764.0,80.3448,80.3448,80.2553,80.2911,32764.0
2018-09-05 12:30:00,89.63,89.74,89.63,89.71,40069.0,80.2911,80.3896,80.2911,80.3628,40069.0
2018-09-05 12:40:00,89.72,89.73,89.65,89.72,32858.0,80.3717,80.3807,80.309,80.3717,32858.0
2018-09-05 12:50:00,89.72,89.74,89.57,89.57,27863.0,80.3717,80.3896,80.2373,80.2373,27863.0
2018-09-05 13:00:00,89.57,89.6,89.52,89.56,31491.0,80.2373,80.2642,80.1926,80.2284,31491.0
2018-09-05 13:10:00,89.57,89.69,89.56,89.68,36032.0,80.2373,80.3448,80.2284,80.3359,36032.0
2018-09-05 13:20:00,89.69,89.77,89.64,89.77,58793.0,80.3448,80.4165,80.3001,80.4165,58793.0
2018-09-05 13:30:00,89.77,89.85,89.71,89.72,45879.0,80.4165,80.4882,80.3628,80.3717,45879.0
2018-09-05 13:40:00,89.72,89.74,89.66,89.71,51010.0,80.3717,80.3896,80.318,80.3628,51010.0
2018-09-05 13:50:00,89.7,89.76,89.68,89.73,26897.0,80.3538,80.4075,80.3359,80.3807,26897.0
2018-09-05 14:00:00,89.72,89.79,89.7,89.74,54278.0,80.3717,80.4344,80.3538,80.3896,54278.0
2018-09-05 14:10:00,89.75,89.82,89.7,89.81,57572.0,80.3986,80.4613,80.3538,80.4523,57572.0
2018-09-05 14:20:00,89.81,89.83,89.75,89.76,77900.0,80.4523,80.4703,80.3986,80.4075,77900.0
2018-09-05 14:30:00,89.76,89.91,89.75,89.91,79457.0,80.4075,80.5419,80.3986,80.5419,79457.0
2018-09-05 14:40:00,89.91,89.93,89.84,89.84,102182.0,80.5419,80.5598,80.4792,80.4792,102182.0
2018-09-05 14:50:00,89.84,89.84,89.76,89.82,65310.0,80.4792,80.4792,80.4075,80.4613,65310.0
2018-09-05 15:00:00,89.82,89.86,89.79,89.82,59779.0,80.4613,80.4971,80.4344,80.4613,59779.0
2018-09-05 15:10:00,89.81,89.96,89.79,89.91,76827.0,80.4523,80.5867,80.4344,80.5419,76827.0
2018-09-05 15:20:00,89.9,89.94,89.83,89.85,82408.0,80.533,80.5688,80.4703,80.4882,82408.0
2018-09-05 15:30:00,89.86,89.91,89.84,89.89,106167.0,80.4971,80.5419,80.4792,80.524,106167.0
2018-09-05 15:40:00,89.9,89.92,89.79,89.79,229529.0,80.533,80.5509,80.4344,80.4344,229529.0
2018-09-05 15:50:00,89.78,89.84,89.74,89.82,209674.0,80.4255,80.4792,80.3896,80.4613,209674.0
2018-09-06 09:30:00,90.01,90.06,89.87,89.97,191589.0,80.6315,80.6763,80.5061,80.5957,191589.0
2018-09-06 09:40:00,89.97,90.11,89.87,90.08,62054.0,80.5957,80.7211,80.5061,80.6942,62054.0
2018-09-06 09:50:00,90.07,90.12,90.0,90.1,59077.0,80.6852,80.73,80.6225,80.7121,59077.0
2018-09-06 10:00:00,90.11,90.14,89.85,89.9,91893.0,80.7211,80.748,80.4882,80.533,91893.0
2018-09-06 10:10:00,89.88,89.89,89.72,89.79,105687.0,80.515,80.524,80.3717,80.4344,105687.0
2018-09-06 10:20:00,89.79,90.04,89.74,90.03,72130.0,80.4344,80.6584,80.3896,80.6494,72130.0
2018-09-06 10:30:00,90.04,90.04,89.71,89.79,105900.0,80.6584,80.6584,80.3628,80.4344,105900.0
2018-09-06 10:40:00,89.78,89.85,89.62,89.65,137915.0,80.4255,80.4882,80.2821,80.309,137915.0
2018-09-06 10:50:00,89.65,89.84,89.62,89.74,63525.0,80.309,80.4792,80.2821,80.3896,63525.0
2018-09-06 11:00:00,89.74,89.79,89.42,89.49,86127.0,80.3896,80.4344,80.103,80.1657,86127.0
2018-09-06 11:10:00,89.49,89.55,89.43,89.48,64361.0,80.1657,80.2194,80.1119,80.1567,64361.0
2018-09-06 11:20:00,89.49,89.57,89.41,89.45,67800.0,80.1657,80.2373,80.094,80.1298,67800.0
2018-09-06 11:30:00,89.45,89.52,89.38,89.41,70699.0,80.1298,80.1926,80.0671,80.094,70699.0
2018-09-06 11:40:00,89.4,89.48,89.34,89.44,57252.0,80.0851,80.1567,80.0313,80.1209,57252.0
2018-09-06 11:50:00,89.43,89.49,89.36,89.43,75762.0,80.1119,80.1657,80.0492,80.1119,75762.0
2018-09-06 12:00:00,89.43,89.43,89.32,89.35,87324.0,80.1119,80.1119,80.0134,80.0403,87324.0
2018-09-06 12:10:00,89.34,89.37,89.29,89.34,93804.0,80.0313,80.0582,79.9865,80.0313,93804.0
2018-09-06 12:20:00,89.35,89.36,89.24,89.26,91909.0,80.0403,80.0492,79.9417,79.9596,91909.0
2018-09-06 12:30:00,89.25,89.28,89.17,89.2,109609.0,79.9507,79.9776,79.879,79.9059,109609.0
2018-09-06 12:40:00,89.2,89.4,89.18,89.33,120307.0,79.9059,80.0851,79.888,80.0224,120307.0
2018-09-06 12:50:00,89.33,89.33,89.28,89.31,98042.0,80.0224,80.0224,79.9776,80.0044,98042.0
2018-09-06 13:00:00,89.31,89.31,89.19,89.2,109364.0,80.0044,80.0044,79.8969,79.9059,109364.0
2018-09-06 13:10:00,89.2,89.34,89.18,89.31,117427.0,79.9059,80.0313,79.888,80.0044,117427.0
2018-09-06 13:20:00,89.31,89.34,89.26,89.27,117479.0,80.0044,80.0313,79.9596,79.9686,117479.0
2018-09-06 13:30:00,89.27,89.34,89.22,89.29,151931.0,79.9686,80.0313,79.9238,79.9865,151931.0
2018-09-06 13:40:00,89.29,89.38,89.28,89.31,68599.0,79.9865,80.0671,79.9776,80.0044,68599.0
2018-09-06 13:50:00,89.3,89.3,89.21,89.22,73562.0,79.9955,79.9955,79.9149,79.9238,73562.0
2018-09-06 14:00:00,89.23,89.34,89.23,89.34,75386.0,79.9328,80.0313,79.9328,80.0313,75386.0
2018-09-06 14:10:00,89.34,89.39,89.3,89.34,127784.0,80.0313,80.0761,79.9955,80.0313,127784.0
2018-09-06 14:20:00,89.34,89.34,89.22,89.24,115403.0,80.0313,80.0313,79.9238,79.9417,115403.0
2018-09-06 14:30:00,89.24,89.33,89.24,89.3,127909.0,79.9417,80.0224,79.9417,79.9955,127909.0
2018-09-06 14:40:00,89.29,89.33,89.25,89.26,126067.0,79.9865,80.0224,79.9507,79.9596,126067.0
2018-09-06 14:50:00,89.26,89.27,89.21,89.22,125251.0,79.9596,79.9686,79.9149,79.9238,125251.0
2018-09-06 15:00:00,89.23,89.43,89.23,89.4,160229.0,79.9328,80.1119,79.9328,80.0851,160229.0
2018-09-06 15:10:00,89.39,89.41,89.31,89.34,111496.0,80.0761,80.094,80.0044,80.0313,111496.0
2018-09-06 15:20:00,89.34,89.34,89.3,89.33,108649.0,80.0313,80.0313,79.9955,80.0224,108649.0
2018-09-06 15:30:00,89.34,89.35,89.27,89.3,227951.0,80.0313,80.0403,79.9686,79.9955,227951.0
2018-09-06 15:40:00,89.29,89.32,89.19,89.24,178661.0,79.9865,80.0134,79.8969,79.9417,178661.0
2018-09-06 15:50:00,89.24,89.27,89.18,89.2,165702.0,79.9417,79.9686,79.888,79.9059,165702.0
2018-09-07 09:30:00,89.06,89.07,88.68,88.97,189419.0,79.7805,79.7894,79.4401,79.6999,189419.0
2018-09-07 09:40:00,88.97,89.23,88.95,89.12,133585.0,79.6999,79.9328,79.6819,79.8342,133585.0
2018-09-07 09:50:00,89.14,89.31,89.14,89.19,66125.0,79.8521,80.0044,79.8521,79.8969,66125.0
2018-09-07 10:00:00,89.2,89.32,89.15,89.31,86421.0,79.9059,80.0134,79.8611,80.0044,86421.0
2018-09-07 10:10:00,89.32,89.38,89.29,89.33,60514.0,80.0134,80.0671,79.9865,80.0224,60514.0
2018-09-07 10:20:00,89.31,89.41,89.3,89.34,41228.0,80.0044,80.094,79.9955,80.0313,41228.0
2018-09-07 10:30:00,89.35,89.43,89.26,89.32,60947.0,80.0403,80.1119,79.9596,80.0134,60947.0
2018-09-07 10:40:00,89.33,89.47,89.29,89.44,37221.0,80.0224,80.1478,79.9865,80.1209,37221.0
2018-09-07 10:50:00,89.45,89.47,89.31,89.32,32804.0,80.1298,80.1478,80.0044,80.0134,32804.0
2018-09-07 11:00:00,89.32,89.4,89.28,89.34,50238.0,80.0134,80.0851,79.9776,80.0313,50238.0
2018-09-07 11:10:00,89.35,89.38,89.3,89.35,40015.0,80.0403,80.0671,79.9955,80.0403,40015.0
2018-09-07 11:20:00,89.36,89.4,89.28,89.36,31797.0,80.0492,80.0851,79.9776,80.0492,31797.0
2018-09-07 11:30:00,89.37,89.42,89.32,89.4,46268.0,80.0582,80.103,80.0134,80.0851,46268.0
2018-09-07 11:40:00,89.4,89.41,89.32,89.35,18141.0,80.0851,80.094,80.0134,80.0403,18141.0
2018-09-07 11:50:00,89.37,89.37,89.22,89.24,55314.0,80.0582,80.0582,79.9238,79.9417,55314.0
2018-09-07 12:00:00,89.23,89.24,89.03,89.03,102690.0,79.9328,79.9417,79.7536,79.7536,102690.0
2018-09-07 12:10:00,89.02,89.08,88.92,88.93,74582.0,79.7447,79.7984,79.6551,79.664,74582.0
2018-09-07 12:20:00,88.93,89.0,88.86,88.87,49312.0,79.664,79.7267,79.6013,79.6103,49312.0
2018-09-07 12:30:00,88.86,88.96,88.86,88.9,53720.0,79.6013,79.6909,79.6013,79.6372,53720.0
2018-09-07 12:40:00,88.9,88.94,88.78,88.89,88830.0,79.6372,79.673,79.5297,79.6282,88830.0
2018-09-07 12:50:00,88.89,89.0,88.89,88.99,30433.0,79.6282,79.7267,79.6282,79.7178,30433.0
2018-09-07 13:00:00,88.98,89.01,88.83,88.83,22362.0,79.7088,79.7357,79.5744,79.5744,22362.0
2018-09-07 13:10:00,88.83,88.86,88.68,88.68,215257.0,79.5744,79.6013,79.4401,79.4401,215257.0
2018-09-07 13:20:00,88.67,88.79,88.65,88.79,70121.0,79.4311,79.5386,79.4132,79.5386,70121.0
2018-09-07 13:30:00,88.79,88.85,88.76,88.76,59964.0,79.5386,79.5924,79.5117,79.5117,59964.0
2018-09-07 13:40:00,88.76,88.8,88.74,88.74,41432.0,79.5117,79.5476,79.4938,79.4938,41432.0
2018-09-07 13:50:00,88.75,88.82,88.73,88.73,24447.0,79.5028,79.5655,79.4849,79.4849,24447.0
2018-09-07 14:00:00,88.72,88.8,88.72,88.76,45322.0,79.4759,79.5476,79.4759,79.5117,45322.0
2018-09-07 14:10:00,88.77,88.95,88.77,88.86,40954.0,79.5207,79.6819,79.5207,79.6013,40954.0
2018-09-07 14:20:00,88.86,88.91,88.83,88.89,40007.0,79.6013,79.6461,79.5744,79.6282,40007.0
2018-09-07 14:30:00,88.89,88.9,88.82,88.86,49441.0,79.6282,79.6372,79.5655,79.6013,49441.0
2018-09-07 14:40:00,88.86,88.9,88.85,88.87,34954.0,79.6013,79.6372,79.5924,79.6103,34954.0
2018-09-07 14:50:00,88.86,88.89,88.8,88.89,45273.0,79.6013,79.6282,79.5476,79.6282,45273.0
2018-09-07 15:00:00,88.88,88.9,88.82,88.84,68538.0,79.6192,79.6372,79.5655,79.5834,68538.0
2018-09-07 15:10:00,88.85,88.91,88.84,88.88,35545.0,79.5924,79.6461,79.5834,79.6192,35545.0
2018-09-07 15:20:00,88.87,88.91,88.82,88.89,60018.0,79.6103,79.6461,79.5655,79.6282,60018.0
2018-09-07 15:30:00,88.9,88.93,88.83,88.85,88700.0,79.6372,79.664,79.5744,79.5924,88700.0
2018-09-07 15:40:00,88.85,88.89,88.8,88.87,71680.0,79.5924,79.6282,79.5476,79.6103,71680.0
2018-09-07 15:50:00,88.87,89.01,88.82,88.97,92521.0,79.6103,79.7357,79.5655,79.6999,92521.0
2018-09-10 09:30:00,89.38,89.5,89.27,89.29,146342.0,80.0671,80.1746,79.9686,79.9865,146342.0
2018-09-10 09:40:00,89.29,89.41,89.24,89.41,48429.0,79.9865,80.094,79.9417,80.094,48429.0
2018-09-10 09:50:00,89.4,89.43,89.23,89.28,63096.0,80.0851,80.1119,79.9328,79.9776,63096.0
2018-09-10 10:00:00,89.26,89.3,89.16,89.22,53056.0,79.9596,79.9955,79.8701,79.9238,53056.0
2018-09-10 10:10:00,89.21,89.32,89.16,89.31,53740.0,79.9149,80.0134,79.8701,80.0044,53740.0
2018-09-10 10:20:00,89.31,89.38,89.24,89.28,40101.0,80.0044,80.0671,79.9417,79.9776,40101.0
2018-09-10 10:30:00,89.3,89.34,89.25,89.32,49889.0,79.9955,80.0313,79.9507,80.0134,49889.0
2018-09-10 10:40:00,89.32,89.33,89.24,89.27,34796.0,80.0134,80.0224,79.9417,79.9686,34796.0
2018-09-10 10:50:00,89.27,89.38,89.25,89.26,123097.0,79.9686,80.0671,79.9507,79.9596,123097.0
2018-09-10 11:00:00,89.25,89.4,89.15,89.39,41522.0,79.9507,80.0851,79.8611,80.0761,41522.0
2018-09-10 11:10:00,89.4,89.58,89.4,89.53,82889.0,80.0851,80.2463,80.0851,80.2015,82889.0
2018-09-10 11:20:00,89.53,89.54,89.4,89.43,46873.0,80.2015,80.2105,80.0851,80.1119,46873.0
2018-09-10 11:30:00,89.44,89.45,89.15,89.15,66917.0,80.1209,80.1298,79.8611,79.8611,66917.0
2018-09-10 11:40:00,89.15,89.19,89.03,89.16,53786.0,79.8611,79.8969,79.7536,79.8701,53786.0
2018-09-10 11:50:00,89.17,89.26,89.09,89.13,36007.0,79.879,79.9596,79.8074,79.8432,36007.0
2018-09-10 12:00:00,89.13,89.15,89.08,89.13,29294.0,79.8432,79.8611,79.7984,79.8432,29294.0
2018-09-10 12:10:00,89.13,89.17,89.1,89.1,20465.0,79.8432,79.879,79.8163,79.8163,20465.0
2018-09-10 12:20:00,89.11,89.15,88.95,88.98,149292.0,79.8253,79.8611,79.6819,79.7088,149292.0
2018-09-10 12:30:00,88.98,89.1,88.97,89.05,41895.0,79.7088,79.8163,79.6999,79.7715,41895.0
2018-09-10 12:40:00,89.06,89.12,89.02,89.05,60120.0,79.7805,79.8342,79.7447,79.7715,60120.0
2018-09-10 12:50:00,89.05,89.05,88.93,88.99,63411.0,79.7715,79.7715,79.664,79.7178,63411.0
2018-09-10 13:00:00,89.0,89.07,88.99,89.06,42412.0,79.7267,79.7894,79.7178,79.7805,42412.0
2018-09-10 13:10:00,89.07,89.11,89.05,89.08,49094.0,79.7894,79.8253,79.7715,79.7984,49094.0
2018-09-10 13:20:00,89.08,89.16,89.08,89.12,45093.0,79.7984,79.8701,79.7984,79.8342,45093.0
2018-09-10 13:30:00,89.13,89.14,89.08,89.1,28080.0,79.8432,79.8521,79.7984,79.8163,28080.0
2018-09-10 13:40:00,89.1,89.15,89.06,89.09,29292.0,79.8163,79.8611,79.7805,79.8074,29292.0
2018-09-10 13:50:00,89.08,89.14,89.06,89.14,28358.0,79.7984,79.8521,79.7805,79.8521,28358.0
2018-09-10 14:00:00,89.14,89.22,89.12,89.18,29738.0,79.8521,79.9238,79.8342,79.888,29738.0
2018-09-10 14:10:00,89.18,89.18,89.14,89.18,25160.0,79.888,79.888,79.8521,79.888,25160.0
2018-09-10 14:20:00,89.16,89.23,89.15,89.22,50746.0,79.8701,79.9328,79.8611,79.9238,50746.0
2018-09-10 14:30:00,89.22,89.28,89.21,89.27,43368.0,79.9238,79.9776,79.9149,79.9686,43368.0
2018-09-10 14:40:00,89.28,89.28,89.22,89.23,83737.0,79.9776,79.9776,79.9238,79.9328,83737.0
2018-09-10 14:50:00,89.23,89.25,89.19,89.21,39193.0,79.9328,79.9507,79.8969,79.9149,39193.0
2018-09-10 15:00:00,89.22,89.28,89.21,89.24,69935.0,79.9238,79.9776,79.9149,79.9417,69935.0
2018-09-10 15:10:00,89.24,89.26,89.19,89.21,42554.0,79.9417,79.9596,79.8969,79.9149,42554.0
2018-09-10 15:20:00,89.21,89.22,89.15,89.16,53340.0,79.9149,79.9238,79.8611,79.8701,53340.0
2018-09-10 15:30:00,89.16,89.19,89.12,89.12,57527.0,79.8701,79.8969,79.8342,79.8342,57527.0
2018-09-10 15:40:00,89.12,89.14,89.07,89.09,48298.0,79.8342,79.8521,79.7894,79.8074,48298.0
2018-09-10 15:50:00,89.08,89.09,89.01,89.06,114237.0,79.7984,79.8074,79.7357,79.7805,114237.0
2018-09-11 09:30:00,88.94,89.05,88.71,88.86,127606.0,79.673,79.7715,79.467,79.6013,127606.0
2018-09-11 09:40:00,88.85,89.09,88.72,89.03,60375.0,79.5924,79.8074,79.4759,79.7536,60375.0
2018-09-11 09:50:00,89.04,89.11,88.93,88.95,55165.0,79.7626,79.8253,79.664,79.6819,55165.0
2018-09-11 10:00:00,88.95,89.12,88.95,89.09,50427.0,79.6819,79.8342,79.6819,79.8074,50427.0
2018-09-11 10:10:00,89.09,89.1,88.91,88.91,69281.0,79.8074,79.8163,79.6461,79.6461,69281.0
2018-09-11 10:20:00,88.91,88.91,88.84,88.89,68180.0,79.6461,79.6461,79.5834,79.6282,68180.0
2018-09-11 10:30:00,88.89,88.9,88.67,88.69,59348.0,79.6282,79.6372,79.4311,79.449,59348.0
2018-09-11 10:40:00,88.69,88.72,88.56,88.6,212077.0,79.449,79.4759,79.3326,79.3684,212077.0
2018-09-11 10:50:00,88.6,88.7,88.57,88.66,65199.0,79.3684,79.458,79.3415,79.4222,65199.0
2018-09-11 11:00:00,88.65,88.85,88.64,88.84,71329.0,79.4132,79.5924,79.4042,79.5834,71329.0
2018-09-11 11:10:00,88.85,88.88,88.81,88.86,61879.0,79.5924,79.6192,79.5565,79.6013,61879.0
2018-09-11 11:20:00,88.85,89.12,88.85,89.11,80338.0,79.5924,79.8342,79.5924,79.8253,80338.0
2018-09-11 11:30:00,89.12,89.14,89.0,89.04,60335.0,79.8342,79.8521,79.7267,79.7626,60335.0
2018-09-11 11:40:00,89.04,89.14,89.04,89.14,69477.0,79.7626,79.8521,79.7626,79.8521,69477.0
2018-09-11 11:50:00,89.14,89.39,89.14,89.37,97570.0,79.8521,80.0761,79.8521,80.0582,97570.0
2018-09-11 12:00:00,89.38,89.42,89.31,89.41,55332.0,80.0671,80.103,80.0044,80.094,55332.0
2018-09-11 12:10:00,89.41,89.41,89.28,89.3,40508.0,80.094,80.094,79.9776,79.9955,40508.0
2018-09-11 12:20:00,89.3,89.4,89.29,89.32,49880.0,79.9955,80.0851,79.9865,80.0134,49880.0
2018-09-11 12:30:00,89.32,89.36,89.25,89.25,38582.0,80.0134,80.0492,79.9507,79.9507,38582.0
2018-09-11 12:40:00,89.25,89.26,89.15,89.17,35789.0,79.9507,79.9596,79.8611,79.879,35789.0
2018-09-11 12:50:00,89.17,89.28,89.16,89.27,41243.0,79.879,79.9776,79.8701,79.9686,41243.0
2018-09-11 13:00:00,89.28,89.3,89.23,89.23,130905.0,79.9776,79.9955,79.9328,79.9328,130905.0
2018-09-11 13:10:00,89.24,89.31,89.19,89.3,30615.0,79.9417,80.0044,79.8969,79.9955,30615.0
2018-09-11 13:20:00,89.31,89.32,89.23,89.25,42534.0,80.0044,80.0134,79.9328,79.9507,42534.0
2018-09-11 13:30:00,89.25,89.27,89.11,89.12,28414.0,79.9507,79.9686,79.8253,79.8342,28414.0
2018-09-11 13:40:00,89.13,89.13,88.98,89.0,39277.0,79.8432,79.8432,79.7088,79.7267,39277.0
2018-09-11 13:50:00,89.01,89.05,88.99,89.03,42239.0,79.7357,79.7715,79.7178,79.7536,42239.0
2018-09-11 14:00:00,89.04,89.09,89.01,89.05,43057.0,79.7626,79.8074,79.7357,79.7715,43057.0
2018-09-11 14:10:00,89.06,89.1,89.04,89.1,28081.0,79.7805,79.8163,79.7626,79.8163,28081.0
2018-09-11 14:20:00,89.1,89.2,89.09,89.19,48333.0,79.8163,79.9059,79.8074,79.8969,48333.0
2018-09-11 14:30:00,89.18,89.26,89.17,89.17,54583.0,79.888,79.9596,79.879,79.879,54583.0
2018-09-11 14:40:00,89.18,89.19,89.13,89.16,70453.0,79.888,79.8969,79.8432,79.8701,70453.0
2018-09-11 14:50:00,89.16,89.17,89.1,89.11,37456.0,79.8701,79.879,79.8163,79.8253,37456.0
2018-09-11 15:00:00,89.11,89.15,89.1,89.12,35312.0,79.8253,79.8611,79.8163,79.8342,35312.0
2018-09-11 15:10:00,89.13,89.17,89.1,89.12,119147.0,79.8432,79.879,79.8163,79.8342,119147.0
2018-09-11 15:20:00,89.13,89.16,89.11,89.13,110733.0,79.8432,79.8701,79.8253,79.8432,110733.0
2018-09-11 15:30:00,89.12,89.14,89.09,89.12,86398.0,79.8342,79.8521,79.8074,79.8342,86398.0
2018-09-11 15:40:00,89.11,89.14,89.05,89.07,86004.0,79.8253,79.8521,79.7715,79.7894,86004.0
2018-09-11 15:50:00,89.06,89.11,89.03,89.1,170715.0,79.7805,79.8253,79.7536,79.8163,170715.0
2018-09-12 09:30:00,89.02,89.08,88.75,88.86,151552.0,79.7447,79.7984,79.5028,79.6013,151552.0
2018-09-12 09:40:00,88.91,88.98,88.79,88.85,62222.0,79.6461,79.7088,79.5386,79.5924,62222.0
2018-09-12 09:50:00,88.82,88.9,88.74,88.74,67376.0,79.5655,79.6372,79.4938,79.4938,67376.0
2018-09-12 10:00:00,88.73,88.83,88.58,88.59,65873.0,79.4849,79.5744,79.3505,79.3595,65873.0
2018-09-12 10:10:00,88.57,88.58,88.45,88.45,89797.0,79.3415,79.3505,79.234,79.234,89797.0
2018-09-12 10:20:00,88.44,88.44,88.27,88.33,73090.0,79.2251,79.2251,79.0728,79.1265,73090.0
2018-09-12 10:30:00,88.32,88.38,88.16,88.38,85862.0,79.1176,79.1713,78.9743,79.1713,85862.0
2018-09-12 10:40:00,88.36,88.47,88.23,88.24,62952.0,79.1534,79.252,79.037,79.0459,62952.0
2018-09-12 10:50:00,88.23,88.38,88.23,88.3,87334.0,79.037,79.1713,79.037,79.0997,87334.0
2018-09-12 11:00:00,88.3,88.45,88.26,88.33,59157.0,79.0997,79.234,79.0638,79.1265,59157.0
2018-09-12 11:10:00,88.34,88.88,88.34,88.85,169239.0,79.1355,79.6192,79.1355,79.5924,169239.0
2018-09-12 11:20:00,88.85,88.89,88.77,88.79,78081.0,79.5924,79.6282,79.5207,79.5386,78081.0
2018-09-12 11:30:00,88.79,88.87,88.55,88.56,95322.0,79.5386,79.6103,79.3236,79.3326,95322.0
2018-09-12 11:40:00,88.56,88.6,88.39,88.43,82952.0,79.3326,79.3684,79.1803,79.2161,82952.0
2018-09-12 11:50:00,88.43,88.51,88.24,88.49,61988.0,79.2161,79.2878,79.0459,79.2699,61988.0
2018-09-12 12:00:00,88.49,88.61,88.42,88.42,78033.0,79.2699,79.3774,79.2072,79.2072,78033.0
2018-09-12 12:10:00,88.42,88.55,88.39,88.54,47573.0,79.2072,79.3236,79.1803,79.3147,47573.0
2018-09-12 12:20:00,88.55,88.62,88.55,88.6,44011.0,79.3236,79.3863,79.3236,79.3684,44011.0
2018-09-12 12:30:00,88.61,88.61,88.54,88.61,40418.0,79.3774,79.3774,79.3147,79.3774,40418.0
2018-09-12 12:40:00,88.61,88.67,88.58,88.65,39794.0,79.3774,79.4311,79.3505,79.4132,39794.0
2018-09-12 12:50:00,88.65,88.68,88.57,88.59,55075.0,79.4132,79.4401,79.3415,79.3595,55075.0
2018-09-12 13:00:00,88.58,88.67,88.58,88.65,49295.0,79.3505,79.4311,79.3505,79.4132,49295.0
2018-09-12 13:10:00,88.66,88.68,88.6,88.66,37075.0,79.4222,79.4401,79.3684,79.4222,37075.0
2018-09-12 13:20:00,88.66,88.73,88.66,88.69,26393.0,79.4222,79.4849,79.4222,79.449,26393.0
2018-09-12 13:30:00,88.69,88.72,88.63,88.68,25663.0,79.449,79.4759,79.3953,79.4401,25663.0
2018-09-12 13:40:00,88.68,88.7,88.58,88.62,40201.0,79.4401,79.458,79.3505,79.3863,40201.0
2018-09-12 13:50:00,88.62,88.67,88.59,88.66,30014.0,79.3863,79.4311,79.3595,79.4222,30014.0
2018-09-12 14:00:00,88.67,88.72,88.63,88.65,44051.0,79.4311,79.4759,79.3953,79.4132,44051.0
2018-09-12 14:10:00,88.65,88.69,88.6,88.66,47233.0,79.4132,79.449,79.3684,79.4222,47233.0
2018-09-12 14:20:00,88.66,88.74,88.66,88.72,43148.0,79.4222,79.4938,79.4222,79.4759,43148.0
2018-09-12 14:30:00,88.73,88.78,88.69,88.78,60167.0,79.4849,79.5297,79.449,79.5297,60167.0
2018-09-12 14:40:00,88.77,88.85,88.72,88.85,66018.0,79.5207,79.5924,79.4759,79.5924,66018.0
2018-09-12 14:50:00,88.84,88.85,88.78,88.79,110983.0,79.5834,79.5924,79.5297,79.5386,110983.0
2018-09-12 15:00:00,88.78,88.84,88.77,88.77,77965.0,79.5297,79.5834,79.5207,79.5207,77965.0
2018-09-12 15:10:00,88.77,88.85,88.77,88.82,48345.0,79.5207,79.5924,79.5207,79.5655,48345.0
2018-09-12 15:20:00,88.83,88.94,88.82,88.93,191616.0,79.5744,79.673,79.5655,79.664,191616.0
2018-09-12 15:30:00,88.94,88.99,88.92,88.96,63548.0,79.673,79.7178,79.6551,79.6909,63548.0
2018-09-12 15:40:00,88.96,89.04,88.92,88.93,96916.0,79.6909,79.7626,79.6551,79.664,96916.0
2018-09-12 15:50:00,88.94,88.96,88.81,88.82,324733.0,79.673,79.6909,79.5565,79.5655,324733.0
2018-09-13 09:30:00,89.27,89.27,89.02,89.1,282140.0,79.9686,79.9686,79.7447,79.8163,282140.0
2018-09-13 09:40:00,89.11,89.22,89.04,89.16,75435.0,79.8253,79.9238,79.7626,79.8701,75435.0
2018-09-13 09:50:00,89.16,89.17,89.01,89.07,72374.0,79.8701,79.879,79.7357,79.7894,72374.0
2018-09-13 10:00:00,89.07,89.15,89.01,89.06,108143.0,79.7894,79.8611,79.7357,79.7805,108143.0
2018-09-13 10:10:00,89.06,89.08,88.87,88.91,82122.0,79.7805,79.7984,79.6103,79.6461,82122.0
2018-09-13 10:20:00,88.91,88.92,88.68,88.72,176603.0,79.6461,79.6551,79.4401,79.4759,176603.0
2018-09-13 10:30:00,88.72,88.86,88.68,88.72,48352.0,79.4759,79.6013,79.4401,79.4759,48352.0
2018-09-13 10:40:00,88.72,88.86,88.7,88.79,50053.0,79.4759,79.6013,79.458,79.5386,50053.0
2018-09-13 10:50:00,88.79,88.85,88.72,88.79,55749.0,79.5386,79.5924,79.4759,79.5386,55749.0
2018-09-13 11:00:00,88.8,88.85,88.66,88.81,90383.0,79.5476,79.5924,79.4222,79.5565,90383.0
2018-09-13 11:10:00,88.81,88.85,88.63,88.66,80364.0,79.5565,79.5924,79.3953,79.4222,80364.0
2018-09-13 11:20:00,88.66,88.79,88.66,88.69,62580.0,79.4222,79.5386,79.4222,79.449,62580.0
2018-09-13 11:30:00,88.7,88.81,88.67,88.8,57730.0,79.458,79.5565,79.4311,79.5476,57730.0
2018-09-13 11:40:00,88.8,88.8,88.71,88.74,63964.0,79.5476,79.5476,79.467,79.4938,63964.0
2018-09-13 11:50:00,88.75,88.88,88.73,88.88,33750.0,79.5028,79.6192,79.4849,79.6192,33750.0
2018-09-13 12:00:00,88.89,88.92,88.83,88.87,56319.0,79.6282,79.6551,79.5744,79.6103,56319.0
2018-09-13 12:10:00,88.87,88.97,88.86,88.93,27643.0,79.6103,79.6999,79.6013,79.664,27643.0
2018-09-13 12:20:00,88.92,88.95,88.85,88.86,34608.0,79.6551,79.6819,79.5924,79.6013,34608.0
2018-09-13 12:30:00,88.87,88.97,88.84,88.97,20753.0,79.6103,79.6999,79.5834,79.6999,20753.0
2018-09-13 12:40:00,88.97,88.99,88.93,88.95,150762.0,79.6999,79.7178,79.664,79.6819,150762.0
2018-09-13 12:50:00,88.95,88.96,88.9,88.95,42661.0,79.6819,79.6909,79.6372,79.6819,42661.0
2018-09-13 13:00:00,88.96,88.98,88.87,88.87,30655.0,79.6909,79.7088,79.6103,79.6103,30655.0
2018-09-13 13:10:00,88.87,88.89,88.81,88.86,33120.0,79.6103,79.6282,79.5565,79.6013,33120.0
2018-09-13 13:20:00,88.86,88.86,88.79,88.85,57573.0,79.6013,79.6013,79.5386,79.5924,57573.0
2018-09-13 13:30:00,88.85,88.87,88.82,88.86,22757.0,79.5924,79.6103,79.5655,79.6013,22757.0
2018-09-13 13:40:00,88.86,88.91,88.83,88.84,45228.0,79.6013,79.6461,79.5744,79.5834,45228.0
2018-09-13 13:50:00,88.83,88.85,88.77,88.77,50492.0,79.5744,79.5924,79.5207,79.5207,50492.0
2018-09-13 14:00:00,88.78,88.84,88.77,88.84,41293.0,79.5297,79.5834,79.5207,79.5834,41293.0
2018-09-13 14:10:00,88.84,88.84,88.75,88.76,60152.0,79.5834,79.5834,79.5028,79.5117,60152.0
2018-09-13 14:20:00,88.75,88.87,88.72,88.85,59841.0,79.5028,79.6103,79.4759,79.5924,59841.0
2018-09-13 14:30:00,88.85,88.87,88.83,88.87,57710.0,79.5924,79.6103,79.5744,79.6103,57710.0
2018-09-13 14:40:00,88.87,88.9,88.84,88.84,40502.0,79.6103,79.6372,79.5834,79.5834,40502.0
2018-09-13 14:50:00,88.85,88.87,88.8,88.86,39472.0,79.5924,79.6103,79.5476,79.6013,39472.0
2018-09-13 15:00:00,88.87,88.88,88.8,88.81,49037.0,79.6103,79.6192,79.5476,79.5565,49037.0
2018-09-13 15:10:00,88.8,88.81,88.73,88.76,40641.0,79.5476,79.5565,79.4849,79.5117,40641.0
2018-09-13 15:20:00,88.76,88.81,88.74,88.77,58224.0,79.5117,79.5565,79.4938,79.5207,58224.0
2018-09-13 15:30:00,88.76,88.79,88.71,88.75,46626.0,79.5117,79.5386,79.467,79.5028,46626.0
2018-09-13 15:40:00,88.75,88.77,88.7,88.75,56027.0,79.5028,79.5207,79.458,79.5028,56027.0
2018-09-13 15:50:00,88.75,88.83,88.71,88.82,255983.0,79.5028,79.5744,79.467,79.5655,255983.0
2018-09-14 09:30:00,88.98,89.06,88.86,89.01,264145.0,79.7088,79.7805,79.6013,79.7357,264145.0
2018-09-14 09:40:00,89.0,89.03,88.84,88.84,69636.0,79.7267,79.7536,79.5834,79.5834,69636.0
2018-09-14 09:50:00,88.83,88.91,88.8,88.84,38125.0,79.5744,79.6461,79.5476,79.5834,38125.0
2018-09-14 10:00:00,88.84,88.86,88.7,88.71,69353.0,79.5834,79.6013,79.458,79.467,69353.0
2018-09-14 10:10:00,88.71,89.12,88.71,89.09,95191.0,79.467,79.8342,79.467,79.8074,95191.0
2018-09-14 10:20:00,89.1,89.16,89.07,89.15,75021.0,79.8163,79.8701,79.7894,79.8611,75021.0
2018-09-14 10:30:00,89.16,89.31,89.16,89.24,47508.0,79.8701,80.0044,79.8701,79.9417,47508.0
2018-09-14 10:40:00,89.22,89.36,89.19,89.3,63428.0,79.9238,80.0492,79.8969,79.9955,63428.0
2018-09-14 10:50:00,89.3,89.37,89.24,89.31,51653.0,79.9955,80.0582,79.9417,80.0044,51653.0
2018-09-14 11:00:00,89.31,89.52,89.26,89.43,58840.0,80.0044,80.1926,79.9596,80.1119,58840.0
2018-09-14 11:10:00,89.43,89.48,89.35,89.39,45061.0,80.1119,80.1567,80.0403,80.0761,45061.0
2018-09-14 11:20:00,89.39,89.49,89.35,89.49,80887.0,80.0761,80.1657,80.0403,80.1657,80887.0
2018-09-14 11:30:00,89.5,89.5,89.44,89.46,105312.0,80.1746,80.1746,80.1209,80.1388,105312.0
2018-09-14 11:40:00,89.46,89.56,89.44,89.52,48567.0,80.1388,80.2284,80.1209,80.1926,48567.0
2018-09-14 11:50:00,89.51,89.54,89.43,89.46,77256.0,80.1836,80.2105,80.1119,80.1388,77256.0
2018-09-14 12:00:00,89.47,89.48,89.17,89.21,98335.0,80.1478,80.1567,79.879,79.9149,98335.0
2018-09-14 12:10:00,89.24,89.35,89.23,89.24,49307.0,79.9417,80.0403,79.9328,79.9417,49307.0
2018-09-14 12:20:00,89.25,89.27,89.12,89.19,76510.0,79.9507,79.9686,79.8342,79.8969,76510.0
2018-09-14 12:30:00,89.18,89.2,89.1,89.19,55676.0,79.888,79.9059,79.8163,79.8969,55676.0
2018-09-14 12:40:00,89.19,89.2,89.11,89.18,55732.0,79.8969,79.9059,79.8253,79.888,55732.0
2018-09-14 12:50:00,89.18,89.19,89.12,89.13,53699.0,79.888,79.8969,79.8342,79.8432,53699.0
2018-09-14 13:00:00,89.12,89.12,89.01,89.02,45599.0,79.8342,79.8342,79.7357,79.7447,45599.0
2018-09-14 13:10:00,89.02,89.11,88.99,89.11,59174.0,79.7447,79.8253,79.7178,79.8253,59174.0
2018-09-14 13:20:00,89.11,89.18,89.1,89.17,53235.0,79.8253,79.888,79.8163,79.879,53235.0
2018-09-14 13:30:00,89.16,89.21,89.15,89.17,66549.0,79.8701,79.9149,79.8611,79.879,66549.0
2018-09-14 13:40:00,89.17,89.24,89.17,89.23,43919.0,79.879,79.9417,79.879,79.9328,43919.0
2018-09-14 13:50:00,89.25,89.34,89.24,89.33,92136.0,79.9507,80.0313,79.9417,80.0224,92136.0
2018-09-14 14:00:00,89.33,89.4,89.32,89.39,65398.0,80.0224,80.0851,80.0134,80.0761,65398.0
2018-09-14 14:10:00,89.39,89.43,89.36,89.39,62885.0,80.0761,80.1119,80.0492,80.0761,62885.0
2018-09-14 14:20:00,89.4,89.41,89.36,89.38,67796.0,80.0851,80.094,80.0492,80.0671,67796.0
2018-09-14 14:30:00,89.38,89.49,89.38,89.48,95933.0,80.0671,80.1657,80.0671,80.1567,95933.0
2018-09-14 14:40:00,89.49,89.52,89.46,89.51,54708.0,80.1657,80.1926,80.1388,80.1836,54708.0
2018-09-14 14:50:00,89.52,89.55,89.48,89.55,58298.0,80.1926,80.2194,80.1567,80.2194,58298.0
2018-09-14 15:00:00,89.56,89.58,89.51,89.52,34479.0,80.2284,80.2463,80.1836,80.1926,34479.0
2018-09-14 15:10:00,89.52,89.56,89.51,89.56,132146.0,80.1926,80.2284,80.1836,80.2284,132146.0
2018-09-14 15:20:00,89.55,89.57,89.46,89.46,79286.0,80.2194,80.2373,80.1388,80.1388,79286.0
2018-09-14 15:30:00,89.46,89.51,89.45,89.5,102003.0,80.1388,80.1836,80.1298,80.1746,102003.0
2018-09-14 15:40:00,89.5,89.51,89.46,89.48,117045.0,80.1746,80.1836,80.1388,80.1567,117045.0
2018-09-14 15:50:00,89.49,89.5,89.39,89.44,416424.0,80.1657,80.1746,80.0761,80.1209,416424.0
2018-09-17 09:30:00,89.47,89.52,89.1,89.11,172757.0,80.1478,80.1926,79.8163,79.8253,172757.0
2018-09-17 09:40:00,89.12,89.13,88.95,89.02,118078.0,79.8342,79.8432,79.6819,79.7447,118078.0
2018-09-17 09:50:00,89.02,89.09,88.94,88.99,63244.0,79.7447,79.8074,79.673,79.7178,63244.0
2018-09-17 10:00:00,88.98,88.99,88.86,88.9,69223.0,79.7088,79.7178,79.6013,79.6372,69223.0
2018-09-17 10:10:00,88.9,88.94,88.79,88.85,103931.0,79.6372,79.673,79.5386,79.5924,103931.0
2018-09-17 10:20:00,88.85,88.86,88.72,88.73,37572.0,79.5924,79.6013,79.4759,79.4849,37572.0
2018-09-17 10:30:00,88.7,88.71,88.6,88.63,69220.0,79.458,79.467,79.3684,79.3953,69220.0
2018-09-17 10:40:00,88.66,88.71,88.52,88.55,57239.0,79.4222,79.467,79.2967,79.3236,57239.0
2018-09-17 10:50:00,88.56,88.63,88.45,88.57,120881.0,79.3326,79.3953,79.234,79.3415,120881.0
2018-09-17 11:00:00,88.56,88.87,88.56,88.86,57644.0,79.3326,79.6103,79.3326,79.6013,57644.0
2018-09-17 11:10:00,88.88,88.97,88.86,88.89,37352.0,79.6192,79.6999,79.6013,79.6282,37352.0
2018-09-17 11:20:00,88.9,88.91,88.83,88.86,31827.0,79.6372,79.6461,79.5744,79.6013,31827.0
2018-09-17 11:30:00,88.85,88.94,88.84,88.91,42630.0,79.5924,79.673,79.5834,79.6461,42630.0
2018-09-17 11:40:00,88.91,88.95,88.83,88.87,43834.0,79.6461,79.6819,79.5744,79.6103,43834.0
2018-09-17 11:50:00,88.87,88.93,88.85,88.88,26368.0,79.6103,79.664,79.5924,79.6192,26368.0
2018-09-17 12:00:00,88.89,88.97,88.89,88.9,35724.0,79.6282,79.6999,79.6282,79.6372,35724.0
2018-09-17 12:10:00,88.9,88.92,88.76,88.79,31172.0,79.6372,79.6551,79.5117,79.5386,31172.0
2018-09-17 12:20:00,88.79,88.82,88.7,88.7,44162.0,79.5386,79.5655,79.458,79.458,44162.0
2018-09-17 12:30:00,88.71,88.72,88.61,88.69,43757.0,79.467,79.4759,79.3774,79.449,43757.0
2018-09-17 12:40:00,88.68,88.75,88.67,88.75,24676.0,79.4401,79.5028,79.4311,79.5028,24676.0
2018-09-17 12:50:00,88.76,88.79,88.63,88.66,59480.0,79.5117,79.5386,79.3953,79.4222,59480.0
2018-09-17 13:00:00,88.66,88.67,88.58,88.61,113891.0,79.4222,79.4311,79.3505,79.3774,113891.0
2018-09-17 13:10:00,88.6,88.6,88.52,88.52,33127.0,79.3684,79.3684,79.2967,79.2967,33127.0
2018-09-17 13:20:00,88.53,88.6,88.48,88.55,125766.0,79.3057,79.3684,79.2609,79.3236,125766.0
2018-09-17 13:30:00,88.56,88.61,88.49,88.57,118581.0,79.3326,79.3774,79.2699,79.3415,118581.0
2018-09-17 13:40:00,88.57,88.66,88.54,88.66,90140.0,79.3415,79.4222,79.3147,79.4222,90140.0
2018-09-17 13:50:00,88.65,88.76,88.64,88.71,164131.0,79.4132,79.5117,79.4042,79.467,164131.0
2018-09-17 14:00:00,88.7,88.73,88.66,88.72,128622.0,79.458,79.4849,79.4222,79.4759,128622.0
2018-09-17 14:10:00,88.71,88.79,88.7,88.78,419785.0,79.467,79.5386,79.458,79.5297,419785.0
2018-09-17 14:20:00,88.78,88.81,88.73,88.75,138728.0,79.5297,79.5565,79.4849,79.5028,138728.0
2018-09-17 14:30:00,88.75,88.79,88.71,88.78,140477.0,79.5028,79.5386,79.467,79.5297,140477.0
2018-09-17 14:40:00,88.79,88.8,88.73,88.74,108109.0,79.5386,79.5476,79.4849,79.4938,108109.0
2018-09-17 14:50:00,88.73,88.77,88.65,88.67,44614.0,79.4849,79.5207,79.4132,79.4311,44614.0
2018-09-17 15:00:00,88.67,88.69,88.61,88.63,91662.0,79.4311,79.449,79.3774,79.3953,91662.0
2018-09-17 15:10:00,88.62,88.71,88.49,88.5,1031997.0,79.3863,79.467,79.2699,79.2788,1031997.0
2018-09-17 15:20:00,88.5,88.51,88.44,88.47,178050.0,79.2788,79.2878,79.2251,79.252,178050.0
2018-09-17 15:30:00,88.47,88.54,88.46,88.48,124005.0,79.252,79.3147,79.243,79.2609,124005.0
2018-09-17 15:40:00,88.48,88.58,88.46,88.53,168132.0,79.2609,79.3505,79.243,79.3057,168132.0
2018-09-17 15:50:00,88.52,88.56,88.47,88.51,356837.0,79.2967,79.3326,79.252,79.2878,356837.0
2018-09-18 09:30:00,88.67,88.92,88.67,88.9,153641.0,79.4311,79.6551,79.4311,79.6372,153641.0
2018-09-18 09:40:00,88.91,88.93,88.77,88.77,75207.0,79.6461,79.664,79.5207,79.5207,75207.0
2018-09-18 09:50:00,88.76,88.77,88.6,88.6,79636.0,79.5117,79.5207,79.3684,79.3684,79636.0
2018-09-18 10:00:00,88.61,88.68,88.51,88.67,77075.0,79.3774,79.4401,79.2878,79.4311,77075.0
2018-09-18 10:10:00,88.66,88.77,88.63,88.74,114343.0,79.4222,79.5207,79.3953,79.4938,114343.0
2018-09-18 10:20:00,88.75,88.91,88.73,88.75,55255.0,79.5028,79.6461,79.4849,79.5028,55255.0
2018-09-18 10:30:00,88.75,88.76,88.56,88.68,67275.0,79.5028,79.5117,79.3326,79.4401,67275.0
2018-09-18 10:40:00,88.67,88.81,88.62,88.78,73186.0,79.4311,79.5565,79.3863,79.5297,73186.0
2018-09-18 10:50:00,88.78,88.87,88.77,88.85,47883.0,79.5297,79.6103,79.5207,79.5924,47883.0
2018-09-18 11:00:00,88.85,88.94,88.74,88.85,81242.0,79.5924,79.673,79.4938,79.5924,81242.0
2018-09-18 11:10:00,88.84,88.85,88.76,88.82,49914.0,79.5834,79.5924,79.5117,79.5655,49914.0
2018-09-18 11:20:00,88.81,88.87,88.76,88.82,41783.0,79.5565,79.6103,79.5117,79.5655,41783.0
2018-09-18 11:30:00,88.83,88.83,88.77,88.83,48670.0,79.5744,79.5744,79.5207,79.5744,48670.0
2018-09-18 11:40:00,88.84,88.88,88.82,88.85,37554.0,79.5834,79.6192,79.5655,79.5924,37554.0
2018-09-18 11:50:00,88.85,88.98,88.84,88.94,42433.0,79.5924,79.7088,79.5834,79.673,42433.0
2018-09-18 12:00:00,88.94,89.02,88.93,88.97,31731.0,79.673,79.7447,79.664,79.6999,31731.0
2018-09-18 12:10:00,88.97,89.0,88.88,88.89,42970.0,79.6999,79.7267,79.6192,79.6282,42970.0
2018-09-18 12:20:00,88.89,88.9,88.79,88.79,43640.0,79.6282,79.6372,79.5386,79.5386,43640.0
2018-09-18 12:30:00,88.78,88.88,88.77,88.87,133128.0,79.5297,79.6192,79.5207,79.6103,133128.0
2018-09-18 12:40:00,88.87,88.92,88.83,88.84,54981.0,79.6103,79.6551,79.5744,79.5834,54981.0
2018-09-18 12:50:00,88.84,88.87,88.8,88.83,46275.0,79.5834,79.6103,79.5476,79.5744,46275.0
2018-09-18 13:00:00,88.84,88.97,88.84,88.95,70261.0,79.5834,79.6999,79.5834,79.6819,70261.0
2018-09-18 13:10:00,88.96,89.04,88.92,89.04,58553.0,79.6909,79.7626,79.6551,79.7626,58553.0
2018-09-18 13:20:00,89.03,89.04,88.9,88.9,135628.0,79.7536,79.7626,79.6372,79.6372,135628.0
2018-09-18 13:30:00,88.9,88.93,88.88,88.92,58359.0,79.6372,79.664,79.6192,79.6551,58359.0
2018-09-18 13:40:00,88.92,88.94,88.87,88.93,34983.0,79.6551,79.673,79.6103,79.664,34983.0
2018-09-18 13:50:00,88.93,88.94,88.88,88.89,36871.0,79.664,79.673,79.6192,79.6282,36871.0
2018-09-18 14:00:00,88.89,88.96,88.88,88.95,42547.0,79.6282,79.6909,79.6192,79.6819,42547.0
2018-09-18 14:10:00,88.96,89.0,88.95,88.98,34407.0,79.6909,79.7267,79.6819,79.7088,34407.0
2018-09-18 14:20:00,88.98,89.01,88.94,89.0,87142.0,79.7088,79.7357,79.673,79.7267,87142.0
2018-09-18 14:30:00,88.99,89.0,88.92,88.92,43550.0,79.7178,79.7267,79.6551,79.6551,43550.0
2018-09-18 14:40:00,88.93,88.97,88.89,88.91,75774.0,79.664,79.6999,79.6282,79.6461,75774.0
2018-09-18 14:50:00,88.91,88.93,88.86,88.87,68827.0,79.6461,79.664,79.6013,79.6103,68827.0
2018-09-18 15:00:00,88.88,88.93,88.85,88.86,60946.0,79.6192,79.664,79.5924,79.6013,60946.0
2018-09-18 15:10:00,88.86,88.89,88.83,88.83,69458.0,79.6013,79.6282,79.5744,79.5744,69458.0
2018-09-18 15:20:00,88.83,88.94,88.83,88.88,111134.0,79.5744,79.673,79.5744,79.6192,111134.0
2018-09-18 15:30:00,88.89,88.9,88.85,88.87,83646.0,79.6282,79.6372,79.5924,79.6103,83646.0
2018-09-18 15:40:00,88.87,88.89,88.76,88.77,70906.0,79.6103,79.6282,79.5117,79.5207,70906.0
2018-09-18 15:50:00,88.76,88.78,88.7,88.72,404296.0,79.5117,79.5297,79.458,79.4759,404296.0
2018-09-19 09:30:00,88.82,88.91,88.7,88.83,202921.0,79.5655,79.6461,79.458,79.5744,202921.0
2018-09-19 09:40:00,88.84,88.94,88.82,88.91,62212.0,79.5834,79.673,79.5655,79.6461,62212.0
2018-09-19 09:50:00,88.91,89.0,88.86,88.9,83635.0,79.6461,79.7267,79.6013,79.6372,83635.0
2018-09-19 10:00:00,88.92,89.06,88.92,88.92,70207.0,79.6551,79.7805,79.6551,79.6551,70207.0
2018-09-19 10:10:00,88.93,88.93,88.73,88.85,74899.0,79.664,79.664,79.4849,79.5924,74899.0
2018-09-19 10:20:00,88.85,88.91,88.79,88.86,91484.0,79.5924,79.6461,79.5386,79.6013,91484.0
2018-09-19 10:30:00,88.86,88.93,88.85,88.86,50164.0,79.6013,79.664,79.5924,79.6013,50164.0
2018-09-19 10:40:00,88.86,88.94,88.79,88.92,35769.0,79.6013,79.673,79.5386,79.6551,35769.0
2018-09-19 10:50:00,88.93,88.94,88.79,88.8,23599.0,79.664,79.673,79.5386,79.5476,23599.0
2018-09-19 11:00:00,88.81,88.92,88.77,88.92,42716.0,79.5565,79.6551,79.5207,79.6551,42716.0
2018-09-19 11:10:00,88.93,88.97,88.76,88.78,55362.0,79.664,79.6999,79.5117,79.5297,55362.0
2018-09-19 11:20:00,88.79,88.81,88.58,88.67,55614.0,79.5386,79.5565,79.3505,79.4311,55614.0
2018-09-19 11:30:00,88.66,88.66,88.56,88.62,52059.0,79.4222,79.4222,79.3326,79.3863,52059.0
2018-09-19 11:40:00,88.61,88.61,88.5,88.5,54358.0,79.3774,79.3774,79.2788,79.2788,54358.0
2018-09-19 11:50:00,88.5,88.62,88.46,88.62,55201.0,79.2788,79.3863,79.243,79.3863,55201.0
2018-09-19 12:00:00,88.61,88.62,88.41,88.47,47029.0,79.3774,79.3863,79.1982,79.252,47029.0
2018-09-19 12:10:00,88.47,88.47,88.27,88.35,70193.0,79.252,79.252,79.0728,79.1445,70193.0
2018-09-19 12:20:00,88.35,88.4,88.23,88.25,41171.0,79.1445,79.1893,79.037,79.0549,41171.0
2018-09-19 12:30:00,88.24,88.32,88.03,88.03,251351.0,79.0459,79.1176,78.8578,78.8578,251351.0
2018-09-19 12:40:00,88.02,88.15,87.98,88.14,99591.0,78.8488,78.9653,78.813,78.9563,99591.0
2018-09-19 12:50:00,88.15,88.25,88.12,88.25,85554.0,78.9653,79.0549,78.9384,79.0549,85554.0
2018-09-19 13:00:00,88.25,88.26,88.14,88.19,59032.0,79.0549,79.0638,78.9563,79.0011,59032.0
2018-09-19 13:10:00,88.19,88.22,88.12,88.12,44919.0,79.0011,79.028,78.9384,78.9384,44919.0
2018-09-19 13:20:00,88.11,88.16,88.04,88.05,83723.0,78.9295,78.9743,78.8668,78.8757,83723.0
2018-09-19 13:30:00,88.03,88.12,88.01,88.12,55177.0,78.8578,78.9384,78.8399,78.9384,55177.0
2018-09-19 13:40:00,88.12,88.16,88.08,88.1,62127.0,78.9384,78.9743,78.9026,78.9205,62127.0
2018-09-19 13:50:00,88.1,88.18,88.1,88.17,38737.0,78.9205,78.9922,78.9205,78.9832,38737.0
2018-09-19 14:00:00,88.16,88.19,88.13,88.18,41514.0,78.9743,79.0011,78.9474,78.9922,41514.0
2018-09-19 14:10:00,88.19,88.26,88.17,88.22,60247.0,79.0011,79.0638,78.9832,79.028,60247.0
2018-09-19 14:20:00,88.22,88.22,88.15,88.15,41891.0,79.028,79.028,78.9653,78.9653,41891.0
2018-09-19 14:30:00,88.15,88.17,88.08,88.15,38057.0,78.9653,78.9832,78.9026,78.9653,38057.0
2018-09-19 14:40:00,88.15,88.19,88.12,88.18,62149.0,78.9653,79.0011,78.9384,78.9922,62149.0
2018-09-19 14:50:00,88.17,88.18,88.07,88.08,111582.0,78.9832,78.9922,78.8936,78.9026,111582.0
2018-09-19 15:00:00,88.08,88.12,88.07,88.09,70406.0,78.9026,78.9384,78.8936,78.9116,70406.0
2018-09-19 15:10:00,88.08,88.09,88.03,88.07,65844.0,78.9026,78.9116,78.8578,78.8936,65844.0
2018-09-19 15:20:00,88.07,88.15,88.06,88.07,99860.0,78.8936,78.9653,78.8847,78.8936,99860.0
2018-09-19 15:30:00,88.06,88.09,88.05,88.09,111591.0,78.8847,78.9116,78.8757,78.9116,111591.0
2018-09-19 15:40:00,88.08,88.1,88.02,88.06,178934.0,78.9026,78.9205,78.8488,78.8847,178934.0
2018-09-19 15:50:00,88.06,88.17,88.05,88.17,545012.0,78.8847,78.9832,78.8757,78.9832,545012.0
2018-09-20 09:30:00,88.49,88.66,88.25,88.36,158359.0,79.2699,79.4222,79.0549,79.1534,158359.0
2018-09-20 09:40:00,88.36,88.53,88.32,88.52,137719.0,79.1534,79.3057,79.1176,79.2967,137719.0
2018-09-20 09:50:00,88.53,88.54,88.41,88.49,105725.0,79.3057,79.3147,79.1982,79.2699,105725.0
2018-09-20 10:00:00,88.5,88.62,88.4,88.41,94234.0,79.2788,79.3863,79.1893,79.1982,94234.0
2018-09-20 10:10:00,88.41,88.5,88.31,88.49,110326.0,79.1982,79.2788,79.1086,79.2699,110326.0
2018-09-20 10:20:00,88.51,88.54,88.29,88.31,95108.0,79.2878,79.3147,79.0907,79.1086,95108.0
2018-09-20 10:30:00,88.31,88.49,88.31,88.44,64643.0,79.1086,79.2699,79.1086,79.2251,64643.0
2018-09-20 10:40:00,88.45,88.67,88.44,88.55,146342.0,79.234,79.4311,79.2251,79.3236,146342.0
2018-09-20 10:50:00,88.55,88.6,88.46,88.56,131688.0,79.3236,79.3684,79.243,79.3326,131688.0
2018-09-20 11:00:00,88.57,88.72,88.55,88.59,131122.0,79.3415,79.4759,79.3236,79.3595,131122.0
2018-09-20 11:10:00,88.6,88.6,88.47,88.48,91088.0,79.3684,79.3684,79.252,79.2609,91088.0
2018-09-20 11:20:00,88.48,88.49,88.41,88.43,156556.0,79.2609,79.2699,79.1982,79.2161,156556.0
2018-09-20 11:30:00,88.43,88.53,88.4,88.51,310120.0,79.2161,79.3057,79.1893,79.2878,310120.0
2018-09-20 11:40:00,88.52,88.63,88.49,88.56,115737.0,79.2967,79.3953,79.2699,79.3326,115737.0
2018-09-20 11:50:00,88.57,88.66,88.53,88.63,64372.0,79.3415,79.4222,79.3057,79.3953,64372.0
2018-09-20 12:00:00,88.63,88.69,88.61,88.67,85583.0,79.3953,79.449,79.3774,79.4311,85583.0
2018-09-20 12:10:00,88.67,88.7,88.61,88.65,56621.0,79.4311,79.458,79.3774,79.4132,56621.0
2018-09-20 12:20:00,88.66,88.81,88.65,88.75,63680.0,79.4222,79.5565,79.4132,79.5028,63680.0
2018-09-20 12:30:00,88.75,88.78,88.7,88.77,43868.0,79.5028,79.5297,79.458,79.5207,43868.0
2018-09-20 12:40:00,88.76,88.79,88.72,88.77,36967.0,79.5117,79.5386,79.4759,79.5207,36967.0
2018-09-20 12:50:00,88.78,88.8,88.73,88.77,37574.0,79.5297,79.5476,79.4849,79.5207,37574.0
2018-09-20 13:00:00,88.77,88.88,88.77,88.81,48608.0,79.5207,79.6192,79.5207,79.5565,48608.0
2018-09-20 13:10:00,88.81,88.83,88.73,88.75,38791.0,79.5565,79.5744,79.4849,79.5028,38791.0
2018-09-20 13:20:00,88.74,88.78,88.68,88.68,45788.0,79.4938,79.5297,79.4401,79.4401,45788.0
2018-09-20 13:30:00,88.68,88.71,88.66,88.66,48773.0,79.4401,79.467,79.4222,79.4222,48773.0
2018-09-20 13:40:00,88.66,88.79,88.65,88.79,41827.0,79.4222,79.5386,79.4132,79.5386,41827.0
2018-09-20 13:50:00,88.78,88.78,88.71,88.74,59297.0,79.5297,79.5297,79.467,79.4938,59297.0
2018-09-20 14:00:00,88.74,88.81,88.71,88.81,58571.0,79.4938,79.5565,79.467,79.5565,58571.0
2018-09-20 14:10:00,88.82,88.91,88.81,88.9,51854.0,79.5655,79.6461,79.5565,79.6372,51854.0
2018-09-20 14:20:00,88.9,88.94,88.85,88.89,283616.0,79.6372,79.673,79.5924,79.6282,283616.0
2018-09-20 14:30:00,88.89,88.9,88.85,88.86,64821.0,79.6282,79.6372,79.5924,79.6013,64821.0
2018-09-20 14:40:00,88.86,88.87,88.79,88.86,80400.0,79.6013,79.6103,79.5386,79.6013,80400.0
2018-09-20 14:50:00,88.87,88.89,88.82,88.84,73717.0,79.6103,79.6282,79.5655,79.5834,73717.0
2018-09-20 15:00:00,88.84,88.88,88.8,88.81,68698.0,79.5834,79.6192,79.5476,79.5565,68698.0
2018-09-20 15:10:00,88.81,88.92,88.81,88.89,73668.0,79.5565,79.6551,79.5565,79.6282,73668.0
2018-09-20 15:20:00,88.89,88.9,88.83,88.85,73922.0,79.6282,79.6372,79.5744,79.5924,73922.0
2018-09-20 15:30:00,88.85,88.86,88.81,88.83,62949.0,79.5924,79.6013,79.5565,79.5744,62949.0
2018-09-20 15:40:00,88.84,88.88,88.79,88.88,96136.0,79.5834,79.6192,79.5386,79.6192,96136.0
2018-09-20 15:50:00,88.87,88.95,88.86,88.93,394983.0,79.6103,79.6819,79.6013,79.664,394983.0
2018-09-21 09:30:00,89.03,89.26,88.95,89.2,221602.0,79.7536,79.9596,79.6819,79.9059,221602.0
2018-09-21 09:40:00,89.21,89.33,89.14,89.28,72707.0,79.9149,80.0224,79.8521,79.9776,72707.0
2018-09-21 09:50:00,89.28,89.31,89.13,89.13,79383.0,79.9776,80.0044,79.8432,79.8432,79383.0
2018-09-21 10:00:00,89.15,89.26,89.14,89.26,50368.0,79.8611,79.9596,79.8521,79.9596,50368.0
2018-09-21 10:10:00,89.27,89.27,89.06,89.13,39392.0,79.9686,79.9686,79.7805,79.8432,39392.0
2018-09-21 10:20:00,89.13,89.14,88.86,88.87,61884.0,79.8432,79.8521,79.6013,79.6103,61884.0
2018-09-21 10:30:00,88.87,88.93,88.83,88.84,56199.0,79.6103,79.664,79.5744,79.5834,56199.0
2018-09-21 10:40:00,88.84,88.87,88.64,88.71,96024.0,79.5834,79.6103,79.4042,79.467,96024.0
2018-09-21 10:50:00,88.7,88.76,88.56,88.61,57451.0,79.458,79.5117,79.3326,79.3774,57451.0
2018-09-21 11:00:00,88.6,88.63,88.48,88.6,102419.0,79.3684,79.3953,79.2609,79.3684,102419.0
2018-09-21 11:10:00,88.61,88.65,88.54,88.59,61334.0,79.3774,79.4132,79.3147,79.3595,61334.0
2018-09-21 11:20:00,88.6,88.73,88.59,88.7,80337.0,79.3684,79.4849,79.3595,79.458,80337.0
2018-09-21 11:30:00,88.71,88.76,88.69,88.74,43473.0,79.467,79.5117,79.449,79.4938,43473.0
2018-09-21 11:40:00,88.75,88.79,88.68,88.75,53199.0,79.5028,79.5386,79.4401,79.5028,53199.0
2018-09-21 11:50:00,88.75,88.75,88.61,88.67,122060.0,79.5028,79.5028,79.3774,79.4311,122060.0
2018-09-21 12:00:00,88.68,88.76,88.68,88.75,80934.0,79.4401,79.5117,79.4401,79.5028,80934.0
2018-09-21 12:10:00,88.75,88.78,88.62,88.64,116529.0,79.5028,79.5297,79.3863,79.4042,116529.0
2018-09-21 12:20:00,88.65,88.74,88.63,88.67,60933.0,79.4132,79.4938,79.3953,79.4311,60933.0
2018-09-21 12:30:00,88.67,88.71,88.62,88.71,52666.0,79.4311,79.467,79.3863,79.467,52666.0
2018-09-21 12:40:00,88.7,88.74,88.66,88.73,75880.0,79.458,79.4938,79.4222,79.4849,75880.0
2018-09-21 12:50:00,88.73,88.78,88.72,88.76,31287.0,79.4849,79.5297,79.4759,79.5117,31287.0
2018-09-21 13:00:00,88.75,88.77,88.71,88.71,30455.0,79.5028,79.5207,79.467,79.467,30455.0
2018-09-21 13:10:00,88.71,88.79,88.7,88.78,52949.0,79.467,79.5386,79.458,79.5297,52949.0
2018-09-21 13:20:00,88.78,88.81,88.76,88.78,50677.0,79.5297,79.5565,79.5117,79.5297,50677.0
2018-09-21 13:30:00,88.78,88.82,88.74,88.79,167297.0,79.5297,79.5655,79.4938,79.5386,167297.0
2018-09-21 13:40:00,88.78,88.83,88.75,88.78,82387.0,79.5297,79.5744,79.5028,79.5297,82387.0
2018-09-21 13:50:00,88.78,88.8,88.71,88.78,50797.0,79.5297,79.5476,79.467,79.5297,50797.0
2018-09-21 14:00:00,88.78,88.78,88.75,88.77,47819.0,79.5297,79.5297,79.5028,79.5207,47819.0
2018-09-21 14:10:00,88.78,88.8,88.71,88.72,42682.0,79.5297,79.5476,79.467,79.4759,42682.0
2018-09-21 14:20:00,88.72,88.76,88.71,88.71,47630.0,79.4759,79.5117,79.467,79.467,47630.0
2018-09-21 14:30:00,88.71,88.73,88.69,88.72,47441.0,79.467,79.4849,79.449,79.4759,47441.0
2018-09-21 14:40:00,88.72,88.72,88.67,88.69,45030.0,79.4759,79.4759,79.4311,79.449,45030.0
2018-09-21 14:50:00,88.67,88.72,88.61,88.63,78664.0,79.4311,79.4759,79.3774,79.3953,78664.0
2018-09-21 15:00:00,88.63,88.68,88.63,88.64,48531.0,79.3953,79.4401,79.3953,79.4042,48531.0
2018-09-21 15:10:00,88.65,88.68,88.58,88.59,60933.0,79.4132,79.4401,79.3505,79.3595,60933.0
2018-09-21 15:20:00,88.59,88.62,88.56,88.57,62483.0,79.3595,79.3863,79.3326,79.3415,62483.0
2018-09-21 15:30:00,88.56,88.6,88.53,88.55,98302.0,79.3326,79.3684,79.3057,79.3236,98302.0
2018-09-21 15:40:00,88.54,88.56,88.4,88.4,207673.0,79.3147,79.3326,79.1893,79.1893,207673.0
2018-09-21 15:50:00,88.41,88.49,88.39,88.44,530427.0,79.1982,79.2699,79.1803,79.2251,530427.0
2018-09-24 09:30:00,88.43,88.43,88.14,88.27,171649.0,79.2161,79.2161,78.9563,79.0728,171649.0
2018-09-24 09:40:00,88.26,88.34,88.19,88.21,113158.0,79.0638,79.1355,79.0011,79.019,113158.0
2018-09-24 09:50:00,88.21,88.37,88.18,88.27,85342.0,79.019,79.1624,78.9922,79.0728,85342.0
2018-09-24 10:00:00,88.28,88.32,88.21,88.25,99938.0,79.0818,79.1176,79.019,79.0549,99938.0
2018-09-24 10:10:00,88.24,88.29,88.05,88.08,65719.0,79.0459,79.0907,78.8757,78.9026,65719.0
2018-09-24 10:20:00,88.06,88.11,87.98,88.01,59862.0,78.8847,78.9295,78.813,78.8399,59862.0
2018-09-24 10:30:00,88.02,88.05,87.81,87.82,89045.0,78.8488,78.8757,78.6607,78.6697,89045.0
2018-09-24 10:40:00,87.81,87.91,87.72,87.75,82467.0,78.6607,78.7503,78.5801,78.607,82467.0
2018-09-24 10:50:00,87.73,87.78,87.59,87.7,114430.0,78.5891,78.6339,78.4636,78.5622,114430.0
2018-09-24 11:00:00,87.7,87.74,87.63,87.63,73017.0,78.5622,78.598,78.4995,78.4995,73017.0
2018-09-24 11:10:00,87.62,87.76,87.44,87.75,109989.0,78.4905,78.6159,78.3293,78.607,109989.0
2018-09-24 11:20:00,87.76,87.84,87.66,87.67,83473.0,78.6159,78.6876,78.5264,78.5353,83473.0
2018-09-24 11:30:00,87.68,87.72,87.5,87.54,91560.0,78.5443,78.5801,78.383,78.4189,91560.0
2018-09-24 11:40:00,87.55,87.6,87.5,87.57,89054.0,78.4278,78.4726,78.383,78.4457,89054.0
2018-09-24 11:50:00,87.58,87.6,87.51,87.56,44890.0,78.4547,78.4726,78.392,78.4368,44890.0
2018-09-24 12:00:00,87.56,87.64,87.55,87.59,37804.0,78.4368,78.5084,78.4278,78.4636,37804.0
2018-09-24 12:10:00,87.59,87.61,87.51,87.56,81021.0,78.4636,78.4816,78.392,78.4368,81021.0
2018-09-24 12:20:00,87.56,87.58,87.52,87.52,37753.0,78.4368,78.4547,78.4009,78.4009,37753.0
2018-09-24 12:30:00,87.51,87.55,87.5,87.51,45432.0,78.392,78.4278,78.383,78.392,45432.0
2018-09-24 12:40:00,87.51,87.64,87.49,87.64,44027.0,78.392,78.5084,78.3741,78.5084,44027.0
2018-09-24 12:50:00,87.64,87.68,87.52,87.54,37650.0,78.5084,78.5443,78.4009,78.4189,37650.0
2018-09-24 13:00:00,87.54,87.58,87.51,87.58,28405.0,78.4189,78.4547,78.392,78.4547,28405.0
2018-09-24 13:10:00,87.59,87.62,87.56,87.59,36564.0,78.4636,78.4905,78.4368,78.4636,36564.0
2018-09-24 13:20:00,87.61,87.71,87.61,87.64,47130.0,78.4816,78.5711,78.4816,78.5084,47130.0
2018-09-24 13:30:00,87.65,87.76,87.65,87.75,34005.0,78.5174,78.6159,78.5174,78.607,34005.0
2018-09-24 13:40:00,87.75,87.85,87.73,87.79,47746.0,78.607,78.6966,78.5891,78.6428,47746.0
2018-09-24 13:50:00,87.79,87.81,87.75,87.77,23399.0,78.6428,78.6607,78.607,78.6249,23399.0
2018-09-24 14:00:00,87.79,87.83,87.77,87.81,36196.0,78.6428,78.6786,78.6249,78.6607,36196.0
2018-09-24 14:10:00,87.82,87.87,87.81,87.87,82998.0,78.6697,78.7145,78.6607,78.7145,82998.0
2018-09-24 14:20:00,87.86,87.87,87.82,87.83,62843.0,78.7055,78.7145,78.6697,78.6786,62843.0
2018-09-24 14:30:00,87.83,87.9,87.82,87.88,62396.0,78.6786,78.7413,78.6697,78.7234,62396.0
2018-09-24 14:40:00,87.88,87.91,87.86,87.89,36875.0,78.7234,78.7503,78.7055,78.7324,36875.0
2018-09-24 14:50:00,87.89,87.91,87.85,87.85,48841.0,78.7324,78.7503,78.6966,78.6966,48841.0
2018-09-24 15:00:00,87.85,87.9,87.81,87.85,74549.0,78.6966,78.7413,78.6607,78.6966,74549.0
2018-09-24 15:10:00,87.85,87.87,87.82,87.86,48903.0,78.6966,78.7145,78.6697,78.7055,48903.0
2018-09-24 15:20:00,87.85,87.91,87.8,87.8,127947.0,78.6966,78.7503,78.6518,78.6518,127947.0
2018-09-24 15:30:00,87.81,87.84,87.78,87.8,72823.0,78.6607,78.6876,78.6339,78.6518,72823.0
2018-09-24 15:40:00,87.8,87.85,87.79,87.83,109807.0,78.6518,78.6966,78.6428,78.6786,109807.0
2018-09-24 15:50:00,87.83,87.88,87.79,87.85,210362.0,78.6786,78.7234,78.6428,78.6966,210362.0
2018-09-25 09:30:00,87.98,88.11,87.87,87.99,204228.0,78.813,78.9295,78.7145,78.822,204228.0
2018-09-25 09:40:00,87.98,88.03,87.91,87.91,100134.0,78.813,78.8578,78.7503,78.7503,100134.0
2018-09-25 09:50:00,87.91,88.02,87.84,87.84,83078.0,78.7503,78.8488,78.6876,78.6876,83078.0
2018-09-25 10:00:00,87.84,87.98,87.79,87.9,60897.0,78.6876,78.813,78.6428,78.7413,60897.0
2018-09-25 10:10:00,87.91,87.97,87.88,87.92,26970.0,78.7503,78.8041,78.7234,78.7593,26970.0
2018-09-25 10:20:00,87.93,87.98,87.89,87.97,44792.0,78.7682,78.813,78.7324,78.8041,44792.0
2018-09-25 10:30:00,87.97,88.0,87.85,87.91,44628.0,78.8041,78.8309,78.6966,78.7503,44628.0
2018-09-25 10:40:00,87.92,88.09,87.92,87.98,301167.0,78.7593,78.9116,78.7593,78.813,301167.0
2018-09-25 10:50:00,88.0,88.02,87.86,87.86,160286.0,78.8309,78.8488,78.7055,78.7055,160286.0
2018-09-25 11:00:00,87.85,88.01,87.8,88.0,50250.0,78.6966,78.8399,78.6518,78.8309,50250.0
2018-09-25 11:10:00,88.0,88.01,87.92,87.92,34206.0,78.8309,78.8399,78.7593,78.7593,34206.0
2018-09-25 11:20:00,87.91,88.01,87.9,88.0,42531.0,78.7503,78.8399,78.7413,78.8309,42531.0
2018-09-25 11:30:00,88.02,88.02,87.93,88.0,38597.0,78.8488,78.8488,78.7682,78.8309,38597.0
2018-09-25 11:40:00,87.99,88.02,87.97,88.01,56972.0,78.822,78.8488,78.8041,78.8399,56972.0
2018-09-25 11:50:00,88.01,88.08,87.99,87.99,44689.0,78.8399,78.9026,78.822,78.822,44689.0
2018-09-25 12:00:00,88.01,88.03,87.99,88.0,30381.0,78.8399,78.8578,78.822,78.8309,30381.0
2018-09-25 12:10:00,88.02,88.03,87.96,87.98,29904.0,78.8488,78.8578,78.7951,78.813,29904.0
2018-09-25 12:20:00,87.99,88.09,87.99,88.07,30037.0,78.822,78.9116,78.822,78.8936,30037.0
2018-09-25 12:30:00,88.07,88.11,88.05,88.07,27650.0,78.8936,78.9295,78.8757,78.8936,27650.0
2018-09-25 12:40:00,88.08,88.09,88.03,88.07,187492.0,78.9026,78.9116,78.8578,78.8936,187492.0
2018-09-25 12:50:00,88.08,88.09,88.02,88.03,20769.0,78.9026,78.9116,78.8488,78.8578,20769.0
2018-09-25 13:00:00,88.05,88.05,87.98,87.99,32008.0,78.8757,78.8757,78.813,78.822,32008.0
2018-09-25 13:10:00,87.99,88.02,87.94,88.0,28058.0,78.822,78.8488,78.7772,78.8309,28058.0
2018-09-25 13:20:00,88.01,88.05,87.97,88.04,31527.0,78.8399,78.8757,78.8041,78.8668,31527.0
2018-09-25 13:30:00,88.03,88.07,88.02,88.05,25600.0,78.8578,78.8936,78.8488,78.8757,25600.0
2018-09-25 13:40:00,88.04,88.05,87.93,87.97,28790.0,78.8668,78.8757,78.7682,78.8041,28790.0
2018-09-25 13:50:00,87.98,88.01,87.96,88.01,18468.0,78.813,78.8399,78.7951,78.8399,18468.0
2018-09-25 14:00:00,88.0,88.05,87.99,88.02,22657.0,78.8309,78.8757,78.822,78.8488,22657.0
2018-09-25 14:10:00,88.02,88.07,88.02,88.07,38563.0,78.8488,78.8936,78.8488,78.8936,38563.0
2018-09-25 14:20:00,88.08,88.13,88.06,88.13,48475.0,78.9026,78.9474,78.8847,78.9474,48475.0
2018-09-25 14:30:00,88.12,88.13,88.08,88.11,42627.0,78.9384,78.9474,78.9026,78.9295,42627.0
2018-09-25 14:40:00,88.11,88.11,88.01,88.01,47799.0,78.9295,78.9295,78.8399,78.8399,47799.0
2018-09-25 14:50:00,88.01,88.03,87.92,88.03,49755.0,78.8399,78.8578,78.7593,78.8578,49755.0
2018-09-25 15:00:00,88.03,88.05,88.01,88.03,47518.0,78.8578,78.8757,78.8399,78.8578,47518.0
2018-09-25 15:10:00,88.03,88.06,88.01,88.03,40911.0,78.8578,78.8847,78.8399,78.8578,40911.0
2018-09-25 15:20:00,88.04,88.09,88.03,88.08,49049.0,78.8668,78.9116,78.8578,78.9026,49049.0
2018-09-25 15:30:00,88.07,88.09,88.05,88.05,46226.0,78.8936,78.9116,78.8757,78.8757,46226.0
2018-09-25 15:40:00,88.04,88.08,88.0,88.0,80244.0,78.8668,78.9026,78.8309,78.8309,80244.0
2018-09-25 15:50:00,87.99,88.01,87.9,87.9,191279.0,78.822,78.8399,78.7413,78.7413,191279.0
2018-09-26 09:30:00,87.81,88.01,87.39,87.43,157666.0,78.9209,79.1006,78.5434,78.5794,157666.0
2018-09-26 09:40:00,87.44,87.55,87.37,87.53,105426.0,78.5883,78.6872,78.5254,78.6692,105426.0
2018-09-26 09:50:00,87.54,87.54,87.34,87.36,60849.0,78.6782,78.6782,78.4985,78.5164,60849.0
2018-09-26 10:00:00,87.36,87.38,87.3,87.3,38486.0,78.5164,78.5344,78.4625,78.4625,38486.0
2018-09-26 10:10:00,87.29,87.37,87.23,87.36,49422.0,78.4535,78.5254,78.3996,78.5164,49422.0
2018-09-26 10:20:00,87.36,87.47,87.34,87.42,50730.0,78.5164,78.6153,78.4985,78.5704,50730.0
2018-09-26 10:30:00,87.43,87.46,87.37,87.44,38282.0,78.5794,78.6063,78.5254,78.5883,38282.0
2018-09-26 10:40:00,87.43,87.43,87.34,87.35,119441.0,78.5794,78.5794,78.4985,78.5075,119441.0
2018-09-26 10:50:00,87.35,87.4,87.31,87.32,70535.0,78.5075,78.5524,78.4715,78.4805,70535.0
2018-09-26 11:00:00,87.31,87.34,87.28,87.32,79547.0,78.4715,78.4985,78.4445,78.4805,79547.0
2018-09-26 11:10:00,87.33,87.4,87.31,87.37,74253.0,78.4895,78.5524,78.4715,78.5254,74253.0
2018-09-26 11:20:00,87.37,87.44,87.32,87.44,27541.0,78.5254,78.5883,78.4805,78.5883,27541.0
2018-09-26 11:30:00,87.45,87.46,87.32,87.33,44881.0,78.5973,78.6063,78.4805,78.4895,44881.0
2018-09-26 11:40:00,87.34,87.38,87.31,87.34,36829.0,78.4985,78.5344,78.4715,78.4985,36829.0
2018-09-26 11:50:00,87.35,87.36,87.31,87.34,40934.0,78.5075,78.5164,78.4715,78.4985,40934.0
2018-09-26 12:00:00,87.34,87.34,87.25,87.28,49617.0,78.4985,78.4985,78.4176,78.4445,49617.0
2018-09-26 12:10:00,87.28,87.34,87.27,87.34,32810.0,78.4445,78.4985,78.4356,78.4985,32810.0
2018-09-26 12:20:00,87.34,87.45,87.31,87.44,30353.0,78.4985,78.5973,78.4715,78.5883,30353.0
2018-09-26 12:30:00,87.44,87.55,87.44,87.51,50573.0,78.5883,78.6872,78.5883,78.6513,50573.0
2018-09-26 12:40:00,87.5,87.57,87.5,87.57,59645.0,78.6423,78.7052,78.6423,78.7052,59645.0
2018-09-26 12:50:00,87.56,87.66,87.56,87.65,40928.0,78.6962,78.7861,78.6962,78.7771,40928.0
2018-09-26 13:00:00,87.66,87.68,87.58,87.59,39247.0,78.7861,78.804,78.7142,78.7232,39247.0
2018-09-26 13:10:00,87.61,87.65,87.57,87.58,26770.0,78.7411,78.7771,78.7052,78.7142,26770.0
2018-09-26 13:20:00,87.59,87.67,87.59,87.61,39265.0,78.7232,78.7951,78.7232,78.7411,39265.0
2018-09-26 13:30:00,87.61,87.65,87.54,87.55,65390.0,78.7411,78.7771,78.6782,78.6872,65390.0
2018-09-26 13:40:00,87.55,87.58,87.52,87.53,23460.0,78.6872,78.7142,78.6602,78.6692,23460.0
2018-09-26 13:50:00,87.53,87.55,87.48,87.53,18961.0,78.6692,78.6872,78.6243,78.6692,18961.0
2018-09-26 14:00:00,87.53,87.64,87.51,87.51,52070.0,78.6692,78.7681,78.6513,78.6513,52070.0
2018-09-26 14:10:00,87.52,87.75,87.49,87.7,75410.0,78.6602,78.867,78.6333,78.822,75410.0
2018-09-26 14:20:00,87.69,87.71,87.57,87.59,100068.0,78.813,78.831,78.7052,78.7232,100068.0
2018-09-26 14:30:00,87.58,87.6,87.48,87.51,65917.0,78.7142,78.7321,78.6243,78.6513,65917.0
2018-09-26 14:40:00,87.5,87.52,87.39,87.43,74503.0,78.6423,78.6602,78.5434,78.5794,74503.0
2018-09-26 14:50:00,87.43,87.47,87.38,87.47,61847.0,78.5794,78.6153,78.5344,78.6153,61847.0
2018-09-26 15:00:00,87.46,87.47,87.28,87.37,58218.0,78.6063,78.6153,78.4445,78.5254,58218.0
2018-09-26 15:10:00,87.38,87.42,87.34,87.42,71075.0,78.5344,78.5704,78.4985,78.5704,71075.0
2018-09-26 15:20:00,87.41,87.5,87.39,87.4,66878.0,78.5614,78.6423,78.5434,78.5524,66878.0
2018-09-26 15:30:00,87.39,87.41,87.21,87.21,101858.0,78.5434,78.5614,78.3816,78.3816,101858.0
2018-09-26 15:40:00,87.21,87.21,86.83,86.85,260456.0,78.3816,78.3816,78.0401,78.0581,260456.0
2018-09-26 15:50:00,86.84,86.89,86.76,86.87,219091.0,78.0491,78.094,77.9772,78.076,219091.0
2018-09-27 09:30:00,86.99,87.1,86.77,86.96,166038.0,78.1839,78.2828,77.9862,78.1569,166038.0
2018-09-27 09:40:00,86.96,87.13,86.96,87.1,60332.0,78.1569,78.3097,78.1569,78.2828,60332.0
2018-09-27 09:50:00,87.1,87.16,87.0,87.04,71745.0,78.2828,78.3367,78.1929,78.2288,71745.0
2018-09-27 10:00:00,87.03,87.15,87.0,87.04,82682.0,78.2198,78.3277,78.1929,78.2288,82682.0
2018-09-27 10:10:00,87.04,87.07,86.92,87.05,67311.0,78.2288,78.2558,78.121,78.2378,67311.0
2018-09-27 10:20:00,87.05,87.06,86.92,86.92,57378.0,78.2378,78.2468,78.121,78.121,57378.0
2018-09-27 10:30:00,86.93,87.03,86.93,87.03,32178.0,78.13,78.2198,78.13,78.2198,32178.0
2018-09-27 10:40:00,87.03,87.19,87.02,87.13,63531.0,78.2198,78.3637,78.2109,78.3097,63531.0
2018-09-27 10:50:00,87.13,87.14,87.01,87.05,40949.0,78.3097,78.3187,78.2019,78.2378,40949.0
2018-09-27 11:00:00,87.08,87.13,87.07,87.1,34348.0,78.2648,78.3097,78.2558,78.2828,34348.0
2018-09-27 11:10:00,87.09,87.09,86.97,87.04,47914.0,78.2738,78.2738,78.1659,78.2288,47914.0
2018-09-27 11:20:00,87.04,87.17,87.03,87.13,62689.0,78.2288,78.3457,78.2198,78.3097,62689.0
2018-09-27 11:30:00,87.13,87.18,87.07,87.17,58757.0,78.3097,78.3547,78.2558,78.3457,58757.0
2018-09-27 11:40:00,87.17,87.29,87.16,87.28,65285.0,78.3457,78.4535,78.3367,78.4445,65285.0
2018-09-27 11:50:00,87.28,87.33,87.2,87.32,50603.0,78.4445,78.4895,78.3726,78.4805,50603.0
2018-09-27 12:00:00,87.31,87.31,87.19,87.19,87226.0,78.4715,78.4715,78.3637,78.3637,87226.0
2018-09-27 12:10:00,87.19,87.31,87.15,87.31,34399.0,78.3637,78.4715,78.3277,78.4715,34399.0
2018-09-27 12:20:00,87.31,87.34,87.24,87.32,25207.0,78.4715,78.4985,78.4086,78.4805,25207.0
2018-09-27 12:30:00,87.34,87.34,87.24,87.28,321191.0,78.4985,78.4985,78.4086,78.4445,321191.0
2018-09-27 12:40:00,87.28,87.3,87.26,87.29,50227.0,78.4445,78.4625,78.4266,78.4535,50227.0
2018-09-27 12:50:00,87.29,87.33,87.21,87.21,41527.0,78.4535,78.4895,78.3816,78.3816,41527.0
2018-09-27 13:00:00,87.21,87.24,87.17,87.23,40115.0,78.3816,78.4086,78.3457,78.3996,40115.0
2018-09-27 13:10:00,87.23,87.25,87.18,87.2,22322.0,78.3996,78.4176,78.3547,78.3726,22322.0
2018-09-27 13:20:00,87.19,87.2,87.14,87.19,30775.0,78.3637,78.3726,78.3187,78.3637,30775.0
2018-09-27 13:30:00,87.18,87.19,87.09,87.09,31818.0,78.3547,78.3637,78.2738,78.2738,31818.0
2018-09-27 13:40:00,87.09,87.12,87.06,87.11,55752.0,78.2738,78.3007,78.2468,78.2917,55752.0
2018-09-27 13:50:00,87.12,87.15,87.08,87.09,206693.0,78.3007,78.3277,78.2648,78.2738,206693.0
2018-09-27 14:00:00,87.08,87.09,86.99,87.05,31441.0,78.2648,78.2738,78.1839,78.2378,31441.0
2018-09-27 14:10:00,87.06,87.07,87.03,87.04,47964.0,78.2468,78.2558,78.2198,78.2288,47964.0
2018-09-27 14:20:00,87.05,87.09,87.04,87.07,65445.0,78.2378,78.2738,78.2288,78.2558,65445.0
2018-09-27 14:30:00,87.07,87.07,86.99,87.03,43336.0,78.2558,78.2558,78.1839,78.2198,43336.0
2018-09-27 14:40:00,87.03,87.04,86.99,87.0,55877.0,78.2198,78.2288,78.1839,78.1929,55877.0
2018-09-27 14:50:00,87.0,87.03,86.98,86.98,38857.0,78.1929,78.2198,78.1749,78.1749,38857.0
2018-09-27 15:00:00,86.98,87.04,86.94,86.94,52918.0,78.1749,78.2288,78.139,78.139,52918.0
2018-09-27 15:10:00,86.94,86.97,86.9,86.95,43865.0,78.139,78.1659,78.103,78.1479,43865.0
2018-09-27 15:20:00,86.95,86.98,86.89,86.9,53391.0,78.1479,78.1749,78.094,78.103,53391.0
2018-09-27 15:30:00,86.9,86.92,86.88,86.9,47931.0,78.103,78.121,78.085,78.103,47931.0
2018-09-27 15:40:00,86.89,86.93,86.85,86.87,315770.0,78.094,78.13,78.0581,78.076,315770.0
2018-09-27 15:50:00,86.87,86.97,86.84,86.9,170475.0,78.076,78.1659,78.0491,78.103,170475.0
2018-09-28 09:30:00,86.7,87.01,86.51,87.01,189874.0,77.9233,78.2019,77.7525,78.2019,189874.0
2018-09-28 09:40:00,87.02,87.16,86.89,86.89,107138.0,78.2109,78.3367,78.094,78.094,107138.0
2018-09-28 09:50:00,86.9,87.0,86.87,86.99,58376.0,78.103,78.1929,78.076,78.1839,58376.0
2018-09-28 10:00:00,86.99,87.05,86.97,87.04,64589.0,78.1839,78.2378,78.1659,78.2288,64589.0
2018-09-28 10:10:00,87.03,87.17,86.98,87.16,98701.0,78.2198,78.3457,78.1749,78.3367,98701.0
2018-09-28 10:20:00,87.16,87.42,87.1,87.41,93634.0,78.3367,78.5704,78.2828,78.5614,93634.0
2018-09-28 10:30:00,87.4,87.44,87.28,87.42,97629.0,78.5524,78.5883,78.4445,78.5704,97629.0
2018-09-28 10:40:00,87.4,87.46,87.34,87.39,49923.0,78.5524,78.6063,78.4985,78.5434,49923.0
2018-09-28 10:50:00,87.39,87.43,87.32,87.38,82787.0,78.5434,78.5794,78.4805,78.5344,82787.0
2018-09-28 11:00:00,87.38,87.46,87.24,87.31,75408.0,78.5344,78.6063,78.4086,78.4715,75408.0
2018-09-28 11:10:00,87.32,87.41,87.27,87.39,56840.0,78.4805,78.5614,78.4356,78.5434,56840.0
2018-09-28 11:20:00,87.39,87.44,87.36,87.36,74843.0,78.5434,78.5883,78.5164,78.5164,74843.0
2018-09-28 11:30:00,87.38,87.43,87.3,87.31,53922.0,78.5344,78.5794,78.4625,78.4715,53922.0
2018-09-28 11:40:00,87.3,87.37,87.28,87.37,38941.0,78.4625,78.5254,78.4445,78.5254,38941.0
2018-09-28 11:50:00,87.36,87.4,87.28,87.28,44284.0,78.5164,78.5524,78.4445,78.4445,44284.0
2018-09-28 12:00:00,87.28,87.29,87.23,87.27,49276.0,78.4445,78.4535,78.3996,78.4356,49276.0
2018-09-28 12:10:00,87.26,87.37,87.25,87.33,64279.0,78.4266,78.5254,78.4176,78.4895,64279.0
2018-09-28 12:20:00,87.33,87.36,87.3,87.35,44053.0,78.4895,78.5164,78.4625,78.5075,44053.0
2018-09-28 12:30:00,87.34,87.39,87.33,87.35,43828.0,78.4985,78.5434,78.4895,78.5075,43828.0
2018-09-28 12:40:00,87.35,87.38,87.19,87.23,64466.0,78.5075,78.5344,78.3637,78.3996,64466.0
2018-09-28 12:50:00,87.23,87.35,87.23,87.32,65830.0,78.3996,78.5075,78.3996,78.4805,65830.0
2018-09-28 13:00:00,87.33,87.33,87.27,87.3,33440.0,78.4895,78.4895,78.4356,78.4625,33440.0
2018-09-28 13:10:00,87.31,87.37,87.29,87.32,43800.0,78.4715,78.5254,78.4535,78.4805,43800.0
2018-09-28 13:20:00,87.31,87.35,87.3,87.34,55968.0,78.4715,78.5075,78.4625,78.4985,55968.0
2018-09-28 13:30:00,87.33,87.4,87.33,87.38,49336.0,78.4895,78.5524,78.4895,78.5344,49336.0
2018-09-28 13:40:00,87.38,87.4,87.3,87.3,39656.0,78.5344,78.5524,78.4625,78.4625,39656.0
2018-09-28 13:50:00,87.29,87.33,87.17,87.18,67692.0,78.4535,78.4895,78.3457,78.3547,67692.0
2018-09-28 14:00:00,87.18,87.23,87.14,87.23,49769.0,78.3547,78.3996,78.3187,78.3996,49769.0
2018-09-28 14:10:00,87.22,87.24,87.18,87.22,39306.0,78.3906,78.4086,78.3547,78.3906,39306.0
2018-09-28 14:20:00,87.21,87.27,87.21,87.27,79489.0,78.3816,78.4356,78.3816,78.4356,79489.0
2018-09-28 14:30:00,87.26,87.28,87.21,87.23,62131.0,78.4266,78.4445,78.3816,78.3996,62131.0
2018-09-28 14:40:00,87.22,87.26,87.16,87.17,53675.0,78.3906,78.4266,78.3367,78.3457,53675.0
2018-09-28 14:50:00,87.18,87.2,87.14,87.15,95033.0,78.3547,78.3726,78.3187,78.3277,95033.0
2018-09-28 15:00:00,87.15,87.2,87.11,87.14,84666.0,78.3277,78.3726,78.2917,78.3187,84666.0
2018-09-28 15:10:00,87.13,87.16,87.11,87.13,52666.0,78.3097,78.3367,78.2917,78.3097,52666.0
2018-09-28 15:20:00,87.13,87.27,87.13,87.2,90891.0,78.3097,78.4356,78.3097,78.3726,90891.0
2018-09-28 15:30:00,87.2,87.21,87.08,87.12,259510.0,78.3726,78.3816,78.2648,78.3007,259510.0
2018-09-28 15:40:00,87.11,87.25,87.07,87.21,419369.0,78.2917,78.4176,78.2558,78.3816,419369.0
2018-09-28 15:50:00,87.21,87.24,87.11,87.24,972342.0,78.3816,78.4086,78.2917,78.4086,972342.0
2018-10-01 09:30:00,87.63,87.77,87.07,87.21,313845.0,78.7591,78.8849,78.2558,78.3816,313845.0
2018-10-01 09:40:00,87.21,87.43,87.2,87.36,144906.0,78.3816,78.5794,78.3726,78.5164,144906.0
2018-10-01 09:50:00,87.37,87.4,87.3,87.34,67721.0,78.5254,78.5524,78.4625,78.4985,67721.0
2018-10-01 10:00:00,87.34,87.41,87.29,87.33,117160.0,78.4985,78.5614,78.4535,78.4895,117160.0
2018-10-01 10:10:00,87.32,87.45,87.26,87.39,87394.0,78.4805,78.5973,78.4266,78.5434,87394.0
2018-10-01 10:20:00,87.39,87.39,87.28,87.33,41498.0,78.5434,78.5434,78.4445,78.4895,41498.0
2018-10-01 10:30:00,87.32,87.34,87.13,87.14,146137.0,78.4805,78.4985,78.3097,78.3187,146137.0
2018-10-01 10:40:00,87.14,87.15,87.01,87.05,83801.0,78.3187,78.3277,78.2019,78.2378,83801.0
2018-10-01 10:50:00,87.05,87.09,87.0,87.02,106474.0,78.2378,78.2738,78.1929,78.2109,106474.0
2018-10-01 11:00:00,87.02,87.05,86.96,86.97,88402.0,78.2109,78.2378,78.1569,78.1659,88402.0
2018-10-01 11:10:00,86.97,87.0,86.84,86.84,72917.0,78.1659,78.1929,78.0491,78.0491,72917.0
2018-10-01 11:20:00,86.85,86.95,86.82,86.88,177975.0,78.0581,78.1479,78.0311,78.085,177975.0
2018-10-01 11:30:00,86.9,86.95,86.88,86.93,52069.0,78.103,78.1479,78.085,78.13,52069.0
2018-10-01 11:40:00,86.93,86.96,86.74,86.78,268483.0,78.13,78.1569,77.9592,77.9952,268483.0
2018-10-01 11:50:00,86.78,86.8,86.62,86.65,95577.0,77.9952,78.0131,77.8514,77.8783,95577.0
2018-10-01 12:00:00,86.66,86.72,86.64,86.68,54661.0,77.8873,77.9412,77.8693,77.9053,54661.0
2018-10-01 12:10:00,86.67,86.71,86.66,86.69,28621.0,77.8963,77.9322,77.8873,77.9143,28621.0
2018-10-01 12:20:00,86.69,86.7,86.54,86.6,49779.0,77.9143,77.9233,77.7795,77.8334,49779.0
2018-10-01 12:30:00,86.6,86.65,86.56,86.64,29551.0,77.8334,77.8783,77.7974,77.8693,29551.0
2018-10-01 12:40:00,86.64,86.65,86.43,86.49,54713.0,77.8693,77.8783,77.6806,77.7345,54713.0
2018-10-01 12:50:00,86.49,86.51,86.37,86.42,77325.0,77.7345,77.7525,77.6267,77.6716,77325.0
2018-10-01 13:00:00,86.42,86.55,86.39,86.44,85815.0,77.6716,77.7884,77.6446,77.6896,85815.0
2018-10-01 13:10:00,86.43,86.54,86.42,86.54,59357.0,77.6806,77.7795,77.6716,77.7795,59357.0
2018-10-01 13:20:00,86.54,86.56,86.49,86.52,254160.0,77.7795,77.7974,77.7345,77.7615,254160.0
2018-10-01 13:30:00,86.52,86.62,86.51,86.59,205594.0,77.7615,77.8514,77.7525,77.8244,205594.0
2018-10-01 13:40:00,86.6,86.61,86.54,86.54,64368.0,77.8334,77.8424,77.7795,77.7795,64368.0
2018-10-01 13:50:00,86.55,86.57,86.46,86.47,151600.0,77.7884,77.8064,77.7075,77.7165,151600.0
2018-10-01 14:00:00,86.47,86.48,86.36,86.39,100410.0,77.7165,77.7255,77.6177,77.6446,100410.0
2018-10-01 14:10:00,86.39,86.42,86.35,86.4,52698.0,77.6446,77.6716,77.6087,77.6536,52698.0
2018-10-01 14:20:00,86.41,86.48,86.38,86.47,62974.0,77.6626,77.7255,77.6356,77.7165,62974.0
2018-10-01 14:30:00,86.47,86.47,86.32,86.37,94696.0,77.7165,77.7165,77.5817,77.6267,94696.0
2018-10-01 14:40:00,86.36,86.44,86.33,86.42,73673.0,77.6177,77.6896,77.5907,77.6716,73673.0
2018-10-01 14:50:00,86.42,86.42,86.33,86.37,39846.0,77.6716,77.6716,77.5907,77.6267,39846.0
2018-10-01 15:00:00,86.37,86.39,86.24,86.25,46057.0,77.6267,77.6446,77.5098,77.5188,46057.0
2018-10-01 15:10:00,86.24,86.26,86.18,86.21,140086.0,77.5098,77.5278,77.4559,77.4829,140086.0
2018-10-01 15:20:00,86.21,86.21,85.92,85.96,160684.0,77.4829,77.4829,77.2222,77.2582,160684.0
2018-10-01 15:30:00,85.96,85.97,85.83,85.86,71274.0,77.2582,77.2672,77.1413,77.1683,71274.0
2018-10-01 15:40:00,85.85,85.94,85.72,85.93,437652.0,77.1593,77.2402,77.0425,77.2312,437652.0
2018-10-01 15:50:00,85.93,85.99,85.9,85.94,425354.0,77.2312,77.2851,77.2042,77.2402,425354.0
2018-10-02 09:30:00,85.93,86.1,85.81,85.87,304830.0,77.2312,77.384,77.1234,77.1773,304830.0
2018-10-02 09:40:00,85.88,86.06,85.87,85.97,75049.0,77.1863,77.348,77.1773,77.2672,75049.0
2018-10-02 09:50:00,85.96,85.96,85.77,85.82,119299.0,77.2582,77.2582,77.0874,77.1323,119299.0
2018-10-02 10:00:00,85.82,85.82,85.63,85.64,104141.0,77.1323,77.1323,76.9616,76.9706,104141.0
2018-10-02 10:10:00,85.64,85.69,85.53,85.57,119889.0,76.9706,77.0155,76.8717,76.9076,119889.0
2018-10-02 10:20:00,85.57,85.69,85.5,85.68,118832.0,76.9076,77.0155,76.8447,77.0065,118832.0
2018-10-02 10:30:00,85.69,85.7,85.39,85.41,143792.0,77.0155,77.0245,76.7459,76.7638,143792.0
2018-10-02 10:40:00,85.41,85.44,85.33,85.43,99375.0,76.7638,76.7908,76.6919,76.7818,99375.0
2018-10-02 10:50:00,85.44,85.51,85.37,85.43,140412.0,76.7908,76.8537,76.7279,76.7818,140412.0
2018-10-02 11:00:00,85.43,85.56,85.36,85.55,94016.0,76.7818,76.8987,76.7189,76.8897,94016.0
2018-10-02 11:10:00,85.56,85.58,85.33,85.35,107157.0,76.8987,76.9166,76.6919,76.7099,107157.0
2018-10-02 11:20:00,85.34,85.42,85.26,85.26,51241.0,76.7009,76.7728,76.629,76.629,51241.0
2018-10-02 11:30:00,85.27,85.42,85.27,85.41,73790.0,76.638,76.7728,76.638,76.7638,73790.0
2018-10-02 11:40:00,85.41,85.59,85.39,85.58,71795.0,76.7638,76.9256,76.7459,76.9166,71795.0
2018-10-02 11:50:00,85.58,85.62,85.54,85.55,100529.0,76.9166,76.9526,76.8807,76.8897,100529.0
2018-10-02 12:00:00,85.56,85.59,85.51,85.54,103742.0,76.8987,76.9256,76.8537,76.8807,103742.0
2018-10-02 12:10:00,85.54,85.54,85.36,85.37,187383.0,76.8807,76.8807,76.7189,76.7279,187383.0
2018-10-02 12:20:00,85.36,85.45,85.34,85.35,563364.0,76.7189,76.7998,76.7009,76.7099,563364.0
2018-10-02 12:30:00,85.36,85.57,85.35,85.54,111989.0,76.7189,76.9076,76.7099,76.8807,111989.0
2018-10-02 12:40:00,85.54,85.54,85.39,85.4,171340.0,76.8807,76.8807,76.7459,76.7549,171340.0
2018-10-02 12:50:00,85.4,85.41,85.3,85.38,70201.0,76.7549,76.7638,76.665,76.7369,70201.0
2018-10-02 13:00:00,85.38,85.45,85.34,85.36,36177.0,76.7369,76.7998,76.7009,76.7189,36177.0
2018-10-02 13:10:00,85.36,85.46,85.34,85.45,37449.0,76.7189,76.8088,76.7009,76.7998,37449.0
2018-10-02 13:20:00,85.45,85.45,85.35,85.35,32153.0,76.7998,76.7998,76.7099,76.7099,32153.0
2018-10-02 13:30:00,85.35,85.43,85.35,85.41,63262.0,76.7099,76.7818,76.7099,76.7638,63262.0
2018-10-02 13:40:00,85.41,85.43,85.36,85.37,83980.0,76.7638,76.7818,76.7189,76.7279,83980.0
2018-10-02 13:50:00,85.37,85.4,85.33,85.36,42342.0,76.7279,76.7549,76.6919,76.7189,42342.0
2018-10-02 14:00:00,85.36,85.4,85.34,85.35,54758.0,76.7189,76.7549,76.7009,76.7099,54758.0
2018-10-02 14:10:00,85.34,85.35,85.28,85.33,85180.0,76.7009,76.7099,76.647,76.6919,85180.0
2018-10-02 14:20:00,85.33,85.34,85.24,85.25,172278.0,76.6919,76.7009,76.6111,76.62,172278.0
2018-10-02 14:30:00,85.25,85.25,85.13,85.15,520569.0,76.62,76.62,76.5122,76.5302,520569.0
2018-10-02 14:40:00,85.15,85.2,85.14,85.19,93093.0,76.5302,76.5751,76.5212,76.5661,93093.0
2018-10-02 14:50:00,85.19,85.2,85.05,85.09,181493.0,76.5661,76.5751,76.4403,76.4762,181493.0
2018-10-02 15:00:00,85.09,85.09,84.84,84.9,151327.0,76.4762,76.4762,76.2515,76.3055,151327.0
2018-10-02 15:10:00,84.91,84.99,84.89,84.94,157340.0,76.3145,76.3864,76.2965,76.3414,157340.0
2018-10-02 15:20:00,84.94,84.97,84.86,84.87,100130.0,76.3414,76.3684,76.2695,76.2785,100130.0
2018-10-02 15:30:00,84.88,85.01,84.88,84.98,132022.0,76.2875,76.4043,76.2875,76.3774,132022.0
2018-10-02 15:40:00,84.99,85.07,84.99,85.06,74755.0,76.3864,76.4583,76.3864,76.4493,74755.0
2018-10-02 15:50:00,85.06,85.07,84.95,85.02,331635.0,76.4493,76.4583,76.3504,76.4133,331635.0
2018-10-03 09:30:00,85.35,85.41,85.14,85.21,190431.0,76.7099,76.7638,76.5212,76.5841,190431.0
2018-10-03 09:40:00,85.22,85.26,85.11,85.2,75988.0,76.5931,76.629,76.4942,76.5751,75988.0
2018-10-03 09:50:00,85.19,85.21,85.03,85.03,133377.0,76.5661,76.5841,76.4223,76.4223,133377.0
2018-10-03 10:00:00,85.04,85.18,85.03,85.1,70415.0,76.4313,76.5571,76.4223,76.4852,70415.0
2018-10-03 10:10:00,85.1,85.34,85.07,85.3,71748.0,76.4852,76.7009,76.4583,76.665,71748.0
2018-10-03 10:20:00,85.32,85.43,85.28,85.3,93863.0,76.683,76.7818,76.647,76.665,93863.0
2018-10-03 10:30:00,85.3,85.4,85.27,85.35,140168.0,76.665,76.7549,76.638,76.7099,140168.0
2018-10-03 10:40:00,85.35,85.48,85.3,85.44,84327.0,76.7099,76.8268,76.665,76.7908,84327.0
2018-10-03 10:50:00,85.43,85.44,85.2,85.22,46032.0,76.7818,76.7908,76.5751,76.5931,46032.0
2018-10-03 11:00:00,85.22,85.32,85.18,85.31,59178.0,76.5931,76.683,76.5571,76.674,59178.0
2018-10-03 11:10:00,85.31,85.38,85.25,85.36,40232.0,76.674,76.7369,76.62,76.7189,40232.0
2018-10-03 11:20:00,85.35,85.51,85.34,85.51,42679.0,76.7099,76.8537,76.7009,76.8537,42679.0
2018-10-03 11:30:00,85.51,85.56,85.45,85.48,71680.0,76.8537,76.8987,76.7998,76.8268,71680.0
2018-10-03 11:40:00,85.48,85.57,85.43,85.57,36230.0,76.8268,76.9076,76.7818,76.9076,36230.0
2018-10-03 11:50:00,85.58,85.66,85.56,85.61,58310.0,76.9166,76.9885,76.8987,76.9436,58310.0
2018-10-03 12:00:00,85.62,85.67,85.54,85.56,49445.0,76.9526,76.9975,76.8807,76.8987,49445.0
2018-10-03 12:10:00,85.57,85.77,85.56,85.75,39562.0,76.9076,77.0874,76.8987,77.0694,39562.0
2018-10-03 12:20:00,85.77,85.96,85.74,85.95,81934.0,77.0874,77.2582,77.0604,77.2492,81934.0
2018-10-03 12:30:00,85.96,86.03,85.87,85.87,77012.0,77.2582,77.3211,77.1773,77.1773,77012.0
2018-10-03 12:40:00,85.87,85.93,85.84,85.92,379670.0,77.1773,77.2312,77.1503,77.2222,379670.0
2018-10-03 12:50:00,85.92,85.94,85.85,85.88,158019.0,77.2222,77.2402,77.1593,77.1863,158019.0
2018-10-03 13:00:00,85.88,85.96,85.86,85.91,52010.0,77.1863,77.2582,77.1683,77.2132,52010.0
2018-10-03 13:10:00,85.91,85.96,85.89,85.93,59655.0,77.2132,77.2582,77.1953,77.2312,59655.0
2018-10-03 13:20:00,85.91,85.96,85.84,85.96,48899.0,77.2132,77.2582,77.1503,77.2582,48899.0
2018-10-03 13:30:00,85.98,86.02,85.96,85.99,80331.0,77.2761,77.3121,77.2582,77.2851,80331.0
2018-10-03 13:40:00,85.99,86.03,85.93,86.01,66235.0,77.2851,77.3211,77.2312,77.3031,66235.0
2018-10-03 13:50:00,86.01,86.04,85.95,85.97,188875.0,77.3031,77.3301,77.2492,77.2672,188875.0
2018-10-03 14:00:00,85.97,86.03,85.94,86.03,39081.0,77.2672,77.3211,77.2402,77.3211,39081.0
2018-10-03 14:10:00,86.03,86.11,86.03,86.09,74167.0,77.3211,77.393,77.3211,77.375,74167.0
2018-10-03 14:20:00,86.09,86.17,86.06,86.11,47812.0,77.375,77.4469,77.348,77.393,47812.0
2018-10-03 14:30:00,86.1,86.12,85.9,85.96,102968.0,77.384,77.402,77.2042,77.2582,102968.0
2018-10-03 14:40:00,85.95,85.95,85.73,85.74,59061.0,77.2492,77.2492,77.0514,77.0604,59061.0
2018-10-03 14:50:00,85.74,85.88,85.72,85.85,83911.0,77.0604,77.1863,77.0425,77.1593,83911.0
2018-10-03 15:00:00,85.86,85.91,85.72,85.78,111799.0,77.1683,77.2132,77.0425,77.0964,111799.0
2018-10-03 15:10:00,85.79,85.8,85.67,85.68,89040.0,77.1054,77.1144,76.9975,77.0065,89040.0
2018-10-03 15:20:00,85.67,85.76,85.63,85.76,85843.0,76.9975,77.0784,76.9616,77.0784,85843.0
2018-10-03 15:30:00,85.76,85.78,85.69,85.72,83651.0,77.0784,77.0964,77.0155,77.0425,83651.0
2018-10-03 15:40:00,85.73,85.83,85.7,85.78,105017.0,77.0514,77.1413,77.0245,77.0964,105017.0
2018-10-03 15:50:00,85.79,85.84,85.74,85.77,83137.0,77.1054,77.1503,77.0604,77.0874,83137.0
2018-10-04 09:30:00,85.57,85.77,85.3,85.46,345312.0,76.9076,77.0874,76.665,76.8088,345312.0
2018-10-04 09:40:00,85.47,85.47,85.23,85.29,52227.0,76.8178,76.8178,76.6021,76.656,52227.0
2018-10-04 09:50:00,85.29,85.41,85.26,85.29,85250.0,76.656,76.7638,76.629,76.656,85250.0
2018-10-04 10:00:00,85.29,85.31,85.11,85.16,87032.0,76.656,76.674,76.4942,76.5392,87032.0
2018-10-04 10:10:00,85.16,85.24,85.1,85.2,53911.0,76.5392,76.6111,76.4852,76.5751,53911.0
2018-10-04 10:20:00,85.19,85.19,85.1,85.1,55755.0,76.5661,76.5661,76.4852,76.4852,55755.0
2018-10-04 10:30:00,85.1,85.18,85.07,85.15,53818.0,76.4852,76.5571,76.4583,76.5302,53818.0
2018-10-04 10:40:00,85.15,85.26,85.06,85.26,42868.0,76.5302,76.629,76.4493,76.629,42868.0
2018-10-04 10:50:00,85.26,85.37,85.12,85.16,75115.0,76.629,76.7279,76.5032,76.5392,75115.0
2018-10-04 11:00:00,85.16,85.35,85.16,85.23,45557.0,76.5392,76.7099,76.5392,76.6021,45557.0
2018-10-04 11:10:00,85.23,85.25,85.11,85.12,47382.0,76.6021,76.62,76.4942,76.5032,47382.0
2018-10-04 11:20:00,85.12,85.23,85.07,85.21,61230.0,76.5032,76.6021,76.4583,76.5841,61230.0
2018-10-04 11:30:00,85.22,85.31,85.16,85.19,78589.0,76.5931,76.674,76.5392,76.5661,78589.0
2018-10-04 11:40:00,85.19,85.21,85.07,85.07,63567.0,76.5661,76.5841,76.4583,76.4583,63567.0
2018-10-04 11:50:00,85.07,85.08,85.02,85.02,32379.0,76.4583,76.4672,76.4133,76.4133,32379.0
2018-10-04 12:00:00,85.02,85.03,84.82,84.86,106086.0,76.4133,76.4223,76.2336,76.2695,106086.0
2018-10-04 12:10:00,84.86,84.87,84.54,84.56,174907.0,76.2695,76.2785,75.9819,75.9999,174907.0
2018-10-04 12:20:00,84.57,84.6,84.44,84.54,101590.0,76.0089,76.0358,75.892,75.9819,101590.0
2018-10-04 12:30:00,84.53,84.74,84.49,84.69,69377.0,75.9729,76.1617,75.937,76.1167,69377.0
2018-10-04 12:40:00,84.68,84.72,84.62,84.71,24280.0,76.1077,76.1437,76.0538,76.1347,24280.0
2018-10-04 12:50:00,84.7,84.75,84.57,84.68,68830.0,76.1257,76.1707,76.0089,76.1077,68830.0
2018-10-04 13:00:00,84.7,84.83,84.62,84.73,62300.0,76.1257,76.2426,76.0538,76.1527,62300.0
2018-10-04 13:10:00,84.73,84.75,84.63,84.65,58559.0,76.1527,76.1707,76.0628,76.0808,58559.0
2018-10-04 13:20:00,84.63,84.81,84.61,84.76,43131.0,76.0628,76.2246,76.0448,76.1796,43131.0
2018-10-04 13:30:00,84.75,84.75,84.59,84.65,59382.0,76.1707,76.1707,76.0269,76.0808,59382.0
2018-10-04 13:40:00,84.66,84.8,84.66,84.71,72145.0,76.0898,76.2156,76.0898,76.1347,72145.0
2018-10-04 13:50:00,84.7,84.83,84.66,84.83,546119.0,76.1257,76.2426,76.0898,76.2426,546119.0
2018-10-04 14:00:00,84.81,84.89,84.8,84.82,89722.0,76.2246,76.2965,76.2156,76.2336,89722.0
2018-10-04 14:10:00,84.82,84.85,84.69,84.69,137355.0,76.2336,76.2605,76.1167,76.1167,137355.0
2018-10-04 14:20:00,84.7,84.71,84.59,84.65,67300.0,76.1257,76.1347,76.0269,76.0808,67300.0
2018-10-04 14:30:00,84.65,84.82,84.59,84.81,197563.0,76.0808,76.2336,76.0269,76.2246,197563.0
2018-10-04 14:40:00,84.79,84.81,84.72,84.76,122599.0,76.2066,76.2246,76.1437,76.1796,122599.0
2018-10-04 14:50:00,84.76,84.9,84.75,84.88,107365.0,76.1796,76.3055,76.1707,76.2875,107365.0
2018-10-04 15:00:00,84.87,84.92,84.83,84.89,131534.0,76.2785,76.3234,76.2426,76.2965,131534.0
2018-10-04 15:10:00,84.9,84.92,84.83,84.88,194085.0,76.3055,76.3234,76.2426,76.2875,194085.0
2018-10-04 15:20:00,84.88,84.88,84.63,84.63,165424.0,76.2875,76.2875,76.0628,76.0628,165424.0
2018-10-04 15:30:00,84.63,84.65,84.53,84.54,123503.0,76.0628,76.0808,75.9729,75.9819,123503.0
2018-10-04 15:40:00,84.55,84.78,84.52,84.74,110933.0,75.9909,76.1976,75.9639,76.1617,110933.0
2018-10-04 15:50:00,84.74,84.77,84.68,84.75,156259.0,76.1617,76.1886,76.1077,76.1707,156259.0
2018-10-05 09:30:00,84.79,84.88,84.69,84.88,177025.0,76.2066,76.2875,76.1167,76.2875,177025.0
2018-10-05 09:40:00,84.86,84.93,84.7,84.71,65343.0,76.2695,76.3324,76.1257,76.1347,65343.0
2018-10-05 09:50:00,84.69,84.73,84.54,84.59,84003.0,76.1167,76.1527,75.9819,76.0269,84003.0
2018-10-05 10:00:00,84.6,84.76,84.54,84.71,118106.0,76.0358,76.1796,75.9819,76.1347,118106.0
2018-10-05 10:10:00,84.72,84.73,84.57,84.62,77823.0,76.1437,76.1527,76.0089,76.0538,77823.0
2018-10-05 10:20:00,84.62,84.74,84.58,84.62,295139.0,76.0538,76.1617,76.0179,76.0538,295139.0
2018-10-05 10:30:00,84.61,84.62,84.42,84.45,48524.0,76.0448,76.0538,75.8741,75.901,48524.0
2018-10-05 10:40:00,84.44,84.48,84.21,84.22,109428.0,75.892,75.928,75.6853,75.6943,109428.0
2018-10-05 10:50:00,84.21,84.36,84.19,84.34,101468.0,75.6853,75.8201,75.6673,75.8022,101468.0
2018-10-05 11:00:00,84.34,84.36,84.13,84.16,70423.0,75.8022,75.8201,75.6134,75.6404,70423.0
2018-10-05 11:10:00,84.16,84.21,84.08,84.1,84902.0,75.6404,75.6853,75.5685,75.5865,84902.0
2018-10-05 11:20:00,84.09,84.18,84.01,84.02,87707.0,75.5775,75.6584,75.5056,75.5146,87707.0
2018-10-05 11:30:00,84.02,84.02,83.79,83.81,192141.0,75.5146,75.5146,75.3078,75.3258,192141.0
2018-10-05 11:40:00,83.81,83.81,83.43,83.51,108220.0,75.3258,75.3258,74.9843,75.0562,108220.0
2018-10-05 11:50:00,83.51,83.51,83.32,83.32,103054.0,75.0562,75.0562,74.8854,74.8854,103054.0
2018-10-05 12:00:00,83.33,83.55,83.29,83.54,74814.0,74.8944,75.0921,74.8585,75.0831,74814.0
2018-10-05 12:10:00,83.55,83.57,83.42,83.49,155570.0,75.0921,75.1101,74.9753,75.0382,155570.0
2018-10-05 12:20:00,83.5,83.61,83.5,83.56,57597.0,75.0472,75.1461,75.0472,75.1011,57597.0
2018-10-05 12:30:00,83.54,83.54,83.36,83.39,117746.0,75.0831,75.0831,74.9214,74.9483,117746.0
2018-10-05 12:40:00,83.39,83.47,83.29,83.45,103479.0,74.9483,75.0202,74.8585,75.0023,103479.0
2018-10-05 12:50:00,83.45,83.51,83.41,83.42,95671.0,75.0023,75.0562,74.9663,74.9753,95671.0
2018-10-05 13:00:00,83.42,83.44,83.22,83.25,188874.0,74.9753,74.9933,74.7955,74.8225,188874.0
2018-10-05 13:10:00,83.25,83.32,83.24,83.27,76807.0,74.8225,74.8854,74.8135,74.8405,76807.0
2018-10-05 13:20:00,83.26,83.27,83.13,83.2,84476.0,74.8315,74.8405,74.7146,74.7776,84476.0
2018-10-05 13:30:00,83.21,83.32,83.19,83.25,105038.0,74.7866,74.8854,74.7686,74.8225,105038.0
2018-10-05 13:40:00,83.25,83.53,83.25,83.52,53513.0,74.8225,75.0742,74.8225,75.0652,53513.0
2018-10-05 13:50:00,83.53,83.66,83.47,83.62,72592.0,75.0742,75.191,75.0202,75.155,72592.0
2018-10-05 14:00:00,83.62,83.76,83.61,83.67,80731.0,75.155,75.2809,75.1461,75.2,80731.0
2018-10-05 14:10:00,83.66,83.78,83.61,83.77,70994.0,75.191,75.2988,75.1461,75.2899,70994.0
2018-10-05 14:20:00,83.77,83.85,83.71,83.84,95646.0,75.2899,75.3618,75.2359,75.3528,95646.0
2018-10-05 14:30:00,83.85,84.03,83.83,83.95,104413.0,75.3618,75.5235,75.3438,75.4516,104413.0
2018-10-05 14:40:00,83.95,84.1,83.94,83.98,115120.0,75.4516,75.5865,75.4427,75.4786,115120.0
2018-10-05 14:50:00,83.98,84.03,83.9,84.0,84438.0,75.4786,75.5235,75.4067,75.4966,84438.0
2018-10-05 15:00:00,84.0,84.05,83.88,84.03,71076.0,75.4966,75.5415,75.3887,75.5235,71076.0
2018-10-05 15:10:00,84.01,84.03,83.95,83.95,57321.0,75.5056,75.5235,75.4516,75.4516,57321.0
2018-10-05 15:20:00,83.95,84.04,83.89,83.92,58576.0,75.4516,75.5325,75.3977,75.4247,58576.0
2018-10-05 15:30:00,83.93,83.94,83.71,83.72,93590.0,75.4337,75.4427,75.2359,75.2449,93590.0
2018-10-05 15:40:00,83.71,83.98,83.7,83.96,140356.0,75.2359,75.4786,75.2269,75.4606,140356.0
2018-10-05 15:50:00,83.95,83.95,83.79,83.82,209589.0,75.4516,75.4516,75.3078,75.3348,209589.0
2018-10-08 09:30:00,83.62,83.7,83.47,83.64,162636.0,75.155,75.2269,75.0202,75.173,162636.0
2018-10-08 09:40:00,83.65,83.79,83.55,83.72,225937.0,75.182,75.3078,75.0921,75.2449,225937.0
2018-10-08 09:50:00,83.72,83.9,83.71,83.84,90282.0,75.2449,75.4067,75.2359,75.3528,90282.0
2018-10-08 10:00:00,83.82,83.92,83.71,83.78,45248.0,75.3348,75.4247,75.2359,75.2988,45248.0
2018-10-08 10:10:00,83.79,83.88,83.74,83.78,23033.0,75.3078,75.3887,75.2629,75.2988,23033.0
2018-10-08 10:20:00,83.76,83.94,83.75,83.92,43219.0,75.2809,75.4427,75.2719,75.4247,43219.0
2018-10-08 10:30:00,83.93,83.96,83.77,83.81,38764.0,75.4337,75.4606,75.2899,75.3258,38764.0
2018-10-08 10:40:00,83.8,83.85,83.62,83.75,33660.0,75.3168,75.3618,75.155,75.2719,33660.0
2018-10-08 10:50:00,83.75,83.77,83.57,83.61,28796.0,75.2719,75.2899,75.1101,75.1461,28796.0
2018-10-08 11:00:00,83.59,83.6,83.47,83.49,123597.0,75.1281,75.1371,75.0202,75.0382,123597.0
2018-10-08 11:10:00,83.51,83.57,83.48,83.56,24813.0,75.0562,75.1101,75.0292,75.1011,24813.0
2018-10-08 11:20:00,83.57,83.57,83.42,83.45,38544.0,75.1101,75.1101,74.9753,75.0023,38544.0
2018-10-08 11:30:00,83.45,83.45,83.26,83.29,45319.0,75.0023,75.0023,74.8315,74.8585,45319.0
2018-10-08 11:40:00,83.27,83.28,83.11,83.2,49637.0,74.8405,74.8495,74.6967,74.7776,49637.0
2018-10-08 11:50:00,83.21,83.3,83.14,83.24,54942.0,74.7866,74.8674,74.7236,74.8135,54942.0
2018-10-08 12:00:00,83.25,83.36,83.18,83.26,39932.0,74.8225,74.9214,74.7596,74.8315,39932.0
2018-10-08 12:10:00,83.26,83.27,83.16,83.19,34468.0,74.8315,74.8405,74.7416,74.7686,34468.0
2018-10-08 12:20:00,83.17,83.4,83.15,83.38,47570.0,74.7506,74.9573,74.7326,74.9393,47570.0
2018-10-08 12:30:00,83.39,83.4,83.26,83.33,24286.0,74.9483,74.9573,74.8315,74.8944,24286.0
2018-10-08 12:40:00,83.34,83.38,83.28,83.34,44571.0,74.9034,74.9393,74.8495,74.9034,44571.0
2018-10-08 12:50:00,83.34,83.38,83.18,83.18,22866.0,74.9034,74.9393,74.7596,74.7596,22866.0
2018-10-08 13:00:00,83.17,83.44,83.17,83.43,184410.0,74.7506,74.9933,74.7506,74.9843,184410.0
2018-10-08 13:10:00,83.43,83.43,83.14,83.15,27080.0,74.9843,74.9843,74.7236,74.7326,27080.0
2018-10-08 13:20:00,83.15,83.24,83.1,83.19,40646.0,74.7326,74.8135,74.6877,74.7686,40646.0
2018-10-08 13:30:00,83.17,83.32,83.17,83.31,30945.0,74.7506,74.8854,74.7506,74.8764,30945.0
2018-10-08 13:40:00,83.32,83.42,83.32,83.37,32636.0,74.8854,74.9753,74.8854,74.9304,32636.0
2018-10-08 13:50:00,83.38,83.41,83.3,83.3,19519.0,74.9393,74.9663,74.8674,74.8674,19519.0
2018-10-08 14:00:00,83.3,83.57,83.28,83.52,45968.0,74.8674,75.1101,74.8495,75.0652,45968.0
2018-10-08 14:10:00,83.51,83.55,83.47,83.52,34500.0,75.0562,75.0921,75.0202,75.0652,34500.0
2018-10-08 14:20:00,83.53,83.63,83.52,83.61,32514.0,75.0742,75.164,75.0652,75.1461,32514.0
2018-10-08 14:30:00,83.63,83.77,83.59,83.77,47958.0,75.164,75.2899,75.1281,75.2899,47958.0
2018-10-08 14:40:00,83.77,83.86,83.72,83.83,34295.0,75.2899,75.3708,75.2449,75.3438,34295.0
2018-10-08 14:50:00,83.81,83.9,83.78,83.82,63586.0,75.3258,75.4067,75.2988,75.3348,63586.0
2018-10-08 15:00:00,83.81,83.94,83.8,83.91,68285.0,75.3258,75.4427,75.3168,75.4157,68285.0
2018-10-08 15:10:00,83.91,83.99,83.89,83.93,307878.0,75.4157,75.4876,75.3977,75.4337,307878.0
2018-10-08 15:20:00,83.94,83.97,83.78,83.8,88445.0,75.4427,75.4696,75.2988,75.3168,88445.0
2018-10-08 15:30:00,83.8,83.91,83.8,83.89,66218.0,75.3168,75.4157,75.3168,75.3977,66218.0
2018-10-08 15:40:00,83.9,83.96,83.85,83.85,137332.0,75.4067,75.4606,75.3618,75.3618,137332.0
2018-10-08 15:50:00,83.86,83.87,83.74,83.74,290509.0,75.3708,75.3797,75.2629,75.2629,290509.0
2018-10-09 09:30:00,83.68,84.08,83.56,83.97,126735.0,75.209,75.5685,75.1011,75.4696,126735.0
2018-10-09 09:40:00,83.95,83.97,83.61,83.67,131844.0,75.4516,75.4696,75.1461,75.2,131844.0
2018-10-09 09:50:00,83.67,84.04,83.66,84.0,501166.0,75.2,75.5325,75.191,75.4966,501166.0
2018-10-09 10:00:00,84.01,84.11,83.84,83.84,124089.0,75.5056,75.5954,75.3528,75.3528,124089.0
2018-10-09 10:10:00,83.83,83.89,83.73,83.81,57206.0,75.3438,75.3977,75.2539,75.3258,57206.0
2018-10-09 10:20:00,83.79,84.03,83.79,84.0,54569.0,75.3078,75.5235,75.3078,75.4966,54569.0
2018-10-09 10:30:00,84.0,84.14,83.98,84.01,68280.0,75.4966,75.6224,75.4786,75.5056,68280.0
2018-10-09 10:40:00,84.02,84.11,83.98,84.01,55253.0,75.5146,75.5954,75.4786,75.5056,55253.0
2018-10-09 10:50:00,84.02,84.04,83.87,83.94,49878.0,75.5146,75.5325,75.3797,75.4427,49878.0
2018-10-09 11:00:00,83.92,83.98,83.82,83.82,60257.0,75.4247,75.4786,75.3348,75.3348,60257.0
2018-10-09 11:10:00,83.84,84.08,83.83,83.97,98358.0,75.3528,75.5685,75.3438,75.4696,98358.0
2018-10-09 11:20:00,83.99,84.15,83.99,84.1,47463.0,75.4876,75.6314,75.4876,75.5865,47463.0
2018-10-09 11:30:00,84.09,84.09,83.89,83.9,55064.0,75.5775,75.5775,75.3977,75.4067,55064.0
2018-10-09 11:40:00,83.9,83.96,83.78,83.83,44018.0,75.4067,75.4606,75.2988,75.3438,44018.0
2018-10-09 11:50:00,83.84,83.96,83.84,83.92,45497.0,75.3528,75.4606,75.3528,75.4247,45497.0
2018-10-09 12:00:00,83.93,83.96,83.83,83.84,66593.0,75.4337,75.4606,75.3438,75.3528,66593.0
2018-10-09 12:10:00,83.84,83.85,83.69,83.69,59762.0,75.3528,75.3618,75.218,75.218,59762.0
2018-10-09 12:20:00,83.69,83.73,83.67,83.68,48104.0,75.218,75.2539,75.2,75.209,48104.0
2018-10-09 12:30:00,83.67,83.76,83.64,83.75,128438.0,75.2,75.2809,75.173,75.2719,128438.0
2018-10-09 12:40:00,83.75,83.75,83.54,83.59,100581.0,75.2719,75.2719,75.0831,75.1281,100581.0
2018-10-09 12:50:00,83.59,83.63,83.51,83.52,180828.0,75.1281,75.164,75.0562,75.0652,180828.0
2018-10-09 13:00:00,83.52,83.52,83.38,83.46,46296.0,75.0652,75.0652,74.9393,75.0112,46296.0
2018-10-09 13:10:00,83.47,83.58,83.46,83.47,37974.0,75.0202,75.1191,75.0112,75.0202,37974.0
2018-10-09 13:20:00,83.47,83.6,83.46,83.51,40828.0,75.0202,75.1371,75.0112,75.0562,40828.0
2018-10-09 13:30:00,83.51,83.53,83.39,83.47,43988.0,75.0562,75.0742,74.9483,75.0202,43988.0
2018-10-09 13:40:00,83.47,83.6,83.44,83.6,199627.0,75.0202,75.1371,74.9933,75.1371,199627.0
2018-10-09 13:50:00,83.59,83.68,83.55,83.62,83328.0,75.1281,75.209,75.0921,75.155,83328.0
2018-10-09 14:00:00,83.63,83.66,83.56,83.65,106720.0,75.164,75.191,75.1011,75.182,106720.0
2018-10-09 14:10:00,83.67,83.7,83.59,83.59,72235.0,75.2,75.2269,75.1281,75.1281,72235.0
2018-10-09 14:20:00,83.59,83.69,83.59,83.65,70131.0,75.1281,75.218,75.1281,75.182,70131.0
2018-10-09 14:30:00,83.66,83.67,83.57,83.61,178383.0,75.191,75.2,75.1101,75.1461,178383.0
2018-10-09 14:40:00,83.6,83.64,83.55,83.6,99314.0,75.1371,75.173,75.0921,75.1371,99314.0
2018-10-09 14:50:00,83.6,83.76,83.59,83.73,208685.0,75.1371,75.2809,75.1281,75.2539,208685.0
2018-10-09 15:00:00,83.72,83.75,83.68,83.71,69867.0,75.2449,75.2719,75.209,75.2359,69867.0
2018-10-09 15:10:00,83.71,83.72,83.63,83.66,61588.0,75.2359,75.2449,75.164,75.191,61588.0
2018-10-09 15:20:00,83.66,83.66,83.44,83.54,143745.0,75.191,75.191,74.9933,75.0831,143745.0
2018-10-09 15:30:00,83.54,83.59,83.48,83.57,151071.0,75.0831,75.1281,75.0292,75.1101,151071.0
2018-10-09 15:40:00,83.56,83.62,83.52,83.56,114402.0,75.1011,75.155,75.0652,75.1011,114402.0
2018-10-09 15:50:00,83.55,83.56,83.36,83.48,176013.0,75.0921,75.1011,74.9214,75.0292,176013.0
2018-10-10 09:30:00,83.33,83.37,83.08,83.13,185832.0,74.8944,74.9304,74.6697,74.7146,185832.0
2018-10-10 09:40:00,83.15,83.33,83.03,83.04,130408.0,74.7326,74.8944,74.6248,74.6338,130408.0
2018-10-10 09:50:00,83.05,83.09,82.69,82.71,100321.0,74.6427,74.6787,74.3192,74.3372,100321.0
2018-10-10 10:00:00,82.72,82.74,82.55,82.73,115439.0,74.3462,74.3641,74.1934,74.3551,115439.0
2018-10-10 10:10:00,82.71,82.87,82.61,82.87,62011.0,74.3372,74.481,74.2473,74.481,62011.0
2018-10-10 10:20:00,82.89,83.05,82.84,82.95,134927.0,74.4989,74.6427,74.454,74.5529,134927.0
2018-10-10 10:30:00,82.95,83.01,82.79,82.79,75702.0,74.5529,74.6068,74.4091,74.4091,75702.0
2018-10-10 10:40:00,82.8,82.84,82.61,82.64,85070.0,74.4181,74.454,74.2473,74.2743,85070.0
2018-10-10 10:50:00,82.64,82.89,82.64,82.75,63173.0,74.2743,74.4989,74.2743,74.3731,63173.0
2018-10-10 11:00:00,82.73,82.77,82.49,82.5,80358.0,74.3551,74.3911,74.1394,74.1484,80358.0
2018-10-10 11:10:00,82.51,82.65,82.43,82.44,76646.0,74.1574,74.2832,74.0855,74.0945,76646.0
2018-10-10 11:20:00,82.44,82.53,82.32,82.48,95881.0,74.0945,74.1754,73.9866,74.1305,95881.0
2018-10-10 11:30:00,82.48,82.51,82.25,82.27,158865.0,74.1305,74.1574,73.9237,73.9417,158865.0
2018-10-10 11:40:00,82.27,82.59,82.26,82.59,89028.0,73.9417,74.2293,73.9327,74.2293,89028.0
2018-10-10 11:50:00,82.59,82.64,82.49,82.57,128012.0,74.2293,74.2743,74.1394,74.2113,128012.0
2018-10-10 12:00:00,82.55,82.63,82.42,82.46,131159.0,74.1934,74.2653,74.0765,74.1125,131159.0
2018-10-10 12:10:00,82.45,82.63,82.39,82.63,84820.0,74.1035,74.2653,74.0496,74.2653,84820.0
2018-10-10 12:20:00,82.63,82.64,82.49,82.5,66096.0,74.2653,74.2743,74.1394,74.1484,66096.0
2018-10-10 12:30:00,82.49,82.51,82.33,82.33,157190.0,74.1394,74.1574,73.9956,73.9956,157190.0
2018-10-10 12:40:00,82.34,82.41,82.21,82.38,117426.0,74.0046,74.0675,73.8878,74.0406,117426.0
2018-10-10 12:50:00,82.37,82.53,82.34,82.35,86887.0,74.0316,74.1754,74.0046,74.0136,86887.0
2018-10-10 13:00:00,82.34,82.39,82.13,82.37,119121.0,74.0046,74.0496,73.8159,74.0316,119121.0
2018-10-10 13:10:00,82.37,82.69,82.32,82.66,93065.0,74.0316,74.3192,73.9866,74.2922,93065.0
2018-10-10 13:20:00,82.66,82.73,82.57,82.58,92220.0,74.2922,74.3551,74.2113,74.2203,92220.0
2018-10-10 13:30:00,82.57,82.74,82.51,82.74,85155.0,74.2113,74.3641,74.1574,74.3641,85155.0
2018-10-10 13:40:00,82.74,82.79,82.57,82.76,76494.0,74.3641,74.4091,74.2113,74.3821,76494.0
2018-10-10 13:50:00,82.76,82.77,82.59,82.67,52490.0,74.3821,74.3911,74.2293,74.3012,52490.0
2018-10-10 14:00:00,82.66,82.67,82.23,82.25,169699.0,74.2922,74.3012,73.9058,73.9237,169699.0
2018-10-10 14:10:00,82.25,82.35,82.18,82.23,128943.0,73.9237,74.0136,73.8608,73.9058,128943.0
2018-10-10 14:20:00,82.24,82.3,82.15,82.23,153155.0,73.9147,73.9687,73.8339,73.9058,153155.0
2018-10-10 14:30:00,82.23,82.34,82.06,82.09,131272.0,73.9058,74.0046,73.753,73.7799,131272.0
2018-10-10 14:40:00,82.1,82.1,81.9,82.0,249585.0,73.7889,73.7889,73.6092,73.699,249585.0
2018-10-10 14:50:00,81.98,82.15,81.96,82.11,177550.0,73.6811,73.8339,73.6631,73.7979,177550.0
2018-10-10 15:00:00,82.11,82.11,81.76,81.8,144024.0,73.7979,73.7979,73.4833,73.5193,144024.0
2018-10-10 15:10:00,81.79,81.79,81.52,81.57,232925.0,73.5103,73.5103,73.2676,73.3126,232925.0
2018-10-10 15:20:00,81.58,81.81,81.57,81.8,205908.0,73.3216,73.5283,73.3126,73.5193,205908.0
2018-10-10 15:30:00,81.79,81.8,81.42,81.42,190610.0,73.5103,73.5193,73.1778,73.1778,190610.0
2018-10-10 15:40:00,81.42,81.58,81.27,81.57,389845.0,73.1778,73.3216,73.0429,73.3126,389845.0
2018-10-10 15:50:00,81.55,81.55,81.06,81.21,661282.0,73.2946,73.2946,72.8542,72.989,661282.0
2018-10-11 09:30:00,80.77,80.99,80.61,80.8,334522.0,72.5936,72.7913,72.4498,72.6205,334522.0
2018-10-11 09:40:00,80.79,80.99,80.53,80.99,311080.0,72.6115,72.7913,72.3779,72.7913,311080.0
2018-10-11 09:50:00,80.99,81.51,80.95,81.47,163064.0,72.7913,73.2586,72.7553,73.2227,163064.0
2018-10-11 10:00:00,81.45,81.48,81.19,81.33,166269.0,73.2047,73.2317,72.971,73.0969,166269.0
2018-10-11 10:10:00,81.34,81.35,80.94,81.09,161503.0,73.1059,73.1148,72.7463,72.8812,161503.0
2018-10-11 10:20:00,81.09,81.28,81.01,81.28,238930.0,72.8812,73.0519,72.8093,73.0519,238930.0
2018-10-11 10:30:00,81.27,81.47,81.23,81.26,110795.0,73.0429,73.2227,73.007,73.034,110795.0
2018-10-11 10:40:00,81.26,81.3,80.98,80.98,105067.0,73.034,73.0699,72.7823,72.7823,105067.0
2018-10-11 10:50:00,80.97,81.12,80.86,80.87,70520.0,72.7733,72.9081,72.6744,72.6834,70520.0
2018-10-11 11:00:00,80.87,80.89,80.6,80.73,110387.0,72.6834,72.7014,72.4408,72.5576,110387.0
2018-10-11 11:10:00,80.73,80.73,80.44,80.53,176253.0,72.5576,72.5576,72.297,72.3779,176253.0
2018-10-11 11:20:00,80.54,80.79,80.54,80.7,129899.0,72.3868,72.6115,72.3868,72.5306,129899.0
2018-10-11 11:30:00,80.71,80.74,80.5,80.56,195783.0,72.5396,72.5666,72.3509,72.4048,195783.0
2018-10-11 11:40:00,80.58,80.97,80.58,80.95,155014.0,72.4228,72.7733,72.4228,72.7553,155014.0
2018-10-11 11:50:00,80.95,81.09,80.85,80.88,135693.0,72.7553,72.8812,72.6655,72.6924,135693.0
2018-10-11 12:00:00,80.88,81.02,80.79,80.83,128600.0,72.6924,72.8182,72.6115,72.6475,128600.0
2018-10-11 12:10:00,80.84,81.17,80.84,81.15,100249.0,72.6565,72.9531,72.6565,72.9351,100249.0
2018-10-11 12:20:00,81.15,81.4,81.14,81.22,443557.0,72.9351,73.1598,72.9261,72.998,443557.0
2018-10-11 12:30:00,81.21,81.29,81.1,81.11,98803.0,72.989,73.0609,72.8901,72.8991,98803.0
2018-10-11 12:40:00,81.09,81.19,81.01,81.06,85568.0,72.8812,72.971,72.8093,72.8542,85568.0
2018-10-11 12:50:00,81.06,81.15,81.0,81.09,128780.0,72.8542,72.9351,72.8003,72.8812,128780.0
2018-10-11 13:00:00,81.08,81.08,80.88,80.92,107109.0,72.8722,72.8722,72.6924,72.7284,107109.0
2018-10-11 13:10:00,80.91,81.2,80.86,81.15,109934.0,72.7194,72.98,72.6744,72.9351,109934.0
2018-10-11 13:20:00,81.14,81.19,80.89,80.98,67551.0,72.9261,72.971,72.7014,72.7823,67551.0
2018-10-11 13:30:00,80.97,81.05,80.89,80.97,96694.0,72.7733,72.8452,72.7014,72.7733,96694.0
2018-10-11 13:40:00,80.97,81.0,80.82,80.82,81186.0,72.7733,72.8003,72.6385,72.6385,81186.0
2018-10-11 13:50:00,80.83,80.86,80.71,80.84,83963.0,72.6475,72.6744,72.5396,72.6565,83963.0
2018-10-11 14:00:00,80.81,80.83,80.68,80.72,74860.0,72.6295,72.6475,72.5127,72.5486,74860.0
2018-10-11 14:10:00,80.71,80.73,80.56,80.63,143424.0,72.5396,72.5576,72.4048,72.4677,143424.0
2018-10-11 14:20:00,80.63,80.72,80.42,80.43,160226.0,72.4677,72.5486,72.279,72.288,160226.0
2018-10-11 14:30:00,80.43,80.43,80.05,80.1,263508.0,72.288,72.288,71.9464,71.9914,263508.0
2018-10-11 14:40:00,80.08,80.1,79.63,79.88,317786.0,71.9734,71.9914,71.569,71.7937,317786.0
2018-10-11 14:50:00,79.86,80.05,79.75,79.89,197879.0,71.7757,71.9464,71.6768,71.8026,197879.0
2018-10-11 15:00:00,79.87,80.1,79.8,79.87,172376.0,71.7847,71.9914,71.7217,71.7847,172376.0
2018-10-11 15:10:00,79.87,80.41,79.74,80.41,598579.0,71.7847,72.27,71.6678,72.27,598579.0
2018-10-11 15:20:00,80.41,80.44,80.15,80.17,189038.0,72.27,72.297,72.0363,72.0543,189038.0
2018-10-11 15:30:00,80.17,80.24,79.92,80.05,351971.0,72.0543,72.1172,71.8296,71.9464,351971.0
2018-10-11 15:40:00,80.05,80.05,79.58,79.59,335464.0,71.9464,71.9464,71.524,71.533,335464.0
2018-10-11 15:50:00,79.61,79.77,79.43,79.44,591212.0,71.551,71.6948,71.3892,71.3982,591212.0
2018-10-12 09:30:00,80.53,80.6,80.07,80.17,319827.0,72.3779,72.4408,71.9644,72.0543,319827.0
2018-10-12 09:40:00,80.17,80.32,80.01,80.15,190021.0,72.0543,72.1891,71.9105,72.0363,190021.0
2018-10-12 09:50:00,80.15,80.48,80.08,80.45,125436.0,72.0363,72.3329,71.9734,72.3059,125436.0
2018-10-12 10:00:00,80.45,80.5,80.21,80.26,81454.0,72.3059,72.3509,72.0902,72.1352,81454.0
2018-10-12 10:10:00,80.26,80.26,79.93,79.93,119980.0,72.1352,72.1352,71.8386,71.8386,119980.0
2018-10-12 10:20:00,79.93,80.09,79.85,79.86,172207.0,71.8386,71.9824,71.7667,71.7757,172207.0
2018-10-12 10:30:00,79.85,80.09,79.85,80.01,124206.0,71.7667,71.9824,71.7667,71.9105,124206.0
2018-10-12 10:40:00,80.03,80.03,79.84,79.85,122188.0,71.9285,71.9285,71.7577,71.7667,122188.0
2018-10-12 10:50:00,79.84,80.03,79.84,79.88,86069.0,71.7577,71.9285,71.7577,71.7937,86069.0
2018-10-12 11:00:00,79.89,79.97,79.72,79.95,95547.0,71.8026,71.8745,71.6498,71.8566,95547.0
2018-10-12 11:10:00,79.95,80.02,79.85,79.86,111925.0,71.8566,71.9195,71.7667,71.7757,111925.0
2018-10-12 11:20:00,79.85,79.9,79.58,79.63,85764.0,71.7667,71.8116,71.524,71.569,85764.0
2018-10-12 11:30:00,79.64,79.85,79.63,79.65,122662.0,71.5779,71.7667,71.569,71.5869,122662.0
2018-10-12 11:40:00,79.65,79.66,79.45,79.63,115606.0,71.5869,71.5959,71.4072,71.569,115606.0
2018-10-12 11:50:00,79.64,79.74,79.58,79.65,205028.0,71.5779,71.6678,71.524,71.5869,205028.0
2018-10-12 12:00:00,79.64,79.65,79.32,79.4,121124.0,71.5779,71.5869,71.2903,71.3622,121124.0
2018-10-12 12:10:00,79.4,79.47,79.23,79.24,94417.0,71.3622,71.4252,71.2095,71.2184,94417.0
2018-10-12 12:20:00,79.24,79.32,79.08,79.15,104346.0,71.2184,71.2903,71.0746,71.1376,104346.0
2018-10-12 12:30:00,79.15,79.15,78.79,78.79,125724.0,71.1376,71.1376,70.814,70.814,125724.0
2018-10-12 12:40:00,78.79,78.88,78.55,78.55,180073.0,70.814,70.8949,70.5983,70.5983,180073.0
2018-10-12 12:50:00,78.54,78.82,78.46,78.71,135156.0,70.5893,70.841,70.5174,70.7421,135156.0
2018-10-12 13:00:00,78.74,79.06,78.68,79.01,68416.0,70.7691,71.0567,70.7151,71.0117,68416.0
2018-10-12 13:10:00,79.02,79.08,78.7,78.79,143165.0,71.0207,71.0746,70.7331,70.814,143165.0
2018-10-12 13:20:00,78.79,79.04,78.79,78.86,98449.0,70.814,71.0387,70.814,70.8769,98449.0
2018-10-12 13:30:00,78.84,78.84,78.66,78.78,56391.0,70.8589,70.8589,70.6972,70.805,56391.0
2018-10-12 13:40:00,78.8,79.11,78.78,79.09,58547.0,70.823,71.1016,70.805,71.0836,58547.0
2018-10-12 13:50:00,79.09,79.18,79.01,79.01,58383.0,71.0836,71.1645,71.0117,71.0117,58383.0
2018-10-12 14:00:00,79.03,79.08,78.71,78.72,117944.0,71.0297,71.0746,70.7421,70.7511,117944.0
2018-10-12 14:10:00,78.71,78.8,78.56,78.74,72122.0,70.7421,70.823,70.6073,70.7691,72122.0
2018-10-12 14:20:00,78.77,78.89,78.6,78.87,60598.0,70.796,70.9039,70.6432,70.8859,60598.0
2018-10-12 14:30:00,78.87,78.89,78.65,78.73,70063.0,70.8859,70.9039,70.6882,70.7601,70063.0
2018-10-12 14:40:00,78.72,78.78,78.61,78.65,109133.0,70.7511,70.805,70.6522,70.6882,109133.0
2018-10-12 14:50:00,78.64,78.97,78.64,78.94,109631.0,70.6792,70.9758,70.6792,70.9488,109631.0
2018-10-12 15:00:00,78.96,79.16,78.85,79.13,58899.0,70.9668,71.1465,70.8679,71.1196,58899.0
2018-10-12 15:10:00,79.15,79.21,78.94,78.96,170109.0,71.1376,71.1915,70.9488,70.9668,170109.0
2018-10-12 15:20:00,78.97,79.23,78.95,79.21,161328.0,70.9758,71.2095,70.9578,71.1915,161328.0
2018-10-12 15:30:00,79.22,79.3,79.08,79.14,131455.0,71.2005,71.2724,71.0746,71.1286,131455.0
2018-10-12 15:40:00,79.14,79.35,79.13,79.26,195672.0,71.1286,71.3173,71.1196,71.2364,195672.0
2018-10-12 15:50:00,79.27,79.44,79.26,79.31,241247.0,71.2454,71.3982,71.2364,71.2814,241247.0
2018-10-15 09:30:00,79.22,79.41,79.09,79.16,248130.0,71.2005,71.3712,71.0836,71.1465,248130.0
2018-10-15 09:40:00,79.15,79.52,79.13,79.41,118602.0,71.1376,71.4701,71.1196,71.3712,118602.0
2018-10-15 09:50:00,79.42,79.61,79.32,79.32,119652.0,71.3802,71.551,71.2903,71.2903,119652.0
2018-10-15 10:00:00,79.31,79.41,79.05,79.08,107767.0,71.2814,71.3712,71.0477,71.0746,107767.0
2018-10-15 10:10:00,79.07,79.17,78.81,78.83,166109.0,71.0656,71.1555,70.832,70.8499,166109.0
2018-10-15 10:20:00,78.84,79.25,78.84,79.21,78819.0,70.8589,71.2274,70.8589,71.1915,78819.0
2018-10-15 10:30:00,79.2,79.28,79.16,79.2,53829.0,71.1825,71.2544,71.1465,71.1825,53829.0
2018-10-15 10:40:00,79.2,79.22,79.0,79.09,55848.0,71.1825,71.2005,71.0027,71.0836,55848.0
2018-10-15 10:50:00,79.06,79.25,79.03,79.21,120635.0,71.0567,71.2274,71.0297,71.1915,120635.0
2018-10-15 11:00:00,79.22,79.41,79.22,79.4,76015.0,71.2005,71.3712,71.2005,71.3622,76015.0
2018-10-15 11:10:00,79.4,79.55,79.37,79.41,61088.0,71.3622,71.4971,71.3353,71.3712,61088.0
2018-10-15 11:20:00,79.43,79.75,79.43,79.68,195786.0,71.3892,71.6768,71.3892,71.6139,195786.0
2018-10-15 11:30:00,79.69,79.72,79.51,79.57,74149.0,71.6229,71.6498,71.4611,71.515,74149.0
2018-10-15 11:40:00,79.58,79.71,79.53,79.6,211871.0,71.524,71.6409,71.4791,71.542,211871.0
2018-10-15 11:50:00,79.6,79.65,79.39,79.44,100645.0,71.542,71.5869,71.3533,71.3982,100645.0
2018-10-15 12:00:00,79.43,79.43,79.28,79.38,64417.0,71.3892,71.3892,71.2544,71.3443,64417.0
2018-10-15 12:10:00,79.38,79.51,79.33,79.48,54971.0,71.3443,71.4611,71.2993,71.4341,54971.0
2018-10-15 12:20:00,79.5,79.64,79.48,79.57,41877.0,71.4521,71.5779,71.4341,71.515,41877.0
2018-10-15 12:30:00,79.59,79.74,79.55,79.7,29519.0,71.533,71.6678,71.4971,71.6319,29519.0
2018-10-15 12:40:00,79.71,79.79,79.59,79.78,71680.0,71.6409,71.7128,71.533,71.7038,71680.0
2018-10-15 12:50:00,79.78,79.84,79.76,79.79,30454.0,71.7038,71.7577,71.6858,71.7128,30454.0
2018-10-15 13:00:00,79.8,79.94,79.79,79.9,80263.0,71.7217,71.8476,71.7128,71.8116,80263.0
2018-10-15 13:10:00,79.91,79.92,79.81,79.84,38353.0,71.8206,71.8296,71.7307,71.7577,38353.0
2018-10-15 13:20:00,79.83,79.83,79.65,79.74,55400.0,71.7487,71.7487,71.5869,71.6678,55400.0
2018-10-15 13:30:00,79.76,80.0,79.72,79.97,56807.0,71.6858,71.9015,71.6498,71.8745,56807.0
2018-10-15 13:40:00,79.97,80.15,79.97,80.14,68957.0,71.8745,72.0363,71.8745,72.0273,68957.0
2018-10-15 13:50:00,80.15,80.26,80.1,80.21,57581.0,72.0363,72.1352,71.9914,72.0902,57581.0
2018-10-15 14:00:00,80.23,80.23,79.89,79.93,70897.0,72.1082,72.1082,71.8026,71.8386,70897.0
2018-10-15 14:10:00,79.92,79.93,79.81,79.85,225566.0,71.8296,71.8386,71.7307,71.7667,225566.0
2018-10-15 14:20:00,79.85,79.96,79.75,79.77,105313.0,71.7667,71.8656,71.6768,71.6948,105313.0
2018-10-15 14:30:00,79.77,79.94,79.73,79.93,85556.0,71.6948,71.8476,71.6588,71.8386,85556.0
2018-10-15 14:40:00,79.92,80.04,79.92,80.03,63337.0,71.8296,71.9375,71.8296,71.9285,63337.0
2018-10-15 14:50:00,80.04,80.15,80.03,80.13,114949.0,71.9375,72.0363,71.9285,72.0183,114949.0
2018-10-15 15:00:00,80.13,80.22,80.07,80.08,105085.0,72.0183,72.0992,71.9644,71.9734,105085.0
2018-10-15 15:10:00,80.08,80.08,79.95,79.98,80727.0,71.9734,71.9734,71.8566,71.8835,80727.0
2018-10-15 15:20:00,79.98,80.11,79.95,79.97,76902.0,71.8835,72.0004,71.8566,71.8745,76902.0
2018-10-15 15:30:00,79.96,79.99,79.84,79.97,73461.0,71.8656,71.8925,71.7577,71.8745,73461.0
2018-10-15 15:40:00,79.96,80.09,79.82,79.95,141779.0,71.8656,71.9824,71.7397,71.8566,141779.0
2018-10-15 15:50:00,79.94,79.97,79.69,79.69,251438.0,71.8476,71.8745,71.6229,71.6229,251438.0
2018-10-16 09:30:00,80.23,80.32,79.77,79.8,306400.0,72.1082,72.1891,71.6948,71.7217,306400.0
2018-10-16 09:40:00,79.8,79.9,79.57,79.61,96961.0,71.7217,71.8116,71.515,71.551,96961.0
2018-10-16 09:50:00,79.59,79.92,79.5,79.91,57841.0,71.533,71.8296,71.4521,71.8206,57841.0
2018-10-16 10:00:00,79.92,80.08,79.92,79.99,90769.0,71.8296,71.9734,71.8296,71.8925,90769.0
2018-10-16 10:10:00,80.0,80.11,79.98,80.11,78385.0,71.9015,72.0004,71.8835,72.0004,78385.0
2018-10-16 10:20:00,80.11,80.22,80.08,80.1,125740.0,72.0004,72.0992,71.9734,71.9914,125740.0
2018-10-16 10:30:00,80.1,80.21,79.96,80.09,118942.0,71.9914,72.0902,71.8656,71.9824,118942.0
2018-10-16 10:40:00,80.11,80.32,80.1,80.29,68391.0,72.0004,72.1891,71.9914,72.1621,68391.0
2018-10-16 10:50:00,80.29,80.52,80.28,80.52,67450.0,72.1621,72.3689,72.1532,72.3689,67450.0
2018-10-16 11:00:00,80.53,80.57,80.4,80.55,68185.0,72.3779,72.4138,72.261,72.3958,68185.0
2018-10-16 11:10:00,80.55,80.68,80.54,80.63,50497.0,72.3958,72.5127,72.3868,72.4677,50497.0
2018-10-16 11:20:00,80.64,80.74,80.6,80.74,268525.0,72.4767,72.5666,72.4408,72.5666,268525.0
2018-10-16 11:30:00,80.73,80.8,80.69,80.75,126760.0,72.5576,72.6205,72.5217,72.5756,126760.0
2018-10-16 11:40:00,80.75,80.8,80.68,80.79,63831.0,72.5756,72.6205,72.5127,72.6115,63831.0
2018-10-16 11:50:00,80.79,80.9,80.74,80.89,49602.0,72.6115,72.7104,72.5666,72.7014,49602.0
2018-10-16 12:00:00,80.91,80.98,80.85,80.96,36052.0,72.7194,72.7823,72.6655,72.7643,36052.0
2018-10-16 12:10:00,80.96,81.0,80.88,80.91,160953.0,72.7643,72.8003,72.6924,72.7194,160953.0
2018-10-16 12:20:00,80.91,81.01,80.89,81.01,61436.0,72.7194,72.8093,72.7014,72.8093,61436.0
2018-10-16 12:30:00,81.02,81.17,80.99,81.11,38931.0,72.8182,72.9531,72.7913,72.8991,38931.0
2018-10-16 12:40:00,81.1,81.21,81.1,81.21,20318.0,72.8901,72.989,72.8901,72.989,20318.0
2018-10-16 12:50:00,81.2,81.26,81.18,81.22,51480.0,72.98,73.034,72.9621,72.998,51480.0
2018-10-16 13:00:00,81.23,81.23,81.17,81.2,47993.0,73.007,73.007,72.9531,72.98,47993.0
2018-10-16 13:10:00,81.2,81.27,81.17,81.27,20925.0,72.98,73.0429,72.9531,73.0429,20925.0
2018-10-16 13:20:00,81.26,81.33,81.21,81.28,53394.0,73.034,73.0969,72.989,73.0519,53394.0
2018-10-16 13:30:00,81.28,81.4,81.27,81.39,38356.0,73.0519,73.1598,73.0429,73.1508,38356.0
2018-10-16 13:40:00,81.39,81.45,81.35,81.42,64611.0,73.1508,73.2047,73.1148,73.1778,64611.0
2018-10-16 13:50:00,81.42,81.5,81.34,81.5,67935.0,73.1778,73.2497,73.1059,73.2497,67935.0
2018-10-16 14:00:00,81.5,81.6,81.49,81.58,160871.0,73.2497,73.3395,73.2407,73.3216,160871.0
2018-10-16 14:10:00,81.58,81.62,81.53,81.6,109589.0,73.3216,73.3575,73.2766,73.3395,109589.0
2018-10-16 14:20:00,81.61,81.7,81.56,81.7,89865.0,73.3485,73.4294,73.3036,73.4294,89865.0
2018-10-16 14:30:00,81.72,81.73,81.64,81.68,60686.0,73.4474,73.4564,73.3755,73.4114,60686.0
2018-10-16 14:40:00,81.68,81.73,81.63,81.72,76868.0,73.4114,73.4564,73.3665,73.4474,76868.0
2018-10-16 14:50:00,81.72,81.72,81.51,81.54,93290.0,73.4474,73.4474,73.2586,73.2856,93290.0
2018-10-16 15:00:00,81.54,81.56,81.44,81.55,112679.0,73.2856,73.3036,73.1957,73.2946,112679.0
2018-10-16 15:10:00,81.55,81.66,81.5,81.65,126610.0,73.2946,73.3935,73.2497,73.3845,126610.0
2018-10-16 15:20:00,81.64,81.67,81.61,81.66,85562.0,73.3755,73.4024,73.3485,73.3935,85562.0
2018-10-16 15:30:00,81.66,81.81,81.59,81.8,106961.0,73.3935,73.5283,73.3305,73.5193,106961.0
2018-10-16 15:40:00,81.81,81.94,81.79,81.94,134721.0,73.5283,73.6451,73.5103,73.6451,134721.0
2018-10-16 15:50:00,81.94,81.99,81.84,81.84,239773.0,73.6451,73.6901,73.5552,73.5552,239773.0
2018-10-17 09:30:00,81.7,81.7,81.18,81.23,248103.0,73.4294,73.4294,72.9621,73.007,248103.0
2018-10-17 09:40:00,81.23,81.41,81.15,81.16,150110.0,73.007,73.1688,72.9351,72.9441,150110.0
2018-10-17 09:50:00,81.16,81.24,81.08,81.11,98069.0,72.9441,73.016,72.8722,72.8991,98069.0
2018-10-17 10:00:00,81.1,81.14,81.0,81.14,84063.0,72.8901,72.9261,72.8003,72.9261,84063.0
2018-10-17 10:10:00,81.15,81.16,80.87,80.97,111935.0,72.9351,72.9441,72.6834,72.7733,111935.0
2018-10-17 10:20:00,80.96,80.99,80.85,80.95,56817.0,72.7643,72.7913,72.6655,72.7553,56817.0
2018-10-17 10:30:00,80.95,80.98,80.64,80.66,66873.0,72.7553,72.7823,72.4767,72.4947,66873.0
2018-10-17 10:40:00,80.65,80.66,80.38,80.61,89711.0,72.4857,72.4947,72.243,72.4498,89711.0
2018-10-17 10:50:00,80.61,80.77,80.56,80.68,82189.0,72.4498,72.5936,72.4048,72.5127,82189.0
2018-10-17 11:00:00,80.66,80.84,80.58,80.84,66370.0,72.4947,72.6565,72.4228,72.6565,66370.0
2018-10-17 11:10:00,80.83,80.87,80.73,80.8,62457.0,72.6475,72.6834,72.5576,72.6205,62457.0
2018-10-17 11:20:00,80.77,80.9,80.75,80.87,100033.0,72.5936,72.7104,72.5756,72.6834,100033.0
2018-10-17 11:30:00,80.88,80.91,80.67,80.69,65246.0,72.6924,72.7194,72.5037,72.5217,65246.0
2018-10-17 11:40:00,80.7,81.12,80.69,81.1,74435.0,72.5306,72.9081,72.5217,72.8901,74435.0
2018-10-17 11:50:00,81.11,81.17,81.0,81.16,51705.0,72.8991,72.9531,72.8003,72.9441,51705.0
2018-10-17 12:00:00,81.18,81.3,81.09,81.26,65954.0,72.9621,73.0699,72.8812,73.034,65954.0
2018-10-17 12:10:00,81.27,81.45,81.17,81.45,57434.0,73.0429,73.2047,72.9531,73.2047,57434.0
2018-10-17 12:20:00,81.45,81.49,81.32,81.33,36577.0,73.2047,73.2407,73.0879,73.0969,36577.0
2018-10-17 12:30:00,81.34,81.34,81.27,81.32,31095.0,73.1059,73.1059,73.0429,73.0879,31095.0
2018-10-17 12:40:00,81.32,81.41,81.18,81.18,48400.0,73.0879,73.1688,72.9621,72.9621,48400.0
2018-10-17 12:50:00,81.19,81.41,81.19,81.38,36720.0,72.971,73.1688,72.971,73.1418,36720.0
2018-10-17 13:00:00,81.39,81.47,81.34,81.4,40135.0,73.1508,73.2227,73.1059,73.1598,40135.0
2018-10-17 13:10:00,81.39,81.48,81.35,81.36,33971.0,73.1508,73.2317,73.1148,73.1238,33971.0
2018-10-17 13:20:00,81.36,81.41,81.31,81.36,63924.0,73.1238,73.1688,73.0789,73.1238,63924.0
2018-10-17 13:30:00,81.38,81.45,81.33,81.42,61248.0,73.1418,73.2047,73.0969,73.1778,61248.0
2018-10-17 13:40:00,81.42,81.44,81.33,81.36,51038.0,73.1778,73.1957,73.0969,73.1238,51038.0
2018-10-17 13:50:00,81.37,81.46,81.34,81.4,60909.0,73.1328,73.2137,73.1059,73.1598,60909.0
2018-10-17 14:00:00,81.38,81.53,81.29,81.47,56135.0,73.1418,73.2766,73.0609,73.2227,56135.0
2018-10-17 14:10:00,81.43,81.44,81.17,81.2,64211.0,73.1867,73.1957,72.9531,72.98,64211.0
2018-10-17 14:20:00,81.2,81.22,81.05,81.14,83815.0,72.98,72.998,72.8452,72.9261,83815.0
2018-10-17 14:30:00,81.13,81.24,81.11,81.22,109998.0,72.9171,73.016,72.8991,72.998,109998.0
2018-10-17 14:40:00,81.23,81.39,81.22,81.36,88612.0,73.007,73.1508,72.998,73.1238,88612.0
2018-10-17 14:50:00,81.35,81.54,81.33,81.47,151133.0,73.1148,73.2856,73.0969,73.2227,151133.0
2018-10-17 15:00:00,81.47,81.54,81.38,81.53,86657.0,73.2227,73.2856,73.1418,73.2766,86657.0
2018-10-17 15:10:00,81.51,81.52,81.32,81.37,66754.0,73.2586,73.2676,73.0879,73.1328,66754.0
2018-10-17 15:20:00,81.36,81.5,81.35,81.49,72742.0,73.1238,73.2497,73.1148,73.2407,72742.0
2018-10-17 15:30:00,81.48,81.51,81.33,81.4,106680.0,73.2317,73.2586,73.0969,73.1598,106680.0
2018-10-17 15:40:00,81.4,81.42,81.26,81.37,158343.0,73.1598,73.1778,73.034,73.1328,158343.0
2018-10-17 15:50:00,81.35,81.47,81.34,81.43,133263.0,73.1148,73.2227,73.1059,73.1867,133263.0
2018-10-18 09:30:00,81.09,81.11,80.82,80.95,176290.0,72.8812,72.8991,72.6385,72.7553,176290.0
2018-10-18 09:40:00,80.94,81.16,80.89,81.07,58062.0,72.7463,72.9441,72.7014,72.8632,58062.0
2018-10-18 09:50:00,81.07,81.08,80.83,80.84,51921.0,72.8632,72.8722,72.6475,72.6565,51921.0
2018-10-18 10:00:00,80.81,81.03,80.74,80.91,86164.0,72.6295,72.8272,72.5666,72.7194,86164.0
2018-10-18 10:10:00,80.9,81.16,80.88,81.16,92538.0,72.7104,72.9441,72.6924,72.9441,92538.0
2018-10-18 10:20:00,81.15,81.26,81.11,81.18,32705.0,72.9351,73.034,72.8991,72.9621,32705.0
2018-10-18 10:30:00,81.17,81.23,81.08,81.09,66127.0,72.9531,73.007,72.8722,72.8812,66127.0
2018-10-18 10:40:00,81.13,81.17,80.88,80.9,55014.0,72.9171,72.9531,72.6924,72.7104,55014.0
2018-10-18 10:50:00,80.91,81.05,80.82,81.0,60326.0,72.7194,72.8452,72.6385,72.8003,60326.0
2018-10-18 11:00:00,81.01,81.04,80.68,80.74,79607.0,72.8093,72.8362,72.5127,72.5666,79607.0
2018-10-18 11:10:00,80.75,80.9,80.71,80.87,125167.0,72.5756,72.7104,72.5396,72.6834,125167.0
2018-10-18 11:20:00,80.86,80.86,80.5,80.54,286821.0,72.6744,72.6744,72.3509,72.3868,286821.0
2018-10-18 11:30:00,80.53,80.53,80.31,80.46,146899.0,72.3779,72.3779,72.1801,72.3149,146899.0
2018-10-18 11:40:00,80.45,80.49,80.16,80.23,145330.0,72.3059,72.3419,72.0453,72.1082,145330.0
2018-10-18 11:50:00,80.25,80.34,80.11,80.19,497471.0,72.1262,72.2071,72.0004,72.0723,497471.0
2018-10-18 12:00:00,80.18,80.36,80.12,80.28,62457.0,72.0633,72.2251,72.0094,72.1532,62457.0
2018-10-18 12:10:00,80.28,80.31,80.07,80.11,65033.0,72.1532,72.1801,71.9644,72.0004,65033.0
2018-10-18 12:20:00,80.11,80.43,80.06,80.34,74014.0,72.0004,72.288,71.9554,72.2071,74014.0
2018-10-18 12:30:00,80.33,80.38,80.22,80.35,56365.0,72.1981,72.243,72.0992,72.2161,56365.0
2018-10-18 12:40:00,80.36,80.44,80.3,80.35,82804.0,72.2251,72.297,72.1711,72.2161,82804.0
2018-10-18 12:50:00,80.35,80.4,80.29,80.29,56000.0,72.2161,72.261,72.1621,72.1621,56000.0
2018-10-18 13:00:00,80.29,80.34,80.17,80.22,80775.0,72.1621,72.2071,72.0543,72.0992,80775.0
2018-10-18 13:10:00,80.21,80.21,79.91,79.93,53323.0,72.0902,72.0902,71.8206,71.8386,53323.0
2018-10-18 13:20:00,79.94,79.97,79.79,79.83,305323.0,71.8476,71.8745,71.7128,71.7487,305323.0
2018-10-18 13:30:00,79.86,79.9,79.66,79.74,108216.0,71.7757,71.8116,71.5959,71.6678,108216.0
2018-10-18 13:40:00,79.71,79.71,79.54,79.68,91712.0,71.6409,71.6409,71.4881,71.6139,91712.0
2018-10-18 13:50:00,79.69,79.7,79.56,79.64,82773.0,71.6229,71.6319,71.506,71.5779,82773.0
2018-10-18 14:00:00,79.62,79.9,79.62,79.84,99828.0,71.56,71.8116,71.56,71.7577,99828.0
2018-10-18 14:10:00,79.81,79.85,79.69,79.71,62167.0,71.7307,71.7667,71.6229,71.6409,62167.0
2018-10-18 14:20:00,79.72,79.96,79.69,79.87,90901.0,71.6498,71.8656,71.6229,71.7847,90901.0
2018-10-18 14:30:00,79.86,79.95,79.77,79.89,47747.0,71.7757,71.8566,71.6948,71.8026,47747.0
2018-10-18 14:40:00,79.86,80.11,79.85,80.0,87808.0,71.7757,72.0004,71.7667,71.9015,87808.0
2018-10-18 14:50:00,79.99,80.09,79.95,79.96,83199.0,71.8925,71.9824,71.8566,71.8656,83199.0
2018-10-18 15:00:00,79.95,79.99,79.75,79.78,98833.0,71.8566,71.8925,71.6768,71.7038,98833.0
2018-10-18 15:10:00,79.77,80.03,79.72,79.89,86163.0,71.6948,71.9285,71.6498,71.8026,86163.0
2018-10-18 15:20:00,79.89,79.97,79.85,79.93,58217.0,71.8026,71.8745,71.7667,71.8386,58217.0
2018-10-18 15:30:00,79.91,79.94,79.81,79.94,76721.0,71.8206,71.8476,71.7307,71.8476,76721.0
2018-10-18 15:40:00,79.95,80.01,79.89,79.96,95707.0,71.8566,71.9105,71.8026,71.8656,95707.0
2018-10-18 15:50:00,79.95,80.0,79.82,79.86,155102.0,71.8566,71.9015,71.7397,71.7757,155102.0
2018-10-19 09:30:00,79.92,80.05,79.73,80.02,208411.0,71.8296,71.9464,71.6588,71.9195,208411.0
2018-10-19 09:40:00,80.01,80.26,79.96,80.25,70012.0,71.9105,72.1352,71.8656,72.1262,70012.0
2018-10-19 09:50:00,80.27,80.46,80.27,80.29,75690.0,72.1442,72.3149,72.1442,72.1621,75690.0
2018-10-19 10:00:00,80.3,80.43,80.23,80.41,68662.0,72.1711,72.288,72.1082,72.27,68662.0
2018-10-19 10:10:00,80.37,80.4,80.26,80.28,78699.0,72.234,72.261,72.1352,72.1532,78699.0
2018-10-19 10:20:00,80.29,80.3,80.08,80.09,62239.0,72.1621,72.1711,71.9734,71.9824,62239.0
2018-10-19 10:30:00,80.08,80.21,80.06,80.07,55626.0,71.9734,72.0902,71.9554,71.9644,55626.0
2018-10-19 10:40:00,80.06,80.1,79.94,79.96,62095.0,71.9554,71.9914,71.8476,71.8656,62095.0
2018-10-19 10:50:00,79.98,80.01,79.93,80.01,46332.0,71.8835,71.9105,71.8386,71.9105,46332.0
2018-10-19 11:00:00,80.02,80.13,79.98,80.1,47548.0,71.9195,72.0183,71.8835,71.9914,47548.0
2018-10-19 11:10:00,80.08,80.16,79.93,79.93,93657.0,71.9734,72.0453,71.8386,71.8386,93657.0
2018-10-19 11:20:00,79.92,79.96,79.76,79.84,29988.0,71.8296,71.8656,71.6858,71.7577,29988.0
2018-10-19 11:30:00,79.83,79.87,79.63,79.69,50916.0,71.7487,71.7847,71.569,71.6229,50916.0
2018-10-19 11:40:00,79.7,79.8,79.64,79.78,28387.0,71.6319,71.7217,71.5779,71.7038,28387.0
2018-10-19 11:50:00,79.79,79.96,79.76,79.94,46734.0,71.7128,71.8656,71.6858,71.8476,46734.0
2018-10-19 12:00:00,79.96,79.96,79.72,79.72,50007.0,71.8656,71.8656,71.6498,71.6498,50007.0
2018-10-19 12:10:00,79.73,79.74,79.46,79.53,69790.0,71.6588,71.6678,71.4162,71.4791,69790.0
2018-10-19 12:20:00,79.52,79.52,79.2,79.32,67323.0,71.4701,71.4701,71.1825,71.2903,67323.0
2018-10-19 12:30:00,79.31,79.38,79.14,79.22,49216.0,71.2814,71.3443,71.1286,71.2005,49216.0
2018-10-19 12:40:00,79.2,79.38,79.13,79.34,60274.0,71.1825,71.3443,71.1196,71.3083,60274.0
2018-10-19 12:50:00,79.34,79.44,79.25,79.37,70680.0,71.3083,71.3982,71.2274,71.3353,70680.0
2018-10-19 13:00:00,79.35,79.35,79.14,79.17,33012.0,71.3173,71.3173,71.1286,71.1555,33012.0
2018-10-19 13:10:00,79.21,79.47,79.21,79.44,66297.0,71.1915,71.4252,71.1915,71.3982,66297.0
2018-10-19 13:20:00,79.45,79.46,79.32,79.41,33204.0,71.4072,71.4162,71.2903,71.3712,33204.0
2018-10-19 13:30:00,79.4,79.45,79.34,79.37,39554.0,71.3622,71.4072,71.3083,71.3353,39554.0
2018-10-19 13:40:00,79.36,79.42,79.22,79.25,59439.0,71.3263,71.3802,71.2005,71.2274,59439.0
2018-10-19 13:50:00,79.24,79.25,79.14,79.14,58863.0,71.2184,71.2274,71.1286,71.1286,58863.0
2018-10-19 14:00:00,79.12,79.13,78.83,78.94,94772.0,71.1106,71.1196,70.8499,70.9488,94772.0
2018-10-19 14:10:00,78.94,79.01,78.89,78.96,63866.0,70.9488,71.0117,70.9039,70.9668,63866.0
2018-10-19 14:20:00,78.96,79.2,78.94,79.12,55244.0,70.9668,71.1825,70.9488,71.1106,55244.0
2018-10-19 14:30:00,79.12,79.25,79.05,79.15,71843.0,71.1106,71.2274,71.0477,71.1376,71843.0
2018-10-19 14:40:00,79.15,79.17,79.04,79.16,69452.0,71.1376,71.1555,71.0387,71.1465,69452.0
2018-10-19 14:50:00,79.15,79.18,79.03,79.04,70880.0,71.1376,71.1645,71.0297,71.0387,70880.0
2018-10-19 15:00:00,79.04,79.06,78.9,78.93,59156.0,71.0387,71.0567,70.9129,70.9398,59156.0
2018-10-19 15:10:00,78.92,78.97,78.76,78.95,118487.0,70.9308,70.9758,70.787,70.9578,118487.0
2018-10-19 15:20:00,78.95,79.08,78.86,79.05,149457.0,70.9578,71.0746,70.8769,71.0477,149457.0
2018-10-19 15:30:00,79.05,79.1,79.02,79.03,132263.0,71.0477,71.0926,71.0207,71.0297,132263.0
2018-10-19 15:40:00,79.01,79.14,78.99,79.09,84883.0,71.0117,71.1286,70.9937,71.0836,84883.0
2018-10-19 15:50:00,79.09,79.15,79.05,79.1,227407.0,71.0836,71.1376,71.0477,71.0926,227407.0
2018-10-22 09:30:00,79.35,79.64,79.15,79.42,142186.0,71.3173,71.5779,71.1376,71.3802,142186.0
2018-10-22 09:40:00,79.44,79.65,79.39,79.63,62571.0,71.3982,71.5869,71.3533,71.569,62571.0
2018-10-22 09:50:00,79.63,79.63,79.25,79.34,40362.0,71.569,71.569,71.2274,71.3083,40362.0
2018-10-22 10:00:00,79.33,79.44,79.19,79.21,32997.0,71.2993,71.3982,71.1735,71.1915,32997.0
2018-10-22 10:10:00,79.23,79.3,79.09,79.1,33654.0,71.2095,71.2724,71.0836,71.0926,33654.0
2018-10-22 10:20:00,79.12,79.12,78.93,79.07,119762.0,71.1106,71.1106,70.9398,71.0656,119762.0
2018-10-22 10:30:00,79.06,79.49,79.03,79.42,58505.0,71.0567,71.4431,71.0297,71.3802,58505.0
2018-10-22 10:40:00,79.44,79.72,79.41,79.7,29941.0,71.3982,71.6498,71.3712,71.6319,29941.0
2018-10-22 10:50:00,79.7,79.81,79.66,79.67,42491.0,71.6319,71.7307,71.5959,71.6049,42491.0
2018-10-22 11:00:00,79.67,79.67,79.46,79.46,31966.0,71.6049,71.6049,71.4162,71.4162,31966.0
2018-10-22 11:10:00,79.46,79.48,79.33,79.48,32146.0,71.4162,71.4341,71.2993,71.4341,32146.0
2018-10-22 11:20:00,79.49,79.71,79.42,79.55,45374.0,71.4431,71.6409,71.3802,71.4971,45374.0
2018-10-22 11:30:00,79.55,79.57,79.39,79.51,36934.0,71.4971,71.515,71.3533,71.4611,36934.0
2018-10-22 11:40:00,79.5,79.56,79.39,79.52,43672.0,71.4521,71.506,71.3533,71.4701,43672.0
2018-10-22 11:50:00,79.52,79.52,79.28,79.38,48415.0,71.4701,71.4701,71.2544,71.3443,48415.0
2018-10-22 12:00:00,79.41,79.54,79.35,79.36,54021.0,71.3712,71.4881,71.3173,71.3263,54021.0
2018-10-22 12:10:00,79.36,79.36,79.13,79.15,59415.0,71.3263,71.3263,71.1196,71.1376,59415.0
2018-10-22 12:20:00,79.15,79.16,78.95,79.02,44784.0,71.1376,71.1465,70.9578,71.0207,44784.0
2018-10-22 12:30:00,79.03,79.05,78.94,78.98,22109.0,71.0297,71.0477,70.9488,70.9848,22109.0
2018-10-22 12:40:00,78.98,79.08,78.97,78.98,48743.0,70.9848,71.0746,70.9758,70.9848,48743.0
2018-10-22 12:50:00,78.97,79.19,78.96,79.13,37870.0,70.9758,71.1735,70.9668,71.1196,37870.0
2018-10-22 13:00:00,79.13,79.35,79.05,79.27,34279.0,71.1196,71.3173,71.0477,71.2454,34279.0
2018-10-22 13:10:00,79.28,79.39,79.21,79.35,39033.0,71.2544,71.3533,71.1915,71.3173,39033.0
2018-10-22 13:20:00,79.31,79.35,79.18,79.21,20870.0,71.2814,71.3173,71.1645,71.1915,20870.0
2018-10-22 13:30:00,79.2,79.38,79.18,79.26,36658.0,71.1825,71.3443,71.1645,71.2364,36658.0
2018-10-22 13:40:00,79.27,79.37,79.16,79.17,34492.0,71.2454,71.3353,71.1465,71.1555,34492.0
2018-10-22 13:50:00,79.18,79.18,79.05,79.06,49189.0,71.1645,71.1645,71.0477,71.0567,49189.0
2018-10-22 14:00:00,79.05,79.09,79.01,79.04,27275.0,71.0477,71.0836,71.0117,71.0387,27275.0
2018-10-22 14:10:00,79.03,79.11,78.9,78.93,27924.0,71.0297,71.1016,70.9129,70.9398,27924.0
2018-10-22 14:20:00,78.93,78.94,78.83,78.85,27633.0,70.9398,70.9488,70.8499,70.8679,27633.0
2018-10-22 14:30:00,78.84,78.94,78.82,78.92,33838.0,70.8589,70.9488,70.841,70.9308,33838.0
2018-10-22 14:40:00,78.94,79.05,78.84,79.04,87001.0,70.9488,71.0477,70.8589,71.0387,87001.0
2018-10-22 14:50:00,79.05,79.15,78.96,79.09,49288.0,71.0477,71.1376,70.9668,71.0836,49288.0
2018-10-22 15:00:00,79.09,79.29,79.06,79.28,63824.0,71.0836,71.2634,71.0567,71.2544,63824.0
2018-10-22 15:10:00,79.29,79.36,79.21,79.23,47478.0,71.2634,71.3263,71.1915,71.2095,47478.0
2018-10-22 15:20:00,79.22,79.25,79.16,79.21,47955.0,71.2005,71.2274,71.1465,71.1915,47955.0
2018-10-22 15:30:00,79.22,79.34,79.18,79.18,48478.0,71.2005,71.3083,71.1645,71.1645,48478.0
2018-10-22 15:40:00,79.16,79.2,79.1,79.12,87869.0,71.1465,71.1825,71.0926,71.1106,87869.0
2018-10-22 15:50:00,79.11,79.14,79.02,79.03,122861.0,71.1016,71.1286,71.0207,71.0297,122861.0
2018-10-23 09:30:00,78.05,78.19,77.85,77.89,302333.0,70.1489,70.2747,69.9692,70.0051,302333.0
2018-10-23 09:40:00,77.89,78.12,77.81,78.12,271462.0,70.0051,70.2118,69.9332,70.2118,271462.0
2018-10-23 09:50:00,78.12,78.12,77.91,77.92,163843.0,70.2118,70.2118,70.0231,70.0321,163843.0
2018-10-23 10:00:00,77.92,77.98,77.59,77.65,165779.0,70.0321,70.086,69.7355,69.7894,165779.0
2018-10-23 10:10:00,77.65,77.69,77.05,77.11,470866.0,69.7894,69.8253,69.2501,69.3041,470866.0
2018-10-23 10:20:00,77.11,77.28,77.03,77.2,123347.0,69.3041,69.4569,69.2322,69.385,123347.0
2018-10-23 10:30:00,77.18,77.25,76.98,77.24,156804.0,69.367,69.4299,69.1872,69.4209,156804.0
2018-10-23 10:40:00,77.25,77.5,77.21,77.48,153848.0,69.4299,69.6546,69.3939,69.6366,153848.0
2018-10-23 10:50:00,77.46,77.54,77.37,77.46,230265.0,69.6186,69.6905,69.5377,69.6186,230265.0
2018-10-23 11:00:00,77.46,77.64,77.37,77.55,424220.0,69.6186,69.7804,69.5377,69.6995,424220.0
2018-10-23 11:10:00,77.54,77.8,77.54,77.8,108018.0,69.6905,69.9242,69.6905,69.9242,108018.0
2018-10-23 11:20:00,77.79,78.01,77.78,77.93,325744.0,69.9152,70.113,69.9062,70.0411,325744.0
2018-10-23 11:30:00,77.93,78.02,77.72,77.72,114825.0,70.0411,70.1219,69.8523,69.8523,114825.0
2018-10-23 11:40:00,77.72,77.75,77.58,77.65,64961.0,69.8523,69.8793,69.7265,69.7894,64961.0
2018-10-23 11:50:00,77.64,77.69,77.56,77.58,66792.0,69.7804,69.8253,69.7085,69.7265,66792.0
2018-10-23 12:00:00,77.57,77.8,77.57,77.77,73377.0,69.7175,69.9242,69.7175,69.8972,73377.0
2018-10-23 12:10:00,77.77,77.94,77.73,77.93,147941.0,69.8972,70.05,69.8613,70.0411,147941.0
2018-10-23 12:20:00,77.93,78.16,77.92,78.13,76980.0,70.0411,70.2478,70.0321,70.2208,76980.0
2018-10-23 12:30:00,78.12,78.28,78.11,78.22,104195.0,70.2118,70.3556,70.2028,70.3017,104195.0
2018-10-23 12:40:00,78.21,78.31,78.18,78.21,98660.0,70.2927,70.3826,70.2657,70.2927,98660.0
2018-10-23 12:50:00,78.21,78.24,78.02,78.02,79675.0,70.2927,70.3197,70.1219,70.1219,79675.0
2018-10-23 13:00:00,78.01,78.38,78.01,78.36,201741.0,70.113,70.4455,70.113,70.4275,201741.0
2018-10-23 13:10:00,78.35,78.41,78.25,78.27,81233.0,70.4185,70.4725,70.3287,70.3466,81233.0
2018-10-23 13:20:00,78.27,78.43,78.23,78.34,129529.0,70.3466,70.4904,70.3107,70.4095,129529.0
2018-10-23 13:30:00,78.34,78.43,78.25,78.32,90736.0,70.4095,70.4904,70.3287,70.3916,90736.0
2018-10-23 13:40:00,78.32,78.38,78.13,78.18,64454.0,70.3916,70.4455,70.2208,70.2657,64454.0
2018-10-23 13:50:00,78.16,78.3,78.09,78.11,70932.0,70.2478,70.3736,70.1849,70.2028,70932.0
2018-10-23 14:00:00,78.11,78.27,78.09,78.2,93173.0,70.2028,70.3466,70.1849,70.2837,93173.0
2018-10-23 14:10:00,78.21,78.51,78.19,78.51,142965.0,70.2927,70.5623,70.2747,70.5623,142965.0
2018-10-23 14:20:00,78.52,78.65,78.43,78.58,163251.0,70.5713,70.6882,70.4904,70.6253,163251.0
2018-10-23 14:30:00,78.58,78.82,78.55,78.76,170964.0,70.6253,70.841,70.5983,70.787,170964.0
2018-10-23 14:40:00,78.74,78.83,78.69,78.82,70796.0,70.7691,70.8499,70.7241,70.841,70796.0
2018-10-23 14:50:00,78.82,78.9,78.78,78.84,91589.0,70.841,70.9129,70.805,70.8589,91589.0
2018-10-23 15:00:00,78.83,78.89,78.77,78.77,63989.0,70.8499,70.9039,70.796,70.796,63989.0
2018-10-23 15:10:00,78.77,78.83,78.71,78.75,86402.0,70.796,70.8499,70.7421,70.778,86402.0
2018-10-23 15:20:00,78.74,79.01,78.74,78.83,206777.0,70.7691,71.0117,70.7691,70.8499,206777.0
2018-10-23 15:30:00,78.83,78.86,78.65,78.65,136637.0,70.8499,70.8769,70.6882,70.6882,136637.0
2018-10-23 15:40:00,78.66,78.7,78.46,78.58,106437.0,70.6972,70.7331,70.5174,70.6253,106437.0
2018-10-23 15:50:00,78.57,78.6,78.36,78.42,199432.0,70.6163,70.6432,70.4275,70.4814,199432.0
2018-10-24 09:30:00,78.42,78.45,78.15,78.37,156590.0,70.4814,70.5084,70.2388,70.4365,156590.0
2018-10-24 09:40:00,78.38,78.51,78.27,78.27,40386.0,70.4455,70.5623,70.3466,70.3466,40386.0
2018-10-24 09:50:00,78.26,78.45,78.21,78.39,35094.0,70.3376,70.5084,70.2927,70.4545,35094.0
2018-10-24 10:00:00,78.38,78.38,78.14,78.23,69768.0,70.4455,70.4455,70.2298,70.3107,69768.0
2018-10-24 10:10:00,78.24,78.32,78.07,78.08,34936.0,70.3197,70.3916,70.1669,70.1759,34936.0
2018-10-24 10:20:00,78.05,78.11,77.97,78.0,51655.0,70.1489,70.2028,70.077,70.104,51655.0
2018-10-24 10:30:00,78.01,78.21,77.97,78.0,66049.0,70.113,70.2927,70.077,70.104,66049.0
2018-10-24 10:40:00,78.0,78.06,77.89,78.02,61514.0,70.104,70.1579,70.0051,70.1219,61514.0
2018-10-24 10:50:00,78.03,78.07,77.87,77.88,54124.0,70.1309,70.1669,69.9871,69.9961,54124.0
2018-10-24 11:00:00,77.87,77.92,77.48,77.48,113107.0,69.9871,70.0321,69.6366,69.6366,113107.0
2018-10-24 11:10:00,77.5,77.69,77.5,77.58,101402.0,69.6546,69.8253,69.6546,69.7265,101402.0
2018-10-24 11:20:00,77.58,77.71,77.4,77.43,88281.0,69.7265,69.8433,69.5647,69.5917,88281.0
2018-10-24 11:30:00,77.42,77.52,77.36,77.48,70459.0,69.5827,69.6726,69.5288,69.6366,70459.0
2018-10-24 11:40:00,77.49,77.76,77.43,77.71,38740.0,69.6456,69.8883,69.5917,69.8433,38740.0
2018-10-24 11:50:00,77.69,78.01,77.64,77.93,46086.0,69.8253,70.113,69.7804,70.0411,46086.0
2018-10-24 12:00:00,77.95,77.95,77.77,77.83,58829.0,70.059,70.059,69.8972,69.9512,58829.0
2018-10-24 12:10:00,77.84,77.92,77.67,77.68,90904.0,69.9602,70.0321,69.8074,69.8164,90904.0
2018-10-24 12:20:00,77.68,77.69,77.57,77.62,40136.0,69.8164,69.8253,69.7175,69.7624,40136.0
2018-10-24 12:30:00,77.6,77.62,77.34,77.36,73032.0,69.7445,69.7624,69.5108,69.5288,73032.0
2018-10-24 12:40:00,77.34,77.39,77.23,77.23,68683.0,69.5108,69.5557,69.4119,69.4119,68683.0
2018-10-24 12:50:00,77.24,77.48,77.16,77.43,40998.0,69.4209,69.6366,69.349,69.5917,40998.0
2018-10-24 13:00:00,77.4,77.4,77.14,77.16,56426.0,69.5647,69.5647,69.331,69.349,56426.0
2018-10-24 13:10:00,77.16,77.31,76.97,77.24,63874.0,69.349,69.4838,69.1782,69.4209,63874.0
2018-10-24 13:20:00,77.23,77.25,76.99,77.06,89889.0,69.4119,69.4299,69.1962,69.2591,89889.0
2018-10-24 13:30:00,77.06,77.15,76.91,76.93,42756.0,69.2591,69.34,69.1243,69.1423,42756.0
2018-10-24 13:40:00,76.94,77.21,76.91,77.18,67987.0,69.1513,69.3939,69.1243,69.367,67987.0
2018-10-24 13:50:00,77.17,77.28,76.98,77.04,47669.0,69.358,69.4569,69.1872,69.2411,47669.0
2018-10-24 14:00:00,77.01,77.01,76.65,76.66,127113.0,69.2142,69.2142,68.8906,68.8996,127113.0
2018-10-24 14:10:00,76.68,76.9,76.64,76.88,108072.0,68.9176,69.1153,68.8816,69.0973,108072.0
2018-10-24 14:20:00,76.88,77.06,76.81,77.05,86175.0,69.0973,69.2591,69.0344,69.2501,86175.0
2018-10-24 14:30:00,77.07,77.17,76.96,77.04,66013.0,69.2681,69.358,69.1692,69.2411,66013.0
2018-10-24 14:40:00,77.05,77.06,76.78,76.8,52908.0,69.2501,69.2591,69.0075,69.0254,52908.0
2018-10-24 14:50:00,76.81,76.84,76.67,76.68,104780.0,69.0344,69.0614,68.9086,68.9176,104780.0
2018-10-24 15:00:00,76.68,76.68,76.42,76.44,137150.0,68.9176,68.9176,68.6839,68.7019,137150.0
2018-10-24 15:10:00,76.45,76.63,76.43,76.47,162044.0,68.7109,68.8727,68.6929,68.7288,162044.0
2018-10-24 15:20:00,76.47,76.48,76.15,76.16,215478.0,68.7288,68.7378,68.4412,68.4502,215478.0
2018-10-24 15:30:00,76.16,76.28,76.09,76.23,215969.0,68.4502,68.5581,68.3873,68.5131,215969.0
2018-10-24 15:40:00,76.23,76.29,76.04,76.06,178766.0,68.5131,68.5671,68.3424,68.3604,178766.0
2018-10-24 15:50:00,76.05,76.07,75.58,75.66,246512.0,68.3514,68.3693,67.9289,68.0008,246512.0
2018-10-25 09:30:00,75.98,76.35,75.92,76.35,249959.0,68.2885,68.621,68.2345,68.621,249959.0
2018-10-25 09:40:00,76.36,76.66,76.19,76.66,160466.0,68.63,68.8996,68.4772,68.8996,160466.0
2018-10-25 09:50:00,76.65,76.81,76.63,76.72,127923.0,68.8906,69.0344,68.8727,68.9535,127923.0
2018-10-25 10:00:00,76.71,76.99,76.68,76.76,80697.0,68.9446,69.1962,68.9176,68.9895,80697.0
2018-10-25 10:10:00,76.76,76.76,76.51,76.55,71448.0,68.9895,68.9895,68.7648,68.8008,71448.0
2018-10-25 10:20:00,76.54,76.83,76.54,76.83,132130.0,68.7918,69.0524,68.7918,69.0524,132130.0
2018-10-25 10:30:00,76.84,77.03,76.79,76.97,87369.0,69.0614,69.2322,69.0165,69.1782,87369.0
2018-10-25 10:40:00,76.96,77.31,76.96,77.19,84352.0,69.1692,69.4838,69.1692,69.376,84352.0
2018-10-25 10:50:00,77.18,77.32,77.09,77.09,67086.0,69.367,69.4928,69.2861,69.2861,67086.0
2018-10-25 11:00:00,77.09,77.23,77.02,77.1,59207.0,69.2861,69.4119,69.2232,69.2951,59207.0
2018-10-25 11:10:00,77.08,77.17,76.97,77.16,70141.0,69.2771,69.358,69.1782,69.349,70141.0
2018-10-25 11:20:00,77.18,77.46,77.17,77.44,67557.0,69.367,69.6186,69.358,69.6007,67557.0
2018-10-25 11:30:00,77.45,77.53,77.35,77.37,49715.0,69.6096,69.6815,69.5198,69.5377,49715.0
2018-10-25 11:40:00,77.36,77.36,77.18,77.32,45640.0,69.5288,69.5288,69.367,69.4928,45640.0
2018-10-25 11:50:00,77.32,77.38,77.2,77.22,102863.0,69.4928,69.5467,69.385,69.4029,102863.0
2018-10-25 12:00:00,77.23,77.33,77.18,77.3,43436.0,69.4119,69.5018,69.367,69.4748,43436.0
2018-10-25 12:10:00,77.3,77.32,76.97,77.02,44692.0,69.4748,69.4928,69.1782,69.2232,44692.0
2018-10-25 12:20:00,77.01,77.11,76.97,77.0,61020.0,69.2142,69.3041,69.1782,69.2052,61020.0
2018-10-25 12:30:00,77.0,77.14,76.95,77.14,39240.0,69.2052,69.331,69.1603,69.331,39240.0
2018-10-25 12:40:00,77.14,77.2,77.0,77.16,160466.0,69.331,69.385,69.2052,69.349,160466.0
2018-10-25 12:50:00,77.17,77.2,77.1,77.16,45189.0,69.358,69.385,69.2951,69.349,45189.0
2018-10-25 13:00:00,77.19,77.23,76.95,76.95,43665.0,69.376,69.4119,69.1603,69.1603,43665.0
2018-10-25 13:10:00,76.97,77.03,76.94,77.01,45036.0,69.1782,69.2322,69.1513,69.2142,45036.0
2018-10-25 13:20:00,77.01,77.23,77.0,77.19,52289.0,69.2142,69.4119,69.2052,69.376,52289.0
2018-10-25 13:30:00,77.18,77.35,77.13,77.31,72879.0,69.367,69.5198,69.322,69.4838,72879.0
2018-10-25 13:40:00,77.31,77.36,77.25,77.29,50297.0,69.4838,69.5288,69.4299,69.4658,50297.0
2018-10-25 13:50:00,77.29,77.29,77.15,77.21,37978.0,69.4658,69.4658,69.34,69.3939,37978.0
2018-10-25 14:00:00,77.22,77.31,77.14,77.29,41180.0,69.4029,69.4838,69.331,69.4658,41180.0
2018-10-25 14:10:00,77.29,77.32,77.23,77.28,55515.0,69.4658,69.4928,69.4119,69.4569,55515.0
2018-10-25 14:20:00,77.28,77.44,77.28,77.4,65321.0,69.4569,69.6007,69.4569,69.5647,65321.0
2018-10-25 14:30:00,77.39,77.55,77.38,77.53,149437.0,69.5557,69.6995,69.5467,69.6815,149437.0
2018-10-25 14:40:00,77.54,77.7,77.49,77.65,137627.0,69.6905,69.8343,69.6456,69.7894,137627.0
2018-10-25 14:50:00,77.65,77.66,77.58,77.59,57133.0,69.7894,69.7984,69.7265,69.7355,57133.0
2018-10-25 15:00:00,77.59,77.66,77.5,77.51,56181.0,69.7355,69.7984,69.6546,69.6636,56181.0
2018-10-25 15:10:00,77.5,77.61,77.48,77.57,68190.0,69.6546,69.7534,69.6366,69.7175,68190.0
2018-10-25 15:20:00,77.57,77.62,77.5,77.62,57558.0,69.7175,69.7624,69.6546,69.7624,57558.0
2018-10-25 15:30:00,77.64,77.67,77.45,77.48,99031.0,69.7804,69.8074,69.6096,69.6366,99031.0
2018-10-25 15:40:00,77.48,77.53,77.29,77.33,99294.0,69.6366,69.6815,69.4658,69.5018,99294.0
2018-10-25 15:50:00,77.33,77.33,77.19,77.3,269884.0,69.5018,69.5018,69.376,69.4748,269884.0
2018-10-26 09:30:00,76.52,76.67,76.29,76.39,258371.0,68.7738,68.9086,68.5671,68.6569,258371.0
2018-10-26 09:40:00,76.38,76.48,76.18,76.4,121283.0,68.648,68.7378,68.4682,68.6659,121283.0
2018-10-26 09:50:00,76.4,76.44,76.21,76.25,86725.0,68.6659,68.7019,68.4952,68.5311,86725.0
2018-10-26 10:00:00,76.21,76.22,75.76,75.87,141910.0,68.4952,68.5042,68.0907,68.1896,141910.0
2018-10-26 10:10:00,75.89,76.01,75.83,75.96,150510.0,68.2076,68.3154,68.1536,68.2705,150510.0
2018-10-26 10:20:00,75.96,76.09,75.83,75.87,150360.0,68.2705,68.3873,68.1536,68.1896,150360.0
2018-10-26 10:30:00,75.83,75.91,75.57,75.65,73968.0,68.1536,68.2255,67.92,67.9919,73968.0
2018-10-26 10:40:00,75.63,75.73,75.45,75.55,136873.0,67.9739,68.0638,67.8121,67.902,136873.0
2018-10-26 10:50:00,75.55,75.63,75.17,75.19,147330.0,67.902,67.9739,67.5605,67.5784,147330.0
2018-10-26 11:00:00,75.18,75.51,75.12,75.4,200114.0,67.5694,67.866,67.5155,67.7672,200114.0
2018-10-26 11:10:00,75.39,75.81,75.35,75.72,140630.0,67.7582,68.1357,67.7222,68.0548,140630.0
2018-10-26 11:20:00,75.73,76.14,75.69,76.07,114879.0,68.0638,68.4323,68.0278,68.3693,114879.0
2018-10-26 11:30:00,76.08,76.46,76.08,76.24,539684.0,68.3783,68.7199,68.3783,68.5221,539684.0
2018-10-26 11:40:00,76.22,76.31,76.02,76.06,65605.0,68.5042,68.585,68.3244,68.3604,65605.0
2018-10-26 11:50:00,76.07,76.29,76.05,76.16,83119.0,68.3693,68.5671,68.3514,68.4502,83119.0
2018-10-26 12:00:00,76.14,76.53,76.13,76.5,101112.0,68.4323,68.7828,68.4233,68.7558,101112.0
2018-10-26 12:10:00,76.51,76.57,76.36,76.52,75599.0,68.7648,68.8187,68.63,68.7738,75599.0
2018-10-26 12:20:00,76.51,76.69,76.51,76.68,121844.0,68.7648,68.9266,68.7648,68.9176,121844.0
2018-10-26 12:30:00,76.68,76.83,76.62,76.83,66867.0,68.9176,69.0524,68.8637,69.0524,66867.0
2018-10-26 12:40:00,76.83,77.24,76.78,77.23,86607.0,69.0524,69.4209,69.0075,69.4119,86607.0
2018-10-26 12:50:00,77.21,77.23,77.04,77.09,90479.0,69.3939,69.4119,69.2411,69.2861,90479.0
2018-10-26 13:00:00,77.09,77.52,77.09,77.43,139481.0,69.2861,69.6726,69.2861,69.5917,139481.0
2018-10-26 13:10:00,77.43,77.59,77.38,77.54,148186.0,69.5917,69.7355,69.5467,69.6905,148186.0
2018-10-26 13:20:00,77.51,77.54,77.18,77.18,443906.0,69.6636,69.6905,69.367,69.367,443906.0
2018-10-26 13:30:00,77.17,77.17,76.71,76.77,207986.0,69.358,69.358,68.9446,68.9985,207986.0
2018-10-26 13:40:00,76.77,77.11,76.76,77.01,100458.0,68.9985,69.3041,68.9895,69.2142,100458.0
2018-10-26 13:50:00,77.01,77.27,76.99,77.2,56853.0,69.2142,69.4479,69.1962,69.385,56853.0
2018-10-26 14:00:00,77.2,77.28,76.91,76.98,77380.0,69.385,69.4569,69.1243,69.1872,77380.0
2018-10-26 14:10:00,76.98,77.1,76.81,76.84,251601.0,69.1872,69.2951,69.0344,69.0614,251601.0
2018-10-26 14:20:00,76.88,77.04,76.8,76.91,81336.0,69.0973,69.2411,69.0254,69.1243,81336.0
2018-10-26 14:30:00,76.9,77.14,76.84,77.04,115819.0,69.1153,69.331,69.0614,69.2411,115819.0
2018-10-26 14:40:00,77.06,77.1,76.76,76.78,121055.0,69.2591,69.2951,68.9895,69.0075,121055.0
2018-10-26 14:50:00,76.78,76.82,76.45,76.48,96977.0,69.0075,69.0434,68.7109,68.7378,96977.0
2018-10-26 15:00:00,76.48,76.5,76.28,76.45,126426.0,68.7378,68.7558,68.5581,68.7109,126426.0
2018-10-26 15:10:00,76.46,76.63,76.24,76.6,78118.0,68.7199,68.8727,68.5221,68.8457,78118.0
2018-10-26 15:20:00,76.61,76.84,76.57,76.64,144599.0,68.8547,69.0614,68.8187,68.8816,144599.0
2018-10-26 15:30:00,76.6,76.7,76.37,76.62,202814.0,68.8457,68.9356,68.639,68.8637,202814.0
2018-10-26 15:40:00,76.61,76.81,76.4,76.75,190992.0,68.8547,69.0344,68.6659,68.9805,190992.0
2018-10-26 15:50:00,76.76,76.92,76.53,76.57,360350.0,68.9895,69.1333,68.7828,68.8187,360350.0
2018-10-29 09:30:00,77.46,77.73,77.31,77.58,183641.0,69.6186,69.8613,69.4838,69.7265,183641.0
2018-10-29 09:40:00,77.58,77.72,77.5,77.58,88851.0,69.7265,69.8523,69.6546,69.7265,88851.0
2018-10-29 09:50:00,77.58,77.71,77.43,77.71,60827.0,69.7265,69.8433,69.5917,69.8433,60827.0
2018-10-29 10:00:00,77.71,78.16,77.71,78.16,114966.0,69.8433,70.2478,69.8433,70.2478,114966.0
2018-10-29 10:10:00,78.15,78.23,78.07,78.1,78927.0,70.2388,70.3107,70.1669,70.1938,78927.0
2018-10-29 10:20:00,78.08,78.24,78.04,78.19,68302.0,70.1759,70.3197,70.1399,70.2747,68302.0
2018-10-29 10:30:00,78.19,78.29,78.01,78.06,57433.0,70.2747,70.3646,70.113,70.1579,57433.0
2018-10-29 10:40:00,78.06,78.17,77.95,77.99,166958.0,70.1579,70.2568,70.059,70.095,166958.0
2018-10-29 10:50:00,77.98,78.15,77.98,78.01,134844.0,70.086,70.2388,70.086,70.113,134844.0
2018-10-29 11:00:00,78.03,78.21,78.03,78.05,32179.0,70.1309,70.2927,70.1309,70.1489,32179.0
2018-10-29 11:10:00,78.04,78.1,77.72,77.76,91402.0,70.1399,70.1938,69.8523,69.8883,91402.0
2018-10-29 11:20:00,77.75,77.93,77.73,77.93,73230.0,69.8793,70.0411,69.8613,70.0411,73230.0
2018-10-29 11:30:00,77.92,77.92,77.73,77.81,72622.0,70.0321,70.0321,69.8613,69.9332,72622.0
2018-10-29 11:40:00,77.8,78.01,77.76,77.95,30762.0,69.9242,70.113,69.8883,70.059,30762.0
2018-10-29 11:50:00,77.97,78.0,77.53,77.54,92718.0,70.077,70.104,69.6815,69.6905,92718.0
2018-10-29 12:00:00,77.51,77.57,77.28,77.28,470664.0,69.6636,69.7175,69.4569,69.4569,470664.0
2018-10-29 12:10:00,77.29,77.39,77.22,77.23,78378.0,69.4658,69.5557,69.4029,69.4119,78378.0
2018-10-29 12:20:00,77.23,77.26,77.04,77.16,59657.0,69.4119,69.4389,69.2411,69.349,59657.0
2018-10-29 12:30:00,77.11,77.33,77.06,77.22,47221.0,69.3041,69.5018,69.2591,69.4029,47221.0
2018-10-29 12:40:00,77.24,77.47,77.23,77.3,44831.0,69.4209,69.6276,69.4119,69.4748,44831.0
2018-10-29 12:50:00,77.31,77.36,77.16,77.24,52206.0,69.4838,69.5288,69.349,69.4209,52206.0
2018-10-29 13:00:00,77.24,77.54,77.24,77.54,56070.0,69.4209,69.6905,69.4209,69.6905,56070.0
2018-10-29 13:10:00,77.55,77.64,77.46,77.62,38458.0,69.6995,69.7804,69.6186,69.7624,38458.0
2018-10-29 13:20:00,77.62,77.69,77.53,77.57,42473.0,69.7624,69.8253,69.6815,69.7175,42473.0
2018-10-29 13:30:00,77.56,77.83,77.54,77.64,422329.0,69.7085,69.9512,69.6905,69.7804,422329.0
2018-10-29 13:40:00,77.65,77.7,77.51,77.62,112866.0,69.7894,69.8343,69.6636,69.7624,112866.0
2018-10-29 13:50:00,77.61,77.8,77.54,77.54,415356.0,69.7534,69.9242,69.6905,69.6905,415356.0
2018-10-29 14:00:00,77.52,77.54,77.37,77.44,364641.0,69.6726,69.6905,69.5377,69.6007,364641.0
2018-10-29 14:10:00,77.44,77.44,77.04,77.11,209008.0,69.6007,69.6007,69.2411,69.3041,209008.0
2018-10-29 14:20:00,77.1,77.15,76.99,77.02,87501.0,69.2951,69.34,69.1962,69.2232,87501.0
2018-10-29 14:30:00,77.0,77.01,76.79,76.82,72295.0,69.2052,69.2142,69.0165,69.0434,72295.0
2018-10-29 14:40:00,76.83,77.02,76.8,76.8,95663.0,69.0524,69.2232,69.0254,69.0254,95663.0
2018-10-29 14:50:00,76.79,76.81,76.62,76.65,87756.0,69.0165,69.0344,68.8637,68.8906,87756.0
2018-10-29 15:00:00,76.71,76.71,76.34,76.36,348454.0,68.9446,68.9446,68.612,68.63,348454.0
2018-10-29 15:10:00,76.38,76.41,76.09,76.33,190810.0,68.648,68.6749,68.3873,68.603,190810.0
2018-10-29 15:20:00,76.32,76.38,76.1,76.19,133171.0,68.594,68.648,68.3963,68.4772,133171.0
2018-10-29 15:30:00,76.18,76.23,75.87,75.93,160581.0,68.4682,68.5131,68.1896,68.2435,160581.0
2018-10-29 15:40:00,75.93,76.23,75.55,76.16,283719.0,68.2435,68.5131,67.902,68.4502,283719.0
2018-10-29 15:50:00,76.16,76.44,76.15,76.36,168419.0,68.4502,68.7019,68.4412,68.63,168419.0
2018-10-30 09:30:00,76.39,76.74,76.28,76.68,209721.0,68.6569,68.9715,68.5581,68.9176,209721.0
2018-10-30 09:40:00,76.69,77.01,76.69,76.99,175297.0,68.9266,69.2142,68.9266,69.1962,175297.0
2018-10-30 09:50:00,76.99,77.63,76.9,77.53,130277.0,69.1962,69.7714,69.1153,69.6815,130277.0
2018-10-30 10:00:00,77.53,77.65,77.34,77.34,86784.0,69.6815,69.7894,69.5108,69.5108,86784.0
2018-10-30 10:10:00,77.35,77.5,77.31,77.41,98196.0,69.5198,69.6546,69.4838,69.5737,98196.0
2018-10-30 10:20:00,77.41,77.53,77.26,77.27,80394.0,69.5737,69.6815,69.4389,69.4479,80394.0
2018-10-30 10:30:00,77.29,77.34,76.93,76.99,64968.0,69.4658,69.5108,69.1423,69.1962,64968.0
2018-10-30 10:40:00,76.99,77.16,76.76,77.13,117224.0,69.1962,69.349,68.9895,69.322,117224.0
2018-10-30 10:50:00,77.16,77.32,77.03,77.08,100307.0,69.349,69.4928,69.2322,69.2771,100307.0
2018-10-30 11:00:00,77.1,77.36,77.0,77.32,57732.0,69.2951,69.5288,69.2052,69.4928,57732.0
2018-10-30 11:10:00,77.3,77.32,77.0,77.27,71251.0,69.4748,69.4928,69.2052,69.4479,71251.0
2018-10-30 11:20:00,77.31,77.58,77.21,77.56,74227.0,69.4838,69.7265,69.3939,69.7085,74227.0
2018-10-30 11:30:00,77.57,77.78,77.51,77.74,78253.0,69.7175,69.9062,69.6636,69.8703,78253.0
2018-10-30 11:40:00,77.73,77.98,77.64,77.96,181549.0,69.8613,70.086,69.7804,70.068,181549.0
2018-10-30 11:50:00,77.97,78.0,77.67,77.69,220301.0,70.077,70.104,69.8074,69.8253,220301.0
2018-10-30 12:00:00,77.7,77.87,77.66,77.7,157951.0,69.8343,69.9871,69.7984,69.8343,157951.0
2018-10-30 12:10:00,77.7,77.79,77.6,77.77,79696.0,69.8343,69.9152,69.7445,69.8972,79696.0
2018-10-30 12:20:00,77.78,77.89,77.7,77.81,66816.0,69.9062,70.0051,69.8343,69.9332,66816.0
2018-10-30 12:30:00,77.8,77.81,77.51,77.69,72251.0,69.9242,69.9332,69.6636,69.8253,72251.0
2018-10-30 12:40:00,77.68,77.92,77.64,77.9,71871.0,69.8164,70.0321,69.7804,70.0141,71871.0
2018-10-30 12:50:00,77.89,77.93,77.53,77.56,154495.0,70.0051,70.0411,69.6815,69.7085,154495.0
2018-10-30 13:00:00,77.55,77.57,77.42,77.54,149776.0,69.6995,69.7175,69.5827,69.6905,149776.0
2018-10-30 13:10:00,77.53,77.6,77.33,77.53,52834.0,69.6815,69.7445,69.5018,69.6815,52834.0
2018-10-30 13:20:00,77.51,77.62,77.25,77.27,85502.0,69.6636,69.7624,69.4299,69.4479,85502.0
2018-10-30 13:30:00,77.26,77.28,77.07,77.2,143667.0,69.4389,69.4569,69.2681,69.385,143667.0
2018-10-30 13:40:00,77.19,77.48,77.19,77.44,66544.0,69.376,69.6366,69.376,69.6007,66544.0
2018-10-30 13:50:00,77.45,77.59,77.33,77.57,109935.0,69.6096,69.7355,69.5018,69.7175,109935.0
2018-10-30 14:00:00,77.57,77.64,77.33,77.36,65736.0,69.7175,69.7804,69.5018,69.5288,65736.0
2018-10-30 14:10:00,77.34,77.44,77.28,77.37,136736.0,69.5108,69.6007,69.4569,69.5377,136736.0
2018-10-30 14:20:00,77.37,77.59,77.36,77.45,118005.0,69.5377,69.7355,69.5288,69.6096,118005.0
2018-10-30 14:30:00,77.45,77.62,77.34,77.52,121338.0,69.6096,69.7624,69.5108,69.6726,121338.0
2018-10-30 14:40:00,77.54,77.58,77.44,77.54,117792.0,69.6905,69.7265,69.6007,69.6905,117792.0
2018-10-30 14:50:00,77.53,77.84,77.52,77.77,260329.0,69.6815,69.9602,69.6726,69.8972,260329.0
2018-10-30 15:00:00,77.77,77.78,77.59,77.75,126132.0,69.8972,69.9062,69.7355,69.8793,126132.0
2018-10-30 15:10:00,77.75,77.97,77.73,77.89,95786.0,69.8793,70.077,69.8613,70.0051,95786.0
2018-10-30 15:20:00,77.89,78.04,77.79,77.96,167564.0,70.0051,70.1399,69.9152,70.068,167564.0
2018-10-30 15:30:00,77.97,78.11,77.91,77.92,520557.0,70.077,70.2028,70.0231,70.0321,520557.0
2018-10-30 15:40:00,77.93,78.08,77.93,77.99,155536.0,70.0411,70.1759,70.0411,70.095,155536.0
2018-10-30 15:50:00,77.99,78.2,77.99,78.12,286886.0,70.095,70.2837,70.095,70.2118,286886.0
2018-10-31 09:30:00,78.9,79.08,78.62,78.72,157293.0,70.9129,71.0746,70.6612,70.7511,157293.0
2018-10-31 09:40:00,78.71,78.92,78.63,78.63,61557.0,70.7421,70.9308,70.6702,70.6702,61557.0
2018-10-31 09:50:00,78.63,78.91,78.63,78.85,49949.0,70.6702,70.9218,70.6702,70.8679,49949.0
2018-10-31 10:00:00,78.86,78.87,78.58,78.61,61774.0,70.8769,70.8859,70.6253,70.6522,61774.0
2018-10-31 10:10:00,78.61,78.8,78.5,78.79,100724.0,70.6522,70.823,70.5534,70.814,100724.0
2018-10-31 10:20:00,78.78,78.96,78.75,78.85,46982.0,70.805,70.9668,70.778,70.8679,46982.0
2018-10-31 10:30:00,78.85,78.97,78.83,78.96,57451.0,70.8679,70.9758,70.8499,70.9668,57451.0
2018-10-31 10:40:00,78.95,79.05,78.74,78.75,91029.0,70.9578,71.0477,70.7691,70.778,91029.0
2018-10-31 10:50:00,78.75,78.81,78.63,78.7,76265.0,70.778,70.832,70.6702,70.7331,76265.0
2018-10-31 11:00:00,78.71,78.81,78.55,78.62,59495.0,70.7421,70.832,70.5983,70.6612,59495.0
2018-10-31 11:10:00,78.66,78.72,78.48,78.5,50876.0,70.6972,70.7511,70.5354,70.5534,50876.0
2018-10-31 11:20:00,78.51,78.71,78.51,78.64,34760.0,70.5623,70.7421,70.5623,70.6792,34760.0
2018-10-31 11:30:00,78.66,78.74,78.53,78.73,86185.0,70.6972,70.7691,70.5803,70.7601,86185.0
2018-10-31 11:40:00,78.74,78.78,78.48,78.51,89630.0,70.7691,70.805,70.5354,70.5623,89630.0
2018-10-31 11:50:00,78.51,78.68,78.5,78.59,95843.0,70.5623,70.7151,70.5534,70.6342,95843.0
2018-10-31 12:00:00,78.6,78.64,78.22,78.33,235715.0,70.6432,70.6792,70.3017,70.4006,235715.0
2018-10-31 12:10:00,78.32,78.45,78.32,78.43,159513.0,70.3916,70.5084,70.3916,70.4904,159513.0
2018-10-31 12:20:00,78.41,78.6,78.38,78.45,78369.0,70.4725,70.6432,70.4455,70.5084,78369.0
2018-10-31 12:30:00,78.45,78.58,78.38,78.57,110217.0,70.5084,70.6253,70.4455,70.6163,110217.0
2018-10-31 12:40:00,78.58,78.6,78.41,78.55,174147.0,70.6253,70.6432,70.4725,70.5983,174147.0
2018-10-31 12:50:00,78.55,78.66,78.43,78.56,216178.0,70.5983,70.6972,70.4904,70.6073,216178.0
2018-10-31 13:00:00,78.57,78.59,78.5,78.53,188677.0,70.6163,70.6342,70.5534,70.5803,188677.0
2018-10-31 13:10:00,78.53,78.67,78.52,78.61,386681.0,70.5803,70.7061,70.5713,70.6522,386681.0
2018-10-31 13:20:00,78.61,78.66,78.45,78.47,463596.0,70.6522,70.6972,70.5084,70.5264,463596.0
2018-10-31 13:30:00,78.48,78.49,78.26,78.28,160035.0,70.5354,70.5444,70.3376,70.3556,160035.0
2018-10-31 13:40:00,78.28,78.45,78.25,78.43,278548.0,70.3556,70.5084,70.3287,70.4904,278548.0
2018-10-31 13:50:00,78.42,78.46,78.37,78.42,233511.0,70.4814,70.5174,70.4365,70.4814,233511.0
2018-10-31 14:00:00,78.44,78.5,78.35,78.45,344819.0,70.4994,70.5534,70.4185,70.5084,344819.0
2018-10-31 14:10:00,78.46,78.55,78.43,78.51,538811.0,70.5174,70.5983,70.4904,70.5623,538811.0
2018-10-31 14:20:00,78.51,78.53,78.36,78.45,253126.0,70.5623,70.5803,70.4275,70.5084,253126.0
2018-10-31 14:30:00,78.45,78.52,78.4,78.49,166617.0,70.5084,70.5713,70.4635,70.5444,166617.0
2018-10-31 14:40:00,78.5,78.56,78.42,78.42,369430.0,70.5534,70.6073,70.4814,70.4814,369430.0
2018-10-31 14:50:00,78.42,78.5,78.38,78.45,179448.0,70.4814,70.5534,70.4455,70.5084,179448.0
2018-10-31 15:00:00,78.44,78.59,78.4,78.51,2885026.0,70.4994,70.6342,70.4635,70.5623,2885026.0
2018-10-31 15:10:00,78.48,78.57,78.45,78.51,251262.0,70.5354,70.6163,70.5084,70.5623,251262.0
2018-10-31 15:20:00,78.52,78.55,78.39,78.48,177669.0,70.5713,70.5983,70.4545,70.5354,177669.0
2018-10-31 15:30:00,78.47,78.5,78.25,78.26,246341.0,70.5264,70.5534,70.3287,70.3376,246341.0
2018-10-31 15:40:00,78.26,78.33,78.03,78.06,488814.0,70.3376,70.4006,70.1309,70.1579,488814.0
2018-10-31 15:50:00,78.07,78.1,77.96,78.01,247316.0,70.1669,70.1938,70.068,70.113,247316.0
2018-11-01 09:30:00,78.51,78.58,78.33,78.57,174296.0,70.5623,70.6253,70.4006,70.6163,174296.0
2018-11-01 09:40:00,78.59,78.6,78.45,78.53,106683.0,70.6342,70.6432,70.5084,70.5803,106683.0
2018-11-01 09:50:00,78.51,78.78,78.44,78.63,90971.0,70.5623,70.805,70.4994,70.6702,90971.0
2018-11-01 10:00:00,78.63,78.65,78.36,78.51,124259.0,70.6702,70.6882,70.4275,70.5623,124259.0
2018-11-01 10:10:00,78.54,78.88,78.54,78.68,270022.0,70.5893,70.8949,70.5893,70.7151,270022.0
2018-11-01 10:20:00,78.66,78.87,78.59,78.78,56537.0,70.6972,70.8859,70.6342,70.805,56537.0
2018-11-01 10:30:00,78.81,79.1,78.81,78.92,39785.0,70.832,71.0926,70.832,70.9308,39785.0
2018-11-01 10:40:00,78.92,78.98,78.83,78.92,62872.0,70.9308,70.9848,70.8499,70.9308,62872.0
2018-11-01 10:50:00,78.93,79.02,78.88,79.01,77191.0,70.9398,71.0207,70.8949,71.0117,77191.0
2018-11-01 11:00:00,79.06,79.08,78.8,78.88,119084.0,71.0567,71.0746,70.823,70.8949,119084.0
2018-11-01 11:10:00,78.9,79.14,78.87,79.13,41324.0,70.9129,71.1286,70.8859,71.1196,41324.0
2018-11-01 11:20:00,79.14,79.16,79.04,79.13,60736.0,71.1286,71.1465,71.0387,71.1196,60736.0
2018-11-01 11:30:00,79.12,79.18,78.99,79.09,71913.0,71.1106,71.1645,70.9937,71.0836,71913.0
2018-11-01 11:40:00,79.1,79.12,78.98,79.04,52557.0,71.0926,71.1106,70.9848,71.0387,52557.0
2018-11-01 11:50:00,79.07,79.2,79.0,79.08,37614.0,71.0656,71.1825,71.0027,71.0746,37614.0
2018-11-01 12:00:00,79.08,79.17,79.02,79.13,57118.0,71.0746,71.1555,71.0207,71.1196,57118.0
2018-11-01 12:10:00,79.13,79.13,78.83,78.87,44765.0,71.1196,71.1196,70.8499,70.8859,44765.0
2018-11-01 12:20:00,78.86,79.06,78.86,79.05,82686.0,70.8769,71.0567,70.8769,71.0477,82686.0
2018-11-01 12:30:00,79.05,79.13,78.97,79.07,333383.0,71.0477,71.1196,70.9758,71.0656,333383.0
2018-11-01 12:40:00,79.06,79.23,79.05,79.22,28103.0,71.0567,71.2095,71.0477,71.2005,28103.0
2018-11-01 12:50:00,79.23,79.41,79.22,79.41,36955.0,71.2095,71.3712,71.2005,71.3712,36955.0
2018-11-01 13:00:00,79.4,79.42,79.32,79.34,40567.0,71.3622,71.3802,71.2903,71.3083,40567.0
2018-11-01 13:10:00,79.34,79.52,79.33,79.51,29357.0,71.3083,71.4701,71.2993,71.4611,29357.0
2018-11-01 13:20:00,79.5,79.59,79.44,79.56,26266.0,71.4521,71.533,71.3982,71.506,26266.0
2018-11-01 13:30:00,79.57,79.59,79.45,79.54,69453.0,71.515,71.533,71.4072,71.4881,69453.0
2018-11-01 13:40:00,79.53,79.64,79.52,79.55,39049.0,71.4791,71.5779,71.4701,71.4971,39049.0
2018-11-01 13:50:00,79.55,79.6,79.46,79.57,84042.0,71.4971,71.542,71.4162,71.515,84042.0
2018-11-01 14:00:00,79.56,79.64,79.46,79.5,59414.0,71.506,71.5779,71.4162,71.4521,59414.0
2018-11-01 14:10:00,79.49,79.68,79.48,79.64,61433.0,71.4431,71.6139,71.4341,71.5779,61433.0
2018-11-01 14:20:00,79.64,79.7,79.62,79.67,71292.0,71.5779,71.6319,71.56,71.6049,71292.0
2018-11-01 14:30:00,79.68,79.71,79.6,79.71,54766.0,71.6139,71.6409,71.542,71.6409,54766.0
2018-11-01 14:40:00,79.69,79.76,79.66,79.75,46879.0,71.6229,71.6858,71.5959,71.6768,46879.0
2018-11-01 14:50:00,79.75,79.79,79.68,79.75,80451.0,71.6768,71.7128,71.6139,71.6768,80451.0
2018-11-01 15:00:00,79.74,79.74,79.5,79.57,116370.0,71.6678,71.6678,71.4521,71.515,116370.0
2018-11-01 15:10:00,79.57,79.66,79.53,79.62,196827.0,71.515,71.5959,71.4791,71.56,196827.0
2018-11-01 15:20:00,79.62,79.67,79.53,79.67,81854.0,71.56,71.6049,71.4791,71.6049,81854.0
2018-11-01 15:30:00,79.66,79.67,79.57,79.67,114045.0,71.5959,71.6049,71.515,71.6049,114045.0
2018-11-01 15:40:00,79.66,79.74,79.58,79.65,101873.0,71.5959,71.6678,71.524,71.5869,101873.0
2018-11-01 15:50:00,79.64,79.68,79.49,79.55,310288.0,71.5779,71.6139,71.4431,71.4971,310288.0
2018-11-02 09:30:00,79.92,80.18,79.81,80.07,249996.0,71.8296,72.0633,71.7307,71.9644,249996.0
2018-11-02 09:40:00,80.07,80.38,80.04,80.34,176520.0,71.9644,72.243,71.9375,72.2071,176520.0
2018-11-02 09:50:00,80.35,80.36,80.12,80.25,157897.0,72.2161,72.2251,72.0094,72.1262,157897.0
2018-11-02 10:00:00,80.25,80.29,80.03,80.19,91346.0,72.1262,72.1621,71.9285,72.0723,91346.0
2018-11-02 10:10:00,80.18,80.24,80.06,80.23,128971.0,72.0633,72.1172,71.9554,72.1082,128971.0
2018-11-02 10:20:00,80.24,80.26,79.85,79.85,60761.0,72.1172,72.1352,71.7667,71.7667,60761.0
2018-11-02 10:30:00,79.84,79.85,79.5,79.56,99393.0,71.7577,71.7667,71.4521,71.506,99393.0
2018-11-02 10:40:00,79.55,79.84,79.44,79.79,43525.0,71.4971,71.7577,71.3982,71.7128,43525.0
2018-11-02 10:50:00,79.8,80.13,79.79,80.1,82293.0,71.7217,72.0183,71.7128,71.9914,82293.0
2018-11-02 11:00:00,80.11,80.13,79.7,79.9,90025.0,72.0004,72.0183,71.6319,71.8116,90025.0
2018-11-02 11:10:00,79.91,79.97,79.62,79.68,58893.0,71.8206,71.8745,71.56,71.6139,58893.0
2018-11-02 11:20:00,79.67,79.72,79.42,79.59,85726.0,71.6049,71.6498,71.3802,71.533,85726.0
2018-11-02 11:30:00,79.58,79.71,79.45,79.67,56035.0,71.524,71.6409,71.4072,71.6049,56035.0
2018-11-02 11:40:00,79.65,79.73,79.6,79.68,43794.0,71.5869,71.6588,71.542,71.6139,43794.0
2018-11-02 11:50:00,79.7,79.85,79.65,79.85,41043.0,71.6319,71.7667,71.5869,71.7667,41043.0
2018-11-02 12:00:00,79.84,79.91,79.67,79.68,70247.0,71.7577,71.8206,71.6049,71.6139,70247.0
2018-11-02 12:10:00,79.68,79.8,79.62,79.75,78714.0,71.6139,71.7217,71.56,71.6768,78714.0
2018-11-02 12:20:00,79.77,79.86,79.64,79.86,43539.0,71.6948,71.7757,71.5779,71.7757,43539.0
2018-11-02 12:30:00,79.86,79.91,79.38,79.47,121143.0,71.7757,71.8206,71.3443,71.4252,121143.0
2018-11-02 12:40:00,79.49,79.77,79.48,79.7,76039.0,71.4431,71.6948,71.4341,71.6319,76039.0
2018-11-02 12:50:00,79.74,79.74,79.37,79.46,59505.0,71.6678,71.6678,71.3353,71.4162,59505.0
2018-11-02 13:00:00,79.45,79.49,79.27,79.48,54759.0,71.4072,71.4431,71.2454,71.4341,54759.0
2018-11-02 13:10:00,79.47,79.72,79.47,79.71,60673.0,71.4252,71.6498,71.4252,71.6409,60673.0
2018-11-02 13:20:00,79.72,79.75,79.56,79.63,44717.0,71.6498,71.6768,71.506,71.569,44717.0
2018-11-02 13:30:00,79.6,79.65,79.53,79.58,36755.0,71.542,71.5869,71.4791,71.524,36755.0
2018-11-02 13:40:00,79.57,79.81,79.5,79.74,97732.0,71.515,71.7307,71.4521,71.6678,97732.0
2018-11-02 13:50:00,79.74,79.86,79.72,79.84,135985.0,71.6678,71.7757,71.6498,71.7577,135985.0
2018-11-02 14:00:00,79.84,79.84,79.63,79.63,41384.0,71.7577,71.7577,71.569,71.569,41384.0
2018-11-02 14:10:00,79.63,79.63,79.44,79.58,92030.0,71.569,71.569,71.3982,71.524,92030.0
2018-11-02 14:20:00,79.56,79.94,79.4,79.92,183803.0,71.506,71.8476,71.3622,71.8296,183803.0
2018-11-02 14:30:00,79.92,79.92,79.57,79.57,181374.0,71.8296,71.8296,71.515,71.515,181374.0
2018-11-02 14:40:00,79.57,79.84,79.56,79.81,109371.0,71.515,71.7577,71.506,71.7307,109371.0
2018-11-02 14:50:00,79.83,79.92,79.82,79.89,90324.0,71.7487,71.8296,71.7397,71.8026,90324.0
2018-11-02 15:00:00,79.9,79.94,79.75,79.92,187915.0,71.8116,71.8476,71.6768,71.8296,187915.0
2018-11-02 15:10:00,79.9,80.08,79.89,80.01,144154.0,71.8116,71.9734,71.8026,71.9105,144154.0
2018-11-02 15:20:00,80.0,80.07,79.95,80.0,88188.0,71.9015,71.9644,71.8566,71.9015,88188.0
2018-11-02 15:30:00,80.0,80.08,79.89,80.07,111839.0,71.9015,71.9734,71.8026,71.9644,111839.0
2018-11-02 15:40:00,80.07,80.07,79.91,79.99,197878.0,71.9644,71.9644,71.8206,71.8925,197878.0
2018-11-02 15:50:00,80.0,80.05,79.92,80.02,380582.0,71.9015,71.9464,71.8296,71.9195,380582.0
2018-11-05 09:30:00,80.14,80.43,80.12,80.3,171608.0,72.0273,72.288,72.0094,72.1711,171608.0
2018-11-05 09:40:00,80.31,80.33,80.03,80.05,78608.0,72.1801,72.1981,71.9285,71.9464,78608.0
2018-11-05 09:50:00,80.06,80.17,79.87,79.87,71680.0,71.9554,72.0543,71.7847,71.7847,71680.0
2018-11-05 10:00:00,79.84,79.9,79.53,79.54,49607.0,71.7577,71.8116,71.4791,71.4881,49607.0
2018-11-05 10:10:00,79.53,79.56,79.37,79.49,66214.0,71.4791,71.506,71.3353,71.4431,66214.0
2018-11-05 10:20:00,79.52,79.69,79.39,79.62,74180.0,71.4701,71.6229,71.3533,71.56,74180.0
2018-11-05 10:30:00,79.62,79.75,79.61,79.63,87931.0,71.56,71.6768,71.551,71.569,87931.0
2018-11-05 10:40:00,79.62,79.79,79.56,79.61,76491.0,71.56,71.7128,71.506,71.551,76491.0
2018-11-05 10:50:00,79.61,79.96,79.61,79.95,50843.0,71.551,71.8656,71.551,71.8566,50843.0
2018-11-05 11:00:00,79.94,80.02,79.86,79.92,93479.0,71.8476,71.9195,71.7757,71.8296,93479.0
2018-11-05 11:10:00,79.92,79.97,79.79,79.83,88054.0,71.8296,71.8745,71.7128,71.7487,88054.0
2018-11-05 11:20:00,79.82,79.82,79.66,79.69,59713.0,71.7397,71.7397,71.5959,71.6229,59713.0
2018-11-05 11:30:00,79.69,79.72,79.55,79.71,69833.0,71.6229,71.6498,71.4971,71.6409,69833.0
2018-11-05 11:40:00,79.71,79.81,79.61,79.66,67305.0,71.6409,71.7307,71.551,71.5959,67305.0
2018-11-05 11:50:00,79.68,79.85,79.66,79.83,95937.0,71.6139,71.7667,71.5959,71.7487,95937.0
2018-11-05 12:00:00,79.84,79.85,79.75,79.78,89903.0,71.7577,71.7667,71.6768,71.7038,89903.0
2018-11-05 12:10:00,79.76,79.85,79.67,79.7,94732.0,71.6858,71.7667,71.6049,71.6319,94732.0
2018-11-05 12:20:00,79.7,79.78,79.64,79.66,115265.0,71.6319,71.7038,71.5779,71.5959,115265.0
2018-11-05 12:30:00,79.65,79.67,79.46,79.47,85751.0,71.5869,71.6049,71.4162,71.4252,85751.0
2018-11-05 12:40:00,79.47,79.48,79.26,79.39,114816.0,71.4252,71.4341,71.2364,71.3533,114816.0
2018-11-05 12:50:00,79.38,79.54,79.37,79.52,72484.0,71.3443,71.4881,71.3353,71.4701,72484.0
2018-11-05 13:00:00,79.51,79.68,79.49,79.67,63983.0,71.4611,71.6139,71.4431,71.6049,63983.0
2018-11-05 13:10:00,79.67,79.76,79.61,79.73,85158.0,71.6049,71.6858,71.551,71.6588,85158.0
2018-11-05 13:20:00,79.74,79.78,79.71,79.73,83067.0,71.6678,71.7038,71.6409,71.6588,83067.0
2018-11-05 13:30:00,79.73,79.75,79.63,79.71,121348.0,71.6588,71.6768,71.569,71.6409,121348.0
2018-11-05 13:40:00,79.72,79.72,79.58,79.6,239626.0,71.6498,71.6498,71.524,71.542,239626.0
2018-11-05 13:50:00,79.61,79.7,79.53,79.67,157808.0,71.551,71.6319,71.4791,71.6049,157808.0
2018-11-05 14:00:00,79.68,79.7,79.65,79.68,93901.0,71.6139,71.6319,71.5869,71.6139,93901.0
2018-11-05 14:10:00,79.68,79.74,79.6,79.7,114438.0,71.6139,71.6678,71.542,71.6319,114438.0
2018-11-05 14:20:00,79.71,79.96,79.71,79.96,208159.0,71.6409,71.8656,71.6409,71.8656,208159.0
2018-11-05 14:30:00,79.96,80.01,79.92,79.99,71227.0,71.8656,71.9105,71.8296,71.8925,71227.0
2018-11-05 14:40:00,80.0,80.18,80.0,80.13,57331.0,71.9015,72.0633,71.9015,72.0183,57331.0
2018-11-05 14:50:00,80.13,80.24,80.13,80.18,64133.0,72.0183,72.1172,72.0183,72.0633,64133.0
2018-11-05 15:00:00,80.19,80.23,80.12,80.12,80104.0,72.0723,72.1082,72.0094,72.0094,80104.0
2018-11-05 15:10:00,80.13,80.24,80.05,80.09,60276.0,72.0183,72.1172,71.9464,71.9824,60276.0
2018-11-05 15:20:00,80.1,80.11,79.94,80.07,61398.0,71.9914,72.0004,71.8476,71.9644,61398.0
2018-11-05 15:30:00,80.08,80.09,79.94,80.01,82666.0,71.9734,71.9824,71.8476,71.9105,82666.0
2018-11-05 15:40:00,80.0,80.05,79.93,79.99,74369.0,71.9015,71.9464,71.8386,71.8925,74369.0
2018-11-05 15:50:00,79.99,80.13,79.94,80.09,331062.0,71.8925,72.0183,71.8476,71.9824,331062.0
2018-11-06 09:30:00,80.12,80.36,79.95,80.27,170194.0,72.0094,72.2251,71.8566,72.1442,170194.0
2018-11-06 09:40:00,80.26,80.36,80.23,80.29,55213.0,72.1352,72.2251,72.1082,72.1621,55213.0
2018-11-06 09:50:00,80.27,80.31,80.19,80.2,45805.0,72.1442,72.1801,72.0723,72.0813,45805.0
2018-11-06 10:00:00,80.2,80.24,80.1,80.11,59783.0,72.0813,72.1172,71.9914,72.0004,59783.0
2018-11-06 10:10:00,80.12,80.16,80.05,80.13,71257.0,72.0094,72.0453,71.9464,72.0183,71257.0
2018-11-06 10:20:00,80.13,80.39,80.13,80.29,73152.0,72.0183,72.252,72.0183,72.1621,73152.0
2018-11-06 10:30:00,80.3,80.36,80.13,80.19,66117.0,72.1711,72.2251,72.0183,72.0723,66117.0
2018-11-06 10:40:00,80.17,80.41,80.15,80.37,69410.0,72.0543,72.27,72.0363,72.234,69410.0
2018-11-06 10:50:00,80.37,80.53,80.33,80.47,60909.0,72.234,72.3779,72.1981,72.3239,60909.0
2018-11-06 11:00:00,80.51,80.51,80.31,80.33,30431.0,72.3599,72.3599,72.1801,72.1981,30431.0
2018-11-06 11:10:00,80.31,80.49,80.26,80.34,119961.0,72.1801,72.3419,72.1352,72.2071,119961.0
2018-11-06 11:20:00,80.34,80.34,80.22,80.31,61433.0,72.2071,72.2071,72.0992,72.1801,61433.0
2018-11-06 11:30:00,80.29,80.29,80.09,80.2,24466.0,72.1621,72.1621,71.9824,72.0813,24466.0
2018-11-06 11:40:00,80.19,80.22,80.12,80.16,42540.0,72.0723,72.0992,72.0094,72.0453,42540.0
2018-11-06 11:50:00,80.14,80.34,80.04,80.28,40452.0,72.0273,72.2071,71.9375,72.1532,40452.0
2018-11-06 12:00:00,80.3,80.37,80.23,80.3,42609.0,72.1711,72.234,72.1082,72.1711,42609.0
2018-11-06 12:10:00,80.32,80.36,80.28,80.35,122914.0,72.1891,72.2251,72.1532,72.2161,122914.0
2018-11-06 12:20:00,80.37,80.42,80.34,80.41,86168.0,72.234,72.279,72.2071,72.27,86168.0
2018-11-06 12:30:00,80.41,80.62,80.4,80.6,75735.0,72.27,72.4587,72.261,72.4408,75735.0
2018-11-06 12:40:00,80.59,80.69,80.59,80.61,162050.0,72.4318,72.5217,72.4318,72.4498,162050.0
2018-11-06 12:50:00,80.61,80.62,80.54,80.56,60754.0,72.4498,72.4587,72.3868,72.4048,60754.0
2018-11-06 13:00:00,80.56,80.62,80.54,80.54,37309.0,72.4048,72.4587,72.3868,72.3868,37309.0
2018-11-06 13:10:00,80.55,80.64,80.51,80.63,66787.0,72.3958,72.4767,72.3599,72.4677,66787.0
2018-11-06 13:20:00,80.62,80.63,80.55,80.55,30081.0,72.4587,72.4677,72.3958,72.3958,30081.0
2018-11-06 13:30:00,80.54,80.64,80.54,80.61,39615.0,72.3868,72.4767,72.3868,72.4498,39615.0
2018-11-06 13:40:00,80.61,80.67,80.59,80.63,68467.0,72.4498,72.5037,72.4318,72.4677,68467.0
2018-11-06 13:50:00,80.64,80.73,80.6,80.63,40857.0,72.4767,72.5576,72.4408,72.4677,40857.0
2018-11-06 14:00:00,80.62,80.64,80.54,80.56,41477.0,72.4587,72.4767,72.3868,72.4048,41477.0
2018-11-06 14:10:00,80.57,80.57,80.45,80.5,36367.0,72.4138,72.4138,72.3059,72.3509,36367.0
2018-11-06 14:20:00,80.49,80.49,80.22,80.24,51404.0,72.3419,72.3419,72.0992,72.1172,51404.0
2018-11-06 14:30:00,80.23,80.33,80.2,80.27,80913.0,72.1082,72.1981,72.0813,72.1442,80913.0
2018-11-06 14:40:00,80.26,80.34,80.26,80.33,74152.0,72.1352,72.2071,72.1352,72.1981,74152.0
2018-11-06 14:50:00,80.33,80.39,80.29,80.33,43950.0,72.1981,72.252,72.1621,72.1981,43950.0
2018-11-06 15:00:00,80.33,80.35,80.25,80.3,66848.0,72.1981,72.2161,72.1262,72.1711,66848.0
2018-11-06 15:10:00,80.31,80.37,80.3,80.33,51280.0,72.1801,72.234,72.1711,72.1981,51280.0
2018-11-06 15:20:00,80.32,80.42,80.28,80.34,52968.0,72.1891,72.279,72.1532,72.2071,52968.0
2018-11-06 15:30:00,80.35,80.45,80.34,80.39,70482.0,72.2161,72.3059,72.2071,72.252,70482.0
2018-11-06 15:40:00,80.39,80.41,80.31,80.4,346565.0,72.252,72.27,72.1801,72.261,346565.0
2018-11-06 15:50:00,80.41,80.62,80.4,80.57,261121.0,72.27,72.4587,72.261,72.4138,261121.0
2018-11-07 09:30:00,80.99,81.08,80.53,81.07,361695.0,72.7913,72.8722,72.3779,72.8632,361695.0
2018-11-07 09:40:00,81.08,81.12,80.56,80.59,126907.0,72.8722,72.9081,72.4048,72.4318,126907.0
2018-11-07 09:50:00,80.56,80.58,80.34,80.45,44450.0,72.4048,72.4228,72.2071,72.3059,44450.0
2018-11-07 10:00:00,80.44,80.56,80.25,80.35,69953.0,72.297,72.4048,72.1262,72.2161,69953.0
2018-11-07 10:10:00,80.35,80.46,80.31,80.34,40981.0,72.2161,72.3149,72.1801,72.2071,40981.0
2018-11-07 10:20:00,80.34,80.55,80.28,80.4,48364.0,72.2071,72.3958,72.1532,72.261,48364.0
2018-11-07 10:30:00,80.4,80.69,80.4,80.67,88044.0,72.261,72.5217,72.261,72.5037,88044.0
2018-11-07 10:40:00,80.69,80.72,80.57,80.6,138945.0,72.5217,72.5486,72.4138,72.4408,138945.0
2018-11-07 10:50:00,80.6,80.68,80.55,80.61,80258.0,72.4408,72.5127,72.3958,72.4498,80258.0
2018-11-07 11:00:00,80.63,80.7,80.48,80.65,69886.0,72.4677,72.5306,72.3329,72.4857,69886.0
2018-11-07 11:10:00,80.65,80.68,80.53,80.58,69654.0,72.4857,72.5127,72.3779,72.4228,69654.0
2018-11-07 11:20:00,80.59,80.82,80.58,80.75,74651.0,72.4318,72.6385,72.4228,72.5756,74651.0
2018-11-07 11:30:00,80.75,80.81,80.7,80.8,49588.0,72.5756,72.6295,72.5306,72.6205,49588.0
2018-11-07 11:40:00,80.81,80.89,80.81,80.84,74794.0,72.6295,72.7014,72.6295,72.6565,74794.0
2018-11-07 11:50:00,80.85,81.0,80.8,80.97,80944.0,72.6655,72.8003,72.6205,72.7733,80944.0
2018-11-07 12:00:00,80.97,81.08,80.96,81.02,83340.0,72.7733,72.8722,72.7643,72.8182,83340.0
2018-11-07 12:10:00,81.02,81.03,80.87,80.9,28889.0,72.8182,72.8272,72.6834,72.7104,28889.0
2018-11-07 12:20:00,80.91,80.99,80.89,80.97,65325.0,72.7194,72.7913,72.7014,72.7733,65325.0
2018-11-07 12:30:00,80.96,81.1,80.94,81.05,116737.0,72.7643,72.8901,72.7463,72.8452,116737.0
2018-11-07 12:40:00,81.05,81.12,80.98,81.11,76621.0,72.8452,72.9081,72.7823,72.8991,76621.0
2018-11-07 12:50:00,81.12,81.19,81.11,81.13,69322.0,72.9081,72.971,72.8991,72.9171,69322.0
2018-11-07 13:00:00,81.14,81.23,81.09,81.15,55435.0,72.9261,73.007,72.8812,72.9351,55435.0
2018-11-07 13:10:00,81.15,81.19,81.09,81.1,51422.0,72.9351,72.971,72.8812,72.8901,51422.0
2018-11-07 13:20:00,81.11,81.23,81.1,81.17,59097.0,72.8991,73.007,72.8901,72.9531,59097.0
2018-11-07 13:30:00,81.17,81.19,81.03,81.03,33665.0,72.9531,72.971,72.8272,72.8272,33665.0
2018-11-07 13:40:00,81.03,81.07,80.93,80.94,26867.0,72.8272,72.8632,72.7374,72.7463,26867.0
2018-11-07 13:50:00,80.93,81.0,80.89,80.93,27653.0,72.7374,72.8003,72.7014,72.7374,27653.0
2018-11-07 14:00:00,80.92,81.01,80.91,80.98,32620.0,72.7284,72.8093,72.7194,72.7823,32620.0
2018-11-07 14:10:00,80.98,81.06,80.97,81.01,61017.0,72.7823,72.8542,72.7733,72.8093,61017.0
2018-11-07 14:20:00,81.01,81.16,81.01,81.15,43569.0,72.8093,72.9441,72.8093,72.9351,43569.0
2018-11-07 14:30:00,81.14,81.24,81.12,81.22,83886.0,72.9261,73.016,72.9081,72.998,83886.0
2018-11-07 14:40:00,81.23,81.28,81.19,81.23,61870.0,73.007,73.0519,72.971,73.007,61870.0
2018-11-07 14:50:00,81.22,81.3,81.19,81.3,74940.0,72.998,73.0699,72.971,73.0699,74940.0
2018-11-07 15:00:00,81.29,81.37,81.28,81.35,96286.0,73.0609,73.1328,73.0519,73.1148,96286.0
2018-11-07 15:10:00,81.34,81.51,81.32,81.42,76622.0,73.1059,73.2586,73.0879,73.1778,76622.0
2018-11-07 15:20:00,81.43,81.54,81.42,81.53,67016.0,73.1867,73.2856,73.1778,73.2766,67016.0
2018-11-07 15:30:00,81.53,81.61,81.49,81.51,90345.0,73.2766,73.3485,73.2407,73.2586,90345.0
2018-11-07 15:40:00,81.51,81.51,81.38,81.4,82040.0,73.2586,73.2586,73.1418,73.1598,82040.0
2018-11-07 15:50:00,81.41,81.59,81.39,81.55,101801.0,73.1688,73.3305,73.1508,73.2946,101801.0
2018-11-08 09:30:00,81.37,81.4,81.17,81.28,392207.0,73.1328,73.1598,72.9531,73.0519,392207.0
2018-11-08 09:40:00,81.28,81.38,81.21,81.29,64556.0,73.0519,73.1418,72.989,73.0609,64556.0
2018-11-08 09:50:00,81.29,81.35,81.24,81.35,73016.0,73.0609,73.1148,73.016,73.1148,73016.0
2018-11-08 10:00:00,81.34,81.38,81.08,81.09,41936.0,73.1059,73.1418,72.8722,72.8812,41936.0
2018-11-08 10:10:00,81.08,81.16,80.97,81.11,41988.0,72.8722,72.9441,72.7733,72.8991,41988.0
2018-11-08 10:20:00,81.12,81.24,81.01,81.21,44599.0,72.9081,73.016,72.8093,72.989,44599.0
2018-11-08 10:30:00,81.2,81.35,81.18,81.33,42687.0,72.98,73.1148,72.9621,73.0969,42687.0
2018-11-08 10:40:00,81.33,81.33,81.18,81.22,32314.0,73.0969,73.0969,72.9621,72.998,32314.0
2018-11-08 10:50:00,81.24,81.4,81.24,81.38,46312.0,73.016,73.1598,73.016,73.1418,46312.0
2018-11-08 11:00:00,81.41,81.57,81.4,81.54,217612.0,73.1688,73.3126,73.1598,73.2856,217612.0
2018-11-08 11:10:00,81.53,81.54,81.42,81.47,72705.0,73.2766,73.2856,73.1778,73.2227,72705.0
2018-11-08 11:20:00,81.47,81.47,81.27,81.31,33303.0,73.2227,73.2227,73.0429,73.0789,33303.0
2018-11-08 11:30:00,81.3,81.45,81.3,81.37,64413.0,73.0699,73.2047,73.0699,73.1328,64413.0
2018-11-08 11:40:00,81.37,81.47,81.36,81.44,38645.0,73.1328,73.2227,73.1238,73.1957,38645.0
2018-11-08 11:50:00,81.45,81.45,81.32,81.33,23463.0,73.2047,73.2047,73.0879,73.0969,23463.0
2018-11-08 12:00:00,81.34,81.49,81.29,81.41,31623.0,73.1059,73.2407,73.0609,73.1688,31623.0
2018-11-08 12:10:00,81.41,81.75,81.4,81.75,56302.0,73.1688,73.4743,73.1598,73.4743,56302.0
2018-11-08 12:20:00,81.74,81.78,81.57,81.58,73516.0,73.4654,73.5013,73.3126,73.3216,73516.0
2018-11-08 12:30:00,81.58,81.67,81.58,81.63,310349.0,73.3216,73.4024,73.3216,73.3665,310349.0
2018-11-08 12:40:00,81.64,81.65,81.52,81.59,61307.0,73.3755,73.3845,73.2676,73.3305,61307.0
2018-11-08 12:50:00,81.57,81.64,81.55,81.58,41767.0,73.3126,73.3755,73.2946,73.3216,41767.0
2018-11-08 13:00:00,81.57,81.62,81.54,81.57,69644.0,73.3126,73.3575,73.2856,73.3126,69644.0
2018-11-08 13:10:00,81.57,81.58,81.51,81.51,30291.0,73.3126,73.3216,73.2586,73.2586,30291.0
2018-11-08 13:20:00,81.51,81.53,81.42,81.42,33802.0,73.2586,73.2766,73.1778,73.1778,33802.0
2018-11-08 13:30:00,81.41,81.45,81.39,81.41,39342.0,73.1688,73.2047,73.1508,73.1688,39342.0
2018-11-08 13:40:00,81.41,81.41,81.32,81.34,52854.0,73.1688,73.1688,73.0879,73.1059,52854.0
2018-11-08 13:50:00,81.32,81.4,81.29,81.37,38587.0,73.0879,73.1598,73.0609,73.1328,38587.0
2018-11-08 14:00:00,81.4,81.55,81.25,81.55,29363.0,73.1598,73.2946,73.025,73.2946,29363.0
2018-11-08 14:10:00,81.53,81.53,81.39,81.39,50960.0,73.2766,73.2766,73.1508,73.1508,50960.0
2018-11-08 14:20:00,81.4,81.47,81.24,81.25,45299.0,73.1598,73.2227,73.016,73.025,45299.0
2018-11-08 14:30:00,81.26,81.29,81.15,81.16,57890.0,73.034,73.0609,72.9351,72.9441,57890.0
2018-11-08 14:40:00,81.15,81.29,81.09,81.25,87225.0,72.9351,73.0609,72.8812,73.025,87225.0
2018-11-08 14:50:00,81.25,81.28,81.17,81.25,50646.0,73.025,73.0519,72.9531,73.025,50646.0
2018-11-08 15:00:00,81.24,81.3,81.11,81.3,86151.0,73.016,73.0699,72.8991,73.0699,86151.0
2018-11-08 15:10:00,81.3,81.36,81.21,81.35,69603.0,73.0699,73.1238,72.989,73.1148,69603.0
2018-11-08 15:20:00,81.35,81.37,81.25,81.26,112144.0,73.1148,73.1328,73.025,73.034,112144.0
2018-11-08 15:30:00,81.26,81.28,81.11,81.16,75958.0,73.034,73.0519,72.8991,72.9441,75958.0
2018-11-08 15:40:00,81.15,81.29,81.13,81.25,38154.0,72.9351,73.0609,72.9171,73.025,38154.0
2018-11-08 15:50:00,81.25,81.38,81.22,81.38,164459.0,73.025,73.1418,72.998,73.1418,164459.0
2018-11-09 09:30:00,80.93,80.93,80.76,80.8,157901.0,72.7374,72.7374,72.5846,72.6205,157901.0
2018-11-09 09:40:00,80.79,80.8,80.66,80.71,66812.0,72.6115,72.6205,72.4947,72.5396,66812.0
2018-11-09 09:50:00,80.7,80.7,80.41,80.47,73897.0,72.5306,72.5306,72.27,72.3239,73897.0
2018-11-09 10:00:00,80.47,80.49,80.22,80.23,74923.0,72.3239,72.3419,72.0992,72.1082,74923.0
2018-11-09 10:10:00,80.21,80.26,80.15,80.17,42014.0,72.0902,72.1352,72.0363,72.0543,42014.0
2018-11-09 10:20:00,80.18,80.36,80.09,80.36,113425.0,72.0633,72.2251,71.9824,72.2251,113425.0
2018-11-09 10:30:00,80.36,80.48,80.3,80.47,41858.0,72.2251,72.3329,72.1711,72.3239,41858.0
2018-11-09 10:40:00,80.46,80.5,80.33,80.33,207658.0,72.3149,72.3509,72.1981,72.1981,207658.0
2018-11-09 10:50:00,80.32,80.32,80.17,80.23,30606.0,72.1891,72.1891,72.0543,72.1082,30606.0
2018-11-09 11:00:00,80.28,80.37,80.09,80.1,43182.0,72.1532,72.234,71.9824,71.9914,43182.0
2018-11-09 11:10:00,80.09,80.22,80.07,80.15,35412.0,71.9824,72.0992,71.9644,72.0363,35412.0
2018-11-09 11:20:00,80.17,80.36,80.17,80.34,52898.0,72.0543,72.2251,72.0543,72.2071,52898.0
2018-11-09 11:30:00,80.33,80.43,80.27,80.4,54019.0,72.1981,72.288,72.1442,72.261,54019.0
2018-11-09 11:40:00,80.39,80.39,79.98,80.0,41385.0,72.252,72.252,71.8835,71.9015,41385.0
2018-11-09 11:50:00,79.99,80.02,79.83,79.88,99727.0,71.8925,71.9195,71.7487,71.7937,99727.0
2018-11-09 12:00:00,79.89,79.99,79.88,79.96,49477.0,71.8026,71.8925,71.7937,71.8656,49477.0
2018-11-09 12:10:00,79.95,79.96,79.63,79.7,93645.0,71.8566,71.8656,71.569,71.6319,93645.0
2018-11-09 12:20:00,79.7,79.85,79.66,79.76,27395.0,71.6319,71.7667,71.5959,71.6858,27395.0
2018-11-09 12:30:00,79.76,79.94,79.7,79.91,42707.0,71.6858,71.8476,71.6319,71.8206,42707.0
2018-11-09 12:40:00,79.91,80.0,79.87,79.99,20581.0,71.8206,71.9015,71.7847,71.8925,20581.0
2018-11-09 12:50:00,79.96,79.97,79.85,79.85,39650.0,71.8656,71.8745,71.7667,71.7667,39650.0
2018-11-09 13:00:00,79.86,79.92,79.8,79.91,24476.0,71.7757,71.8296,71.7217,71.8206,24476.0
2018-11-09 13:10:00,79.91,79.92,79.67,79.7,27260.0,71.8206,71.8296,71.6049,71.6319,27260.0
2018-11-09 13:20:00,79.67,79.7,79.59,79.67,24050.0,71.6049,71.6319,71.533,71.6049,24050.0
2018-11-09 13:30:00,79.65,79.65,79.46,79.56,21303.0,71.5869,71.5869,71.4162,71.506,21303.0
2018-11-09 13:40:00,79.56,79.62,79.42,79.44,42717.0,71.506,71.56,71.3802,71.3982,42717.0
2018-11-09 13:50:00,79.45,79.64,79.45,79.56,38426.0,71.4072,71.5779,71.4072,71.506,38426.0
2018-11-09 14:00:00,79.56,79.69,79.53,79.54,58024.0,71.506,71.6229,71.4791,71.4881,58024.0
2018-11-09 14:10:00,79.52,79.58,79.45,79.45,53499.0,71.4701,71.524,71.4072,71.4072,53499.0
2018-11-09 14:20:00,79.45,79.6,79.39,79.54,70967.0,71.4072,71.542,71.3533,71.4881,70967.0
2018-11-09 14:30:00,79.54,79.75,79.53,79.72,68057.0,71.4881,71.6768,71.4791,71.6498,68057.0
2018-11-09 14:40:00,79.73,79.84,79.7,79.72,33531.0,71.6588,71.7577,71.6319,71.6498,33531.0
2018-11-09 14:50:00,79.72,79.96,79.72,79.84,94285.0,71.6498,71.8656,71.6498,71.7577,94285.0
2018-11-09 15:00:00,79.85,79.89,79.74,79.86,74198.0,71.7667,71.8026,71.6678,71.7757,74198.0
2018-11-09 15:10:00,79.87,79.98,79.76,79.94,135141.0,71.7847,71.8835,71.6858,71.8476,135141.0
2018-11-09 15:20:00,79.94,80.03,79.84,79.92,62271.0,71.8476,71.9285,71.7577,71.8296,62271.0
2018-11-09 15:30:00,79.91,80.06,79.91,80.05,106817.0,71.8206,71.9554,71.8206,71.9464,106817.0
2018-11-09 15:40:00,80.04,80.16,79.99,80.0,74673.0,71.9375,72.0453,71.8925,71.9015,74673.0
2018-11-09 15:50:00,80.02,80.12,79.96,79.98,228030.0,71.9195,72.0094,71.8656,71.8835,228030.0
2018-11-12 09:30:00,79.96,79.97,79.63,79.73,90865.0,71.8656,71.8745,71.569,71.6588,90865.0
2018-11-12 09:40:00,79.72,79.75,79.51,79.51,28572.0,71.6498,71.6768,71.4611,71.4611,28572.0
2018-11-12 09:50:00,79.46,79.46,79.24,79.24,51961.0,71.4162,71.4162,71.2184,71.2184,51961.0
2018-11-12 10:00:00,79.22,79.25,79.02,79.25,39148.0,71.2005,71.2274,71.0207,71.2274,39148.0
2018-11-12 10:10:00,79.25,79.44,79.23,79.26,52395.0,71.2274,71.3982,71.2095,71.2364,52395.0
2018-11-12 10:20:00,79.24,79.44,79.14,79.4,47462.0,71.2184,71.3982,71.1286,71.3622,47462.0
2018-11-12 10:30:00,79.4,79.4,79.11,79.21,132083.0,71.3622,71.3622,71.1016,71.1915,132083.0
2018-11-12 10:40:00,79.19,79.29,79.15,79.23,65768.0,71.1735,71.2634,71.1376,71.2095,65768.0
2018-11-12 10:50:00,79.2,79.21,78.98,78.99,62232.0,71.1825,71.1915,70.9848,70.9937,62232.0
2018-11-12 11:00:00,78.99,79.04,78.84,79.03,47415.0,70.9937,71.0387,70.8589,71.0297,47415.0
2018-11-12 11:10:00,79.02,79.02,78.61,78.63,32077.0,71.0207,71.0207,70.6522,70.6702,32077.0
2018-11-12 11:20:00,78.62,78.86,78.57,78.69,41814.0,70.6612,70.8769,70.6163,70.7241,41814.0
2018-11-12 11:30:00,78.67,78.94,78.66,78.85,59352.0,70.7061,70.9488,70.6972,70.8679,59352.0
2018-11-12 11:40:00,78.84,79.07,78.84,79.06,44928.0,70.8589,71.0656,70.8589,71.0567,44928.0
2018-11-12 11:50:00,79.02,79.17,78.83,79.15,55757.0,71.0207,71.1555,70.8499,71.1376,55757.0
2018-11-12 12:00:00,79.16,79.42,79.11,79.37,30012.0,71.1465,71.3802,71.1016,71.3353,30012.0
2018-11-12 12:10:00,79.41,79.49,79.32,79.43,28680.0,71.3712,71.4431,71.2903,71.3892,28680.0
2018-11-12 12:20:00,79.41,79.5,79.35,79.44,54987.0,71.3712,71.4521,71.3173,71.3982,54987.0
2018-11-12 12:30:00,79.44,79.46,79.26,79.38,45884.0,71.3982,71.4162,71.2364,71.3443,45884.0
2018-11-12 12:40:00,79.37,79.46,79.34,79.41,38396.0,71.3353,71.4162,71.3083,71.3712,38396.0
2018-11-12 12:50:00,79.42,79.44,79.26,79.28,34373.0,71.3802,71.3982,71.2364,71.2544,34373.0
2018-11-12 13:00:00,79.28,79.3,79.15,79.22,25531.0,71.2544,71.2724,71.1376,71.2005,25531.0
2018-11-12 13:10:00,79.21,79.23,79.03,79.04,60122.0,71.1915,71.2095,71.0297,71.0387,60122.0
2018-11-12 13:20:00,79.06,79.11,79.01,79.03,31943.0,71.0567,71.1016,71.0117,71.0297,31943.0
2018-11-12 13:30:00,79.0,79.07,78.98,78.98,21501.0,71.0027,71.0656,70.9848,70.9848,21501.0
2018-11-12 13:40:00,78.98,79.01,78.86,78.97,45106.0,70.9848,71.0117,70.8769,70.9758,45106.0
2018-11-12 13:50:00,79.0,79.18,79.0,79.09,50140.0,71.0027,71.1645,71.0027,71.0836,50140.0
2018-11-12 14:00:00,79.08,79.22,79.04,79.16,44464.0,71.0746,71.2005,71.0387,71.1465,44464.0
2018-11-12 14:10:00,79.18,79.41,79.17,79.36,32884.0,71.1645,71.3712,71.1555,71.3263,32884.0
2018-11-12 14:20:00,79.36,79.37,79.26,79.26,29902.0,71.3263,71.3353,71.2364,71.2364,29902.0
2018-11-12 14:30:00,79.26,79.34,79.15,79.21,110403.0,71.2364,71.3083,71.1376,71.1915,110403.0
2018-11-12 14:40:00,79.21,79.53,79.21,79.47,78001.0,71.1915,71.4791,71.1915,71.4252,78001.0
2018-11-12 14:50:00,79.47,79.47,79.19,79.19,37551.0,71.4252,71.4252,71.1735,71.1735,37551.0
2018-11-12 15:00:00,79.18,79.27,79.08,79.12,43360.0,71.1645,71.2454,71.0746,71.1106,43360.0
2018-11-12 15:10:00,79.1,79.16,79.0,79.12,58273.0,71.0926,71.1465,71.0027,71.1106,58273.0
2018-11-12 15:20:00,79.11,79.2,79.06,79.09,38490.0,71.1016,71.1825,71.0567,71.0836,38490.0
2018-11-12 15:30:00,79.07,79.07,78.89,78.9,59536.0,71.0656,71.0656,70.9039,70.9129,59536.0
2018-11-12 15:40:00,78.9,78.96,78.78,78.79,85553.0,70.9129,70.9668,70.805,70.814,85553.0
2018-11-12 15:50:00,78.8,78.8,78.44,78.52,217030.0,70.823,70.823,70.4994,70.5713,217030.0
2018-11-13 09:30:00,78.76,79.06,78.76,79.06,91267.0,70.787,71.0567,70.787,71.0567,91267.0
2018-11-13 09:40:00,79.05,79.24,78.97,79.09,71073.0,71.0477,71.2184,70.9758,71.0836,71073.0
2018-11-13 09:50:00,79.08,79.16,78.98,79.05,88889.0,71.0746,71.1465,70.9848,71.0477,88889.0
2018-11-13 10:00:00,79.04,79.23,78.85,79.22,76086.0,71.0387,71.2095,70.8679,71.2005,76086.0
2018-11-13 10:10:00,79.22,79.3,79.1,79.11,105389.0,71.2005,71.2724,71.0926,71.1016,105389.0
2018-11-13 10:20:00,79.1,79.11,78.59,78.6,67288.0,71.0926,71.1016,70.6342,70.6432,67288.0
2018-11-13 10:30:00,78.6,78.9,78.55,78.79,48116.0,70.6432,70.9129,70.5983,70.814,48116.0
2018-11-13 10:40:00,78.78,78.98,78.65,78.85,39841.0,70.805,70.9848,70.6882,70.8679,39841.0
2018-11-13 10:50:00,78.85,78.96,78.73,78.88,39103.0,70.8679,70.9668,70.7601,70.8949,39103.0
2018-11-13 11:00:00,78.88,79.37,78.86,79.21,66925.0,70.8949,71.3353,70.8769,71.1915,66925.0
2018-11-13 11:10:00,79.2,79.6,79.2,79.56,75727.0,71.1825,71.542,71.1825,71.506,75727.0
2018-11-13 11:20:00,79.56,79.56,79.42,79.46,56807.0,71.506,71.506,71.3802,71.4162,56807.0
2018-11-13 11:30:00,79.45,79.55,79.29,79.3,44460.0,71.4072,71.4971,71.2634,71.2724,44460.0
2018-11-13 11:40:00,79.31,79.47,79.25,79.46,35834.0,71.2814,71.4252,71.2274,71.4162,35834.0
2018-11-13 11:50:00,79.48,79.5,79.31,79.41,39918.0,71.4341,71.4521,71.2814,71.3712,39918.0
2018-11-13 12:00:00,79.43,79.51,79.23,79.23,38842.0,71.3892,71.4611,71.2095,71.2095,38842.0
2018-11-13 12:10:00,79.24,79.36,79.21,79.25,99354.0,71.2184,71.3263,71.1915,71.2274,99354.0
2018-11-13 12:20:00,79.27,79.33,79.2,79.25,33730.0,71.2454,71.2993,71.1825,71.2274,33730.0
2018-11-13 12:30:00,79.19,79.25,79.04,79.05,64719.0,71.1735,71.2274,71.0387,71.0477,64719.0
2018-11-13 12:40:00,79.07,79.09,78.92,78.97,47099.0,71.0656,71.0836,70.9308,70.9758,47099.0
2018-11-13 12:50:00,78.98,79.04,78.92,78.96,32992.0,70.9848,71.0387,70.9308,70.9668,32992.0
2018-11-13 13:00:00,78.98,79.08,78.93,78.93,27768.0,70.9848,71.0746,70.9398,70.9398,27768.0
2018-11-13 13:10:00,78.96,78.97,78.71,78.78,75169.0,70.9668,70.9758,70.7421,70.805,75169.0
2018-11-13 13:20:00,78.78,78.85,78.69,78.8,33262.0,70.805,70.8679,70.7241,70.823,33262.0
2018-11-13 13:30:00,78.8,78.96,78.78,78.96,42143.0,70.823,70.9668,70.805,70.9668,42143.0
2018-11-13 13:40:00,78.97,78.98,78.79,78.84,35192.0,70.9758,70.9848,70.814,70.8589,35192.0
2018-11-13 13:50:00,78.82,78.91,78.76,78.76,25764.0,70.841,70.9218,70.787,70.787,25764.0
2018-11-13 14:00:00,78.8,78.82,78.59,78.66,53325.0,70.823,70.841,70.6342,70.6972,53325.0
2018-11-13 14:10:00,78.65,78.69,78.41,78.47,79122.0,70.6882,70.7241,70.4725,70.5264,79122.0
2018-11-13 14:20:00,78.48,78.5,78.27,78.47,206902.0,70.5354,70.5534,70.3466,70.5264,206902.0
2018-11-13 14:30:00,78.47,78.55,78.36,78.48,105177.0,70.5264,70.5983,70.4275,70.5354,105177.0
2018-11-13 14:40:00,78.48,78.49,78.21,78.38,82416.0,70.5354,70.5444,70.2927,70.4455,82416.0
2018-11-13 14:50:00,78.38,78.48,78.31,78.4,83177.0,70.4455,70.5354,70.3826,70.4635,83177.0
2018-11-13 15:00:00,78.38,78.6,78.32,78.47,105996.0,70.4455,70.6432,70.3916,70.5264,105996.0
2018-11-13 15:10:00,78.47,78.48,78.28,78.38,115537.0,70.5264,70.5354,70.3556,70.4455,115537.0
2018-11-13 15:20:00,78.39,78.48,78.25,78.4,66705.0,70.4545,70.5354,70.3287,70.4635,66705.0
2018-11-13 15:30:00,78.39,78.48,78.25,78.43,121615.0,70.4545,70.5354,70.3287,70.4904,121615.0
2018-11-13 15:40:00,78.43,78.53,78.37,78.5,81371.0,70.4904,70.5803,70.4365,70.5534,81371.0
2018-11-13 15:50:00,78.51,78.56,78.34,78.34,142628.0,70.5623,70.6073,70.4095,70.4095,142628.0
2018-11-14 09:30:00,79.0,79.07,78.87,78.99,106827.0,71.0027,71.0656,70.8859,70.9937,106827.0
2018-11-14 09:40:00,78.99,79.27,78.99,79.15,142656.0,70.9937,71.2454,70.9937,71.1376,142656.0
2018-11-14 09:50:00,79.16,79.22,78.99,79.15,104023.0,71.1465,71.2005,70.9937,71.1376,104023.0
2018-11-14 10:00:00,79.15,79.2,79.01,79.01,90881.0,71.1376,71.1825,71.0117,71.0117,90881.0
2018-11-14 10:10:00,79.02,79.05,78.81,78.87,87346.0,71.0207,71.0477,70.832,70.8859,87346.0
2018-11-14 10:20:00,78.87,78.94,78.74,78.85,99032.0,70.8859,70.9488,70.7691,70.8679,99032.0
2018-11-14 10:30:00,78.85,78.99,78.79,78.95,44650.0,70.8679,70.9937,70.814,70.9578,44650.0
2018-11-14 10:40:00,78.91,78.95,78.73,78.76,60614.0,70.9218,70.9578,70.7601,70.787,60614.0
2018-11-14 10:50:00,78.75,78.83,78.56,78.72,229967.0,70.778,70.8499,70.6073,70.7511,229967.0
2018-11-14 11:00:00,78.7,78.7,78.41,78.42,258404.0,70.7331,70.7331,70.4725,70.4814,258404.0
2018-11-14 11:10:00,78.41,78.51,78.32,78.33,62497.0,70.4725,70.5623,70.3916,70.4006,62497.0
2018-11-14 11:20:00,78.33,78.41,78.22,78.22,51515.0,70.4006,70.4725,70.3017,70.3017,51515.0
2018-11-14 11:30:00,78.27,78.33,78.09,78.1,177499.0,70.3466,70.4006,70.1849,70.1938,177499.0
2018-11-14 11:40:00,78.1,78.14,78.0,78.07,79674.0,70.1938,70.2298,70.104,70.1669,79674.0
2018-11-14 11:50:00,78.05,78.32,77.97,78.3,98095.0,70.1489,70.3916,70.077,70.3736,98095.0
2018-11-14 12:00:00,78.3,78.31,78.11,78.12,83848.0,70.3736,70.3826,70.2028,70.2118,83848.0
2018-11-14 12:10:00,78.11,78.35,78.09,78.33,70985.0,70.2028,70.4185,70.1849,70.4006,70985.0
2018-11-14 12:20:00,78.33,78.49,78.33,78.4,57256.0,70.4006,70.5444,70.4006,70.4635,57256.0
2018-11-14 12:30:00,78.4,78.4,77.98,78.1,125170.0,70.4635,70.4635,70.086,70.1938,125170.0
2018-11-14 12:40:00,78.1,78.13,77.96,78.05,94338.0,70.1938,70.2208,70.068,70.1489,94338.0
2018-11-14 12:50:00,78.06,78.19,77.95,77.97,103119.0,70.1579,70.2747,70.059,70.077,103119.0
2018-11-14 13:00:00,77.98,78.11,77.91,77.96,93540.0,70.086,70.2028,70.0231,70.068,93540.0
2018-11-14 13:10:00,77.97,78.01,77.79,77.97,59311.0,70.077,70.113,69.9152,70.077,59311.0
2018-11-14 13:20:00,77.95,78.0,77.74,77.84,61118.0,70.059,70.104,69.8703,69.9602,61118.0
2018-11-14 13:30:00,77.84,77.89,77.68,77.73,93276.0,69.9602,70.0051,69.8164,69.8613,93276.0
2018-11-14 13:40:00,77.72,77.72,77.54,77.55,59610.0,69.8523,69.8523,69.6905,69.6995,59610.0
2018-11-14 13:50:00,77.53,77.68,77.5,77.62,100969.0,69.6815,69.8164,69.6546,69.7624,100969.0
2018-11-14 14:00:00,77.61,77.61,77.34,77.48,63773.0,69.7534,69.7534,69.5108,69.6366,63773.0
2018-11-14 14:10:00,77.48,77.98,77.47,77.89,108147.0,69.6366,70.086,69.6276,70.0051,108147.0
2018-11-14 14:20:00,77.87,77.96,77.76,77.81,76859.0,69.9871,70.068,69.8883,69.9332,76859.0
2018-11-14 14:30:00,77.77,77.93,77.7,77.83,67482.0,69.8972,70.0411,69.8343,69.9512,67482.0
2018-11-14 14:40:00,77.83,77.91,77.73,77.89,100224.0,69.9512,70.0231,69.8613,70.0051,100224.0
2018-11-14 14:50:00,77.88,78.3,77.87,78.26,75083.0,69.9961,70.3736,69.9871,70.3376,75083.0
2018-11-14 15:00:00,78.26,78.44,78.18,78.38,85123.0,70.3376,70.4994,70.2657,70.4455,85123.0
2018-11-14 15:10:00,78.39,78.48,78.31,78.44,95491.0,70.4545,70.5354,70.3826,70.4994,95491.0
2018-11-14 15:20:00,78.43,78.43,78.21,78.26,114710.0,70.4904,70.4904,70.2927,70.3376,114710.0
2018-11-14 15:30:00,78.24,78.27,78.11,78.2,101553.0,70.3197,70.3466,70.2028,70.2837,101553.0
2018-11-14 15:40:00,78.19,78.23,78.0,78.01,94240.0,70.2747,70.3107,70.104,70.113,94240.0
2018-11-14 15:50:00,78.02,78.03,77.77,77.8,74509.0,70.1219,70.1309,69.8972,69.9242,74509.0
2018-11-15 09:30:00,77.41,77.58,77.23,77.56,176943.0,69.5737,69.7265,69.4119,69.7085,176943.0
2018-11-15 09:40:00,77.56,77.77,77.38,77.75,93760.0,69.7085,69.8972,69.5467,69.8793,93760.0
2018-11-15 09:50:00,77.74,77.74,77.24,77.24,166444.0,69.8703,69.8703,69.4209,69.4209,166444.0
2018-11-15 10:00:00,77.24,77.45,77.2,77.32,232545.0,69.4209,69.6096,69.385,69.4928,232545.0
2018-11-15 10:10:00,77.31,77.6,77.27,77.57,226048.0,69.4838,69.7445,69.4479,69.7175,226048.0
2018-11-15 10:20:00,77.57,77.68,77.48,77.58,73433.0,69.7175,69.8164,69.6366,69.7265,73433.0
2018-11-15 10:30:00,77.57,77.57,77.11,77.25,149433.0,69.7175,69.7175,69.3041,69.4299,149433.0
2018-11-15 10:40:00,77.24,77.48,77.16,77.47,82851.0,69.4209,69.6366,69.349,69.6276,82851.0
2018-11-15 10:50:00,77.47,77.64,77.41,77.44,68185.0,69.6276,69.7804,69.5737,69.6007,68185.0
2018-11-15 11:00:00,77.44,77.72,77.24,77.64,84811.0,69.6007,69.8523,69.4209,69.7804,84811.0
2018-11-15 11:10:00,77.65,77.79,77.57,77.7,42263.0,69.7894,69.9152,69.7175,69.8343,42263.0
2018-11-15 11:20:00,77.72,77.94,77.72,77.88,115484.0,69.8523,70.05,69.8523,69.9961,115484.0
2018-11-15 11:30:00,77.91,78.06,77.85,78.01,81441.0,70.0231,70.1579,69.9692,70.113,81441.0
2018-11-15 11:40:00,77.97,78.22,77.96,78.1,55788.0,70.077,70.3017,70.068,70.1938,55788.0
2018-11-15 11:50:00,78.12,78.25,78.06,78.24,116557.0,70.2118,70.3287,70.1579,70.3197,116557.0
2018-11-15 12:00:00,78.23,78.3,78.09,78.11,65641.0,70.3107,70.3736,70.1849,70.2028,65641.0
2018-11-15 12:10:00,78.1,78.15,77.98,78.06,38926.0,70.1938,70.2388,70.086,70.1579,38926.0
2018-11-15 12:20:00,78.06,78.21,78.01,78.2,47994.0,70.1579,70.2927,70.113,70.2837,47994.0
2018-11-15 12:30:00,78.2,78.23,78.03,78.23,33409.0,70.2837,70.3107,70.1309,70.3107,33409.0
2018-11-15 12:40:00,78.22,78.22,77.97,78.02,142122.0,70.3017,70.3017,70.077,70.1219,142122.0
2018-11-15 12:50:00,78.02,78.08,77.84,77.92,377023.0,70.1219,70.1759,69.9602,70.0321,377023.0
2018-11-15 13:00:00,77.92,77.97,77.64,77.67,105666.0,70.0321,70.077,69.7804,69.8074,105666.0
2018-11-15 13:10:00,77.67,78.08,77.67,78.01,115785.0,69.8074,70.1759,69.8074,70.113,115785.0
2018-11-15 13:20:00,78.01,78.5,78.0,78.47,140381.0,70.113,70.5534,70.104,70.5264,140381.0
2018-11-15 13:30:00,78.5,78.62,78.45,78.45,70416.0,70.5534,70.6612,70.5084,70.5084,70416.0
2018-11-15 13:40:00,78.45,78.69,78.44,78.45,110832.0,70.5084,70.7241,70.4994,70.5084,110832.0
2018-11-15 13:50:00,78.45,78.76,78.45,78.67,79619.0,70.5084,70.787,70.5084,70.7061,79619.0
2018-11-15 14:00:00,78.68,78.82,78.62,78.75,66114.0,70.7151,70.841,70.6612,70.778,66114.0
2018-11-15 14:10:00,78.74,78.78,78.55,78.57,51585.0,70.7691,70.805,70.5983,70.6163,51585.0
2018-11-15 14:20:00,78.57,78.85,78.54,78.81,60996.0,70.6163,70.8679,70.5893,70.832,60996.0
2018-11-15 14:30:00,78.82,78.97,78.73,78.79,72777.0,70.841,70.9758,70.7601,70.814,72777.0
2018-11-15 14:40:00,78.78,78.93,78.74,78.86,66574.0,70.805,70.9398,70.7691,70.8769,66574.0
2018-11-15 14:50:00,78.86,78.88,78.67,78.78,103692.0,70.8769,70.8949,70.7061,70.805,103692.0
2018-11-15 15:00:00,78.78,78.79,78.42,78.62,1103691.0,70.805,70.814,70.4814,70.6612,1103691.0
2018-11-15 15:10:00,78.63,78.87,78.59,78.59,182177.0,70.6702,70.8859,70.6342,70.6342,182177.0
2018-11-15 15:20:00,78.58,78.64,78.51,78.56,255062.0,70.6253,70.6792,70.5623,70.6073,255062.0
2018-11-15 15:30:00,78.55,78.84,78.52,78.83,316999.0,70.5983,70.8589,70.5713,70.8499,316999.0
2018-11-15 15:40:00,78.84,78.89,78.65,78.66,381844.0,70.8589,70.9039,70.6882,70.6972,381844.0
2018-11-15 15:50:00,78.67,78.88,78.66,78.88,334534.0,70.7061,70.8949,70.6972,70.8949,334534.0
2018-11-16 09:30:00,78.31,78.49,78.06,78.11,216658.0,70.3826,70.5444,70.1579,70.2028,216658.0
2018-11-16 09:40:00,78.1,78.52,78.08,78.51,137416.0,70.1938,70.5713,70.1759,70.5623,137416.0
2018-11-16 09:50:00,78.51,78.66,78.48,78.65,98775.0,70.5623,70.6972,70.5354,70.6882,98775.0
2018-11-16 10:00:00,78.62,78.78,78.46,78.47,66537.0,70.6612,70.805,70.5174,70.5264,66537.0
2018-11-16 10:10:00,78.48,78.73,78.47,78.53,72767.0,70.5354,70.7601,70.5264,70.5803,72767.0
2018-11-16 10:20:00,78.54,78.75,78.48,78.72,42584.0,70.5893,70.778,70.5354,70.7511,42584.0
2018-11-16 10:30:00,78.76,78.98,78.72,78.93,75576.0,70.787,70.9848,70.7511,70.9398,75576.0
2018-11-16 10:40:00,78.93,79.05,78.82,78.88,60535.0,70.9398,71.0477,70.841,70.8949,60535.0
2018-11-16 10:50:00,78.87,78.89,78.72,78.75,46722.0,70.8859,70.9039,70.7511,70.778,46722.0
2018-11-16 11:00:00,78.75,78.8,78.7,78.74,35807.0,70.778,70.823,70.7331,70.7691,35807.0
2018-11-16 11:10:00,78.74,78.78,78.54,78.57,60800.0,70.7691,70.805,70.5893,70.6163,60800.0
2018-11-16 11:20:00,78.56,78.59,78.41,78.45,49690.0,70.6073,70.6342,70.4725,70.5084,49690.0
2018-11-16 11:30:00,78.46,78.55,78.29,78.42,72282.0,70.5174,70.5983,70.3646,70.4814,72282.0
2018-11-16 11:40:00,78.44,78.44,78.22,78.24,89818.0,70.4994,70.4994,70.3017,70.3197,89818.0
2018-11-16 11:50:00,78.24,78.33,78.11,78.2,56014.0,70.3197,70.4006,70.2028,70.2837,56014.0
2018-11-16 12:00:00,78.21,78.44,78.18,78.43,46090.0,70.2927,70.4994,70.2657,70.4904,46090.0
2018-11-16 12:10:00,78.43,78.48,78.32,78.44,27316.0,70.4904,70.5354,70.3916,70.4994,27316.0
2018-11-16 12:20:00,78.44,78.49,78.31,78.32,37012.0,70.4994,70.5444,70.3826,70.3916,37012.0
2018-11-16 12:30:00,78.33,78.88,78.28,78.79,79347.0,70.4006,70.8949,70.3556,70.814,79347.0
2018-11-16 12:40:00,78.79,79.1,78.79,79.05,86444.0,70.814,71.0926,70.814,71.0477,86444.0
2018-11-16 12:50:00,79.05,79.05,78.78,78.87,78947.0,71.0477,71.0477,70.805,70.8859,78947.0
2018-11-16 13:00:00,78.87,78.92,78.57,78.68,74688.0,70.8859,70.9308,70.6163,70.7151,74688.0
2018-11-16 13:10:00,78.67,78.77,78.65,78.7,54999.0,70.7061,70.796,70.6882,70.7331,54999.0
2018-11-16 13:20:00,78.67,78.74,78.59,78.61,37720.0,70.7061,70.7691,70.6342,70.6522,37720.0
2018-11-16 13:30:00,78.61,78.66,78.42,78.52,65510.0,70.6522,70.6972,70.4814,70.5713,65510.0
2018-11-16 13:40:00,78.52,78.57,78.37,78.52,57109.0,70.5713,70.6163,70.4365,70.5713,57109.0
2018-11-16 13:50:00,78.51,78.7,78.5,78.66,50186.0,70.5623,70.7331,70.5534,70.6972,50186.0
2018-11-16 14:00:00,78.66,78.85,78.66,78.81,42772.0,70.6972,70.8679,70.6972,70.832,42772.0
2018-11-16 14:10:00,78.82,78.88,78.71,78.81,46941.0,70.841,70.8949,70.7421,70.832,46941.0
2018-11-16 14:20:00,78.79,78.88,78.61,78.84,74124.0,70.814,70.8949,70.6522,70.8589,74124.0
2018-11-16 14:30:00,78.83,78.92,78.83,78.86,75367.0,70.8499,70.9308,70.8499,70.8769,75367.0
2018-11-16 14:40:00,78.86,78.93,78.79,78.92,72190.0,70.8769,70.9398,70.814,70.9308,72190.0
2018-11-16 14:50:00,78.95,78.99,78.88,78.93,103648.0,70.9578,70.9937,70.8949,70.9398,103648.0
2018-11-16 15:00:00,78.94,79.0,78.89,78.95,71919.0,70.9488,71.0027,70.9039,70.9578,71919.0
2018-11-16 15:10:00,78.96,79.13,78.95,79.12,77350.0,70.9668,71.1196,70.9578,71.1106,77350.0
2018-11-16 15:20:00,79.12,79.23,79.1,79.17,137495.0,71.1106,71.2095,71.0926,71.1555,137495.0
2018-11-16 15:30:00,79.16,79.19,79.05,79.19,83347.0,71.1465,71.1735,71.0477,71.1735,83347.0
2018-11-16 15:40:00,79.19,79.22,79.09,79.09,120592.0,71.1735,71.2005,71.0836,71.0836,120592.0
2018-11-16 15:50:00,79.11,79.14,79.02,79.09,349445.0,71.1016,71.1286,71.0207,71.0836,349445.0
2018-11-19 09:30:00,78.92,79.09,78.86,79.05,117936.0,70.9308,71.0836,70.8769,71.0477,117936.0
2018-11-19 09:40:00,79.08,79.16,78.87,78.87,59854.0,71.0746,71.1465,70.8859,70.8859,59854.0
2018-11-19 09:50:00,78.88,78.91,78.6,78.71,68092.0,70.8949,70.9218,70.6432,70.7421,68092.0
2018-11-19 10:00:00,78.71,78.71,78.41,78.46,39029.0,70.7421,70.7421,70.4725,70.5174,39029.0
2018-11-19 10:10:00,78.44,78.63,78.39,78.49,69766.0,70.4994,70.6702,70.4545,70.5444,69766.0
2018-11-19 10:20:00,78.47,78.5,78.25,78.35,55319.0,70.5264,70.5534,70.3287,70.4185,55319.0
2018-11-19 10:30:00,78.34,78.46,78.19,78.42,73634.0,70.4095,70.5174,70.2747,70.4814,73634.0
2018-11-19 10:40:00,78.41,78.54,78.29,78.53,74252.0,70.4725,70.5893,70.3646,70.5803,74252.0
2018-11-19 10:50:00,78.54,78.74,78.52,78.72,75737.0,70.5893,70.7691,70.5713,70.7511,75737.0
2018-11-19 11:00:00,78.73,78.87,78.67,78.67,251522.0,70.7601,70.8859,70.7061,70.7061,251522.0
2018-11-19 11:10:00,78.68,78.68,78.38,78.47,54253.0,70.7151,70.7151,70.4455,70.5264,54253.0
2018-11-19 11:20:00,78.46,78.55,78.25,78.38,57341.0,70.5174,70.5983,70.3287,70.4455,57341.0
2018-11-19 11:30:00,78.33,78.36,78.17,78.17,51840.0,70.4006,70.4275,70.2568,70.2568,51840.0
2018-11-19 11:40:00,78.16,78.17,77.96,77.99,49680.0,70.2478,70.2568,70.068,70.095,49680.0
2018-11-19 11:50:00,77.98,78.0,77.67,77.78,60542.0,70.086,70.104,69.8074,69.9062,60542.0
2018-11-19 12:00:00,77.82,77.84,77.55,77.69,70725.0,69.9422,69.9602,69.6995,69.8253,70725.0
2018-11-19 12:10:00,77.67,77.88,77.66,77.81,57998.0,69.8074,69.9961,69.7984,69.9332,57998.0
2018-11-19 12:20:00,77.77,77.89,77.71,77.82,44582.0,69.8972,70.0051,69.8433,69.9422,44582.0
2018-11-19 12:30:00,77.82,77.92,77.61,77.92,55709.0,69.9422,70.0321,69.7534,70.0321,55709.0
2018-11-19 12:40:00,77.93,78.07,77.93,77.96,35388.0,70.0411,70.1669,70.0411,70.068,35388.0
2018-11-19 12:50:00,77.98,78.13,77.89,78.05,44300.0,70.086,70.2208,70.0051,70.1489,44300.0
2018-11-19 13:00:00,78.04,78.16,77.84,77.86,37647.0,70.1399,70.2478,69.9602,69.9781,37647.0
2018-11-19 13:10:00,77.9,78.04,77.76,77.91,37666.0,70.0141,70.1399,69.8883,70.0231,37666.0
2018-11-19 13:20:00,77.91,77.96,77.78,77.81,47939.0,70.0231,70.068,69.9062,69.9332,47939.0
2018-11-19 13:30:00,77.81,77.95,77.66,77.94,60814.0,69.9332,70.059,69.7984,70.05,60814.0
2018-11-19 13:40:00,77.94,78.01,77.87,77.88,58691.0,70.05,70.113,69.9871,69.9961,58691.0
2018-11-19 13:50:00,77.87,77.9,77.66,77.67,69312.0,69.9871,70.0141,69.7984,69.8074,69312.0
2018-11-19 14:00:00,77.68,77.7,77.51,77.64,95547.0,69.8164,69.8343,69.6636,69.7804,95547.0
2018-11-19 14:10:00,77.65,77.75,77.54,77.69,60292.0,69.7894,69.8793,69.6905,69.8253,60292.0
2018-11-19 14:20:00,77.69,77.79,77.55,77.74,65752.0,69.8253,69.9152,69.6995,69.8703,65752.0
2018-11-19 14:30:00,77.73,77.75,77.53,77.73,77030.0,69.8613,69.8793,69.6815,69.8613,77030.0
2018-11-19 14:40:00,77.75,77.88,77.68,77.77,55696.0,69.8793,69.9961,69.8164,69.8972,55696.0
2018-11-19 14:50:00,77.77,77.86,77.72,77.81,42042.0,69.8972,69.9781,69.8523,69.9332,42042.0
2018-11-19 15:00:00,77.81,77.93,77.71,77.89,58997.0,69.9332,70.0411,69.8433,70.0051,58997.0
2018-11-19 15:10:00,77.89,78.17,77.89,78.04,70062.0,70.0051,70.2568,70.0051,70.1399,70062.0
2018-11-19 15:20:00,78.05,78.12,77.89,77.96,61722.0,70.1489,70.2118,70.0051,70.068,61722.0
2018-11-19 15:30:00,77.97,77.99,77.79,77.89,74968.0,70.077,70.095,69.9152,70.0051,74968.0
2018-11-19 15:40:00,77.88,77.88,77.66,77.73,240121.0,69.9961,69.9961,69.7984,69.8613,240121.0
2018-11-19 15:50:00,77.71,77.83,77.66,77.8,106615.0,69.8433,69.9512,69.7984,69.9242,106615.0
2018-11-20 09:30:00,77.22,77.27,76.72,77.17,211932.0,69.4029,69.4479,68.9535,69.358,211932.0
2018-11-20 09:40:00,77.17,77.24,76.81,76.85,216307.0,69.358,69.4209,69.0344,69.0704,216307.0
2018-11-20 09:50:00,76.85,76.85,76.46,76.64,115075.0,69.0704,69.0704,68.7199,68.8816,115075.0
2018-11-20 10:00:00,76.61,76.83,76.46,76.52,102444.0,68.8547,69.0524,68.7199,68.7738,102444.0
2018-11-20 10:10:00,76.49,76.57,76.3,76.56,118410.0,68.7468,68.8187,68.5761,68.8097,118410.0
2018-11-20 10:20:00,76.55,77.19,76.55,77.19,121084.0,68.8008,69.376,68.8008,69.376,121084.0
2018-11-20 10:30:00,77.18,77.38,77.04,77.36,73062.0,69.367,69.5467,69.2411,69.5288,73062.0
2018-11-20 10:40:00,77.38,77.44,77.22,77.33,57474.0,69.5467,69.6007,69.4029,69.5018,57474.0
2018-11-20 10:50:00,77.31,77.52,77.24,77.48,67277.0,69.4838,69.6726,69.4209,69.6366,67277.0
2018-11-20 11:00:00,77.47,77.53,77.24,77.37,70670.0,69.6276,69.6815,69.4209,69.5377,70670.0
2018-11-20 11:10:00,77.35,77.47,76.98,77.02,118274.0,69.5198,69.6276,69.1872,69.2232,118274.0
2018-11-20 11:20:00,77.03,77.14,76.86,76.87,76372.0,69.2322,69.331,69.0794,69.0884,76372.0
2018-11-20 11:30:00,76.87,77.28,76.82,77.27,228160.0,69.0884,69.4569,69.0434,69.4479,228160.0
2018-11-20 11:40:00,77.27,77.61,77.25,77.39,77899.0,69.4479,69.7534,69.4299,69.5557,77899.0
2018-11-20 11:50:00,77.38,77.38,77.15,77.28,73416.0,69.5467,69.5467,69.34,69.4569,73416.0
2018-11-20 12:00:00,77.28,77.45,77.16,77.25,48226.0,69.4569,69.6096,69.349,69.4299,48226.0
2018-11-20 12:10:00,77.18,77.27,76.89,76.91,89650.0,69.367,69.4479,69.1063,69.1243,89650.0
2018-11-20 12:20:00,76.88,77.04,76.76,76.94,66911.0,69.0973,69.2411,68.9895,69.1513,66911.0
2018-11-20 12:30:00,76.94,77.02,76.83,76.86,66474.0,69.1513,69.2232,69.0524,69.0794,66474.0
2018-11-20 12:40:00,76.85,76.88,76.54,76.61,45129.0,69.0704,69.0973,68.7918,68.8547,45129.0
2018-11-20 12:50:00,76.57,76.77,76.5,76.55,50509.0,68.8187,68.9985,68.7558,68.8008,50509.0
2018-11-20 13:00:00,76.56,76.79,76.51,76.78,51658.0,68.8097,69.0165,68.7648,69.0075,51658.0
2018-11-20 13:10:00,76.75,76.77,76.44,76.44,83272.0,68.9805,68.9985,68.7019,68.7019,83272.0
2018-11-20 13:20:00,76.44,76.47,76.33,76.45,44247.0,68.7019,68.7288,68.603,68.7109,44247.0
2018-11-20 13:30:00,76.44,76.47,76.34,76.36,42249.0,68.7019,68.7288,68.612,68.63,42249.0
2018-11-20 13:40:00,76.34,76.62,76.32,76.52,63732.0,68.612,68.8637,68.594,68.7738,63732.0
2018-11-20 13:50:00,76.51,76.53,76.38,76.4,48820.0,68.7648,68.7828,68.648,68.6659,48820.0
2018-11-20 14:00:00,76.39,76.44,76.27,76.31,87999.0,68.6569,68.7019,68.5491,68.585,87999.0
2018-11-20 14:10:00,76.3,76.56,76.3,76.49,83086.0,68.5761,68.8097,68.5761,68.7468,83086.0
2018-11-20 14:20:00,76.49,76.52,76.32,76.36,55838.0,68.7468,68.7738,68.594,68.63,55838.0
2018-11-20 14:30:00,76.38,76.7,76.35,76.59,74145.0,68.648,68.9356,68.621,68.8367,74145.0
2018-11-20 14:40:00,76.59,76.62,76.39,76.4,107136.0,68.8367,68.8637,68.6569,68.6659,107136.0
2018-11-20 14:50:00,76.41,76.5,76.31,76.37,98718.0,68.6749,68.7558,68.585,68.639,98718.0
2018-11-20 15:00:00,76.39,76.52,76.14,76.31,132608.0,68.6569,68.7738,68.4323,68.585,132608.0
2018-11-20 15:10:00,76.29,76.51,76.23,76.45,120746.0,68.5671,68.7648,68.5131,68.7109,120746.0
2018-11-20 15:20:00,76.45,76.65,76.37,76.58,75129.0,68.7109,68.8906,68.639,68.8277,75129.0
2018-11-20 15:30:00,76.59,76.69,76.5,76.68,178793.0,68.8367,68.9266,68.7558,68.9176,178793.0
2018-11-20 15:40:00,76.68,76.68,76.36,76.4,128640.0,68.9176,68.9176,68.63,68.6659,128640.0
2018-11-20 15:50:00,76.4,76.46,76.25,76.31,176698.0,68.6659,68.7199,68.5311,68.585,176698.0
2018-11-21 09:30:00,76.58,76.77,76.53,76.58,207358.0,68.8277,68.9985,68.7828,68.8277,207358.0
2018-11-21 09:40:00,76.55,76.85,76.45,76.78,89092.0,68.8008,69.0704,68.7109,69.0075,89092.0
2018-11-21 09:50:00,76.78,77.04,76.65,77.04,62481.0,69.0075,69.2411,68.8906,69.2411,62481.0
2018-11-21 10:00:00,77.04,77.15,77.0,77.1,78575.0,69.2411,69.34,69.2052,69.2951,78575.0
2018-11-21 10:10:00,77.12,77.28,77.07,77.28,115435.0,69.313,69.4569,69.2681,69.4569,115435.0
2018-11-21 10:20:00,77.24,77.36,77.18,77.36,103219.0,69.4209,69.5288,69.367,69.5288,103219.0
2018-11-21 10:30:00,77.34,77.41,77.24,77.38,120927.0,69.5108,69.5737,69.4209,69.5467,120927.0
2018-11-21 10:40:00,77.38,77.46,77.28,77.32,108073.0,69.5467,69.6186,69.4569,69.4928,108073.0
2018-11-21 10:50:00,77.33,77.43,77.29,77.41,101039.0,69.5018,69.5917,69.4658,69.5737,101039.0
2018-11-21 11:00:00,77.41,77.51,77.31,77.5,92194.0,69.5737,69.6636,69.4838,69.6546,92194.0
2018-11-21 11:10:00,77.51,77.79,77.51,77.78,106593.0,69.6636,69.9152,69.6636,69.9062,106593.0
2018-11-21 11:20:00,77.78,77.8,77.59,77.66,80545.0,69.9062,69.9242,69.7355,69.7984,80545.0
2018-11-21 11:30:00,77.68,77.86,77.66,77.8,95938.0,69.8164,69.9781,69.7984,69.9242,95938.0
2018-11-21 11:40:00,77.78,77.84,77.7,77.82,47215.0,69.9062,69.9602,69.8343,69.9422,47215.0
2018-11-21 11:50:00,77.83,77.83,77.59,77.63,43421.0,69.9512,69.9512,69.7355,69.7714,43421.0
2018-11-21 12:00:00,77.63,77.71,77.54,77.67,45228.0,69.7714,69.8433,69.6905,69.8074,45228.0
2018-11-21 12:10:00,77.66,77.79,77.66,77.71,42850.0,69.7984,69.9152,69.7984,69.8433,42850.0
2018-11-21 12:20:00,77.71,77.77,77.62,77.76,46866.0,69.8433,69.8972,69.7624,69.8883,46866.0
2018-11-21 12:30:00,77.76,77.77,77.63,77.64,27098.0,69.8883,69.8972,69.7714,69.7804,27098.0
2018-11-21 12:40:00,77.66,77.69,77.58,77.59,25754.0,69.7984,69.8253,69.7265,69.7355,25754.0
2018-11-21 12:50:00,77.6,77.63,77.54,77.59,34634.0,69.7445,69.7714,69.6905,69.7355,34634.0
2018-11-21 13:00:00,77.6,77.67,77.55,77.6,33562.0,69.7445,69.8074,69.6995,69.7445,33562.0
2018-11-21 13:10:00,77.6,77.66,77.53,77.53,57522.0,69.7445,69.7984,69.6815,69.6815,57522.0
2018-11-21 13:20:00,77.52,77.53,77.43,77.47,36706.0,69.6726,69.6815,69.5917,69.6276,36706.0
2018-11-21 13:30:00,77.46,77.49,77.43,77.48,33173.0,69.6186,69.6456,69.5917,69.6366,33173.0
2018-11-21 13:40:00,77.46,77.62,77.46,77.5,33970.0,69.6186,69.7624,69.6186,69.6546,33970.0
2018-11-21 13:50:00,77.52,77.52,77.42,77.48,61485.0,69.6726,69.6726,69.5827,69.6366,61485.0
2018-11-21 14:00:00,77.47,77.49,77.42,77.45,31838.0,69.6276,69.6456,69.5827,69.6096,31838.0
2018-11-21 14:10:00,77.44,77.49,77.4,77.41,37610.0,69.6007,69.6456,69.5647,69.5737,37610.0
2018-11-21 14:20:00,77.4,77.46,77.35,77.4,33677.0,69.5647,69.6186,69.5198,69.5647,33677.0
2018-11-21 14:30:00,77.4,77.42,77.29,77.33,29776.0,69.5647,69.5827,69.4658,69.5018,29776.0
2018-11-21 14:40:00,77.33,77.38,77.28,77.33,156532.0,69.5018,69.5467,69.4569,69.5018,156532.0
2018-11-21 14:50:00,77.33,77.38,77.28,77.29,42622.0,69.5018,69.5467,69.4569,69.4658,42622.0
2018-11-21 15:00:00,77.29,77.41,77.29,77.4,40019.0,69.4658,69.5737,69.4658,69.5647,40019.0
2018-11-21 15:10:00,77.41,77.41,77.28,77.28,58819.0,69.5737,69.5737,69.4569,69.4569,58819.0
2018-11-21 15:20:00,77.28,77.34,77.2,77.27,47958.0,69.4569,69.5108,69.385,69.4479,47958.0
2018-11-21 15:30:00,77.27,77.27,77.14,77.22,57613.0,69.4479,69.4479,69.331,69.4029,57613.0
2018-11-21 15:40:00,77.21,77.24,77.14,77.21,74076.0,69.3939,69.4209,69.331,69.3939,74076.0
2018-11-21 15:50:00,77.21,77.24,77.05,77.07,68991.0,69.3939,69.4209,69.2501,69.2681,68991.0
2018-11-23 09:30:00,76.49,76.89,76.43,76.82,137968.0,68.7468,69.1063,68.6929,69.0434,137968.0
2018-11-23 09:40:00,76.84,77.06,76.81,76.92,74539.0,69.0614,69.2591,69.0344,69.1333,74539.0
2018-11-23 09:50:00,76.93,77.11,76.82,77.0,124753.0,69.1423,69.3041,69.0434,69.2052,124753.0
2018-11-23 10:00:00,76.99,77.33,76.99,77.31,30119.0,69.1962,69.5018,69.1962,69.4838,30119.0
2018-11-23 10:10:00,77.32,77.39,77.13,77.23,50381.0,69.4928,69.5557,69.322,69.4119,50381.0
2018-11-23 10:20:00,77.25,77.31,77.14,77.23,53667.0,69.4299,69.4838,69.331,69.4119,53667.0
2018-11-23 10:30:00,77.23,77.5,77.22,77.39,49083.0,69.4119,69.6546,69.4029,69.5557,49083.0
2018-11-23 10:40:00,77.34,77.39,77.27,77.35,40459.0,69.5108,69.5557,69.4479,69.5198,40459.0
2018-11-23 10:50:00,77.34,77.52,77.34,77.38,36350.0,69.5108,69.6726,69.5108,69.5467,36350.0
2018-11-23 11:00:00,77.4,77.59,77.37,77.56,31027.0,69.5647,69.7355,69.5377,69.7085,31027.0
2018-11-23 11:10:00,77.56,77.68,77.49,77.59,24335.0,69.7085,69.8164,69.6456,69.7355,24335.0
2018-11-23 11:20:00,77.61,77.65,77.5,77.53,34717.0,69.7534,69.7894,69.6546,69.6815,34717.0
2018-11-23 11:30:00,77.52,77.54,77.4,77.42,59345.0,69.6726,69.6905,69.5647,69.5827,59345.0
2018-11-23 11:40:00,77.4,77.62,77.34,77.61,23778.0,69.5647,69.7624,69.5108,69.7534,23778.0
2018-11-23 11:50:00,77.61,77.65,77.39,77.41,47756.0,69.7534,69.7894,69.5557,69.5737,47756.0
2018-11-23 12:00:00,77.4,77.42,77.3,77.38,21152.0,69.5647,69.5827,69.4748,69.5467,21152.0
2018-11-23 12:10:00,77.38,77.5,77.37,77.46,34615.0,69.5467,69.6546,69.5377,69.6186,34615.0
2018-11-23 12:20:00,77.46,77.55,77.43,77.49,52586.0,69.6186,69.6995,69.5917,69.6456,52586.0
2018-11-23 12:30:00,77.49,77.55,77.39,77.49,50413.0,69.6456,69.6995,69.5557,69.6456,50413.0
2018-11-23 12:40:00,77.49,77.53,77.34,77.42,23916.0,69.6456,69.6815,69.5108,69.5827,23916.0
2018-11-23 12:50:00,77.42,77.42,77.0,77.01,314926.0,69.5827,69.5827,69.2052,69.2142,314926.0
2018-11-26 09:30:00,77.74,77.96,77.57,77.75,94619.0,69.8703,70.068,69.7175,69.8793,94619.0
2018-11-26 09:40:00,77.74,78.0,77.74,77.98,69834.0,69.8703,70.104,69.8703,70.086,69834.0
2018-11-26 09:50:00,78.0,78.11,77.95,78.11,67671.0,70.104,70.2028,70.059,70.2028,67671.0
2018-11-26 10:00:00,78.12,78.21,78.06,78.19,71317.0,70.2118,70.2927,70.1579,70.2747,71317.0
2018-11-26 10:10:00,78.18,78.19,78.01,78.04,51761.0,70.2657,70.2747,70.113,70.1399,51761.0
2018-11-26 10:20:00,78.03,78.08,77.87,78.08,26092.0,70.1309,70.1759,69.9871,70.1759,26092.0
2018-11-26 10:30:00,78.12,78.2,78.08,78.1,75358.0,70.2118,70.2837,70.1759,70.1938,75358.0
2018-11-26 10:40:00,78.09,78.15,78.02,78.06,43510.0,70.1849,70.2388,70.1219,70.1579,43510.0
2018-11-26 10:50:00,78.07,78.27,78.03,78.22,19806.0,70.1669,70.3466,70.1309,70.3017,19806.0
2018-11-26 11:00:00,78.22,78.24,78.0,78.03,37166.0,70.3017,70.3197,70.104,70.1309,37166.0
2018-11-26 11:10:00,78.02,78.15,78.0,78.01,35669.0,70.1219,70.2388,70.104,70.113,35669.0
2018-11-26 11:20:00,78.01,78.1,77.92,77.92,48364.0,70.113,70.1938,70.0321,70.0321,48364.0
2018-11-26 11:30:00,77.88,77.88,77.57,77.62,17255.0,69.9961,69.9961,69.7175,69.7624,17255.0
2018-11-26 11:40:00,77.6,77.68,77.47,77.52,22940.0,69.7445,69.8164,69.6276,69.6726,22940.0
2018-11-26 11:50:00,77.52,77.67,77.51,77.65,38891.0,69.6726,69.8074,69.6636,69.7894,38891.0
2018-11-26 12:00:00,77.67,77.79,77.64,77.78,167923.0,69.8074,69.9152,69.7804,69.9062,167923.0
2018-11-26 12:10:00,77.81,77.83,77.67,77.69,34282.0,69.9332,69.9512,69.8074,69.8253,34282.0
2018-11-26 12:20:00,77.66,77.73,77.61,77.61,21266.0,69.7984,69.8613,69.7534,69.7534,21266.0
2018-11-26 12:30:00,77.61,77.63,77.34,77.4,60122.0,69.7534,69.7714,69.5108,69.5647,60122.0
2018-11-26 12:40:00,77.4,77.44,77.35,77.43,36216.0,69.5647,69.6007,69.5198,69.5917,36216.0
2018-11-26 12:50:00,77.42,77.58,77.42,77.55,27491.0,69.5827,69.7265,69.5827,69.6995,27491.0
2018-11-26 13:00:00,77.57,77.61,77.48,77.59,47151.0,69.7175,69.7534,69.6366,69.7355,47151.0
2018-11-26 13:10:00,77.59,77.71,77.58,77.69,67201.0,69.7355,69.8433,69.7265,69.8253,67201.0
2018-11-26 13:20:00,77.69,77.72,77.56,77.58,70077.0,69.8253,69.8523,69.7085,69.7265,70077.0
2018-11-26 13:30:00,77.58,77.67,77.53,77.54,83349.0,69.7265,69.8074,69.6815,69.6905,83349.0
2018-11-26 13:40:00,77.54,77.59,77.44,77.54,28155.0,69.6905,69.7355,69.6007,69.6905,28155.0
2018-11-26 13:50:00,77.54,77.7,77.51,77.66,39989.0,69.6905,69.8343,69.6636,69.7984,39989.0
2018-11-26 14:00:00,77.66,77.66,77.55,77.58,35046.0,69.7984,69.7984,69.6995,69.7265,35046.0
2018-11-26 14:10:00,77.59,77.69,77.56,77.66,45342.0,69.7355,69.8253,69.7085,69.7984,45342.0
2018-11-26 14:20:00,77.65,77.72,77.62,77.64,64631.0,69.7894,69.8523,69.7624,69.7804,64631.0
2018-11-26 14:30:00,77.66,77.79,77.65,77.67,80512.0,69.7984,69.9152,69.7894,69.8074,80512.0
2018-11-26 14:40:00,77.68,77.68,77.55,77.58,55170.0,69.8164,69.8164,69.6995,69.7265,55170.0
2018-11-26 14:50:00,77.58,77.65,77.55,77.64,62518.0,69.7265,69.7894,69.6995,69.7804,62518.0
2018-11-26 15:00:00,77.64,77.71,77.6,77.65,44222.0,69.7804,69.8433,69.7445,69.7894,44222.0
2018-11-26 15:10:00,77.65,77.69,77.59,77.62,40636.0,69.7894,69.8253,69.7355,69.7624,40636.0
2018-11-26 15:20:00,77.62,77.64,77.57,77.59,39707.0,69.7624,69.7804,69.7175,69.7355,39707.0
2018-11-26 15:30:00,77.59,77.88,77.58,77.85,104252.0,69.7355,69.9961,69.7265,69.9692,104252.0
2018-11-26 15:40:00,77.84,77.94,77.84,77.92,140349.0,69.9602,70.05,69.9602,70.0321,140349.0
2018-11-26 15:50:00,77.93,78.03,77.82,77.82,169824.0,70.0411,70.1309,69.9422,69.9422,169824.0
2018-11-27 09:30:00,77.57,77.67,77.41,77.49,323028.0,69.7175,69.8074,69.5737,69.6456,323028.0
2018-11-27 09:40:00,77.49,77.53,77.26,77.39,214241.0,69.6456,69.6815,69.4389,69.5557,214241.0
2018-11-27 09:50:00,77.39,77.6,77.29,77.53,114408.0,69.5557,69.7445,69.4658,69.6815,114408.0
2018-11-27 10:00:00,77.52,77.55,77.35,77.55,50821.0,69.6726,69.6995,69.5198,69.6995,50821.0
2018-11-27 10:10:00,77.53,77.73,77.51,77.58,69744.0,69.6815,69.8613,69.6636,69.7265,69744.0
2018-11-27 10:20:00,77.57,77.57,77.36,77.36,93436.0,69.7175,69.7175,69.5288,69.5288,93436.0
2018-11-27 10:30:00,77.37,77.44,77.21,77.24,40292.0,69.5377,69.6007,69.3939,69.4209,40292.0
2018-11-27 10:40:00,77.24,77.55,77.21,77.52,38066.0,69.4209,69.6995,69.3939,69.6726,38066.0
2018-11-27 10:50:00,77.56,77.65,77.54,77.54,29512.0,69.7085,69.7894,69.6905,69.6905,29512.0
2018-11-27 11:00:00,77.54,77.76,77.5,77.68,27762.0,69.6905,69.8883,69.6546,69.8164,27762.0
2018-11-27 11:10:00,77.69,77.69,77.47,77.55,41014.0,69.8253,69.8253,69.6276,69.6995,41014.0
2018-11-27 11:20:00,77.53,77.57,77.42,77.52,44639.0,69.6815,69.7175,69.5827,69.6726,44639.0
2018-11-27 11:30:00,77.52,77.54,77.37,77.47,31754.0,69.6726,69.6905,69.5377,69.6276,31754.0
2018-11-27 11:40:00,77.49,77.56,77.4,77.48,60367.0,69.6456,69.7085,69.5647,69.6366,60367.0
2018-11-27 11:50:00,77.47,77.68,77.44,77.6,47357.0,69.6276,69.8164,69.6007,69.7445,47357.0
2018-11-27 12:00:00,77.6,77.62,77.51,77.59,25014.0,69.7445,69.7624,69.6636,69.7355,25014.0
2018-11-27 12:10:00,77.59,77.59,77.43,77.47,24223.0,69.7355,69.7355,69.5917,69.6276,24223.0
2018-11-27 12:20:00,77.5,77.55,77.26,77.27,33825.0,69.6546,69.6995,69.4389,69.4479,33825.0
2018-11-27 12:30:00,77.26,77.33,77.05,77.33,52282.0,69.4389,69.5018,69.2501,69.5018,52282.0
2018-11-27 12:40:00,77.34,77.34,77.24,77.25,75162.0,69.5108,69.5108,69.4209,69.4299,75162.0
2018-11-27 12:50:00,77.25,77.25,77.16,77.19,62271.0,69.4299,69.4299,69.349,69.376,62271.0
2018-11-27 13:00:00,77.17,77.25,77.16,77.2,32928.0,69.358,69.4299,69.349,69.385,32928.0
2018-11-27 13:10:00,77.22,77.33,77.04,77.15,92201.0,69.4029,69.5018,69.2411,69.34,92201.0
2018-11-27 13:20:00,77.16,77.32,77.14,77.29,50501.0,69.349,69.4928,69.331,69.4658,50501.0
2018-11-27 13:30:00,77.29,77.33,77.19,77.24,50736.0,69.4658,69.5018,69.376,69.4209,50736.0
2018-11-27 13:40:00,77.25,77.25,77.15,77.16,38342.0,69.4299,69.4299,69.34,69.349,38342.0
2018-11-27 13:50:00,77.15,77.33,77.11,77.33,45631.0,69.34,69.5018,69.3041,69.5018,45631.0
2018-11-27 14:00:00,77.34,77.42,77.28,77.3,47938.0,69.5108,69.5827,69.4569,69.4748,47938.0
2018-11-27 14:10:00,77.29,77.35,77.25,77.29,37300.0,69.4658,69.5198,69.4299,69.4658,37300.0
2018-11-27 14:20:00,77.28,77.3,77.22,77.25,55622.0,69.4569,69.4748,69.4029,69.4299,55622.0
2018-11-27 14:30:00,77.27,77.35,77.25,77.26,59390.0,69.4479,69.5198,69.4299,69.4389,59390.0
2018-11-27 14:40:00,77.27,77.33,77.24,77.31,50078.0,69.4479,69.5018,69.4209,69.4838,50078.0
2018-11-27 14:50:00,77.31,77.32,77.22,77.24,53014.0,69.4838,69.4928,69.4029,69.4209,53014.0
2018-11-27 15:00:00,77.23,77.26,77.09,77.12,37798.0,69.4119,69.4389,69.2861,69.313,37798.0
2018-11-27 15:10:00,77.13,77.16,77.07,77.07,46097.0,69.322,69.349,69.2681,69.2681,46097.0
2018-11-27 15:20:00,77.08,77.17,77.06,77.14,27972.0,69.2771,69.358,69.2591,69.331,27972.0
2018-11-27 15:30:00,77.16,77.22,77.12,77.19,91389.0,69.349,69.4029,69.313,69.376,91389.0
2018-11-27 15:40:00,77.2,77.32,77.2,77.29,136704.0,69.385,69.4928,69.385,69.4658,136704.0
2018-11-27 15:50:00,77.29,77.3,77.17,77.22,69207.0,69.4658,69.4748,69.358,69.4029,69207.0
2018-11-28 09:30:00,77.51,77.69,77.38,77.52,72737.0,69.6636,69.8253,69.5467,69.6726,72737.0
2018-11-28 09:40:00,77.53,77.62,77.32,77.45,59931.0,69.6815,69.7624,69.4928,69.6096,59931.0
2018-11-28 09:50:00,77.47,77.58,77.35,77.45,48127.0,69.6276,69.7265,69.5198,69.6096,48127.0
2018-11-28 10:00:00,77.44,77.53,77.11,77.15,46382.0,69.6007,69.6815,69.3041,69.34,46382.0
2018-11-28 10:10:00,77.11,77.12,76.86,76.92,74403.0,69.3041,69.313,69.0794,69.1333,74403.0
2018-11-28 10:20:00,76.9,76.91,76.75,76.77,53686.0,69.1153,69.1243,68.9805,68.9985,53686.0
2018-11-28 10:30:00,76.76,76.88,76.64,76.76,39178.0,68.9895,69.0973,68.8816,68.9895,39178.0
2018-11-28 10:40:00,76.75,76.88,76.69,76.84,37049.0,68.9805,69.0973,68.9266,69.0614,37049.0
2018-11-28 10:50:00,76.86,77.04,76.81,76.98,84710.0,69.0794,69.2411,69.0344,69.1872,84710.0
2018-11-28 11:00:00,76.98,77.41,76.98,77.39,53386.0,69.1872,69.5737,69.1872,69.5557,53386.0
2018-11-28 11:10:00,77.39,77.48,77.38,77.44,47391.0,69.5557,69.6366,69.5467,69.6007,47391.0
2018-11-28 11:20:00,77.45,77.65,77.37,77.64,67713.0,69.6096,69.7894,69.5377,69.7804,67713.0
2018-11-28 11:30:00,77.65,77.69,77.43,77.47,50834.0,69.7894,69.8253,69.5917,69.6276,50834.0
2018-11-28 11:40:00,77.46,77.54,77.41,77.52,62363.0,69.6186,69.6905,69.5737,69.6726,62363.0
2018-11-28 11:50:00,77.53,77.63,77.41,77.55,39384.0,69.6815,69.7714,69.5737,69.6995,39384.0
2018-11-28 12:00:00,77.58,78.41,77.57,78.4,117640.0,69.7265,70.4725,69.7175,70.4635,117640.0
2018-11-28 12:10:00,78.42,78.45,78.2,78.36,58633.0,70.4814,70.5084,70.2837,70.4275,58633.0
2018-11-28 12:20:00,78.35,78.41,78.25,78.38,59163.0,70.4185,70.4725,70.3287,70.4455,59163.0
2018-11-28 12:30:00,78.38,78.46,78.28,78.38,51063.0,70.4455,70.5174,70.3556,70.4455,51063.0
2018-11-28 12:40:00,78.36,78.55,78.3,78.53,82872.0,70.4275,70.5983,70.3736,70.5803,82872.0
2018-11-28 12:50:00,78.54,78.78,78.53,78.67,112113.0,70.5893,70.805,70.5803,70.7061,112113.0
2018-11-28 13:00:00,78.66,78.7,78.44,78.48,91039.0,70.6972,70.7331,70.4994,70.5354,91039.0
2018-11-28 13:10:00,78.49,78.7,78.45,78.67,250954.0,70.5444,70.7331,70.5084,70.7061,250954.0
2018-11-28 13:20:00,78.67,78.7,78.54,78.66,48380.0,70.7061,70.7331,70.5893,70.6972,48380.0
2018-11-28 13:30:00,78.65,78.83,78.63,78.81,62078.0,70.6882,70.8499,70.6702,70.832,62078.0
2018-11-28 13:40:00,78.81,78.86,78.71,78.73,77685.0,70.832,70.8769,70.7421,70.7601,77685.0
2018-11-28 13:50:00,78.74,78.83,78.67,78.78,119635.0,70.7691,70.8499,70.7061,70.805,119635.0
2018-11-28 14:00:00,78.79,78.85,78.71,78.72,54867.0,70.814,70.8679,70.7421,70.7511,54867.0
2018-11-28 14:10:00,78.73,78.78,78.64,78.76,82395.0,70.7601,70.805,70.6792,70.787,82395.0
2018-11-28 14:20:00,78.74,78.76,78.63,78.65,53819.0,70.7691,70.787,70.6702,70.6882,53819.0
2018-11-28 14:30:00,78.67,78.8,78.66,78.67,89608.0,70.7061,70.823,70.6972,70.7061,89608.0
2018-11-28 14:40:00,78.68,78.81,78.68,78.77,103709.0,70.7151,70.832,70.7151,70.796,103709.0
2018-11-28 14:50:00,78.78,78.84,78.67,78.67,100546.0,70.805,70.8589,70.7061,70.7061,100546.0
2018-11-28 15:00:00,78.67,78.69,78.55,78.55,86049.0,70.7061,70.7241,70.5983,70.5983,86049.0
2018-11-28 15:10:00,78.55,78.66,78.55,78.63,103155.0,70.5983,70.6972,70.5983,70.6702,103155.0
2018-11-28 15:20:00,78.64,78.9,78.64,78.9,82205.0,70.6792,70.9129,70.6792,70.9129,82205.0
2018-11-28 15:30:00,78.89,79.06,78.8,79.03,98132.0,70.9039,71.0567,70.823,71.0297,98132.0
2018-11-28 15:40:00,79.04,79.15,78.79,79.15,140214.0,71.0387,71.1376,70.814,71.1376,140214.0
2018-11-28 15:50:00,79.14,79.15,79.0,79.09,122837.0,71.1286,71.1376,71.0027,71.0836,122837.0
2018-11-29 09:30:00,78.77,79.08,78.63,79.05,130715.0,70.796,71.0746,70.6702,71.0477,130715.0
2018-11-29 09:40:00,79.03,79.15,78.84,78.85,39540.0,71.0297,71.1376,70.8589,70.8679,39540.0
2018-11-29 09:50:00,78.86,78.97,78.72,78.72,45476.0,70.8769,70.9758,70.7511,70.7511,45476.0
2018-11-29 10:00:00,78.71,78.74,78.51,78.59,231990.0,70.7421,70.7691,70.5623,70.6342,231990.0
2018-11-29 10:10:00,78.59,78.71,78.5,78.5,113813.0,70.6342,70.7421,70.5534,70.5534,113813.0
2018-11-29 10:20:00,78.48,78.62,78.46,78.57,57352.0,70.5354,70.6612,70.5174,70.6163,57352.0
2018-11-29 10:30:00,78.57,78.8,78.45,78.45,71536.0,70.6163,70.823,70.5084,70.5084,71536.0
2018-11-29 10:40:00,78.46,78.46,78.25,78.25,52931.0,70.5174,70.5174,70.3287,70.3287,52931.0
2018-11-29 10:50:00,78.22,78.33,78.09,78.31,265627.0,70.3017,70.4006,70.1849,70.3826,265627.0
2018-11-29 11:00:00,78.32,78.54,78.29,78.5,74468.0,70.3916,70.5893,70.3646,70.5534,74468.0
2018-11-29 11:10:00,78.5,78.65,78.45,78.59,157107.0,70.5534,70.6882,70.5084,70.6342,157107.0
2018-11-29 11:20:00,78.6,78.8,78.52,78.79,89191.0,70.6432,70.823,70.5713,70.814,89191.0
2018-11-29 11:30:00,78.81,78.81,78.68,78.78,28031.0,70.832,70.832,70.7151,70.805,28031.0
2018-11-29 11:40:00,78.79,78.87,78.71,78.75,46249.0,70.814,70.8859,70.7421,70.778,46249.0
2018-11-29 11:50:00,78.74,78.82,78.67,78.81,43625.0,70.7691,70.841,70.7061,70.832,43625.0
2018-11-29 12:00:00,78.78,78.81,78.65,78.71,100686.0,70.805,70.832,70.6882,70.7421,100686.0
2018-11-29 12:10:00,78.72,78.79,78.69,78.74,19126.0,70.7511,70.814,70.7241,70.7691,19126.0
2018-11-29 12:20:00,78.74,78.84,78.72,78.83,31482.0,70.7691,70.8589,70.7511,70.8499,31482.0
2018-11-29 12:30:00,78.85,78.93,78.83,78.88,21538.0,70.8679,70.9398,70.8499,70.8949,21538.0
2018-11-29 12:40:00,78.88,78.94,78.87,78.9,54432.0,70.8949,70.9488,70.8859,70.9129,54432.0
2018-11-29 12:50:00,78.93,79.0,78.9,78.98,37836.0,70.9398,71.0027,70.9129,70.9848,37836.0
2018-11-29 13:00:00,78.97,78.99,78.89,78.9,132389.0,70.9758,70.9937,70.9039,70.9129,132389.0
2018-11-29 13:10:00,78.9,78.9,78.79,78.86,98255.0,70.9129,70.9129,70.814,70.8769,98255.0
2018-11-29 13:20:00,78.87,78.9,78.82,78.87,28015.0,70.8859,70.9129,70.841,70.8859,28015.0
2018-11-29 13:30:00,78.85,78.91,78.73,78.74,31304.0,70.8679,70.9218,70.7601,70.7691,31304.0
2018-11-29 13:40:00,78.74,78.92,78.72,78.92,57599.0,70.7691,70.9308,70.7511,70.9308,57599.0
2018-11-29 13:50:00,78.92,78.92,78.83,78.88,61224.0,70.9308,70.9308,70.8499,70.8949,61224.0
2018-11-29 14:00:00,78.89,78.95,78.78,78.81,54532.0,70.9039,70.9578,70.805,70.832,54532.0
2018-11-29 14:10:00,78.82,78.96,78.8,78.9,47049.0,70.841,70.9668,70.823,70.9129,47049.0
2018-11-29 14:20:00,78.92,78.96,78.86,78.94,30782.0,70.9308,70.9668,70.8769,70.9488,30782.0
2018-11-29 14:30:00,78.94,79.06,78.93,78.97,65372.0,70.9488,71.0567,70.9398,70.9758,65372.0
2018-11-29 14:40:00,78.97,79.04,78.96,79.04,57425.0,70.9758,71.0387,70.9668,71.0387,57425.0
2018-11-29 14:50:00,79.03,79.17,79.03,79.16,64317.0,71.0297,71.1555,71.0297,71.1465,64317.0
2018-11-29 15:00:00,79.17,79.17,79.07,79.1,62035.0,71.1555,71.1555,71.0656,71.0926,62035.0
2018-11-29 15:10:00,79.1,79.11,79.0,79.0,56935.0,71.0926,71.1016,71.0027,71.0027,56935.0
2018-11-29 15:20:00,79.01,79.04,78.92,78.98,76654.0,71.0117,71.0387,70.9308,70.9848,76654.0
2018-11-29 15:30:00,78.97,78.97,78.73,78.73,63799.0,70.9758,70.9758,70.7601,70.7601,63799.0
2018-11-29 15:40:00,78.73,78.8,78.65,78.67,98998.0,70.7601,70.823,70.6882,70.7061,98998.0
2018-11-29 15:50:00,78.67,78.71,78.61,78.7,85480.0,70.7061,70.7421,70.6522,70.7331,85480.0
2018-11-30 09:30:00,78.58,78.71,78.36,78.64,139588.0,70.6253,70.7421,70.4275,70.6792,139588.0
2018-11-30 09:40:00,78.65,78.8,78.5,78.75,47514.0,70.6882,70.823,70.5534,70.778,47514.0
2018-11-30 09:50:00,78.73,78.9,78.67,78.87,43092.0,70.7601,70.9129,70.7061,70.8859,43092.0
2018-11-30 10:00:00,78.87,78.96,78.68,78.96,55107.0,70.8859,70.9668,70.7151,70.9668,55107.0
2018-11-30 10:10:00,78.96,78.96,78.78,78.83,33713.0,70.9668,70.9668,70.805,70.8499,33713.0
2018-11-30 10:20:00,78.82,78.97,78.76,78.81,45701.0,70.841,70.9758,70.787,70.832,45701.0
2018-11-30 10:30:00,78.82,79.11,78.81,79.03,51393.0,70.841,71.1016,70.832,71.0297,51393.0
2018-11-30 10:40:00,79.03,79.06,78.87,78.92,36084.0,71.0297,71.0567,70.8859,70.9308,36084.0
2018-11-30 10:50:00,78.92,78.97,78.81,78.89,241722.0,70.9308,70.9758,70.832,70.9039,241722.0
2018-11-30 11:00:00,78.89,78.9,78.74,78.79,32817.0,70.9039,70.9129,70.7691,70.814,32817.0
2018-11-30 11:10:00,78.78,78.84,78.73,78.78,40543.0,70.805,70.8589,70.7601,70.805,40543.0
2018-11-30 11:20:00,78.79,78.92,78.73,78.78,48312.0,70.814,70.9308,70.7601,70.805,48312.0
2018-11-30 11:30:00,78.78,78.86,78.59,78.86,62563.0,70.805,70.8769,70.6342,70.8769,62563.0
2018-11-30 11:40:00,78.87,78.97,78.84,78.93,28723.0,70.8859,70.9758,70.8589,70.9398,28723.0
2018-11-30 11:50:00,78.94,78.94,78.86,78.91,37352.0,70.9488,70.9488,70.8769,70.9218,37352.0
2018-11-30 12:00:00,78.9,78.9,78.73,78.84,38596.0,70.9129,70.9129,70.7601,70.8589,38596.0
2018-11-30 12:10:00,78.83,78.84,78.72,78.76,41812.0,70.8499,70.8589,70.7511,70.787,41812.0
2018-11-30 12:20:00,78.75,78.79,78.67,78.71,55258.0,70.778,70.814,70.7061,70.7421,55258.0
2018-11-30 12:30:00,78.71,78.72,78.62,78.65,60426.0,70.7421,70.7511,70.6612,70.6882,60426.0
2018-11-30 12:40:00,78.66,78.69,78.55,78.61,64991.0,70.6972,70.7241,70.5983,70.6522,64991.0
2018-11-30 12:50:00,78.62,78.65,78.57,78.57,42508.0,70.6612,70.6882,70.6163,70.6163,42508.0
2018-11-30 13:00:00,78.58,78.59,78.51,78.51,30834.0,70.6253,70.6342,70.5623,70.5623,30834.0
2018-11-30 13:10:00,78.5,78.61,78.47,78.61,35743.0,70.5534,70.6522,70.5264,70.6522,35743.0
2018-11-30 13:20:00,78.62,78.71,78.6,78.7,68037.0,70.6612,70.7421,70.6432,70.7331,68037.0
2018-11-30 13:30:00,78.7,78.85,78.64,78.84,57419.0,70.7331,70.8679,70.6792,70.8589,57419.0
2018-11-30 13:40:00,78.83,78.87,78.8,78.86,23637.0,70.8499,70.8859,70.823,70.8769,23637.0
2018-11-30 13:50:00,78.86,78.91,78.86,78.89,120845.0,70.8769,70.9218,70.8769,70.9039,120845.0
2018-11-30 14:00:00,78.88,78.89,78.79,78.81,40101.0,70.8949,70.9039,70.814,70.832,40101.0
2018-11-30 14:10:00,78.8,78.86,78.75,78.8,58640.0,70.823,70.8769,70.778,70.823,58640.0
2018-11-30 14:20:00,78.8,78.87,78.77,78.86,102418.0,70.823,70.8859,70.796,70.8769,102418.0
2018-11-30 14:30:00,78.87,78.94,78.83,78.87,108146.0,70.8859,70.9488,70.8499,70.8859,108146.0
2018-11-30 14:40:00,78.87,78.95,78.84,78.91,317735.0,70.8859,70.9578,70.8589,70.9218,317735.0
2018-11-30 14:50:00,78.91,78.95,78.88,78.92,80534.0,70.9218,70.9578,70.8949,70.9308,80534.0
2018-11-30 15:00:00,78.92,79.08,78.91,79.07,46049.0,70.9308,71.0746,70.9218,71.0656,46049.0
2018-11-30 15:10:00,79.07,79.07,78.98,79.0,87143.0,71.0656,71.0656,70.9848,71.0027,87143.0
2018-11-30 15:20:00,79.0,79.03,78.97,78.99,75119.0,71.0027,71.0297,70.9758,70.9937,75119.0
2018-11-30 15:30:00,78.99,79.29,78.98,79.27,337396.0,70.9937,71.2634,70.9848,71.2454,337396.0
2018-11-30 15:40:00,79.27,79.4,79.22,79.26,127750.0,71.2454,71.3622,71.2005,71.2364,127750.0
2018-11-30 15:50:00,79.26,79.4,79.22,79.29,586836.0,71.2364,71.3622,71.2005,71.2634,586836.0
2018-12-03 09:30:00,80.18,80.64,79.85,79.96,227289.0,72.0633,72.4767,71.7667,71.8656,227289.0
2018-12-03 09:40:00,79.96,79.97,79.7,79.72,105737.0,71.8656,71.8745,71.6319,71.6498,105737.0
2018-12-03 09:50:00,79.72,79.75,79.37,79.42,90648.0,71.6498,71.6768,71.3353,71.3802,90648.0
2018-12-03 10:00:00,79.48,79.53,79.4,79.49,64046.0,71.4341,71.4791,71.3622,71.4431,64046.0
2018-12-03 10:10:00,79.48,79.51,79.34,79.44,94793.0,71.4341,71.4611,71.3083,71.3982,94793.0
2018-12-03 10:20:00,79.45,79.56,79.4,79.53,60735.0,71.4072,71.506,71.3622,71.4791,60735.0
2018-12-03 10:30:00,79.53,79.61,79.36,79.36,135461.0,71.4791,71.551,71.3263,71.3263,135461.0
2018-12-03 10:40:00,79.36,79.36,79.24,79.29,65064.0,71.3263,71.3263,71.2184,71.2634,65064.0
2018-12-03 10:50:00,79.28,79.33,79.17,79.22,42267.0,71.2544,71.2993,71.1555,71.2005,42267.0
2018-12-03 11:00:00,79.24,79.24,79.05,79.22,78237.0,71.2184,71.2184,71.0477,71.2005,78237.0
2018-12-03 11:10:00,79.22,79.25,79.1,79.12,71396.0,71.2005,71.2274,71.0926,71.1106,71396.0
2018-12-03 11:20:00,79.12,79.28,79.01,79.2,55419.0,71.1106,71.2544,71.0117,71.1825,55419.0
2018-12-03 11:30:00,79.21,79.25,79.01,79.03,93892.0,71.1915,71.2274,71.0117,71.0297,93892.0
2018-12-03 11:40:00,79.01,79.04,78.78,78.81,90354.0,71.0117,71.0387,70.805,70.832,90354.0
2018-12-03 11:50:00,78.82,78.83,78.66,78.75,99293.0,70.841,70.8499,70.6972,70.778,99293.0
2018-12-03 12:00:00,78.75,78.93,78.74,78.91,97591.0,70.778,70.9398,70.7691,70.9218,97591.0
2018-12-03 12:10:00,78.91,79.05,78.89,79.0,105859.0,70.9218,71.0477,70.9039,71.0027,105859.0
2018-12-03 12:20:00,79.0,79.27,79.0,79.27,74458.0,71.0027,71.2454,71.0027,71.2454,74458.0
2018-12-03 12:30:00,79.29,79.37,79.25,79.26,121179.0,71.2634,71.3353,71.2274,71.2364,121179.0
2018-12-03 12:40:00,79.26,79.32,79.22,79.31,41338.0,71.2364,71.2903,71.2005,71.2814,41338.0
2018-12-03 12:50:00,79.31,79.34,79.24,79.3,39338.0,71.2814,71.3083,71.2184,71.2724,39338.0
2018-12-03 13:00:00,79.31,79.51,79.31,79.49,48069.0,71.2814,71.4611,71.2814,71.4431,48069.0
2018-12-03 13:10:00,79.49,79.59,79.48,79.55,113190.0,71.4431,71.533,71.4341,71.4971,113190.0
2018-12-03 13:20:00,79.55,79.64,79.53,79.63,72690.0,71.4971,71.5779,71.4791,71.569,72690.0
2018-12-03 13:30:00,79.62,79.62,79.44,79.46,65607.0,71.56,71.56,71.3982,71.4162,65607.0
2018-12-03 13:40:00,79.45,79.46,79.26,79.26,69590.0,71.4072,71.4162,71.2364,71.2364,69590.0
2018-12-03 13:50:00,79.25,79.35,79.24,79.35,56470.0,71.2274,71.3173,71.2184,71.3173,56470.0
2018-12-03 14:00:00,79.36,79.42,79.16,79.24,61587.0,71.3263,71.3802,71.1465,71.2184,61587.0
2018-12-03 14:10:00,79.23,79.4,79.22,79.38,120354.0,71.2095,71.3622,71.2005,71.3443,120354.0
2018-12-03 14:20:00,79.38,79.51,79.36,79.48,62809.0,71.3443,71.4611,71.3263,71.4341,62809.0
2018-12-03 14:30:00,79.48,79.56,79.45,79.49,90398.0,71.4341,71.506,71.4072,71.4431,90398.0
2018-12-03 14:40:00,79.49,79.51,79.4,79.47,137227.0,71.4431,71.4611,71.3622,71.4252,137227.0
2018-12-03 14:50:00,79.47,79.53,79.38,79.52,63412.0,71.4252,71.4791,71.3443,71.4701,63412.0
2018-12-03 15:00:00,79.5,79.61,79.41,79.52,80585.0,71.4521,71.551,71.3712,71.4701,80585.0
2018-12-03 15:10:00,79.52,79.72,79.52,79.64,81226.0,71.4701,71.6498,71.4701,71.5779,81226.0
2018-12-03 15:20:00,79.65,79.71,79.59,79.71,81503.0,71.5869,71.6409,71.533,71.6409,81503.0
2018-12-03 15:30:00,79.7,79.85,79.65,79.81,209920.0,71.6319,71.7667,71.5869,71.7307,209920.0
2018-12-03 15:40:00,79.82,79.83,79.7,79.75,182858.0,71.7397,71.7487,71.6319,71.6768,182858.0
2018-12-03 15:50:00,79.74,79.82,79.69,79.76,353641.0,71.6678,71.7397,71.6229,71.6858,353641.0
2018-12-04 09:30:00,79.59,79.76,79.51,79.67,248300.0,71.533,71.6858,71.4611,71.6049,248300.0
2018-12-04 09:40:00,79.67,79.67,79.19,79.25,74717.0,71.6049,71.6049,71.1735,71.2274,74717.0
2018-12-04 09:50:00,79.26,79.27,78.99,79.04,141721.0,71.2364,71.2454,70.9937,71.0387,141721.0
2018-12-04 10:00:00,79.06,79.06,78.89,78.96,89035.0,71.0567,71.0567,70.9039,70.9668,89035.0
2018-12-04 10:10:00,78.97,79.02,78.68,78.68,69294.0,70.9758,71.0207,70.7151,70.7151,69294.0
2018-12-04 10:20:00,78.68,78.71,78.59,78.69,144325.0,70.7151,70.7421,70.6342,70.7241,144325.0
2018-12-04 10:30:00,78.69,78.72,78.49,78.7,96322.0,70.7241,70.7511,70.5444,70.7331,96322.0
2018-12-04 10:40:00,78.7,78.74,78.51,78.61,42890.0,70.7331,70.7691,70.5623,70.6522,42890.0
2018-12-04 10:50:00,78.62,78.65,78.39,78.4,83544.0,70.6612,70.6882,70.4545,70.4635,83544.0
2018-12-04 11:00:00,78.35,78.5,78.29,78.31,54986.0,70.4185,70.5534,70.3646,70.3826,54986.0
2018-12-04 11:10:00,78.3,78.34,78.19,78.24,39967.0,70.3736,70.4095,70.2747,70.3197,39967.0
2018-12-04 11:20:00,78.23,78.31,78.16,78.18,125214.0,70.3107,70.3826,70.2478,70.2657,125214.0
2018-12-04 11:30:00,78.21,78.21,77.94,78.04,46612.0,70.2927,70.2927,70.05,70.1399,46612.0
2018-12-04 11:40:00,78.04,78.12,77.86,77.93,50604.0,70.1399,70.2118,69.9781,70.0411,50604.0
2018-12-04 11:50:00,77.92,77.99,77.87,77.88,46697.0,70.0321,70.095,69.9871,69.9961,46697.0
2018-12-04 12:00:00,77.86,77.92,77.41,77.57,71699.0,69.9781,70.0321,69.5737,69.7175,71699.0
2018-12-04 12:10:00,77.56,77.59,77.15,77.3,99685.0,69.7085,69.7355,69.34,69.4748,99685.0
2018-12-04 12:20:00,77.29,77.3,77.01,77.02,73636.0,69.4658,69.4748,69.2142,69.2232,73636.0
2018-12-04 12:30:00,77.0,77.3,76.86,77.2,101808.0,69.2052,69.4748,69.0794,69.385,101808.0
2018-12-04 12:40:00,77.17,77.27,77.09,77.19,66634.0,69.358,69.4479,69.2861,69.376,66634.0
2018-12-04 12:50:00,77.16,77.21,76.94,76.96,76478.0,69.349,69.3939,69.1513,69.1692,76478.0
2018-12-04 13:00:00,76.93,77.01,76.83,76.85,54793.0,69.1423,69.2142,69.0524,69.0704,54793.0
2018-12-04 13:10:00,76.85,76.95,76.76,76.89,65049.0,69.0704,69.1603,68.9895,69.1063,65049.0
2018-12-04 13:20:00,76.88,76.89,76.57,76.67,125614.0,69.0973,69.1063,68.8187,68.9086,125614.0
2018-12-04 13:30:00,76.66,76.72,76.43,76.44,154377.0,68.8996,68.9535,68.6929,68.7019,154377.0
2018-12-04 13:40:00,76.43,76.85,76.35,76.79,186642.0,68.6929,69.0704,68.621,69.0165,186642.0
2018-12-04 13:50:00,76.79,77.07,76.76,76.97,71731.0,69.0165,69.2681,68.9895,69.1782,71731.0
2018-12-04 14:00:00,76.96,77.02,76.82,77.02,76337.0,69.1692,69.2232,69.0434,69.2232,76337.0
2018-12-04 14:10:00,76.99,77.12,76.96,76.99,66155.0,69.1962,69.313,69.1692,69.1962,66155.0
2018-12-04 14:20:00,76.97,77.02,76.73,76.76,86159.0,69.1782,69.2232,68.9625,68.9895,86159.0
2018-12-04 14:30:00,76.79,77.05,76.79,76.98,104509.0,69.0165,69.2501,69.0165,69.1872,104509.0
2018-12-04 14:40:00,76.94,77.16,76.94,77.11,64665.0,69.1513,69.349,69.1513,69.3041,64665.0
2018-12-04 14:50:00,77.1,77.13,76.73,76.74,88768.0,69.2951,69.322,68.9625,68.9715,88768.0
2018-12-04 15:00:00,76.73,76.73,76.43,76.44,91900.0,68.9625,68.9625,68.6929,68.7019,91900.0
2018-12-04 15:10:00,76.4,76.55,76.31,76.33,99268.0,68.6659,68.8008,68.585,68.603,99268.0
2018-12-04 15:20:00,76.34,76.46,76.14,76.16,133970.0,68.612,68.7199,68.4323,68.4502,133970.0
2018-12-04 15:30:00,76.16,76.38,76.0,76.13,245014.0,68.4502,68.648,68.3064,68.4233,245014.0
2018-12-04 15:40:00,76.11,76.16,76.01,76.1,202620.0,68.4053,68.4502,68.3154,68.3963,202620.0
2018-12-04 15:50:00,76.12,76.18,76.02,76.18,220560.0,68.4143,68.4682,68.3244,68.4682,220560.0
2018-12-06 09:30:00,75.06,75.25,74.55,75.17,592049.0,67.4616,67.6324,67.0032,67.5605,592049.0
2018-12-06 09:40:00,75.14,75.14,74.81,74.83,108871.0,67.5335,67.5335,67.2369,67.2549,108871.0
2018-12-06 09:50:00,74.85,74.87,74.5,74.62,369665.0,67.2728,67.2908,66.9583,67.0661,369665.0
2018-12-06 10:00:00,74.6,75.28,74.55,75.28,481519.0,67.0482,67.6593,67.0032,67.6593,481519.0
2018-12-06 10:10:00,75.28,75.47,75.09,75.2,146768.0,67.6593,67.8301,67.4885,67.5874,146768.0
2018-12-06 10:20:00,75.21,75.36,74.97,75.13,95933.0,67.5964,67.7312,67.3807,67.5245,95933.0
2018-12-06 10:30:00,75.14,75.16,74.79,74.92,107578.0,67.5335,67.5515,67.2189,67.3358,107578.0
2018-12-06 10:40:00,74.94,75.15,74.77,74.81,140157.0,67.3537,67.5425,67.2009,67.2369,140157.0
2018-12-06 10:50:00,74.81,74.93,74.62,74.7,194408.0,67.2369,67.3447,67.0661,67.138,194408.0
2018-12-06 11:00:00,74.7,74.74,74.45,74.47,158899.0,67.138,67.174,66.9133,66.9313,158899.0
2018-12-06 11:10:00,74.47,74.56,74.33,74.45,142494.0,66.9313,67.0122,66.8055,66.9133,142494.0
2018-12-06 11:20:00,74.45,74.47,74.07,74.09,140408.0,66.9133,66.9313,66.5718,66.5898,140408.0
2018-12-06 11:30:00,74.08,74.39,74.07,74.27,592933.0,66.5808,66.8594,66.5718,66.7516,592933.0
2018-12-06 11:40:00,74.26,74.8,74.25,74.73,118759.0,66.7426,67.2279,66.7336,67.165,118759.0
2018-12-06 11:50:00,74.74,75.04,74.71,74.94,82807.0,67.174,67.4436,67.147,67.3537,82807.0
2018-12-06 12:00:00,74.91,75.04,74.82,74.94,76043.0,67.3268,67.4436,67.2459,67.3537,76043.0
2018-12-06 12:10:00,74.93,75.18,74.87,74.97,134880.0,67.3447,67.5694,67.2908,67.3807,134880.0
2018-12-06 12:20:00,74.97,75.24,74.88,75.24,117764.0,67.3807,67.6234,67.2998,67.6234,117764.0
2018-12-06 12:30:00,75.24,75.29,74.93,74.93,124263.0,67.6234,67.6683,67.3447,67.3447,124263.0
2018-12-06 12:40:00,74.93,75.3,74.9,75.18,170508.0,67.3447,67.6773,67.3178,67.5694,170508.0
2018-12-06 12:50:00,75.18,75.28,75.09,75.12,62502.0,67.5694,67.6593,67.4885,67.5155,62502.0
2018-12-06 13:00:00,75.13,75.15,74.93,74.95,56356.0,67.5245,67.5425,67.3447,67.3627,56356.0
2018-12-06 13:10:00,74.95,74.99,74.73,74.77,104928.0,67.3627,67.3987,67.165,67.2009,104928.0
2018-12-06 13:20:00,74.77,74.82,74.68,74.69,54077.0,67.2009,67.2459,67.1201,67.129,54077.0
2018-12-06 13:30:00,74.67,74.8,74.54,74.73,65094.0,67.1111,67.2279,66.9942,67.165,65094.0
2018-12-06 13:40:00,74.73,75.23,74.73,75.23,79442.0,67.165,67.6144,67.165,67.6144,79442.0
2018-12-06 13:50:00,75.23,75.36,75.17,75.35,78823.0,67.6144,67.7312,67.5605,67.7222,78823.0
2018-12-06 14:00:00,75.36,75.5,75.2,75.24,134719.0,67.7312,67.857,67.5874,67.6234,134719.0
2018-12-06 14:10:00,75.23,75.33,74.96,74.97,140769.0,67.6144,67.7043,67.3717,67.3807,140769.0
2018-12-06 14:20:00,74.98,75.24,74.94,75.24,62325.0,67.3897,67.6234,67.3537,67.6234,62325.0
2018-12-06 14:30:00,75.22,75.25,74.99,75.06,114774.0,67.6054,67.6324,67.3987,67.4616,114774.0
2018-12-06 14:40:00,75.05,75.22,74.85,74.96,129476.0,67.4526,67.6054,67.2728,67.3717,129476.0
2018-12-06 14:50:00,74.95,75.28,74.94,75.25,159744.0,67.3627,67.6593,67.3537,67.6324,159744.0
2018-12-06 15:00:00,75.25,75.41,75.07,75.21,116774.0,67.6324,67.7762,67.4706,67.5964,116774.0
2018-12-06 15:10:00,75.19,75.27,75.08,75.24,250820.0,67.5784,67.6503,67.4796,67.6234,250820.0
2018-12-06 15:20:00,75.24,75.38,75.14,75.36,264239.0,67.6234,67.7492,67.5335,67.7312,264239.0
2018-12-06 15:30:00,75.37,75.7,75.35,75.66,181642.0,67.7402,68.0368,67.7222,68.0008,181642.0
2018-12-06 15:40:00,75.66,75.84,75.52,75.83,258894.0,68.0008,68.1626,67.875,68.1536,258894.0
2018-12-06 15:50:00,75.82,75.93,75.78,75.91,303082.0,68.1446,68.2435,68.1087,68.2255,303082.0
2018-12-07 09:30:00,76.0,76.39,75.99,76.39,185994.0,68.3064,68.6569,68.2974,68.6569,185994.0
2018-12-07 09:40:00,76.39,76.55,76.2,76.21,119513.0,68.6569,68.8008,68.4862,68.4952,119513.0
2018-12-07 09:50:00,76.2,76.44,76.1,76.38,361681.0,68.4862,68.7019,68.3963,68.648,361681.0
2018-12-07 10:00:00,76.38,76.5,76.28,76.34,93976.0,68.648,68.7558,68.5581,68.612,93976.0
2018-12-07 10:10:00,76.34,76.34,75.89,75.92,160047.0,68.612,68.612,68.2076,68.2345,160047.0
2018-12-07 10:20:00,75.91,76.06,75.83,75.94,162633.0,68.2255,68.3604,68.1536,68.2525,162633.0
2018-12-07 10:30:00,75.92,76.1,75.77,75.87,164174.0,68.2345,68.3963,68.0997,68.1896,164174.0
2018-12-07 10:40:00,75.85,76.26,75.8,76.14,94950.0,68.1716,68.5401,68.1267,68.4323,94950.0
2018-12-07 10:50:00,76.12,76.27,76.07,76.26,83856.0,68.4143,68.5491,68.3693,68.5401,83856.0
2018-12-07 11:00:00,76.27,76.33,75.73,75.76,84082.0,68.5491,68.603,68.0638,68.0907,84082.0
2018-12-07 11:10:00,75.79,75.85,75.59,75.64,134558.0,68.1177,68.1716,67.9379,67.9829,134558.0
2018-12-07 11:20:00,75.61,75.69,75.49,75.62,86631.0,67.9559,68.0278,67.8481,67.9649,86631.0
2018-12-07 11:30:00,75.61,75.67,75.42,75.58,92902.0,67.9559,68.0098,67.7851,67.9289,92902.0
2018-12-07 11:40:00,75.6,75.75,75.49,75.67,75100.0,67.9469,68.0817,67.8481,68.0098,75100.0
2018-12-07 11:50:00,75.67,75.67,75.22,75.23,72702.0,68.0098,68.0098,67.6054,67.6144,72702.0
2018-12-07 12:00:00,75.21,75.43,75.21,75.36,49689.0,67.5964,67.7941,67.5964,67.7312,49689.0
2018-12-07 12:10:00,75.35,75.49,75.11,75.18,72491.0,67.7222,67.8481,67.5065,67.5694,72491.0
2018-12-07 12:20:00,75.16,75.32,75.16,75.23,83285.0,67.5515,67.6953,67.5515,67.6144,83285.0
2018-12-07 12:30:00,75.22,75.22,74.98,75.08,89039.0,67.6054,67.6054,67.3897,67.4796,89039.0
2018-12-07 12:40:00,75.11,75.11,74.93,75.0,51910.0,67.5065,67.5065,67.3447,67.4077,51910.0
2018-12-07 12:50:00,75.01,75.47,75.01,75.41,111617.0,67.4166,67.8301,67.4166,67.7762,111617.0
2018-12-07 13:00:00,75.41,75.58,75.3,75.31,79598.0,67.7762,67.9289,67.6773,67.6863,79598.0
2018-12-07 13:10:00,75.31,75.37,74.89,74.9,204486.0,67.6863,67.7402,67.3088,67.3178,204486.0
2018-12-07 13:20:00,74.9,75.09,74.89,74.98,76536.0,67.3178,67.4885,67.3088,67.3897,76536.0
2018-12-07 13:30:00,74.97,75.01,74.77,74.87,88750.0,67.3807,67.4166,67.2009,67.2908,88750.0
2018-12-07 13:40:00,74.86,74.95,74.7,74.73,169314.0,67.2818,67.3627,67.138,67.165,169314.0
2018-12-07 13:50:00,74.72,74.8,74.61,74.62,151271.0,67.156,67.2279,67.0571,67.0661,151271.0
2018-12-07 14:00:00,74.62,74.65,74.44,74.53,214505.0,67.0661,67.0931,66.9043,66.9852,214505.0
2018-12-07 14:10:00,74.52,74.75,74.41,74.74,82263.0,66.9763,67.183,66.8774,67.174,82263.0
2018-12-07 14:20:00,74.74,74.83,74.57,74.68,96727.0,67.174,67.2549,67.0212,67.1201,96727.0
2018-12-07 14:30:00,74.67,74.72,74.5,74.51,589567.0,67.1111,67.156,66.9583,66.9673,589567.0
2018-12-07 14:40:00,74.49,74.58,74.32,74.5,148190.0,66.9493,67.0302,66.7965,66.9583,148190.0
2018-12-07 14:50:00,74.52,74.56,74.15,74.21,155079.0,66.9763,67.0122,66.6437,66.6976,155079.0
2018-12-07 15:00:00,74.23,74.32,74.06,74.32,113715.0,66.7156,66.7965,66.5628,66.7965,113715.0
2018-12-07 15:10:00,74.35,74.45,74.2,74.34,177663.0,66.8235,66.9133,66.6886,66.8145,177663.0
2018-12-07 15:20:00,74.35,74.44,74.16,74.4,159462.0,66.8235,66.9043,66.6527,66.8684,159462.0
2018-12-07 15:30:00,74.39,74.77,74.3,74.45,242312.0,66.8594,67.2009,66.7785,66.9133,242312.0
2018-12-07 15:40:00,74.43,74.59,74.38,74.4,199915.0,66.8954,67.0392,66.8504,66.8684,199915.0
2018-12-07 15:50:00,74.4,74.67,74.4,74.47,324927.0,66.8684,67.1111,66.8684,66.9313,324927.0
2018-12-10 09:30:00,74.5,74.75,74.49,74.56,314693.0,66.9583,67.183,66.9493,67.0122,314693.0
2018-12-10 09:40:00,74.58,74.63,74.14,74.19,315971.0,67.0302,67.0751,66.6347,66.6797,315971.0
2018-12-10 09:50:00,74.18,74.3,73.89,74.17,326507.0,66.6707,66.7785,66.41,66.6617,326507.0
2018-12-10 10:00:00,74.15,74.34,74.01,74.15,248358.0,66.6437,66.8145,66.5179,66.6437,248358.0
2018-12-10 10:10:00,74.13,74.46,74.06,74.44,185722.0,66.6257,66.9223,66.5628,66.9043,185722.0
2018-12-10 10:20:00,74.43,74.48,74.13,74.19,167484.0,66.8954,66.9403,66.6257,66.6797,167484.0
2018-12-10 10:30:00,74.18,74.28,73.79,73.8,270736.0,66.6707,66.7605,66.3201,66.3291,270736.0
2018-12-10 10:40:00,73.79,73.87,73.62,73.8,855206.0,66.3201,66.3921,66.1674,66.3291,855206.0
2018-12-10 10:50:00,73.81,73.83,73.46,73.55,313729.0,66.3381,66.3561,66.0236,66.1044,313729.0
2018-12-10 11:00:00,73.56,73.58,73.27,73.33,197984.0,66.1134,66.1314,65.8528,65.9067,197984.0
2018-12-10 11:10:00,73.32,73.42,73.08,73.21,111497.0,65.8977,65.9876,65.682,65.7989,111497.0
2018-12-10 11:20:00,73.2,73.26,72.97,73.26,137683.0,65.7899,65.8438,65.5832,65.8438,137683.0
2018-12-10 11:30:00,73.26,73.75,73.24,73.66,179260.0,65.8438,66.2842,65.8258,66.2033,179260.0
2018-12-10 11:40:00,73.67,73.9,73.57,73.84,116222.0,66.2123,66.419,66.1224,66.3651,116222.0
2018-12-10 11:50:00,73.85,73.89,73.53,73.6,71855.0,66.3741,66.41,66.0865,66.1494,71855.0
2018-12-10 12:00:00,73.58,73.64,73.42,73.53,98585.0,66.1314,66.1853,65.9876,66.0865,98585.0
2018-12-10 12:10:00,73.55,73.71,73.44,73.47,331126.0,66.1044,66.2482,66.0056,66.0325,331126.0
2018-12-10 12:20:00,73.45,73.58,73.3,73.47,139331.0,66.0146,66.1314,65.8798,66.0325,139331.0
2018-12-10 12:30:00,73.45,73.9,73.45,73.85,415437.0,66.0146,66.419,66.0146,66.3741,415437.0
2018-12-10 12:40:00,73.85,74.11,73.85,74.09,70895.0,66.3741,66.6078,66.3741,66.5898,70895.0
2018-12-10 12:50:00,74.09,74.11,73.91,73.92,67304.0,66.5898,66.6078,66.428,66.437,67304.0
2018-12-10 13:00:00,73.92,74.02,73.77,73.78,91788.0,66.437,66.5269,66.3022,66.3112,91788.0
2018-12-10 13:10:00,73.79,74.01,73.73,73.95,129877.0,66.3201,66.5179,66.2662,66.464,129877.0
2018-12-10 13:20:00,73.95,73.99,73.73,73.73,62921.0,66.464,66.4999,66.2662,66.2662,62921.0
2018-12-10 13:30:00,73.73,74.04,73.71,73.96,104796.0,66.2662,66.5448,66.2482,66.4729,104796.0
2018-12-10 13:40:00,73.95,74.03,73.87,73.99,61101.0,66.464,66.5359,66.3921,66.4999,61101.0
2018-12-10 13:50:00,74.01,74.22,73.99,74.0,95209.0,66.5179,66.7066,66.4999,66.5089,95209.0
2018-12-10 14:00:00,74.01,74.13,73.93,74.08,76837.0,66.5179,66.6257,66.446,66.5808,76837.0
2018-12-10 14:10:00,74.09,74.1,73.81,73.86,79360.0,66.5898,66.5988,66.3381,66.3831,79360.0
2018-12-10 14:20:00,73.87,73.97,73.75,73.9,64821.0,66.3921,66.4819,66.2842,66.419,64821.0
2018-12-10 14:30:00,73.9,74.26,73.9,74.19,315982.0,66.419,66.7426,66.419,66.6797,315982.0
2018-12-10 14:40:00,74.19,74.42,74.17,74.25,274527.0,66.6797,66.8864,66.6617,66.7336,274527.0
2018-12-10 14:50:00,74.23,74.32,73.94,73.99,151294.0,66.7156,66.7965,66.455,66.4999,151294.0
2018-12-10 15:00:00,73.98,74.0,73.87,73.95,298681.0,66.4909,66.5089,66.3921,66.464,298681.0
2018-12-10 15:10:00,73.95,73.97,73.74,73.8,208006.0,66.464,66.4819,66.2752,66.3291,208006.0
2018-12-10 15:20:00,73.79,73.9,73.76,73.9,77925.0,66.3201,66.419,66.2932,66.419,77925.0
2018-12-10 15:30:00,73.9,74.27,73.9,74.18,140086.0,66.419,66.7516,66.419,66.6707,140086.0
2018-12-10 15:40:00,74.2,74.2,74.02,74.02,214999.0,66.6886,66.6886,66.5269,66.5269,214999.0
2018-12-10 15:50:00,74.01,74.08,73.96,73.97,159541.0,66.5179,66.5808,66.4729,66.4819,159541.0
2018-12-11 09:30:00,74.95,75.01,74.68,74.7,234283.0,67.3627,67.4166,67.1201,67.138,234283.0
2018-12-11 09:40:00,74.71,74.99,74.71,74.8,84895.0,67.147,67.3987,67.147,67.2279,84895.0
2018-12-11 09:50:00,74.79,75.02,74.7,74.88,95480.0,67.2189,67.4256,67.138,67.2998,95480.0
2018-12-11 10:00:00,74.88,75.19,74.88,75.11,175863.0,67.2998,67.5784,67.2998,67.5065,175863.0
2018-12-11 10:10:00,75.11,75.13,74.72,74.88,159415.0,67.5065,67.5245,67.156,67.2998,159415.0
2018-12-11 10:20:00,74.87,75.28,74.86,75.25,228590.0,67.2908,67.6593,67.2818,67.6324,228590.0
2018-12-11 10:30:00,75.26,75.3,74.95,75.14,331610.0,67.6413,67.6773,67.3627,67.5335,331610.0
2018-12-11 10:40:00,75.16,75.21,74.84,74.86,154673.0,67.5515,67.5964,67.2639,67.2818,154673.0
2018-12-11 10:50:00,74.87,74.95,74.8,74.94,148368.0,67.2908,67.3627,67.2279,67.3537,148368.0
2018-12-11 11:00:00,74.95,75.04,74.81,75.02,144164.0,67.3627,67.4436,67.2369,67.4256,144164.0
2018-12-11 11:10:00,75.03,75.06,74.6,74.77,191736.0,67.4346,67.4616,67.0482,67.2009,191736.0
2018-12-11 11:20:00,74.78,74.82,74.55,74.62,154948.0,67.2099,67.2459,67.0032,67.0661,154948.0
2018-12-11 11:30:00,74.61,74.65,74.43,74.58,135467.0,67.0571,67.0931,66.8954,67.0302,135467.0
2018-12-11 11:40:00,74.59,74.59,74.34,74.45,223032.0,67.0392,67.0392,66.8145,66.9133,223032.0
2018-12-11 11:50:00,74.45,74.63,74.45,74.52,195580.0,66.9133,67.0751,66.9133,66.9763,195580.0
2018-12-11 12:00:00,74.52,74.52,74.18,74.26,130537.0,66.9763,66.9763,66.6707,66.7426,130537.0
2018-12-11 12:10:00,74.24,74.24,74.01,74.06,165554.0,66.7246,66.7246,66.5179,66.5628,165554.0
2018-12-11 12:20:00,74.06,74.25,74.06,74.12,81257.0,66.5628,66.7336,66.5628,66.6167,81257.0
2018-12-11 12:30:00,74.1,74.21,74.02,74.17,84056.0,66.5988,66.6976,66.5269,66.6617,84056.0
2018-12-11 12:40:00,74.18,74.32,74.16,74.26,160801.0,66.6707,66.7965,66.6527,66.7426,160801.0
2018-12-11 12:50:00,74.25,74.25,74.15,74.19,122767.0,66.7336,66.7336,66.6437,66.6797,122767.0
2018-12-11 13:00:00,74.19,74.23,74.08,74.12,224861.0,66.6797,66.7156,66.5808,66.6167,224861.0
2018-12-11 13:10:00,74.12,74.18,73.99,74.16,167048.0,66.6167,66.6707,66.4999,66.6527,167048.0
2018-12-11 13:20:00,74.16,74.26,73.87,73.87,111071.0,66.6527,66.7426,66.3921,66.3921,111071.0
2018-12-11 13:30:00,73.86,73.87,73.78,73.83,109781.0,66.3831,66.3921,66.3112,66.3561,109781.0
2018-12-11 13:40:00,73.83,73.84,73.47,73.51,298181.0,66.3561,66.3651,66.0325,66.0685,298181.0
2018-12-11 13:50:00,73.53,73.57,73.41,73.49,139892.0,66.0865,66.1224,65.9786,66.0505,139892.0
2018-12-11 14:00:00,73.49,73.69,73.46,73.55,239298.0,66.0505,66.2303,66.0236,66.1044,239298.0
2018-12-11 14:10:00,73.55,73.75,73.49,73.73,196160.0,66.1044,66.2842,66.0505,66.2662,196160.0
2018-12-11 14:20:00,73.72,74.07,73.67,74.07,182001.0,66.2572,66.5718,66.2123,66.5718,182001.0
2018-12-11 14:30:00,74.07,74.2,74.01,74.04,149350.0,66.5718,66.6886,66.5179,66.5448,149350.0
2018-12-11 14:40:00,74.04,74.24,74.02,74.09,176221.0,66.5448,66.7246,66.5269,66.5898,176221.0
2018-12-11 14:50:00,74.07,74.18,74.0,74.1,157648.0,66.5718,66.6707,66.5089,66.5988,157648.0
2018-12-11 15:00:00,74.11,74.17,73.97,74.16,217605.0,66.6078,66.6617,66.4819,66.6527,217605.0
2018-12-11 15:10:00,74.16,74.41,74.15,74.22,179038.0,66.6527,66.8774,66.6437,66.7066,179038.0
2018-12-11 15:20:00,74.22,74.25,74.13,74.13,125697.0,66.7066,66.7336,66.6257,66.6257,125697.0
2018-12-11 15:30:00,74.12,74.34,74.03,74.05,155239.0,66.6167,66.8145,66.5359,66.5538,155239.0
2018-12-11 15:40:00,74.04,74.07,73.97,74.02,189833.0,66.5448,66.5718,66.4819,66.5269,189833.0
2018-12-11 15:50:00,74.03,74.11,73.92,73.92,484345.0,66.5359,66.6078,66.437,66.437,484345.0
2018-12-12 09:30:00,74.7,74.85,74.56,74.73,174064.0,67.138,67.2728,67.0122,67.165,174064.0
2018-12-12 09:40:00,74.74,74.77,74.57,74.69,71145.0,67.174,67.2009,67.0212,67.129,71145.0
2018-12-12 09:50:00,74.69,74.81,74.53,74.78,82265.0,67.129,67.2369,66.9852,67.2099,82265.0
2018-12-12 10:00:00,74.79,74.83,74.59,74.83,84999.0,67.2189,67.2549,67.0392,67.2549,84999.0
2018-12-12 10:10:00,74.87,75.11,74.79,75.11,73381.0,67.2908,67.5065,67.2189,67.5065,73381.0
2018-12-12 10:20:00,75.1,75.14,74.97,75.06,63781.0,67.4975,67.5335,67.3807,67.4616,63781.0
2018-12-12 10:30:00,75.05,75.27,74.97,75.0,592062.0,67.4526,67.6503,67.3807,67.4077,592062.0
2018-12-12 10:40:00,75.0,75.22,74.95,75.22,337667.0,67.4077,67.6054,67.3627,67.6054,337667.0
2018-12-12 10:50:00,75.23,75.58,75.2,75.42,167385.0,67.6144,67.9289,67.5874,67.7851,167385.0
2018-12-12 11:00:00,75.42,75.49,75.28,75.36,91873.0,67.7851,67.8481,67.6593,67.7312,91873.0
2018-12-12 11:10:00,75.33,75.4,75.18,75.26,93620.0,67.7043,67.7672,67.5694,67.6413,93620.0
2018-12-12 11:20:00,75.26,75.38,75.18,75.21,50947.0,67.6413,67.7492,67.5694,67.5964,50947.0
2018-12-12 11:30:00,75.24,75.27,75.03,75.1,60298.0,67.6234,67.6503,67.4346,67.4975,60298.0
2018-12-12 11:40:00,75.08,75.35,75.07,75.35,72198.0,67.4796,67.7222,67.4706,67.7222,72198.0
2018-12-12 11:50:00,75.34,75.39,75.17,75.35,81265.0,67.7132,67.7582,67.5605,67.7222,81265.0
2018-12-12 12:00:00,75.38,75.47,75.25,75.32,173647.0,67.7492,67.8301,67.6324,67.6953,173647.0
2018-12-12 12:10:00,75.34,75.35,75.19,75.26,50319.0,67.7132,67.7222,67.5784,67.6413,50319.0
2018-12-12 12:20:00,75.23,75.31,75.12,75.3,48645.0,67.6144,67.6863,67.5155,67.6773,48645.0
2018-12-12 12:30:00,75.31,75.34,75.17,75.19,65012.0,67.6863,67.7132,67.5605,67.5784,65012.0
2018-12-12 12:40:00,75.24,75.42,75.24,75.4,61202.0,67.6234,67.7851,67.6234,67.7672,61202.0
2018-12-12 12:50:00,75.4,75.54,75.39,75.47,228437.0,67.7672,67.893,67.7582,67.8301,228437.0
2018-12-12 13:00:00,75.47,75.54,75.41,75.5,59798.0,67.8301,67.893,67.7762,67.857,59798.0
2018-12-12 13:10:00,75.52,75.64,75.48,75.53,43876.0,67.875,67.9829,67.8391,67.884,43876.0
2018-12-12 13:20:00,75.51,75.66,75.45,75.65,64682.0,67.866,68.0008,67.8121,67.9919,64682.0
2018-12-12 13:30:00,75.65,75.65,75.52,75.53,79728.0,67.9919,67.9919,67.875,67.884,79728.0
2018-12-12 13:40:00,75.52,75.58,75.43,75.57,72284.0,67.875,67.9289,67.7941,67.92,72284.0
2018-12-12 13:50:00,75.58,75.63,75.36,75.5,71333.0,67.9289,67.9739,67.7312,67.857,71333.0
2018-12-12 14:00:00,75.5,75.5,75.26,75.3,108316.0,67.857,67.857,67.6413,67.6773,108316.0
2018-12-12 14:10:00,75.27,75.32,75.11,75.31,116231.0,67.6503,67.6953,67.5065,67.6863,116231.0
2018-12-12 14:20:00,75.31,75.36,75.02,75.08,155139.0,67.6863,67.7312,67.4256,67.4796,155139.0
2018-12-12 14:30:00,75.06,75.14,74.95,75.08,161708.0,67.4616,67.5335,67.3627,67.4796,161708.0
2018-12-12 14:40:00,75.08,75.11,74.88,74.92,139855.0,67.4796,67.5065,67.2998,67.3358,139855.0
2018-12-12 14:50:00,74.91,75.04,74.84,74.99,127023.0,67.3268,67.4436,67.2639,67.3987,127023.0
2018-12-12 15:00:00,74.98,75.1,74.93,75.08,136938.0,67.3897,67.4975,67.3447,67.4796,136938.0
2018-12-12 15:10:00,75.08,75.11,74.82,74.87,149797.0,67.4796,67.5065,67.2459,67.2908,149797.0
2018-12-12 15:20:00,74.86,74.93,74.8,74.81,109510.0,67.2818,67.3447,67.2279,67.2369,109510.0
2018-12-12 15:30:00,74.82,75.08,74.81,75.08,174451.0,67.2459,67.4796,67.2369,67.4796,174451.0
2018-12-12 15:40:00,75.1,75.14,74.89,74.91,166651.0,67.4975,67.5335,67.3088,67.3268,166651.0
2018-12-12 15:50:00,74.91,74.92,74.64,74.64,184254.0,67.3268,67.3358,67.0841,67.0841,184254.0
2018-12-13 09:30:00,74.81,75.01,74.63,74.88,135343.0,67.2369,67.4166,67.0751,67.2998,135343.0
2018-12-13 09:40:00,74.91,74.96,74.41,74.5,54235.0,67.3268,67.3717,66.8774,66.9583,54235.0
2018-12-13 09:50:00,74.45,74.48,74.18,74.29,77740.0,66.9133,66.9403,66.6707,66.7695,77740.0
2018-12-13 10:00:00,74.3,74.63,74.28,74.4,71439.0,66.7785,67.0751,66.7605,66.8684,71439.0
2018-12-13 10:10:00,74.4,74.6,74.29,74.29,70592.0,66.8684,67.0482,66.7695,66.7695,70592.0
2018-12-13 10:20:00,74.28,74.38,74.14,74.18,83755.0,66.7605,66.8504,66.6347,66.6707,83755.0
2018-12-13 10:30:00,74.19,74.33,74.13,74.21,72317.0,66.6797,66.8055,66.6257,66.6976,72317.0
2018-12-13 10:40:00,74.17,74.25,74.08,74.11,66785.0,66.6617,66.7336,66.5808,66.6078,66785.0
2018-12-13 10:50:00,74.11,74.34,73.98,74.29,59920.0,66.6078,66.8145,66.4909,66.7695,59920.0
2018-12-13 11:00:00,74.3,74.39,74.09,74.32,83246.0,66.7785,66.8594,66.5898,66.7965,83246.0
2018-12-13 11:10:00,74.31,74.31,74.05,74.1,76229.0,66.7875,66.7875,66.5538,66.5988,76229.0
2018-12-13 11:20:00,74.08,74.1,73.88,73.93,102372.0,66.5808,66.5988,66.401,66.446,102372.0
2018-12-13 11:30:00,73.92,74.17,73.85,74.1,66712.0,66.437,66.6617,66.3741,66.5988,66712.0
2018-12-13 11:40:00,74.09,74.34,74.02,74.1,219532.0,66.5898,66.8145,66.5269,66.5988,219532.0
2018-12-13 11:50:00,74.08,74.18,73.96,74.03,95727.0,66.5808,66.6707,66.4729,66.5359,95727.0
2018-12-13 12:00:00,74.02,74.07,73.86,73.89,91470.0,66.5269,66.5718,66.3831,66.41,91470.0
2018-12-13 12:10:00,73.87,73.94,73.82,73.86,174313.0,66.3921,66.455,66.3471,66.3831,174313.0
2018-12-13 12:20:00,73.87,73.88,73.71,73.71,56414.0,66.3921,66.401,66.2482,66.2482,56414.0
2018-12-13 12:30:00,73.71,73.95,73.7,73.94,73310.0,66.2482,66.464,66.2393,66.455,73310.0
2018-12-13 12:40:00,73.92,73.97,73.78,73.86,80910.0,66.437,66.4819,66.3112,66.3831,80910.0
2018-12-13 12:50:00,73.85,73.89,73.71,73.75,49048.0,66.3741,66.41,66.2482,66.2842,49048.0
2018-12-13 13:00:00,73.75,73.8,73.6,73.72,80939.0,66.2842,66.3291,66.1494,66.2572,80939.0
2018-12-13 13:10:00,73.73,73.79,73.63,73.7,101398.0,66.2662,66.3201,66.1763,66.2393,101398.0
2018-12-13 13:20:00,73.7,73.77,73.57,73.69,117097.0,66.2393,66.3022,66.1224,66.2303,117097.0
2018-12-13 13:30:00,73.7,73.9,73.67,73.89,78270.0,66.2393,66.419,66.2123,66.41,78270.0
2018-12-13 13:40:00,73.9,73.92,73.71,73.71,57504.0,66.419,66.437,66.2482,66.2482,57504.0
2018-12-13 13:50:00,73.71,73.76,73.57,73.61,57017.0,66.2482,66.2932,66.1224,66.1584,57017.0
2018-12-13 14:00:00,73.61,73.66,73.5,73.55,90078.0,66.1584,66.2033,66.0595,66.1044,90078.0
2018-12-13 14:10:00,73.52,73.59,73.46,73.55,149061.0,66.0775,66.1404,66.0236,66.1044,149061.0
2018-12-13 14:20:00,73.57,73.63,73.46,73.63,91957.0,66.1224,66.1763,66.0236,66.1763,91957.0
2018-12-13 14:30:00,73.62,73.62,73.4,73.47,125190.0,66.1674,66.1674,65.9696,66.0325,125190.0
2018-12-13 14:40:00,73.46,73.51,73.36,73.39,218149.0,66.0236,66.0685,65.9337,65.9606,218149.0
2018-12-13 14:50:00,73.4,73.58,73.39,73.57,115468.0,65.9696,66.1314,65.9606,66.1224,115468.0
2018-12-13 15:00:00,73.58,73.6,73.44,73.45,78046.0,66.1314,66.1494,66.0056,66.0146,78046.0
2018-12-13 15:10:00,73.44,73.71,73.42,73.68,104162.0,66.0056,66.2482,65.9876,66.2213,104162.0
2018-12-13 15:20:00,73.69,73.78,73.66,73.68,123852.0,66.2303,66.3112,66.2033,66.2213,123852.0
2018-12-13 15:30:00,73.67,73.74,73.52,73.56,136472.0,66.2123,66.2752,66.0775,66.1134,136472.0
2018-12-13 15:40:00,73.56,73.71,73.56,73.57,179140.0,66.1134,66.2482,66.1134,66.1224,179140.0
2018-12-13 15:50:00,73.58,73.6,73.5,73.52,170016.0,66.1314,66.1494,66.0595,66.0775,170016.0
2018-12-14 09:30:00,73.01,73.33,72.97,73.32,241187.0,65.6191,65.9067,65.5832,65.8977,241187.0
2018-12-14 09:40:00,73.31,73.53,73.25,73.43,193481.0,65.8887,66.0865,65.8348,65.9966,193481.0
2018-12-14 09:50:00,73.42,73.72,73.36,73.68,83353.0,65.9876,66.2572,65.9337,66.2213,83353.0
2018-12-14 10:00:00,73.69,73.77,73.56,73.69,86624.0,66.2303,66.3022,66.1134,66.2303,86624.0
2018-12-14 10:10:00,73.7,73.8,73.59,73.71,75716.0,66.2393,66.3291,66.1404,66.2482,75716.0
2018-12-14 10:20:00,73.71,73.72,73.4,73.43,91169.0,66.2482,66.2572,65.9696,65.9966,91169.0
2018-12-14 10:30:00,73.4,73.58,73.27,73.56,106528.0,65.9696,66.1314,65.8528,66.1134,106528.0
2018-12-14 10:40:00,73.56,73.69,73.48,73.62,133910.0,66.1134,66.2303,66.0415,66.1674,133910.0
2018-12-14 10:50:00,73.62,73.7,73.34,73.35,63591.0,66.1674,66.2393,65.9157,65.9247,63591.0
2018-12-14 11:00:00,73.34,73.61,73.33,73.59,72728.0,65.9157,66.1584,65.9067,66.1404,72728.0
2018-12-14 11:10:00,73.61,73.61,73.44,73.5,68374.0,66.1584,66.1584,66.0056,66.0595,68374.0
2018-12-14 11:20:00,73.51,73.55,73.27,73.34,87975.0,66.0685,66.1044,65.8528,65.9157,87975.0
2018-12-14 11:30:00,73.35,73.53,73.33,73.41,56265.0,65.9247,66.0865,65.9067,65.9786,56265.0
2018-12-14 11:40:00,73.41,73.48,73.12,73.14,66437.0,65.9786,66.0415,65.718,65.7359,66437.0
2018-12-14 11:50:00,73.12,73.14,72.96,73.02,69039.0,65.718,65.7359,65.5742,65.6281,69039.0
2018-12-14 12:00:00,73.02,73.11,72.98,73.01,146017.0,65.6281,65.709,65.5921,65.6191,146017.0
2018-12-14 12:10:00,73.01,73.11,72.92,73.1,86293.0,65.6191,65.709,65.5382,65.7,86293.0
2018-12-14 12:20:00,73.06,73.11,73.02,73.08,74925.0,65.664,65.709,65.6281,65.682,74925.0
2018-12-14 12:30:00,73.07,73.19,73.0,73.01,82855.0,65.673,65.7809,65.6101,65.6191,82855.0
2018-12-14 12:40:00,73.0,73.0,72.84,72.89,84819.0,65.6101,65.6101,65.4663,65.5113,84819.0
2018-12-14 12:50:00,72.89,72.95,72.82,72.85,46171.0,65.5113,65.5652,65.4483,65.4753,46171.0
2018-12-14 13:00:00,72.83,72.92,72.76,72.9,107183.0,65.4573,65.5382,65.3944,65.5202,107183.0
2018-12-14 13:10:00,72.91,73.01,72.89,72.92,64042.0,65.5292,65.6191,65.5113,65.5382,64042.0
2018-12-14 13:20:00,72.92,72.94,72.81,72.91,91666.0,65.5382,65.5562,65.4394,65.5292,91666.0
2018-12-14 13:30:00,72.89,72.9,72.76,72.85,95066.0,65.5113,65.5202,65.3944,65.4753,95066.0
2018-12-14 13:40:00,72.85,73.0,72.85,72.92,83539.0,65.4753,65.6101,65.4753,65.5382,83539.0
2018-12-14 13:50:00,72.92,72.97,72.79,72.81,83170.0,65.5382,65.5832,65.4214,65.4394,83170.0
2018-12-14 14:00:00,72.81,72.83,72.7,72.76,114943.0,65.4394,65.4573,65.3405,65.3944,114943.0
2018-12-14 14:10:00,72.75,72.79,72.65,72.73,74314.0,65.3854,65.4214,65.2956,65.3675,74314.0
2018-12-14 14:20:00,72.74,72.84,72.7,72.77,72758.0,65.3764,65.4663,65.3405,65.4034,72758.0
2018-12-14 14:30:00,72.77,72.79,72.48,72.49,410626.0,65.4034,65.4214,65.1428,65.1517,410626.0
2018-12-14 14:40:00,72.49,72.58,72.41,72.43,305283.0,65.1517,65.2326,65.0798,65.0978,305283.0
2018-12-14 14:50:00,72.44,72.55,72.38,72.5,403396.0,65.1068,65.2057,65.0529,65.1607,403396.0
2018-12-14 15:00:00,72.5,72.57,72.41,72.43,290661.0,65.1607,65.2237,65.0798,65.0978,290661.0
2018-12-14 15:10:00,72.43,72.62,72.41,72.54,114358.0,65.0978,65.2686,65.0798,65.1967,114358.0
2018-12-14 15:20:00,72.54,72.54,72.39,72.4,180800.0,65.1967,65.1967,65.0619,65.0709,180800.0
2018-12-14 15:30:00,72.39,72.41,72.24,72.25,188281.0,65.0619,65.0798,64.9271,64.936,188281.0
2018-12-14 15:40:00,72.26,72.27,72.1,72.17,182209.0,64.945,64.954,64.8012,64.8641,182209.0
2018-12-14 15:50:00,72.17,72.4,72.16,72.36,189049.0,64.8641,65.0709,64.8552,65.0349,189049.0
2018-12-17 09:30:00,71.85,71.94,71.65,71.7,276100.0,64.8715,64.9527,64.6909,64.736,276100.0
2018-12-17 09:40:00,71.7,71.72,71.32,71.35,193485.0,64.736,64.7541,64.393,64.42,193485.0
2018-12-17 09:50:00,71.34,71.59,71.07,71.58,202755.0,64.411,64.6367,64.1672,64.6277,202755.0
2018-12-17 10:00:00,71.54,71.66,71.43,71.51,88901.0,64.5916,64.6999,64.4923,64.5645,88901.0
2018-12-17 10:10:00,71.52,71.63,71.42,71.53,82513.0,64.5735,64.6728,64.4832,64.5826,82513.0
2018-12-17 10:20:00,71.53,71.72,71.52,71.62,66495.0,64.5826,64.7541,64.5735,64.6638,66495.0
2018-12-17 10:30:00,71.61,71.69,71.45,71.5,118582.0,64.6548,64.727,64.5103,64.5555,118582.0
2018-12-17 10:40:00,71.48,71.92,71.47,71.87,230130.0,64.5374,64.9347,64.5284,64.8895,230130.0
2018-12-17 10:50:00,71.89,72.12,71.84,71.97,141989.0,64.9076,65.1153,64.8624,64.9798,141989.0
2018-12-17 11:00:00,71.98,72.22,71.98,72.18,97489.0,64.9889,65.2055,64.9889,65.1694,97489.0
2018-12-17 11:10:00,72.19,72.3,72.11,72.19,80959.0,65.1785,65.2778,65.1062,65.1785,80959.0
2018-12-17 11:20:00,72.18,72.32,72.17,72.23,101235.0,65.1694,65.2958,65.1604,65.2146,101235.0
2018-12-17 11:30:00,72.23,72.25,72.13,72.17,80374.0,65.2146,65.2326,65.1243,65.1604,80374.0
2018-12-17 11:40:00,72.16,72.24,72.01,72.24,110820.0,65.1514,65.2236,65.0159,65.2236,110820.0
2018-12-17 11:50:00,72.25,72.39,72.22,72.31,73305.0,65.2326,65.359,65.2055,65.2868,73305.0
2018-12-17 12:00:00,72.32,72.37,72.19,72.22,108180.0,65.2958,65.341,65.1785,65.2055,108180.0
2018-12-17 12:10:00,72.2,72.2,71.95,71.98,50555.0,65.1875,65.1875,64.9618,64.9889,50555.0
2018-12-17 12:20:00,72.0,72.04,71.8,71.86,57616.0,65.0069,65.043,64.8263,64.8805,57616.0
2018-12-17 12:30:00,71.84,71.84,71.47,71.53,94582.0,64.8624,64.8624,64.5284,64.5826,94582.0
2018-12-17 12:40:00,71.54,71.57,71.34,71.43,78079.0,64.5916,64.6187,64.411,64.4923,78079.0
2018-12-17 12:50:00,71.42,71.45,71.12,71.13,121063.0,64.4832,64.5103,64.2124,64.2214,121063.0
2018-12-17 13:00:00,71.11,71.33,71.07,71.28,89841.0,64.2033,64.402,64.1672,64.3568,89841.0
2018-12-17 13:10:00,71.26,71.4,71.25,71.33,110067.0,64.3388,64.4652,64.3298,64.402,110067.0
2018-12-17 13:20:00,71.31,71.44,71.16,71.29,103936.0,64.3839,64.5013,64.2485,64.3659,103936.0
2018-12-17 13:30:00,71.28,71.36,71.01,71.07,147325.0,64.3568,64.4291,64.1131,64.1672,147325.0
2018-12-17 13:40:00,71.09,71.28,71.06,71.09,94349.0,64.1853,64.3568,64.1582,64.1853,94349.0
2018-12-17 13:50:00,71.1,71.31,71.04,71.13,113839.0,64.1943,64.3839,64.1401,64.2214,113839.0
2018-12-17 14:00:00,71.12,71.15,70.94,71.01,88504.0,64.2124,64.2395,64.0499,64.1131,88504.0
2018-12-17 14:10:00,71.01,71.09,70.95,70.97,191107.0,64.1131,64.1853,64.0589,64.0769,191107.0
2018-12-17 14:20:00,70.96,71.16,70.91,70.93,151514.0,64.0679,64.2485,64.0228,64.0408,151514.0
2018-12-17 14:30:00,70.94,71.1,70.89,71.06,126516.0,64.0499,64.1943,64.0047,64.1582,126516.0
2018-12-17 14:40:00,71.05,71.18,70.98,70.98,171910.0,64.1492,64.2666,64.086,64.086,171910.0
2018-12-17 14:50:00,71.0,71.03,70.81,70.89,186741.0,64.104,64.1311,63.9325,64.0047,186741.0
2018-12-17 15:00:00,70.86,70.93,70.74,70.74,174243.0,63.9776,64.0408,63.8693,63.8693,174243.0
2018-12-17 15:10:00,70.73,70.94,70.71,70.84,230502.0,63.8603,64.0499,63.8422,63.9596,230502.0
2018-12-17 15:20:00,70.84,70.84,70.58,70.66,240341.0,63.9596,63.9596,63.7248,63.7971,240341.0
2018-12-17 15:30:00,70.67,70.68,70.37,70.39,207945.0,63.8061,63.8151,63.5352,63.5533,207945.0
2018-12-17 15:40:00,70.39,70.39,70.02,70.08,418177.0,63.5533,63.5533,63.2192,63.2734,418177.0
2018-12-17 15:50:00,70.09,70.38,70.08,70.38,319609.0,63.2824,63.5443,63.2734,63.5443,319609.0
2018-12-18 09:30:00,70.89,71.1,70.8,71.02,254840.0,64.0047,64.1943,63.9235,64.1221,254840.0
2018-12-18 09:40:00,71.03,71.36,70.98,71.33,186659.0,64.1311,64.4291,64.086,64.402,186659.0
2018-12-18 09:50:00,71.34,71.59,71.24,71.57,232640.0,64.411,64.6367,64.3207,64.6187,232640.0
2018-12-18 10:00:00,71.57,71.6,71.35,71.45,154261.0,64.6187,64.6458,64.42,64.5103,154261.0
2018-12-18 10:10:00,71.46,71.48,71.23,71.37,1370652.0,64.5194,64.5374,64.3117,64.4381,1370652.0
2018-12-18 10:20:00,71.37,71.39,71.19,71.27,344769.0,64.4381,64.4562,64.2756,64.3478,344769.0
2018-12-18 10:30:00,71.27,71.46,71.23,71.32,282167.0,64.3478,64.5194,64.3117,64.393,282167.0
2018-12-18 10:40:00,71.33,71.35,70.95,71.02,199087.0,64.402,64.42,64.0589,64.1221,199087.0
2018-12-18 10:50:00,71.02,71.11,71.0,71.02,111025.0,64.1221,64.2033,64.104,64.1221,111025.0
2018-12-18 11:00:00,71.07,71.19,70.94,70.95,135045.0,64.1672,64.2756,64.0499,64.0589,135045.0
2018-12-18 11:10:00,70.96,70.98,70.82,70.86,496765.0,64.0679,64.086,63.9415,63.9776,496765.0
2018-12-18 11:20:00,70.85,70.88,70.65,70.87,73158.0,63.9686,63.9957,63.788,63.9867,73158.0
2018-12-18 11:30:00,70.89,71.14,70.89,71.03,828317.0,64.0047,64.2304,64.0047,64.1311,828317.0
2018-12-18 11:40:00,71.02,71.06,70.84,71.02,812716.0,64.1221,64.1582,63.9596,64.1221,812716.0
2018-12-18 11:50:00,71.03,71.07,70.87,70.91,125331.0,64.1311,64.1672,63.9867,64.0228,125331.0
2018-12-18 12:00:00,70.9,71.15,70.86,71.14,109195.0,64.0137,64.2395,63.9776,64.2304,109195.0
2018-12-18 12:10:00,71.15,71.22,71.08,71.19,126600.0,64.2395,64.3027,64.1763,64.2756,126600.0
2018-12-18 12:20:00,71.2,71.26,71.13,71.15,108335.0,64.2846,64.3388,64.2214,64.2395,108335.0
2018-12-18 12:30:00,71.17,71.29,71.07,71.09,121582.0,64.2575,64.3659,64.1672,64.1853,121582.0
2018-12-18 12:40:00,71.09,71.23,71.04,71.22,86741.0,64.1853,64.3117,64.1401,64.3027,86741.0
2018-12-18 12:50:00,71.21,71.32,71.17,71.27,104453.0,64.2936,64.393,64.2575,64.3478,104453.0
2018-12-18 13:00:00,71.26,71.29,71.12,71.16,124406.0,64.3388,64.3659,64.2124,64.2485,124406.0
2018-12-18 13:10:00,71.16,71.22,71.04,71.04,185465.0,64.2485,64.3027,64.1401,64.1401,185465.0
2018-12-18 13:20:00,71.04,71.15,70.93,70.94,109055.0,64.1401,64.2395,64.0408,64.0499,109055.0
2018-12-18 13:30:00,70.94,70.94,70.74,70.77,92472.0,64.0499,64.0499,63.8693,63.8964,92472.0
2018-12-18 13:40:00,70.76,70.81,70.74,70.79,329611.0,63.8873,63.9325,63.8693,63.9144,329611.0
2018-12-18 13:50:00,70.8,70.8,70.57,70.65,204045.0,63.9235,63.9235,63.7158,63.788,204045.0
2018-12-18 14:00:00,70.64,70.85,70.63,70.85,96448.0,63.779,63.9686,63.77,63.9686,96448.0
2018-12-18 14:10:00,70.85,70.88,70.7,70.76,194063.0,63.9686,63.9957,63.8332,63.8873,194063.0
2018-12-18 14:20:00,70.77,70.86,70.72,70.82,98375.0,63.8964,63.9776,63.8512,63.9415,98375.0
2018-12-18 14:30:00,70.81,70.82,70.6,70.72,126069.0,63.9325,63.9415,63.7429,63.8512,126069.0
2018-12-18 14:40:00,70.72,70.73,70.4,70.47,254917.0,63.8512,63.8603,63.5623,63.6255,254917.0
2018-12-18 14:50:00,70.47,70.5,70.3,70.3,242265.0,63.6255,63.6526,63.472,63.472,242265.0
2018-12-18 15:00:00,70.3,70.52,70.24,70.41,198566.0,63.472,63.6707,63.4178,63.5713,198566.0
2018-12-18 15:10:00,70.41,70.59,70.37,70.52,178421.0,63.5713,63.7339,63.5352,63.6707,178421.0
2018-12-18 15:20:00,70.53,70.55,70.28,70.34,138269.0,63.6797,63.6977,63.454,63.5081,138269.0
2018-12-18 15:30:00,70.34,70.61,70.34,70.47,168695.0,63.5081,63.7519,63.5081,63.6255,168695.0
2018-12-18 15:40:00,70.47,70.79,70.45,70.76,378851.0,63.6255,63.9144,63.6075,63.8873,378851.0
2018-12-18 15:50:00,70.76,70.77,70.41,70.44,599681.0,63.8873,63.8964,63.5713,63.5984,599681.0
2018-12-19 09:30:00,70.46,70.71,70.37,70.41,345590.0,63.6165,63.8422,63.5352,63.5713,345590.0
2018-12-19 09:40:00,70.42,70.69,70.42,70.68,67636.0,63.5804,63.8241,63.5804,63.8151,67636.0
2018-12-19 09:50:00,70.68,70.85,70.6,70.6,156390.0,63.8151,63.9686,63.7429,63.7429,156390.0
2018-12-19 10:00:00,70.61,70.75,70.59,70.61,78125.0,63.7519,63.8783,63.7339,63.7519,78125.0
2018-12-19 10:10:00,70.61,70.77,70.51,70.77,86049.0,63.7519,63.8964,63.6616,63.8964,86049.0
2018-12-19 10:20:00,70.76,70.83,70.68,70.74,78075.0,63.8873,63.9505,63.8151,63.8693,78075.0
2018-12-19 10:30:00,70.77,70.85,70.66,70.72,411661.0,63.8964,63.9686,63.7971,63.8512,411661.0
2018-12-19 10:40:00,70.71,70.76,70.55,70.59,324979.0,63.8422,63.8873,63.6977,63.7339,324979.0
2018-12-19 10:50:00,70.6,70.79,70.6,70.75,343825.0,63.7429,63.9144,63.7429,63.8783,343825.0
2018-12-19 11:00:00,70.77,70.77,70.63,70.7,209802.0,63.8964,63.8964,63.77,63.8332,209802.0
2018-12-19 11:10:00,70.71,70.73,70.53,70.58,127454.0,63.8422,63.8603,63.6797,63.7248,127454.0
2018-12-19 11:20:00,70.58,70.7,70.57,70.68,85801.0,63.7248,63.8332,63.7158,63.8151,85801.0
2018-12-19 11:30:00,70.68,70.69,70.53,70.56,179067.0,63.8151,63.8241,63.6797,63.7068,179067.0
2018-12-19 11:40:00,70.55,70.77,70.49,70.76,387890.0,63.6977,63.8964,63.6436,63.8873,387890.0
2018-12-19 11:50:00,70.76,70.88,70.73,70.87,115055.0,63.8873,63.9957,63.8603,63.9867,115055.0
2018-12-19 12:00:00,70.85,71.03,70.82,71.01,84594.0,63.9686,64.1311,63.9415,64.1131,84594.0
2018-12-19 12:10:00,71.01,71.03,70.93,71.01,74723.0,64.1131,64.1311,64.0408,64.1131,74723.0
2018-12-19 12:20:00,71.02,71.13,70.97,71.09,81625.0,64.1221,64.2214,64.0769,64.1853,81625.0
2018-12-19 12:30:00,71.08,71.14,71.06,71.11,166643.0,64.1763,64.2304,64.1582,64.2033,166643.0
2018-12-19 12:40:00,71.09,71.14,71.07,71.11,91503.0,64.1853,64.2304,64.1672,64.2033,91503.0
2018-12-19 12:50:00,71.11,71.15,70.99,70.99,189943.0,64.2033,64.2395,64.095,64.095,189943.0
2018-12-19 13:00:00,70.97,71.02,70.9,70.92,100451.0,64.0769,64.1221,64.0137,64.0318,100451.0
2018-12-19 13:10:00,70.93,70.99,70.89,70.97,60838.0,64.0408,64.095,64.0047,64.0769,60838.0
2018-12-19 13:20:00,70.98,71.05,70.88,70.99,81548.0,64.086,64.1492,63.9957,64.095,81548.0
2018-12-19 13:30:00,70.99,71.12,70.96,71.11,188310.0,64.095,64.2124,64.0679,64.2033,188310.0
2018-12-19 13:40:00,71.11,71.23,71.1,71.21,109606.0,64.2033,64.3117,64.1943,64.2936,109606.0
2018-12-19 13:50:00,71.21,71.35,71.11,71.26,115418.0,64.2936,64.42,64.2033,64.3388,115418.0
2018-12-19 14:00:00,71.25,71.38,70.12,70.22,738977.0,64.3298,64.4471,63.3095,63.3998,738977.0
2018-12-19 14:10:00,70.22,70.5,69.88,70.44,953435.0,63.3998,63.6526,63.0928,63.5984,953435.0
2018-12-19 14:20:00,70.42,70.65,70.32,70.61,253374.0,63.5804,63.788,63.4901,63.7519,253374.0
2018-12-19 14:30:00,70.62,70.87,70.53,70.72,455351.0,63.7609,63.9867,63.6797,63.8512,455351.0
2018-12-19 14:40:00,70.71,70.71,69.95,70.02,502114.0,63.8422,63.8422,63.156,63.2192,502114.0
2018-12-19 14:50:00,70.02,70.02,69.28,69.44,869426.0,63.2192,63.2192,62.5511,62.6956,869426.0
2018-12-19 15:00:00,69.44,69.44,68.69,69.05,672905.0,62.6956,62.6956,62.0184,62.3434,672905.0
2018-12-19 15:10:00,69.05,69.3,68.89,69.0,956536.0,62.3434,62.5691,62.199,62.2983,956536.0
2018-12-19 15:20:00,69.0,69.06,68.58,68.59,1406119.0,62.2983,62.3525,61.9191,61.9281,1406119.0
2018-12-19 15:30:00,68.59,68.97,68.55,68.77,532224.0,61.9281,62.2712,61.892,62.0906,532224.0
2018-12-19 15:40:00,68.76,68.88,68.58,68.86,589333.0,62.0816,62.1899,61.9191,62.1719,589333.0
2018-12-19 15:50:00,68.85,69.0,68.8,68.94,361564.0,62.1629,62.2983,62.1177,62.2441,361564.0
2018-12-20 09:30:00,68.63,69.05,68.57,68.92,408078.0,61.9642,62.3434,61.9101,62.2261,408078.0
2018-12-20 09:40:00,68.88,68.91,68.49,68.66,253025.0,62.1899,62.217,61.8378,61.9913,253025.0
2018-12-20 09:50:00,68.63,68.98,68.52,68.92,176430.0,61.9642,62.2802,61.8649,62.2261,176430.0
2018-12-20 10:00:00,68.91,69.08,68.66,68.97,177838.0,62.217,62.3705,61.9913,62.2712,177838.0
2018-12-20 10:10:00,68.95,69.05,68.78,68.78,190210.0,62.2531,62.3434,62.0997,62.0997,190210.0
2018-12-20 10:20:00,68.78,69.01,68.7,68.84,239139.0,62.0997,62.3073,62.0274,62.1538,239139.0
2018-12-20 10:30:00,68.85,68.93,68.61,68.8,243313.0,62.1629,62.2351,61.9462,62.1177,243313.0
2018-12-20 10:40:00,68.78,69.19,68.71,68.71,215740.0,62.0997,62.4698,62.0365,62.0365,215740.0
2018-12-20 10:50:00,68.69,68.76,68.5,68.62,146766.0,62.0184,62.0816,61.8468,61.9552,146766.0
2018-12-20 11:00:00,68.59,68.75,68.43,68.57,245619.0,61.9281,62.0726,61.7836,61.9101,245619.0
2018-12-20 11:10:00,68.56,68.64,68.29,68.32,215482.0,61.901,61.9733,61.6572,61.6843,215482.0
2018-12-20 11:20:00,68.31,68.33,67.96,68.05,241701.0,61.6753,61.6934,61.3593,61.4406,241701.0
2018-12-20 11:30:00,68.04,68.07,67.87,67.93,248453.0,61.4315,61.4586,61.278,61.3322,248453.0
2018-12-20 11:40:00,67.94,68.04,67.74,67.77,257355.0,61.3412,61.4315,61.1607,61.1878,257355.0
2018-12-20 11:50:00,67.78,68.25,67.7,67.9,395043.0,61.1968,61.6211,61.1246,61.3051,395043.0
2018-12-20 12:00:00,67.91,68.12,67.86,67.98,510038.0,61.3142,61.5038,61.269,61.3774,510038.0
2018-12-20 12:10:00,67.98,68.16,67.83,68.14,293485.0,61.3774,61.5399,61.2419,61.5218,293485.0
2018-12-20 12:20:00,68.14,68.33,68.07,68.33,223816.0,61.5218,61.6934,61.4586,61.6934,223816.0
2018-12-20 12:30:00,68.33,68.34,68.05,68.08,224699.0,61.6934,61.7024,61.4406,61.4676,224699.0
2018-12-20 12:40:00,68.04,68.08,67.86,67.96,193513.0,61.4315,61.4676,61.269,61.3593,193513.0
2018-12-20 12:50:00,67.95,68.19,67.92,68.13,166150.0,61.3503,61.567,61.3232,61.5128,166150.0
2018-12-20 13:00:00,68.12,68.13,67.84,67.86,190534.0,61.5038,61.5128,61.251,61.269,190534.0
2018-12-20 13:10:00,67.85,68.1,67.81,67.93,148627.0,61.26,61.4857,61.2239,61.3322,148627.0
2018-12-20 13:20:00,67.92,68.12,67.88,67.98,130388.0,61.3232,61.5038,61.2871,61.3774,130388.0
2018-12-20 13:30:00,67.97,68.05,67.82,67.95,158449.0,61.3683,61.4406,61.2329,61.3503,158449.0
2018-12-20 13:40:00,67.94,68.01,67.75,67.94,149273.0,61.3412,61.4044,61.1697,61.3412,149273.0
2018-12-20 13:50:00,67.93,67.95,67.73,67.74,220125.0,61.3322,61.3503,61.1516,61.1607,220125.0
2018-12-20 14:00:00,67.74,67.8,67.44,67.51,375299.0,61.1607,61.2148,60.8898,60.953,375299.0
2018-12-20 14:10:00,67.5,67.5,67.19,67.21,367708.0,60.944,60.944,60.6641,60.6821,367708.0
2018-12-20 14:20:00,67.22,67.68,67.22,67.65,322044.0,60.6912,61.1065,60.6912,61.0794,322044.0
2018-12-20 14:30:00,67.64,67.93,67.58,67.77,255936.0,61.0704,61.3322,61.0162,61.1878,255936.0
2018-12-20 14:40:00,67.75,68.38,67.74,68.34,353656.0,61.1697,61.7385,61.1607,61.7024,353656.0
2018-12-20 14:50:00,68.3,68.31,67.87,67.98,293587.0,61.6663,61.6753,61.278,61.3774,293587.0
2018-12-20 15:00:00,67.98,68.03,67.71,67.99,317531.0,61.3774,61.4225,61.1336,61.3864,317531.0
2018-12-20 15:10:00,67.99,68.28,67.93,68.13,506224.0,61.3864,61.6482,61.3322,61.5128,506224.0
2018-12-20 15:20:00,68.14,68.45,68.09,68.17,278580.0,61.5218,61.8017,61.4767,61.5489,278580.0
2018-12-20 15:30:00,68.19,68.46,68.16,68.39,475687.0,61.567,61.8107,61.5399,61.7475,475687.0
2018-12-20 15:40:00,68.36,68.41,67.88,67.94,684669.0,61.7204,61.7656,61.2871,61.3412,684669.0
2018-12-20 15:50:00,67.93,67.99,67.74,67.96,794708.0,61.3322,61.3864,61.1607,61.3593,794708.0
2018-12-21 09:30:00,68.09,68.27,67.82,68.13,662537.0,61.4767,61.6392,61.2329,61.5128,662537.0
2018-12-21 09:40:00,68.13,68.15,67.88,67.91,278855.0,61.5128,61.5308,61.2871,61.3142,278855.0
2018-12-21 09:50:00,67.9,68.06,67.69,67.99,179485.0,61.3051,61.4496,61.1155,61.3864,179485.0
2018-12-21 10:00:00,67.99,68.02,67.64,67.73,179301.0,61.3864,61.4135,61.0704,61.1516,179301.0
2018-12-21 10:10:00,67.74,68.48,67.73,68.42,636174.0,61.1607,61.8288,61.1516,61.7746,636174.0
2018-12-21 10:20:00,68.42,68.64,68.3,68.43,231640.0,61.7746,61.9733,61.6663,61.7836,231640.0
2018-12-21 10:30:00,68.42,68.47,68.17,68.2,200418.0,61.7746,61.8198,61.5489,61.576,200418.0
2018-12-21 10:40:00,68.2,68.32,68.07,68.19,145433.0,61.576,61.6843,61.4586,61.567,145433.0
2018-12-21 10:50:00,68.18,68.25,68.07,68.09,98137.0,61.5579,61.6211,61.4586,61.4767,98137.0
2018-12-21 11:00:00,68.08,68.12,67.57,67.58,187441.0,61.4676,61.5038,61.0072,61.0162,187441.0
2018-12-21 11:10:00,67.58,67.7,67.47,67.65,152317.0,61.0162,61.1246,60.9169,61.0794,152317.0
2018-12-21 11:20:00,67.64,67.72,67.45,67.71,202155.0,61.0704,61.1426,60.8988,61.1336,202155.0
2018-12-21 11:30:00,67.71,67.79,67.58,67.61,171146.0,61.1336,61.2058,61.0162,61.0433,171146.0
2018-12-21 11:40:00,67.6,67.64,67.37,67.4,225676.0,61.0343,61.0704,60.8266,60.8537,225676.0
2018-12-21 11:50:00,67.4,67.56,67.3,67.34,189213.0,60.8537,60.9981,60.7634,60.7995,189213.0
2018-12-21 12:00:00,67.34,67.38,67.21,67.25,228897.0,60.7995,60.8356,60.6821,60.7183,228897.0
2018-12-21 12:10:00,67.26,67.26,66.92,66.94,317561.0,60.7273,60.7273,60.4203,60.4384,317561.0
2018-12-21 12:20:00,66.93,66.99,66.7,66.73,795080.0,60.4293,60.4835,60.2217,60.2488,795080.0
2018-12-21 12:30:00,66.72,66.99,66.59,66.95,456668.0,60.2397,60.4835,60.1224,60.4474,456668.0
2018-12-21 12:40:00,66.97,67.27,66.88,67.01,254136.0,60.4655,60.7363,60.3842,60.5016,254136.0
2018-12-21 12:50:00,67.01,67.03,66.71,66.74,241288.0,60.5016,60.5196,60.2307,60.2578,241288.0
2018-12-21 13:00:00,66.75,66.85,66.6,66.82,258675.0,60.2668,60.3571,60.1314,60.33,258675.0
2018-12-21 13:10:00,66.82,66.88,66.7,66.78,187738.0,60.33,60.3842,60.2217,60.2939,187738.0
2018-12-21 13:20:00,66.79,67.06,66.78,66.94,299827.0,60.3029,60.5467,60.2939,60.4384,299827.0
2018-12-21 13:30:00,66.95,67.11,66.92,67.09,237062.0,60.4474,60.5919,60.4203,60.5738,237062.0
2018-12-21 13:40:00,67.09,67.21,66.96,66.98,291562.0,60.5738,60.6821,60.4564,60.4745,291562.0
2018-12-21 13:50:00,66.98,67.05,66.81,66.89,279295.0,60.4745,60.5377,60.321,60.3932,279295.0
2018-12-21 14:00:00,66.88,66.97,66.79,66.85,215914.0,60.3842,60.4655,60.3029,60.3571,215914.0
2018-12-21 14:10:00,66.84,66.93,66.64,66.92,252945.0,60.3481,60.4293,60.1675,60.4203,252945.0
2018-12-21 14:20:00,66.92,66.99,66.75,66.83,246471.0,60.4203,60.4835,60.2668,60.3391,246471.0
2018-12-21 14:30:00,66.83,66.93,66.78,66.84,249128.0,60.3391,60.4293,60.2939,60.3481,249128.0
2018-12-21 14:40:00,66.87,66.89,66.66,66.76,460763.0,60.3752,60.3932,60.1856,60.2758,460763.0
2018-12-21 14:50:00,66.77,67.07,66.72,66.86,237634.0,60.2849,60.5557,60.2397,60.3661,237634.0
2018-12-21 15:00:00,66.85,66.94,66.75,66.8,244854.0,60.3571,60.4384,60.2668,60.312,244854.0
2018-12-21 15:10:00,66.8,66.8,66.5,66.54,561078.0,60.312,60.312,60.0411,60.0772,561078.0
2018-12-21 15:20:00,66.55,66.62,66.41,66.42,507398.0,60.0862,60.1494,59.9598,59.9689,507398.0
2018-12-21 15:30:00,66.41,66.53,66.21,66.22,350754.0,59.9598,60.0682,59.7793,59.7883,350754.0
2018-12-21 15:40:00,66.22,66.56,66.21,66.43,357842.0,59.7883,60.0953,59.7793,59.9779,357842.0
2018-12-21 15:50:00,66.43,67.09,66.28,66.38,920668.0,59.9779,60.5738,59.8425,59.9328,920668.0
2018-12-24 09:30:00,66.05,66.27,65.89,66.05,458039.0,59.6348,59.8334,59.4903,59.6348,458039.0
2018-12-24 09:40:00,66.06,66.1,65.69,65.77,297751.0,59.6438,59.68,59.3098,59.382,297751.0
2018-12-24 09:50:00,65.77,65.92,65.53,65.67,623599.0,59.382,59.5174,59.1653,59.2917,623599.0
2018-12-24 10:00:00,65.66,65.85,65.43,65.56,308844.0,59.2827,59.4542,59.075,59.1924,308844.0
2018-12-24 10:10:00,65.57,66.01,65.54,65.8,224312.0,59.2014,59.5987,59.1743,59.4091,224312.0
2018-12-24 10:20:00,65.81,66.05,65.66,65.98,196027.0,59.4181,59.6348,59.2827,59.5716,196027.0
2018-12-24 10:30:00,65.98,66.2,65.94,66.16,218471.0,59.5716,59.7702,59.5355,59.7341,218471.0
2018-12-24 10:40:00,66.17,66.42,66.13,66.2,288536.0,59.7432,59.9689,59.707,59.7702,288536.0
2018-12-24 10:50:00,66.18,66.29,66.1,66.27,206401.0,59.7522,59.8515,59.68,59.8334,206401.0
2018-12-24 11:00:00,66.27,66.53,66.12,66.29,292047.0,59.8334,60.0682,59.698,59.8515,292047.0
2018-12-24 11:10:00,66.27,66.42,66.09,66.26,161389.0,59.8334,59.9689,59.6709,59.8244,161389.0
2018-12-24 11:20:00,66.24,66.29,65.98,66.1,190729.0,59.8064,59.8515,59.5716,59.68,190729.0
2018-12-24 11:30:00,66.09,66.23,66.0,66.09,147541.0,59.6709,59.7973,59.5897,59.6709,147541.0
2018-12-24 11:40:00,66.1,66.22,65.74,65.8,213350.0,59.68,59.7883,59.3549,59.4091,213350.0
2018-12-24 11:50:00,65.79,66.04,65.76,65.85,259456.0,59.4001,59.6258,59.373,59.4542,259456.0
2018-12-24 12:00:00,65.86,66.01,65.74,65.74,224053.0,59.4633,59.5987,59.3549,59.3549,224053.0
2018-12-24 12:10:00,65.74,65.82,65.61,65.7,369289.0,59.3549,59.4271,59.2375,59.3188,369289.0
2018-12-24 12:20:00,65.67,65.88,65.57,65.71,377406.0,59.2917,59.4813,59.2014,59.3278,377406.0
2018-12-24 12:30:00,65.72,65.81,65.59,65.63,280901.0,59.3369,59.4181,59.2195,59.2556,280901.0
2018-12-24 12:40:00,65.63,65.69,65.44,65.47,381757.0,59.2556,59.3098,59.0841,59.1111,381757.0
2018-12-24 12:50:00,65.45,65.5,65.09,65.11,376780.0,59.0931,59.1382,58.7681,58.7861,376780.0
2018-12-26 09:30:00,65.42,65.82,65.38,65.65,344456.0,59.066,59.4271,59.0299,59.2737,344456.0
2018-12-26 09:40:00,65.66,65.76,65.52,65.64,260287.0,59.2827,59.373,59.1563,59.2646,260287.0
2018-12-26 09:50:00,65.64,65.75,65.51,65.58,201502.0,59.2646,59.3639,59.1473,59.2105,201502.0
2018-12-26 10:00:00,65.58,65.64,65.25,65.42,132957.0,59.2105,59.2646,58.9125,59.066,132957.0
2018-12-26 10:10:00,65.44,65.45,65.11,65.15,344193.0,59.0841,59.0931,58.7861,58.8222,344193.0
2018-12-26 10:20:00,65.13,65.63,65.13,65.41,217674.0,58.8042,59.2556,58.8042,59.057,217674.0
2018-12-26 10:30:00,65.41,65.52,65.26,65.27,95464.0,59.057,59.1563,58.9215,58.9306,95464.0
2018-12-26 10:40:00,65.28,65.38,65.22,65.32,97726.0,58.9396,59.0299,58.8854,58.9757,97726.0
2018-12-26 10:50:00,65.33,65.41,65.04,65.15,178152.0,58.9847,59.057,58.7229,58.8222,178152.0
2018-12-26 11:00:00,65.16,65.42,65.1,65.35,180355.0,58.8313,59.066,58.7771,59.0028,180355.0
2018-12-26 11:10:00,65.35,65.47,65.21,65.44,244005.0,59.0028,59.1111,58.8764,59.0841,244005.0
2018-12-26 11:20:00,65.45,65.62,65.4,65.58,475861.0,59.0931,59.2466,59.0479,59.2105,475861.0
2018-12-26 11:30:00,65.59,65.79,65.56,65.78,294332.0,59.2195,59.4001,59.1924,59.391,294332.0
2018-12-26 11:40:00,65.77,65.99,65.71,65.97,149028.0,59.382,59.5806,59.3278,59.5626,149028.0
2018-12-26 11:50:00,65.96,66.15,65.89,66.15,273739.0,59.5536,59.7251,59.4903,59.7251,273739.0
2018-12-26 12:00:00,66.15,66.37,66.11,66.35,174219.0,59.7251,59.9237,59.689,59.9057,174219.0
2018-12-26 12:10:00,66.35,66.58,66.31,66.41,171250.0,59.9057,60.1133,59.8696,59.9598,171250.0
2018-12-26 12:20:00,66.41,66.55,66.33,66.35,352912.0,59.9598,60.0862,59.8876,59.9057,352912.0
2018-12-26 12:30:00,66.36,66.62,66.3,66.6,460428.0,59.9147,60.1494,59.8605,60.1314,460428.0
2018-12-26 12:40:00,66.61,66.79,66.52,66.63,182838.0,60.1404,60.3029,60.0592,60.1585,182838.0
2018-12-26 12:50:00,66.63,66.93,66.63,66.81,250918.0,60.1585,60.4293,60.1585,60.321,250918.0
2018-12-26 13:00:00,66.81,66.87,66.59,66.69,147085.0,60.321,60.3752,60.1224,60.2126,147085.0
2018-12-26 13:10:00,66.68,66.74,66.46,66.48,128882.0,60.2036,60.2578,60.005,60.023,128882.0
2018-12-26 13:20:00,66.46,66.69,66.46,66.53,284340.0,60.005,60.2126,60.005,60.0682,284340.0
2018-12-26 13:30:00,66.53,66.61,66.49,66.6,227734.0,60.0682,60.1404,60.0321,60.1314,227734.0
2018-12-26 13:40:00,66.61,66.92,66.59,66.87,298825.0,60.1404,60.4203,60.1224,60.3752,298825.0
2018-12-26 13:50:00,66.84,67.12,66.84,67.09,128862.0,60.3481,60.6009,60.3481,60.5738,128862.0
2018-12-26 14:00:00,67.09,67.11,66.94,67.03,290554.0,60.5738,60.5919,60.4384,60.5196,290554.0
2018-12-26 14:10:00,67.03,67.17,66.93,66.97,190655.0,60.5196,60.646,60.4293,60.4655,190655.0
2018-12-26 14:20:00,66.98,67.07,66.91,66.98,301654.0,60.4745,60.5557,60.4113,60.4745,301654.0
2018-12-26 14:30:00,66.98,67.18,66.98,67.11,400569.0,60.4745,60.6551,60.4745,60.5919,400569.0
2018-12-26 14:40:00,67.12,67.15,67.0,67.04,265133.0,60.6009,60.628,60.4925,60.5287,265133.0
2018-12-26 14:50:00,67.04,67.34,67.04,67.33,292863.0,60.5287,60.7995,60.5287,60.7905,292863.0
2018-12-26 15:00:00,67.32,67.41,67.23,67.35,306165.0,60.7815,60.8627,60.7002,60.8085,306165.0
2018-12-26 15:10:00,67.34,67.48,67.32,67.41,280695.0,60.7995,60.9259,60.7815,60.8627,280695.0
2018-12-26 15:20:00,67.41,67.71,67.39,67.68,467913.0,60.8627,61.1336,60.8447,61.1065,467913.0
2018-12-26 15:30:00,67.68,67.96,67.66,67.96,301081.0,61.1065,61.3593,61.0884,61.3593,301081.0
2018-12-26 15:40:00,67.94,68.15,67.88,67.94,510465.0,61.3412,61.5308,61.2871,61.3412,510465.0
2018-12-26 15:50:00,67.94,68.24,67.93,68.17,554128.0,61.3412,61.6121,61.3322,61.5489,554128.0
2018-12-27 09:30:00,67.31,67.83,67.15,67.71,298830.0,60.7724,61.2419,60.628,61.1336,298830.0
2018-12-27 09:40:00,67.7,67.78,67.23,67.23,297336.0,61.1246,61.1968,60.7002,60.7002,297336.0
2018-12-27 09:50:00,67.24,67.36,67.02,67.32,224244.0,60.7092,60.8176,60.5106,60.7815,224244.0
2018-12-27 10:00:00,67.31,67.53,67.09,67.12,252592.0,60.7724,60.9711,60.5738,60.6009,252592.0
2018-12-27 10:10:00,67.12,67.59,67.12,67.4,205525.0,60.6009,61.0252,60.6009,60.8537,205525.0
2018-12-27 10:20:00,67.4,67.44,67.25,67.26,207465.0,60.8537,60.8898,60.7183,60.7273,207465.0
2018-12-27 10:30:00,67.26,67.53,67.17,67.34,132844.0,60.7273,60.9711,60.646,60.7995,132844.0
2018-12-27 10:40:00,67.34,67.59,67.29,67.51,125106.0,60.7995,61.0252,60.7544,60.953,125106.0
2018-12-27 10:50:00,67.49,67.52,67.16,67.18,173669.0,60.9349,60.962,60.637,60.6551,173669.0
2018-12-27 11:00:00,67.17,67.24,67.02,67.13,222528.0,60.646,60.7092,60.5106,60.6099,222528.0
2018-12-27 11:10:00,67.12,67.41,67.05,67.38,348227.0,60.6009,60.8627,60.5377,60.8356,348227.0
2018-12-27 11:20:00,67.39,67.67,67.36,67.63,263434.0,60.8447,61.0975,60.8176,61.0613,263434.0
2018-12-27 11:30:00,67.64,67.8,67.57,67.66,172127.0,61.0704,61.2148,61.0072,61.0884,172127.0
2018-12-27 11:40:00,67.66,67.66,67.3,67.36,200445.0,61.0884,61.0884,60.7634,60.8176,200445.0
2018-12-27 11:50:00,67.36,67.6,67.34,67.56,331551.0,60.8176,61.0343,60.7995,60.9981,331551.0
2018-12-27 12:00:00,67.56,67.57,67.28,67.35,207676.0,60.9981,61.0072,60.7453,60.8085,207676.0
2018-12-27 12:10:00,67.36,67.59,67.28,67.55,199270.0,60.8176,61.0252,60.7453,60.9891,199270.0
2018-12-27 12:20:00,67.55,67.56,66.96,67.04,257657.0,60.9891,60.9981,60.4564,60.5287,257657.0
2018-12-27 12:30:00,67.04,67.1,66.88,67.06,196169.0,60.5287,60.5828,60.3842,60.5467,196169.0
2018-12-27 12:40:00,67.05,67.1,66.86,67.0,362276.0,60.5377,60.5828,60.3661,60.4925,362276.0
2018-12-27 12:50:00,66.99,67.12,66.95,67.09,207724.0,60.4835,60.6009,60.4474,60.5738,207724.0
2018-12-27 13:00:00,67.08,67.22,67.02,67.2,185810.0,60.5648,60.6912,60.5106,60.6731,185810.0
2018-12-27 13:10:00,67.2,67.25,66.93,66.96,215373.0,60.6731,60.7183,60.4293,60.4564,215373.0
2018-12-27 13:20:00,66.97,66.97,66.64,66.66,160808.0,60.4655,60.4655,60.1675,60.1856,160808.0
2018-12-27 13:30:00,66.65,66.89,66.63,66.77,176858.0,60.1765,60.3932,60.1585,60.2849,176858.0
2018-12-27 13:40:00,66.78,66.85,66.56,66.6,255958.0,60.2939,60.3571,60.0953,60.1314,255958.0
2018-12-27 13:50:00,66.6,66.68,66.49,66.62,430653.0,60.1314,60.2036,60.0321,60.1494,430653.0
2018-12-27 14:00:00,66.62,66.7,66.44,66.49,332022.0,60.1494,60.2217,59.9869,60.0321,332022.0
2018-12-27 14:10:00,66.48,66.5,66.25,66.3,188875.0,60.023,60.0411,59.8154,59.8605,188875.0
2018-12-27 14:20:00,66.29,66.46,66.25,66.44,443499.0,59.8515,60.005,59.8154,59.9869,443499.0
2018-12-27 14:30:00,66.44,66.52,66.28,66.49,230701.0,59.9869,60.0592,59.8425,60.0321,230701.0
2018-12-27 14:40:00,66.49,66.87,66.48,66.71,330254.0,60.0321,60.3752,60.023,60.2307,330254.0
2018-12-27 14:50:00,66.71,66.96,66.6,66.86,212774.0,60.2307,60.4564,60.1314,60.3661,212774.0
2018-12-27 15:00:00,66.86,66.88,66.61,66.79,196544.0,60.3661,60.3842,60.1404,60.3029,196544.0
2018-12-27 15:10:00,66.8,67.11,66.69,67.05,453703.0,60.312,60.5919,60.2126,60.5377,453703.0
2018-12-27 15:20:00,67.05,67.62,67.04,67.57,280078.0,60.5377,61.0523,60.5287,61.0072,280078.0
2018-12-27 15:30:00,67.58,67.95,67.4,67.84,484126.0,61.0162,61.3503,60.8537,61.251,484126.0
2018-12-27 15:40:00,67.87,68.16,67.86,68.06,444733.0,61.278,61.5399,61.269,61.4496,444733.0
2018-12-27 15:50:00,68.04,68.6,67.83,68.58,568722.0,61.4315,61.9371,61.2419,61.9191,568722.0
2018-12-28 09:30:00,68.71,68.94,68.61,68.81,307042.0,62.0365,62.2441,61.9462,62.1267,307042.0
2018-12-28 09:40:00,68.8,69.32,68.74,69.03,426359.0,62.1177,62.5872,62.0635,62.3254,426359.0
2018-12-28 09:50:00,69.02,69.1,68.83,68.96,429762.0,62.3163,62.3886,62.1448,62.2622,429762.0
2018-12-28 10:00:00,68.97,69.02,68.68,68.75,553166.0,62.2712,62.3163,62.0094,62.0726,553166.0
2018-12-28 10:10:00,68.75,68.92,68.69,68.82,299534.0,62.0726,62.2261,62.0184,62.1358,299534.0
2018-12-28 10:20:00,68.8,68.81,68.35,68.36,193762.0,62.1177,62.1267,61.7114,61.7204,193762.0
2018-12-28 10:30:00,68.37,68.53,68.21,68.4,147401.0,61.7295,61.8739,61.585,61.7566,147401.0
2018-12-28 10:40:00,68.4,68.63,68.34,68.61,793322.0,61.7566,61.9642,61.7024,61.9462,793322.0
2018-12-28 10:50:00,68.63,68.75,68.44,68.44,401069.0,61.9642,62.0726,61.7927,61.7927,401069.0
2018-12-28 11:00:00,68.45,68.51,68.28,68.48,617630.0,61.8017,61.8559,61.6482,61.8288,617630.0
2018-12-28 11:10:00,68.47,68.63,68.35,68.42,295902.0,61.8198,61.9642,61.7114,61.7746,295902.0
2018-12-28 11:20:00,68.41,68.62,68.36,68.53,187184.0,61.7656,61.9552,61.7204,61.8739,187184.0
2018-12-28 11:30:00,68.53,68.81,68.5,68.78,180853.0,61.8739,62.1267,61.8468,62.0997,180853.0
2018-12-28 11:40:00,68.77,68.8,68.47,68.52,235089.0,62.0906,62.1177,61.8198,61.8649,235089.0
2018-12-28 11:50:00,68.52,68.67,68.44,68.59,337446.0,61.8649,62.0003,61.7927,61.9281,337446.0
2018-12-28 12:00:00,68.6,68.85,68.6,68.8,284588.0,61.9371,62.1629,61.9371,62.1177,284588.0
2018-12-28 12:10:00,68.8,68.85,68.57,68.61,217970.0,62.1177,62.1629,61.9101,61.9462,217970.0
2018-12-28 12:20:00,68.61,68.76,68.53,68.64,189283.0,61.9462,62.0816,61.8739,61.9733,189283.0
2018-12-28 12:30:00,68.66,68.73,68.61,68.71,297571.0,61.9913,62.0545,61.9462,62.0365,297571.0
2018-12-28 12:40:00,68.71,68.8,68.64,68.67,217501.0,62.0365,62.1177,61.9733,62.0003,217501.0
2018-12-28 12:50:00,68.68,68.71,68.44,68.47,164240.0,62.0094,62.0365,61.7927,61.8198,164240.0
2018-12-28 13:00:00,68.44,68.62,68.44,68.61,157066.0,61.7927,61.9552,61.7927,61.9462,157066.0
2018-12-28 13:10:00,68.62,68.71,68.58,68.58,165154.0,61.9552,62.0365,61.9191,61.9191,165154.0
2018-12-28 13:20:00,68.58,68.59,68.39,68.43,172855.0,61.9191,61.9281,61.7475,61.7836,172855.0
2018-12-28 13:30:00,68.43,68.47,68.31,68.45,246040.0,61.7836,61.8198,61.6753,61.8017,246040.0
2018-12-28 13:40:00,68.45,68.68,68.43,68.64,200047.0,61.8017,62.0094,61.7836,61.9733,200047.0
2018-12-28 13:50:00,68.64,68.74,68.59,68.69,165580.0,61.9733,62.0635,61.9281,62.0184,165580.0
2018-12-28 14:00:00,68.71,69.14,68.69,69.13,242908.0,62.0365,62.4247,62.0184,62.4157,242908.0
2018-12-28 14:10:00,69.13,69.4,69.08,69.24,203069.0,62.4157,62.6594,62.3705,62.515,203069.0
2018-12-28 14:20:00,69.25,69.32,69.12,69.25,386035.0,62.524,62.5872,62.4066,62.524,386035.0
2018-12-28 14:30:00,69.27,69.64,69.25,69.64,244914.0,62.5421,62.8761,62.524,62.8761,244914.0
2018-12-28 14:40:00,69.64,69.84,69.57,69.74,227107.0,62.8761,63.0567,62.8129,62.9664,227107.0
2018-12-28 14:50:00,69.73,69.99,69.69,69.85,450072.0,62.9574,63.1921,62.9213,63.0657,450072.0
2018-12-28 15:00:00,69.85,69.9,69.41,69.52,258914.0,63.0657,63.1109,62.6685,62.7678,258914.0
2018-12-28 15:10:00,69.51,69.51,69.25,69.26,283639.0,62.7588,62.7588,62.524,62.533,283639.0
2018-12-28 15:20:00,69.26,69.26,68.77,68.93,325361.0,62.533,62.533,62.0906,62.2351,325361.0
2018-12-28 15:30:00,68.91,69.04,68.79,68.83,224818.0,62.217,62.3344,62.1087,62.1448,224818.0
2018-12-28 15:40:00,68.83,68.97,68.76,68.96,318846.0,62.1448,62.2712,62.0816,62.2622,318846.0
2018-12-28 15:50:00,68.97,69.06,68.83,68.93,371229.0,62.2712,62.3525,62.1448,62.2351,371229.0
2018-12-31 09:30:00,69.32,69.39,69.18,69.26,475975.0,62.5872,62.6504,62.4608,62.533,475975.0
2018-12-31 09:40:00,69.26,69.27,68.97,68.99,136091.0,62.533,62.5421,62.2712,62.2893,136091.0
2018-12-31 09:50:00,69.0,69.0,68.8,68.97,111487.0,62.2983,62.2983,62.1177,62.2712,111487.0
2018-12-31 10:00:00,68.98,69.14,68.9,68.91,136849.0,62.2802,62.4247,62.208,62.217,136849.0
2018-12-31 10:10:00,68.91,69.04,68.77,68.87,181017.0,62.217,62.3344,62.0906,62.1809,181017.0
2018-12-31 10:20:00,68.86,68.93,68.74,68.76,140692.0,62.1719,62.2351,62.0635,62.0816,140692.0
2018-12-31 10:30:00,68.76,68.79,68.59,68.62,218915.0,62.0816,62.1087,61.9281,61.9552,218915.0
2018-12-31 10:40:00,68.63,68.93,68.61,68.81,182751.0,61.9642,62.2351,61.9462,62.1267,182751.0
2018-12-31 10:50:00,68.77,68.8,68.55,68.61,314675.0,62.0906,62.1177,61.892,61.9462,314675.0
2018-12-31 11:00:00,68.6,68.67,68.49,68.62,131712.0,61.9371,62.0003,61.8378,61.9552,131712.0
2018-12-31 11:10:00,68.61,68.61,68.39,68.48,193451.0,61.9462,61.9462,61.7475,61.8288,193451.0
2018-12-31 11:20:00,68.48,68.62,68.35,68.6,344406.0,61.8288,61.9552,61.7114,61.9371,344406.0
2018-12-31 11:30:00,68.59,68.61,68.24,68.5,164776.0,61.9281,61.9462,61.6121,61.8468,164776.0
2018-12-31 11:40:00,68.5,68.56,68.25,68.56,150848.0,61.8468,61.901,61.6211,61.901,150848.0
2018-12-31 11:50:00,68.55,68.69,68.45,68.67,197261.0,61.892,62.0184,61.8017,62.0003,197261.0
2018-12-31 12:00:00,68.67,68.76,68.57,68.75,176556.0,62.0003,62.0816,61.9101,62.0726,176556.0
2018-12-31 12:10:00,68.75,68.81,68.6,68.68,380967.0,62.0726,62.1267,61.9371,62.0094,380967.0
2018-12-31 12:20:00,68.69,68.81,68.66,68.77,239495.0,62.0184,62.1267,61.9913,62.0906,239495.0
2018-12-31 12:30:00,68.77,68.94,68.71,68.94,338928.0,62.0906,62.2441,62.0365,62.2441,338928.0
2018-12-31 12:40:00,68.93,68.96,68.83,68.87,203763.0,62.2351,62.2622,62.1448,62.1809,203763.0
2018-12-31 12:50:00,68.87,68.89,68.78,68.86,159336.0,62.1809,62.199,62.0997,62.1719,159336.0
2018-12-31 13:00:00,68.88,68.96,68.81,68.95,121678.0,62.1899,62.2622,62.1267,62.2531,121678.0
2018-12-31 13:10:00,68.94,69.03,68.86,69.01,177983.0,62.2441,62.3254,62.1719,62.3073,177983.0
2018-12-31 13:20:00,69.02,69.04,68.9,69.02,209062.0,62.3163,62.3344,62.208,62.3163,209062.0
2018-12-31 13:30:00,69.01,69.04,68.92,68.94,130846.0,62.3073,62.3344,62.2261,62.2441,130846.0
2018-12-31 13:40:00,68.95,69.01,68.87,68.94,167232.0,62.2531,62.3073,62.1809,62.2441,167232.0
2018-12-31 13:50:00,68.93,68.94,68.77,68.78,127864.0,62.2351,62.2441,62.0906,62.0997,127864.0
2018-12-31 14:00:00,68.77,68.85,68.66,68.83,187349.0,62.0906,62.1629,61.9913,62.1448,187349.0
2018-12-31 14:10:00,68.82,68.85,68.67,68.83,155726.0,62.1358,62.1629,62.0003,62.1448,155726.0
2018-12-31 14:20:00,68.83,68.84,68.63,68.71,161183.0,62.1448,62.1538,61.9642,62.0365,161183.0
2018-12-31 14:30:00,68.7,68.75,68.58,68.71,154252.0,62.0274,62.0726,61.9191,62.0365,154252.0
2018-12-31 14:40:00,68.72,68.81,68.66,68.75,193691.0,62.0455,62.1267,61.9913,62.0726,193691.0
2018-12-31 14:50:00,68.76,68.94,68.74,68.77,225553.0,62.0816,62.2441,62.0635,62.0906,225553.0
2018-12-31 15:00:00,68.76,68.92,68.71,68.72,225298.0,62.0816,62.2261,62.0365,62.0455,225298.0
2018-12-31 15:10:00,68.71,68.79,68.63,68.79,348360.0,62.0365,62.1087,61.9642,62.1087,348360.0
2018-12-31 15:20:00,68.79,68.98,68.66,68.95,400339.0,62.1087,62.2802,61.9913,62.2531,400339.0
2018-12-31 15:30:00,68.95,69.16,68.94,69.16,324479.0,62.2531,62.4427,62.2441,62.4427,324479.0
2018-12-31 15:40:00,69.16,69.3,69.11,69.15,269997.0,62.4427,62.5691,62.3976,62.4337,269997.0
2018-12-31 15:50:00,69.15,69.34,69.04,69.32,501958.0,62.4337,62.6053,62.3344,62.5872,501958.0
2019-01-02 09:30:00,68.44,68.49,68.15,68.16,203898.0,61.7927,61.8378,61.5308,61.5399,203898.0
2019-01-02 09:40:00,68.16,68.47,68.1,68.36,281795.0,61.5399,61.8198,61.4857,61.7204,281795.0
2019-01-02 09:50:00,68.38,68.57,68.26,68.57,233196.0,61.7385,61.9101,61.6302,61.9101,233196.0
2019-01-02 10:00:00,68.56,68.89,68.45,68.88,98069.0,61.901,62.199,61.8017,62.1899,98069.0
2019-01-02 10:10:00,68.88,68.99,68.77,68.94,185010.0,62.1899,62.2893,62.0906,62.2441,185010.0
2019-01-02 10:20:00,68.97,69.2,68.92,69.01,158795.0,62.2712,62.4789,62.2261,62.3073,158795.0
2019-01-02 10:30:00,69.02,69.06,68.86,68.93,65504.0,62.3163,62.3525,62.1719,62.2351,65504.0
2019-01-02 10:40:00,68.95,69.22,68.95,69.12,166774.0,62.2531,62.4969,62.2531,62.4066,166774.0
2019-01-02 10:50:00,69.11,69.53,69.08,69.42,76002.0,62.3976,62.7768,62.3705,62.6775,76002.0
2019-01-02 11:00:00,69.43,69.62,69.33,69.62,101142.0,62.6865,62.8581,62.5962,62.8581,101142.0
2019-01-02 11:10:00,69.64,69.86,69.61,69.85,73562.0,62.8761,63.0748,62.849,63.0657,73562.0
2019-01-02 11:20:00,69.85,69.9,69.65,69.68,82429.0,63.0657,63.1109,62.8852,62.9122,82429.0
2019-01-02 11:30:00,69.67,69.74,69.57,69.64,87302.0,62.9032,62.9664,62.8129,62.8761,87302.0
2019-01-02 11:40:00,69.64,69.98,69.62,69.86,81240.0,62.8761,63.1831,62.8581,63.0748,81240.0
2019-01-02 11:50:00,69.84,69.86,69.37,69.38,62662.0,63.0567,63.0748,62.6323,62.6414,62662.0
2019-01-02 12:00:00,69.36,69.42,69.2,69.28,68359.0,62.6233,62.6775,62.4789,62.5511,68359.0
2019-01-02 12:10:00,69.28,69.3,69.0,69.07,68519.0,62.5511,62.5691,62.2983,62.3615,68519.0
2019-01-02 12:20:00,69.06,69.1,68.94,69.07,40655.0,62.3525,62.3886,62.2441,62.3615,40655.0
2019-01-02 12:30:00,69.06,69.39,69.04,69.37,67041.0,62.3525,62.6504,62.3344,62.6323,67041.0
2019-01-02 12:40:00,69.38,69.52,69.32,69.39,48446.0,62.6414,62.7678,62.5872,62.6504,48446.0
2019-01-02 12:50:00,69.4,69.5,69.32,69.44,68603.0,62.6594,62.7497,62.5872,62.6956,68603.0
2019-01-02 13:00:00,69.45,69.69,69.45,69.63,80097.0,62.7046,62.9213,62.7046,62.8671,80097.0
2019-01-02 13:10:00,69.63,69.66,69.47,69.61,68836.0,62.8671,62.8942,62.7226,62.849,68836.0
2019-01-02 13:20:00,69.58,69.65,69.51,69.57,84703.0,62.822,62.8852,62.7588,62.8129,84703.0
2019-01-02 13:30:00,69.57,69.7,69.52,69.54,79681.0,62.8129,62.9303,62.7678,62.7858,79681.0
2019-01-02 13:40:00,69.53,69.61,69.45,69.57,87353.0,62.7768,62.849,62.7046,62.8129,87353.0
2019-01-02 13:50:00,69.56,69.78,69.55,69.78,64408.0,62.8039,63.0025,62.7949,63.0025,64408.0
2019-01-02 14:00:00,69.78,69.78,69.54,69.57,61379.0,63.0025,63.0025,62.7858,62.8129,61379.0
2019-01-02 14:10:00,69.57,69.57,69.4,69.51,87030.0,62.8129,62.8129,62.6594,62.7588,87030.0
2019-01-02 14:20:00,69.48,69.65,69.47,69.55,58340.0,62.7317,62.8852,62.7226,62.7949,58340.0
2019-01-02 14:30:00,69.55,69.74,69.55,69.67,84123.0,62.7949,62.9664,62.7949,62.9032,84123.0
2019-01-02 14:40:00,69.67,69.67,69.44,69.65,143103.0,62.9032,62.9032,62.6956,62.8852,143103.0
2019-01-02 14:50:00,69.65,69.66,69.52,69.53,141315.0,62.8852,62.8942,62.7678,62.7768,141315.0
2019-01-02 15:00:00,69.51,69.64,69.32,69.35,117632.0,62.7588,62.8761,62.5872,62.6143,117632.0
2019-01-02 15:10:00,69.35,69.45,69.23,69.31,112165.0,62.6143,62.7046,62.5059,62.5782,112165.0
2019-01-02 15:20:00,69.29,69.4,69.17,69.24,203787.0,62.5601,62.6594,62.4518,62.515,203787.0
2019-01-02 15:30:00,69.23,69.33,69.11,69.22,145656.0,62.5059,62.5962,62.3976,62.4969,145656.0
2019-01-02 15:40:00,69.23,69.38,69.19,69.3,136622.0,62.5059,62.6414,62.4698,62.5691,136622.0
2019-01-02 15:50:00,69.3,69.65,69.3,69.64,228590.0,62.5691,62.8852,62.5691,62.8761,228590.0
2019-01-03 09:30:00,69.28,69.3,68.82,68.83,123468.0,62.5511,62.5691,62.1358,62.1448,123468.0
2019-01-03 09:40:00,68.82,68.94,68.7,68.73,54212.0,62.1358,62.2441,62.0274,62.0545,54212.0
2019-01-03 09:50:00,68.76,68.78,68.53,68.75,51209.0,62.0816,62.0997,61.8739,62.0726,51209.0
2019-01-03 10:00:00,68.75,68.75,68.2,68.22,136798.0,62.0726,62.0726,61.576,61.594,136798.0
2019-01-03 10:10:00,68.22,68.27,68.01,68.27,114630.0,61.594,61.6392,61.4044,61.6392,114630.0
2019-01-03 10:20:00,68.27,68.61,68.24,68.56,94873.0,61.6392,61.9462,61.6121,61.901,94873.0
2019-01-03 10:30:00,68.54,68.54,68.11,68.18,69985.0,61.883,61.883,61.4947,61.5579,69985.0
2019-01-03 10:40:00,68.18,68.36,68.15,68.2,103757.0,61.5579,61.7204,61.5308,61.576,103757.0
2019-01-03 10:50:00,68.19,68.63,68.19,68.63,45700.0,61.567,61.9642,61.567,61.9642,45700.0
2019-01-03 11:00:00,68.62,68.71,68.55,68.58,61445.0,61.9552,62.0365,61.892,61.9191,61445.0
2019-01-03 11:10:00,68.58,69.06,68.58,69.01,66869.0,61.9191,62.3525,61.9191,62.3073,66869.0
2019-01-03 11:20:00,69.03,69.18,68.87,68.95,69589.0,62.3254,62.4608,62.1809,62.2531,69589.0
2019-01-03 11:30:00,68.99,69.34,68.96,69.32,78128.0,62.2893,62.6053,62.2622,62.5872,78128.0
2019-01-03 11:40:00,69.35,69.54,69.29,69.41,64788.0,62.6143,62.7858,62.5601,62.6685,64788.0
2019-01-03 11:50:00,69.43,69.52,69.32,69.38,57795.0,62.6865,62.7678,62.5872,62.6414,57795.0
2019-01-03 12:00:00,69.36,69.43,69.07,69.08,338541.0,62.6233,62.6865,62.3615,62.3705,338541.0
2019-01-03 12:10:00,69.07,69.27,69.05,69.14,234199.0,62.3615,62.5421,62.3434,62.4247,234199.0
2019-01-03 12:20:00,69.14,69.26,69.08,69.15,42183.0,62.4247,62.533,62.3705,62.4337,42183.0
2019-01-03 12:30:00,69.15,69.28,68.98,69.02,80168.0,62.4337,62.5511,62.2802,62.3163,80168.0
2019-01-03 12:40:00,69.04,69.22,69.01,69.17,38677.0,62.3344,62.4969,62.3073,62.4518,38677.0
2019-01-03 12:50:00,69.19,69.34,69.18,69.24,41021.0,62.4698,62.6053,62.4608,62.515,41021.0
2019-01-03 13:00:00,69.22,69.22,69.01,69.02,56922.0,62.4969,62.4969,62.3073,62.3163,56922.0
2019-01-03 13:10:00,69.04,69.08,68.6,68.63,138173.0,62.3344,62.3705,61.9371,61.9642,138173.0
2019-01-03 13:20:00,68.62,68.8,68.62,68.73,94143.0,61.9552,62.1177,61.9552,62.0545,94143.0
2019-01-03 13:30:00,68.71,68.93,68.67,68.92,88847.0,62.0365,62.2351,62.0003,62.2261,88847.0
2019-01-03 13:40:00,68.91,69.07,68.83,68.84,40314.0,62.217,62.3615,62.1448,62.1538,40314.0
2019-01-03 13:50:00,68.85,68.88,68.66,68.75,82732.0,62.1629,62.1899,61.9913,62.0726,82732.0
2019-01-03 14:00:00,68.73,68.86,68.69,68.83,43744.0,62.0545,62.1719,62.0184,62.1448,43744.0
2019-01-03 14:10:00,68.82,68.92,68.73,68.87,60111.0,62.1358,62.2261,62.0545,62.1809,60111.0
2019-01-03 14:20:00,68.85,68.9,68.67,68.88,281423.0,62.1629,62.208,62.0003,62.1899,281423.0
2019-01-03 14:30:00,68.9,68.97,68.71,68.78,81041.0,62.208,62.2712,62.0365,62.0997,81041.0
2019-01-03 14:40:00,68.78,68.82,68.58,68.64,74967.0,62.0997,62.1358,61.9191,61.9733,74967.0
2019-01-03 14:50:00,68.63,68.71,68.44,68.58,117809.0,61.9642,62.0365,61.7927,61.9191,117809.0
2019-01-03 15:00:00,68.6,68.63,68.48,68.56,90509.0,61.9371,61.9642,61.8288,61.901,90509.0
2019-01-03 15:10:00,68.55,68.66,68.41,68.6,440605.0,61.892,61.9913,61.7656,61.9371,440605.0
2019-01-03 15:20:00,68.59,68.65,68.44,68.48,97445.0,61.9281,61.9823,61.7927,61.8288,97445.0
2019-01-03 15:30:00,68.49,68.74,68.46,68.55,106481.0,61.8378,62.0635,61.8107,61.892,106481.0
2019-01-03 15:40:00,68.54,68.68,68.52,68.55,79615.0,61.883,62.0094,61.8649,61.892,79615.0
2019-01-03 15:50:00,68.56,68.61,68.31,68.33,153140.0,61.901,61.9462,61.6753,61.6934,153140.0
2019-01-04 09:30:00,69.15,69.6,69.05,69.51,141554.0,62.4337,62.84,62.3434,62.7588,141554.0
2019-01-04 09:40:00,69.51,69.66,69.45,69.65,100331.0,62.7588,62.8942,62.7046,62.8852,100331.0
2019-01-04 09:50:00,69.65,69.88,69.59,69.76,69211.0,62.8852,63.0928,62.831,62.9845,69211.0
2019-01-04 10:00:00,69.76,70.01,69.76,70.0,76809.0,62.9845,63.2102,62.9845,63.2012,76809.0
2019-01-04 10:10:00,70.02,70.1,69.89,69.99,48617.0,63.2192,63.2914,63.1018,63.1921,48617.0
2019-01-04 10:20:00,70.0,70.65,69.84,70.63,124330.0,63.2012,63.788,63.0567,63.77,124330.0
2019-01-04 10:30:00,70.63,70.71,70.52,70.54,67619.0,63.77,63.8422,63.6707,63.6887,67619.0
2019-01-04 10:40:00,70.53,70.56,70.36,70.43,81906.0,63.6797,63.7068,63.5262,63.5894,81906.0
2019-01-04 10:50:00,70.46,70.54,70.31,70.47,1162099.0,63.6165,63.6887,63.4811,63.6255,1162099.0
2019-01-04 11:00:00,70.47,70.71,70.42,70.66,317258.0,63.6255,63.8422,63.5804,63.7971,317258.0
2019-01-04 11:10:00,70.67,70.77,70.42,70.59,92802.0,63.8061,63.8964,63.5804,63.7339,92802.0
2019-01-04 11:20:00,70.6,70.61,70.26,70.36,37922.0,63.7429,63.7519,63.4359,63.5262,37922.0
2019-01-04 11:30:00,70.34,70.34,70.06,70.17,56697.0,63.5081,63.5081,63.2553,63.3546,56697.0
2019-01-04 11:40:00,70.17,70.47,70.17,70.42,42352.0,63.3546,63.6255,63.3546,63.5804,42352.0
2019-01-04 11:50:00,70.42,70.58,70.41,70.48,69201.0,63.5804,63.7248,63.5713,63.6345,69201.0
2019-01-04 12:00:00,70.47,70.5,70.23,70.44,60279.0,63.6255,63.6526,63.4088,63.5984,60279.0
2019-01-04 12:10:00,70.44,70.61,70.42,70.61,55687.0,63.5984,63.7519,63.5804,63.7519,55687.0
2019-01-04 12:20:00,70.6,70.63,70.44,70.5,54422.0,63.7429,63.77,63.5984,63.6526,54422.0
2019-01-04 12:30:00,70.5,70.56,70.35,70.54,42915.0,63.6526,63.7068,63.5172,63.6887,42915.0
2019-01-04 12:40:00,70.56,70.69,70.52,70.65,24156.0,63.7068,63.8241,63.6707,63.788,24156.0
2019-01-04 12:50:00,70.67,70.74,70.65,70.67,43243.0,63.8061,63.8693,63.788,63.8061,43243.0
2019-01-04 13:00:00,70.7,70.94,70.69,70.94,33113.0,63.8332,64.0499,63.8241,64.0499,33113.0
2019-01-04 13:10:00,70.93,70.95,70.76,70.8,56171.0,64.0408,64.0589,63.8873,63.9235,56171.0
2019-01-04 13:20:00,70.79,70.84,70.73,70.78,87001.0,63.9144,63.9596,63.8603,63.9054,87001.0
2019-01-04 13:30:00,70.78,70.92,70.73,70.75,56564.0,63.9054,64.0318,63.8603,63.8783,56564.0
2019-01-04 13:40:00,70.74,70.76,70.55,70.75,50393.0,63.8693,63.8873,63.6977,63.8783,50393.0
2019-01-04 13:50:00,70.76,70.83,70.67,70.75,47443.0,63.8873,63.9505,63.8061,63.8783,47443.0
2019-01-04 14:00:00,70.75,70.78,70.58,70.64,71191.0,63.8783,63.9054,63.7248,63.779,71191.0
2019-01-04 14:10:00,70.63,70.79,70.61,70.71,59928.0,63.77,63.9144,63.7519,63.8422,59928.0
2019-01-04 14:20:00,70.72,70.8,70.69,70.79,55190.0,63.8512,63.9235,63.8241,63.9144,55190.0
2019-01-04 14:30:00,70.78,70.94,70.77,70.89,133862.0,63.9054,64.0499,63.8964,64.0047,133862.0
2019-01-04 14:40:00,70.88,70.95,70.66,70.75,110669.0,63.9957,64.0589,63.7971,63.8783,110669.0
2019-01-04 14:50:00,70.76,70.76,70.59,70.61,133119.0,63.8873,63.8873,63.7339,63.7519,133119.0
2019-01-04 15:00:00,70.6,70.82,70.59,70.72,82018.0,63.7429,63.9415,63.7339,63.8512,82018.0
2019-01-04 15:10:00,70.69,70.83,70.67,70.77,100267.0,63.8241,63.9505,63.8061,63.8964,100267.0
2019-01-04 15:20:00,70.77,70.78,70.57,70.67,92015.0,63.8964,63.9054,63.7158,63.8061,92015.0
2019-01-04 15:30:00,70.68,70.82,70.65,70.68,107406.0,63.8151,63.9415,63.788,63.8151,107406.0
2019-01-04 15:40:00,70.67,70.82,70.64,70.73,284283.0,63.8061,63.9415,63.779,63.8603,284283.0
2019-01-04 15:50:00,70.73,70.81,70.68,70.76,248295.0,63.8603,63.9325,63.8151,63.8873,248295.0
2019-01-07 09:30:00,70.72,70.75,70.37,70.67,213876.0,63.8512,63.8783,63.5352,63.8061,213876.0
2019-01-07 09:40:00,70.67,70.99,70.66,70.89,98672.0,63.8061,64.095,63.7971,64.0047,98672.0
2019-01-07 09:50:00,70.86,70.88,70.63,70.86,38862.0,63.9776,63.9957,63.77,63.9776,38862.0
2019-01-07 10:00:00,70.8,71.18,70.77,71.14,68755.0,63.9235,64.2666,63.8964,64.2304,68755.0
2019-01-07 10:10:00,71.15,71.22,71.07,71.2,36800.0,64.2395,64.3027,64.1672,64.2846,36800.0
2019-01-07 10:20:00,71.17,71.26,71.07,71.08,95268.0,64.2575,64.3388,64.1672,64.1763,95268.0
2019-01-07 10:30:00,71.09,71.28,71.02,71.23,104441.0,64.1853,64.3568,64.1221,64.3117,104441.0
2019-01-07 10:40:00,71.21,71.43,71.17,71.42,89889.0,64.2936,64.4923,64.2575,64.4832,89889.0
2019-01-07 10:50:00,71.43,71.6,71.35,71.49,229213.0,64.4923,64.6458,64.42,64.5464,229213.0
2019-01-07 11:00:00,71.48,71.6,71.38,71.48,90611.0,64.5374,64.6458,64.4471,64.5374,90611.0
2019-01-07 11:10:00,71.48,71.6,71.43,71.59,57294.0,64.5374,64.6458,64.4923,64.6367,57294.0
2019-01-07 11:20:00,71.59,71.64,71.46,71.56,74713.0,64.6367,64.6819,64.5194,64.6096,74713.0
2019-01-07 11:30:00,71.58,71.7,71.46,71.64,99377.0,64.6277,64.736,64.5194,64.6819,99377.0
2019-01-07 11:40:00,71.62,71.79,71.56,71.75,78188.0,64.6638,64.8173,64.6096,64.7812,78188.0
2019-01-07 11:50:00,71.76,71.97,71.72,71.95,86248.0,64.7902,64.9798,64.7541,64.9618,86248.0
2019-01-07 12:00:00,71.95,71.99,71.58,71.63,117430.0,64.9618,64.9979,64.6277,64.6728,117430.0
2019-01-07 12:10:00,71.64,71.73,71.61,71.68,94046.0,64.6819,64.7631,64.6548,64.718,94046.0
2019-01-07 12:20:00,71.68,71.84,71.62,71.83,86786.0,64.718,64.8624,64.6638,64.8534,86786.0
2019-01-07 12:30:00,71.83,71.92,71.73,71.92,50519.0,64.8534,64.9347,64.7631,64.9347,50519.0
2019-01-07 12:40:00,71.92,71.99,71.79,71.9,90837.0,64.9347,64.9979,64.8173,64.9166,90837.0
2019-01-07 12:50:00,71.9,71.91,71.72,71.84,104182.0,64.9166,64.9256,64.7541,64.8624,104182.0
2019-01-07 13:00:00,71.83,71.95,71.83,71.94,73511.0,64.8534,64.9618,64.8534,64.9527,73511.0
2019-01-07 13:10:00,71.94,72.13,71.94,72.09,74106.0,64.9527,65.1243,64.9527,65.0882,74106.0
2019-01-07 13:20:00,72.11,72.15,71.97,72.06,91370.0,65.1062,65.1423,64.9798,65.0611,91370.0
2019-01-07 13:30:00,72.05,72.16,71.99,72.13,116670.0,65.0521,65.1514,64.9979,65.1243,116670.0
2019-01-07 13:40:00,72.12,72.18,71.91,71.91,165535.0,65.1153,65.1694,64.9256,64.9256,165535.0
2019-01-07 13:50:00,71.91,71.91,71.78,71.81,107437.0,64.9256,64.9256,64.8083,64.8354,107437.0
2019-01-07 14:00:00,71.81,71.92,71.76,71.8,78264.0,64.8354,64.9347,64.7902,64.8263,78264.0
2019-01-07 14:10:00,71.8,71.94,71.73,71.93,82705.0,64.8263,64.9527,64.7631,64.9437,82705.0
2019-01-07 14:20:00,71.95,71.99,71.78,71.81,79739.0,64.9618,64.9979,64.8083,64.8354,79739.0
2019-01-07 14:30:00,71.82,71.89,71.64,71.66,548423.0,64.8444,64.9076,64.6819,64.6999,548423.0
2019-01-07 14:40:00,71.66,71.71,71.59,71.69,139480.0,64.6999,64.7451,64.6367,64.727,139480.0
2019-01-07 14:50:00,71.69,71.69,71.45,71.52,159029.0,64.727,64.727,64.5103,64.5735,159029.0
2019-01-07 15:00:00,71.52,71.76,71.5,71.76,104720.0,64.5735,64.7902,64.5555,64.7902,104720.0
2019-01-07 15:10:00,71.76,71.86,71.71,71.85,191065.0,64.7902,64.8805,64.7451,64.8715,191065.0
2019-01-07 15:20:00,71.85,71.93,71.8,71.88,60480.0,64.8715,64.9437,64.8263,64.8986,60480.0
2019-01-07 15:30:00,71.88,71.92,71.73,71.85,98125.0,64.8986,64.9347,64.7631,64.8715,98125.0
2019-01-07 15:40:00,71.85,71.9,71.79,71.87,91646.0,64.8715,64.9166,64.8173,64.8895,91646.0
2019-01-07 15:50:00,71.87,71.88,71.71,71.76,124107.0,64.8895,64.8986,64.7451,64.7902,124107.0
2019-01-08 09:30:00,72.39,72.58,72.29,72.29,180776.0,65.359,65.5306,65.2687,65.2687,180776.0
2019-01-08 09:40:00,72.29,72.47,72.15,72.3,132250.0,65.2687,65.4313,65.1423,65.2778,132250.0
2019-01-08 09:50:00,72.29,72.29,72.08,72.18,105795.0,65.2687,65.2687,65.0791,65.1694,105795.0
2019-01-08 10:00:00,72.17,72.44,72.15,72.38,61885.0,65.1604,65.4042,65.1423,65.35,61885.0
2019-01-08 10:10:00,72.41,72.41,71.9,71.9,67222.0,65.3771,65.3771,64.9166,64.9166,67222.0
2019-01-08 10:20:00,71.91,72.15,71.9,72.05,46163.0,64.9256,65.1423,64.9166,65.0521,46163.0
2019-01-08 10:30:00,72.05,72.11,71.87,72.04,68713.0,65.0521,65.1062,64.8895,65.043,68713.0
2019-01-08 10:40:00,72.04,72.04,71.8,71.88,69465.0,65.043,65.043,64.8263,64.8986,69465.0
2019-01-08 10:50:00,71.89,72.0,71.81,71.98,78161.0,64.9076,65.0069,64.8354,64.9889,78161.0
2019-01-08 11:00:00,71.99,72.28,71.95,72.24,55165.0,64.9979,65.2597,64.9618,65.2236,55165.0
2019-01-08 11:10:00,72.21,72.31,72.0,72.3,70454.0,65.1965,65.2868,65.0069,65.2778,70454.0
2019-01-08 11:20:00,72.32,72.38,72.23,72.29,59214.0,65.2958,65.35,65.2146,65.2687,59214.0
2019-01-08 11:30:00,72.29,72.3,72.07,72.15,71336.0,65.2687,65.2778,65.0701,65.1423,71336.0
2019-01-08 11:40:00,72.13,72.37,72.13,72.35,58218.0,65.1243,65.341,65.1243,65.3229,58218.0
2019-01-08 11:50:00,72.36,72.51,72.24,72.5,42921.0,65.3319,65.4674,65.2236,65.4583,42921.0
2019-01-08 12:00:00,72.52,72.61,72.48,72.55,70757.0,65.4764,65.5577,65.4403,65.5035,70757.0
2019-01-08 12:10:00,72.56,72.67,72.48,72.64,57237.0,65.5125,65.6118,65.4403,65.5847,57237.0
2019-01-08 12:20:00,72.64,72.71,72.58,72.6,61544.0,65.5847,65.6479,65.5306,65.5486,61544.0
2019-01-08 12:30:00,72.61,72.66,72.49,72.52,50977.0,65.5577,65.6028,65.4493,65.4764,50977.0
2019-01-08 12:40:00,72.51,72.67,72.35,72.4,205815.0,65.4674,65.6118,65.3229,65.3681,205815.0
2019-01-08 12:50:00,72.38,72.54,72.36,72.48,45055.0,65.35,65.4945,65.3319,65.4403,45055.0
2019-01-08 13:00:00,72.49,72.63,72.46,72.51,203513.0,65.4493,65.5757,65.4222,65.4674,203513.0
2019-01-08 13:10:00,72.51,72.63,72.49,72.53,135554.0,65.4674,65.5757,65.4493,65.4854,135554.0
2019-01-08 13:20:00,72.54,72.64,72.53,72.6,37734.0,65.4945,65.5847,65.4854,65.5486,37734.0
2019-01-08 13:30:00,72.6,72.68,72.57,72.63,253553.0,65.5486,65.6209,65.5215,65.5757,253553.0
2019-01-08 13:40:00,72.64,72.65,72.49,72.63,370860.0,65.5847,65.5938,65.4493,65.5757,370860.0
2019-01-08 13:50:00,72.64,72.74,72.62,72.65,76055.0,65.5847,65.675,65.5667,65.5938,76055.0
2019-01-08 14:00:00,72.65,72.68,72.58,72.61,55351.0,65.5938,65.6209,65.5306,65.5577,55351.0
2019-01-08 14:10:00,72.61,72.69,72.61,72.65,44209.0,65.5577,65.6299,65.5577,65.5938,44209.0
2019-01-08 14:20:00,72.65,72.67,72.54,72.57,93099.0,65.5938,65.6118,65.4945,65.5215,93099.0
2019-01-08 14:30:00,72.56,72.63,72.52,72.62,56083.0,65.5125,65.5757,65.4764,65.5667,56083.0
2019-01-08 14:40:00,72.62,72.64,72.54,72.62,79129.0,65.5667,65.5847,65.4945,65.5667,79129.0
2019-01-08 14:50:00,72.62,72.62,72.52,72.58,72184.0,65.5667,65.5667,65.4764,65.5306,72184.0
2019-01-08 15:00:00,72.58,72.61,72.46,72.53,194158.0,65.5306,65.5577,65.4222,65.4854,194158.0
2019-01-08 15:10:00,72.54,72.67,72.5,72.67,366262.0,65.4945,65.6118,65.4583,65.6118,366262.0
2019-01-08 15:20:00,72.66,72.72,72.58,72.71,100102.0,65.6028,65.657,65.5306,65.6479,100102.0
2019-01-08 15:30:00,72.72,72.83,72.7,72.8,122863.0,65.657,65.7563,65.6389,65.7292,122863.0
2019-01-08 15:40:00,72.79,72.8,72.7,72.73,135478.0,65.7202,65.7292,65.6389,65.666,135478.0
2019-01-08 15:50:00,72.72,72.87,72.68,72.83,204401.0,65.657,65.7924,65.6209,65.7563,204401.0
2019-01-09 09:30:00,73.23,73.39,73.0,73.21,213495.0,66.1174,66.2619,65.9098,66.0994,213495.0
2019-01-09 09:40:00,73.2,73.2,73.04,73.13,197585.0,66.0904,66.0904,65.9459,66.0272,197585.0
2019-01-09 09:50:00,73.13,73.4,73.13,73.33,49521.0,66.0272,66.2709,66.0272,66.2077,49521.0
2019-01-09 10:00:00,73.36,73.47,73.18,73.41,81781.0,66.2348,66.3341,66.0723,66.28,81781.0
2019-01-09 10:10:00,73.42,73.46,73.3,73.42,88507.0,66.289,66.3251,66.1806,66.289,88507.0
2019-01-09 10:20:00,73.43,73.52,73.4,73.46,123691.0,66.298,66.3793,66.2709,66.3251,123691.0
2019-01-09 10:30:00,73.45,73.45,73.12,73.22,167918.0,66.3161,66.3161,66.0181,66.1084,167918.0
2019-01-09 10:40:00,73.22,73.27,72.98,73.06,92493.0,66.1084,66.1536,65.8917,65.964,92493.0
2019-01-09 10:50:00,73.08,73.1,72.88,73.04,68936.0,65.982,66.0001,65.8014,65.9459,68936.0
2019-01-09 11:00:00,73.03,73.36,73.01,73.35,86017.0,65.9369,66.2348,65.9188,66.2258,86017.0
2019-01-09 11:10:00,73.36,73.41,73.23,73.33,58618.0,66.2348,66.28,66.1174,66.2077,58618.0
2019-01-09 11:20:00,73.32,73.5,73.23,73.45,43374.0,66.1987,66.3612,66.1174,66.3161,43374.0
2019-01-09 11:30:00,73.45,73.49,73.34,73.41,132516.0,66.3161,66.3522,66.2168,66.28,132516.0
2019-01-09 11:40:00,73.41,73.51,73.31,73.43,177271.0,66.28,66.3702,66.1897,66.298,177271.0
2019-01-09 11:50:00,73.44,73.54,73.27,73.28,66419.0,66.307,66.3973,66.1536,66.1626,66419.0
2019-01-09 12:00:00,73.28,73.42,73.28,73.31,40441.0,66.1626,66.289,66.1626,66.1897,40441.0
2019-01-09 12:10:00,73.31,73.5,73.31,73.5,104885.0,66.1897,66.3612,66.1897,66.3612,104885.0
2019-01-09 12:20:00,73.51,73.55,73.48,73.49,43736.0,66.3702,66.4064,66.3432,66.3522,43736.0
2019-01-09 12:30:00,73.5,73.55,73.46,73.53,434902.0,66.3612,66.4064,66.3251,66.3883,434902.0
2019-01-09 12:40:00,73.52,73.6,73.49,73.51,226002.0,66.3793,66.4515,66.3522,66.3702,226002.0
2019-01-09 12:50:00,73.52,73.6,73.51,73.58,245853.0,66.3793,66.4515,66.3702,66.4334,245853.0
2019-01-09 13:00:00,73.58,73.59,73.49,73.52,130958.0,66.4334,66.4425,66.3522,66.3793,130958.0
2019-01-09 13:10:00,73.54,73.6,73.48,73.56,45617.0,66.3973,66.4515,66.3432,66.4154,45617.0
2019-01-09 13:20:00,73.57,73.59,73.53,73.55,28594.0,66.4244,66.4425,66.3883,66.4064,28594.0
2019-01-09 13:30:00,73.55,73.58,73.41,73.42,92046.0,66.4064,66.4334,66.28,66.289,92046.0
2019-01-09 13:40:00,73.42,73.49,73.41,73.45,49912.0,66.289,66.3522,66.28,66.3161,49912.0
2019-01-09 13:50:00,73.45,73.45,73.36,73.44,34189.0,66.3161,66.3161,66.2348,66.307,34189.0
2019-01-09 14:00:00,73.44,73.62,73.39,73.6,126557.0,66.307,66.4696,66.2619,66.4515,126557.0
2019-01-09 14:10:00,73.6,73.6,73.34,73.34,187339.0,66.4515,66.4515,66.2168,66.2168,187339.0
2019-01-09 14:20:00,73.34,73.45,73.31,73.41,181001.0,66.2168,66.3161,66.1897,66.28,181001.0
2019-01-09 14:30:00,73.41,73.54,73.34,73.52,136146.0,66.28,66.3973,66.2168,66.3793,136146.0
2019-01-09 14:40:00,73.51,73.66,73.49,73.66,82475.0,66.3702,66.5057,66.3522,66.5057,82475.0
2019-01-09 14:50:00,73.68,73.71,73.61,73.66,57130.0,66.5237,66.5508,66.4605,66.5057,57130.0
2019-01-09 15:00:00,73.67,73.75,73.63,73.68,56320.0,66.5147,66.5869,66.4786,66.5237,56320.0
2019-01-09 15:10:00,73.68,73.77,73.63,73.73,74871.0,66.5237,66.605,66.4786,66.5689,74871.0
2019-01-09 15:20:00,73.74,73.8,73.73,73.74,99734.0,66.5779,66.6321,66.5689,66.5779,99734.0
2019-01-09 15:30:00,73.73,73.79,73.65,73.69,163376.0,66.5689,66.6231,66.4966,66.5328,163376.0
2019-01-09 15:40:00,73.7,73.7,73.55,73.56,87548.0,66.5418,66.5418,66.4064,66.4154,87548.0
2019-01-09 15:50:00,73.56,73.63,73.45,73.58,203117.0,66.4154,66.4786,66.3161,66.4334,203117.0
2019-01-10 09:30:00,73.15,73.2,72.91,73.01,139915.0,66.0452,66.0904,65.8285,65.9188,139915.0
2019-01-10 09:40:00,73.0,73.03,72.89,72.92,69534.0,65.9098,65.9369,65.8105,65.8376,69534.0
2019-01-10 09:50:00,72.92,73.03,72.8,72.94,64802.0,65.8376,65.9369,65.7292,65.8556,64802.0
2019-01-10 10:00:00,72.94,73.18,72.9,73.16,83924.0,65.8556,66.0723,65.8195,66.0542,83924.0
2019-01-10 10:10:00,73.15,73.21,73.03,73.11,44983.0,66.0452,66.0994,65.9369,66.0091,44983.0
2019-01-10 10:20:00,73.1,73.31,73.1,73.28,65481.0,66.0001,66.1897,66.0001,66.1626,65481.0
2019-01-10 10:30:00,73.29,73.37,73.23,73.35,81702.0,66.1716,66.2438,66.1174,66.2258,81702.0
2019-01-10 10:40:00,73.36,73.37,73.16,73.3,53425.0,66.2348,66.2438,66.0542,66.1806,53425.0
2019-01-10 10:50:00,73.28,73.43,73.27,73.4,31087.0,66.1626,66.298,66.1536,66.2709,31087.0
2019-01-10 11:00:00,73.41,73.5,73.3,73.45,41485.0,66.28,66.3612,66.1806,66.3161,41485.0
2019-01-10 11:10:00,73.44,73.58,73.42,73.48,450373.0,66.307,66.4334,66.289,66.3432,450373.0
2019-01-10 11:20:00,73.49,73.59,73.44,73.49,320064.0,66.3522,66.4425,66.307,66.3522,320064.0
2019-01-10 11:30:00,73.48,73.65,73.45,73.61,237787.0,66.3432,66.4966,66.3161,66.4605,237787.0
2019-01-10 11:40:00,73.61,73.64,73.5,73.57,47527.0,66.4605,66.4876,66.3612,66.4244,47527.0
2019-01-10 11:50:00,73.57,73.69,73.5,73.67,56327.0,66.4244,66.5328,66.3612,66.5147,56327.0
2019-01-10 12:00:00,73.67,73.76,73.56,73.57,75271.0,66.5147,66.596,66.4154,66.4244,75271.0
2019-01-10 12:10:00,73.55,73.65,73.54,73.61,42762.0,66.4064,66.4966,66.3973,66.4605,42762.0
2019-01-10 12:20:00,73.61,73.72,73.58,73.7,33833.0,66.4605,66.5599,66.4334,66.5418,33833.0
2019-01-10 12:30:00,73.71,73.74,73.64,73.7,27245.0,66.5508,66.5779,66.4876,66.5418,27245.0
2019-01-10 12:40:00,73.7,73.82,73.65,73.78,345931.0,66.5418,66.6501,66.4966,66.614,345931.0
2019-01-10 12:50:00,73.77,73.86,73.7,73.78,79079.0,66.605,66.6863,66.5418,66.614,79079.0
2019-01-10 13:00:00,73.78,73.81,73.51,73.52,74468.0,66.614,66.6411,66.3702,66.3793,74468.0
2019-01-10 13:10:00,73.52,73.55,73.37,73.39,106073.0,66.3793,66.4064,66.2438,66.2619,106073.0
2019-01-10 13:20:00,73.38,73.41,73.29,73.36,96608.0,66.2529,66.28,66.1716,66.2348,96608.0
2019-01-10 13:30:00,73.37,73.39,73.21,73.24,92409.0,66.2438,66.2619,66.0994,66.1265,92409.0
2019-01-10 13:40:00,73.24,73.24,73.12,73.2,85396.0,66.1265,66.1265,66.0181,66.0904,85396.0
2019-01-10 13:50:00,73.21,73.34,73.18,73.32,155857.0,66.0994,66.2168,66.0723,66.1987,155857.0
2019-01-10 14:00:00,73.32,73.55,73.32,73.54,76273.0,66.1987,66.4064,66.1987,66.3973,76273.0
2019-01-10 14:10:00,73.56,73.67,73.53,73.67,98111.0,66.4154,66.5147,66.3883,66.5147,98111.0
2019-01-10 14:20:00,73.68,73.75,73.65,73.69,47882.0,66.5237,66.5869,66.4966,66.5328,47882.0
2019-01-10 14:30:00,73.69,73.71,73.64,73.68,69033.0,66.5328,66.5508,66.4876,66.5237,69033.0
2019-01-10 14:40:00,73.67,73.77,73.61,73.61,68684.0,66.5147,66.605,66.4605,66.4605,68684.0
2019-01-10 14:50:00,73.62,73.66,73.53,73.65,58607.0,66.4696,66.5057,66.3883,66.4966,58607.0
2019-01-10 15:00:00,73.66,73.77,73.63,73.72,90577.0,66.5057,66.605,66.4786,66.5599,90577.0
2019-01-10 15:10:00,73.69,73.74,73.62,73.7,108421.0,66.5328,66.5779,66.4696,66.5418,108421.0
2019-01-10 15:20:00,73.7,73.75,73.66,73.72,114379.0,66.5418,66.5869,66.5057,66.5599,114379.0
2019-01-10 15:30:00,73.71,73.78,73.64,73.73,100884.0,66.5508,66.614,66.4876,66.5689,100884.0
2019-01-10 15:40:00,73.74,73.83,73.73,73.75,92188.0,66.5779,66.6592,66.5689,66.5869,92188.0
2019-01-10 15:50:00,73.77,73.89,73.76,73.84,169189.0,66.605,66.7133,66.596,66.6682,169189.0
2019-01-11 09:30:00,73.56,73.77,73.44,73.58,125357.0,66.4154,66.605,66.307,66.4334,125357.0
2019-01-11 09:40:00,73.62,73.66,73.45,73.63,124539.0,66.4696,66.5057,66.3161,66.4786,124539.0
2019-01-11 09:50:00,73.63,73.63,73.41,73.57,40975.0,66.4786,66.4786,66.28,66.4244,40975.0
2019-01-11 10:00:00,73.57,73.76,73.53,73.76,39839.0,66.4244,66.596,66.3883,66.596,39839.0
2019-01-11 10:10:00,73.78,73.79,73.68,73.71,234021.0,66.614,66.6231,66.5237,66.5508,234021.0
2019-01-11 10:20:00,73.72,73.72,73.42,73.46,99052.0,66.5599,66.5599,66.289,66.3251,99052.0
2019-01-11 10:30:00,73.44,73.67,73.42,73.59,56995.0,66.307,66.5147,66.289,66.4425,56995.0
2019-01-11 10:40:00,73.59,73.64,73.48,73.54,69176.0,66.4425,66.4876,66.3432,66.3973,69176.0
2019-01-11 10:50:00,73.53,73.74,73.44,73.73,54684.0,66.3883,66.5779,66.307,66.5689,54684.0
2019-01-11 11:00:00,73.74,73.76,73.53,73.61,51536.0,66.5779,66.596,66.3883,66.4605,51536.0
2019-01-11 11:10:00,73.62,73.64,73.45,73.62,45762.0,66.4696,66.4876,66.3161,66.4696,45762.0
2019-01-11 11:20:00,73.61,73.62,73.48,73.56,61660.0,66.4605,66.4696,66.3432,66.4154,61660.0
2019-01-11 11:30:00,73.56,73.62,73.49,73.57,46482.0,66.4154,66.4696,66.3522,66.4244,46482.0
2019-01-11 11:40:00,73.56,73.77,73.49,73.77,64456.0,66.4154,66.605,66.3522,66.605,64456.0
2019-01-11 11:50:00,73.76,73.76,73.65,73.74,67665.0,66.596,66.596,66.4966,66.5779,67665.0
2019-01-11 12:00:00,73.74,73.85,73.72,73.78,106321.0,66.5779,66.6772,66.5599,66.614,106321.0
2019-01-11 12:10:00,73.77,73.91,73.76,73.81,81695.0,66.605,66.7314,66.596,66.6411,81695.0
2019-01-11 12:20:00,73.82,73.87,73.72,73.86,52774.0,66.6501,66.6953,66.5599,66.6863,52774.0
2019-01-11 12:30:00,73.86,74.03,73.86,74.0,139931.0,66.6863,66.8397,66.6863,66.8127,139931.0
2019-01-11 12:40:00,74.0,74.06,73.95,74.01,29090.0,66.8127,66.8668,66.7675,66.8217,29090.0
2019-01-11 12:50:00,74.01,74.12,74.0,74.07,168310.0,66.8217,66.921,66.8127,66.8759,168310.0
2019-01-11 13:00:00,74.07,74.09,73.92,73.95,92757.0,66.8759,66.8939,66.7404,66.7675,92757.0
2019-01-11 13:10:00,73.97,73.99,73.88,73.98,52610.0,66.7856,66.8036,66.7043,66.7946,52610.0
2019-01-11 13:20:00,73.99,73.99,73.88,73.93,35620.0,66.8036,66.8036,66.7043,66.7495,35620.0
2019-01-11 13:30:00,73.92,74.0,73.9,73.92,79593.0,66.7404,66.8127,66.7224,66.7404,79593.0
2019-01-11 13:40:00,73.94,74.01,73.85,73.86,77894.0,66.7585,66.8217,66.6772,66.6863,77894.0
2019-01-11 13:50:00,73.85,73.99,73.85,73.97,48330.0,66.6772,66.8036,66.6772,66.7856,48330.0
2019-01-11 14:00:00,73.95,73.98,73.91,73.98,56491.0,66.7675,66.7946,66.7314,66.7946,56491.0
2019-01-11 14:10:00,73.97,74.04,73.96,74.01,510764.0,66.7856,66.8488,66.7765,66.8217,510764.0
2019-01-11 14:20:00,74.01,74.05,73.96,74.02,32215.0,66.8217,66.8578,66.7765,66.8307,32215.0
2019-01-11 14:30:00,74.03,74.06,73.96,74.02,55076.0,66.8397,66.8668,66.7765,66.8307,55076.0
2019-01-11 14:40:00,74.02,74.03,73.92,73.96,42787.0,66.8307,66.8397,66.7404,66.7765,42787.0
2019-01-11 14:50:00,73.95,73.97,73.83,73.88,85409.0,66.7675,66.7856,66.6592,66.7043,85409.0
2019-01-11 15:00:00,73.88,74.05,73.87,73.99,159350.0,66.7043,66.8578,66.6953,66.8036,159350.0
2019-01-11 15:10:00,73.99,74.03,73.94,73.99,63878.0,66.8036,66.8397,66.7585,66.8036,63878.0
2019-01-11 15:20:00,73.99,74.01,73.85,73.87,165738.0,66.8036,66.8217,66.6772,66.6953,165738.0
2019-01-11 15:30:00,73.87,74.04,73.86,74.0,142145.0,66.6953,66.8488,66.6863,66.8127,142145.0
2019-01-11 15:40:00,74.0,74.1,73.99,74.08,86884.0,66.8127,66.9029,66.8036,66.8849,86884.0
2019-01-11 15:50:00,74.09,74.1,73.93,74.0,177108.0,66.8939,66.9029,66.7495,66.8127,177108.0
2019-01-14 09:30:00,73.56,73.59,73.41,73.5,135504.0,66.4154,66.4425,66.28,66.3612,135504.0
2019-01-14 09:40:00,73.5,73.66,73.5,73.65,88088.0,66.3612,66.5057,66.3612,66.4966,88088.0
2019-01-14 09:50:00,73.65,73.78,73.56,73.61,92402.0,66.4966,66.614,66.4154,66.4605,92402.0
2019-01-14 10:00:00,73.61,73.84,73.57,73.82,58475.0,66.4605,66.6682,66.4244,66.6501,58475.0
2019-01-14 10:10:00,73.81,73.88,73.68,73.75,138792.0,66.6411,66.7043,66.5237,66.5869,138792.0
2019-01-14 10:20:00,73.76,73.81,73.65,73.72,173259.0,66.596,66.6411,66.4966,66.5599,173259.0
2019-01-14 10:30:00,73.72,73.78,73.67,73.77,89786.0,66.5599,66.614,66.5147,66.605,89786.0
2019-01-14 10:40:00,73.76,73.82,73.58,73.59,73548.0,66.596,66.6501,66.4334,66.4425,73548.0
2019-01-14 10:50:00,73.58,73.77,73.52,73.77,195750.0,66.4334,66.605,66.3793,66.605,195750.0
2019-01-14 11:00:00,73.77,73.85,73.58,73.61,71495.0,66.605,66.6772,66.4334,66.4605,71495.0
2019-01-14 11:10:00,73.61,73.61,73.3,73.31,73914.0,66.4605,66.4605,66.1806,66.1897,73914.0
2019-01-14 11:20:00,73.29,73.43,73.24,73.41,33564.0,66.1716,66.298,66.1265,66.28,33564.0
2019-01-14 11:30:00,73.41,73.62,73.31,73.61,124588.0,66.28,66.4696,66.1897,66.4605,124588.0
2019-01-14 11:40:00,73.6,73.72,73.6,73.67,47039.0,66.4515,66.5599,66.4515,66.5147,47039.0
2019-01-14 11:50:00,73.67,73.68,73.39,73.43,73804.0,66.5147,66.5237,66.2619,66.298,73804.0
2019-01-14 12:00:00,73.42,73.57,73.38,73.55,40310.0,66.289,66.4244,66.2529,66.4064,40310.0
2019-01-14 12:10:00,73.56,73.8,73.54,73.79,37242.0,66.4154,66.6321,66.3973,66.6231,37242.0
2019-01-14 12:20:00,73.78,73.84,73.76,73.79,32765.0,66.614,66.6682,66.596,66.6231,32765.0
2019-01-14 12:30:00,73.81,73.82,73.74,73.77,34648.0,66.6411,66.6501,66.5779,66.605,34648.0
2019-01-14 12:40:00,73.78,73.9,73.77,73.86,106761.0,66.614,66.7224,66.605,66.6863,106761.0
2019-01-14 12:50:00,73.86,73.89,73.83,73.85,65218.0,66.6863,66.7133,66.6592,66.6772,65218.0
2019-01-14 13:00:00,73.85,73.86,73.74,73.82,53933.0,66.6772,66.6863,66.5779,66.6501,53933.0
2019-01-14 13:10:00,73.81,73.92,73.81,73.89,41794.0,66.6411,66.7404,66.6411,66.7133,41794.0
2019-01-14 13:20:00,73.89,73.93,73.83,73.86,21466.0,66.7133,66.7495,66.6592,66.6863,21466.0
2019-01-14 13:30:00,73.87,73.94,73.87,73.89,481952.0,66.6953,66.7585,66.6953,66.7133,481952.0
2019-01-14 13:40:00,73.89,73.94,73.88,73.91,43605.0,66.7133,66.7585,66.7043,66.7314,43605.0
2019-01-14 13:50:00,73.92,73.96,73.86,73.86,88658.0,66.7404,66.7765,66.6863,66.6863,88658.0
2019-01-14 14:00:00,73.88,73.91,73.82,73.84,57307.0,66.7043,66.7314,66.6501,66.6682,57307.0
2019-01-14 14:10:00,73.85,73.87,73.69,73.69,62723.0,66.6772,66.6953,66.5328,66.5328,62723.0
2019-01-14 14:20:00,73.7,73.75,73.68,73.73,183585.0,66.5418,66.5869,66.5237,66.5689,183585.0
2019-01-14 14:30:00,73.74,73.77,73.71,73.76,97217.0,66.5779,66.605,66.5508,66.596,97217.0
2019-01-14 14:40:00,73.76,73.83,73.74,73.81,77587.0,66.596,66.6592,66.5779,66.6411,77587.0
2019-01-14 14:50:00,73.81,73.84,73.79,73.79,62698.0,66.6411,66.6682,66.6231,66.6231,62698.0
2019-01-14 15:00:00,73.81,73.85,73.77,73.81,59189.0,66.6411,66.6772,66.605,66.6411,59189.0
2019-01-14 15:10:00,73.81,73.82,73.72,73.73,47840.0,66.6411,66.6501,66.5599,66.5689,47840.0
2019-01-14 15:20:00,73.73,73.74,73.6,73.63,165824.0,66.5689,66.5779,66.4515,66.4786,165824.0
2019-01-14 15:30:00,73.63,73.71,73.6,73.6,106967.0,66.4786,66.5508,66.4515,66.4515,106967.0
2019-01-14 15:40:00,73.6,73.61,73.39,73.42,115495.0,66.4515,66.4605,66.2619,66.289,115495.0
2019-01-14 15:50:00,73.42,73.46,73.34,73.37,174325.0,66.289,66.3251,66.2168,66.2438,174325.0
2019-01-15 09:30:00,73.57,73.71,73.51,73.67,157958.0,66.4244,66.5508,66.3702,66.5147,157958.0
2019-01-15 09:40:00,73.68,73.68,73.41,73.41,54539.0,66.5237,66.5237,66.28,66.28,54539.0
2019-01-15 09:50:00,73.43,73.49,73.29,73.34,95548.0,66.298,66.3522,66.1716,66.2168,95548.0
2019-01-15 10:00:00,73.35,73.6,73.35,73.51,84258.0,66.2258,66.4515,66.2258,66.3702,84258.0
2019-01-15 10:10:00,73.51,73.51,73.21,73.29,70035.0,66.3702,66.3702,66.0994,66.1716,70035.0
2019-01-15 10:20:00,73.28,73.29,73.14,73.22,82079.0,66.1626,66.1716,66.0362,66.1084,82079.0
2019-01-15 10:30:00,73.24,73.31,73.16,73.26,60441.0,66.1265,66.1897,66.0542,66.1445,60441.0
2019-01-15 10:40:00,73.26,73.39,73.24,73.33,84528.0,66.1445,66.2619,66.1265,66.2077,84528.0
2019-01-15 10:50:00,73.33,73.63,73.32,73.62,76186.0,66.2077,66.4786,66.1987,66.4696,76186.0
2019-01-15 11:00:00,73.63,73.7,73.53,73.57,172496.0,66.4786,66.5418,66.3883,66.4244,172496.0
2019-01-15 11:10:00,73.55,73.58,73.46,73.57,111232.0,66.4064,66.4334,66.3251,66.4244,111232.0
2019-01-15 11:20:00,73.57,73.59,73.35,73.44,127972.0,66.4244,66.4425,66.2258,66.307,127972.0
2019-01-15 11:30:00,73.43,73.44,73.37,73.42,55771.0,66.298,66.307,66.2438,66.289,55771.0
2019-01-15 11:40:00,73.42,73.51,73.38,73.41,74265.0,66.289,66.3702,66.2529,66.28,74265.0
2019-01-15 11:50:00,73.43,73.64,73.38,73.61,58448.0,66.298,66.4876,66.2529,66.4605,58448.0
2019-01-15 12:00:00,73.6,73.73,73.57,73.6,68920.0,66.4515,66.5689,66.4244,66.4515,68920.0
2019-01-15 12:10:00,73.6,73.71,73.59,73.66,40029.0,66.4515,66.5508,66.4425,66.5057,40029.0
2019-01-15 12:20:00,73.67,73.75,73.66,73.7,41813.0,66.5147,66.5869,66.5057,66.5418,41813.0
2019-01-15 12:30:00,73.71,73.72,73.5,73.54,38710.0,66.5508,66.5599,66.3612,66.3973,38710.0
2019-01-15 12:40:00,73.55,73.59,73.51,73.57,32128.0,66.4064,66.4425,66.3702,66.4244,32128.0
2019-01-15 12:50:00,73.56,73.56,73.41,73.47,55646.0,66.4154,66.4154,66.28,66.3341,55646.0
2019-01-15 13:00:00,73.48,73.5,73.44,73.47,33288.0,66.3432,66.3612,66.307,66.3341,33288.0
2019-01-15 13:10:00,73.47,73.51,73.45,73.5,51234.0,66.3341,66.3702,66.3161,66.3612,51234.0
2019-01-15 13:20:00,73.49,73.54,73.47,73.52,58917.0,66.3522,66.3973,66.3341,66.3793,58917.0
2019-01-15 13:30:00,73.52,73.75,73.51,73.75,52755.0,66.3793,66.5869,66.3702,66.5869,52755.0
2019-01-15 13:40:00,73.74,73.78,73.71,73.78,48155.0,66.5779,66.614,66.5508,66.614,48155.0
2019-01-15 13:50:00,73.77,73.82,73.76,73.78,69867.0,66.605,66.6501,66.596,66.614,69867.0
2019-01-15 14:00:00,73.78,73.87,73.76,73.79,62942.0,66.614,66.6953,66.596,66.6231,62942.0
2019-01-15 14:10:00,73.79,73.84,73.71,73.77,130623.0,66.6231,66.6682,66.5508,66.605,130623.0
2019-01-15 14:20:00,73.76,73.78,73.43,73.47,108524.0,66.596,66.614,66.298,66.3341,108524.0
2019-01-15 14:30:00,73.46,73.54,73.37,73.46,78835.0,66.3251,66.3973,66.2438,66.3251,78835.0
2019-01-15 14:40:00,73.45,73.6,73.45,73.57,111610.0,66.3161,66.4515,66.3161,66.4244,111610.0
2019-01-15 14:50:00,73.58,73.72,73.56,73.72,57179.0,66.4334,66.5599,66.4154,66.5599,57179.0
2019-01-15 15:00:00,73.71,73.83,73.67,73.82,68378.0,66.5508,66.6592,66.5147,66.6501,68378.0
2019-01-15 15:10:00,73.82,73.85,73.76,73.78,87843.0,66.6501,66.6772,66.596,66.614,87843.0
2019-01-15 15:20:00,73.77,73.8,73.73,73.78,108179.0,66.605,66.6321,66.5689,66.614,108179.0
2019-01-15 15:30:00,73.78,73.82,73.76,73.81,133744.0,66.614,66.6501,66.596,66.6411,133744.0
2019-01-15 15:40:00,73.8,73.91,73.79,73.87,188319.0,66.6321,66.7314,66.6231,66.6953,188319.0
2019-01-15 15:50:00,73.87,73.88,73.77,73.86,422725.0,66.6953,66.7043,66.605,66.6863,422725.0
2019-01-16 09:30:00,73.94,74.24,73.89,74.22,228919.0,66.7585,67.0293,66.7133,67.0113,228919.0
2019-01-16 09:40:00,74.22,74.43,74.2,74.35,104776.0,67.0113,67.2009,66.9932,67.1287,104776.0
2019-01-16 09:50:00,74.36,74.53,74.34,74.5,93814.0,67.1377,67.2912,67.1196,67.2641,93814.0
2019-01-16 10:00:00,74.5,74.68,74.48,74.64,83912.0,67.2641,67.4266,67.246,67.3905,83912.0
2019-01-16 10:10:00,74.66,74.7,74.55,74.55,84252.0,67.4086,67.4447,67.3092,67.3092,84252.0
2019-01-16 10:20:00,74.56,74.56,74.28,74.35,57303.0,67.3183,67.3183,67.0655,67.1287,57303.0
2019-01-16 10:30:00,74.34,74.39,74.19,74.22,104995.0,67.1196,67.1648,66.9842,67.0113,104995.0
2019-01-16 10:40:00,74.21,74.46,74.08,74.46,1289485.0,67.0023,67.228,66.8849,67.228,1289485.0
2019-01-16 10:50:00,74.5,74.64,74.5,74.59,86954.0,67.2641,67.3905,67.2641,67.3454,86954.0
2019-01-16 11:00:00,74.59,74.64,74.3,74.44,86881.0,67.3454,67.3905,67.0835,67.2099,86881.0
2019-01-16 11:10:00,74.45,74.62,74.39,74.57,88994.0,67.2189,67.3724,67.1648,67.3273,88994.0
2019-01-16 11:20:00,74.57,74.63,74.27,74.47,66956.0,67.3273,67.3815,67.0564,67.237,66956.0
2019-01-16 11:30:00,74.47,74.56,74.35,74.45,51870.0,67.237,67.3183,67.1287,67.2189,51870.0
2019-01-16 11:40:00,74.44,74.47,74.27,74.28,52213.0,67.2099,67.237,67.0564,67.0655,52213.0
2019-01-16 11:50:00,74.28,74.35,74.18,74.23,65623.0,67.0655,67.1287,66.9752,67.0203,65623.0
2019-01-16 12:00:00,74.23,74.35,74.22,74.26,85562.0,67.0203,67.1287,67.0113,67.0474,85562.0
2019-01-16 12:10:00,74.27,74.35,74.18,74.29,58857.0,67.0564,67.1287,66.9752,67.0745,58857.0
2019-01-16 12:20:00,74.3,74.34,74.24,74.31,85850.0,67.0835,67.1196,67.0293,67.0925,85850.0
2019-01-16 12:30:00,74.31,74.39,74.23,74.32,70000.0,67.0925,67.1648,67.0203,67.1016,70000.0
2019-01-16 12:40:00,74.33,74.46,74.3,74.42,66614.0,67.1106,67.228,67.0835,67.1919,66614.0
2019-01-16 12:50:00,74.42,74.46,74.38,74.38,87442.0,67.1919,67.228,67.1557,67.1557,87442.0
2019-01-16 13:00:00,74.37,74.39,74.25,74.32,76729.0,67.1467,67.1648,67.0384,67.1016,76729.0
2019-01-16 13:10:00,74.34,74.37,74.22,74.34,376767.0,67.1196,67.1467,67.0113,67.1196,376767.0
2019-01-16 13:20:00,74.34,74.44,74.34,74.42,278296.0,67.1196,67.2099,67.1196,67.1919,278296.0
2019-01-16 13:30:00,74.41,74.47,74.4,74.46,360078.0,67.1828,67.237,67.1738,67.228,360078.0
2019-01-16 13:40:00,74.46,74.47,74.39,74.44,71841.0,67.228,67.237,67.1648,67.2099,71841.0
2019-01-16 13:50:00,74.45,74.45,74.34,74.4,142643.0,67.2189,67.2189,67.1196,67.1738,142643.0
2019-01-16 14:00:00,74.4,74.46,74.39,74.4,153390.0,67.1738,67.228,67.1648,67.1738,153390.0
2019-01-16 14:10:00,74.4,74.45,74.38,74.44,80702.0,67.1738,67.2189,67.1557,67.2099,80702.0
2019-01-16 14:20:00,74.44,74.52,74.42,74.49,140567.0,67.2099,67.2821,67.1919,67.2551,140567.0
2019-01-16 14:30:00,74.5,74.57,74.48,74.5,105959.0,67.2641,67.3273,67.246,67.2641,105959.0
2019-01-16 14:40:00,74.51,74.54,74.45,74.5,107503.0,67.2731,67.3002,67.2189,67.2641,107503.0
2019-01-16 14:50:00,74.5,74.53,74.39,74.41,195788.0,67.2641,67.2912,67.1648,67.1828,195788.0
2019-01-16 15:00:00,74.4,74.53,74.36,74.45,112464.0,67.1738,67.2912,67.1377,67.2189,112464.0
2019-01-16 15:10:00,74.46,74.49,74.39,74.48,96601.0,67.228,67.2551,67.1648,67.246,96601.0
2019-01-16 15:20:00,74.48,74.52,74.43,74.51,89645.0,67.246,67.2821,67.2009,67.2731,89645.0
2019-01-16 15:30:00,74.51,74.51,74.36,74.42,144032.0,67.2731,67.2731,67.1377,67.1919,144032.0
2019-01-16 15:40:00,74.42,74.48,74.38,74.46,150109.0,67.1919,67.246,67.1557,67.228,150109.0
2019-01-16 15:50:00,74.46,74.49,74.37,74.44,110939.0,67.228,67.2551,67.1467,67.2099,110939.0
2019-01-17 09:30:00,74.18,74.48,74.08,74.34,169650.0,66.9752,67.246,66.8849,67.1196,169650.0
2019-01-17 09:40:00,74.35,74.56,74.35,74.55,93933.0,67.1287,67.3183,67.1287,67.3092,93933.0
2019-01-17 09:50:00,74.55,74.65,74.47,74.62,101101.0,67.3092,67.3995,67.237,67.3724,101101.0
2019-01-17 10:00:00,74.64,74.64,74.54,74.59,106087.0,67.3905,67.3905,67.3002,67.3454,106087.0
2019-01-17 10:10:00,74.6,74.76,74.53,74.55,46978.0,67.3544,67.4988,67.2912,67.3092,46978.0
2019-01-17 10:20:00,74.56,74.76,74.48,74.7,51136.0,67.3183,67.4988,67.246,67.4447,51136.0
2019-01-17 10:30:00,74.7,74.75,74.64,74.67,48451.0,67.4447,67.4898,67.3905,67.4176,48451.0
2019-01-17 10:40:00,74.67,74.77,74.53,74.63,81902.0,67.4176,67.5079,67.2912,67.3815,81902.0
2019-01-17 10:50:00,74.64,74.66,74.58,74.63,41461.0,67.3905,67.4086,67.3363,67.3815,41461.0
2019-01-17 11:00:00,74.64,74.74,74.58,74.68,118808.0,67.3905,67.4808,67.3363,67.4266,118808.0
2019-01-17 11:10:00,74.68,74.75,74.57,74.6,42868.0,67.4266,67.4898,67.3273,67.3544,42868.0
2019-01-17 11:20:00,74.61,74.7,74.61,74.7,39494.0,67.3634,67.4447,67.3634,67.4447,39494.0
2019-01-17 11:30:00,74.69,74.76,74.61,74.73,571099.0,67.4356,67.4988,67.3634,67.4718,571099.0
2019-01-17 11:40:00,74.73,74.86,74.7,74.82,231261.0,67.4718,67.5891,67.4447,67.553,231261.0
2019-01-17 11:50:00,74.83,74.87,74.77,74.77,71878.0,67.562,67.5982,67.5079,67.5079,71878.0
2019-01-17 12:00:00,74.78,74.85,74.69,74.72,126385.0,67.5169,67.5801,67.4356,67.4627,126385.0
2019-01-17 12:10:00,74.73,74.79,74.7,74.76,30971.0,67.4718,67.5259,67.4447,67.4988,30971.0
2019-01-17 12:20:00,74.77,74.85,74.75,74.83,40657.0,67.5079,67.5801,67.4898,67.562,40657.0
2019-01-17 12:30:00,74.84,74.86,74.77,74.79,69704.0,67.5711,67.5891,67.5079,67.5259,69704.0
2019-01-17 12:40:00,74.79,74.83,74.7,74.75,28256.0,67.5259,67.562,67.4447,67.4898,28256.0
2019-01-17 12:50:00,74.75,74.76,74.65,74.68,52440.0,67.4898,67.4988,67.3995,67.4266,52440.0
2019-01-17 13:00:00,74.67,74.79,74.67,74.79,38599.0,67.4176,67.5259,67.4176,67.5259,38599.0
2019-01-17 13:10:00,74.78,74.81,74.76,74.77,135768.0,67.5169,67.544,67.4988,67.5079,135768.0
2019-01-17 13:20:00,74.76,74.86,74.76,74.83,41218.0,67.4988,67.5891,67.4988,67.562,41218.0
2019-01-17 13:30:00,74.83,74.91,74.82,74.9,79887.0,67.562,67.6343,67.553,67.6252,79887.0
2019-01-17 13:40:00,74.91,74.91,74.82,74.86,93999.0,67.6343,67.6343,67.553,67.5891,93999.0
2019-01-17 13:50:00,74.86,74.9,74.8,74.9,44178.0,67.5891,67.6252,67.535,67.6252,44178.0
2019-01-17 14:00:00,74.89,74.92,74.79,74.81,103002.0,67.6162,67.6433,67.5259,67.544,103002.0
2019-01-17 14:10:00,74.82,74.9,74.8,74.81,693998.0,67.553,67.6252,67.535,67.544,693998.0
2019-01-17 14:20:00,74.82,74.82,74.67,74.75,55624.0,67.553,67.553,67.4176,67.4898,55624.0
2019-01-17 14:30:00,74.75,74.92,74.71,74.88,81074.0,67.4898,67.6433,67.4537,67.6072,81074.0
2019-01-17 14:40:00,74.88,75.35,74.88,75.31,173253.0,67.6072,68.0315,67.6072,67.9954,173253.0
2019-01-17 14:50:00,75.31,75.33,74.88,74.98,183706.0,67.9954,68.0135,67.6072,67.6975,183706.0
2019-01-17 15:00:00,74.99,75.02,74.79,74.88,273557.0,67.7065,67.7336,67.5259,67.6072,273557.0
2019-01-17 15:10:00,74.88,74.93,74.82,74.93,247257.0,67.6072,67.6523,67.553,67.6523,247257.0
2019-01-17 15:20:00,74.94,75.15,74.91,75.15,203022.0,67.6614,67.851,67.6343,67.851,203022.0
2019-01-17 15:30:00,75.15,75.23,75.09,75.11,277058.0,67.851,67.9232,67.7968,67.8148,277058.0
2019-01-17 15:40:00,75.11,75.11,74.92,74.93,241307.0,67.8148,67.8148,67.6433,67.6523,241307.0
2019-01-17 15:50:00,74.92,75.17,74.85,75.15,509075.0,67.6433,67.869,67.5801,67.851,509075.0
2019-01-18 09:30:00,75.52,75.74,75.34,75.34,261347.0,68.185,68.3837,68.0225,68.0225,261347.0
2019-01-18 09:40:00,75.34,75.55,75.31,75.47,105335.0,68.0225,68.2121,67.9954,68.1399,105335.0
2019-01-18 09:50:00,75.46,75.47,75.31,75.41,122355.0,68.1309,68.1399,67.9954,68.0857,122355.0
2019-01-18 10:00:00,75.4,75.44,75.27,75.39,94804.0,68.0767,68.1128,67.9593,68.0676,94804.0
2019-01-18 10:10:00,75.39,75.63,75.39,75.56,118888.0,68.0676,68.2843,68.0676,68.2211,118888.0
2019-01-18 10:20:00,75.57,75.64,75.52,75.53,80536.0,68.2302,68.2934,68.185,68.1941,80536.0
2019-01-18 10:30:00,75.53,75.75,75.5,75.58,220502.0,68.1941,68.3927,68.167,68.2392,220502.0
2019-01-18 10:40:00,75.57,75.79,75.55,75.72,241019.0,68.2302,68.4288,68.2121,68.3656,241019.0
2019-01-18 10:50:00,75.72,75.87,75.69,75.73,288884.0,68.3656,68.501,68.3385,68.3746,288884.0
2019-01-18 11:00:00,75.75,75.9,75.72,75.85,77389.0,68.3927,68.5281,68.3656,68.483,77389.0
2019-01-18 11:10:00,75.84,75.84,75.7,75.71,48656.0,68.4739,68.4739,68.3475,68.3566,48656.0
2019-01-18 11:20:00,75.7,75.92,75.67,75.91,80139.0,68.3475,68.5462,68.3205,68.5371,80139.0
2019-01-18 11:30:00,75.92,75.96,75.74,75.82,66687.0,68.5462,68.5823,68.3837,68.4559,66687.0
2019-01-18 11:40:00,75.82,75.87,75.77,75.81,53529.0,68.4559,68.501,68.4107,68.4469,53529.0
2019-01-18 11:50:00,75.82,75.92,75.78,75.9,69850.0,68.4559,68.5462,68.4198,68.5281,69850.0
2019-01-18 12:00:00,75.92,76.04,75.88,76.03,94597.0,68.5462,68.6545,68.5101,68.6455,94597.0
2019-01-18 12:10:00,76.03,76.13,76.0,76.08,52589.0,68.6455,68.7358,68.6184,68.6906,52589.0
2019-01-18 12:20:00,76.08,76.16,76.02,76.13,86304.0,68.6906,68.7629,68.6365,68.7358,86304.0
2019-01-18 12:30:00,76.14,76.19,76.09,76.11,48409.0,68.7448,68.7899,68.6997,68.7177,48409.0
2019-01-18 12:40:00,76.12,76.17,75.98,76.01,104905.0,68.7267,68.7719,68.6003,68.6274,104905.0
2019-01-18 12:50:00,76.01,76.07,75.93,76.05,98391.0,68.6274,68.6816,68.5552,68.6635,98391.0
2019-01-18 13:00:00,76.06,76.11,75.96,76.0,48027.0,68.6726,68.7177,68.5823,68.6184,48027.0
2019-01-18 13:10:00,76.0,76.02,75.91,75.96,88854.0,68.6184,68.6365,68.5371,68.5823,88854.0
2019-01-18 13:20:00,75.96,76.01,75.84,75.88,162956.0,68.5823,68.6274,68.4739,68.5101,162956.0
2019-01-18 13:30:00,75.9,75.92,75.8,75.8,76477.0,68.5281,68.5462,68.4378,68.4378,76477.0
2019-01-18 13:40:00,75.8,75.94,75.78,75.91,56886.0,68.4378,68.5642,68.4198,68.5371,56886.0
2019-01-18 13:50:00,75.92,75.97,75.89,75.96,72667.0,68.5462,68.5913,68.5191,68.5823,72667.0
2019-01-18 14:00:00,75.96,75.98,75.88,75.97,100539.0,68.5823,68.6003,68.5101,68.5913,100539.0
2019-01-18 14:10:00,75.98,75.98,75.87,75.92,70406.0,68.6003,68.6003,68.501,68.5462,70406.0
2019-01-18 14:20:00,75.91,75.95,75.86,75.89,71731.0,68.5371,68.5733,68.492,68.5191,71731.0
2019-01-18 14:30:00,75.87,75.91,75.74,75.75,158995.0,68.501,68.5371,68.3837,68.3927,158995.0
2019-01-18 14:40:00,75.75,75.82,75.71,75.8,84556.0,68.3927,68.4559,68.3566,68.4378,84556.0
2019-01-18 14:50:00,75.8,75.91,75.8,75.84,56641.0,68.4378,68.5371,68.4378,68.4739,56641.0
2019-01-18 15:00:00,75.83,75.85,75.74,75.75,152904.0,68.4649,68.483,68.3837,68.3927,152904.0
2019-01-18 15:10:00,75.75,75.85,75.73,75.85,157595.0,68.3927,68.483,68.3746,68.483,157595.0
2019-01-18 15:20:00,75.86,75.88,75.77,75.78,214360.0,68.492,68.5101,68.4107,68.4198,214360.0
2019-01-18 15:30:00,75.78,75.86,75.7,75.85,216602.0,68.4198,68.492,68.3475,68.483,216602.0
2019-01-18 15:40:00,75.85,75.9,75.8,75.81,213176.0,68.483,68.5281,68.4378,68.4469,213176.0
2019-01-18 15:50:00,75.8,75.93,75.74,75.93,322284.0,68.4378,68.5552,68.3837,68.5552,322284.0
2019-01-22 09:30:00,75.49,75.57,75.4,75.47,156523.0,68.1579,68.2302,68.0767,68.1399,156523.0
2019-01-22 09:40:00,75.47,75.49,75.15,75.16,93360.0,68.1399,68.1579,67.851,67.86,93360.0
2019-01-22 09:50:00,75.14,75.16,74.84,75.08,98419.0,67.8419,67.86,67.5711,67.7878,98419.0
2019-01-22 10:00:00,75.08,75.1,74.84,74.93,99741.0,67.7878,67.8058,67.5711,67.6523,99741.0
2019-01-22 10:10:00,74.94,75.02,74.86,74.86,127399.0,67.6614,67.7336,67.5891,67.5891,127399.0
2019-01-22 10:20:00,74.86,75.11,74.85,75.06,92157.0,67.5891,67.8148,67.5801,67.7697,92157.0
2019-01-22 10:30:00,75.07,75.24,75.02,75.13,118445.0,67.7787,67.9322,67.7336,67.8329,118445.0
2019-01-22 10:40:00,75.14,75.19,74.93,74.99,117302.0,67.8419,67.8871,67.6523,67.7065,117302.0
2019-01-22 10:50:00,74.99,75.16,74.98,75.06,60891.0,67.7065,67.86,67.6975,67.7697,60891.0
2019-01-22 11:00:00,75.05,75.24,75.01,75.16,115102.0,67.7607,67.9322,67.7246,67.86,115102.0
2019-01-22 11:10:00,75.16,75.26,75.07,75.2,116729.0,67.86,67.9503,67.7787,67.8961,116729.0
2019-01-22 11:20:00,75.2,75.32,75.18,75.19,78234.0,67.8961,68.0044,67.878,67.8871,78234.0
2019-01-22 11:30:00,75.18,75.28,75.13,75.15,71758.0,67.878,67.9683,67.8329,67.851,71758.0
2019-01-22 11:40:00,75.15,75.15,74.95,75.01,104027.0,67.851,67.851,67.6704,67.7246,104027.0
2019-01-22 11:50:00,75.0,75.01,74.78,74.8,99017.0,67.7155,67.7246,67.5169,67.535,99017.0
2019-01-22 12:00:00,74.79,74.86,74.72,74.83,123559.0,67.5259,67.5891,67.4627,67.562,123559.0
2019-01-22 12:10:00,74.83,74.9,74.8,74.85,83637.0,67.562,67.6252,67.535,67.5801,83637.0
2019-01-22 12:20:00,74.86,74.9,74.76,74.77,86655.0,67.5891,67.6252,67.4988,67.5079,86655.0
2019-01-22 12:30:00,74.77,74.81,74.69,74.77,70177.0,67.5079,67.544,67.4356,67.5079,70177.0
2019-01-22 12:40:00,74.76,74.87,74.74,74.85,59767.0,67.4988,67.5982,67.4808,67.5801,59767.0
2019-01-22 12:50:00,74.84,74.93,74.82,74.82,64958.0,67.5711,67.6523,67.553,67.553,64958.0
2019-01-22 13:00:00,74.82,74.82,74.53,74.53,133690.0,67.553,67.553,67.2912,67.2912,133690.0
2019-01-22 13:10:00,74.53,74.53,74.3,74.3,130400.0,67.2912,67.2912,67.0835,67.0835,130400.0
2019-01-22 13:20:00,74.29,74.57,74.29,74.53,145312.0,67.0745,67.3273,67.0745,67.2912,145312.0
2019-01-22 13:30:00,74.53,74.73,74.5,74.71,175432.0,67.2912,67.4718,67.2641,67.4537,175432.0
2019-01-22 13:40:00,74.71,74.75,74.59,74.69,194293.0,67.4537,67.4898,67.3454,67.4356,194293.0
2019-01-22 13:50:00,74.7,74.75,74.6,74.66,143840.0,67.4447,67.4898,67.3544,67.4086,143840.0
2019-01-22 14:00:00,74.65,74.7,74.52,74.53,163369.0,67.3995,67.4447,67.2821,67.2912,163369.0
2019-01-22 14:10:00,74.53,74.75,74.53,74.71,53925.0,67.2912,67.4898,67.2912,67.4537,53925.0
2019-01-22 14:20:00,74.73,74.76,74.54,74.55,110282.0,67.4718,67.4988,67.3002,67.3092,110282.0
2019-01-22 14:30:00,74.55,74.56,74.4,74.46,164519.0,67.3092,67.3183,67.1738,67.228,164519.0
2019-01-22 14:40:00,74.47,74.54,74.34,74.34,81936.0,67.237,67.3002,67.1196,67.1196,81936.0
2019-01-22 14:50:00,74.35,74.42,74.21,74.39,120226.0,67.1287,67.1919,67.0023,67.1648,120226.0
2019-01-22 15:00:00,74.4,74.45,74.26,74.28,104825.0,67.1738,67.2189,67.0474,67.0655,104825.0
2019-01-22 15:10:00,74.28,74.41,74.26,74.4,90431.0,67.0655,67.1828,67.0474,67.1738,90431.0
2019-01-22 15:20:00,74.42,74.58,74.42,74.46,56308.0,67.1919,67.3363,67.1919,67.228,56308.0
2019-01-22 15:30:00,74.45,74.59,74.23,74.59,136891.0,67.2189,67.3454,67.0203,67.3454,136891.0
2019-01-22 15:40:00,74.59,74.72,74.44,74.51,429830.0,67.3454,67.4627,67.2099,67.2731,429830.0
2019-01-22 15:50:00,74.51,74.65,74.4,74.64,205966.0,67.2731,67.3995,67.1738,67.3905,205966.0
2019-01-23 09:30:00,74.91,75.05,74.84,75.0,130735.0,67.6343,67.7607,67.5711,67.7155,130735.0
2019-01-23 09:40:00,75.01,75.22,74.94,75.19,74492.0,67.7246,67.9142,67.6614,67.8871,74492.0
2019-01-23 09:50:00,75.2,75.29,75.1,75.14,58069.0,67.8961,67.9774,67.8058,67.8419,58069.0
2019-01-23 10:00:00,75.15,75.2,75.03,75.13,764986.0,67.851,67.8961,67.7426,67.8329,764986.0
2019-01-23 10:10:00,75.14,75.23,75.03,75.03,114489.0,67.8419,67.9232,67.7426,67.7426,114489.0
2019-01-23 10:20:00,75.03,75.11,74.88,74.9,90722.0,67.7426,67.8148,67.6072,67.6252,90722.0
2019-01-23 10:30:00,74.89,75.0,74.81,74.91,60155.0,67.6162,67.7155,67.544,67.6343,60155.0
2019-01-23 10:40:00,74.91,74.92,74.75,74.87,93159.0,67.6343,67.6433,67.4898,67.5982,93159.0
2019-01-23 10:50:00,74.86,74.87,74.64,74.7,76658.0,67.5891,67.5982,67.3905,67.4447,76658.0
2019-01-23 11:00:00,74.71,74.83,74.65,74.82,109389.0,67.4537,67.562,67.3995,67.553,109389.0
2019-01-23 11:10:00,74.81,74.89,74.68,74.71,89471.0,67.544,67.6162,67.4266,67.4537,89471.0
2019-01-23 11:20:00,74.72,74.72,74.49,74.61,73722.0,67.4627,67.4627,67.2551,67.3634,73722.0
2019-01-23 11:30:00,74.61,74.66,74.52,74.6,66021.0,67.3634,67.4086,67.2821,67.3544,66021.0
2019-01-23 11:40:00,74.6,74.61,74.26,74.26,75242.0,67.3544,67.3634,67.0474,67.0474,75242.0
2019-01-23 11:50:00,74.26,74.31,74.01,74.11,111950.0,67.0474,67.0925,66.8217,66.912,111950.0
2019-01-23 12:00:00,74.11,74.19,74.03,74.11,202940.0,66.912,66.9842,66.8397,66.912,202940.0
2019-01-23 12:10:00,74.11,74.14,73.98,74.02,90378.0,66.912,66.9391,66.7946,66.8307,90378.0
2019-01-23 12:20:00,74.04,74.19,74.01,74.15,60879.0,66.8488,66.9842,66.8217,66.9481,60879.0
2019-01-23 12:30:00,74.12,74.27,74.1,74.12,69626.0,66.921,67.0564,66.9029,66.921,69626.0
2019-01-23 12:40:00,74.13,74.33,74.11,74.32,275002.0,66.93,67.1106,66.912,67.1016,275002.0
2019-01-23 12:50:00,74.32,74.38,74.26,74.3,82093.0,67.1016,67.1557,67.0474,67.0835,82093.0
2019-01-23 13:00:00,74.3,74.31,74.08,74.24,133221.0,67.0835,67.0925,66.8849,67.0293,133221.0
2019-01-23 13:10:00,74.24,74.37,74.18,74.3,49693.0,67.0293,67.1467,66.9752,67.0835,49693.0
2019-01-23 13:20:00,74.3,74.35,74.17,74.18,61385.0,67.0835,67.1287,66.9661,66.9752,61385.0
2019-01-23 13:30:00,74.18,74.36,74.18,74.28,63378.0,66.9752,67.1377,66.9752,67.0655,63378.0
2019-01-23 13:40:00,74.28,74.35,74.2,74.29,43880.0,67.0655,67.1287,66.9932,67.0745,43880.0
2019-01-23 13:50:00,74.3,74.32,74.21,74.24,90887.0,67.0835,67.1016,67.0023,67.0293,90887.0
2019-01-23 14:00:00,74.25,74.41,74.22,74.37,45866.0,67.0384,67.1828,67.0113,67.1467,45866.0
2019-01-23 14:10:00,74.35,74.35,74.28,74.29,11145.0,67.1287,67.1287,67.0655,67.0745,11145.0
2019-01-23 14:20:00,74.29,74.4,74.29,74.38,81819.0,67.0745,67.1738,67.0745,67.1557,81819.0
2019-01-23 14:30:00,74.38,74.38,74.27,74.31,63338.0,67.1557,67.1557,67.0564,67.0925,63338.0
2019-01-23 14:40:00,74.31,74.31,74.1,74.19,75500.0,67.0925,67.0925,66.9029,66.9842,75500.0
2019-01-23 14:50:00,74.19,74.33,74.19,74.29,61102.0,66.9842,67.1106,66.9842,67.0745,61102.0
2019-01-23 15:00:00,74.29,74.41,74.27,74.29,79717.0,67.0745,67.1828,67.0564,67.0745,79717.0
2019-01-23 15:10:00,74.29,74.46,74.27,74.44,108123.0,67.0745,67.228,67.0564,67.2099,108123.0
2019-01-23 15:20:00,74.44,74.5,74.41,74.45,84681.0,67.2099,67.2641,67.1828,67.2189,84681.0
2019-01-23 15:30:00,74.46,74.47,74.37,74.42,107705.0,67.228,67.237,67.1467,67.1919,107705.0
2019-01-23 15:40:00,74.42,74.47,74.4,74.45,98244.0,67.1919,67.237,67.1738,67.2189,98244.0
2019-01-23 15:50:00,74.45,74.51,74.33,74.51,171107.0,67.2189,67.2731,67.1106,67.2731,171107.0
2019-01-24 09:30:00,74.44,74.64,74.41,74.51,331820.0,67.2099,67.3905,67.1828,67.2731,331820.0
2019-01-24 09:40:00,74.52,74.72,74.43,74.59,288889.0,67.2821,67.4627,67.2009,67.3454,288889.0
2019-01-24 09:50:00,74.59,74.73,74.58,74.7,201744.0,67.3454,67.4718,67.3363,67.4447,201744.0
2019-01-24 10:00:00,74.7,74.83,74.64,74.81,49468.0,67.4447,67.562,67.3905,67.544,49468.0
2019-01-24 10:10:00,74.81,74.96,74.8,74.93,121750.0,67.544,67.6794,67.535,67.6523,121750.0
2019-01-24 10:20:00,74.93,75.04,74.82,75.02,98999.0,67.6523,67.7516,67.553,67.7336,98999.0
2019-01-24 10:30:00,75.02,75.05,74.85,74.94,47820.0,67.7336,67.7607,67.5801,67.6614,47820.0
2019-01-24 10:40:00,74.96,74.99,74.78,74.78,62946.0,67.6794,67.7065,67.5169,67.5169,62946.0
2019-01-24 10:50:00,74.78,74.89,74.75,74.88,74399.0,67.5169,67.6162,67.4898,67.6072,74399.0
2019-01-24 11:00:00,74.88,74.93,74.79,74.88,181415.0,67.6072,67.6523,67.5259,67.6072,181415.0
2019-01-24 11:10:00,74.88,74.93,74.69,74.87,440363.0,67.6072,67.6523,67.4356,67.5982,440363.0
2019-01-24 11:20:00,74.86,75.02,74.79,74.98,269246.0,67.5891,67.7336,67.5259,67.6975,269246.0
2019-01-24 11:30:00,74.97,75.05,74.87,75.03,98854.0,67.6884,67.7607,67.5982,67.7426,98854.0
2019-01-24 11:40:00,75.05,75.1,75.0,75.07,70414.0,67.7607,67.8058,67.7155,67.7787,70414.0
2019-01-24 11:50:00,75.05,75.12,74.97,75.08,43178.0,67.7607,67.8239,67.6884,67.7878,43178.0
2019-01-24 12:00:00,75.07,75.11,74.98,75.0,72045.0,67.7787,67.8148,67.6975,67.7155,72045.0
2019-01-24 12:10:00,75.0,75.04,74.93,75.0,106106.0,67.7155,67.7516,67.6523,67.7155,106106.0
2019-01-24 12:20:00,75.0,75.01,74.84,74.9,139926.0,67.7155,67.7246,67.5711,67.6252,139926.0
2019-01-24 12:30:00,74.9,74.99,74.78,74.88,97192.0,67.6252,67.7065,67.5169,67.6072,97192.0
2019-01-24 12:40:00,74.86,74.93,74.83,74.85,92582.0,67.5891,67.6523,67.562,67.5801,92582.0
2019-01-24 12:50:00,74.87,74.87,74.78,74.83,50177.0,67.5982,67.5982,67.5169,67.562,50177.0
2019-01-24 13:00:00,74.83,74.87,74.72,74.76,77714.0,67.562,67.5982,67.4627,67.4988,77714.0
2019-01-24 13:10:00,74.76,74.76,74.58,74.7,90227.0,67.4988,67.4988,67.3363,67.4447,90227.0
2019-01-24 13:20:00,74.7,74.73,74.61,74.63,67890.0,67.4447,67.4718,67.3634,67.3815,67890.0
2019-01-24 13:30:00,74.62,74.75,74.62,74.69,51292.0,67.3724,67.4898,67.3724,67.4356,51292.0
2019-01-24 13:40:00,74.69,74.73,74.62,74.72,63657.0,67.4356,67.4718,67.3724,67.4627,63657.0
2019-01-24 13:50:00,74.72,74.81,74.72,74.78,76568.0,67.4627,67.544,67.4627,67.5169,76568.0
2019-01-24 14:00:00,74.78,74.81,74.69,74.77,90461.0,67.5169,67.544,67.4356,67.5079,90461.0
2019-01-24 14:10:00,74.77,74.84,74.75,74.84,114371.0,67.5079,67.5711,67.4898,67.5711,114371.0
2019-01-24 14:20:00,74.84,74.89,74.82,74.86,81930.0,67.5711,67.6162,67.553,67.5891,81930.0
2019-01-24 14:30:00,74.86,74.91,74.79,74.9,82407.0,67.5891,67.6343,67.5259,67.6252,82407.0
2019-01-24 14:40:00,74.9,74.92,74.84,74.86,60713.0,67.6252,67.6433,67.5711,67.5891,60713.0
2019-01-24 14:50:00,74.87,74.92,74.83,74.88,159463.0,67.5982,67.6433,67.562,67.6072,159463.0
2019-01-24 15:00:00,74.88,74.98,74.85,74.97,150640.0,67.6072,67.6975,67.5801,67.6884,150640.0
2019-01-24 15:10:00,74.97,75.02,74.92,74.95,89485.0,67.6884,67.7336,67.6433,67.6704,89485.0
2019-01-24 15:20:00,74.94,74.98,74.93,74.95,71200.0,67.6614,67.6975,67.6523,67.6704,71200.0
2019-01-24 15:30:00,74.95,74.96,74.87,74.88,109268.0,67.6704,67.6794,67.5982,67.6072,109268.0
2019-01-24 15:40:00,74.88,74.92,74.86,74.89,112265.0,67.6072,67.6433,67.5891,67.6162,112265.0
2019-01-24 15:50:00,74.89,74.98,74.88,74.94,125532.0,67.6162,67.6975,67.6072,67.6614,125532.0
2019-01-25 09:30:00,75.42,75.5,75.37,75.39,118836.0,68.0947,68.167,68.0496,68.0676,118836.0
2019-01-25 09:40:00,75.42,75.61,75.42,75.58,51795.0,68.0947,68.2663,68.0947,68.2392,51795.0
2019-01-25 09:50:00,75.58,75.86,75.58,75.64,73330.0,68.2392,68.492,68.2392,68.2934,73330.0
2019-01-25 10:00:00,75.66,75.82,75.62,75.82,34545.0,68.3114,68.4559,68.2753,68.4559,34545.0
2019-01-25 10:10:00,75.81,75.82,75.74,75.77,45187.0,68.4469,68.4559,68.3837,68.4107,45187.0
2019-01-25 10:20:00,75.77,75.81,75.67,75.78,41114.0,68.4107,68.4469,68.3205,68.4198,41114.0
2019-01-25 10:30:00,75.78,75.88,75.71,75.86,83746.0,68.4198,68.5101,68.3566,68.492,83746.0
2019-01-25 10:40:00,75.86,75.91,75.79,75.85,78527.0,68.492,68.5371,68.4288,68.483,78527.0
2019-01-25 10:50:00,75.83,75.9,75.76,75.88,269639.0,68.4649,68.5281,68.4017,68.5101,269639.0
2019-01-25 11:00:00,75.88,75.97,75.88,75.92,207697.0,68.5101,68.5913,68.5101,68.5462,207697.0
2019-01-25 11:10:00,75.92,75.94,75.82,75.82,104587.0,68.5462,68.5642,68.4559,68.4559,104587.0
2019-01-25 11:20:00,75.82,75.85,75.7,75.81,87605.0,68.4559,68.483,68.3475,68.4469,87605.0
2019-01-25 11:30:00,75.81,75.83,75.75,75.81,61820.0,68.4469,68.4649,68.3927,68.4469,61820.0
2019-01-25 11:40:00,75.82,75.9,75.81,75.86,46808.0,68.4559,68.5281,68.4469,68.492,46808.0
2019-01-25 11:50:00,75.85,75.9,75.83,75.86,76264.0,68.483,68.5281,68.4649,68.492,76264.0
2019-01-25 12:00:00,75.87,75.88,75.74,75.75,397477.0,68.501,68.5101,68.3837,68.3927,397477.0
2019-01-25 12:10:00,75.75,75.77,75.68,75.73,37886.0,68.3927,68.4107,68.3295,68.3746,37886.0
2019-01-25 12:20:00,75.74,75.85,75.67,75.83,69330.0,68.3837,68.483,68.3205,68.4649,69330.0
2019-01-25 12:30:00,75.84,75.87,75.77,75.87,66360.0,68.4739,68.501,68.4107,68.501,66360.0
2019-01-25 12:40:00,75.88,75.91,75.71,75.75,55506.0,68.5101,68.5371,68.3566,68.3927,55506.0
2019-01-25 12:50:00,75.76,75.82,75.7,75.8,63043.0,68.4017,68.4559,68.3475,68.4378,63043.0
2019-01-25 13:00:00,75.81,75.9,75.8,75.85,70565.0,68.4469,68.5281,68.4378,68.483,70565.0
2019-01-25 13:10:00,75.85,75.86,75.78,75.81,42057.0,68.483,68.492,68.4198,68.4469,42057.0
2019-01-25 13:20:00,75.82,75.89,75.8,75.84,41413.0,68.4559,68.5191,68.4378,68.4739,41413.0
2019-01-25 13:30:00,75.83,75.87,75.74,75.78,61740.0,68.4649,68.501,68.3837,68.4198,61740.0
2019-01-25 13:40:00,75.8,75.85,75.76,75.83,63925.0,68.4378,68.483,68.4017,68.4649,63925.0
2019-01-25 13:50:00,75.84,75.86,75.8,75.81,33011.0,68.4739,68.492,68.4378,68.4469,33011.0
2019-01-25 14:00:00,75.83,75.9,75.79,75.88,39730.0,68.4649,68.5281,68.4288,68.5101,39730.0
2019-01-25 14:10:00,75.88,75.89,75.76,75.82,93813.0,68.5101,68.5191,68.4017,68.4559,93813.0
2019-01-25 14:20:00,75.83,75.83,75.65,75.69,84653.0,68.4649,68.4649,68.3024,68.3385,84653.0
2019-01-25 14:30:00,75.69,75.75,75.65,75.74,77341.0,68.3385,68.3927,68.3024,68.3837,77341.0
2019-01-25 14:40:00,75.75,75.82,75.74,75.8,77104.0,68.3927,68.4559,68.3837,68.4378,77104.0
2019-01-25 14:50:00,75.8,75.86,75.76,75.81,60896.0,68.4378,68.492,68.4017,68.4469,60896.0
2019-01-25 15:00:00,75.82,75.86,75.77,75.84,45628.0,68.4559,68.492,68.4107,68.4739,45628.0
2019-01-25 15:10:00,75.85,75.9,75.8,75.88,73604.0,68.483,68.5281,68.4378,68.5101,73604.0
2019-01-25 15:20:00,75.88,75.92,75.74,75.75,57508.0,68.5101,68.5462,68.3837,68.3927,57508.0
2019-01-25 15:30:00,75.75,75.8,75.67,75.79,108630.0,68.3927,68.4378,68.3205,68.4288,108630.0
2019-01-25 15:40:00,75.79,75.88,75.73,75.87,97814.0,68.4288,68.5101,68.3746,68.501,97814.0
2019-01-25 15:50:00,75.87,75.87,75.72,75.76,256204.0,68.501,68.501,68.3656,68.4017,256204.0
2019-01-28 09:30:00,75.15,75.27,74.92,75.04,255609.0,67.851,67.9593,67.6433,67.7516,255609.0
2019-01-28 09:40:00,75.04,75.17,74.97,75.0,153555.0,67.7516,67.869,67.6884,67.7155,153555.0
2019-01-28 09:50:00,74.99,75.14,74.94,75.03,159864.0,67.7065,67.8419,67.6614,67.7426,159864.0
2019-01-28 10:00:00,75.02,75.28,74.96,75.25,102086.0,67.7336,67.9683,67.6794,67.9412,102086.0
2019-01-28 10:10:00,75.25,75.32,75.12,75.31,81918.0,67.9412,68.0044,67.8239,67.9954,81918.0
2019-01-28 10:20:00,75.31,75.46,75.29,75.43,60668.0,67.9954,68.1309,67.9774,68.1038,60668.0
2019-01-28 10:30:00,75.44,75.5,75.38,75.42,68593.0,68.1128,68.167,68.0586,68.0947,68593.0
2019-01-28 10:40:00,75.42,75.54,75.4,75.41,65342.0,68.0947,68.2031,68.0767,68.0857,65342.0
2019-01-28 10:50:00,75.41,75.54,75.38,75.38,78720.0,68.0857,68.2031,68.0586,68.0586,78720.0
2019-01-28 11:00:00,75.38,75.45,75.31,75.45,66597.0,68.0586,68.1218,67.9954,68.1218,66597.0
2019-01-28 11:10:00,75.44,75.55,75.4,75.49,46639.0,68.1128,68.2121,68.0767,68.1579,46639.0
2019-01-28 11:20:00,75.49,75.51,75.41,75.46,66851.0,68.1579,68.176,68.0857,68.1309,66851.0
2019-01-28 11:30:00,75.47,75.5,75.1,75.1,99225.0,68.1399,68.167,67.8058,67.8058,99225.0
2019-01-28 11:40:00,75.1,75.11,74.81,74.86,122555.0,67.8058,67.8148,67.544,67.5891,122555.0
2019-01-28 11:50:00,74.86,74.86,74.71,74.71,68259.0,67.5891,67.5891,67.4537,67.4537,68259.0
2019-01-28 12:00:00,74.71,74.93,74.71,74.93,84527.0,67.4537,67.6523,67.4537,67.6523,84527.0
2019-01-28 12:10:00,74.92,75.13,74.91,75.09,53215.0,67.6433,67.8329,67.6343,67.7968,53215.0
2019-01-28 12:20:00,75.09,75.23,75.09,75.17,77211.0,67.7968,67.9232,67.7968,67.869,77211.0
2019-01-28 12:30:00,75.18,75.23,75.14,75.23,93268.0,67.878,67.9232,67.8419,67.9232,93268.0
2019-01-28 12:40:00,75.25,75.29,75.22,75.25,62677.0,67.9412,67.9774,67.9142,67.9412,62677.0
2019-01-28 12:50:00,75.26,75.28,75.18,75.2,52995.0,67.9503,67.9683,67.878,67.8961,52995.0
2019-01-28 13:00:00,75.19,75.32,75.16,75.32,50436.0,67.8871,68.0044,67.86,68.0044,50436.0
2019-01-28 13:10:00,75.32,75.37,75.28,75.33,90824.0,68.0044,68.0496,67.9683,68.0135,90824.0
2019-01-28 13:20:00,75.33,75.41,75.28,75.3,116672.0,68.0135,68.0857,67.9683,67.9864,116672.0
2019-01-28 13:30:00,75.3,75.39,75.28,75.28,213589.0,67.9864,68.0676,67.9683,67.9683,213589.0
2019-01-28 13:40:00,75.28,75.36,75.24,75.34,29381.0,67.9683,68.0406,67.9322,68.0225,29381.0
2019-01-28 13:50:00,75.34,75.38,75.32,75.34,56922.0,68.0225,68.0586,68.0044,68.0225,56922.0
2019-01-28 14:00:00,75.35,75.39,75.29,75.33,40135.0,68.0315,68.0676,67.9774,68.0135,40135.0
2019-01-28 14:10:00,75.32,75.33,75.25,75.26,48701.0,68.0044,68.0135,67.9412,67.9503,48701.0
2019-01-28 14:20:00,75.26,75.29,75.05,75.14,66759.0,67.9503,67.9774,67.7607,67.8419,66759.0
2019-01-28 14:30:00,75.15,75.22,75.14,75.21,133520.0,67.851,67.9142,67.8419,67.9051,133520.0
2019-01-28 14:40:00,75.21,75.27,75.16,75.26,67517.0,67.9051,67.9593,67.86,67.9503,67517.0
2019-01-28 14:50:00,75.27,75.33,75.27,75.29,75362.0,67.9593,68.0135,67.9593,67.9774,75362.0
2019-01-28 15:00:00,75.29,75.35,75.22,75.28,50813.0,67.9774,68.0315,67.9142,67.9683,50813.0
2019-01-28 15:10:00,75.29,75.36,75.26,75.31,118211.0,67.9774,68.0406,67.9503,67.9954,118211.0
2019-01-28 15:20:00,75.31,75.39,75.31,75.32,263025.0,67.9954,68.0676,67.9954,68.0044,263025.0
2019-01-28 15:30:00,75.31,75.35,75.27,75.28,97307.0,67.9954,68.0315,67.9593,67.9683,97307.0
2019-01-28 15:40:00,75.27,75.32,75.2,75.2,93446.0,67.9593,68.0044,67.8961,67.8961,93446.0
2019-01-28 15:50:00,75.2,75.31,75.12,75.31,147478.0,67.8961,67.9954,67.8239,67.9954,147478.0
2019-01-29 09:30:00,75.44,75.46,75.23,75.26,152347.0,68.1128,68.1309,67.9232,67.9503,152347.0
2019-01-29 09:40:00,75.25,75.38,75.19,75.35,97842.0,67.9412,68.0586,67.8871,68.0315,97842.0
2019-01-29 09:50:00,75.37,75.5,75.35,75.39,151663.0,68.0496,68.167,68.0315,68.0676,151663.0
2019-01-29 10:00:00,75.4,75.52,75.33,75.35,151878.0,68.0767,68.185,68.0135,68.0315,151878.0
2019-01-29 10:10:00,75.33,75.34,75.18,75.28,61552.0,68.0135,68.0225,67.878,67.9683,61552.0
2019-01-29 10:20:00,75.27,75.45,75.25,75.43,69156.0,67.9593,68.1218,67.9412,68.1038,69156.0
2019-01-29 10:30:00,75.44,75.46,75.36,75.4,37408.0,68.1128,68.1309,68.0406,68.0767,37408.0
2019-01-29 10:40:00,75.41,75.52,75.34,75.39,61261.0,68.0857,68.185,68.0225,68.0676,61261.0
2019-01-29 10:50:00,75.4,75.4,75.11,75.16,45545.0,68.0767,68.0767,67.8148,67.86,45545.0
2019-01-29 11:00:00,75.17,75.27,75.09,75.19,57541.0,67.869,67.9593,67.7968,67.8871,57541.0
2019-01-29 11:10:00,75.2,75.29,75.14,75.28,49243.0,67.8961,67.9774,67.8419,67.9683,49243.0
2019-01-29 11:20:00,75.28,75.3,75.16,75.25,55938.0,67.9683,67.9864,67.86,67.9412,55938.0
2019-01-29 11:30:00,75.27,75.41,75.27,75.39,84076.0,67.9593,68.0857,67.9593,68.0676,84076.0
2019-01-29 11:40:00,75.38,75.43,75.35,75.41,81615.0,68.0586,68.1038,68.0315,68.0857,81615.0
2019-01-29 11:50:00,75.41,75.45,75.4,75.41,51496.0,68.0857,68.1218,68.0767,68.0857,51496.0
2019-01-29 12:00:00,75.41,75.43,75.35,75.39,28110.0,68.0857,68.1038,68.0315,68.0676,28110.0
2019-01-29 12:10:00,75.38,75.49,75.37,75.45,104259.0,68.0586,68.1579,68.0496,68.1218,104259.0
2019-01-29 12:20:00,75.45,75.49,75.4,75.42,53027.0,68.1218,68.1579,68.0767,68.0947,53027.0
2019-01-29 12:30:00,75.4,75.41,75.33,75.36,38830.0,68.0767,68.0857,68.0135,68.0406,38830.0
2019-01-29 12:40:00,75.35,75.4,75.35,75.35,55299.0,68.0315,68.0767,68.0315,68.0315,55299.0
2019-01-29 12:50:00,75.36,75.42,75.3,75.31,38139.0,68.0406,68.0947,67.9864,67.9954,38139.0
2019-01-29 13:00:00,75.3,75.3,75.22,75.26,69247.0,67.9864,67.9864,67.9142,67.9503,69247.0
2019-01-29 13:10:00,75.26,75.39,75.25,75.39,66999.0,67.9503,68.0676,67.9412,68.0676,66999.0
2019-01-29 13:20:00,75.4,75.44,75.35,75.44,159432.0,68.0767,68.1128,68.0315,68.1128,159432.0
2019-01-29 13:30:00,75.44,75.45,75.38,75.43,45258.0,68.1128,68.1218,68.0586,68.1038,45258.0
2019-01-29 13:40:00,75.42,75.5,75.41,75.48,111599.0,68.0947,68.167,68.0857,68.1489,111599.0
2019-01-29 13:50:00,75.48,75.51,75.45,75.5,54518.0,68.1489,68.176,68.1218,68.167,54518.0
2019-01-29 14:00:00,75.5,75.53,75.48,75.5,35557.0,68.167,68.1941,68.1489,68.167,35557.0
2019-01-29 14:10:00,75.5,75.5,75.42,75.45,43954.0,68.167,68.167,68.0947,68.1218,43954.0
2019-01-29 14:20:00,75.44,75.45,75.39,75.43,31157.0,68.1128,68.1218,68.0676,68.1038,31157.0
2019-01-29 14:30:00,75.43,75.45,75.41,75.44,38780.0,68.1038,68.1218,68.0857,68.1128,38780.0
2019-01-29 14:40:00,75.43,75.46,75.29,75.32,76998.0,68.1038,68.1309,67.9774,68.0044,76998.0
2019-01-29 14:50:00,75.32,75.36,75.3,75.31,78033.0,68.0044,68.0406,67.9864,67.9954,78033.0
2019-01-29 15:00:00,75.32,75.41,75.26,75.4,67663.0,68.0044,68.0857,67.9503,68.0767,67663.0
2019-01-29 15:10:00,75.4,75.42,75.37,75.4,71038.0,68.0767,68.0947,68.0496,68.0767,71038.0
2019-01-29 15:20:00,75.41,75.47,75.39,75.44,78874.0,68.0857,68.1399,68.0676,68.1128,78874.0
2019-01-29 15:30:00,75.44,75.47,75.38,75.42,70091.0,68.1128,68.1399,68.0586,68.0947,70091.0
2019-01-29 15:40:00,75.42,75.46,75.37,75.38,90411.0,68.0947,68.1309,68.0496,68.0586,90411.0
2019-01-29 15:50:00,75.39,75.4,75.27,75.28,146599.0,68.0676,68.0767,67.9593,67.9683,146599.0
2019-01-30 09:30:00,75.55,75.69,75.44,75.6,138520.0,68.2121,68.3385,68.1128,68.2573,138520.0
2019-01-30 09:40:00,75.58,75.58,75.21,75.21,49934.0,68.2392,68.2392,67.9051,67.9051,49934.0
2019-01-30 09:50:00,75.22,75.27,75.08,75.11,35102.0,67.9142,67.9593,67.7878,67.8148,35102.0
2019-01-30 10:00:00,75.12,75.17,75.02,75.15,44086.0,67.8239,67.869,67.7336,67.851,44086.0
2019-01-30 10:10:00,75.15,75.29,75.13,75.23,36719.0,67.851,67.9774,67.8329,67.9232,36719.0
2019-01-30 10:20:00,75.22,75.42,75.22,75.39,51478.0,67.9142,68.0947,67.9142,68.0676,51478.0
2019-01-30 10:30:00,75.4,75.61,75.4,75.57,49432.0,68.0767,68.2663,68.0767,68.2302,49432.0
2019-01-30 10:40:00,75.59,75.64,75.53,75.56,39770.0,68.2482,68.2934,68.1941,68.2211,39770.0
2019-01-30 10:50:00,75.56,75.63,75.52,75.54,37134.0,68.2211,68.2843,68.185,68.2031,37134.0
2019-01-30 11:00:00,75.57,75.68,75.57,75.62,40088.0,68.2302,68.3295,68.2302,68.2753,40088.0
2019-01-30 11:10:00,75.63,75.64,75.53,75.55,68739.0,68.2843,68.2934,68.1941,68.2121,68739.0
2019-01-30 11:20:00,75.56,75.57,75.47,75.5,37917.0,68.2211,68.2302,68.1399,68.167,37917.0
2019-01-30 11:30:00,75.5,75.6,75.48,75.49,54592.0,68.167,68.2573,68.1489,68.1579,54592.0
2019-01-30 11:40:00,75.49,75.63,75.46,75.62,98088.0,68.1579,68.2843,68.1309,68.2753,98088.0
2019-01-30 11:50:00,75.61,75.62,75.55,75.58,106542.0,68.2663,68.2753,68.2121,68.2392,106542.0
2019-01-30 12:00:00,75.59,75.68,75.58,75.68,56103.0,68.2482,68.3295,68.2392,68.3295,56103.0
2019-01-30 12:10:00,75.69,75.78,75.68,75.76,32441.0,68.3385,68.4198,68.3295,68.4017,32441.0
2019-01-30 12:20:00,75.76,75.82,75.74,75.77,57134.0,68.4017,68.4559,68.3837,68.4107,57134.0
2019-01-30 12:30:00,75.77,75.79,75.66,75.68,55214.0,68.4107,68.4288,68.3114,68.3295,55214.0
2019-01-30 12:40:00,75.68,75.69,75.58,75.64,58968.0,68.3295,68.3385,68.2392,68.2934,58968.0
2019-01-30 12:50:00,75.64,75.68,75.57,75.68,36669.0,68.2934,68.3295,68.2302,68.3295,36669.0
2019-01-30 13:00:00,75.68,75.69,75.65,75.68,36170.0,68.3295,68.3385,68.3024,68.3295,36170.0
2019-01-30 13:10:00,75.69,75.7,75.62,75.63,59097.0,68.3385,68.3475,68.2753,68.2843,59097.0
2019-01-30 13:20:00,75.63,75.63,75.55,75.58,48377.0,68.2843,68.2843,68.2121,68.2392,48377.0
2019-01-30 13:30:00,75.59,75.62,75.58,75.58,45105.0,68.2482,68.2753,68.2392,68.2392,45105.0
2019-01-30 13:40:00,75.58,75.62,75.52,75.53,66064.0,68.2392,68.2753,68.185,68.1941,66064.0
2019-01-30 13:50:00,75.53,75.61,75.53,75.6,93512.0,68.1941,68.2663,68.1941,68.2573,93512.0
2019-01-30 14:00:00,75.58,75.99,75.53,75.88,75943.0,68.2392,68.6094,68.1941,68.5101,75943.0
2019-01-30 14:10:00,75.87,76.13,75.83,76.1,156251.0,68.501,68.7358,68.4649,68.7087,156251.0
2019-01-30 14:20:00,76.1,76.17,75.99,76.02,114105.0,68.7087,68.7719,68.6094,68.6365,114105.0
2019-01-30 14:30:00,76.01,76.07,75.94,76.03,88581.0,68.6274,68.6816,68.5642,68.6455,88581.0
2019-01-30 14:40:00,76.04,76.24,75.96,76.17,282681.0,68.6545,68.8351,68.5823,68.7719,282681.0
2019-01-30 14:50:00,76.18,76.36,76.1,76.36,109387.0,68.7809,68.9434,68.7087,68.9434,109387.0
2019-01-30 15:00:00,76.36,76.37,76.14,76.14,139038.0,68.9434,68.9525,68.7448,68.7448,139038.0
2019-01-30 15:10:00,76.12,76.18,76.03,76.12,85251.0,68.7267,68.7809,68.6455,68.7267,85251.0
2019-01-30 15:20:00,76.13,76.16,75.99,76.0,112202.0,68.7358,68.7629,68.6094,68.6184,112202.0
2019-01-30 15:30:00,75.99,76.03,75.91,75.95,116640.0,68.6094,68.6455,68.5371,68.5733,116640.0
2019-01-30 15:40:00,75.94,76.0,75.87,75.95,111969.0,68.5642,68.6184,68.501,68.5733,111969.0
2019-01-30 15:50:00,75.95,76.08,75.83,76.08,237901.0,68.5733,68.6906,68.4649,68.6906,237901.0
2019-01-31 09:30:00,76.05,76.08,75.88,76.03,137542.0,68.6635,68.6906,68.5101,68.6455,137542.0
2019-01-31 09:40:00,76.05,76.13,75.97,76.12,76503.0,68.6635,68.7358,68.5913,68.7267,76503.0
2019-01-31 09:50:00,76.11,76.23,76.09,76.17,54502.0,68.7177,68.8261,68.6997,68.7719,54502.0
2019-01-31 10:00:00,76.17,76.3,76.13,76.25,66941.0,68.7719,68.8893,68.7358,68.8441,66941.0
2019-01-31 10:10:00,76.26,76.43,76.26,76.43,44525.0,68.8531,69.0066,68.8531,69.0066,44525.0
2019-01-31 10:20:00,76.42,76.51,76.35,76.51,72441.0,68.9976,69.0789,68.9344,69.0789,72441.0
2019-01-31 10:30:00,76.5,76.59,76.49,76.57,188212.0,69.0698,69.1511,69.0608,69.133,188212.0
2019-01-31 10:40:00,76.57,76.71,76.5,76.51,79748.0,69.133,69.2594,69.0698,69.0789,79748.0
2019-01-31 10:50:00,76.5,76.56,76.45,76.49,63804.0,69.0698,69.124,69.0247,69.0608,63804.0
2019-01-31 11:00:00,76.48,76.57,76.4,76.45,58279.0,69.0518,69.133,68.9796,69.0247,58279.0
2019-01-31 11:10:00,76.44,76.57,76.44,76.49,49601.0,69.0157,69.133,69.0157,69.0608,49601.0
2019-01-31 11:20:00,76.5,76.6,76.48,76.57,33175.0,69.0698,69.1601,69.0518,69.133,33175.0
2019-01-31 11:30:00,76.57,76.65,76.55,76.65,52626.0,69.133,69.2053,69.115,69.2053,52626.0
2019-01-31 11:40:00,76.65,76.76,76.59,76.75,70488.0,69.2053,69.3046,69.1511,69.2956,70488.0
2019-01-31 11:50:00,76.74,76.76,76.68,76.72,58401.0,69.2865,69.3046,69.2324,69.2685,58401.0
2019-01-31 12:00:00,76.72,76.73,76.61,76.66,62367.0,69.2685,69.2775,69.1692,69.2143,62367.0
2019-01-31 12:10:00,76.65,76.65,76.55,76.58,30364.0,69.2053,69.2053,69.115,69.1421,30364.0
2019-01-31 12:20:00,76.59,76.64,76.52,76.54,98310.0,69.1511,69.1962,69.0879,69.106,98310.0
2019-01-31 12:30:00,76.54,76.61,76.5,76.58,58796.0,69.106,69.1692,69.0698,69.1421,58796.0
2019-01-31 12:40:00,76.59,76.63,76.43,76.44,109519.0,69.1511,69.1872,69.0066,69.0157,109519.0
2019-01-31 12:50:00,76.44,76.5,76.42,76.48,56563.0,69.0157,69.0698,68.9976,69.0518,56563.0
2019-01-31 13:00:00,76.48,76.57,76.44,76.55,68210.0,69.0518,69.133,69.0157,69.115,68210.0
2019-01-31 13:10:00,76.54,76.54,76.43,76.46,74517.0,69.106,69.106,69.0066,69.0337,74517.0
2019-01-31 13:20:00,76.45,76.48,76.4,76.42,79081.0,69.0247,69.0518,68.9796,68.9976,79081.0
2019-01-31 13:30:00,76.41,76.42,76.35,76.41,119883.0,68.9886,68.9976,68.9344,68.9886,119883.0
2019-01-31 13:40:00,76.4,76.47,76.39,76.39,169461.0,68.9796,69.0428,68.9705,68.9705,169461.0
2019-01-31 13:50:00,76.4,76.5,76.39,76.49,138173.0,68.9796,69.0698,68.9705,69.0608,138173.0
2019-01-31 14:00:00,76.48,76.58,76.45,76.55,170718.0,69.0518,69.1421,69.0247,69.115,170718.0
2019-01-31 14:10:00,76.55,76.58,76.48,76.49,154661.0,69.115,69.1421,69.0518,69.0608,154661.0
2019-01-31 14:20:00,76.48,76.53,76.45,76.49,52848.0,69.0518,69.0969,69.0247,69.0608,52848.0
2019-01-31 14:30:00,76.48,76.57,76.45,76.54,161205.0,69.0518,69.133,69.0247,69.106,161205.0
2019-01-31 14:40:00,76.54,76.56,76.49,76.51,51798.0,69.106,69.124,69.0608,69.0789,51798.0
2019-01-31 14:50:00,76.5,76.61,76.49,76.56,76011.0,69.0698,69.1692,69.0608,69.124,76011.0
2019-01-31 15:00:00,76.55,76.56,76.5,76.53,84687.0,69.115,69.124,69.0698,69.0969,84687.0
2019-01-31 15:10:00,76.52,76.53,76.29,76.33,169988.0,69.0879,69.0969,68.8802,68.9164,169988.0
2019-01-31 15:20:00,76.33,76.48,76.33,76.47,121901.0,68.9164,69.0518,68.9164,69.0428,121901.0
2019-01-31 15:30:00,76.47,76.56,76.46,76.51,309076.0,69.0428,69.124,69.0337,69.0789,309076.0
2019-01-31 15:40:00,76.51,76.53,76.42,76.51,215084.0,69.0789,69.0969,68.9976,69.0789,215084.0
2019-01-31 15:50:00,76.51,76.78,76.5,76.69,264282.0,69.0789,69.3226,69.0698,69.2414,264282.0
2019-02-01 09:30:00,76.83,76.86,76.67,76.77,133970.0,69.3678,69.3949,69.2233,69.3136,133970.0
2019-02-01 09:40:00,76.77,76.8,76.61,76.66,105339.0,69.3136,69.3407,69.1692,69.2143,105339.0
2019-02-01 09:50:00,76.65,76.69,76.44,76.45,95578.0,69.2053,69.2414,69.0157,69.0247,95578.0
2019-02-01 10:00:00,76.47,76.87,76.44,76.85,101975.0,69.0428,69.4039,69.0157,69.3858,101975.0
2019-02-01 10:10:00,76.86,76.91,76.74,76.74,77175.0,69.3949,69.44,69.2865,69.2865,77175.0
2019-02-01 10:20:00,76.75,76.86,76.7,76.7,46299.0,69.2956,69.3949,69.2504,69.2504,46299.0
2019-02-01 10:30:00,76.72,76.89,76.72,76.87,47540.0,69.2685,69.422,69.2685,69.4039,47540.0
2019-02-01 10:40:00,76.88,76.91,76.73,76.74,49480.0,69.4129,69.44,69.2775,69.2865,49480.0
2019-02-01 10:50:00,76.72,76.76,76.46,76.48,71723.0,69.2685,69.3046,69.0337,69.0518,71723.0
2019-02-01 11:00:00,76.46,76.57,76.4,76.55,64449.0,69.0337,69.133,68.9796,69.115,64449.0
2019-02-01 11:10:00,76.55,76.64,76.45,76.52,35930.0,69.115,69.1962,69.0247,69.0879,35930.0
2019-02-01 11:20:00,76.52,76.66,76.52,76.62,49450.0,69.0879,69.2143,69.0879,69.1782,49450.0
2019-02-01 11:30:00,76.62,76.72,76.57,76.65,59535.0,69.1782,69.2685,69.133,69.2053,59535.0
2019-02-01 11:40:00,76.65,76.79,76.65,76.79,118363.0,69.2053,69.3317,69.2053,69.3317,118363.0
2019-02-01 11:50:00,76.79,76.92,76.78,76.91,45605.0,69.3317,69.449,69.3226,69.44,45605.0
2019-02-01 12:00:00,76.92,76.93,76.8,76.85,52994.0,69.449,69.4581,69.3407,69.3858,52994.0
2019-02-01 12:10:00,76.85,76.87,76.79,76.81,50002.0,69.3858,69.4039,69.3317,69.3497,50002.0
2019-02-01 12:20:00,76.81,76.81,76.68,76.77,46609.0,69.3497,69.3497,69.2324,69.3136,46609.0
2019-02-01 12:30:00,76.76,76.77,76.58,76.58,74073.0,69.3046,69.3136,69.1421,69.1421,74073.0
2019-02-01 12:40:00,76.57,76.63,76.53,76.61,46016.0,69.133,69.1872,69.0969,69.1692,46016.0
2019-02-01 12:50:00,76.6,76.7,76.58,76.69,102359.0,69.1601,69.2504,69.1421,69.2414,102359.0
2019-02-01 13:00:00,76.68,76.78,76.66,76.75,58967.0,69.2324,69.3226,69.2143,69.2956,58967.0
2019-02-01 13:10:00,76.76,76.78,76.7,76.73,57490.0,69.3046,69.3226,69.2504,69.2775,57490.0
2019-02-01 13:20:00,76.72,76.76,76.67,76.75,59595.0,69.2685,69.3046,69.2233,69.2956,59595.0
2019-02-01 13:30:00,76.74,76.79,76.73,76.78,66853.0,69.2865,69.3317,69.2775,69.3226,66853.0
2019-02-01 13:40:00,76.78,76.8,76.65,76.72,45275.0,69.3226,69.3407,69.2053,69.2685,45275.0
2019-02-01 13:50:00,76.72,76.76,76.69,76.73,71608.0,69.2685,69.3046,69.2414,69.2775,71608.0
2019-02-01 14:00:00,76.72,76.72,76.54,76.58,30904.0,69.2685,69.2685,69.106,69.1421,30904.0
2019-02-01 14:10:00,76.57,76.6,76.5,76.53,86983.0,69.133,69.1601,69.0698,69.0969,86983.0
2019-02-01 14:20:00,76.54,76.58,76.49,76.55,84993.0,69.106,69.1421,69.0608,69.115,84993.0
2019-02-01 14:30:00,76.55,76.63,76.54,76.59,70062.0,69.115,69.1872,69.106,69.1511,70062.0
2019-02-01 14:40:00,76.58,76.62,76.49,76.5,63011.0,69.1421,69.1782,69.0608,69.0698,63011.0
2019-02-01 14:50:00,76.5,76.52,76.35,76.39,73507.0,69.0698,69.0879,68.9344,68.9705,73507.0
2019-02-01 15:00:00,76.39,76.41,76.29,76.34,127973.0,68.9705,68.9886,68.8802,68.9254,127973.0
2019-02-01 15:10:00,76.34,76.43,76.33,76.42,112405.0,68.9254,69.0066,68.9164,68.9976,112405.0
2019-02-01 15:20:00,76.42,76.45,76.35,76.45,92301.0,68.9976,69.0247,68.9344,69.0247,92301.0
2019-02-01 15:30:00,76.46,76.57,76.46,76.52,88129.0,69.0337,69.133,69.0337,69.0879,88129.0
2019-02-01 15:40:00,76.51,76.6,76.47,76.58,126846.0,69.0789,69.1601,69.0428,69.1421,126846.0
2019-02-01 15:50:00,76.58,76.72,76.56,76.63,296545.0,69.1421,69.2685,69.124,69.1872,296545.0
2019-02-04 09:30:00,76.71,76.72,76.45,76.54,118017.0,69.2594,69.2685,69.0247,69.106,118017.0
2019-02-04 09:40:00,76.53,76.77,76.52,76.76,45726.0,69.0969,69.3136,69.0879,69.3046,45726.0
2019-02-04 09:50:00,76.77,76.8,76.6,76.6,60125.0,69.3136,69.3407,69.1601,69.1601,60125.0
2019-02-04 10:00:00,76.6,76.67,76.4,76.62,171538.0,69.1601,69.2233,68.9796,69.1782,171538.0
2019-02-04 10:10:00,76.63,76.82,76.62,76.76,40308.0,69.1872,69.3588,69.1782,69.3046,40308.0
2019-02-04 10:20:00,76.75,76.78,76.65,76.71,35813.0,69.2956,69.3226,69.2053,69.2594,35813.0
2019-02-04 10:30:00,76.7,76.89,76.69,76.8,37168.0,69.2504,69.422,69.2414,69.3407,37168.0
2019-02-04 10:40:00,76.8,76.94,76.8,76.93,35749.0,69.3407,69.4671,69.3407,69.4581,35749.0
2019-02-04 10:50:00,76.94,77.0,76.88,76.91,46892.0,69.4671,69.5213,69.4129,69.44,46892.0
2019-02-04 11:00:00,76.88,77.0,76.87,76.92,88821.0,69.4129,69.5213,69.4039,69.449,88821.0
2019-02-04 11:10:00,76.91,76.99,76.89,76.95,28589.0,69.44,69.5122,69.422,69.4761,28589.0
2019-02-04 11:20:00,76.95,76.98,76.9,76.97,34607.0,69.4761,69.5032,69.431,69.4942,34607.0
2019-02-04 11:30:00,76.97,77.08,76.97,77.06,149839.0,69.4942,69.5935,69.4942,69.5754,149839.0
2019-02-04 11:40:00,77.06,77.14,77.05,77.13,73443.0,69.5754,69.6477,69.5664,69.6386,73443.0
2019-02-04 11:50:00,77.13,77.21,77.13,77.18,58550.0,69.6386,69.7109,69.6386,69.6838,58550.0
2019-02-04 12:00:00,77.2,77.24,77.18,77.23,69944.0,69.7019,69.738,69.6838,69.7289,69944.0
2019-02-04 12:10:00,77.23,77.29,77.21,77.28,63248.0,69.7289,69.7831,69.7109,69.7741,63248.0
2019-02-04 12:20:00,77.27,77.31,77.23,77.23,60738.0,69.7651,69.8012,69.7289,69.7289,60738.0
2019-02-04 12:30:00,77.24,77.25,77.2,77.21,49510.0,69.738,69.747,69.7019,69.7109,49510.0
2019-02-04 12:40:00,77.22,77.28,77.2,77.23,36046.0,69.7199,69.7741,69.7019,69.7289,36046.0
2019-02-04 12:50:00,77.23,77.28,77.22,77.24,28278.0,69.7289,69.7741,69.7199,69.738,28278.0
2019-02-04 13:00:00,77.24,77.28,77.21,77.28,55872.0,69.738,69.7741,69.7109,69.7741,55872.0
2019-02-04 13:10:00,77.29,77.33,77.27,77.33,58510.0,69.7831,69.8192,69.7651,69.8192,58510.0
2019-02-04 13:20:00,77.32,77.34,77.23,77.24,39086.0,69.8102,69.8283,69.7289,69.738,39086.0
2019-02-04 13:30:00,77.23,77.27,77.23,77.26,29477.0,69.7289,69.7651,69.7289,69.756,29477.0
2019-02-04 13:40:00,77.27,77.39,77.26,77.35,65746.0,69.7651,69.8734,69.756,69.8373,65746.0
2019-02-04 13:50:00,77.36,77.38,77.34,77.36,43436.0,69.8463,69.8644,69.8283,69.8463,43436.0
2019-02-04 14:00:00,77.35,77.4,77.31,77.39,72533.0,69.8373,69.8824,69.8012,69.8734,72533.0
2019-02-04 14:10:00,77.4,77.4,77.35,77.35,54140.0,69.8824,69.8824,69.8373,69.8373,54140.0
2019-02-04 14:20:00,77.34,77.36,77.31,77.33,110062.0,69.8283,69.8463,69.8012,69.8192,110062.0
2019-02-04 14:30:00,77.34,77.37,77.32,77.33,49184.0,69.8283,69.8553,69.8102,69.8192,49184.0
2019-02-04 14:40:00,77.34,77.35,77.28,77.3,153670.0,69.8283,69.8373,69.7741,69.7921,153670.0
2019-02-04 14:50:00,77.3,77.33,77.3,77.32,78368.0,69.7921,69.8192,69.7921,69.8102,78368.0
2019-02-04 15:00:00,77.33,77.34,77.25,77.29,50001.0,69.8192,69.8283,69.747,69.7831,50001.0
2019-02-04 15:10:00,77.29,77.33,77.27,77.31,69866.0,69.7831,69.8192,69.7651,69.8012,69866.0
2019-02-04 15:20:00,77.32,77.35,77.29,77.29,74389.0,69.8102,69.8373,69.7831,69.7831,74389.0
2019-02-04 15:30:00,77.29,77.3,77.25,77.28,75553.0,69.7831,69.7921,69.747,69.7741,75553.0
2019-02-04 15:40:00,77.28,77.32,77.26,77.32,68640.0,69.7741,69.8102,69.756,69.8102,68640.0
2019-02-04 15:50:00,77.31,77.61,77.29,77.61,154614.0,69.8012,70.072,69.7831,70.072,154614.0
2019-02-05 09:30:00,77.68,77.81,77.65,77.79,189070.0,70.1352,70.2526,70.1081,70.2345,189070.0
2019-02-05 09:40:00,77.8,77.87,77.78,77.81,132259.0,70.2436,70.3068,70.2255,70.2526,132259.0
2019-02-05 09:50:00,77.82,77.89,77.81,77.89,51413.0,70.2616,70.3248,70.2526,70.3248,51413.0
2019-02-05 10:00:00,77.87,77.91,77.79,77.83,81556.0,70.3068,70.3429,70.2345,70.2707,81556.0
2019-02-05 10:10:00,77.84,77.9,77.81,77.85,67067.0,70.2797,70.3339,70.2526,70.2887,67067.0
2019-02-05 10:20:00,77.85,77.87,77.77,77.77,44411.0,70.2887,70.3068,70.2165,70.2165,44411.0
2019-02-05 10:30:00,77.77,77.83,77.7,77.7,75487.0,70.2165,70.2707,70.1533,70.1533,75487.0
2019-02-05 10:40:00,77.71,77.85,77.7,77.75,99906.0,70.1623,70.2887,70.1533,70.1984,99906.0
2019-02-05 10:50:00,77.76,77.82,77.73,77.79,83140.0,70.2075,70.2616,70.1804,70.2345,83140.0
2019-02-05 11:00:00,77.79,77.85,77.73,77.78,166727.0,70.2345,70.2887,70.1804,70.2255,166727.0
2019-02-05 11:10:00,77.78,77.78,77.63,77.73,86450.0,70.2255,70.2255,70.0901,70.1804,86450.0
2019-02-05 11:20:00,77.73,77.74,77.57,77.58,50304.0,70.1804,70.1894,70.0359,70.0449,50304.0
2019-02-05 11:30:00,77.58,77.65,77.54,77.55,43380.0,70.0449,70.1081,70.0088,70.0179,43380.0
2019-02-05 11:40:00,77.55,77.59,77.37,77.37,55695.0,70.0179,70.054,69.8553,69.8553,55695.0
2019-02-05 11:50:00,77.39,77.46,77.36,77.42,46811.0,69.8734,69.9366,69.8463,69.9005,46811.0
2019-02-05 12:00:00,77.42,77.43,77.3,77.31,94406.0,69.9005,69.9095,69.7921,69.8012,94406.0
2019-02-05 12:10:00,77.3,77.36,77.23,77.23,77086.0,69.7921,69.8463,69.7289,69.7289,77086.0
2019-02-05 12:20:00,77.23,77.33,77.15,77.32,75148.0,69.7289,69.8192,69.6567,69.8102,75148.0
2019-02-05 12:30:00,77.33,77.46,77.28,77.46,51002.0,69.8192,69.9366,69.7741,69.9366,51002.0
2019-02-05 12:40:00,77.46,77.49,77.42,77.42,73363.0,69.9366,69.9637,69.9005,69.9005,73363.0
2019-02-05 12:50:00,77.42,77.44,77.23,77.26,158335.0,69.9005,69.9185,69.7289,69.756,158335.0
2019-02-05 13:00:00,77.27,77.38,77.25,77.31,111594.0,69.7651,69.8644,69.747,69.8012,111594.0
2019-02-05 13:10:00,77.33,77.39,77.32,77.35,63643.0,69.8192,69.8734,69.8102,69.8373,63643.0
2019-02-05 13:20:00,77.37,77.48,77.36,77.47,50856.0,69.8553,69.9547,69.8463,69.9456,50856.0
2019-02-05 13:30:00,77.48,77.5,77.39,77.46,37199.0,69.9547,69.9727,69.8734,69.9366,37199.0
2019-02-05 13:40:00,77.46,77.57,77.42,77.55,275214.0,69.9366,70.0359,69.9005,70.0179,275214.0
2019-02-05 13:50:00,77.56,77.57,77.51,77.55,408533.0,70.0269,70.0359,69.9817,70.0179,408533.0
2019-02-05 14:00:00,77.54,77.68,77.53,77.68,64860.0,70.0088,70.1352,69.9998,70.1352,64860.0
2019-02-05 14:10:00,77.67,77.68,77.62,77.66,84642.0,70.1262,70.1352,70.0811,70.1172,84642.0
2019-02-05 14:20:00,77.66,77.67,77.57,77.58,49256.0,70.1172,70.1262,70.0359,70.0449,49256.0
2019-02-05 14:30:00,77.58,77.63,77.58,77.62,100442.0,70.0449,70.0901,70.0449,70.0811,100442.0
2019-02-05 14:40:00,77.61,77.69,77.59,77.69,56230.0,70.072,70.1443,70.054,70.1443,56230.0
2019-02-05 14:50:00,77.69,77.7,77.67,77.7,53205.0,70.1443,70.1533,70.1262,70.1533,53205.0
2019-02-05 15:00:00,77.7,77.73,77.68,77.71,56080.0,70.1533,70.1804,70.1352,70.1623,56080.0
2019-02-05 15:10:00,77.72,77.73,77.67,77.72,129196.0,70.1713,70.1804,70.1262,70.1713,129196.0
2019-02-05 15:20:00,77.72,77.76,77.71,77.75,89626.0,70.1713,70.2075,70.1623,70.1984,89626.0
2019-02-05 15:30:00,77.74,77.8,77.73,77.8,119989.0,70.1894,70.2436,70.1804,70.2436,119989.0
2019-02-05 15:40:00,77.8,77.81,77.68,77.7,146967.0,70.2436,70.2526,70.1352,70.1533,146967.0
2019-02-05 15:50:00,77.7,77.71,77.61,77.67,408492.0,70.1533,70.1623,70.072,70.1262,408492.0
2019-02-06 09:30:00,77.58,77.75,77.48,77.53,98432.0,70.0449,70.1984,69.9547,69.9998,98432.0
2019-02-06 09:40:00,77.53,77.61,77.48,77.59,64913.0,69.9998,70.072,69.9547,70.054,64913.0
2019-02-06 09:50:00,77.58,77.63,77.47,77.48,42460.0,70.0449,70.0901,69.9456,69.9547,42460.0
2019-02-06 10:00:00,77.48,77.54,77.4,77.43,69213.0,69.9547,70.0088,69.8824,69.9095,69213.0
2019-02-06 10:10:00,77.43,77.43,77.27,77.28,62874.0,69.9095,69.9095,69.7651,69.7741,62874.0
2019-02-06 10:20:00,77.29,77.44,77.26,77.42,72858.0,69.7831,69.9185,69.756,69.9005,72858.0
2019-02-06 10:30:00,77.44,77.48,77.38,77.48,56230.0,69.9185,69.9547,69.8644,69.9547,56230.0
2019-02-06 10:40:00,77.47,77.52,77.4,77.49,47661.0,69.9456,69.9908,69.8824,69.9637,47661.0
2019-02-06 10:50:00,77.49,77.58,77.44,77.52,35232.0,69.9637,70.0449,69.9185,69.9908,35232.0
2019-02-06 11:00:00,77.53,77.6,77.5,77.54,26834.0,69.9998,70.063,69.9727,70.0088,26834.0
2019-02-06 11:10:00,77.56,77.57,77.43,77.44,53055.0,70.0269,70.0359,69.9095,69.9185,53055.0
2019-02-06 11:20:00,77.44,77.53,77.33,77.46,60624.0,69.9185,69.9998,69.8192,69.9366,60624.0
2019-02-06 11:30:00,77.47,77.65,77.46,77.64,45981.0,69.9456,70.1081,69.9366,70.0991,45981.0
2019-02-06 11:40:00,77.65,77.68,77.57,77.6,41453.0,70.1081,70.1352,70.0359,70.063,41453.0
2019-02-06 11:50:00,77.59,77.63,77.51,77.6,46412.0,70.054,70.0901,69.9817,70.063,46412.0
2019-02-06 12:00:00,77.58,77.62,77.51,77.51,28161.0,70.0449,70.0811,69.9817,69.9817,28161.0
2019-02-06 12:10:00,77.5,77.56,77.42,77.51,33014.0,69.9727,70.0269,69.9005,69.9817,33014.0
2019-02-06 12:20:00,77.49,77.55,77.47,77.52,49796.0,69.9637,70.0179,69.9456,69.9908,49796.0
2019-02-06 12:30:00,77.52,77.57,77.5,77.56,45448.0,69.9908,70.0359,69.9727,70.0269,45448.0
2019-02-06 12:40:00,77.56,77.61,77.53,77.56,107137.0,70.0269,70.072,69.9998,70.0269,107137.0
2019-02-06 12:50:00,77.56,77.59,77.52,77.55,57926.0,70.0269,70.054,69.9908,70.0179,57926.0
2019-02-06 13:00:00,77.55,77.58,77.54,77.57,22891.0,70.0179,70.0449,70.0088,70.0359,22891.0
2019-02-06 13:10:00,77.58,77.62,77.56,77.6,31888.0,70.0449,70.0811,70.0269,70.063,31888.0
2019-02-06 13:20:00,77.6,77.63,77.57,77.62,26565.0,70.063,70.0901,70.0359,70.0811,26565.0
2019-02-06 13:30:00,77.62,77.67,77.59,77.66,34820.0,70.0811,70.1262,70.054,70.1172,34820.0
2019-02-06 13:40:00,77.65,77.65,77.53,77.54,40157.0,70.1081,70.1081,69.9998,70.0088,40157.0
2019-02-06 13:50:00,77.53,77.55,77.48,77.49,53952.0,69.9998,70.0179,69.9547,69.9637,53952.0
2019-02-06 14:00:00,77.48,77.49,77.44,77.47,87865.0,69.9547,69.9637,69.9185,69.9456,87865.0
2019-02-06 14:10:00,77.47,77.5,77.45,77.48,39171.0,69.9456,69.9727,69.9276,69.9547,39171.0
2019-02-06 14:20:00,77.49,77.59,77.49,77.57,102187.0,69.9637,70.054,69.9637,70.0359,102187.0
2019-02-06 14:30:00,77.57,77.58,77.45,77.47,90268.0,70.0359,70.0449,69.9276,69.9456,90268.0
2019-02-06 14:40:00,77.46,77.49,77.45,77.49,34203.0,69.9366,69.9637,69.9276,69.9637,34203.0
2019-02-06 14:50:00,77.48,77.52,77.46,77.52,48860.0,69.9547,69.9908,69.9366,69.9908,48860.0
2019-02-06 15:00:00,77.51,77.54,77.46,77.53,211752.0,69.9817,70.0088,69.9366,69.9998,211752.0
2019-02-06 15:10:00,77.53,77.55,77.48,77.51,87160.0,69.9998,70.0179,69.9547,69.9817,87160.0
2019-02-06 15:20:00,77.51,77.59,77.51,77.57,114183.0,69.9817,70.054,69.9817,70.0359,114183.0
2019-02-06 15:30:00,77.58,77.61,77.55,77.6,121255.0,70.0449,70.072,70.0179,70.063,121255.0
2019-02-06 15:40:00,77.6,77.61,77.55,77.58,50065.0,70.063,70.072,70.0179,70.0449,50065.0
2019-02-06 15:50:00,77.58,77.59,77.52,77.55,95342.0,70.0449,70.054,69.9908,70.0179,95342.0
2019-02-07 09:30:00,77.06,77.15,76.95,76.99,123794.0,69.5754,69.6567,69.4761,69.5122,123794.0
2019-02-07 09:40:00,76.98,77.13,76.97,77.02,62214.0,69.5032,69.6386,69.4942,69.5393,62214.0
2019-02-07 09:50:00,77.03,77.18,77.02,77.16,48507.0,69.5484,69.6838,69.5393,69.6657,48507.0
2019-02-07 10:00:00,77.17,77.18,76.93,77.0,37751.0,69.6748,69.6838,69.4581,69.5213,37751.0
2019-02-07 10:10:00,77.02,77.28,77.02,77.07,41752.0,69.5393,69.7741,69.5393,69.5845,41752.0
2019-02-07 10:20:00,77.05,77.27,77.03,77.25,46599.0,69.5664,69.7651,69.5484,69.747,46599.0
2019-02-07 10:30:00,77.22,77.39,77.22,77.28,43655.0,69.7199,69.8734,69.7199,69.7741,43655.0
2019-02-07 10:40:00,77.27,77.3,77.04,77.04,35424.0,69.7651,69.7921,69.5574,69.5574,35424.0
2019-02-07 10:50:00,77.03,77.04,76.68,76.73,140753.0,69.5484,69.5574,69.2324,69.2775,140753.0
2019-02-07 11:00:00,76.73,76.75,76.59,76.69,95476.0,69.2775,69.2956,69.1511,69.2414,95476.0
2019-02-07 11:10:00,76.66,76.75,76.57,76.62,48629.0,69.2143,69.2956,69.133,69.1782,48629.0
2019-02-07 11:20:00,76.61,76.62,76.48,76.55,43261.0,69.1692,69.1782,69.0518,69.115,43261.0
2019-02-07 11:30:00,76.55,76.56,76.24,76.5,94858.0,69.115,69.124,68.8351,69.0698,94858.0
2019-02-07 11:40:00,76.5,76.6,76.46,76.48,61626.0,69.0698,69.1601,69.0337,69.0518,61626.0
2019-02-07 11:50:00,76.46,76.59,76.41,76.46,94255.0,69.0337,69.1511,68.9886,69.0337,94255.0
2019-02-07 12:00:00,76.42,76.53,76.31,76.53,48544.0,68.9976,69.0969,68.8983,69.0969,48544.0
2019-02-07 12:10:00,76.53,76.55,76.44,76.51,47171.0,69.0969,69.115,69.0157,69.0789,47171.0
2019-02-07 12:20:00,76.51,76.63,76.48,76.57,57981.0,69.0789,69.1872,69.0518,69.133,57981.0
2019-02-07 12:30:00,76.57,76.69,76.55,76.67,23551.0,69.133,69.2414,69.115,69.2233,23551.0
2019-02-07 12:40:00,76.68,76.69,76.52,76.53,33524.0,69.2324,69.2414,69.0879,69.0969,33524.0
2019-02-07 12:50:00,76.54,76.55,76.4,76.48,36919.0,69.106,69.115,68.9796,69.0518,36919.0
2019-02-07 13:00:00,76.47,76.76,76.47,76.71,51508.0,69.0428,69.3046,69.0428,69.2594,51508.0
2019-02-07 13:10:00,76.73,76.74,76.65,76.68,55636.0,69.2775,69.2865,69.2053,69.2324,55636.0
2019-02-07 13:20:00,76.69,76.8,76.67,76.76,57228.0,69.2414,69.3407,69.2233,69.3046,57228.0
2019-02-07 13:30:00,76.77,76.9,76.73,76.83,47232.0,69.3136,69.431,69.2775,69.3678,47232.0
2019-02-07 13:40:00,76.82,76.85,76.74,76.78,44130.0,69.3588,69.3858,69.2865,69.3226,44130.0
2019-02-07 13:50:00,76.78,76.87,76.77,76.8,40677.0,69.3226,69.4039,69.3136,69.3407,40677.0
2019-02-07 14:00:00,76.8,76.81,76.74,76.75,49562.0,69.3407,69.3497,69.2865,69.2956,49562.0
2019-02-07 14:10:00,76.75,76.76,76.58,76.63,268185.0,69.2956,69.3046,69.1421,69.1872,268185.0
2019-02-07 14:20:00,76.63,76.82,76.61,76.82,118683.0,69.1872,69.3588,69.1692,69.3588,118683.0
2019-02-07 14:30:00,76.83,76.85,76.73,76.76,68306.0,69.3678,69.3858,69.2775,69.3046,68306.0
2019-02-07 14:40:00,76.75,76.77,76.66,76.67,67990.0,69.2956,69.3136,69.2143,69.2233,67990.0
2019-02-07 14:50:00,76.67,76.73,76.63,76.71,42654.0,69.2233,69.2775,69.1872,69.2594,42654.0
2019-02-07 15:00:00,76.7,76.79,76.65,76.71,128860.0,69.2504,69.3317,69.2053,69.2594,128860.0
2019-02-07 15:10:00,76.71,76.76,76.69,76.72,138979.0,69.2594,69.3046,69.2414,69.2685,138979.0
2019-02-07 15:20:00,76.73,76.78,76.72,76.75,91915.0,69.2775,69.3226,69.2685,69.2956,91915.0
2019-02-07 15:30:00,76.76,76.8,76.69,76.78,54884.0,69.3046,69.3407,69.2414,69.3226,54884.0
2019-02-07 15:40:00,76.78,76.92,76.77,76.83,277870.0,69.3226,69.449,69.3136,69.3678,277870.0
2019-02-07 15:50:00,76.83,76.88,76.8,76.85,118572.0,69.3678,69.4129,69.3407,69.3858,118572.0
2019-02-08 09:30:00,76.51,76.91,76.5,76.88,130036.0,69.0789,69.44,69.0698,69.4129,130036.0
2019-02-08 09:40:00,76.88,76.94,76.7,76.81,35797.0,69.4129,69.4671,69.2504,69.3497,35797.0
2019-02-08 09:50:00,76.82,76.86,76.7,76.72,29540.0,69.3588,69.3949,69.2504,69.2685,29540.0
2019-02-08 10:00:00,76.7,76.79,76.64,76.73,91298.0,69.2504,69.3317,69.1962,69.2775,91298.0
2019-02-08 10:10:00,76.72,76.75,76.5,76.53,58316.0,69.2685,69.2956,69.0698,69.0969,58316.0
2019-02-08 10:20:00,76.52,76.63,76.46,76.61,62807.0,69.0879,69.1872,69.0337,69.1692,62807.0
2019-02-08 10:30:00,76.59,76.68,76.53,76.59,39779.0,69.1511,69.2324,69.0969,69.1511,39779.0
2019-02-08 10:40:00,76.6,76.65,76.39,76.4,213826.0,69.1601,69.2053,68.9705,68.9796,213826.0
2019-02-08 10:50:00,76.41,76.46,76.35,76.39,46510.0,68.9886,69.0337,68.9344,68.9705,46510.0
2019-02-08 11:00:00,76.38,76.38,76.25,76.35,58622.0,68.9615,68.9615,68.8441,68.9344,58622.0
2019-02-08 11:10:00,76.36,76.46,76.29,76.34,40319.0,68.9434,69.0337,68.8802,68.9254,40319.0
2019-02-08 11:20:00,76.34,76.49,76.33,76.42,36814.0,68.9254,69.0608,68.9164,68.9976,36814.0
2019-02-08 11:30:00,76.41,76.46,76.29,76.35,42761.0,68.9886,69.0337,68.8802,68.9344,42761.0
2019-02-08 11:40:00,76.34,76.4,76.19,76.26,41103.0,68.9254,68.9796,68.7899,68.8531,41103.0
2019-02-08 11:50:00,76.25,76.45,76.23,76.43,31523.0,68.8441,69.0247,68.8261,69.0066,31523.0
2019-02-08 12:00:00,76.44,76.5,76.32,76.33,36408.0,69.0157,69.0698,68.9073,68.9164,36408.0
2019-02-08 12:10:00,76.33,76.4,76.26,76.36,32601.0,68.9164,68.9796,68.8531,68.9434,32601.0
2019-02-08 12:20:00,76.36,76.41,76.34,76.37,43693.0,68.9434,68.9886,68.9254,68.9525,43693.0
2019-02-08 12:30:00,76.37,76.46,76.36,76.45,47960.0,68.9525,69.0337,68.9434,69.0247,47960.0
2019-02-08 12:40:00,76.46,76.52,76.46,76.51,36605.0,69.0337,69.0879,69.0337,69.0789,36605.0
2019-02-08 12:50:00,76.52,76.53,76.43,76.45,29965.0,69.0879,69.0969,69.0066,69.0247,29965.0
2019-02-08 13:00:00,76.45,76.5,76.42,76.49,48354.0,69.0247,69.0698,68.9976,69.0608,48354.0
2019-02-08 13:10:00,76.52,76.58,76.49,76.52,43119.0,69.0879,69.1421,69.0608,69.0879,43119.0
2019-02-08 13:20:00,76.52,76.55,76.48,76.48,41689.0,69.0879,69.115,69.0518,69.0518,41689.0
2019-02-08 13:30:00,76.48,76.53,76.44,76.46,25805.0,69.0518,69.0969,69.0157,69.0337,25805.0
2019-02-08 13:40:00,76.47,76.58,76.46,76.56,68528.0,69.0428,69.1421,69.0337,69.124,68528.0
2019-02-08 13:50:00,76.56,76.6,76.52,76.59,49281.0,69.124,69.1601,69.0879,69.1511,49281.0
2019-02-08 14:00:00,76.59,76.62,76.55,76.61,38546.0,69.1511,69.1782,69.115,69.1692,38546.0
2019-02-08 14:10:00,76.6,76.74,76.6,76.71,49180.0,69.1601,69.2865,69.1601,69.2594,49180.0
2019-02-08 14:20:00,76.72,76.75,76.68,76.75,68972.0,69.2685,69.2956,69.2324,69.2956,68972.0
2019-02-08 14:30:00,76.75,76.79,76.7,76.72,55545.0,69.2956,69.3317,69.2504,69.2685,55545.0
2019-02-08 14:40:00,76.72,76.79,76.71,76.73,63232.0,69.2685,69.3317,69.2594,69.2775,63232.0
2019-02-08 14:50:00,76.73,76.76,76.7,76.72,51118.0,69.2775,69.3046,69.2504,69.2685,51118.0
2019-02-08 15:00:00,76.7,76.72,76.66,76.69,47010.0,69.2504,69.2685,69.2143,69.2414,47010.0
2019-02-08 15:10:00,76.69,76.81,76.69,76.81,69189.0,69.2414,69.3497,69.2414,69.3497,69189.0
2019-02-08 15:20:00,76.81,76.85,76.76,76.77,115995.0,69.3497,69.3858,69.3046,69.3136,115995.0
2019-02-08 15:30:00,76.78,76.8,76.7,76.77,105558.0,69.3226,69.3407,69.2504,69.3136,105558.0
2019-02-08 15:40:00,76.76,76.76,76.67,76.68,85726.0,69.3046,69.3046,69.2233,69.2324,85726.0
2019-02-08 15:50:00,76.68,76.81,76.67,76.81,132282.0,69.2324,69.3497,69.2233,69.3497,132282.0
2019-02-11 09:30:00,76.9,77.08,76.9,76.98,148858.0,69.431,69.5935,69.431,69.5032,148858.0
2019-02-11 09:40:00,76.98,77.03,76.73,76.74,33192.0,69.5032,69.5484,69.2775,69.2865,33192.0
2019-02-11 09:50:00,76.72,76.78,76.62,76.66,90014.0,69.2685,69.3226,69.1782,69.2143,90014.0
2019-02-11 10:00:00,76.66,76.89,76.64,76.86,123522.0,69.2143,69.422,69.1962,69.3949,123522.0
2019-02-11 10:10:00,76.85,77.0,76.84,76.99,43335.0,69.3858,69.5213,69.3768,69.5122,43335.0
2019-02-11 10:20:00,77.0,77.02,76.82,76.9,27659.0,69.5213,69.5393,69.3588,69.431,27659.0
2019-02-11 10:30:00,76.91,77.0,76.83,76.92,33189.0,69.44,69.5213,69.3678,69.449,33189.0
2019-02-11 10:40:00,76.93,77.08,76.93,77.04,46066.0,69.4581,69.5935,69.4581,69.5574,46066.0
2019-02-11 10:50:00,77.05,77.12,77.03,77.06,55398.0,69.5664,69.6296,69.5484,69.5754,55398.0
2019-02-11 11:00:00,77.09,77.2,76.89,76.91,41118.0,69.6025,69.7019,69.422,69.44,41118.0
2019-02-11 11:10:00,76.9,77.11,76.88,77.08,56624.0,69.431,69.6206,69.4129,69.5935,56624.0
2019-02-11 11:20:00,77.07,77.14,76.97,76.97,38893.0,69.5845,69.6477,69.4942,69.4942,38893.0
2019-02-11 11:30:00,76.96,76.97,76.83,76.94,47959.0,69.4852,69.4942,69.3678,69.4671,47959.0
2019-02-11 11:40:00,76.94,77.08,76.93,77.07,35124.0,69.4671,69.5935,69.4581,69.5845,35124.0
2019-02-11 11:50:00,77.06,77.09,76.97,77.09,39183.0,69.5754,69.6025,69.4942,69.6025,39183.0
2019-02-11 12:00:00,77.09,77.27,77.07,77.24,26791.0,69.6025,69.7651,69.5845,69.738,26791.0
2019-02-11 12:10:00,77.21,77.26,77.18,77.21,41279.0,69.7109,69.756,69.6838,69.7109,41279.0
2019-02-11 12:20:00,77.2,77.28,77.18,77.25,26625.0,69.7019,69.7741,69.6838,69.747,26625.0
2019-02-11 12:30:00,77.26,77.3,77.2,77.2,75155.0,69.756,69.7921,69.7019,69.7019,75155.0
2019-02-11 12:40:00,77.19,77.25,77.19,77.21,30908.0,69.6928,69.747,69.6928,69.7109,30908.0
2019-02-11 12:50:00,77.21,77.29,77.16,77.24,35992.0,69.7109,69.7831,69.6657,69.738,35992.0
2019-02-11 13:00:00,77.24,77.26,77.19,77.25,27570.0,69.738,69.756,69.6928,69.747,27570.0
2019-02-11 13:10:00,77.24,77.27,77.17,77.26,22744.0,69.738,69.7651,69.6748,69.756,22744.0
2019-02-11 13:20:00,77.27,77.3,77.17,77.18,66249.0,69.7651,69.7921,69.6748,69.6838,66249.0
2019-02-11 13:30:00,77.19,77.23,77.17,77.2,50958.0,69.6928,69.7289,69.6748,69.7019,50958.0
2019-02-11 13:40:00,77.2,77.21,77.13,77.18,26715.0,69.7019,69.7109,69.6386,69.6838,26715.0
2019-02-11 13:50:00,77.18,77.23,77.15,77.23,43661.0,69.6838,69.7289,69.6567,69.7289,43661.0
2019-02-11 14:00:00,77.22,77.24,77.18,77.23,46223.0,69.7199,69.738,69.6838,69.7289,46223.0
2019-02-11 14:10:00,77.22,77.25,77.18,77.2,64768.0,69.7199,69.747,69.6838,69.7019,64768.0
2019-02-11 14:20:00,77.19,77.23,77.16,77.2,57628.0,69.6928,69.7289,69.6657,69.7019,57628.0
2019-02-11 14:30:00,77.2,77.22,77.17,77.2,43608.0,69.7019,69.7199,69.6748,69.7019,43608.0
2019-02-11 14:40:00,77.2,77.27,77.13,77.13,64694.0,69.7019,69.7651,69.6386,69.6386,64694.0
2019-02-11 14:50:00,77.13,77.24,77.13,77.21,104545.0,69.6386,69.738,69.6386,69.7109,104545.0
2019-02-11 15:00:00,77.21,77.31,77.2,77.31,106579.0,69.7109,69.8012,69.7019,69.8012,106579.0
2019-02-11 15:10:00,77.3,77.38,77.28,77.32,57288.0,69.7921,69.8644,69.7741,69.8102,57288.0
2019-02-11 15:20:00,77.32,77.39,77.31,77.36,95680.0,69.8102,69.8734,69.8012,69.8463,95680.0
2019-02-11 15:30:00,77.36,77.4,77.29,77.36,249335.0,69.8463,69.8824,69.7831,69.8463,249335.0
2019-02-11 15:40:00,77.36,77.45,77.34,77.38,126791.0,69.8463,69.9276,69.8283,69.8644,126791.0
2019-02-11 15:50:00,77.39,77.51,77.36,77.46,186451.0,69.8734,69.9817,69.8463,69.9366,186451.0
2019-02-12 09:30:00,77.81,78.15,77.81,78.14,101366.0,70.2526,70.5596,70.2526,70.5506,101366.0
2019-02-12 09:40:00,78.15,78.23,78.1,78.11,67366.0,70.5596,70.6318,70.5144,70.5235,67366.0
2019-02-12 09:50:00,78.11,78.19,78.06,78.11,201114.0,70.5235,70.5957,70.4783,70.5235,201114.0
2019-02-12 10:00:00,78.14,78.25,78.12,78.19,140193.0,70.5506,70.6499,70.5325,70.5957,140193.0
2019-02-12 10:10:00,78.19,78.28,78.06,78.09,221808.0,70.5957,70.677,70.4783,70.5054,221808.0
2019-02-12 10:20:00,78.1,78.21,78.05,78.17,43412.0,70.5144,70.6138,70.4693,70.5776,43412.0
2019-02-12 10:30:00,78.18,78.22,78.12,78.19,47793.0,70.5867,70.6228,70.5325,70.5957,47793.0
2019-02-12 10:40:00,78.18,78.19,78.05,78.16,30482.0,70.5867,70.5957,70.4693,70.5686,30482.0
2019-02-12 10:50:00,78.16,78.46,78.14,78.42,50428.0,70.5686,70.8395,70.5506,70.8034,50428.0
2019-02-12 11:00:00,78.41,78.54,78.4,78.45,84603.0,70.7943,70.9117,70.7853,70.8304,84603.0
2019-02-12 11:10:00,78.45,78.47,78.41,78.42,165242.0,70.8304,70.8485,70.7943,70.8034,165242.0
2019-02-12 11:20:00,78.42,78.52,78.4,78.48,44604.0,70.8034,70.8936,70.7853,70.8575,44604.0
2019-02-12 11:30:00,78.49,78.49,78.35,78.38,187489.0,70.8666,70.8666,70.7402,70.7672,187489.0
2019-02-12 11:40:00,78.37,78.38,78.21,78.27,43784.0,70.7582,70.7672,70.6138,70.6679,43784.0
2019-02-12 11:50:00,78.26,78.4,78.24,78.39,52509.0,70.6589,70.7853,70.6408,70.7763,52509.0
2019-02-12 12:00:00,78.39,78.42,78.26,78.28,50487.0,70.7763,70.8034,70.6589,70.677,50487.0
2019-02-12 12:10:00,78.28,78.3,78.19,78.2,41959.0,70.677,70.695,70.5957,70.6047,41959.0
2019-02-12 12:20:00,78.22,78.3,78.21,78.26,79228.0,70.6228,70.695,70.6138,70.6589,79228.0
2019-02-12 12:30:00,78.27,78.31,78.24,78.28,65955.0,70.6679,70.704,70.6408,70.677,65955.0
2019-02-12 12:40:00,78.28,78.29,78.22,78.23,41628.0,70.677,70.686,70.6228,70.6318,41628.0
2019-02-12 12:50:00,78.23,78.3,78.21,78.27,88504.0,70.6318,70.695,70.6138,70.6679,88504.0
2019-02-12 13:00:00,78.28,78.29,78.21,78.28,57947.0,70.677,70.686,70.6138,70.677,57947.0
2019-02-12 13:10:00,78.28,78.3,78.26,78.28,28602.0,70.677,70.695,70.6589,70.677,28602.0
2019-02-12 13:20:00,78.28,78.33,78.26,78.29,32486.0,70.677,70.7221,70.6589,70.686,32486.0
2019-02-12 13:30:00,78.29,78.37,78.27,78.35,40952.0,70.686,70.7582,70.6679,70.7402,40952.0
2019-02-12 13:40:00,78.35,78.36,78.29,78.32,82953.0,70.7402,70.7492,70.686,70.7131,82953.0
2019-02-12 13:50:00,78.32,78.38,78.32,78.35,88362.0,70.7131,70.7672,70.7131,70.7402,88362.0
2019-02-12 14:00:00,78.35,78.36,78.28,78.3,59999.0,70.7402,70.7492,70.677,70.695,59999.0
2019-02-12 14:10:00,78.3,78.34,78.29,78.33,71170.0,70.695,70.7311,70.686,70.7221,71170.0
2019-02-12 14:20:00,78.33,78.37,78.3,78.31,30474.0,70.7221,70.7582,70.695,70.704,30474.0
2019-02-12 14:30:00,78.31,78.32,78.21,78.25,41439.0,70.704,70.7131,70.6138,70.6499,41439.0
2019-02-12 14:40:00,78.26,78.34,78.24,78.32,52981.0,70.6589,70.7311,70.6408,70.7131,52981.0
2019-02-12 14:50:00,78.32,78.34,78.28,78.29,39771.0,70.7131,70.7311,70.677,70.686,39771.0
2019-02-12 15:00:00,78.29,78.39,78.27,78.38,59622.0,70.686,70.7763,70.6679,70.7672,59622.0
2019-02-12 15:10:00,78.37,78.41,78.33,78.34,78674.0,70.7582,70.7943,70.7221,70.7311,78674.0
2019-02-12 15:20:00,78.34,78.42,78.32,78.4,100418.0,70.7311,70.8034,70.7131,70.7853,100418.0
2019-02-12 15:30:00,78.4,78.43,78.37,78.39,178538.0,70.7853,70.8124,70.7582,70.7763,178538.0
2019-02-12 15:40:00,78.39,78.41,78.34,78.37,101003.0,70.7763,70.7943,70.7311,70.7582,101003.0
2019-02-12 15:50:00,78.36,78.52,78.36,78.5,185746.0,70.7492,70.8936,70.7492,70.8756,185746.0
2019-02-13 09:30:00,78.67,78.86,78.63,78.84,135080.0,71.0291,71.2006,70.993,71.1826,135080.0
2019-02-13 09:40:00,78.83,78.85,78.67,78.84,53576.0,71.1735,71.1916,71.0291,71.1826,53576.0
2019-02-13 09:50:00,78.87,78.9,78.78,78.8,48575.0,71.2097,71.2367,71.1284,71.1464,48575.0
2019-02-13 10:00:00,78.8,78.81,78.62,78.64,44344.0,71.1464,71.1555,70.9839,71.002,44344.0
2019-02-13 10:10:00,78.66,78.72,78.6,78.71,27120.0,71.02,71.0742,70.9659,71.0652,27120.0
2019-02-13 10:20:00,78.72,78.81,78.63,78.67,41180.0,71.0742,71.1555,70.993,71.0291,41180.0
2019-02-13 10:30:00,78.67,78.77,78.62,78.68,108555.0,71.0291,71.1194,70.9839,71.0381,108555.0
2019-02-13 10:40:00,78.66,78.77,78.64,78.7,154076.0,71.02,71.1194,71.002,71.0562,154076.0
2019-02-13 10:50:00,78.7,78.74,78.56,78.59,120425.0,71.0562,71.0923,70.9298,70.9568,120425.0
2019-02-13 11:00:00,78.64,78.79,78.64,78.73,53173.0,71.002,71.1374,71.002,71.0832,53173.0
2019-02-13 11:10:00,78.72,78.77,78.54,78.55,30176.0,71.0742,71.1194,70.9117,70.9207,30176.0
2019-02-13 11:20:00,78.54,78.58,78.49,78.5,81456.0,70.9117,70.9478,70.8666,70.8756,81456.0
2019-02-13 11:30:00,78.5,78.5,78.42,78.44,49921.0,70.8756,70.8756,70.8034,70.8214,49921.0
2019-02-13 11:40:00,78.44,78.53,78.41,78.5,46586.0,70.8214,70.9027,70.7943,70.8756,46586.0
2019-02-13 11:50:00,78.51,78.6,78.5,78.59,54974.0,70.8846,70.9659,70.8756,70.9568,54974.0
2019-02-13 12:00:00,78.59,78.62,78.54,78.54,65460.0,70.9568,70.9839,70.9117,70.9117,65460.0
2019-02-13 12:10:00,78.55,78.58,78.52,78.53,74543.0,70.9207,70.9478,70.8936,70.9027,74543.0
2019-02-13 12:20:00,78.52,78.54,78.49,78.54,80074.0,70.8936,70.9117,70.8666,70.9117,80074.0
2019-02-13 12:30:00,78.53,78.59,78.5,78.54,29248.0,70.9027,70.9568,70.8756,70.9117,29248.0
2019-02-13 12:40:00,78.52,78.63,78.52,78.61,35317.0,70.8936,70.993,70.8936,70.9749,35317.0
2019-02-13 12:50:00,78.6,78.6,78.43,78.48,153647.0,70.9659,70.9659,70.8124,70.8575,153647.0
2019-02-13 13:00:00,78.48,78.58,78.46,78.56,24798.0,70.8575,70.9478,70.8395,70.9298,24798.0
2019-02-13 13:10:00,78.55,78.62,78.54,78.61,35324.0,70.9207,70.9839,70.9117,70.9749,35324.0
2019-02-13 13:20:00,78.6,78.67,78.59,78.64,30032.0,70.9659,71.0291,70.9568,71.002,30032.0
2019-02-13 13:30:00,78.64,78.67,78.63,78.66,67622.0,71.002,71.0291,70.993,71.02,67622.0
2019-02-13 13:40:00,78.66,78.67,78.63,78.67,43509.0,71.02,71.0291,70.993,71.0291,43509.0
2019-02-13 13:50:00,78.67,78.7,78.66,78.67,28164.0,71.0291,71.0562,71.02,71.0291,28164.0
2019-02-13 14:00:00,78.68,78.73,78.65,78.69,75155.0,71.0381,71.0832,71.011,71.0471,75155.0
2019-02-13 14:10:00,78.69,78.71,78.66,78.69,46718.0,71.0471,71.0652,71.02,71.0471,46718.0
2019-02-13 14:20:00,78.69,78.72,78.66,78.71,25655.0,71.0471,71.0742,71.02,71.0652,25655.0
2019-02-13 14:30:00,78.71,78.79,78.71,78.78,95658.0,71.0652,71.1374,71.0652,71.1284,95658.0
2019-02-13 14:40:00,78.77,78.88,78.76,78.87,66649.0,71.1194,71.2187,71.1103,71.2097,66649.0
2019-02-13 14:50:00,78.89,78.91,78.86,78.91,103271.0,71.2277,71.2458,71.2006,71.2458,103271.0
2019-02-13 15:00:00,78.9,78.93,78.87,78.91,63711.0,71.2367,71.2638,71.2097,71.2458,63711.0
2019-02-13 15:10:00,78.91,78.96,78.91,78.95,73879.0,71.2458,71.2909,71.2458,71.2819,73879.0
2019-02-13 15:20:00,78.94,78.96,78.92,78.95,63977.0,71.2729,71.2909,71.2548,71.2819,63977.0
2019-02-13 15:30:00,78.96,78.99,78.95,78.96,114517.0,71.2909,71.318,71.2819,71.2909,114517.0
2019-02-13 15:40:00,78.96,78.97,78.77,78.84,273502.0,71.2909,71.2999,71.1194,71.1826,273502.0
2019-02-13 15:50:00,78.83,78.85,78.79,78.82,196534.0,71.1735,71.1916,71.1374,71.1645,196534.0
2019-02-14 09:30:00,78.44,78.6,78.32,78.53,179955.0,70.8214,70.9659,70.7131,70.9027,179955.0
2019-02-14 09:40:00,78.53,78.54,78.3,78.48,274304.0,70.9027,70.9117,70.695,70.8575,274304.0
2019-02-14 09:50:00,78.46,78.7,78.38,78.66,129707.0,70.8395,71.0562,70.7672,71.02,129707.0
2019-02-14 10:00:00,78.66,78.74,78.56,78.7,167549.0,71.02,71.0923,70.9298,71.0562,167549.0
2019-02-14 10:10:00,78.71,78.77,78.66,78.75,93041.0,71.0652,71.1194,71.02,71.1013,93041.0
2019-02-14 10:20:00,78.75,78.82,78.68,78.81,84545.0,71.1013,71.1645,71.0381,71.1555,84545.0
2019-02-14 10:30:00,78.81,78.9,78.51,78.62,107634.0,71.1555,71.2367,70.8846,70.9839,107634.0
2019-02-14 10:40:00,78.63,78.92,78.63,78.92,57634.0,70.993,71.2548,70.993,71.2548,57634.0
2019-02-14 10:50:00,78.92,78.94,78.69,78.83,105952.0,71.2548,71.2729,71.0471,71.1735,105952.0
2019-02-14 11:00:00,78.86,78.91,78.64,78.88,122670.0,71.2006,71.2458,71.002,71.2187,122670.0
2019-02-14 11:10:00,78.9,78.94,78.79,78.88,40037.0,71.2367,71.2729,71.1374,71.2187,40037.0
2019-02-14 11:20:00,78.89,78.99,78.86,78.89,80409.0,71.2277,71.318,71.2006,71.2277,80409.0
2019-02-14 11:30:00,78.91,78.94,78.81,78.89,95552.0,71.2458,71.2729,71.1555,71.2277,95552.0
2019-02-14 11:40:00,78.88,79.0,78.84,78.97,130794.0,71.2187,71.327,71.1826,71.2999,130794.0
2019-02-14 11:50:00,78.97,79.08,78.97,79.06,76480.0,71.2999,71.3993,71.2999,71.3812,76480.0
2019-02-14 12:00:00,79.08,79.14,79.04,79.07,54473.0,71.3993,71.4534,71.3631,71.3902,54473.0
2019-02-14 12:10:00,79.07,79.16,78.99,79.15,46339.0,71.3902,71.4715,71.318,71.4625,46339.0
2019-02-14 12:20:00,79.14,79.18,79.09,79.14,86987.0,71.4534,71.4895,71.4083,71.4534,86987.0
2019-02-14 12:30:00,79.14,79.16,79.07,79.1,24586.0,71.4534,71.4715,71.3902,71.4173,24586.0
2019-02-14 12:40:00,79.11,79.19,79.1,79.11,49765.0,71.4263,71.4986,71.4173,71.4263,49765.0
2019-02-14 12:50:00,79.1,79.18,79.1,79.18,50289.0,71.4173,71.4895,71.4173,71.4895,50289.0
2019-02-14 13:00:00,79.18,79.2,79.08,79.13,36822.0,71.4895,71.5076,71.3993,71.4444,36822.0
2019-02-14 13:10:00,79.13,79.16,79.11,79.12,70037.0,71.4444,71.4715,71.4263,71.4354,70037.0
2019-02-14 13:20:00,79.12,79.15,79.08,79.14,43146.0,71.4354,71.4625,71.3993,71.4534,43146.0
2019-02-14 13:30:00,79.14,79.18,79.13,79.15,50208.0,71.4534,71.4895,71.4444,71.4625,50208.0
2019-02-14 13:40:00,79.15,79.17,79.11,79.14,31522.0,71.4625,71.4805,71.4263,71.4534,31522.0
2019-02-14 13:50:00,79.14,79.15,79.07,79.1,59842.0,71.4534,71.4625,71.3902,71.4173,59842.0
2019-02-14 14:00:00,79.1,79.13,79.06,79.13,23878.0,71.4173,71.4444,71.3812,71.4444,23878.0
2019-02-14 14:10:00,79.13,79.17,79.11,79.13,31724.0,71.4444,71.4805,71.4263,71.4444,31724.0
2019-02-14 14:20:00,79.12,79.2,79.11,79.15,80935.0,71.4354,71.5076,71.4263,71.4625,80935.0
2019-02-14 14:30:00,79.14,79.21,79.09,79.2,71593.0,71.4534,71.5166,71.4083,71.5076,71593.0
2019-02-14 14:40:00,79.2,79.24,79.19,79.21,115356.0,71.5076,71.5437,71.4986,71.5166,115356.0
2019-02-14 14:50:00,79.21,79.21,79.11,79.15,131815.0,71.5166,71.5166,71.4263,71.4625,131815.0
2019-02-14 15:00:00,79.15,79.34,79.13,79.15,152740.0,71.4625,71.634,71.4444,71.4625,152740.0
2019-02-14 15:10:00,79.15,79.19,79.08,79.17,166018.0,71.4625,71.4986,71.3993,71.4805,166018.0
2019-02-14 15:20:00,79.16,79.2,79.13,79.17,183455.0,71.4715,71.5076,71.4444,71.4805,183455.0
2019-02-14 15:30:00,79.17,79.3,79.15,79.25,178494.0,71.4805,71.5979,71.4625,71.5527,178494.0
2019-02-14 15:40:00,79.25,79.25,79.05,79.05,215317.0,71.5527,71.5527,71.3722,71.3722,215317.0
2019-02-14 15:50:00,79.05,79.07,78.93,78.99,481571.0,71.3722,71.3902,71.2638,71.318,481571.0
2019-02-15 09:30:00,79.36,79.44,79.21,79.42,154404.0,71.6521,71.7243,71.5166,71.7062,154404.0
2019-02-15 09:40:00,79.44,79.69,79.41,79.56,92435.0,71.7243,71.95,71.6972,71.8326,92435.0
2019-02-15 09:50:00,79.56,79.65,79.41,79.65,102300.0,71.8326,71.9139,71.6972,71.9139,102300.0
2019-02-15 10:00:00,79.65,79.7,79.56,79.69,97718.0,71.9139,71.959,71.8326,71.95,97718.0
2019-02-15 10:10:00,79.7,79.74,79.65,79.7,56686.0,71.959,71.9952,71.9139,71.959,56686.0
2019-02-15 10:20:00,79.71,79.78,79.65,79.73,77726.0,71.9681,72.0313,71.9139,71.9861,77726.0
2019-02-15 10:30:00,79.74,79.84,79.73,79.81,43027.0,71.9952,72.0854,71.9861,72.0584,43027.0
2019-02-15 10:40:00,79.81,79.94,79.8,79.91,61520.0,72.0584,72.1757,72.0493,72.1486,61520.0
2019-02-15 10:50:00,79.9,79.94,79.8,79.87,51975.0,72.1396,72.1757,72.0493,72.1125,51975.0
2019-02-15 11:00:00,79.88,79.99,79.84,79.89,39153.0,72.1216,72.2209,72.0854,72.1306,39153.0
2019-02-15 11:10:00,79.88,79.93,79.78,79.88,44198.0,72.1216,72.1667,72.0313,72.1216,44198.0
2019-02-15 11:20:00,79.89,80.04,79.87,80.04,97691.0,72.1306,72.266,72.1125,72.266,97691.0
2019-02-15 11:30:00,80.04,80.1,80.01,80.08,53503.0,72.266,72.3202,72.2389,72.3021,53503.0
2019-02-15 11:40:00,80.08,80.11,80.0,80.07,34683.0,72.3021,72.3292,72.2299,72.2931,34683.0
2019-02-15 11:50:00,80.07,80.14,80.04,80.1,33109.0,72.2931,72.3563,72.266,72.3202,33109.0
2019-02-15 12:00:00,80.14,80.15,80.05,80.09,62666.0,72.3563,72.3653,72.275,72.3112,62666.0
2019-02-15 12:10:00,80.09,80.19,80.08,80.15,79475.0,72.3112,72.4014,72.3021,72.3653,79475.0
2019-02-15 12:20:00,80.16,80.2,80.13,80.15,47921.0,72.3744,72.4105,72.3473,72.3653,47921.0
2019-02-15 12:30:00,80.15,80.2,80.11,80.14,31341.0,72.3653,72.4105,72.3292,72.3563,31341.0
2019-02-15 12:40:00,80.16,80.21,80.14,80.19,43266.0,72.3744,72.4195,72.3563,72.4014,43266.0
2019-02-15 12:50:00,80.18,80.22,80.16,80.17,38489.0,72.3924,72.4285,72.3744,72.3834,38489.0
2019-02-15 13:00:00,80.17,80.2,80.02,80.06,41410.0,72.3834,72.4105,72.248,72.2841,41410.0
2019-02-15 13:10:00,80.05,80.1,80.03,80.08,24671.0,72.275,72.3202,72.257,72.3021,24671.0
2019-02-15 13:20:00,80.08,80.1,79.81,79.81,87325.0,72.3021,72.3202,72.0584,72.0584,87325.0
2019-02-15 13:30:00,79.81,79.98,79.81,79.97,54632.0,72.0584,72.2118,72.0584,72.2028,54632.0
2019-02-15 13:40:00,79.96,80.0,79.93,79.99,31983.0,72.1938,72.2299,72.1667,72.2209,31983.0
2019-02-15 13:50:00,79.99,80.07,79.97,79.99,41291.0,72.2209,72.2931,72.2028,72.2209,41291.0
2019-02-15 14:00:00,79.99,80.03,79.97,79.98,31850.0,72.2209,72.257,72.2028,72.2118,31850.0
2019-02-15 14:10:00,79.98,79.99,79.86,79.91,60312.0,72.2118,72.2209,72.1035,72.1486,60312.0
2019-02-15 14:20:00,79.9,79.93,79.85,79.87,100820.0,72.1396,72.1667,72.0945,72.1125,100820.0
2019-02-15 14:30:00,79.88,79.97,79.87,79.97,68904.0,72.1216,72.2028,72.1125,72.2028,68904.0
2019-02-15 14:40:00,79.96,79.98,79.93,79.95,39773.0,72.1938,72.2118,72.1667,72.1848,39773.0
2019-02-15 14:50:00,79.95,80.01,79.91,79.99,56679.0,72.1848,72.2389,72.1486,72.2209,56679.0
2019-02-15 15:00:00,79.98,79.99,79.91,79.96,55626.0,72.2118,72.2209,72.1486,72.1938,55626.0
2019-02-15 15:10:00,79.96,79.97,79.9,79.92,77598.0,72.1938,72.2028,72.1396,72.1577,77598.0
2019-02-15 15:20:00,79.93,79.99,79.92,79.99,120947.0,72.1667,72.2209,72.1577,72.2209,120947.0
2019-02-15 15:30:00,79.98,80.02,79.95,80.0,155193.0,72.2118,72.248,72.1848,72.2299,155193.0
2019-02-15 15:40:00,79.99,80.12,79.99,80.08,273926.0,72.2209,72.3382,72.2209,72.3021,273926.0
2019-02-15 15:50:00,80.08,80.17,79.98,80.17,255579.0,72.3021,72.3834,72.2118,72.3834,255579.0
2019-02-19 09:30:00,79.93,80.15,79.73,80.13,323970.0,72.1667,72.3653,71.9861,72.3473,323970.0
2019-02-19 09:40:00,80.13,80.2,80.0,80.02,46306.0,72.3473,72.4105,72.2299,72.248,46306.0
2019-02-19 09:50:00,80.03,80.2,80.0,80.16,47981.0,72.257,72.4105,72.2299,72.3744,47981.0
2019-02-19 10:00:00,80.15,80.28,80.15,80.19,64975.0,72.3653,72.4827,72.3653,72.4014,64975.0
2019-02-19 10:10:00,80.18,80.31,80.15,80.25,65126.0,72.3924,72.5098,72.3653,72.4556,65126.0
2019-02-19 10:20:00,80.25,80.27,80.14,80.2,39328.0,72.4556,72.4737,72.3563,72.4105,39328.0
2019-02-19 10:30:00,80.21,80.21,80.06,80.06,46543.0,72.4195,72.4195,72.2841,72.2841,46543.0
2019-02-19 10:40:00,80.06,80.15,80.05,80.07,74316.0,72.2841,72.3653,72.275,72.2931,74316.0
2019-02-19 10:50:00,80.07,80.2,80.06,80.16,93700.0,72.2931,72.4105,72.2841,72.3744,93700.0
2019-02-19 11:00:00,80.17,80.4,80.17,80.36,268314.0,72.3834,72.591,72.3834,72.5549,268314.0
2019-02-19 11:10:00,80.37,80.46,80.33,80.37,57010.0,72.564,72.6452,72.5278,72.564,57010.0
2019-02-19 11:20:00,80.37,80.44,80.28,80.34,36676.0,72.564,72.6272,72.4827,72.5369,36676.0
2019-02-19 11:30:00,80.35,80.5,80.32,80.47,43721.0,72.5459,72.6813,72.5188,72.6542,43721.0
2019-02-19 11:40:00,80.48,80.63,80.44,80.56,56600.0,72.6633,72.7987,72.6272,72.7355,56600.0
2019-02-19 11:50:00,80.55,80.62,80.51,80.61,43590.0,72.7265,72.7897,72.6904,72.7807,43590.0
2019-02-19 12:00:00,80.62,80.64,80.55,80.64,81879.0,72.7897,72.8077,72.7265,72.8077,81879.0
2019-02-19 12:10:00,80.64,80.66,80.57,80.59,27031.0,72.8077,72.8258,72.7445,72.7626,27031.0
2019-02-19 12:20:00,80.6,80.62,80.56,80.59,57253.0,72.7716,72.7897,72.7355,72.7626,57253.0
2019-02-19 12:30:00,80.6,80.62,80.55,80.56,52791.0,72.7716,72.7897,72.7265,72.7355,52791.0
2019-02-19 12:40:00,80.54,80.62,80.54,80.56,25859.0,72.7174,72.7897,72.7174,72.7355,25859.0
2019-02-19 12:50:00,80.56,80.63,80.52,80.61,122894.0,72.7355,72.7987,72.6994,72.7807,122894.0
2019-02-19 13:00:00,80.62,80.63,80.49,80.5,29365.0,72.7897,72.7987,72.6723,72.6813,29365.0
2019-02-19 13:10:00,80.5,80.54,80.49,80.5,29867.0,72.6813,72.7174,72.6723,72.6813,29867.0
2019-02-19 13:20:00,80.49,80.54,80.49,80.54,128564.0,72.6723,72.7174,72.6723,72.7174,128564.0
2019-02-19 13:30:00,80.53,80.53,80.47,80.5,79113.0,72.7084,72.7084,72.6542,72.6813,79113.0
2019-02-19 13:40:00,80.5,80.54,80.49,80.5,74719.0,72.6813,72.7174,72.6723,72.6813,74719.0
2019-02-19 13:50:00,80.49,80.53,80.48,80.51,59237.0,72.6723,72.7084,72.6633,72.6904,59237.0
2019-02-19 14:00:00,80.5,80.56,80.5,80.55,33553.0,72.6813,72.7355,72.6813,72.7265,33553.0
2019-02-19 14:10:00,80.55,80.65,80.54,80.64,57687.0,72.7265,72.8168,72.7174,72.8077,57687.0
2019-02-19 14:20:00,80.65,80.75,80.61,80.75,62625.0,72.8168,72.9071,72.7807,72.9071,62625.0
2019-02-19 14:30:00,80.75,80.78,80.72,80.74,55134.0,72.9071,72.9341,72.88,72.898,55134.0
2019-02-19 14:40:00,80.74,80.77,80.72,80.75,66410.0,72.898,72.9251,72.88,72.9071,66410.0
2019-02-19 14:50:00,80.76,80.82,80.73,80.78,123214.0,72.9161,72.9703,72.889,72.9341,123214.0
2019-02-19 15:00:00,80.78,80.78,80.73,80.76,160814.0,72.9341,72.9341,72.889,72.9161,160814.0
2019-02-19 15:10:00,80.77,80.79,80.74,80.78,95462.0,72.9251,72.9432,72.898,72.9341,95462.0
2019-02-19 15:20:00,80.77,80.77,80.7,80.74,125381.0,72.9251,72.9251,72.8619,72.898,125381.0
2019-02-19 15:30:00,80.74,80.78,80.7,80.7,185959.0,72.898,72.9341,72.8619,72.8619,185959.0
2019-02-19 15:40:00,80.71,80.77,80.68,80.69,144935.0,72.8709,72.9251,72.8439,72.8529,144935.0
2019-02-19 15:50:00,80.69,80.69,80.6,80.61,603148.0,72.8529,72.8529,72.7716,72.7807,603148.0
2019-02-20 09:30:00,80.63,80.66,80.55,80.65,127717.0,72.7987,72.8258,72.7265,72.8168,127717.0
2019-02-20 09:40:00,80.64,80.67,80.54,80.59,60123.0,72.8077,72.8348,72.7174,72.7626,60123.0
2019-02-20 09:50:00,80.59,80.72,80.56,80.69,82841.0,72.7626,72.88,72.7355,72.8529,82841.0
2019-02-20 10:00:00,80.68,80.68,80.59,80.64,72620.0,72.8439,72.8439,72.7626,72.8077,72620.0
2019-02-20 10:10:00,80.64,80.68,80.53,80.67,43450.0,72.8077,72.8439,72.7084,72.8348,43450.0
2019-02-20 10:20:00,80.68,80.74,80.66,80.71,39816.0,72.8439,72.898,72.8258,72.8709,39816.0
2019-02-20 10:30:00,80.72,80.77,80.71,80.74,32157.0,72.88,72.9251,72.8709,72.898,32157.0
2019-02-20 10:40:00,80.75,80.78,80.7,80.76,42578.0,72.9071,72.9341,72.8619,72.9161,42578.0
2019-02-20 10:50:00,80.78,80.82,80.73,80.74,43657.0,72.9341,72.9703,72.889,72.898,43657.0
2019-02-20 11:00:00,80.75,80.82,80.7,80.81,37353.0,72.9071,72.9703,72.8619,72.9612,37353.0
2019-02-20 11:10:00,80.81,80.87,80.75,80.82,32502.0,72.9612,73.0154,72.9071,72.9703,32502.0
2019-02-20 11:20:00,80.82,80.85,80.77,80.82,31989.0,72.9703,72.9973,72.9251,72.9703,31989.0
2019-02-20 11:30:00,80.83,80.94,80.8,80.94,67264.0,72.9793,73.0786,72.9522,73.0786,67264.0
2019-02-20 11:40:00,80.93,81.03,80.9,81.02,41435.0,73.0696,73.1599,73.0425,73.1508,41435.0
2019-02-20 11:50:00,81.03,81.12,81.01,81.03,43512.0,73.1599,73.2411,73.1418,73.1599,43512.0
2019-02-20 12:00:00,81.04,81.06,80.93,80.99,55249.0,73.1689,73.1869,73.0696,73.1237,55249.0
2019-02-20 12:10:00,80.98,81.07,80.98,81.06,34223.0,73.1147,73.196,73.1147,73.1869,34223.0
2019-02-20 12:20:00,81.06,81.06,80.86,80.88,42419.0,73.1869,73.1869,73.0064,73.0244,42419.0
2019-02-20 12:30:00,80.87,80.99,80.85,80.99,40503.0,73.0154,73.1237,72.9973,73.1237,40503.0
2019-02-20 12:40:00,80.99,81.05,80.98,81.01,55183.0,73.1237,73.1779,73.1147,73.1418,55183.0
2019-02-20 12:50:00,80.99,81.01,80.85,80.92,24431.0,73.1237,73.1418,72.9973,73.0605,24431.0
2019-02-20 13:00:00,80.91,81.0,80.91,80.99,33947.0,73.0515,73.1328,73.0515,73.1237,33947.0
2019-02-20 13:10:00,80.98,81.05,80.97,81.05,95549.0,73.1147,73.1779,73.1057,73.1779,95549.0
2019-02-20 13:20:00,81.05,81.14,81.04,81.13,38548.0,73.1779,73.2592,73.1689,73.2501,38548.0
2019-02-20 13:30:00,81.13,81.16,81.08,81.1,57076.0,73.2501,73.2772,73.205,73.2231,57076.0
2019-02-20 13:40:00,81.1,81.16,81.08,81.13,37695.0,73.2231,73.2772,73.205,73.2501,37695.0
2019-02-20 13:50:00,81.14,81.16,81.08,81.1,61573.0,73.2592,73.2772,73.205,73.2231,61573.0
2019-02-20 14:00:00,81.1,81.26,81.02,81.11,137127.0,73.2231,73.3675,73.1508,73.2321,137127.0
2019-02-20 14:10:00,81.11,81.14,80.95,80.96,56510.0,73.2321,73.2592,73.0876,73.0967,56510.0
2019-02-20 14:20:00,80.97,81.02,80.85,81.02,34171.0,73.1057,73.1508,72.9973,73.1508,34171.0
2019-02-20 14:30:00,81.02,81.18,81.01,81.1,125264.0,73.1508,73.2953,73.1418,73.2231,125264.0
2019-02-20 14:40:00,81.09,81.13,81.06,81.12,112726.0,73.214,73.2501,73.1869,73.2411,112726.0
2019-02-20 14:50:00,81.12,81.18,81.1,81.12,245857.0,73.2411,73.2953,73.2231,73.2411,245857.0
2019-02-20 15:00:00,81.13,81.14,81.09,81.14,129422.0,73.2501,73.2592,73.214,73.2592,129422.0
2019-02-20 15:10:00,81.14,81.2,81.13,81.17,139246.0,73.2592,73.3133,73.2501,73.2863,139246.0
2019-02-20 15:20:00,81.17,81.24,81.15,81.17,91872.0,73.2863,73.3495,73.2682,73.2863,91872.0
2019-02-20 15:30:00,81.18,81.23,81.14,81.23,107440.0,73.2953,73.3404,73.2592,73.3404,107440.0
2019-02-20 15:40:00,81.22,81.23,81.1,81.14,162871.0,73.3314,73.3404,73.2231,73.2592,162871.0
2019-02-20 15:50:00,81.14,81.18,81.07,81.18,835421.0,73.2592,73.2953,73.196,73.2953,835421.0
2019-02-21 09:30:00,81.07,81.11,80.87,81.09,133594.0,73.196,73.2321,73.0154,73.214,133594.0
2019-02-21 09:40:00,81.1,81.16,80.91,80.96,112086.0,73.2231,73.2772,73.0515,73.0967,112086.0
2019-02-21 09:50:00,80.97,81.08,80.91,80.94,56018.0,73.1057,73.205,73.0515,73.0786,56018.0
2019-02-21 10:00:00,80.93,80.99,80.79,80.94,84909.0,73.0696,73.1237,72.9432,73.0786,84909.0
2019-02-21 10:10:00,80.96,80.99,80.78,80.91,45346.0,73.0967,73.1237,72.9341,73.0515,45346.0
2019-02-21 10:20:00,80.92,80.99,80.78,80.78,60524.0,73.0605,73.1237,72.9341,72.9341,60524.0
2019-02-21 10:30:00,80.8,80.85,80.73,80.85,69796.0,72.9522,72.9973,72.889,72.9973,69796.0
2019-02-21 10:40:00,80.85,80.91,80.75,80.8,32239.0,72.9973,73.0515,72.9071,72.9522,32239.0
2019-02-21 10:50:00,80.77,80.83,80.65,80.66,38628.0,72.9251,72.9793,72.8168,72.8258,38628.0
2019-02-21 11:00:00,80.68,80.88,80.62,80.74,45883.0,72.8439,73.0244,72.7897,72.898,45883.0
2019-02-21 11:10:00,80.75,80.85,80.75,80.79,44883.0,72.9071,72.9973,72.9071,72.9432,44883.0
2019-02-21 11:20:00,80.79,80.79,80.56,80.56,27830.0,72.9432,72.9432,72.7355,72.7355,27830.0
2019-02-21 11:30:00,80.56,80.65,80.56,80.59,27308.0,72.7355,72.8168,72.7355,72.7626,27308.0
2019-02-21 11:40:00,80.61,80.68,80.61,80.66,33917.0,72.7807,72.8439,72.7807,72.8258,33917.0
2019-02-21 11:50:00,80.67,80.86,80.64,80.81,66583.0,72.8348,73.0064,72.8077,72.9612,66583.0
2019-02-21 12:00:00,80.82,80.87,80.75,80.75,26196.0,72.9703,73.0154,72.9071,72.9071,26196.0
2019-02-21 12:10:00,80.74,80.77,80.63,80.66,28081.0,72.898,72.9251,72.7987,72.8258,28081.0
2019-02-21 12:20:00,80.66,80.7,80.62,80.64,40414.0,72.8258,72.8619,72.7897,72.8077,40414.0
2019-02-21 12:30:00,80.64,80.79,80.64,80.71,61984.0,72.8077,72.9432,72.8077,72.8709,61984.0
2019-02-21 12:40:00,80.74,80.77,80.7,80.72,25624.0,72.898,72.9251,72.8619,72.88,25624.0
2019-02-21 12:50:00,80.73,80.83,80.73,80.82,24341.0,72.889,72.9793,72.889,72.9703,24341.0
2019-02-21 13:00:00,80.84,80.87,80.78,80.84,16022.0,72.9883,73.0154,72.9341,72.9883,16022.0
2019-02-21 13:10:00,80.84,80.86,80.82,80.84,28818.0,72.9883,73.0064,72.9703,72.9883,28818.0
2019-02-21 13:20:00,80.85,80.87,80.78,80.81,28556.0,72.9973,73.0154,72.9341,72.9612,28556.0
2019-02-21 13:30:00,80.81,80.83,80.78,80.78,30719.0,72.9612,72.9793,72.9341,72.9341,30719.0
2019-02-21 13:40:00,80.78,80.85,80.78,80.85,28350.0,72.9341,72.9973,72.9341,72.9973,28350.0
2019-02-21 13:50:00,80.84,80.87,80.8,80.84,190634.0,72.9883,73.0154,72.9522,72.9883,190634.0
2019-02-21 14:00:00,80.84,80.88,80.78,80.78,39423.0,72.9883,73.0244,72.9341,72.9341,39423.0
2019-02-21 14:10:00,80.79,80.79,80.63,80.63,42895.0,72.9432,72.9432,72.7987,72.7987,42895.0
2019-02-21 14:20:00,80.63,80.67,80.54,80.61,43182.0,72.7987,72.8348,72.7174,72.7807,43182.0
2019-02-21 14:30:00,80.61,80.65,80.58,80.61,66262.0,72.7807,72.8168,72.7536,72.7807,66262.0
2019-02-21 14:40:00,80.59,80.66,80.5,80.51,38250.0,72.7626,72.8258,72.6813,72.6904,38250.0
2019-02-21 14:50:00,80.51,80.52,80.41,80.5,47414.0,72.6904,72.6994,72.6001,72.6813,47414.0
2019-02-21 15:00:00,80.5,80.64,80.47,80.63,97568.0,72.6813,72.8077,72.6542,72.7987,97568.0
2019-02-21 15:10:00,80.61,80.65,80.55,80.57,97700.0,72.7807,72.8168,72.7265,72.7445,97700.0
2019-02-21 15:20:00,80.57,80.61,80.54,80.57,109917.0,72.7445,72.7807,72.7174,72.7445,109917.0
2019-02-21 15:30:00,80.57,80.58,80.49,80.56,139904.0,72.7445,72.7536,72.6723,72.7355,139904.0
2019-02-21 15:40:00,80.57,80.69,80.55,80.68,195588.0,72.7445,72.8529,72.7265,72.8439,195588.0
2019-02-21 15:50:00,80.68,80.81,80.65,80.81,184892.0,72.8439,72.9612,72.8168,72.9612,184892.0
2019-02-22 09:30:00,80.89,80.99,80.78,80.88,119955.0,73.0335,73.1237,72.9341,73.0244,119955.0
2019-02-22 09:40:00,80.88,80.97,80.77,80.9,45032.0,73.0244,73.1057,72.9251,73.0425,45032.0
2019-02-22 09:50:00,80.88,81.01,80.87,80.92,59131.0,73.0244,73.1418,73.0154,73.0605,59131.0
2019-02-22 10:00:00,80.93,80.97,80.84,80.88,43711.0,73.0696,73.1057,72.9883,73.0244,43711.0
2019-02-22 10:10:00,80.89,81.0,80.89,80.92,46229.0,73.0335,73.1328,73.0335,73.0605,46229.0
2019-02-22 10:20:00,80.93,80.97,80.79,80.81,22376.0,73.0696,73.1057,72.9432,72.9612,22376.0
2019-02-22 10:30:00,80.82,80.92,80.8,80.82,44307.0,72.9703,73.0605,72.9522,72.9703,44307.0
2019-02-22 10:40:00,80.82,80.95,80.81,80.93,37366.0,72.9703,73.0876,72.9612,73.0696,37366.0
2019-02-22 10:50:00,80.93,80.99,80.87,80.97,45475.0,73.0696,73.1237,73.0154,73.1057,45475.0
2019-02-22 11:00:00,80.98,81.01,80.92,81.0,49190.0,73.1147,73.1418,73.0605,73.1328,49190.0
2019-02-22 11:10:00,81.0,81.07,80.97,81.06,38023.0,73.1328,73.196,73.1057,73.1869,38023.0
2019-02-22 11:20:00,81.05,81.07,80.97,81.01,122934.0,73.1779,73.196,73.1057,73.1418,122934.0
2019-02-22 11:30:00,81.0,81.1,81.0,81.1,62821.0,73.1328,73.2231,73.1328,73.2231,62821.0
2019-02-22 11:40:00,81.1,81.11,81.03,81.08,21880.0,73.2231,73.2321,73.1599,73.205,21880.0
2019-02-22 11:50:00,81.09,81.11,81.02,81.08,53242.0,73.214,73.2321,73.1508,73.205,53242.0
2019-02-22 12:00:00,81.08,81.15,81.07,81.09,214067.0,73.205,73.2682,73.196,73.214,214067.0
2019-02-22 12:10:00,81.1,81.1,81.01,81.03,30131.0,73.2231,73.2231,73.1418,73.1599,30131.0
2019-02-22 12:20:00,81.02,81.05,81.0,81.02,96373.0,73.1508,73.1779,73.1328,73.1508,96373.0
2019-02-22 12:30:00,81.01,81.03,80.95,80.98,21866.0,73.1418,73.1599,73.0876,73.1147,21866.0
2019-02-22 12:40:00,80.97,81.01,80.96,81.0,33029.0,73.1057,73.1418,73.0967,73.1328,33029.0
2019-02-22 12:50:00,81.01,81.01,80.93,80.97,26347.0,73.1418,73.1418,73.0696,73.1057,26347.0
2019-02-22 13:00:00,80.99,81.0,80.93,80.95,21899.0,73.1237,73.1328,73.0696,73.0876,21899.0
2019-02-22 13:10:00,80.95,80.96,80.88,80.91,37896.0,73.0876,73.0967,73.0244,73.0515,37896.0
2019-02-22 13:20:00,80.91,80.96,80.88,80.93,187053.0,73.0515,73.0967,73.0244,73.0696,187053.0
2019-02-22 13:30:00,80.94,81.0,80.91,80.95,53830.0,73.0786,73.1328,73.0515,73.0876,53830.0
2019-02-22 13:40:00,80.96,80.98,80.94,80.98,69255.0,73.0967,73.1147,73.0786,73.1147,69255.0
2019-02-22 13:50:00,80.98,80.99,80.95,80.98,36626.0,73.1147,73.1237,73.0876,73.1147,36626.0
2019-02-22 14:00:00,80.97,81.03,80.92,81.02,29223.0,73.1057,73.1599,73.0605,73.1508,29223.0
2019-02-22 14:10:00,81.02,81.04,80.94,80.96,29045.0,73.1508,73.1689,73.0786,73.0967,29045.0
2019-02-22 14:20:00,80.94,80.96,80.93,80.94,36185.0,73.0786,73.0967,73.0696,73.0786,36185.0
2019-02-22 14:30:00,80.94,80.98,80.82,80.85,76430.0,73.0786,73.1147,72.9703,72.9973,76430.0
2019-02-22 14:40:00,80.85,80.86,80.78,80.84,108640.0,72.9973,73.0064,72.9341,72.9883,108640.0
2019-02-22 14:50:00,80.83,80.89,80.82,80.85,72656.0,72.9793,73.0335,72.9703,72.9973,72656.0
2019-02-22 15:00:00,80.83,80.93,80.83,80.92,54898.0,72.9793,73.0696,72.9793,73.0605,54898.0
2019-02-22 15:10:00,80.93,81.0,80.92,80.99,60888.0,73.0696,73.1328,73.0605,73.1237,60888.0
2019-02-22 15:20:00,80.99,81.06,80.96,81.06,60370.0,73.1237,73.1869,73.0967,73.1869,60370.0
2019-02-22 15:30:00,81.05,81.07,81.0,81.0,138223.0,73.1779,73.196,73.1328,73.1328,138223.0
2019-02-22 15:40:00,81.0,81.08,81.0,81.06,82835.0,73.1328,73.205,73.1328,73.1869,82835.0
2019-02-22 15:50:00,81.06,81.18,81.01,81.16,139885.0,73.1869,73.2953,73.1418,73.2772,139885.0
2019-02-25 09:30:00,81.5,81.79,81.45,81.77,178448.0,73.5842,73.846,73.5391,73.828,178448.0
2019-02-25 09:40:00,81.78,81.78,81.58,81.62,85106.0,73.837,73.837,73.6564,73.6926,85106.0
2019-02-25 09:50:00,81.61,81.78,81.59,81.75,38616.0,73.6835,73.837,73.6655,73.8099,38616.0
2019-02-25 10:00:00,81.75,81.76,81.64,81.69,68172.0,73.8099,73.819,73.7106,73.7558,68172.0
2019-02-25 10:10:00,81.7,81.7,81.63,81.65,36459.0,73.7648,73.7648,73.7016,73.7196,36459.0
2019-02-25 10:20:00,81.61,81.63,81.42,81.44,46608.0,73.6835,73.7016,73.512,73.53,46608.0
2019-02-25 10:30:00,81.44,81.48,81.33,81.44,49206.0,73.53,73.5662,73.4307,73.53,49206.0
2019-02-25 10:40:00,81.44,81.58,81.41,81.57,56874.0,73.53,73.6564,73.5029,73.6474,56874.0
2019-02-25 10:50:00,81.56,81.73,81.49,81.67,43801.0,73.6384,73.7919,73.5752,73.7377,43801.0
2019-02-25 11:00:00,81.67,81.75,81.67,81.67,50567.0,73.7377,73.8099,73.7377,73.7377,50567.0
2019-02-25 11:10:00,81.67,81.7,81.58,81.63,32161.0,73.7377,73.7648,73.6564,73.7016,32161.0
2019-02-25 11:20:00,81.62,81.62,81.51,81.52,26126.0,73.6926,73.6926,73.5932,73.6023,26126.0
2019-02-25 11:30:00,81.52,81.64,81.52,81.56,26375.0,73.6023,73.7106,73.6023,73.6384,26375.0
2019-02-25 11:40:00,81.56,81.68,81.56,81.66,25519.0,73.6384,73.7467,73.6384,73.7287,25519.0
2019-02-25 11:50:00,81.65,81.66,81.57,81.59,24526.0,73.7196,73.7287,73.6474,73.6655,24526.0
2019-02-25 12:00:00,81.58,81.59,81.49,81.51,114493.0,73.6564,73.6655,73.5752,73.5932,114493.0
2019-02-25 12:10:00,81.52,81.54,81.49,81.52,26833.0,73.6023,73.6203,73.5752,73.6023,26833.0
2019-02-25 12:20:00,81.51,81.52,81.41,81.44,22351.0,73.5932,73.6023,73.5029,73.53,22351.0
2019-02-25 12:30:00,81.43,81.45,81.39,81.39,25878.0,73.521,73.5391,73.4849,73.4849,25878.0
2019-02-25 12:40:00,81.42,81.44,81.36,81.37,66809.0,73.512,73.53,73.4578,73.4668,66809.0
2019-02-25 12:50:00,81.36,81.38,81.17,81.22,30672.0,73.4578,73.4759,73.2863,73.3314,30672.0
2019-02-25 13:00:00,81.21,81.28,81.19,81.26,33072.0,73.3224,73.3856,73.3043,73.3675,33072.0
2019-02-25 13:10:00,81.28,81.34,81.26,81.33,51783.0,73.3856,73.4397,73.3675,73.4307,51783.0
2019-02-25 13:20:00,81.32,81.34,81.28,81.29,28640.0,73.4217,73.4397,73.3856,73.3946,28640.0
2019-02-25 13:30:00,81.3,81.3,81.23,81.25,32837.0,73.4036,73.4036,73.3404,73.3585,32837.0
2019-02-25 13:40:00,81.25,81.3,81.25,81.29,47897.0,73.3585,73.4036,73.3585,73.3946,47897.0
2019-02-25 13:50:00,81.29,81.33,81.26,81.31,75701.0,73.3946,73.4307,73.3675,73.4127,75701.0
2019-02-25 14:00:00,81.3,81.35,81.29,81.33,34642.0,73.4036,73.4488,73.3946,73.4307,34642.0
2019-02-25 14:10:00,81.33,81.34,81.28,81.28,36143.0,73.4307,73.4397,73.3856,73.3856,36143.0
2019-02-25 14:20:00,81.29,81.3,81.25,81.26,40682.0,73.3946,73.4036,73.3585,73.3675,40682.0
2019-02-25 14:30:00,81.25,81.28,81.18,81.18,49271.0,73.3585,73.3856,73.2953,73.2953,49271.0
2019-02-25 14:40:00,81.18,81.2,81.14,81.15,48358.0,73.2953,73.3133,73.2592,73.2682,48358.0
2019-02-25 14:50:00,81.15,81.16,81.09,81.12,59207.0,73.2682,73.2772,73.214,73.2411,59207.0
2019-02-25 15:00:00,81.13,81.17,81.07,81.09,346604.0,73.2501,73.2863,73.196,73.214,346604.0
2019-02-25 15:10:00,81.09,81.14,81.07,81.07,70724.0,73.214,73.2592,73.196,73.196,70724.0
2019-02-25 15:20:00,81.07,81.08,80.97,80.98,62383.0,73.196,73.205,73.1057,73.1147,62383.0
2019-02-25 15:30:00,80.99,81.12,80.98,81.09,116037.0,73.1237,73.2411,73.1147,73.214,116037.0
2019-02-25 15:40:00,81.08,81.14,81.07,81.07,84026.0,73.205,73.2592,73.196,73.196,84026.0
2019-02-25 15:50:00,81.06,81.07,80.96,80.98,149504.0,73.1869,73.196,73.0967,73.1147,149504.0
2019-02-26 09:30:00,80.89,80.97,80.79,80.91,208123.0,73.0335,73.1057,72.9432,73.0515,208123.0
2019-02-26 09:40:00,80.92,80.95,80.75,80.77,80952.0,73.0605,73.0876,72.9071,72.9251,80952.0
2019-02-26 09:50:00,80.76,80.89,80.74,80.75,38955.0,72.9161,73.0335,72.898,72.9071,38955.0
2019-02-26 10:00:00,80.75,80.94,80.71,80.71,38474.0,72.9071,73.0786,72.8709,72.8709,38474.0
2019-02-26 10:10:00,80.72,80.94,80.72,80.87,70011.0,72.88,73.0786,72.88,73.0154,70011.0
2019-02-26 10:20:00,80.88,80.91,80.76,80.78,47809.0,73.0244,73.0515,72.9161,72.9341,47809.0
2019-02-26 10:30:00,80.78,80.89,80.76,80.8,73508.0,72.9341,73.0335,72.9161,72.9522,73508.0
2019-02-26 10:40:00,80.8,80.85,80.69,80.7,40615.0,72.9522,72.9973,72.8529,72.8619,40615.0
2019-02-26 10:50:00,80.68,80.69,80.53,80.54,24119.0,72.8439,72.8529,72.7084,72.7174,24119.0
2019-02-26 11:00:00,80.53,80.66,80.52,80.65,52257.0,72.7084,72.8258,72.6994,72.8168,52257.0
2019-02-26 11:10:00,80.66,80.76,80.63,80.69,28127.0,72.8258,72.9161,72.7987,72.8529,28127.0
2019-02-26 11:20:00,80.71,80.71,80.59,80.66,30384.0,72.8709,72.8709,72.7626,72.8258,30384.0
2019-02-26 11:30:00,80.69,80.76,80.57,80.57,32387.0,72.8529,72.9161,72.7445,72.7445,32387.0
2019-02-26 11:40:00,80.57,80.66,80.54,80.63,28662.0,72.7445,72.8258,72.7174,72.7987,28662.0
2019-02-26 11:50:00,80.63,80.66,80.57,80.58,21454.0,72.7987,72.8258,72.7445,72.7536,21454.0
2019-02-26 12:00:00,80.57,80.59,80.51,80.52,43340.0,72.7445,72.7626,72.6904,72.6994,43340.0
2019-02-26 12:10:00,80.51,80.59,80.5,80.56,30988.0,72.6904,72.7626,72.6813,72.7355,30988.0
2019-02-26 12:20:00,80.55,80.64,80.55,80.6,18082.0,72.7265,72.8077,72.7265,72.7716,18082.0
2019-02-26 12:30:00,80.61,80.62,80.45,80.47,17789.0,72.7807,72.7897,72.6362,72.6542,17789.0
2019-02-26 12:40:00,80.48,80.51,80.39,80.45,43597.0,72.6633,72.6904,72.582,72.6362,43597.0
2019-02-26 12:50:00,80.45,80.48,80.34,80.36,29261.0,72.6362,72.6633,72.5369,72.5549,29261.0
2019-02-26 13:00:00,80.37,80.44,80.37,80.39,207647.0,72.564,72.6272,72.564,72.582,207647.0
2019-02-26 13:10:00,80.39,80.49,80.39,80.46,35865.0,72.582,72.6723,72.582,72.6452,35865.0
2019-02-26 13:20:00,80.48,80.48,80.41,80.42,29876.0,72.6633,72.6633,72.6001,72.6091,29876.0
2019-02-26 13:30:00,80.42,80.42,80.34,80.36,25627.0,72.6091,72.6091,72.5369,72.5549,25627.0
2019-02-26 13:40:00,80.38,80.4,80.35,80.36,83543.0,72.573,72.591,72.5459,72.5549,83543.0
2019-02-26 13:50:00,80.36,80.4,80.35,80.36,68419.0,72.5549,72.591,72.5459,72.5549,68419.0
2019-02-26 14:00:00,80.37,80.41,80.35,80.38,46328.0,72.564,72.6001,72.5459,72.573,46328.0
2019-02-26 14:10:00,80.37,80.43,80.36,80.42,43020.0,72.564,72.6181,72.5549,72.6091,43020.0
2019-02-26 14:20:00,80.42,80.44,80.4,80.41,38269.0,72.6091,72.6272,72.591,72.6001,38269.0
2019-02-26 14:30:00,80.41,80.55,80.41,80.54,123026.0,72.6001,72.7265,72.6001,72.7174,123026.0
2019-02-26 14:40:00,80.55,80.58,80.51,80.54,54097.0,72.7265,72.7536,72.6904,72.7174,54097.0
2019-02-26 14:50:00,80.55,80.56,80.5,80.52,63489.0,72.7265,72.7355,72.6813,72.6994,63489.0
2019-02-26 15:00:00,80.53,80.63,80.53,80.58,53349.0,72.7084,72.7987,72.7084,72.7536,53349.0
2019-02-26 15:10:00,80.58,80.59,80.5,80.56,1117906.0,72.7536,72.7626,72.6813,72.7355,1117906.0
2019-02-26 15:20:00,80.56,80.6,80.46,80.46,104392.0,72.7355,72.7716,72.6452,72.6452,104392.0
2019-02-26 15:30:00,80.46,80.53,80.45,80.45,77331.0,72.6452,72.7084,72.6362,72.6362,77331.0
2019-02-26 15:40:00,80.46,80.52,80.4,80.41,241799.0,72.6452,72.6994,72.591,72.6001,241799.0
2019-02-26 15:50:00,80.41,80.44,80.2,80.22,102538.0,72.6001,72.6272,72.4105,72.4285,102538.0
2019-02-27 09:30:00,80.0,80.13,79.93,80.09,197141.0,72.2299,72.3473,72.1667,72.3112,197141.0
2019-02-27 09:40:00,80.1,80.24,80.1,80.18,78743.0,72.3202,72.4466,72.3202,72.3924,78743.0
2019-02-27 09:50:00,80.17,80.22,80.01,80.03,30653.0,72.3834,72.4285,72.2389,72.257,30653.0
2019-02-27 10:00:00,80.03,80.1,79.86,80.04,49990.0,72.257,72.3202,72.1035,72.266,49990.0
2019-02-27 10:10:00,80.04,80.04,79.75,79.89,81775.0,72.266,72.266,72.0042,72.1306,81775.0
2019-02-27 10:20:00,79.88,79.88,79.71,79.8,179943.0,72.1216,72.1216,71.9681,72.0493,179943.0
2019-02-27 10:30:00,79.81,79.85,79.68,79.81,38163.0,72.0584,72.0945,71.941,72.0584,38163.0
2019-02-27 10:40:00,79.82,79.98,79.82,79.96,30255.0,72.0674,72.2118,72.0674,72.1938,30255.0
2019-02-27 10:50:00,79.95,79.95,79.72,79.78,31513.0,72.1848,72.1848,71.9771,72.0313,31513.0
2019-02-27 11:00:00,79.78,79.95,79.74,79.94,29722.0,72.0313,72.1848,71.9952,72.1757,29722.0
2019-02-27 11:10:00,79.95,79.98,79.89,79.94,437114.0,72.1848,72.2118,72.1306,72.1757,437114.0
2019-02-27 11:20:00,79.95,80.04,79.93,79.98,217668.0,72.1848,72.266,72.1667,72.2118,217668.0
2019-02-27 11:30:00,79.98,80.01,79.92,79.98,30905.0,72.2118,72.2389,72.1577,72.2118,30905.0
2019-02-27 11:40:00,79.98,80.08,79.96,80.06,23854.0,72.2118,72.3021,72.1938,72.2841,23854.0
2019-02-27 11:50:00,80.06,80.1,80.05,80.06,24243.0,72.2841,72.3202,72.275,72.2841,24243.0
2019-02-27 12:00:00,80.05,80.09,80.02,80.09,36739.0,72.275,72.3112,72.248,72.3112,36739.0
2019-02-27 12:10:00,80.08,80.08,80.01,80.03,15564.0,72.3021,72.3021,72.2389,72.257,15564.0
2019-02-27 12:20:00,80.02,80.09,79.99,80.07,16758.0,72.248,72.3112,72.2209,72.2931,16758.0
2019-02-27 12:30:00,80.07,80.1,80.05,80.06,25600.0,72.2931,72.3202,72.275,72.2841,25600.0
2019-02-27 12:40:00,80.06,80.15,80.05,80.14,21858.0,72.2841,72.3653,72.275,72.3563,21858.0
2019-02-27 12:50:00,80.14,80.15,80.08,80.08,41103.0,72.3563,72.3653,72.3021,72.3021,41103.0
2019-02-27 13:00:00,80.08,80.2,80.08,80.18,46893.0,72.3021,72.4105,72.3021,72.3924,46893.0
2019-02-27 13:10:00,80.18,80.24,80.18,80.21,54344.0,72.3924,72.4466,72.3924,72.4195,54344.0
2019-02-27 13:20:00,80.21,80.26,80.19,80.21,40498.0,72.4195,72.4646,72.4014,72.4195,40498.0
2019-02-27 13:30:00,80.2,80.25,80.19,80.21,42379.0,72.4105,72.4556,72.4014,72.4195,42379.0
2019-02-27 13:40:00,80.21,80.25,80.17,80.25,62994.0,72.4195,72.4556,72.3834,72.4556,62994.0
2019-02-27 13:50:00,80.25,80.29,80.24,80.24,32671.0,72.4556,72.4917,72.4466,72.4466,32671.0
2019-02-27 14:00:00,80.24,80.27,80.21,80.24,25911.0,72.4466,72.4737,72.4195,72.4466,25911.0
2019-02-27 14:10:00,80.24,80.32,80.23,80.3,55512.0,72.4466,72.5188,72.4376,72.5008,55512.0
2019-02-27 14:20:00,80.3,80.31,80.22,80.25,33342.0,72.5008,72.5098,72.4285,72.4556,33342.0
2019-02-27 14:30:00,80.26,80.31,80.24,80.27,55268.0,72.4646,72.5098,72.4466,72.4737,55268.0
2019-02-27 14:40:00,80.27,80.32,80.25,80.28,75494.0,72.4737,72.5188,72.4556,72.4827,75494.0
2019-02-27 14:50:00,80.27,80.32,80.25,80.31,75002.0,72.4737,72.5188,72.4556,72.5098,75002.0
2019-02-27 15:00:00,80.31,80.35,80.28,80.33,42547.0,72.5098,72.5459,72.4827,72.5278,42547.0
2019-02-27 15:10:00,80.34,80.36,80.31,80.31,55518.0,72.5369,72.5549,72.5098,72.5098,55518.0
2019-02-27 15:20:00,80.31,80.34,80.15,80.15,36783.0,72.5098,72.5369,72.3653,72.3653,36783.0
2019-02-27 15:30:00,80.14,80.25,80.12,80.25,79254.0,72.3563,72.4556,72.3382,72.4556,79254.0
2019-02-27 15:40:00,80.26,80.26,80.21,80.26,96232.0,72.4646,72.4646,72.4195,72.4646,96232.0
2019-02-27 15:50:00,80.25,80.33,80.19,80.3,143285.0,72.4556,72.5278,72.4014,72.5008,143285.0
2019-02-28 09:30:00,80.31,80.32,79.88,79.9,86409.0,72.5098,72.5188,72.1216,72.1396,86409.0
2019-02-28 09:40:00,79.89,80.02,79.88,79.88,29716.0,72.1306,72.248,72.1216,72.1216,29716.0
2019-02-28 09:50:00,79.89,79.97,79.86,79.91,51527.0,72.1306,72.2028,72.1035,72.1486,51527.0
2019-02-28 10:00:00,79.9,79.95,79.8,79.84,67823.0,72.1396,72.1848,72.0493,72.0854,67823.0
2019-02-28 10:10:00,79.83,79.99,79.83,79.97,46533.0,72.0764,72.2209,72.0764,72.2028,46533.0
2019-02-28 10:20:00,79.95,79.98,79.86,79.95,32937.0,72.1848,72.2118,72.1035,72.1848,32937.0
2019-02-28 10:30:00,79.95,80.11,79.94,80.04,67576.0,72.1848,72.3292,72.1757,72.266,67576.0
2019-02-28 10:40:00,80.04,80.07,79.97,80.06,51259.0,72.266,72.2931,72.2028,72.2841,51259.0
2019-02-28 10:50:00,80.05,80.09,79.94,80.08,45540.0,72.275,72.3112,72.1757,72.3021,45540.0
2019-02-28 11:00:00,80.06,80.1,79.95,79.97,40276.0,72.2841,72.3202,72.1848,72.2028,40276.0
2019-02-28 11:10:00,79.97,80.22,79.97,80.22,37600.0,72.2028,72.4285,72.2028,72.4285,37600.0
2019-02-28 11:20:00,80.21,80.26,80.18,80.21,35701.0,72.4195,72.4646,72.3924,72.4195,35701.0
2019-02-28 11:30:00,80.2,80.37,80.18,80.35,36354.0,72.4105,72.564,72.3924,72.5459,36354.0
2019-02-28 11:40:00,80.35,80.35,80.26,80.27,20992.0,72.5459,72.5459,72.4646,72.4737,20992.0
2019-02-28 11:50:00,80.27,80.3,80.2,80.21,27312.0,72.4737,72.5008,72.4105,72.4195,27312.0
2019-02-28 12:00:00,80.22,80.23,80.16,80.18,21602.0,72.4285,72.4376,72.3744,72.3924,21602.0
2019-02-28 12:10:00,80.18,80.26,80.15,80.25,26473.0,72.3924,72.4646,72.3653,72.4556,26473.0
2019-02-28 12:20:00,80.25,80.32,80.25,80.28,30218.0,72.4556,72.5188,72.4556,72.4827,30218.0
2019-02-28 12:30:00,80.28,80.28,80.21,80.25,19432.0,72.4827,72.4827,72.4195,72.4556,19432.0
2019-02-28 12:40:00,80.26,80.28,80.2,80.2,25210.0,72.4646,72.4827,72.4105,72.4105,25210.0
2019-02-28 12:50:00,80.2,80.26,80.18,80.26,25885.0,72.4105,72.4646,72.3924,72.4646,25885.0
2019-02-28 13:00:00,80.26,80.31,80.24,80.28,18773.0,72.4646,72.5098,72.4466,72.4827,18773.0
2019-02-28 13:10:00,80.28,80.32,80.25,80.3,16167.0,72.4827,72.5188,72.4556,72.5008,16167.0
2019-02-28 13:20:00,80.3,80.32,80.24,80.27,16444.0,72.5008,72.5188,72.4466,72.4737,16444.0
2019-02-28 13:30:00,80.27,80.33,80.26,80.31,26758.0,72.4737,72.5278,72.4646,72.5098,26758.0
2019-02-28 13:40:00,80.32,80.34,80.23,80.27,49495.0,72.5188,72.5369,72.4376,72.4737,49495.0
2019-02-28 13:50:00,80.27,80.29,80.26,80.26,27699.0,72.4737,72.4917,72.4646,72.4646,27699.0
2019-02-28 14:00:00,80.27,80.29,80.21,80.23,29263.0,72.4737,72.4917,72.4195,72.4376,29263.0
2019-02-28 14:10:00,80.23,80.26,80.2,80.21,37605.0,72.4376,72.4646,72.4105,72.4195,37605.0
2019-02-28 14:20:00,80.23,80.27,80.21,80.26,42904.0,72.4376,72.4737,72.4195,72.4646,42904.0
2019-02-28 14:30:00,80.26,80.27,80.13,80.15,17896.0,72.4646,72.4737,72.3473,72.3653,17896.0
2019-02-28 14:40:00,80.15,80.17,80.08,80.11,68995.0,72.3653,72.3834,72.3021,72.3292,68995.0
2019-02-28 14:50:00,80.11,80.13,80.03,80.09,87394.0,72.3292,72.3473,72.257,72.3112,87394.0
2019-02-28 15:00:00,80.09,80.11,80.04,80.09,43360.0,72.3112,72.3292,72.266,72.3112,43360.0
2019-02-28 15:10:00,80.09,80.13,80.04,80.12,40960.0,72.3112,72.3473,72.266,72.3382,40960.0
2019-02-28 15:20:00,80.13,80.14,80.08,80.14,67800.0,72.3473,72.3563,72.3021,72.3563,67800.0
2019-02-28 15:30:00,80.13,80.25,80.12,80.19,50802.0,72.3473,72.4556,72.3382,72.4014,50802.0
2019-02-28 15:40:00,80.21,80.23,80.16,80.19,117206.0,72.4195,72.4376,72.3744,72.4014,117206.0
2019-02-28 15:50:00,80.19,80.21,80.03,80.03,164574.0,72.4014,72.4195,72.257,72.257,164574.0
2019-03-01 09:30:00,80.61,80.7,80.57,80.68,94156.0,72.7807,72.8619,72.7445,72.8439,94156.0
2019-03-01 09:40:00,80.7,80.72,80.53,80.55,60214.0,72.8619,72.88,72.7084,72.7265,60214.0
2019-03-01 09:50:00,80.59,80.62,80.35,80.45,162665.0,72.7626,72.7897,72.5459,72.6362,162665.0
2019-03-01 10:00:00,80.44,80.45,80.24,80.31,105909.0,72.6272,72.6362,72.4466,72.5098,105909.0
2019-03-01 10:10:00,80.32,80.32,80.1,80.22,194288.0,72.5188,72.5188,72.3202,72.4285,194288.0
2019-03-01 10:20:00,80.23,80.24,80.05,80.12,41616.0,72.4376,72.4466,72.275,72.3382,41616.0
2019-03-01 10:30:00,80.12,80.12,80.03,80.08,146461.0,72.3382,72.3382,72.257,72.3021,146461.0
2019-03-01 10:40:00,80.05,80.2,80.03,80.15,70179.0,72.275,72.4105,72.257,72.3653,70179.0
2019-03-01 10:50:00,80.14,80.22,80.07,80.22,33702.0,72.3563,72.4285,72.2931,72.4285,33702.0
2019-03-01 11:00:00,80.22,80.27,80.07,80.1,57523.0,72.4285,72.4737,72.2931,72.3202,57523.0
2019-03-01 11:10:00,80.1,80.11,79.99,80.09,26549.0,72.3202,72.3292,72.2209,72.3112,26549.0
2019-03-01 11:20:00,80.07,80.09,80.0,80.04,31583.0,72.2931,72.3112,72.2299,72.266,31583.0
2019-03-01 11:30:00,80.04,80.19,80.04,80.19,71965.0,72.266,72.4014,72.266,72.4014,71965.0
2019-03-01 11:40:00,80.18,80.18,79.95,79.95,331878.0,72.3924,72.3924,72.1848,72.1848,331878.0
2019-03-01 11:50:00,79.94,79.96,79.82,79.94,32742.0,72.1757,72.1938,72.0674,72.1757,32742.0
2019-03-01 12:00:00,79.95,80.08,79.95,80.06,42279.0,72.1848,72.3021,72.1848,72.2841,42279.0
2019-03-01 12:10:00,80.07,80.23,80.05,80.22,63760.0,72.2931,72.4376,72.275,72.4285,63760.0
2019-03-01 12:20:00,80.23,80.34,80.21,80.31,74144.0,72.4376,72.5369,72.4195,72.5098,74144.0
2019-03-01 12:30:00,80.31,80.37,80.28,80.32,85130.0,72.5098,72.564,72.4827,72.5188,85130.0
2019-03-01 12:40:00,80.32,80.36,80.28,80.36,84538.0,72.5188,72.5549,72.4827,72.5549,84538.0
2019-03-01 12:50:00,80.34,80.39,80.3,80.3,61862.0,72.5369,72.582,72.5008,72.5008,61862.0
2019-03-01 13:00:00,80.3,80.35,80.3,80.33,59802.0,72.5008,72.5459,72.5008,72.5278,59802.0
2019-03-01 13:10:00,80.33,80.38,80.3,80.31,9101.0,72.5278,72.573,72.5008,72.5098,9101.0
2019-03-01 13:20:00,80.31,80.31,80.25,80.27,82766.0,72.5098,72.5098,72.4556,72.4737,82766.0
2019-03-01 13:30:00,80.27,80.36,80.26,80.35,33571.0,72.4737,72.5549,72.4646,72.5459,33571.0
2019-03-01 13:40:00,80.34,80.38,80.33,80.36,39777.0,72.5369,72.573,72.5278,72.5549,39777.0
2019-03-01 13:50:00,80.35,80.37,80.31,80.31,28627.0,72.5459,72.564,72.5098,72.5098,28627.0
2019-03-01 14:00:00,80.31,80.37,80.29,80.37,23397.0,72.5098,72.564,72.4917,72.564,23397.0
2019-03-01 14:10:00,80.38,80.42,80.37,80.41,44929.0,72.573,72.6091,72.564,72.6001,44929.0
2019-03-01 14:20:00,80.41,80.54,80.41,80.52,39380.0,72.6001,72.7174,72.6001,72.6994,39380.0
2019-03-01 14:30:00,80.54,80.56,80.51,80.52,31451.0,72.7174,72.7355,72.6904,72.6994,31451.0
2019-03-01 14:40:00,80.53,80.55,80.44,80.45,75359.0,72.7084,72.7265,72.6272,72.6362,75359.0
2019-03-01 14:50:00,80.46,80.52,80.45,80.51,49370.0,72.6452,72.6994,72.6362,72.6904,49370.0
2019-03-01 15:00:00,80.51,80.53,80.46,80.48,63224.0,72.6904,72.7084,72.6452,72.6633,63224.0
2019-03-01 15:10:00,80.48,80.48,80.41,80.45,56492.0,72.6633,72.6633,72.6001,72.6362,56492.0
2019-03-01 15:20:00,80.45,80.47,80.41,80.46,127050.0,72.6362,72.6542,72.6001,72.6452,127050.0
2019-03-01 15:30:00,80.46,80.48,80.39,80.43,855312.0,72.6452,72.6633,72.582,72.6181,855312.0
2019-03-01 15:40:00,80.42,80.53,80.41,80.47,950401.0,72.6091,72.7084,72.6001,72.6542,950401.0
2019-03-01 15:50:00,80.47,80.5,80.43,80.49,1628921.0,72.6542,72.6813,72.6181,72.6723,1628921.0
2019-03-04 09:30:00,80.66,80.71,80.4,80.51,171501.0,72.8258,72.8709,72.591,72.6904,171501.0
2019-03-04 09:40:00,80.52,80.55,80.36,80.36,47015.0,72.6994,72.7265,72.5549,72.5549,47015.0
2019-03-04 09:50:00,80.37,80.49,80.29,80.44,41975.0,72.564,72.6723,72.4917,72.6272,41975.0
2019-03-04 10:00:00,80.44,80.45,80.28,80.31,45383.0,72.6272,72.6362,72.4827,72.5098,45383.0
2019-03-04 10:10:00,80.32,80.47,80.26,80.45,25091.0,72.5188,72.6542,72.4646,72.6362,25091.0
2019-03-04 10:20:00,80.48,80.55,80.46,80.5,27065.0,72.6633,72.7265,72.6452,72.6813,27065.0
2019-03-04 10:30:00,80.5,80.51,80.25,80.28,53533.0,72.6813,72.6904,72.4556,72.4827,53533.0
2019-03-04 10:40:00,80.29,80.29,80.19,80.19,57666.0,72.4917,72.4917,72.4014,72.4014,57666.0
2019-03-04 10:50:00,80.19,80.19,80.04,80.05,45733.0,72.4014,72.4014,72.266,72.275,45733.0
2019-03-04 11:00:00,80.03,80.07,79.9,79.9,47919.0,72.257,72.2931,72.1396,72.1396,47919.0
2019-03-04 11:10:00,79.88,80.07,79.87,80.06,76934.0,72.1216,72.2931,72.1125,72.2841,76934.0
2019-03-04 11:20:00,80.06,80.09,79.81,79.81,45865.0,72.2841,72.3112,72.0584,72.0584,45865.0
2019-03-04 11:30:00,79.81,79.91,79.75,79.82,70040.0,72.0584,72.1486,72.0042,72.0674,70040.0
2019-03-04 11:40:00,79.82,79.83,79.61,79.63,88769.0,72.0674,72.0764,71.8778,71.8958,88769.0
2019-03-04 11:50:00,79.63,79.67,79.45,79.49,116976.0,71.8958,71.9319,71.7333,71.7694,116976.0
2019-03-04 12:00:00,79.49,79.63,79.45,79.6,81258.0,71.7694,71.8958,71.7333,71.8687,81258.0
2019-03-04 12:10:00,79.56,79.57,79.24,79.29,86123.0,71.8326,71.8417,71.5437,71.5889,86123.0
2019-03-04 12:20:00,79.29,79.49,79.27,79.49,75332.0,71.5889,71.7694,71.5708,71.7694,75332.0
2019-03-04 12:30:00,79.46,79.56,79.42,79.45,33480.0,71.7423,71.8326,71.7062,71.7333,33480.0
2019-03-04 12:40:00,79.45,79.45,79.25,79.3,34446.0,71.7333,71.7333,71.5527,71.5979,34446.0
2019-03-04 12:50:00,79.31,79.39,79.24,79.32,110456.0,71.6069,71.6791,71.5437,71.6159,110456.0
2019-03-04 13:00:00,79.3,79.31,79.18,79.18,48225.0,71.5979,71.6069,71.4895,71.4895,48225.0
2019-03-04 13:10:00,79.18,79.37,79.17,79.34,87271.0,71.4895,71.6611,71.4805,71.634,87271.0
2019-03-04 13:20:00,79.36,79.48,79.36,79.46,76538.0,71.6521,71.7604,71.6521,71.7423,76538.0
2019-03-04 13:30:00,79.45,79.52,79.44,79.48,62949.0,71.7333,71.7965,71.7243,71.7604,62949.0
2019-03-04 13:40:00,79.48,79.55,79.45,79.53,37660.0,71.7604,71.8236,71.7333,71.8055,37660.0
2019-03-04 13:50:00,79.54,79.65,79.51,79.63,93626.0,71.8146,71.9139,71.7875,71.8958,93626.0
2019-03-04 14:00:00,79.64,79.65,79.54,79.58,37036.0,71.9049,71.9139,71.8146,71.8507,37036.0
2019-03-04 14:10:00,79.57,79.67,79.56,79.66,46777.0,71.8417,71.9319,71.8326,71.9229,46777.0
2019-03-04 14:20:00,79.66,79.78,79.64,79.76,37573.0,71.9229,72.0313,71.9049,72.0132,37573.0
2019-03-04 14:30:00,79.76,79.78,79.68,79.69,157093.0,72.0132,72.0313,71.941,71.95,157093.0
2019-03-04 14:40:00,79.69,79.74,79.61,79.63,80522.0,71.95,71.9952,71.8778,71.8958,80522.0
2019-03-04 14:50:00,79.63,79.75,79.63,79.65,67655.0,71.8958,72.0042,71.8958,71.9139,67655.0
2019-03-04 15:00:00,79.65,79.67,79.56,79.58,122631.0,71.9139,71.9319,71.8326,71.8507,122631.0
2019-03-04 15:10:00,79.57,79.69,79.57,79.67,119453.0,71.8417,71.95,71.8417,71.9319,119453.0
2019-03-04 15:20:00,79.67,79.7,79.58,79.64,120161.0,71.9319,71.959,71.8507,71.9049,120161.0
2019-03-04 15:30:00,79.63,79.74,79.6,79.7,208483.0,71.8958,71.9952,71.8687,71.959,208483.0
2019-03-04 15:40:00,79.71,79.75,79.64,79.67,273527.0,71.9681,72.0042,71.9049,71.9319,273527.0
2019-03-04 15:50:00,79.68,79.71,79.6,79.66,701178.0,71.941,71.9681,71.8687,71.9229,701178.0
2019-03-05 09:30:00,79.76,79.76,79.47,79.47,102118.0,72.0132,72.0132,71.7514,71.7514,102118.0
2019-03-05 09:40:00,79.48,79.5,79.33,79.35,34131.0,71.7604,71.7785,71.625,71.643,34131.0
2019-03-05 09:50:00,79.38,79.44,79.26,79.36,34654.0,71.6701,71.7243,71.5618,71.6521,34654.0
2019-03-05 10:00:00,79.37,79.58,79.37,79.52,67022.0,71.6611,71.8507,71.6611,71.7965,67022.0
2019-03-05 10:10:00,79.47,79.53,79.34,79.36,45768.0,71.7514,71.8055,71.634,71.6521,45768.0
2019-03-05 10:20:00,79.37,79.5,79.35,79.39,49930.0,71.6611,71.7785,71.643,71.6791,49930.0
2019-03-05 10:30:00,79.39,79.53,79.38,79.47,79929.0,71.6791,71.8055,71.6701,71.7514,79929.0
2019-03-05 10:40:00,79.5,79.54,79.29,79.32,25294.0,71.7785,71.8146,71.5889,71.6159,25294.0
2019-03-05 10:50:00,79.31,79.39,79.29,79.33,122367.0,71.6069,71.6791,71.5889,71.625,122367.0
2019-03-05 11:00:00,79.34,79.5,79.33,79.48,44868.0,71.634,71.7785,71.625,71.7604,44868.0
2019-03-05 11:10:00,79.49,79.56,79.49,79.52,39789.0,71.7694,71.8326,71.7694,71.7965,39789.0
2019-03-05 11:20:00,79.55,79.55,79.49,79.49,31926.0,71.8236,71.8236,71.7694,71.7694,31926.0
2019-03-05 11:30:00,79.48,79.66,79.47,79.66,30328.0,71.7604,71.9229,71.7514,71.9229,30328.0
2019-03-05 11:40:00,79.67,79.72,79.64,79.65,28016.0,71.9319,71.9771,71.9049,71.9139,28016.0
2019-03-05 11:50:00,79.64,79.66,79.52,79.6,29508.0,71.9049,71.9229,71.7965,71.8687,29508.0
2019-03-05 12:00:00,79.59,79.66,79.56,79.62,33480.0,71.8597,71.9229,71.8326,71.8868,33480.0
2019-03-05 12:10:00,79.64,79.66,79.53,79.53,34492.0,71.9049,71.9229,71.8055,71.8055,34492.0
2019-03-05 12:20:00,79.53,79.59,79.51,79.54,31229.0,71.8055,71.8597,71.7875,71.8146,31229.0
2019-03-05 12:30:00,79.54,79.56,79.45,79.47,21160.0,71.8146,71.8326,71.7333,71.7514,21160.0
2019-03-05 12:40:00,79.48,79.5,79.41,79.45,41739.0,71.7604,71.7785,71.6972,71.7333,41739.0
2019-03-05 12:50:00,79.45,79.55,79.44,79.54,35285.0,71.7333,71.8236,71.7243,71.8146,35285.0
2019-03-05 13:00:00,79.55,79.61,79.52,79.58,20658.0,71.8236,71.8778,71.7965,71.8507,20658.0
2019-03-05 13:10:00,79.58,79.63,79.58,79.6,71199.0,71.8507,71.8958,71.8507,71.8687,71199.0
2019-03-05 13:20:00,79.6,79.6,79.45,79.45,27728.0,71.8687,71.8687,71.7333,71.7333,27728.0
2019-03-05 13:30:00,79.44,79.54,79.43,79.53,28293.0,71.7243,71.8146,71.7153,71.8055,28293.0
2019-03-05 13:40:00,79.53,79.54,79.48,79.54,45010.0,71.8055,71.8146,71.7604,71.8146,45010.0
2019-03-05 13:50:00,79.54,79.6,79.53,79.58,21206.0,71.8146,71.8687,71.8055,71.8507,21206.0
2019-03-05 14:00:00,79.57,79.65,79.56,79.6,41358.0,71.8417,71.9139,71.8326,71.8687,41358.0
2019-03-05 14:10:00,79.6,79.63,79.58,79.63,59352.0,71.8687,71.8958,71.8507,71.8958,59352.0
2019-03-05 14:20:00,79.64,79.66,79.6,79.66,31044.0,71.9049,71.9229,71.8687,71.9229,31044.0
2019-03-05 14:30:00,79.67,79.68,79.56,79.58,37695.0,71.9319,71.941,71.8326,71.8507,37695.0
2019-03-05 14:40:00,79.59,79.63,79.58,79.6,30172.0,71.8597,71.8958,71.8507,71.8687,30172.0
2019-03-05 14:50:00,79.59,79.62,79.57,79.59,41302.0,71.8597,71.8868,71.8417,71.8597,41302.0
2019-03-05 15:00:00,79.59,79.6,79.48,79.49,64872.0,71.8597,71.8687,71.7604,71.7694,64872.0
2019-03-05 15:10:00,79.49,79.53,79.43,79.45,86874.0,71.7694,71.8055,71.7153,71.7333,86874.0
2019-03-05 15:20:00,79.45,79.46,79.38,79.39,61453.0,71.7333,71.7423,71.6701,71.6791,61453.0
2019-03-05 15:30:00,79.4,79.41,79.35,79.39,114327.0,71.6882,71.6972,71.643,71.6791,114327.0
2019-03-05 15:40:00,79.38,79.44,79.37,79.42,188171.0,71.6701,71.7243,71.6611,71.7062,188171.0
2019-03-05 15:50:00,79.42,79.44,79.32,79.32,265879.0,71.7062,71.7243,71.6159,71.6159,265879.0
2019-03-06 09:30:00,79.33,79.43,79.19,79.19,111962.0,71.625,71.7153,71.4986,71.4986,111962.0
2019-03-06 09:40:00,79.17,79.18,79.02,79.05,35020.0,71.4805,71.4895,71.3451,71.3722,35020.0
2019-03-06 09:50:00,79.05,79.06,78.86,79.04,38263.0,71.3722,71.3812,71.2006,71.3631,38263.0
2019-03-06 10:00:00,79.03,79.09,78.93,79.08,47131.0,71.3541,71.4083,71.2638,71.3993,47131.0
2019-03-06 10:10:00,79.09,79.09,78.91,78.92,53139.0,71.4083,71.4083,71.2458,71.2548,53139.0
2019-03-06 10:20:00,78.91,78.98,78.88,78.89,218752.0,71.2458,71.309,71.2187,71.2277,218752.0
2019-03-06 10:30:00,78.89,78.97,78.77,78.86,71764.0,71.2277,71.2999,71.1194,71.2006,71764.0
2019-03-06 10:40:00,78.85,78.86,78.71,78.75,68498.0,71.1916,71.2006,71.0652,71.1013,68498.0
2019-03-06 10:50:00,78.74,78.91,78.73,78.75,140866.0,71.0923,71.2458,71.0832,71.1013,140866.0
2019-03-06 11:00:00,78.73,78.88,78.69,78.88,36161.0,71.0832,71.2187,71.0471,71.2187,36161.0
2019-03-06 11:10:00,78.87,78.88,78.76,78.77,29949.0,71.2097,71.2187,71.1103,71.1194,29949.0
2019-03-06 11:20:00,78.76,78.77,78.62,78.66,340297.0,71.1103,71.1194,70.9839,71.02,340297.0
2019-03-06 11:30:00,78.65,78.7,78.61,78.63,97995.0,71.011,71.0562,70.9749,70.993,97995.0
2019-03-06 11:40:00,78.62,78.65,78.54,78.59,133223.0,70.9839,71.011,70.9117,70.9568,133223.0
2019-03-06 11:50:00,78.58,78.58,78.48,78.54,61134.0,70.9478,70.9478,70.8575,70.9117,61134.0
2019-03-06 12:00:00,78.54,78.75,78.51,78.73,18477.0,70.9117,71.1013,70.8846,71.0832,18477.0
2019-03-06 12:10:00,78.72,78.72,78.36,78.36,41687.0,71.0742,71.0742,70.7492,70.7492,41687.0
2019-03-06 12:20:00,78.36,78.44,78.26,78.28,83867.0,70.7492,70.8214,70.6589,70.677,83867.0
2019-03-06 12:30:00,78.28,78.5,78.28,78.42,50602.0,70.677,70.8756,70.677,70.8034,50602.0
2019-03-06 12:40:00,78.42,78.46,78.24,78.25,34570.0,70.8034,70.8395,70.6408,70.6499,34570.0
2019-03-06 12:50:00,78.25,78.35,78.2,78.2,32791.0,70.6499,70.7402,70.6047,70.6047,32791.0
2019-03-06 13:00:00,78.21,78.25,78.08,78.1,43415.0,70.6138,70.6499,70.4964,70.5144,43415.0
2019-03-06 13:10:00,78.1,78.12,77.99,78.09,85261.0,70.5144,70.5325,70.4151,70.5054,85261.0
2019-03-06 13:20:00,78.09,78.09,77.89,77.93,72628.0,70.5054,70.5054,70.3248,70.3609,72628.0
2019-03-06 13:30:00,77.94,78.14,77.93,78.14,68305.0,70.37,70.5506,70.3609,70.5506,68305.0
2019-03-06 13:40:00,78.14,78.16,77.98,78.02,813082.0,70.5506,70.5686,70.4061,70.4422,813082.0
2019-03-06 13:50:00,78.01,78.14,77.97,78.12,75948.0,70.4332,70.5506,70.3971,70.5325,75948.0
2019-03-06 14:00:00,78.13,78.21,78.05,78.06,186481.0,70.5415,70.6138,70.4693,70.4783,186481.0
2019-03-06 14:10:00,78.07,78.16,78.04,78.05,142398.0,70.4874,70.5686,70.4603,70.4693,142398.0
2019-03-06 14:20:00,78.04,78.17,78.03,78.08,63610.0,70.4603,70.5776,70.4512,70.4964,63610.0
2019-03-06 14:30:00,78.08,78.12,77.98,78.02,168168.0,70.4964,70.5325,70.4061,70.4422,168168.0
2019-03-06 14:40:00,78.02,78.03,77.91,77.91,90963.0,70.4422,70.4512,70.3429,70.3429,90963.0
2019-03-06 14:50:00,77.91,78.01,77.86,77.94,121233.0,70.3429,70.4332,70.2977,70.37,121233.0
2019-03-06 15:00:00,77.93,78.0,77.81,77.85,150662.0,70.3609,70.4241,70.2526,70.2887,150662.0
2019-03-06 15:10:00,77.85,77.87,77.72,77.77,175825.0,70.2887,70.3068,70.1713,70.2165,175825.0
2019-03-06 15:20:00,77.76,77.81,77.69,77.81,165690.0,70.2075,70.2526,70.1443,70.2526,165690.0
2019-03-06 15:30:00,77.81,77.94,77.8,77.9,239736.0,70.2526,70.37,70.2436,70.3339,239736.0
2019-03-06 15:40:00,77.9,77.96,77.82,77.85,101917.0,70.3339,70.388,70.2616,70.2887,101917.0
2019-03-06 15:50:00,77.85,77.92,77.75,77.76,344806.0,70.2887,70.3519,70.1984,70.2075,344806.0
2019-03-07 09:30:00,77.81,77.81,77.25,77.3,208082.0,70.2526,70.2526,69.747,69.7921,208082.0
2019-03-07 09:40:00,77.28,77.3,77.01,77.02,69861.0,69.7741,69.7921,69.5303,69.5393,69861.0
2019-03-07 09:50:00,77.02,77.3,76.94,77.3,112528.0,69.5393,69.7921,69.4671,69.7921,112528.0
2019-03-07 10:00:00,77.28,77.38,77.24,77.3,101777.0,69.7741,69.8644,69.738,69.7921,101777.0
2019-03-07 10:10:00,77.29,77.32,77.13,77.15,81248.0,69.7831,69.8102,69.6386,69.6567,81248.0
2019-03-07 10:20:00,77.14,77.4,77.07,77.39,83105.0,69.6477,69.8824,69.5845,69.8734,83105.0
2019-03-07 10:30:00,77.38,77.5,77.34,77.4,62932.0,69.8644,69.9727,69.8283,69.8824,62932.0
2019-03-07 10:40:00,77.39,77.59,77.31,77.59,56819.0,69.8734,70.054,69.8012,70.054,56819.0
2019-03-07 10:50:00,77.59,77.64,77.51,77.51,76318.0,70.054,70.0991,69.9817,69.9817,76318.0
2019-03-07 11:00:00,77.51,77.55,77.32,77.37,50638.0,69.9817,70.0179,69.8102,69.8553,50638.0
2019-03-07 11:10:00,77.38,77.4,77.22,77.28,56461.0,69.8644,69.8824,69.7199,69.7741,56461.0
2019-03-07 11:20:00,77.27,77.55,77.26,77.53,79620.0,69.7651,70.0179,69.756,69.9998,79620.0
2019-03-07 11:30:00,77.54,77.73,77.54,77.57,60052.0,70.0088,70.1804,70.0088,70.0359,60052.0
2019-03-07 11:40:00,77.57,77.6,77.4,77.4,40176.0,70.0359,70.063,69.8824,69.8824,40176.0
2019-03-07 11:50:00,77.4,77.42,77.29,77.33,41967.0,69.8824,69.9005,69.7831,69.8192,41967.0
2019-03-07 12:00:00,77.34,77.4,77.24,77.34,46980.0,69.8283,69.8824,69.738,69.8283,46980.0
2019-03-07 12:10:00,77.36,77.37,77.22,77.22,56826.0,69.8463,69.8553,69.7199,69.7199,56826.0
2019-03-07 12:20:00,77.23,77.39,77.15,77.3,51631.0,69.7289,69.8734,69.6567,69.7921,51631.0
2019-03-07 12:30:00,77.29,77.42,77.17,77.39,73265.0,69.7831,69.9005,69.6748,69.8734,73265.0
2019-03-07 12:40:00,77.39,77.48,77.37,77.45,33115.0,69.8734,69.9547,69.8553,69.9276,33115.0
2019-03-07 12:50:00,77.47,77.54,77.42,77.49,39372.0,69.9456,70.0088,69.9005,69.9637,39372.0
2019-03-07 13:00:00,77.48,77.48,77.28,77.34,34276.0,69.9547,69.9547,69.7741,69.8283,34276.0
2019-03-07 13:10:00,77.35,77.37,77.28,77.32,48297.0,69.8373,69.8553,69.7741,69.8102,48297.0
2019-03-07 13:20:00,77.31,77.35,77.24,77.31,27806.0,69.8012,69.8373,69.738,69.8012,27806.0
2019-03-07 13:30:00,77.3,77.33,77.15,77.17,43530.0,69.7921,69.8192,69.6567,69.6748,43530.0
2019-03-07 13:40:00,77.17,77.26,77.16,77.23,40168.0,69.6748,69.756,69.6657,69.7289,40168.0
2019-03-07 13:50:00,77.26,77.27,77.14,77.14,36983.0,69.756,69.7651,69.6477,69.6477,36983.0
2019-03-07 14:00:00,77.15,77.18,77.09,77.11,75053.0,69.6567,69.6838,69.6025,69.6206,75053.0
2019-03-07 14:10:00,77.12,77.12,76.95,77.03,46082.0,69.6296,69.6296,69.4761,69.5484,46082.0
2019-03-07 14:20:00,77.03,77.12,77.02,77.12,295979.0,69.5484,69.6296,69.5393,69.6296,295979.0
2019-03-07 14:30:00,77.12,77.15,76.92,76.93,52860.0,69.6296,69.6567,69.449,69.4581,52860.0
2019-03-07 14:40:00,76.94,76.99,76.86,76.91,59049.0,69.4671,69.5122,69.3949,69.44,59049.0
2019-03-07 14:50:00,76.91,76.97,76.84,76.88,100995.0,69.44,69.4942,69.3768,69.4129,100995.0
2019-03-07 15:00:00,76.89,76.93,76.83,76.92,137761.0,69.422,69.4581,69.3678,69.449,137761.0
2019-03-07 15:10:00,76.92,77.03,76.88,77.03,80403.0,69.449,69.5484,69.4129,69.5484,80403.0
2019-03-07 15:20:00,77.03,77.1,76.96,76.97,63892.0,69.5484,69.6116,69.4852,69.4942,63892.0
2019-03-07 15:30:00,76.98,77.16,76.96,77.14,123889.0,69.5032,69.6657,69.4852,69.6477,123889.0
2019-03-07 15:40:00,77.14,77.16,77.03,77.03,119403.0,69.6477,69.6657,69.5484,69.5484,119403.0
2019-03-07 15:50:00,77.02,77.05,76.9,76.96,338065.0,69.5393,69.5664,69.431,69.4852,338065.0
2019-03-08 09:30:00,76.52,76.77,76.39,76.77,139511.0,69.0879,69.3136,68.9705,69.3136,139511.0
2019-03-08 09:40:00,76.76,76.78,76.54,76.71,70357.0,69.3046,69.3226,69.106,69.2594,70357.0
2019-03-08 09:50:00,76.71,76.87,76.65,76.7,72546.0,69.2594,69.4039,69.2053,69.2504,72546.0
2019-03-08 10:00:00,76.69,76.75,76.55,76.67,66278.0,69.2414,69.2956,69.115,69.2233,66278.0
2019-03-08 10:10:00,76.67,76.73,76.55,76.58,88470.0,69.2233,69.2775,69.115,69.1421,88470.0
2019-03-08 10:20:00,76.57,76.71,76.54,76.63,55201.0,69.133,69.2594,69.106,69.1872,55201.0
2019-03-08 10:30:00,76.64,76.74,76.62,76.63,85814.0,69.1962,69.2865,69.1782,69.1872,85814.0
2019-03-08 10:40:00,76.64,76.89,76.56,76.88,70524.0,69.1962,69.422,69.124,69.4129,70524.0
2019-03-08 10:50:00,76.88,76.9,76.69,76.72,54948.0,69.4129,69.431,69.2414,69.2685,54948.0
2019-03-08 11:00:00,76.72,76.85,76.67,76.75,60860.0,69.2685,69.3858,69.2233,69.2956,60860.0
2019-03-08 11:10:00,76.75,76.85,76.65,76.75,87465.0,69.2956,69.3858,69.2053,69.2956,87465.0
2019-03-08 11:20:00,76.76,76.96,76.73,76.87,107806.0,69.3046,69.4852,69.2775,69.4039,107806.0
2019-03-08 11:30:00,76.87,76.97,76.72,76.72,68319.0,69.4039,69.4942,69.2685,69.2685,68319.0
2019-03-08 11:40:00,76.73,76.83,76.7,76.74,50711.0,69.2775,69.3678,69.2504,69.2865,50711.0
2019-03-08 11:50:00,76.74,76.75,76.52,76.52,64024.0,69.2865,69.2956,69.0879,69.0879,64024.0
2019-03-08 12:00:00,76.52,76.58,76.51,76.55,46609.0,69.0879,69.1421,69.0789,69.115,46609.0
2019-03-08 12:10:00,76.55,76.68,76.55,76.65,52535.0,69.115,69.2324,69.115,69.2053,52535.0
2019-03-08 12:20:00,76.65,76.73,76.6,76.72,38486.0,69.2053,69.2775,69.1601,69.2685,38486.0
2019-03-08 12:30:00,76.71,76.74,76.62,76.63,45301.0,69.2594,69.2865,69.1782,69.1872,45301.0
2019-03-08 12:40:00,76.63,76.64,76.56,76.58,40773.0,69.1872,69.1962,69.124,69.1421,40773.0
2019-03-08 12:50:00,76.58,76.59,76.5,76.55,25733.0,69.1421,69.1511,69.0698,69.115,25733.0
2019-03-08 13:00:00,76.55,76.6,76.54,76.56,29973.0,69.115,69.1601,69.106,69.124,29973.0
2019-03-08 13:10:00,76.57,76.66,76.56,76.62,27412.0,69.133,69.2143,69.124,69.1782,27412.0
2019-03-08 13:20:00,76.62,76.66,76.55,76.65,34936.0,69.1782,69.2143,69.115,69.2053,34936.0
2019-03-08 13:30:00,76.66,76.67,76.57,76.66,80831.0,69.2143,69.2233,69.133,69.2143,80831.0
2019-03-08 13:40:00,76.66,76.74,76.66,76.71,39995.0,69.2143,69.2865,69.2143,69.2594,39995.0
2019-03-08 13:50:00,76.71,76.74,76.67,76.68,35767.0,69.2594,69.2865,69.2233,69.2324,35767.0
2019-03-08 14:00:00,76.68,76.69,76.61,76.66,35127.0,69.2324,69.2414,69.1692,69.2143,35127.0
2019-03-08 14:10:00,76.67,76.74,76.66,76.71,45947.0,69.2233,69.2865,69.2143,69.2594,45947.0
2019-03-08 14:20:00,76.7,76.78,76.7,76.76,54148.0,69.2504,69.3226,69.2504,69.3046,54148.0
2019-03-08 14:30:00,76.77,76.82,76.73,76.75,59240.0,69.3136,69.3588,69.2775,69.2956,59240.0
2019-03-08 14:40:00,76.74,76.86,76.73,76.82,48369.0,69.2865,69.3949,69.2775,69.3588,48369.0
2019-03-08 14:50:00,76.82,76.93,76.81,76.83,98923.0,69.3588,69.4581,69.3497,69.3678,98923.0
2019-03-08 15:00:00,76.82,76.92,76.8,76.88,73037.0,69.3588,69.449,69.3407,69.4129,73037.0
2019-03-08 15:10:00,76.88,76.88,76.66,76.68,53774.0,69.4129,69.4129,69.2143,69.2324,53774.0
2019-03-08 15:20:00,76.68,76.7,76.6,76.62,53097.0,69.2324,69.2504,69.1601,69.1782,53097.0
2019-03-08 15:30:00,76.61,76.75,76.57,76.64,81151.0,69.1692,69.2956,69.133,69.1962,81151.0
2019-03-08 15:40:00,76.64,76.8,76.63,76.76,122525.0,69.1962,69.3407,69.1872,69.3046,122525.0
2019-03-08 15:50:00,76.77,76.96,76.76,76.88,236218.0,69.3136,69.4852,69.3046,69.4129,236218.0
2019-03-11 09:30:00,77.07,77.19,77.0,77.12,145265.0,69.5845,69.6928,69.5213,69.6296,145265.0
2019-03-11 09:40:00,77.13,77.21,77.08,77.11,47339.0,69.6386,69.7109,69.5935,69.6206,47339.0
2019-03-11 09:50:00,77.09,77.32,77.08,77.22,31539.0,69.6025,69.8102,69.5935,69.7199,31539.0
2019-03-11 10:00:00,77.22,77.27,77.12,77.16,35602.0,69.7199,69.7651,69.6296,69.6657,35602.0
2019-03-11 10:10:00,77.19,77.29,77.13,77.28,72428.0,69.6928,69.7831,69.6386,69.7741,72428.0
2019-03-11 10:20:00,77.28,77.32,77.23,77.29,40163.0,69.7741,69.8102,69.7289,69.7831,40163.0
2019-03-11 10:30:00,77.29,77.31,77.19,77.25,25978.0,69.7831,69.8012,69.6928,69.747,25978.0
2019-03-11 10:40:00,77.27,77.48,77.26,77.47,60024.0,69.7651,69.9547,69.756,69.9456,60024.0
2019-03-11 10:50:00,77.49,77.5,77.39,77.41,28646.0,69.9637,69.9727,69.8734,69.8915,28646.0
2019-03-11 11:00:00,77.39,77.53,77.37,77.51,68498.0,69.8734,69.9998,69.8553,69.9817,68498.0
2019-03-11 11:10:00,77.52,77.58,77.47,77.55,71660.0,69.9908,70.0449,69.9456,70.0179,71660.0
2019-03-11 11:20:00,77.55,77.59,77.5,77.57,24324.0,70.0179,70.054,69.9727,70.0359,24324.0
2019-03-11 11:30:00,77.57,77.63,77.5,77.56,41703.0,70.0359,70.0901,69.9727,70.0269,41703.0
2019-03-11 11:40:00,77.57,77.6,77.46,77.48,66533.0,70.0359,70.063,69.9366,69.9547,66533.0
2019-03-11 11:50:00,77.49,77.7,77.49,77.69,47754.0,69.9637,70.1533,69.9637,70.1443,47754.0
2019-03-11 12:00:00,77.69,77.76,77.65,77.73,41549.0,70.1443,70.2075,70.1081,70.1804,41549.0
2019-03-11 12:10:00,77.73,77.74,77.69,77.73,46577.0,70.1804,70.1894,70.1443,70.1804,46577.0
2019-03-11 12:20:00,77.74,77.82,77.71,77.8,32729.0,70.1894,70.2616,70.1623,70.2436,32729.0
2019-03-11 12:30:00,77.8,77.88,77.8,77.84,54532.0,70.2436,70.3158,70.2436,70.2797,54532.0
2019-03-11 12:40:00,77.84,77.94,77.82,77.9,37943.0,70.2797,70.37,70.2616,70.3339,37943.0
2019-03-11 12:50:00,77.9,77.99,77.89,77.95,42220.0,70.3339,70.4151,70.3248,70.379,42220.0
2019-03-11 13:00:00,77.94,78.04,77.94,78.02,42932.0,70.37,70.4603,70.37,70.4422,42932.0
2019-03-11 13:10:00,78.02,78.06,78.0,78.02,40480.0,70.4422,70.4783,70.4241,70.4422,40480.0
2019-03-11 13:20:00,78.03,78.05,78.0,78.02,24648.0,70.4512,70.4693,70.4241,70.4422,24648.0
2019-03-11 13:30:00,78.03,78.1,78.01,78.09,37271.0,70.4512,70.5144,70.4332,70.5054,37271.0
2019-03-11 13:40:00,78.09,78.1,77.98,77.99,41964.0,70.5054,70.5144,70.4061,70.4151,41964.0
2019-03-11 13:50:00,77.98,78.05,77.96,77.99,38919.0,70.4061,70.4693,70.388,70.4151,38919.0
2019-03-11 14:00:00,77.99,77.99,77.91,77.92,38917.0,70.4151,70.4151,70.3429,70.3519,38917.0
2019-03-11 14:10:00,77.91,77.91,77.84,77.87,42427.0,70.3429,70.3429,70.2797,70.3068,42427.0
2019-03-11 14:20:00,77.88,77.94,77.87,77.91,33350.0,70.3158,70.37,70.3068,70.3429,33350.0
2019-03-11 14:30:00,77.92,77.95,77.87,77.92,46154.0,70.3519,70.379,70.3068,70.3519,46154.0
2019-03-11 14:40:00,77.92,77.95,77.84,77.84,35114.0,70.3519,70.379,70.2797,70.2797,35114.0
2019-03-11 14:50:00,77.84,77.89,77.81,77.88,42209.0,70.2797,70.3248,70.2526,70.3158,42209.0
2019-03-11 15:00:00,77.87,77.88,77.81,77.87,46472.0,70.3068,70.3158,70.2526,70.3068,46472.0
2019-03-11 15:10:00,77.88,77.95,77.87,77.94,26228.0,70.3158,70.379,70.3068,70.37,26228.0
2019-03-11 15:20:00,77.94,77.98,77.88,77.9,66202.0,70.37,70.4061,70.3158,70.3339,66202.0
2019-03-11 15:30:00,77.91,78.06,77.89,78.0,65078.0,70.3429,70.4783,70.3248,70.4241,65078.0
2019-03-11 15:40:00,78.0,78.08,77.93,78.08,70669.0,70.4241,70.4964,70.3609,70.4964,70669.0
2019-03-11 15:50:00,78.09,78.11,77.98,78.11,141250.0,70.5054,70.5235,70.4061,70.5235,141250.0
2019-03-12 09:30:00,78.2,78.32,78.14,78.25,110673.0,70.6047,70.7131,70.5506,70.6499,110673.0
2019-03-12 09:40:00,78.25,78.25,78.02,78.06,76254.0,70.6499,70.6499,70.4422,70.4783,76254.0
2019-03-12 09:50:00,78.06,78.15,78.0,78.09,92577.0,70.4783,70.5596,70.4241,70.5054,92577.0
2019-03-12 10:00:00,78.1,78.11,77.99,78.02,61374.0,70.5144,70.5235,70.4151,70.4422,61374.0
2019-03-12 10:10:00,78.03,78.08,77.92,77.94,73538.0,70.4512,70.4964,70.3519,70.37,73538.0
2019-03-12 10:20:00,77.94,78.02,77.91,78.02,47244.0,70.37,70.4422,70.3429,70.4422,47244.0
2019-03-12 10:30:00,78.04,78.07,77.92,77.92,70857.0,70.4603,70.4874,70.3519,70.3519,70857.0
2019-03-12 10:40:00,77.9,77.91,77.77,77.91,53105.0,70.3339,70.3429,70.2165,70.3429,53105.0
2019-03-12 10:50:00,77.92,77.94,77.83,77.86,58546.0,70.3519,70.37,70.2707,70.2977,58546.0
2019-03-12 11:00:00,77.86,77.97,77.79,77.97,79237.0,70.2977,70.3971,70.2345,70.3971,79237.0
2019-03-12 11:10:00,77.96,78.02,77.87,77.93,92063.0,70.388,70.4422,70.3068,70.3609,92063.0
2019-03-12 11:20:00,77.94,78.03,77.91,77.95,62163.0,70.37,70.4512,70.3429,70.379,62163.0
2019-03-12 11:30:00,77.95,78.17,77.91,78.16,37764.0,70.379,70.5776,70.3429,70.5686,37764.0
2019-03-12 11:40:00,78.16,78.25,78.11,78.15,492491.0,70.5686,70.6499,70.5235,70.5596,492491.0
2019-03-12 11:50:00,78.15,78.29,78.14,78.28,61419.0,70.5596,70.686,70.5506,70.677,61419.0
2019-03-12 12:00:00,78.28,78.32,78.19,78.29,54867.0,70.677,70.7131,70.5957,70.686,54867.0
2019-03-12 12:10:00,78.29,78.39,78.29,78.36,36673.0,70.686,70.7763,70.686,70.7492,36673.0
2019-03-12 12:20:00,78.34,78.37,78.28,78.31,44354.0,70.7311,70.7582,70.677,70.704,44354.0
2019-03-12 12:30:00,78.32,78.33,78.2,78.22,61207.0,70.7131,70.7221,70.6047,70.6228,61207.0
2019-03-12 12:40:00,78.22,78.27,78.17,78.18,30146.0,70.6228,70.6679,70.5776,70.5867,30146.0
2019-03-12 12:50:00,78.17,78.17,78.05,78.1,172792.0,70.5776,70.5776,70.4693,70.5144,172792.0
2019-03-12 13:00:00,78.1,78.14,78.07,78.1,239798.0,70.5144,70.5506,70.4874,70.5144,239798.0
2019-03-12 13:10:00,78.11,78.11,78.01,78.03,220954.0,70.5235,70.5235,70.4332,70.4512,220954.0
2019-03-12 13:20:00,78.04,78.07,78.01,78.03,190834.0,70.4603,70.4874,70.4332,70.4512,190834.0
2019-03-12 13:30:00,78.03,78.04,77.98,78.03,204594.0,70.4512,70.4603,70.4061,70.4512,204594.0
2019-03-12 13:40:00,78.03,78.13,78.02,78.13,108942.0,70.4512,70.5415,70.4422,70.5415,108942.0
2019-03-12 13:50:00,78.13,78.18,78.12,78.13,89828.0,70.5415,70.5867,70.5325,70.5415,89828.0
2019-03-12 14:00:00,78.12,78.13,78.08,78.11,71716.0,70.5325,70.5415,70.4964,70.5235,71716.0
2019-03-12 14:10:00,78.1,78.14,78.1,78.13,68107.0,70.5144,70.5506,70.5144,70.5415,68107.0
2019-03-12 14:20:00,78.12,78.13,78.03,78.05,98254.0,70.5325,70.5415,70.4512,70.4693,98254.0
2019-03-12 14:30:00,78.05,78.07,78.01,78.02,174392.0,70.4693,70.4874,70.4332,70.4422,174392.0
2019-03-12 14:40:00,78.03,78.03,77.97,78.0,46203.0,70.4512,70.4512,70.3971,70.4241,46203.0
2019-03-12 14:50:00,78.02,78.04,77.96,78.04,45079.0,70.4422,70.4603,70.388,70.4603,45079.0
2019-03-12 15:00:00,78.04,78.04,77.97,78.03,32194.0,70.4603,70.4603,70.3971,70.4512,32194.0
2019-03-12 15:10:00,78.03,78.03,77.86,77.89,104938.0,70.4512,70.4512,70.2977,70.3248,104938.0
2019-03-12 15:20:00,77.89,77.99,77.84,77.97,68323.0,70.3248,70.4151,70.2797,70.3971,68323.0
2019-03-12 15:30:00,77.97,77.97,77.89,77.93,52131.0,70.3971,70.3971,70.3248,70.3609,52131.0
2019-03-12 15:40:00,77.93,78.04,77.91,77.96,59679.0,70.3609,70.4603,70.3429,70.388,59679.0
2019-03-12 15:50:00,77.96,78.0,77.88,77.98,140474.0,70.388,70.4241,70.3158,70.4061,140474.0
2019-03-13 09:30:00,78.29,78.35,78.17,78.28,130215.0,70.686,70.7402,70.5776,70.677,130215.0
2019-03-13 09:40:00,78.28,78.32,78.21,78.22,40827.0,70.677,70.7131,70.6138,70.6228,40827.0
2019-03-13 09:50:00,78.24,78.43,78.21,78.38,41456.0,70.6408,70.8124,70.6138,70.7672,41456.0
2019-03-13 10:00:00,78.38,78.56,78.37,78.48,43946.0,70.7672,70.9298,70.7582,70.8575,43946.0
2019-03-13 10:10:00,78.49,78.53,78.42,78.45,37563.0,70.8666,70.9027,70.8034,70.8304,37563.0
2019-03-13 10:20:00,78.43,78.47,78.36,78.39,56142.0,70.8124,70.8485,70.7492,70.7763,56142.0
2019-03-13 10:30:00,78.39,78.57,78.39,78.47,39223.0,70.7763,70.9388,70.7763,70.8485,39223.0
2019-03-13 10:40:00,78.47,78.51,78.42,78.45,44016.0,70.8485,70.8846,70.8034,70.8304,44016.0
2019-03-13 10:50:00,78.46,78.55,78.42,78.54,44813.0,70.8395,70.9207,70.8034,70.9117,44813.0
2019-03-13 11:00:00,78.55,78.62,78.54,78.59,39998.0,70.9207,70.9839,70.9117,70.9568,39998.0
2019-03-13 11:10:00,78.58,78.65,78.56,78.63,31929.0,70.9478,71.011,70.9298,70.993,31929.0
2019-03-13 11:20:00,78.63,78.69,78.62,78.68,29468.0,70.993,71.0471,70.9839,71.0381,29468.0
2019-03-13 11:30:00,78.69,78.71,78.64,78.66,41376.0,71.0471,71.0652,71.002,71.02,41376.0
2019-03-13 11:40:00,78.66,78.67,78.54,78.55,48543.0,71.02,71.0291,70.9117,70.9207,48543.0
2019-03-13 11:50:00,78.55,78.6,78.52,78.59,24964.0,70.9207,70.9659,70.8936,70.9568,24964.0
2019-03-13 12:00:00,78.6,78.66,78.55,78.55,34974.0,70.9659,71.02,70.9207,70.9207,34974.0
2019-03-13 12:10:00,78.55,78.57,78.49,78.49,19637.0,70.9207,70.9388,70.8666,70.8666,19637.0
2019-03-13 12:20:00,78.47,78.51,78.42,78.49,36900.0,70.8485,70.8846,70.8034,70.8666,36900.0
2019-03-13 12:30:00,78.48,78.51,78.41,78.44,34127.0,70.8575,70.8846,70.7943,70.8214,34127.0
2019-03-13 12:40:00,78.43,78.55,78.42,78.53,54298.0,70.8124,70.9207,70.8034,70.9027,54298.0
2019-03-13 12:50:00,78.54,78.58,78.5,78.58,45949.0,70.9117,70.9478,70.8756,70.9478,45949.0
2019-03-13 13:00:00,78.57,78.6,78.55,78.56,56813.0,70.9388,70.9659,70.9207,70.9298,56813.0
2019-03-13 13:10:00,78.57,78.6,78.54,78.55,33198.0,70.9388,70.9659,70.9117,70.9207,33198.0
2019-03-13 13:20:00,78.55,78.57,78.51,78.55,92165.0,70.9207,70.9388,70.8846,70.9207,92165.0
2019-03-13 13:30:00,78.54,78.57,78.51,78.55,64950.0,70.9117,70.9388,70.8846,70.9207,64950.0
2019-03-13 13:40:00,78.54,78.55,78.47,78.51,117708.0,70.9117,70.9207,70.8485,70.8846,117708.0
2019-03-13 13:50:00,78.5,78.5,78.46,78.5,51412.0,70.8756,70.8756,70.8395,70.8756,51412.0
2019-03-13 14:00:00,78.51,78.56,78.49,78.54,95168.0,70.8846,70.9298,70.8666,70.9117,95168.0
2019-03-13 14:10:00,78.53,78.54,78.5,78.53,145266.0,70.9027,70.9117,70.8756,70.9027,145266.0
2019-03-13 14:20:00,78.52,78.56,78.5,78.5,35502.0,70.8936,70.9298,70.8756,70.8756,35502.0
2019-03-13 14:30:00,78.51,78.51,78.44,78.48,71334.0,70.8846,70.8846,70.8214,70.8575,71334.0
2019-03-13 14:40:00,78.47,78.51,78.31,78.33,184378.0,70.8485,70.8846,70.704,70.7221,184378.0
2019-03-13 14:50:00,78.33,78.42,78.27,78.41,51561.0,70.7221,70.8034,70.6679,70.7943,51561.0
2019-03-13 15:00:00,78.4,78.43,78.34,78.34,36044.0,70.7853,70.8124,70.7311,70.7311,36044.0
2019-03-13 15:10:00,78.34,78.36,78.29,78.33,49251.0,70.7311,70.7492,70.686,70.7221,49251.0
2019-03-13 15:20:00,78.32,78.39,78.27,78.34,167194.0,70.7131,70.7763,70.6679,70.7311,167194.0
2019-03-13 15:30:00,78.32,78.44,78.3,78.41,119060.0,70.7131,70.8214,70.695,70.7943,119060.0
2019-03-13 15:40:00,78.4,78.43,78.34,78.35,102949.0,70.7853,70.8124,70.7311,70.7402,102949.0
2019-03-13 15:50:00,78.34,78.39,78.24,78.29,139967.0,70.7311,70.7763,70.6408,70.686,139967.0
2019-03-14 09:30:00,78.31,78.37,78.23,78.35,96961.0,70.704,70.7582,70.6318,70.7402,96961.0
2019-03-14 09:40:00,78.36,78.37,78.21,78.25,128686.0,70.7492,70.7582,70.6138,70.6499,128686.0
2019-03-14 09:50:00,78.25,78.3,78.2,78.23,80213.0,70.6499,70.695,70.6047,70.6318,80213.0
2019-03-14 10:00:00,78.22,78.25,77.91,77.97,54297.0,70.6228,70.6499,70.3429,70.3971,54297.0
2019-03-14 10:10:00,77.98,78.06,77.98,78.05,38892.0,70.4061,70.4783,70.4061,70.4693,38892.0
2019-03-14 10:20:00,78.06,78.16,78.06,78.12,50239.0,70.4783,70.5686,70.4783,70.5325,50239.0
2019-03-14 10:30:00,78.11,78.19,78.06,78.11,69899.0,70.5235,70.5957,70.4783,70.5235,69899.0
2019-03-14 10:40:00,78.11,78.14,78.03,78.1,47313.0,70.5235,70.5506,70.4512,70.5144,47313.0
2019-03-14 10:50:00,78.11,78.16,78.05,78.15,55140.0,70.5235,70.5686,70.4693,70.5596,55140.0
2019-03-14 11:00:00,78.15,78.18,78.09,78.11,43917.0,70.5596,70.5867,70.5054,70.5235,43917.0
2019-03-14 11:10:00,78.11,78.16,78.09,78.11,49137.0,70.5235,70.5686,70.5054,70.5235,49137.0
2019-03-14 11:20:00,78.12,78.12,78.0,78.05,85293.0,70.5325,70.5325,70.4241,70.4693,85293.0
2019-03-14 11:30:00,78.05,78.08,77.94,78.08,52745.0,70.4693,70.4964,70.37,70.4964,52745.0
2019-03-14 11:40:00,78.08,78.15,78.05,78.15,48714.0,70.4964,70.5596,70.4693,70.5596,48714.0
2019-03-14 11:50:00,78.15,78.21,78.13,78.17,57578.0,70.5596,70.6138,70.5415,70.5776,57578.0
2019-03-14 12:00:00,78.17,78.18,78.13,78.17,32985.0,70.5776,70.5867,70.5415,70.5776,32985.0
2019-03-14 12:10:00,78.17,78.26,78.16,78.22,58423.0,70.5776,70.6589,70.5686,70.6228,58423.0
2019-03-14 12:20:00,78.22,78.23,78.19,78.21,63279.0,70.6228,70.6318,70.5957,70.6138,63279.0
2019-03-14 12:30:00,78.22,78.28,78.21,78.24,57629.0,70.6228,70.677,70.6138,70.6408,57629.0
2019-03-14 12:40:00,78.24,78.28,78.24,78.27,45041.0,70.6408,70.677,70.6408,70.6679,45041.0
2019-03-14 12:50:00,78.26,78.26,78.14,78.17,55394.0,70.6589,70.6589,70.5506,70.5776,55394.0
2019-03-14 13:00:00,78.17,78.18,78.12,78.16,62841.0,70.5776,70.5867,70.5325,70.5686,62841.0
2019-03-14 13:10:00,78.15,78.19,78.1,78.16,570345.0,70.5596,70.5957,70.5144,70.5686,570345.0
2019-03-14 13:20:00,78.15,78.16,78.06,78.08,48537.0,70.5596,70.5686,70.4783,70.4964,48537.0
2019-03-14 13:30:00,78.08,78.1,78.01,78.01,50193.0,70.4964,70.5144,70.4332,70.4332,50193.0
2019-03-14 13:40:00,78.02,78.02,77.93,77.96,72714.0,70.4422,70.4422,70.3609,70.388,72714.0
2019-03-14 13:50:00,77.96,77.96,77.87,77.95,77482.0,70.388,70.388,70.3068,70.379,77482.0
2019-03-14 14:00:00,77.96,77.97,77.93,77.95,51106.0,70.388,70.3971,70.3609,70.379,51106.0
2019-03-14 14:10:00,77.95,77.96,77.91,77.96,62531.0,70.379,70.388,70.3429,70.388,62531.0
2019-03-14 14:20:00,77.96,78.02,77.95,77.98,92444.0,70.388,70.4422,70.379,70.4061,92444.0
2019-03-14 14:30:00,77.97,77.98,77.87,77.9,79433.0,70.3971,70.4061,70.3068,70.3339,79433.0
2019-03-14 14:40:00,77.91,77.98,77.91,77.92,90180.0,70.3429,70.4061,70.3429,70.3519,90180.0
2019-03-14 14:50:00,77.92,77.97,77.87,77.94,113296.0,70.3519,70.3971,70.3068,70.37,113296.0
2019-03-14 15:00:00,77.95,78.02,77.9,77.99,73127.0,70.379,70.4422,70.3339,70.4151,73127.0
2019-03-14 15:10:00,78.0,78.0,77.93,77.95,83703.0,70.4241,70.4241,70.3609,70.379,83703.0
2019-03-14 15:20:00,77.95,77.97,77.91,77.97,115488.0,70.379,70.3971,70.3429,70.3971,115488.0
2019-03-14 15:30:00,77.97,78.08,77.95,78.08,156764.0,70.3971,70.4964,70.379,70.4964,156764.0
2019-03-14 15:40:00,78.08,78.09,78.01,78.02,127407.0,70.4964,70.5054,70.4332,70.4422,127407.0
2019-03-14 15:50:00,78.03,78.06,77.89,77.95,275380.0,70.4512,70.4783,70.3248,70.379,275380.0
2019-03-15 09:30:00,78.03,78.29,78.01,78.09,210881.0,70.4512,70.686,70.4332,70.5054,210881.0
2019-03-15 09:40:00,78.08,78.27,78.07,78.26,74255.0,70.4964,70.6679,70.4874,70.6589,74255.0
2019-03-15 09:50:00,78.27,78.37,78.22,78.22,85765.0,70.6679,70.7582,70.6228,70.6228,85765.0
2019-03-15 10:00:00,78.23,78.29,78.12,78.12,133651.0,70.6318,70.686,70.5325,70.5325,133651.0
2019-03-15 10:10:00,78.14,78.3,78.11,78.28,63630.0,70.5506,70.695,70.5235,70.677,63630.0
2019-03-15 10:20:00,78.29,78.4,78.29,78.38,34015.0,70.686,70.7853,70.686,70.7672,34015.0
2019-03-15 10:30:00,78.38,78.43,78.29,78.29,51050.0,70.7672,70.8124,70.686,70.686,51050.0
2019-03-15 10:40:00,78.29,78.42,78.29,78.33,77189.0,70.686,70.8034,70.686,70.7221,77189.0
2019-03-15 10:50:00,78.33,78.42,78.3,78.4,37782.0,70.7221,70.8034,70.695,70.7853,37782.0
2019-03-15 11:00:00,78.4,78.44,78.38,78.42,30439.0,70.7853,70.8214,70.7672,70.8034,30439.0
2019-03-15 11:10:00,78.42,78.42,78.31,78.36,36912.0,70.8034,70.8034,70.704,70.7492,36912.0
2019-03-15 11:20:00,78.36,78.41,78.24,78.28,1010313.0,70.7492,70.7943,70.6408,70.677,1010313.0
2019-03-15 11:30:00,78.28,78.3,78.17,78.24,121245.0,70.677,70.695,70.5776,70.6408,121245.0
2019-03-15 11:40:00,78.23,78.4,78.2,78.39,76527.0,70.6318,70.7853,70.6047,70.7763,76527.0
2019-03-15 11:50:00,78.39,78.42,78.26,78.32,44595.0,70.7763,70.8034,70.6589,70.7131,44595.0
2019-03-15 12:00:00,78.32,78.43,78.3,78.43,29062.0,70.7131,70.8124,70.695,70.8124,29062.0
2019-03-15 12:10:00,78.43,78.52,78.42,78.47,35430.0,70.8124,70.8936,70.8034,70.8485,35430.0
2019-03-15 12:20:00,78.47,78.5,78.43,78.48,30135.0,70.8485,70.8756,70.8124,70.8575,30135.0
2019-03-15 12:30:00,78.47,78.55,78.47,78.53,24573.0,70.8485,70.9207,70.8485,70.9027,24573.0
2019-03-15 12:40:00,78.54,78.57,78.51,78.56,52302.0,70.9117,70.9388,70.8846,70.9298,52302.0
2019-03-15 12:50:00,78.56,78.6,78.48,78.51,35570.0,70.9298,70.9659,70.8575,70.8846,35570.0
2019-03-15 13:00:00,78.51,78.59,78.5,78.56,29482.0,70.8846,70.9568,70.8756,70.9298,29482.0
2019-03-15 13:10:00,78.56,78.57,78.51,78.51,27267.0,70.9298,70.9388,70.8846,70.8846,27267.0
2019-03-15 13:20:00,78.51,78.51,78.46,78.47,20934.0,70.8846,70.8846,70.8395,70.8485,20934.0
2019-03-15 13:30:00,78.47,78.51,78.47,78.48,53456.0,70.8485,70.8846,70.8485,70.8575,53456.0
2019-03-15 13:40:00,78.48,78.53,78.45,78.5,51241.0,70.8575,70.9027,70.8304,70.8756,51241.0
2019-03-15 13:50:00,78.5,78.52,78.39,78.4,28050.0,70.8756,70.8936,70.7763,70.7853,28050.0
2019-03-15 14:00:00,78.41,78.44,78.36,78.37,64060.0,70.7943,70.8214,70.7492,70.7582,64060.0
2019-03-15 14:10:00,78.37,78.37,78.3,78.3,67179.0,70.7582,70.7582,70.695,70.695,67179.0
2019-03-15 14:20:00,78.31,78.32,78.26,78.27,98845.0,70.704,70.7131,70.6589,70.6679,98845.0
2019-03-15 14:30:00,78.26,78.32,78.26,78.31,44097.0,70.6589,70.7131,70.6589,70.704,44097.0
2019-03-15 14:40:00,78.3,78.35,78.29,78.33,32680.0,70.695,70.7402,70.686,70.7221,32680.0
2019-03-15 14:50:00,78.33,78.33,78.29,78.3,66506.0,70.7221,70.7221,70.686,70.695,66506.0
2019-03-15 15:00:00,78.3,78.31,78.21,78.22,41229.0,70.695,70.704,70.6138,70.6228,41229.0
2019-03-15 15:10:00,78.21,78.21,78.15,78.2,57193.0,70.6138,70.6138,70.5596,70.6047,57193.0
2019-03-15 15:20:00,78.19,78.24,78.18,78.21,45441.0,70.5957,70.6408,70.5867,70.6138,45441.0
2019-03-15 15:30:00,78.2,78.2,77.91,77.95,99829.0,70.6047,70.6047,70.3429,70.379,99829.0
2019-03-15 15:40:00,77.96,78.07,77.88,77.92,98394.0,70.388,70.4874,70.3158,70.3519,98394.0
2019-03-15 15:50:00,77.91,77.99,77.8,77.97,338792.0,70.3429,70.4151,70.2436,70.3971,338792.0
2019-03-18 09:30:00,78.11,78.31,78.11,78.26,254933.0,70.5235,70.704,70.5235,70.6589,254933.0
2019-03-18 09:40:00,78.27,78.47,78.27,78.37,62831.0,70.6679,70.8485,70.6679,70.7582,62831.0
2019-03-18 09:50:00,78.35,78.5,78.35,78.5,48729.0,70.7402,70.8756,70.7402,70.8756,48729.0
2019-03-18 10:00:00,78.52,78.73,78.52,78.61,93149.0,70.8936,71.0832,70.8936,70.9749,93149.0
2019-03-18 10:10:00,78.62,78.67,78.4,78.52,36023.0,70.9839,71.0291,70.7853,70.8936,36023.0
2019-03-18 10:20:00,78.54,78.56,78.47,78.51,41462.0,70.9117,70.9298,70.8485,70.8846,41462.0
2019-03-18 10:30:00,78.52,78.55,78.39,78.4,28219.0,70.8936,70.9207,70.7763,70.7853,28219.0
2019-03-18 10:40:00,78.39,78.68,78.39,78.68,32321.0,70.7763,71.0381,70.7763,71.0381,32321.0
2019-03-18 10:50:00,78.67,78.81,78.66,78.79,57076.0,71.0291,71.1555,71.02,71.1374,57076.0
2019-03-18 11:00:00,78.79,78.81,78.66,78.66,32274.0,71.1374,71.1555,71.02,71.02,32274.0
2019-03-18 11:10:00,78.66,78.68,78.44,78.44,42315.0,71.02,71.0381,70.8214,70.8214,42315.0
2019-03-18 11:20:00,78.42,78.42,78.01,78.03,66831.0,70.8034,70.8034,70.4332,70.4512,66831.0
2019-03-18 11:30:00,78.03,78.06,77.85,78.05,105833.0,70.4512,70.4783,70.2887,70.4693,105833.0
2019-03-18 11:40:00,78.05,78.15,78.03,78.15,39910.0,70.4693,70.5596,70.4512,70.5596,39910.0
2019-03-18 11:50:00,78.15,78.18,78.06,78.12,41370.0,70.5596,70.5867,70.4783,70.5325,41370.0
2019-03-18 12:00:00,78.13,78.17,78.04,78.08,52494.0,70.5415,70.5776,70.4603,70.4964,52494.0
2019-03-18 12:10:00,78.08,78.17,78.03,78.03,24676.0,70.4964,70.5776,70.4512,70.4512,24676.0
2019-03-18 12:20:00,78.02,78.15,78.01,78.08,40344.0,70.4422,70.5596,70.4332,70.4964,40344.0
2019-03-18 12:30:00,78.08,78.15,78.0,78.14,62991.0,70.4964,70.5596,70.4241,70.5506,62991.0
2019-03-18 12:40:00,78.12,78.26,78.12,78.23,28908.0,70.5325,70.6589,70.5325,70.6318,28908.0
2019-03-18 12:50:00,78.23,78.35,78.21,78.3,62617.0,70.6318,70.7402,70.6138,70.695,62617.0
2019-03-18 13:00:00,78.33,78.35,78.27,78.32,37654.0,70.7221,70.7402,70.6679,70.7131,37654.0
2019-03-18 13:10:00,78.32,78.39,78.28,78.36,19061.0,70.7131,70.7763,70.677,70.7492,19061.0
2019-03-18 13:20:00,78.36,78.44,78.34,78.39,40329.0,70.7492,70.8214,70.7311,70.7763,40329.0
2019-03-18 13:30:00,78.38,78.42,78.33,78.41,39725.0,70.7672,70.8034,70.7221,70.7943,39725.0
2019-03-18 13:40:00,78.41,78.51,78.39,78.44,89270.0,70.7943,70.8846,70.7763,70.8214,89270.0
2019-03-18 13:50:00,78.43,78.45,78.38,78.41,89245.0,70.8124,70.8304,70.7672,70.7943,89245.0
2019-03-18 14:00:00,78.4,78.45,78.38,78.41,26742.0,70.7853,70.8304,70.7672,70.7943,26742.0
2019-03-18 14:10:00,78.41,78.42,78.36,78.39,25709.0,70.7943,70.8034,70.7492,70.7763,25709.0
2019-03-18 14:20:00,78.38,78.41,78.36,78.38,29632.0,70.7672,70.7943,70.7492,70.7672,29632.0
2019-03-18 14:30:00,78.39,78.44,78.36,78.42,40003.0,70.7763,70.8214,70.7492,70.8034,40003.0
2019-03-18 14:40:00,78.42,78.46,78.41,78.44,34526.0,70.8034,70.8395,70.7943,70.8214,34526.0
2019-03-18 14:50:00,78.44,78.46,78.4,78.43,47894.0,70.8214,70.8395,70.7853,70.8124,47894.0
2019-03-18 15:00:00,78.43,78.46,78.34,78.38,31722.0,70.8124,70.8395,70.7311,70.7672,31722.0
2019-03-18 15:10:00,78.38,78.5,78.37,78.5,41070.0,70.7672,70.8756,70.7582,70.8756,41070.0
2019-03-18 15:20:00,78.49,78.51,78.41,78.42,145470.0,70.8666,70.8846,70.7943,70.8034,145470.0
2019-03-18 15:30:00,78.43,78.54,78.43,78.5,37170.0,70.8124,70.9117,70.8124,70.8756,37170.0
2019-03-18 15:40:00,78.51,78.68,78.5,78.68,144527.0,70.8846,71.0381,70.8756,71.0381,144527.0
2019-03-18 15:50:00,78.67,78.68,78.59,78.59,181078.0,71.0291,71.0381,70.9568,70.9568,181078.0
2019-03-19 09:30:00,78.95,78.98,78.75,78.76,94333.0,71.2819,71.309,71.1013,71.1103,94333.0
2019-03-19 09:40:00,78.77,78.87,78.69,78.82,52505.0,71.1194,71.2097,71.0471,71.1645,52505.0
2019-03-19 09:50:00,78.8,78.81,78.55,78.6,50484.0,71.1464,71.1555,70.9207,70.9659,50484.0
2019-03-19 10:00:00,78.61,78.73,78.55,78.6,48436.0,70.9749,71.0832,70.9207,70.9659,48436.0
2019-03-19 10:10:00,78.62,78.62,78.53,78.57,160627.0,70.9839,70.9839,70.9027,70.9388,160627.0
2019-03-19 10:20:00,78.56,78.56,78.38,78.4,69570.0,70.9298,70.9298,70.7672,70.7853,69570.0
2019-03-19 10:30:00,78.41,78.54,78.37,78.53,40829.0,70.7943,70.9117,70.7582,70.9027,40829.0
2019-03-19 10:40:00,78.51,78.54,78.34,78.38,57289.0,70.8846,70.9117,70.7311,70.7672,57289.0
2019-03-19 10:50:00,78.39,78.4,78.21,78.23,41233.0,70.7763,70.7853,70.6138,70.6318,41233.0
2019-03-19 11:00:00,78.23,78.36,78.23,78.33,46854.0,70.6318,70.7492,70.6318,70.7221,46854.0
2019-03-19 11:10:00,78.33,78.43,78.26,78.34,38461.0,70.7221,70.8124,70.6589,70.7311,38461.0
2019-03-19 11:20:00,78.34,78.43,78.34,78.36,39905.0,70.7311,70.8124,70.7311,70.7492,39905.0
2019-03-19 11:30:00,78.37,78.48,78.31,78.44,48204.0,70.7582,70.8575,70.704,70.8214,48204.0
2019-03-19 11:40:00,78.45,78.51,78.39,78.51,37899.0,70.8304,70.8846,70.7763,70.8846,37899.0
2019-03-19 11:50:00,78.52,78.54,78.44,78.53,46948.0,70.8936,70.9117,70.8214,70.9027,46948.0
2019-03-19 12:00:00,78.54,78.7,78.54,78.64,40519.0,70.9117,71.0562,70.9117,71.002,40519.0
2019-03-19 12:10:00,78.65,78.78,78.65,78.77,44279.0,71.011,71.1284,71.011,71.1194,44279.0
2019-03-19 12:20:00,78.77,78.78,78.68,78.76,98741.0,71.1194,71.1284,71.0381,71.1103,98741.0
2019-03-19 12:30:00,78.76,78.81,78.7,78.71,37029.0,71.1103,71.1555,71.0562,71.0652,37029.0
2019-03-19 12:40:00,78.71,78.73,78.39,78.4,99728.0,71.0652,71.0832,70.7763,70.7853,99728.0
2019-03-19 12:50:00,78.36,78.51,78.3,78.51,61653.0,70.7492,70.8846,70.695,70.8846,61653.0
2019-03-19 13:00:00,78.51,78.59,78.46,78.49,54153.0,70.8846,70.9568,70.8395,70.8666,54153.0
2019-03-19 13:10:00,78.5,78.56,78.47,78.54,27556.0,70.8756,70.9298,70.8485,70.9117,27556.0
2019-03-19 13:20:00,78.54,78.6,78.48,78.49,165927.0,70.9117,70.9659,70.8575,70.8666,165927.0
2019-03-19 13:30:00,78.48,78.53,78.46,78.46,134721.0,70.8575,70.9027,70.8395,70.8395,134721.0
2019-03-19 13:40:00,78.47,78.49,78.41,78.45,96181.0,70.8485,70.8666,70.7943,70.8304,96181.0
2019-03-19 13:50:00,78.45,78.47,78.38,78.39,83091.0,70.8304,70.8485,70.7672,70.7763,83091.0
2019-03-19 14:00:00,78.38,78.42,78.33,78.35,52171.0,70.7672,70.8034,70.7221,70.7402,52171.0
2019-03-19 14:10:00,78.37,78.37,78.23,78.32,47711.0,70.7582,70.7582,70.6318,70.7131,47711.0
2019-03-19 14:20:00,78.31,78.37,78.28,78.36,60755.0,70.704,70.7582,70.677,70.7492,60755.0
2019-03-19 14:30:00,78.36,78.38,78.33,78.34,32915.0,70.7492,70.7672,70.7221,70.7311,32915.0
2019-03-19 14:40:00,78.35,78.41,78.34,78.36,37215.0,70.7402,70.7943,70.7311,70.7492,37215.0
2019-03-19 14:50:00,78.35,78.35,78.25,78.26,71892.0,70.7402,70.7402,70.6499,70.6589,71892.0
2019-03-19 15:00:00,78.27,78.33,78.22,78.25,87442.0,70.6679,70.7221,70.6228,70.6499,87442.0
2019-03-19 15:10:00,78.25,78.25,78.12,78.13,93969.0,70.6499,70.6499,70.5325,70.5415,93969.0
2019-03-19 15:20:00,78.13,78.14,78.0,78.04,80284.0,70.5415,70.5506,70.4241,70.4603,80284.0
2019-03-19 15:30:00,78.03,78.1,77.94,77.95,101789.0,70.4512,70.5144,70.37,70.379,101789.0
2019-03-19 15:40:00,77.94,78.0,77.87,77.99,100010.0,70.37,70.4241,70.3068,70.4151,100010.0
2019-03-19 15:50:00,77.99,78.04,77.89,78.01,220807.0,70.4151,70.4603,70.3248,70.4332,220807.0
2019-03-20 09:30:00,77.65,77.82,77.59,77.63,172924.0,70.3448,70.4988,70.2904,70.3266,172924.0
2019-03-20 09:40:00,77.61,77.68,77.54,77.55,53068.0,70.3085,70.3719,70.2451,70.2542,53068.0
2019-03-20 09:50:00,77.55,77.58,77.39,77.41,67694.0,70.2542,70.2813,70.1092,70.1273,67694.0
2019-03-20 10:00:00,77.4,77.51,77.33,77.42,112219.0,70.1183,70.2179,70.0549,70.1364,112219.0
2019-03-20 10:10:00,77.42,77.42,77.22,77.33,66903.0,70.1364,70.1364,69.9552,70.0549,66903.0
2019-03-20 10:20:00,77.33,77.35,77.23,77.3,337763.0,70.0549,70.073,69.9643,70.0277,337763.0
2019-03-20 10:30:00,77.3,77.39,77.21,77.23,64021.0,70.0277,70.1092,69.9462,69.9643,64021.0
2019-03-20 10:40:00,77.23,77.31,77.16,77.3,43865.0,69.9643,70.0368,69.9009,70.0277,43865.0
2019-03-20 10:50:00,77.29,77.31,77.21,77.27,63561.0,70.0186,70.0368,69.9462,70.0005,63561.0
2019-03-20 11:00:00,77.29,77.36,77.28,77.33,32527.0,70.0186,70.082,70.0096,70.0549,32527.0
2019-03-20 11:10:00,77.33,77.36,77.25,77.36,25374.0,70.0549,70.082,69.9824,70.082,25374.0
2019-03-20 11:20:00,77.36,77.38,77.25,77.26,34121.0,70.082,70.1002,69.9824,69.9915,34121.0
2019-03-20 11:30:00,77.27,77.29,77.16,77.16,26684.0,70.0005,70.0186,69.9009,69.9009,26684.0
2019-03-20 11:40:00,77.17,77.17,77.02,77.03,16671.0,69.9099,69.9099,69.774,69.7831,16671.0
2019-03-20 11:50:00,77.04,77.08,76.75,76.83,49655.0,69.7922,69.8284,69.5294,69.6019,49655.0
2019-03-20 12:00:00,76.85,77.03,76.82,77.01,36569.0,69.62,69.7831,69.5928,69.765,36569.0
2019-03-20 12:10:00,77.0,77.04,76.95,77.0,18165.0,69.7559,69.7922,69.7106,69.7559,18165.0
2019-03-20 12:20:00,77.0,77.06,76.92,77.03,26370.0,69.7559,69.8103,69.6834,69.7831,26370.0
2019-03-20 12:30:00,77.01,77.04,76.75,76.96,72155.0,69.765,69.7922,69.5294,69.7197,72155.0
2019-03-20 12:40:00,76.96,77.01,76.89,76.96,41278.0,69.7197,69.765,69.6563,69.7197,41278.0
2019-03-20 12:50:00,76.97,77.08,76.94,77.08,33790.0,69.7287,69.8284,69.7016,69.8284,33790.0
2019-03-20 13:00:00,77.07,77.17,77.04,77.13,43364.0,69.8193,69.9099,69.7922,69.8737,43364.0
2019-03-20 13:10:00,77.14,77.19,77.13,77.16,52278.0,69.8827,69.928,69.8737,69.9009,52278.0
2019-03-20 13:20:00,77.16,77.19,77.13,77.15,38690.0,69.9009,69.928,69.8737,69.8918,38690.0
2019-03-20 13:30:00,77.15,77.32,77.15,77.31,23111.0,69.8918,70.0458,69.8918,70.0368,23111.0
2019-03-20 13:40:00,77.3,77.36,77.27,77.34,81225.0,70.0277,70.082,70.0005,70.0639,81225.0
2019-03-20 13:50:00,77.34,77.58,77.31,77.49,106458.0,70.0639,70.2813,70.0368,70.1998,106458.0
2019-03-20 14:00:00,77.5,77.97,77.5,77.87,93431.0,70.2089,70.6347,70.2089,70.5441,93431.0
2019-03-20 14:10:00,77.89,77.99,77.75,77.78,82785.0,70.5622,70.6528,70.4354,70.4625,82785.0
2019-03-20 14:20:00,77.77,77.92,77.73,77.92,147688.0,70.4535,70.5894,70.4172,70.5894,147688.0
2019-03-20 14:30:00,77.92,78.09,77.86,78.07,146200.0,70.5894,70.7434,70.535,70.7253,146200.0
2019-03-20 14:40:00,78.1,78.28,77.97,78.15,139821.0,70.7524,70.9155,70.6347,70.7977,139821.0
2019-03-20 14:50:00,78.16,78.24,77.98,78.07,94578.0,70.8068,70.8793,70.6437,70.7253,94578.0
2019-03-20 15:00:00,78.07,78.3,77.87,77.93,152001.0,70.7253,70.9336,70.5441,70.5984,152001.0
2019-03-20 15:10:00,77.94,77.98,77.81,77.85,460110.0,70.6075,70.6437,70.4897,70.5259,460110.0
2019-03-20 15:20:00,77.86,77.9,77.69,77.76,117010.0,70.535,70.5712,70.381,70.4444,117010.0
2019-03-20 15:30:00,77.76,77.77,77.36,77.44,147811.0,70.4444,70.4535,70.082,70.1545,147811.0
2019-03-20 15:40:00,77.44,77.52,77.35,77.41,142889.0,70.1545,70.227,70.073,70.1273,142889.0
2019-03-20 15:50:00,77.4,77.41,77.15,77.16,168033.0,70.1183,70.1273,69.8918,69.9009,168033.0
2019-03-21 09:30:00,76.93,77.4,76.93,77.32,101853.0,69.6925,70.1183,69.6925,70.0458,101853.0
2019-03-21 09:40:00,77.33,77.57,77.28,77.56,115179.0,70.0549,70.2723,70.0096,70.2632,115179.0
2019-03-21 09:50:00,77.57,77.82,77.48,77.7,124031.0,70.2723,70.4988,70.1908,70.3901,124031.0
2019-03-21 10:00:00,77.69,77.83,77.69,77.79,137936.0,70.381,70.5078,70.381,70.4716,137936.0
2019-03-21 10:10:00,77.8,77.82,77.69,77.69,97642.0,70.4807,70.4988,70.381,70.381,97642.0
2019-03-21 10:20:00,77.7,77.91,77.7,77.88,115442.0,70.3901,70.5803,70.3901,70.5531,115442.0
2019-03-21 10:30:00,77.89,77.95,77.82,77.93,53607.0,70.5622,70.6165,70.4988,70.5984,53607.0
2019-03-21 10:40:00,77.94,78.07,77.89,77.98,48941.0,70.6075,70.7253,70.5622,70.6437,48941.0
2019-03-21 10:50:00,77.97,78.15,77.97,78.13,79712.0,70.6347,70.7977,70.6347,70.7796,79712.0
2019-03-21 11:00:00,78.14,78.57,78.13,78.27,155221.0,70.7887,71.1782,70.7796,70.9064,155221.0
2019-03-21 11:10:00,78.27,78.34,78.22,78.32,53059.0,70.9064,70.9698,70.8611,70.9517,53059.0
2019-03-21 11:20:00,78.31,78.55,78.3,78.38,67625.0,70.9427,71.1601,70.9336,71.0061,67625.0
2019-03-21 11:30:00,78.38,78.5,78.27,78.43,57336.0,71.0061,71.1148,70.9064,71.0514,57336.0
2019-03-21 11:40:00,78.41,78.58,78.4,78.54,104997.0,71.0333,71.1873,71.0242,71.151,104997.0
2019-03-21 11:50:00,78.54,78.62,78.52,78.55,65039.0,71.151,71.2235,71.1329,71.1601,65039.0
2019-03-21 12:00:00,78.55,78.56,78.37,78.42,63636.0,71.1601,71.1692,70.997,71.0423,63636.0
2019-03-21 12:10:00,78.42,78.5,78.36,78.37,77878.0,71.0423,71.1148,70.988,70.997,77878.0
2019-03-21 12:20:00,78.37,78.44,78.28,78.3,51687.0,70.997,71.0604,70.9155,70.9336,51687.0
2019-03-21 12:30:00,78.31,78.32,78.15,78.17,48076.0,70.9427,70.9517,70.7977,70.8158,48076.0
2019-03-21 12:40:00,78.17,78.32,78.16,78.22,43120.0,70.8158,70.9517,70.8068,70.8611,43120.0
2019-03-21 12:50:00,78.21,78.24,78.08,78.13,61961.0,70.8521,70.8793,70.7343,70.7796,61961.0
2019-03-21 13:00:00,78.13,78.32,78.11,78.3,46759.0,70.7796,70.9517,70.7615,70.9336,46759.0
2019-03-21 13:10:00,78.31,78.35,78.19,78.2,39404.0,70.9427,70.9789,70.834,70.843,39404.0
2019-03-21 13:20:00,78.18,78.29,78.15,78.29,45607.0,70.8249,70.9246,70.7977,70.9246,45607.0
2019-03-21 13:30:00,78.28,78.3,78.04,78.08,105131.0,70.9155,70.9336,70.6981,70.7343,105131.0
2019-03-21 13:40:00,78.12,78.21,78.03,78.15,124228.0,70.7705,70.8521,70.689,70.7977,124228.0
2019-03-21 13:50:00,78.15,78.21,78.03,78.05,112800.0,70.7977,70.8521,70.689,70.7071,112800.0
2019-03-21 14:00:00,78.04,78.19,78.04,78.18,91764.0,70.6981,70.834,70.6981,70.8249,91764.0
2019-03-21 14:10:00,78.18,78.24,78.15,78.2,51154.0,70.8249,70.8793,70.7977,70.843,51154.0
2019-03-21 14:20:00,78.2,78.25,78.18,78.21,69706.0,70.843,70.8883,70.8249,70.8521,69706.0
2019-03-21 14:30:00,78.21,78.32,78.18,78.32,52993.0,70.8521,70.9517,70.8249,70.9517,52993.0
2019-03-21 14:40:00,78.32,78.37,78.28,78.34,54379.0,70.9517,70.997,70.9155,70.9698,54379.0
2019-03-21 14:50:00,78.34,78.34,78.11,78.12,91708.0,70.9698,70.9698,70.7615,70.7705,91708.0
2019-03-21 15:00:00,78.12,78.26,78.05,78.19,189598.0,70.7705,70.8974,70.7071,70.834,189598.0
2019-03-21 15:10:00,78.19,78.19,77.99,78.07,194390.0,70.834,70.834,70.6528,70.7253,194390.0
2019-03-21 15:20:00,78.07,78.22,78.07,78.13,294092.0,70.7253,70.8611,70.7253,70.7796,294092.0
2019-03-21 15:30:00,78.13,78.2,78.05,78.14,213903.0,70.7796,70.843,70.7071,70.7887,213903.0
2019-03-21 15:40:00,78.13,78.26,78.11,78.14,182437.0,70.7796,70.8974,70.7615,70.7887,182437.0
2019-03-21 15:50:00,78.14,78.19,78.06,78.18,399128.0,70.7887,70.834,70.7162,70.8249,399128.0
2019-03-22 09:30:00,77.66,77.82,77.61,77.67,158797.0,70.3538,70.4988,70.3085,70.3629,158797.0
2019-03-22 09:40:00,77.69,77.7,77.32,77.35,115962.0,70.381,70.3901,70.0458,70.073,115962.0
2019-03-22 09:50:00,77.35,77.41,77.0,77.03,113108.0,70.073,70.1273,69.7559,69.7831,113108.0
2019-03-22 10:00:00,77.03,77.15,76.92,77.12,124149.0,69.7831,69.8918,69.6834,69.8646,124149.0
2019-03-22 10:10:00,77.1,77.22,77.01,77.21,78544.0,69.8465,69.9552,69.765,69.9462,78544.0
2019-03-22 10:20:00,77.21,77.24,76.81,76.81,97674.0,69.9462,69.9733,69.5838,69.5838,97674.0
2019-03-22 10:30:00,76.81,77.01,76.81,76.94,87110.0,69.5838,69.765,69.5838,69.7016,87110.0
2019-03-22 10:40:00,76.95,76.95,76.7,76.72,144639.0,69.7106,69.7106,69.4841,69.5023,144639.0
2019-03-22 10:50:00,76.72,76.79,76.52,76.53,186190.0,69.5023,69.5657,69.3211,69.3301,186190.0
2019-03-22 11:00:00,76.53,76.57,76.44,76.45,79721.0,69.3301,69.3664,69.2486,69.2577,79721.0
2019-03-22 11:10:00,76.45,76.58,76.36,76.49,95719.0,69.2577,69.3754,69.1761,69.2939,95719.0
2019-03-22 11:20:00,76.49,76.51,76.2,76.21,125935.0,69.2939,69.312,69.0312,69.0402,125935.0
2019-03-22 11:30:00,76.2,76.32,76.13,76.14,101441.0,69.0312,69.1399,68.9678,68.9768,101441.0
2019-03-22 11:40:00,76.14,76.21,75.93,75.96,111457.0,68.9768,69.0402,68.7866,68.8138,111457.0
2019-03-22 11:50:00,75.94,75.98,75.7,75.71,143971.0,68.7956,68.8319,68.5782,68.5873,143971.0
2019-03-22 12:00:00,75.71,75.94,75.71,75.8,100883.0,68.5873,68.7956,68.5873,68.6688,100883.0
2019-03-22 12:10:00,75.79,75.86,75.63,75.74,204129.0,68.6598,68.7232,68.5148,68.6145,204129.0
2019-03-22 12:20:00,75.75,75.89,75.59,75.61,129085.0,68.6235,68.7503,68.4786,68.4967,129085.0
2019-03-22 12:30:00,75.6,75.72,75.53,75.59,117622.0,68.4876,68.5963,68.4242,68.4786,117622.0
2019-03-22 12:40:00,75.58,75.64,75.48,75.52,122712.0,68.4695,68.5239,68.3789,68.4152,122712.0
2019-03-22 12:50:00,75.52,75.72,75.47,75.68,87477.0,68.4152,68.5963,68.3699,68.5601,87477.0
2019-03-22 13:00:00,75.68,75.81,75.63,75.8,85354.0,68.5601,68.6779,68.5148,68.6688,85354.0
2019-03-22 13:10:00,75.79,75.82,75.69,75.73,97710.0,68.6598,68.6869,68.5692,68.6054,97710.0
2019-03-22 13:20:00,75.74,75.76,75.61,75.7,66159.0,68.6145,68.6326,68.4967,68.5782,66159.0
2019-03-22 13:30:00,75.7,75.83,75.66,75.69,68671.0,68.5782,68.696,68.542,68.5692,68671.0
2019-03-22 13:40:00,75.69,75.8,75.67,75.68,194629.0,68.5692,68.6688,68.551,68.5601,194629.0
2019-03-22 13:50:00,75.67,75.69,75.5,75.54,99601.0,68.551,68.5692,68.397,68.4333,99601.0
2019-03-22 14:00:00,75.54,75.75,75.51,75.73,63455.0,68.4333,68.6235,68.4061,68.6054,63455.0
2019-03-22 14:10:00,75.73,75.93,75.72,75.85,72827.0,68.6054,68.7866,68.5963,68.7141,72827.0
2019-03-22 14:20:00,75.85,75.94,75.84,75.88,87813.0,68.7141,68.7956,68.705,68.7413,87813.0
2019-03-22 14:30:00,75.87,75.88,75.74,75.81,84600.0,68.7322,68.7413,68.6145,68.6779,84600.0
2019-03-22 14:40:00,75.81,75.96,75.8,75.95,71134.0,68.6779,68.8138,68.6688,68.8047,71134.0
2019-03-22 14:50:00,75.96,76.05,75.95,76.03,88896.0,68.8138,68.8953,68.8047,68.8772,88896.0
2019-03-22 15:00:00,76.03,76.13,75.9,75.94,124083.0,68.8772,68.9678,68.7594,68.7956,124083.0
2019-03-22 15:10:00,75.93,75.94,75.76,75.8,143327.0,68.7866,68.7956,68.6326,68.6688,143327.0
2019-03-22 15:20:00,75.8,75.87,75.69,75.7,131166.0,68.6688,68.7322,68.5692,68.5782,131166.0
2019-03-22 15:30:00,75.69,75.72,75.56,75.56,262921.0,68.5692,68.5963,68.4514,68.4514,262921.0
2019-03-22 15:40:00,75.57,75.64,75.48,75.58,353425.0,68.4604,68.5239,68.3789,68.4695,353425.0
2019-03-22 15:50:00,75.57,75.57,75.31,75.33,361742.0,68.4604,68.4604,68.2249,68.243,361742.0
2019-03-25 09:30:00,75.23,75.51,75.09,75.43,151354.0,68.1524,68.4061,68.0256,68.3336,151354.0
2019-03-25 09:40:00,75.41,75.42,74.83,74.84,82907.0,68.3155,68.3246,67.7901,67.7991,82907.0
2019-03-25 09:50:00,74.84,75.11,74.84,74.96,104465.0,67.7991,68.0437,67.7991,67.9078,104465.0
2019-03-25 10:00:00,74.96,75.0,74.8,74.89,71631.0,67.9078,67.9441,67.7629,67.8444,71631.0
2019-03-25 10:10:00,74.86,74.9,74.73,74.84,78404.0,67.8172,67.8535,67.6995,67.7991,78404.0
2019-03-25 10:20:00,74.83,75.08,74.75,75.08,125952.0,67.7901,68.0165,67.7176,68.0165,125952.0
2019-03-25 10:30:00,75.07,75.27,75.05,75.08,50053.0,68.0075,68.1887,67.9894,68.0165,50053.0
2019-03-25 10:40:00,75.06,75.19,75.03,75.19,89489.0,67.9984,68.1162,67.9713,68.1162,89489.0
2019-03-25 10:50:00,75.2,75.44,75.2,75.29,68347.0,68.1253,68.3427,68.1253,68.2068,68347.0
2019-03-25 11:00:00,75.29,75.59,75.25,75.53,78742.0,68.2068,68.4786,68.1706,68.4242,78742.0
2019-03-25 11:10:00,75.54,75.89,75.47,75.88,184219.0,68.4333,68.7503,68.3699,68.7413,184219.0
2019-03-25 11:20:00,75.88,76.21,75.85,76.2,193843.0,68.7413,69.0402,68.7141,69.0312,193843.0
2019-03-25 11:30:00,76.2,76.21,75.83,75.86,174062.0,69.0312,69.0402,68.696,68.7232,174062.0
2019-03-25 11:40:00,75.86,75.88,75.59,75.61,145929.0,68.7232,68.7413,68.4786,68.4967,145929.0
2019-03-25 11:50:00,75.6,75.75,75.59,75.6,89560.0,68.4876,68.6235,68.4786,68.4876,89560.0
2019-03-25 12:00:00,75.61,75.86,75.57,75.76,82784.0,68.4967,68.7232,68.4604,68.6326,82784.0
2019-03-25 12:10:00,75.75,75.81,75.64,75.74,60521.0,68.6235,68.6779,68.5239,68.6145,60521.0
2019-03-25 12:20:00,75.73,75.78,75.65,75.66,44448.0,68.6054,68.6507,68.5329,68.542,44448.0
2019-03-25 12:30:00,75.65,75.68,75.44,75.47,35454.0,68.5329,68.5601,68.3427,68.3699,35454.0
2019-03-25 12:40:00,75.46,75.5,75.39,75.46,40782.0,68.3608,68.397,68.2974,68.3608,40782.0
2019-03-25 12:50:00,75.48,75.77,75.48,75.77,107031.0,68.3789,68.6416,68.3789,68.6416,107031.0
2019-03-25 13:00:00,75.78,75.8,75.58,75.64,58855.0,68.6507,68.6688,68.4695,68.5239,58855.0
2019-03-25 13:10:00,75.63,75.81,75.6,75.68,46440.0,68.5148,68.6779,68.4876,68.5601,46440.0
2019-03-25 13:20:00,75.68,75.71,75.59,75.66,53828.0,68.5601,68.5873,68.4786,68.542,53828.0
2019-03-25 13:30:00,75.64,75.78,75.57,75.73,47372.0,68.5239,68.6507,68.4604,68.6054,47372.0
2019-03-25 13:40:00,75.73,75.76,75.52,75.53,49996.0,68.6054,68.6326,68.4152,68.4242,49996.0
2019-03-25 13:50:00,75.54,75.6,75.45,75.46,41951.0,68.4333,68.4876,68.3517,68.3608,41951.0
2019-03-25 14:00:00,75.46,75.5,75.38,75.39,39715.0,68.3608,68.397,68.2883,68.2974,39715.0
2019-03-25 14:10:00,75.39,75.51,75.35,75.37,100041.0,68.2974,68.4061,68.2611,68.2793,100041.0
2019-03-25 14:20:00,75.36,75.39,75.28,75.37,83447.0,68.2702,68.2974,68.1977,68.2793,83447.0
2019-03-25 14:30:00,75.39,75.54,75.39,75.5,65531.0,68.2974,68.4333,68.2974,68.397,65531.0
2019-03-25 14:40:00,75.49,75.72,75.48,75.71,98918.0,68.388,68.5963,68.3789,68.5873,98918.0
2019-03-25 14:50:00,75.71,75.8,75.62,75.75,122021.0,68.5873,68.6688,68.5057,68.6235,122021.0
2019-03-25 15:00:00,75.77,75.86,75.71,75.77,101129.0,68.6416,68.7232,68.5873,68.6416,101129.0
2019-03-25 15:10:00,75.78,75.91,75.78,75.79,102197.0,68.6507,68.7685,68.6507,68.6598,102197.0
2019-03-25 15:20:00,75.79,76.0,75.75,75.87,123401.0,68.6598,68.85,68.6235,68.7322,123401.0
2019-03-25 15:30:00,75.86,75.88,75.77,75.77,128456.0,68.7232,68.7413,68.6416,68.6416,128456.0
2019-03-25 15:40:00,75.76,75.9,75.69,75.71,142907.0,68.6326,68.7594,68.5692,68.5873,142907.0
2019-03-25 15:50:00,75.72,75.81,75.68,75.69,209150.0,68.5963,68.6779,68.5601,68.5692,209150.0
2019-03-26 09:30:00,76.25,76.54,76.18,76.53,180372.0,69.0765,69.3392,69.0131,69.3301,180372.0
2019-03-26 09:40:00,76.53,76.59,76.34,76.38,90574.0,69.3301,69.3845,69.158,69.1942,90574.0
2019-03-26 09:50:00,76.37,76.53,76.24,76.51,103392.0,69.1852,69.3301,69.0674,69.312,103392.0
2019-03-26 10:00:00,76.52,76.53,76.29,76.35,110289.0,69.3211,69.3301,69.1127,69.1671,110289.0
2019-03-26 10:10:00,76.37,76.48,76.3,76.42,69746.0,69.1852,69.2848,69.1218,69.2305,69746.0
2019-03-26 10:20:00,76.42,76.45,76.26,76.4,48389.0,69.2305,69.2577,69.0855,69.2124,48389.0
2019-03-26 10:30:00,76.41,76.46,76.31,76.44,45827.0,69.2214,69.2667,69.1308,69.2486,45827.0
2019-03-26 10:40:00,76.45,76.79,76.4,76.79,54840.0,69.2577,69.5657,69.2124,69.5657,54840.0
2019-03-26 10:50:00,76.8,76.94,76.78,76.85,79978.0,69.5747,69.7016,69.5566,69.62,79978.0
2019-03-26 11:00:00,76.85,76.86,76.62,76.64,82648.0,69.62,69.6291,69.4117,69.4298,82648.0
2019-03-26 11:10:00,76.61,76.64,76.47,76.48,53743.0,69.4026,69.4298,69.2758,69.2848,53743.0
2019-03-26 11:20:00,76.48,76.59,76.41,76.59,44485.0,69.2848,69.3845,69.2214,69.3845,44485.0
2019-03-26 11:30:00,76.58,76.6,76.42,76.57,50954.0,69.3754,69.3935,69.2305,69.3664,50954.0
2019-03-26 11:40:00,76.57,76.63,76.37,76.43,44445.0,69.3664,69.4207,69.1852,69.2395,44445.0
2019-03-26 11:50:00,76.44,76.45,76.26,76.4,53397.0,69.2486,69.2577,69.0855,69.2124,53397.0
2019-03-26 12:00:00,76.39,76.49,76.33,76.38,56769.0,69.2033,69.2939,69.1489,69.1942,56769.0
2019-03-26 12:10:00,76.36,76.46,76.31,76.41,40276.0,69.1761,69.2667,69.1308,69.2214,40276.0
2019-03-26 12:20:00,76.44,76.44,76.17,76.25,58555.0,69.2486,69.2486,69.004,69.0765,58555.0
2019-03-26 12:30:00,76.26,76.34,76.23,76.23,51376.0,69.0855,69.158,69.0584,69.0584,51376.0
2019-03-26 12:40:00,76.24,76.26,76.11,76.14,42199.0,69.0674,69.0855,68.9496,68.9768,42199.0
2019-03-26 12:50:00,76.13,76.25,76.06,76.12,55609.0,68.9678,69.0765,68.9043,68.9587,55609.0
2019-03-26 13:00:00,76.12,76.22,76.1,76.22,116520.0,68.9587,69.0493,68.9406,69.0493,116520.0
2019-03-26 13:10:00,76.2,76.32,76.2,76.32,61724.0,69.0312,69.1399,69.0312,69.1399,61724.0
2019-03-26 13:20:00,76.32,76.32,76.19,76.2,43760.0,69.1399,69.1399,69.0221,69.0312,43760.0
2019-03-26 13:30:00,76.2,76.21,76.03,76.06,42360.0,69.0312,69.0402,68.8772,68.9043,42360.0
2019-03-26 13:40:00,76.07,76.13,76.03,76.11,62952.0,68.9134,68.9678,68.8772,68.9496,62952.0
2019-03-26 13:50:00,76.12,76.15,75.99,76.01,41766.0,68.9587,68.9859,68.8409,68.8591,41766.0
2019-03-26 14:00:00,76.0,76.1,75.96,76.03,53571.0,68.85,68.9406,68.8138,68.8772,53571.0
2019-03-26 14:10:00,76.02,76.16,75.98,76.16,44537.0,68.8681,68.9949,68.8319,68.9949,44537.0
2019-03-26 14:20:00,76.15,76.18,76.08,76.12,46425.0,68.9859,69.0131,68.9225,68.9587,46425.0
2019-03-26 14:30:00,76.11,76.18,76.03,76.17,47070.0,68.9496,69.0131,68.8772,69.004,47070.0
2019-03-26 14:40:00,76.17,76.33,76.17,76.3,72324.0,69.004,69.1489,69.004,69.1218,72324.0
2019-03-26 14:50:00,76.31,76.41,76.19,76.4,62000.0,69.1308,69.2214,69.0221,69.2124,62000.0
2019-03-26 15:00:00,76.4,76.55,76.4,76.41,114402.0,69.2124,69.3483,69.2124,69.2214,114402.0
2019-03-26 15:10:00,76.41,76.43,76.3,76.3,50092.0,69.2214,69.2395,69.1218,69.1218,50092.0
2019-03-26 15:20:00,76.31,76.34,76.22,76.24,60707.0,69.1308,69.158,69.0493,69.0674,60707.0
2019-03-26 15:30:00,76.24,76.33,76.19,76.25,135436.0,69.0674,69.1489,69.0221,69.0765,135436.0
2019-03-26 15:40:00,76.26,76.3,76.15,76.27,78939.0,69.0855,69.1218,68.9859,69.0946,78939.0
2019-03-26 15:50:00,76.28,76.42,76.27,76.4,149846.0,69.1037,69.2305,69.0946,69.2124,149846.0
2019-03-27 09:30:00,76.37,76.65,76.28,76.59,206976.0,69.1852,69.4388,69.1037,69.3845,206976.0
2019-03-27 09:40:00,76.6,76.67,76.3,76.34,71212.0,69.3935,69.457,69.1218,69.158,71212.0
2019-03-27 09:50:00,76.34,76.48,76.15,76.21,81029.0,69.158,69.2848,68.9859,69.0402,81029.0
2019-03-27 10:00:00,76.2,76.27,76.1,76.22,71035.0,69.0312,69.0946,68.9406,69.0493,71035.0
2019-03-27 10:10:00,76.22,76.4,76.15,76.4,113263.0,69.0493,69.2124,68.9859,69.2124,113263.0
2019-03-27 10:20:00,76.4,76.49,76.31,76.33,94123.0,69.2124,69.2939,69.1308,69.1489,94123.0
2019-03-27 10:30:00,76.31,76.41,76.15,76.15,59119.0,69.1308,69.2214,68.9859,68.9859,59119.0
2019-03-27 10:40:00,76.15,76.17,75.97,76.02,67672.0,68.9859,69.004,68.8228,68.8681,67672.0
2019-03-27 10:50:00,75.99,76.1,75.94,76.1,65617.0,68.8409,68.9406,68.7956,68.9406,65617.0
2019-03-27 11:00:00,76.08,76.13,75.88,76.03,51227.0,68.9225,68.9678,68.7413,68.8772,51227.0
2019-03-27 11:10:00,76.02,76.05,75.74,75.82,86969.0,68.8681,68.8953,68.6145,68.6869,86969.0
2019-03-27 11:20:00,75.83,75.9,75.68,75.69,331878.0,68.696,68.7594,68.5601,68.5692,331878.0
2019-03-27 11:30:00,75.69,75.78,75.5,75.62,313273.0,68.5692,68.6507,68.397,68.5057,313273.0
2019-03-27 11:40:00,75.63,75.67,75.44,75.5,226108.0,68.5148,68.551,68.3427,68.397,226108.0
2019-03-27 11:50:00,75.48,75.7,75.42,75.66,71590.0,68.3789,68.5782,68.3246,68.542,71590.0
2019-03-27 12:00:00,75.66,75.87,75.57,75.84,66199.0,68.542,68.7322,68.4604,68.705,66199.0
2019-03-27 12:10:00,75.85,75.96,75.81,75.9,87531.0,68.7141,68.8138,68.6779,68.7594,87531.0
2019-03-27 12:20:00,75.9,76.11,75.87,76.08,85767.0,68.7594,68.9496,68.7322,68.9225,85767.0
2019-03-27 12:30:00,76.08,76.17,76.04,76.16,65249.0,68.9225,69.004,68.8862,68.9949,65249.0
2019-03-27 12:40:00,76.16,76.23,76.08,76.17,88395.0,68.9949,69.0584,68.9225,69.004,88395.0
2019-03-27 12:50:00,76.16,76.29,76.13,76.14,154911.0,68.9949,69.1127,68.9678,68.9768,154911.0
2019-03-27 13:00:00,76.15,76.16,75.99,76.0,118262.0,68.9859,68.9949,68.8409,68.85,118262.0
2019-03-27 13:10:00,76.0,76.38,75.99,76.29,83909.0,68.85,69.1942,68.8409,69.1127,83909.0
2019-03-27 13:20:00,76.28,76.41,76.25,76.35,62038.0,69.1037,69.2214,69.0765,69.1671,62038.0
2019-03-27 13:30:00,76.35,76.39,76.21,76.26,147980.0,69.1671,69.2033,69.0402,69.0855,147980.0
2019-03-27 13:40:00,76.27,76.48,76.26,76.4,68182.0,69.0946,69.2848,69.0855,69.2124,68182.0
2019-03-27 13:50:00,76.4,76.47,76.38,76.4,64292.0,69.2124,69.2758,69.1942,69.2124,64292.0
2019-03-27 14:00:00,76.41,76.45,76.35,76.41,77549.0,69.2214,69.2577,69.1671,69.2214,77549.0
2019-03-27 14:10:00,76.42,76.56,76.38,76.44,66961.0,69.2305,69.3573,69.1942,69.2486,66961.0
2019-03-27 14:20:00,76.44,76.5,76.38,76.48,93850.0,69.2486,69.303,69.1942,69.2848,93850.0
2019-03-27 14:30:00,76.47,76.55,76.25,76.27,148860.0,69.2758,69.3483,69.0765,69.0946,148860.0
2019-03-27 14:40:00,76.27,76.36,76.26,76.35,117031.0,69.0946,69.1761,69.0855,69.1671,117031.0
2019-03-27 14:50:00,76.34,76.43,76.28,76.31,91831.0,69.158,69.2395,69.1037,69.1308,91831.0
2019-03-27 15:00:00,76.32,76.34,76.21,76.27,81080.0,69.1399,69.158,69.0402,69.0946,81080.0
2019-03-27 15:10:00,76.28,76.37,76.25,76.37,94017.0,69.1037,69.1852,69.0765,69.1852,94017.0
2019-03-27 15:20:00,76.38,76.52,76.33,76.51,93808.0,69.1942,69.3211,69.1489,69.312,93808.0
2019-03-27 15:30:00,76.52,76.64,76.52,76.56,123610.0,69.3211,69.4298,69.3211,69.3573,123610.0
2019-03-27 15:40:00,76.57,76.58,76.51,76.51,124420.0,69.3664,69.3754,69.312,69.312,124420.0
2019-03-27 15:50:00,76.52,76.53,76.35,76.38,188992.0,69.3211,69.3301,69.1671,69.1942,188992.0
2019-03-28 09:30:00,76.59,76.89,76.57,76.85,133328.0,69.3845,69.6563,69.3664,69.62,133328.0
2019-03-28 09:40:00,76.8,77.07,76.78,77.04,75589.0,69.5747,69.8193,69.5566,69.7922,75589.0
2019-03-28 09:50:00,77.06,77.12,76.96,77.11,81565.0,69.8103,69.8646,69.7197,69.8556,81565.0
2019-03-28 10:00:00,77.12,77.18,77.03,77.13,67670.0,69.8646,69.919,69.7831,69.8737,67670.0
2019-03-28 10:10:00,77.15,77.16,77.0,77.06,69711.0,69.8918,69.9009,69.7559,69.8103,69711.0
2019-03-28 10:20:00,77.06,77.17,76.97,76.97,90845.0,69.8103,69.9099,69.7287,69.7287,90845.0
2019-03-28 10:30:00,76.98,77.09,76.94,76.94,48344.0,69.7378,69.8374,69.7016,69.7016,48344.0
2019-03-28 10:40:00,76.93,77.07,76.91,76.95,64023.0,69.6925,69.8193,69.6744,69.7106,64023.0
2019-03-28 10:50:00,76.95,76.98,76.81,76.85,97047.0,69.7106,69.7378,69.5838,69.62,97047.0
2019-03-28 11:00:00,76.86,76.86,76.52,76.56,91778.0,69.6291,69.6291,69.3211,69.3573,91778.0
2019-03-28 11:10:00,76.56,76.64,76.41,76.41,65348.0,69.3573,69.4298,69.2214,69.2214,65348.0
2019-03-28 11:20:00,76.41,76.5,76.21,76.23,103906.0,69.2214,69.303,69.0402,69.0584,103906.0
2019-03-28 11:30:00,76.22,76.37,76.2,76.35,93415.0,69.0493,69.1852,69.0312,69.1671,93415.0
2019-03-28 11:40:00,76.33,76.45,76.18,76.44,121804.0,69.1489,69.2577,69.0131,69.2486,121804.0
2019-03-28 11:50:00,76.44,76.47,76.3,76.41,66959.0,69.2486,69.2758,69.1218,69.2214,66959.0
2019-03-28 12:00:00,76.39,76.41,76.24,76.26,91546.0,69.2033,69.2214,69.0674,69.0855,91546.0
2019-03-28 12:10:00,76.26,76.29,76.19,76.28,62818.0,69.0855,69.1127,69.0221,69.1037,62818.0
2019-03-28 12:20:00,76.27,76.43,76.27,76.41,58953.0,69.0946,69.2395,69.0946,69.2214,58953.0
2019-03-28 12:30:00,76.4,76.49,76.35,76.48,47027.0,69.2124,69.2939,69.1671,69.2848,47027.0
2019-03-28 12:40:00,76.49,76.56,76.47,76.5,50939.0,69.2939,69.3573,69.2758,69.303,50939.0
2019-03-28 12:50:00,76.51,76.67,76.5,76.64,61062.0,69.312,69.457,69.303,69.4298,61062.0
2019-03-28 13:00:00,76.65,76.77,76.64,76.72,72261.0,69.4388,69.5476,69.4298,69.5023,72261.0
2019-03-28 13:10:00,76.73,76.8,76.72,76.79,68868.0,69.5113,69.5747,69.5023,69.5657,68868.0
2019-03-28 13:20:00,76.78,76.89,76.78,76.84,56005.0,69.5566,69.6563,69.5566,69.611,56005.0
2019-03-28 13:30:00,76.84,76.93,76.81,76.85,68226.0,69.611,69.6925,69.5838,69.62,68226.0
2019-03-28 13:40:00,76.85,76.86,76.77,76.84,46435.0,69.62,69.6291,69.5476,69.611,46435.0
2019-03-28 13:50:00,76.84,76.95,76.84,76.93,64695.0,69.611,69.7106,69.611,69.6925,64695.0
2019-03-28 14:00:00,76.93,76.98,76.87,76.92,67211.0,69.6925,69.7378,69.6381,69.6834,67211.0
2019-03-28 14:10:00,76.92,76.99,76.92,76.94,77997.0,69.6834,69.7469,69.6834,69.7016,77997.0
2019-03-28 14:20:00,76.93,76.95,76.87,76.93,106683.0,69.6925,69.7106,69.6381,69.6925,106683.0
2019-03-28 14:30:00,76.92,76.93,76.83,76.85,94073.0,69.6834,69.6925,69.6019,69.62,94073.0
2019-03-28 14:40:00,76.86,76.88,76.79,76.8,76496.0,69.6291,69.6472,69.5657,69.5747,76496.0
2019-03-28 14:50:00,76.8,76.83,76.72,76.81,84965.0,69.5747,69.6019,69.5023,69.5838,84965.0
2019-03-28 15:00:00,76.81,76.98,76.77,76.91,80751.0,69.5838,69.7378,69.5476,69.6744,80751.0
2019-03-28 15:10:00,76.91,76.97,76.9,76.96,119156.0,69.6744,69.7287,69.6653,69.7197,119156.0
2019-03-28 15:20:00,76.96,77.07,76.95,76.98,112785.0,69.7197,69.8193,69.7106,69.7378,112785.0
2019-03-28 15:30:00,77.0,77.04,76.98,77.0,145577.0,69.7559,69.7922,69.7378,69.7559,145577.0
2019-03-28 15:40:00,77.0,77.09,76.98,77.01,90616.0,69.7559,69.8374,69.7378,69.765,90616.0
2019-03-28 15:50:00,77.01,77.15,76.95,77.1,261193.0,69.765,69.8918,69.7106,69.8465,261193.0
2019-03-29 09:30:00,77.56,77.6,77.42,77.46,130508.0,70.2632,70.2995,70.1364,70.1726,130508.0
2019-03-29 09:40:00,77.44,77.66,77.37,77.52,43407.0,70.1545,70.3538,70.0911,70.227,43407.0
2019-03-29 09:50:00,77.46,77.71,77.42,77.63,51417.0,70.1726,70.3991,70.1364,70.3266,51417.0
2019-03-29 10:00:00,77.63,77.74,77.59,77.74,57732.0,70.3266,70.4263,70.2904,70.4263,57732.0
2019-03-29 10:10:00,77.74,77.74,77.55,77.55,71672.0,70.4263,70.4263,70.2542,70.2542,71672.0
2019-03-29 10:20:00,77.57,77.62,77.43,77.62,104423.0,70.2723,70.3176,70.1455,70.3176,104423.0
2019-03-29 10:30:00,77.64,77.66,77.52,77.58,105906.0,70.3357,70.3538,70.227,70.2813,105906.0
2019-03-29 10:40:00,77.58,77.62,77.38,77.44,115200.0,70.2813,70.3176,70.1002,70.1545,115200.0
2019-03-29 10:50:00,77.43,77.43,77.26,77.28,129789.0,70.1455,70.1455,69.9915,70.0096,129789.0
2019-03-29 11:00:00,77.28,77.32,77.17,77.29,196384.0,70.0096,70.0458,69.9099,70.0186,196384.0
2019-03-29 11:10:00,77.3,77.3,77.14,77.14,75692.0,70.0277,70.0277,69.8827,69.8827,75692.0
2019-03-29 11:20:00,77.15,77.23,77.09,77.22,40667.0,69.8918,69.9643,69.8374,69.9552,40667.0
2019-03-29 11:30:00,77.23,77.28,77.15,77.27,51426.0,69.9643,70.0096,69.8918,70.0005,51426.0
2019-03-29 11:40:00,77.28,77.29,77.11,77.12,121167.0,70.0096,70.0186,69.8556,69.8646,121167.0
2019-03-29 11:50:00,77.12,77.15,77.03,77.05,95591.0,69.8646,69.8918,69.7831,69.8012,95591.0
2019-03-29 12:00:00,77.06,77.07,76.88,76.94,121276.0,69.8103,69.8193,69.6472,69.7016,121276.0
2019-03-29 12:10:00,76.93,76.96,76.84,76.93,66087.0,69.6925,69.7197,69.611,69.6925,66087.0
2019-03-29 12:20:00,76.94,77.09,76.93,77.0,68959.0,69.7016,69.8374,69.6925,69.7559,68959.0
2019-03-29 12:30:00,77.0,77.14,76.98,77.11,72906.0,69.7559,69.8827,69.7378,69.8556,72906.0
2019-03-29 12:40:00,77.12,77.13,76.96,77.05,57278.0,69.8646,69.8737,69.7197,69.8012,57278.0
2019-03-29 12:50:00,77.05,77.19,77.03,77.17,56235.0,69.8012,69.928,69.7831,69.9099,56235.0
2019-03-29 13:00:00,77.18,77.21,77.1,77.18,27817.0,69.919,69.9462,69.8465,69.919,27817.0
2019-03-29 13:10:00,77.18,77.21,77.04,77.07,51445.0,69.919,69.9462,69.7922,69.8193,51445.0
2019-03-29 13:20:00,77.06,77.07,76.96,77.04,41173.0,69.8103,69.8193,69.7197,69.7922,41173.0
2019-03-29 13:30:00,77.03,77.04,76.95,77.0,51931.0,69.7831,69.7922,69.7106,69.7559,51931.0
2019-03-29 13:40:00,76.99,77.1,76.7,77.02,208219.0,69.7469,69.8465,69.4841,69.774,208219.0
2019-03-29 13:50:00,77.02,77.05,76.97,77.01,259387.0,69.774,69.8012,69.7287,69.765,259387.0
2019-03-29 14:00:00,77.01,77.15,76.98,77.14,38986.0,69.765,69.8918,69.7378,69.8827,38986.0
2019-03-29 14:10:00,77.14,77.22,77.14,77.17,62346.0,69.8827,69.9552,69.8827,69.9099,62346.0
2019-03-29 14:20:00,77.16,77.21,77.13,77.19,37885.0,69.9009,69.9462,69.8737,69.928,37885.0
2019-03-29 14:30:00,77.19,77.21,77.16,77.19,72242.0,69.928,69.9462,69.9009,69.928,72242.0
2019-03-29 14:40:00,77.18,77.23,77.12,77.23,50106.0,69.919,69.9643,69.8646,69.9643,50106.0
2019-03-29 14:50:00,77.23,77.33,77.21,77.26,108968.0,69.9643,70.0549,69.9462,69.9915,108968.0
2019-03-29 15:00:00,77.26,77.33,77.2,77.22,49915.0,69.9915,70.0549,69.9371,69.9552,49915.0
2019-03-29 15:10:00,77.22,77.24,77.11,77.17,58732.0,69.9552,69.9733,69.8556,69.9099,58732.0
2019-03-29 15:20:00,77.18,77.19,77.04,77.1,67561.0,69.919,69.928,69.7922,69.8465,67561.0
2019-03-29 15:30:00,77.11,77.24,77.03,77.23,74674.0,69.8556,69.9733,69.7831,69.9643,74674.0
2019-03-29 15:40:00,77.22,77.24,77.07,77.08,98282.0,69.9552,69.9733,69.8193,69.8284,98282.0
2019-03-29 15:50:00,77.08,77.17,77.03,77.15,458964.0,69.8284,69.9099,69.7831,69.8918,458964.0
2019-04-01 09:30:00,77.64,77.8,77.55,77.69,232321.0,70.3357,70.4807,70.2542,70.381,232321.0
2019-04-01 09:40:00,77.7,77.78,77.51,77.6,104581.0,70.3901,70.4625,70.2179,70.2995,104581.0
2019-04-01 09:50:00,77.59,77.97,77.59,77.77,75370.0,70.2904,70.6347,70.2904,70.4535,75370.0
2019-04-01 10:00:00,77.78,78.12,77.77,77.99,259484.0,70.4625,70.7705,70.4535,70.6528,259484.0
2019-04-01 10:10:00,77.99,78.16,77.93,78.15,76731.0,70.6528,70.8068,70.5984,70.7977,76731.0
2019-04-01 10:20:00,78.15,78.22,78.01,78.07,107237.0,70.7977,70.8611,70.6709,70.7253,107237.0
2019-04-01 10:30:00,78.08,78.15,77.99,78.12,72629.0,70.7343,70.7977,70.6528,70.7705,72629.0
2019-04-01 10:40:00,78.13,78.16,77.93,77.94,57787.0,70.7796,70.8068,70.5984,70.6075,57787.0
2019-04-01 10:50:00,77.94,77.95,77.78,77.85,139426.0,70.6075,70.6165,70.4625,70.5259,139426.0
2019-04-01 11:00:00,77.86,77.97,77.84,77.86,107720.0,70.535,70.6347,70.5169,70.535,107720.0
2019-04-01 11:10:00,77.86,77.86,77.68,77.74,147542.0,70.535,70.535,70.3719,70.4263,147542.0
2019-04-01 11:20:00,77.72,77.81,77.64,77.79,38715.0,70.4082,70.4897,70.3357,70.4716,38715.0
2019-04-01 11:30:00,77.77,77.77,77.56,77.63,39326.0,70.4535,70.4535,70.2632,70.3266,39326.0
2019-04-01 11:40:00,77.64,77.68,77.51,77.64,38801.0,70.3357,70.3719,70.2179,70.3357,38801.0
2019-04-01 11:50:00,77.64,77.75,77.62,77.71,48148.0,70.3357,70.4354,70.3176,70.3991,48148.0
2019-04-01 12:00:00,77.72,77.72,77.6,77.63,88028.0,70.4082,70.4082,70.2995,70.3266,88028.0
2019-04-01 12:10:00,77.64,77.8,77.63,77.78,31304.0,70.3357,70.4807,70.3266,70.4625,31304.0
2019-04-01 12:20:00,77.77,77.82,77.64,77.69,44381.0,70.4535,70.4988,70.3357,70.381,44381.0
2019-04-01 12:30:00,77.69,77.75,77.68,77.72,39196.0,70.381,70.4354,70.3719,70.4082,39196.0
2019-04-01 12:40:00,77.72,77.82,77.71,77.79,57244.0,70.4082,70.4988,70.3991,70.4716,57244.0
2019-04-01 12:50:00,77.79,77.8,77.71,77.79,59208.0,70.4716,70.4807,70.3991,70.4716,59208.0
2019-04-01 13:00:00,77.79,77.92,77.75,77.9,106720.0,70.4716,70.5894,70.4354,70.5712,106720.0
2019-04-01 13:10:00,77.89,77.9,77.79,77.79,36769.0,70.5622,70.5712,70.4716,70.4716,36769.0
2019-04-01 13:20:00,77.78,77.81,77.71,77.79,72007.0,70.4625,70.4897,70.3991,70.4716,72007.0
2019-04-01 13:30:00,77.78,77.79,77.71,77.76,27943.0,70.4625,70.4716,70.3991,70.4444,27943.0
2019-04-01 13:40:00,77.75,77.81,77.75,77.76,148223.0,70.4354,70.4897,70.4354,70.4444,148223.0
2019-04-01 13:50:00,77.78,77.89,77.78,77.88,33989.0,70.4625,70.5622,70.4625,70.5531,33989.0
2019-04-01 14:00:00,77.89,77.96,77.86,77.92,70296.0,70.5622,70.6256,70.535,70.5894,70296.0
2019-04-01 14:10:00,77.93,77.94,77.84,77.88,108923.0,70.5984,70.6075,70.5169,70.5531,108923.0
2019-04-01 14:20:00,77.87,77.88,77.78,77.81,42424.0,70.5441,70.5531,70.4625,70.4897,42424.0
2019-04-01 14:30:00,77.82,77.95,77.82,77.9,40768.0,70.4988,70.6165,70.4988,70.5712,40768.0
2019-04-01 14:40:00,77.9,77.92,77.83,77.84,57366.0,70.5712,70.5894,70.5078,70.5169,57366.0
2019-04-01 14:50:00,77.84,77.94,77.81,77.87,43051.0,70.5169,70.6075,70.4897,70.5441,43051.0
2019-04-01 15:00:00,77.88,77.89,77.82,77.85,55580.0,70.5531,70.5622,70.4988,70.5259,55580.0
2019-04-01 15:10:00,77.85,77.91,77.81,77.91,339612.0,70.5259,70.5803,70.4897,70.5803,339612.0
2019-04-01 15:20:00,77.91,78.0,77.88,78.0,107804.0,70.5803,70.6618,70.5531,70.6618,107804.0
2019-04-01 15:30:00,77.99,78.01,77.92,77.99,52707.0,70.6528,70.6709,70.5894,70.6528,52707.0
2019-04-01 15:40:00,77.98,78.01,77.96,77.97,88112.0,70.6437,70.6709,70.6256,70.6347,88112.0
2019-04-01 15:50:00,77.96,78.15,77.95,78.09,138305.0,70.6256,70.7977,70.6165,70.7434,138305.0
2019-04-02 09:30:00,78.2,78.2,77.67,77.69,218451.0,70.843,70.843,70.3629,70.381,218451.0
2019-04-02 09:40:00,77.67,77.68,77.53,77.63,64858.0,70.3629,70.3719,70.2361,70.3266,64858.0
2019-04-02 09:50:00,77.62,77.79,77.61,77.76,57191.0,70.3176,70.4716,70.3085,70.4444,57191.0
2019-04-02 10:00:00,77.75,77.87,77.64,77.85,79740.0,70.4354,70.5441,70.3357,70.5259,79740.0
2019-04-02 10:10:00,77.84,77.91,77.83,77.86,26629.0,70.5169,70.5803,70.5078,70.535,26629.0
2019-04-02 10:20:00,77.84,77.92,77.77,77.92,44929.0,70.5169,70.5894,70.4535,70.5894,44929.0
2019-04-02 10:30:00,77.92,77.92,77.73,77.73,36783.0,70.5894,70.5894,70.4172,70.4172,36783.0
2019-04-02 10:40:00,77.74,77.77,77.68,77.7,45618.0,70.4263,70.4535,70.3719,70.3901,45618.0
2019-04-02 10:50:00,77.71,77.84,77.65,77.65,35872.0,70.3991,70.5169,70.3448,70.3448,35872.0
2019-04-02 11:00:00,77.65,77.66,77.4,77.43,89345.0,70.3448,70.3538,70.1183,70.1455,89345.0
2019-04-02 11:10:00,77.44,77.55,77.33,77.55,54753.0,70.1545,70.2542,70.0549,70.2542,54753.0
2019-04-02 11:20:00,77.58,77.69,77.54,77.69,49604.0,70.2813,70.381,70.2451,70.381,49604.0
2019-04-02 11:30:00,77.69,77.69,77.55,77.55,33999.0,70.381,70.381,70.2542,70.2542,33999.0
2019-04-02 11:40:00,77.57,77.78,77.57,77.78,54936.0,70.2723,70.4625,70.2723,70.4625,54936.0
2019-04-02 11:50:00,77.79,77.86,77.78,77.79,35838.0,70.4716,70.535,70.4625,70.4716,35838.0
2019-04-02 12:00:00,77.79,77.87,77.71,77.75,51896.0,70.4716,70.5441,70.3991,70.4354,51896.0
2019-04-02 12:10:00,77.75,77.76,77.66,77.67,245010.0,70.4354,70.4444,70.3538,70.3629,245010.0
2019-04-02 12:20:00,77.67,77.71,77.44,77.51,96109.0,70.3629,70.3991,70.1545,70.2179,96109.0
2019-04-02 12:30:00,77.49,77.62,77.49,77.58,49612.0,70.1998,70.3176,70.1998,70.2813,49612.0
2019-04-02 12:40:00,77.57,77.63,77.46,77.56,46154.0,70.2723,70.3266,70.1726,70.2632,46154.0
2019-04-02 12:50:00,77.56,77.6,77.48,77.54,53251.0,70.2632,70.2995,70.1908,70.2451,53251.0
2019-04-02 13:00:00,77.54,77.66,77.46,77.64,51597.0,70.2451,70.3538,70.1726,70.3357,51597.0
2019-04-02 13:10:00,77.64,77.72,77.57,77.63,56332.0,70.3357,70.4082,70.2723,70.3266,56332.0
2019-04-02 13:20:00,77.63,77.7,77.62,77.66,29383.0,70.3266,70.3901,70.3176,70.3538,29383.0
2019-04-02 13:30:00,77.66,77.71,77.6,77.69,36464.0,70.3538,70.3991,70.2995,70.381,36464.0
2019-04-02 13:40:00,77.68,77.7,77.6,77.6,36132.0,70.3719,70.3901,70.2995,70.2995,36132.0
2019-04-02 13:50:00,77.61,77.63,77.57,77.6,65647.0,70.3085,70.3266,70.2723,70.2995,65647.0
2019-04-02 14:00:00,77.6,77.64,77.57,77.6,36311.0,70.2995,70.3357,70.2723,70.2995,36311.0
2019-04-02 14:10:00,77.6,77.64,77.58,77.62,47006.0,70.2995,70.3357,70.2813,70.3176,47006.0
2019-04-02 14:20:00,77.63,77.69,77.63,77.66,139833.0,70.3266,70.381,70.3266,70.3538,139833.0
2019-04-02 14:30:00,77.65,77.69,77.62,77.64,42768.0,70.3448,70.381,70.3176,70.3357,42768.0
2019-04-02 14:40:00,77.64,77.69,77.62,77.65,78928.0,70.3357,70.381,70.3176,70.3448,78928.0
2019-04-02 14:50:00,77.66,77.67,77.57,77.66,55336.0,70.3538,70.3629,70.2723,70.3538,55336.0
2019-04-02 15:00:00,77.68,77.72,77.67,77.69,65682.0,70.3719,70.4082,70.3629,70.381,65682.0
2019-04-02 15:10:00,77.69,77.72,77.64,77.7,57252.0,70.381,70.4082,70.3357,70.3901,57252.0
2019-04-02 15:20:00,77.7,77.74,77.68,77.74,72075.0,70.3901,70.4263,70.3719,70.4263,72075.0
2019-04-02 15:30:00,77.74,77.81,77.7,77.79,71369.0,70.4263,70.4897,70.3901,70.4716,71369.0
2019-04-02 15:40:00,77.79,77.79,77.71,77.74,70700.0,70.4716,70.4716,70.3991,70.4263,70700.0
2019-04-02 15:50:00,77.75,77.79,77.67,77.68,195982.0,70.4354,70.4716,70.3629,70.3719,195982.0
2019-04-03 09:30:00,78.27,78.37,78.17,78.36,142520.0,70.9064,70.997,70.8158,70.988,142520.0
2019-04-03 09:40:00,78.35,78.61,78.33,78.54,106687.0,70.9789,71.2144,70.9608,71.151,106687.0
2019-04-03 09:50:00,78.55,78.57,78.39,78.39,42774.0,71.1601,71.1782,71.0151,71.0151,42774.0
2019-04-03 10:00:00,78.38,78.38,78.11,78.23,109790.0,71.0061,71.0061,70.7615,70.8702,109790.0
2019-04-03 10:10:00,78.24,78.43,78.24,78.41,32985.0,70.8793,71.0514,70.8793,71.0333,32985.0
2019-04-03 10:20:00,78.42,78.45,78.13,78.2,48406.0,71.0423,71.0695,70.7796,70.843,48406.0
2019-04-03 10:30:00,78.19,78.41,78.15,78.4,28719.0,70.834,71.0333,70.7977,71.0242,28719.0
2019-04-03 10:40:00,78.42,78.42,78.18,78.2,67601.0,71.0423,71.0423,70.8249,70.843,67601.0
2019-04-03 10:50:00,78.19,78.42,78.17,78.32,62002.0,70.834,71.0423,70.8158,70.9517,62002.0
2019-04-03 11:00:00,78.33,78.54,78.33,78.35,148358.0,70.9608,71.151,70.9608,70.9789,148358.0
2019-04-03 11:10:00,78.36,78.38,78.11,78.19,171314.0,70.988,71.0061,70.7615,70.834,171314.0
2019-04-03 11:20:00,78.19,78.19,77.99,78.12,56686.0,70.834,70.834,70.6528,70.7705,56686.0
2019-04-03 11:30:00,78.12,78.2,78.1,78.17,37168.0,70.7705,70.843,70.7524,70.8158,37168.0
2019-04-03 11:40:00,78.16,78.22,78.1,78.18,28994.0,70.8068,70.8611,70.7524,70.8249,28994.0
2019-04-03 11:50:00,78.18,78.35,78.18,78.26,46752.0,70.8249,70.9789,70.8249,70.8974,46752.0
2019-04-03 12:00:00,78.26,78.47,78.24,78.47,45778.0,70.8974,71.0876,70.8793,71.0876,45778.0
2019-04-03 12:10:00,78.47,78.5,78.36,78.4,30007.0,71.0876,71.1148,70.988,71.0242,30007.0
2019-04-03 12:20:00,78.39,78.42,78.33,78.36,61550.0,71.0151,71.0423,70.9608,70.988,61550.0
2019-04-03 12:30:00,78.36,78.42,78.32,78.37,27749.0,70.988,71.0423,70.9517,70.997,27749.0
2019-04-03 12:40:00,78.38,78.42,78.34,78.36,38043.0,71.0061,71.0423,70.9698,70.988,38043.0
2019-04-03 12:50:00,78.34,78.36,78.27,78.31,28398.0,70.9698,70.988,70.9064,70.9427,28398.0
2019-04-03 13:00:00,78.31,78.38,78.3,78.36,38772.0,70.9427,71.0061,70.9336,70.988,38772.0
2019-04-03 13:10:00,78.37,78.39,78.3,78.33,32421.0,70.997,71.0151,70.9336,70.9608,32421.0
2019-04-03 13:20:00,78.33,78.43,78.33,78.38,25566.0,70.9608,71.0514,70.9608,71.0061,25566.0
2019-04-03 13:30:00,78.39,78.42,78.35,78.39,24752.0,71.0151,71.0423,70.9789,71.0151,24752.0
2019-04-03 13:40:00,78.39,78.39,78.25,78.26,29963.0,71.0151,71.0151,70.8883,70.8974,29963.0
2019-04-03 13:50:00,78.26,78.27,78.05,78.07,41723.0,70.8974,70.9064,70.7071,70.7253,41723.0
2019-04-03 14:00:00,78.06,78.06,77.94,78.02,47223.0,70.7162,70.7162,70.6075,70.68,47223.0
2019-04-03 14:10:00,78.02,78.03,77.98,78.01,72864.0,70.68,70.689,70.6437,70.6709,72864.0
2019-04-03 14:20:00,78.02,78.18,78.02,78.14,30890.0,70.68,70.8249,70.68,70.7887,30890.0
2019-04-03 14:30:00,78.14,78.14,78.03,78.03,231896.0,70.7887,70.7887,70.689,70.689,231896.0
2019-04-03 14:40:00,78.03,78.07,77.97,78.05,47092.0,70.689,70.7253,70.6347,70.7071,47092.0
2019-04-03 14:50:00,78.05,78.12,78.03,78.07,41439.0,70.7071,70.7705,70.689,70.7253,41439.0
2019-04-03 15:00:00,78.05,78.09,77.98,77.98,45755.0,70.7071,70.7434,70.6437,70.6437,45755.0
2019-04-03 15:10:00,77.96,77.96,77.84,77.86,81212.0,70.6256,70.6256,70.5169,70.535,81212.0
2019-04-03 15:20:00,77.87,78.0,77.82,77.99,115531.0,70.5441,70.6618,70.4988,70.6528,115531.0
2019-04-03 15:30:00,77.99,78.01,77.91,77.96,344257.0,70.6528,70.6709,70.5803,70.6256,344257.0
2019-04-03 15:40:00,77.96,78.0,77.92,77.98,83518.0,70.6256,70.6618,70.5894,70.6437,83518.0
2019-04-03 15:50:00,77.99,78.11,77.97,78.02,380220.0,70.6528,70.7615,70.6347,70.68,380220.0
2019-04-04 09:30:00,78.09,78.2,78.07,78.17,97947.0,70.7434,70.843,70.7253,70.8158,97947.0
2019-04-04 09:40:00,78.17,78.28,78.03,78.28,196260.0,70.8158,70.9155,70.689,70.9155,196260.0
2019-04-04 09:50:00,78.29,78.39,78.25,78.39,82679.0,70.9246,71.0151,70.8883,71.0151,82679.0
2019-04-04 10:00:00,78.39,78.46,78.36,78.45,91712.0,71.0151,71.0786,70.988,71.0695,91712.0
2019-04-04 10:10:00,78.45,78.56,78.41,78.41,66101.0,71.0695,71.1692,71.0333,71.0333,66101.0
2019-04-04 10:20:00,78.42,78.49,78.39,78.41,484363.0,71.0423,71.1057,71.0151,71.0333,484363.0
2019-04-04 10:30:00,78.41,78.41,78.17,78.3,96608.0,71.0333,71.0333,70.8158,70.9336,96608.0
2019-04-04 10:40:00,78.32,78.56,78.27,78.56,64015.0,70.9517,71.1692,70.9064,71.1692,64015.0
2019-04-04 10:50:00,78.57,78.63,78.54,78.6,142973.0,71.1782,71.2326,71.151,71.2054,142973.0
2019-04-04 11:00:00,78.6,78.7,78.55,78.67,71602.0,71.2054,71.296,71.1601,71.2688,71602.0
2019-04-04 11:10:00,78.67,78.67,78.35,78.35,55385.0,71.2688,71.2688,70.9789,70.9789,55385.0
2019-04-04 11:20:00,78.34,78.54,78.25,78.5,35335.0,70.9698,71.151,70.8883,71.1148,35335.0
2019-04-04 11:30:00,78.5,78.57,78.38,78.55,41296.0,71.1148,71.1782,71.0061,71.1601,41296.0
2019-04-04 11:40:00,78.54,78.55,78.42,78.46,31633.0,71.151,71.1601,71.0423,71.0786,31633.0
2019-04-04 11:50:00,78.47,78.47,78.33,78.39,35243.0,71.0876,71.0876,70.9608,71.0151,35243.0
2019-04-04 12:00:00,78.38,78.46,78.35,78.41,43483.0,71.0061,71.0786,70.9789,71.0333,43483.0
2019-04-04 12:10:00,78.41,78.42,78.15,78.21,52515.0,71.0333,71.0423,70.7977,70.8521,52515.0
2019-04-04 12:20:00,78.22,78.3,78.21,78.27,41785.0,70.8611,70.9336,70.8521,70.9064,41785.0
2019-04-04 12:30:00,78.26,78.36,78.23,78.33,50373.0,70.8974,70.988,70.8702,70.9608,50373.0
2019-04-04 12:40:00,78.32,78.35,78.24,78.31,58277.0,70.9517,70.9789,70.8793,70.9427,58277.0
2019-04-04 12:50:00,78.3,78.42,78.3,78.39,17681.0,70.9336,71.0423,70.9336,71.0151,17681.0
2019-04-04 13:00:00,78.4,78.43,78.36,78.4,37076.0,71.0242,71.0514,70.988,71.0242,37076.0
2019-04-04 13:10:00,78.4,78.46,78.36,78.45,16344.0,71.0242,71.0786,70.988,71.0695,16344.0
2019-04-04 13:20:00,78.43,78.49,78.4,78.41,19658.0,71.0514,71.1057,71.0242,71.0333,19658.0
2019-04-04 13:30:00,78.42,78.49,78.41,78.43,29489.0,71.0423,71.1057,71.0333,71.0514,29489.0
2019-04-04 13:40:00,78.42,78.43,78.37,78.38,31988.0,71.0423,71.0514,70.997,71.0061,31988.0
2019-04-04 13:50:00,78.37,78.45,78.35,78.38,24633.0,70.997,71.0695,70.9789,71.0061,24633.0
2019-04-04 14:00:00,78.38,78.44,78.34,78.41,36041.0,71.0061,71.0604,70.9698,71.0333,36041.0
2019-04-04 14:10:00,78.41,78.51,78.39,78.49,31195.0,71.0333,71.1239,71.0151,71.1057,31195.0
2019-04-04 14:20:00,78.49,78.52,78.4,78.41,46810.0,71.1057,71.1329,71.0242,71.0333,46810.0
2019-04-04 14:30:00,78.41,78.48,78.41,78.45,33932.0,71.0333,71.0967,71.0333,71.0695,33932.0
2019-04-04 14:40:00,78.45,78.48,78.4,78.48,26174.0,71.0695,71.0967,71.0242,71.0967,26174.0
2019-04-04 14:50:00,78.47,78.51,78.44,78.48,54449.0,71.0876,71.1239,71.0604,71.0967,54449.0
2019-04-04 15:00:00,78.47,78.51,78.42,78.43,92011.0,71.0876,71.1239,71.0423,71.0514,92011.0
2019-04-04 15:10:00,78.44,78.53,78.43,78.52,29547.0,71.0604,71.142,71.0514,71.1329,29547.0
2019-04-04 15:20:00,78.52,78.53,78.44,78.46,34302.0,71.1329,71.142,71.0604,71.0786,34302.0
2019-04-04 15:30:00,78.47,78.59,78.47,78.56,48496.0,71.0876,71.1963,71.0876,71.1692,48496.0
2019-04-04 15:40:00,78.57,78.59,78.51,78.55,59237.0,71.1782,71.1963,71.1239,71.1601,59237.0
2019-04-04 15:50:00,78.56,78.67,78.55,78.64,58414.0,71.1692,71.2688,71.1601,71.2416,58414.0
2019-04-05 09:30:00,78.82,79.07,78.81,78.84,187994.0,71.4047,71.6312,71.3956,71.4228,187994.0
2019-04-05 09:40:00,78.85,79.06,78.84,78.96,54796.0,71.4319,71.6221,71.4228,71.5315,54796.0
2019-04-05 09:50:00,78.96,79.13,78.96,79.09,86316.0,71.5315,71.6855,71.5315,71.6493,86316.0
2019-04-05 10:00:00,79.1,79.25,79.06,79.24,48639.0,71.6583,71.7942,71.6221,71.7852,48639.0
2019-04-05 10:10:00,79.24,79.29,79.17,79.19,66366.0,71.7852,71.8305,71.7218,71.7399,66366.0
2019-04-05 10:20:00,79.19,79.32,79.19,79.2,63013.0,71.7399,71.8577,71.7399,71.7489,63013.0
2019-04-05 10:30:00,79.21,79.33,79.14,79.2,43100.0,71.758,71.8667,71.6946,71.7489,43100.0
2019-04-05 10:40:00,79.22,79.23,79.11,79.16,33957.0,71.7671,71.7761,71.6674,71.7127,33957.0
2019-04-05 10:50:00,79.15,79.28,79.11,79.14,42330.0,71.7036,71.8214,71.6674,71.6946,42330.0
2019-04-05 11:00:00,79.14,79.3,79.12,79.25,40163.0,71.6946,71.8395,71.6765,71.7942,40163.0
2019-04-05 11:10:00,79.25,79.38,79.2,79.23,45480.0,71.7942,71.912,71.7489,71.7761,45480.0
2019-04-05 11:20:00,79.23,79.28,79.08,79.24,50454.0,71.7761,71.8214,71.6402,71.7852,50454.0
2019-04-05 11:30:00,79.25,79.29,79.13,79.23,39565.0,71.7942,71.8305,71.6855,71.7761,39565.0
2019-04-05 11:40:00,79.21,79.31,79.18,79.23,134631.0,71.758,71.8486,71.7308,71.7761,134631.0
2019-04-05 11:50:00,79.23,79.33,79.18,79.26,33565.0,71.7761,71.8667,71.7308,71.8033,33565.0
2019-04-05 12:00:00,79.26,79.36,79.24,79.34,56055.0,71.8033,71.8939,71.7852,71.8758,56055.0
2019-04-05 12:10:00,79.34,79.41,79.33,79.34,31145.0,71.8758,71.9392,71.8667,71.8758,31145.0
2019-04-05 12:20:00,79.35,79.39,79.26,79.3,26788.0,71.8848,71.9211,71.8033,71.8395,26788.0
2019-04-05 12:30:00,79.29,79.35,79.11,79.12,53085.0,71.8305,71.8848,71.6674,71.6765,53085.0
2019-04-05 12:40:00,79.11,79.21,79.09,79.21,40341.0,71.6674,71.758,71.6493,71.758,40341.0
2019-04-05 12:50:00,79.21,79.24,79.14,79.22,79634.0,71.758,71.7852,71.6946,71.7671,79634.0
2019-04-05 13:00:00,79.22,79.29,79.21,79.27,27515.0,71.7671,71.8305,71.758,71.8124,27515.0
2019-04-05 13:10:00,79.28,79.28,79.22,79.26,40396.0,71.8214,71.8214,71.7671,71.8033,40396.0
2019-04-05 13:20:00,79.26,79.28,79.2,79.22,22019.0,71.8033,71.8214,71.7489,71.7671,22019.0
2019-04-05 13:30:00,79.21,79.31,79.18,79.3,42604.0,71.758,71.8486,71.7308,71.8395,42604.0
2019-04-05 13:40:00,79.29,79.32,79.22,79.25,26713.0,71.8305,71.8577,71.7671,71.7942,26713.0
2019-04-05 13:50:00,79.25,79.32,79.25,79.31,55672.0,71.7942,71.8577,71.7942,71.8486,55672.0
2019-04-05 14:00:00,79.31,79.33,79.24,79.32,43753.0,71.8486,71.8667,71.7852,71.8577,43753.0
2019-04-05 14:10:00,79.32,79.33,79.28,79.29,35270.0,71.8577,71.8667,71.8214,71.8305,35270.0
2019-04-05 14:20:00,79.28,79.28,79.19,79.22,53113.0,71.8214,71.8214,71.7399,71.7671,53113.0
2019-04-05 14:30:00,79.22,79.27,79.18,79.27,57707.0,71.7671,71.8124,71.7308,71.8124,57707.0
2019-04-05 14:40:00,79.28,79.28,79.21,79.24,40999.0,71.8214,71.8214,71.758,71.7852,40999.0
2019-04-05 14:50:00,79.24,79.31,79.2,79.26,38612.0,71.7852,71.8486,71.7489,71.8033,38612.0
2019-04-05 15:00:00,79.25,79.29,79.18,79.19,54663.0,71.7942,71.8305,71.7308,71.7399,54663.0
2019-04-05 15:10:00,79.19,79.25,79.16,79.25,54168.0,71.7399,71.7942,71.7127,71.7942,54168.0
2019-04-05 15:20:00,79.26,79.34,79.25,79.33,60422.0,71.8033,71.8758,71.7942,71.8667,60422.0
2019-04-05 15:30:00,79.32,79.42,79.32,79.36,71384.0,71.8577,71.9482,71.8577,71.8939,71384.0
2019-04-05 15:40:00,79.36,79.36,79.29,79.32,61836.0,71.8939,71.8939,71.8305,71.8577,61836.0
2019-04-05 15:50:00,79.32,79.38,79.26,79.35,234247.0,71.8577,71.912,71.8033,71.8848,234247.0
2019-04-08 09:30:00,79.18,79.21,78.82,78.85,147355.0,71.7308,71.758,71.4047,71.4319,147355.0
2019-04-08 09:40:00,78.85,78.94,78.81,78.92,37138.0,71.4319,71.5134,71.3956,71.4953,37138.0
2019-04-08 09:50:00,78.92,78.99,78.81,78.97,38479.0,71.4953,71.5587,71.3956,71.5406,38479.0
2019-04-08 10:00:00,78.95,78.99,78.87,78.89,51276.0,71.5225,71.5587,71.45,71.4681,51276.0
2019-04-08 10:10:00,78.92,79.05,78.88,79.05,28581.0,71.4953,71.6131,71.459,71.6131,28581.0
2019-04-08 10:20:00,79.07,79.09,78.98,79.05,59573.0,71.6312,71.6493,71.5496,71.6131,59573.0
2019-04-08 10:30:00,79.05,79.24,79.02,79.18,42422.0,71.6131,71.7852,71.5859,71.7308,42422.0
2019-04-08 10:40:00,79.18,79.25,79.09,79.22,40277.0,71.7308,71.7942,71.6493,71.7671,40277.0
2019-04-08 10:50:00,79.24,79.31,79.17,79.19,46533.0,71.7852,71.8486,71.7218,71.7399,46533.0
2019-04-08 11:00:00,79.19,79.24,79.08,79.08,28801.0,71.7399,71.7852,71.6402,71.6402,28801.0
2019-04-08 11:10:00,79.1,79.16,79.01,79.01,23073.0,71.6583,71.7127,71.5768,71.5768,23073.0
2019-04-08 11:20:00,79.0,79.09,78.93,79.09,45402.0,71.5678,71.6493,71.5043,71.6493,45402.0
2019-04-08 11:30:00,79.09,79.3,79.09,79.24,56080.0,71.6493,71.8395,71.6493,71.7852,56080.0
2019-04-08 11:40:00,79.24,79.31,79.18,79.28,70400.0,71.7852,71.8486,71.7308,71.8214,70400.0
2019-04-08 11:50:00,79.3,79.3,79.11,79.12,35533.0,71.8395,71.8395,71.6674,71.6765,35533.0
2019-04-08 12:00:00,79.13,79.15,78.99,79.03,55012.0,71.6855,71.7036,71.5587,71.5949,55012.0
2019-04-08 12:10:00,79.05,79.12,79.04,79.1,18213.0,71.6131,71.6765,71.604,71.6583,18213.0
2019-04-08 12:20:00,79.09,79.17,79.03,79.15,29417.0,71.6493,71.7218,71.5949,71.7036,29417.0
2019-04-08 12:30:00,79.16,79.18,79.04,79.18,41573.0,71.7127,71.7308,71.604,71.7308,41573.0
2019-04-08 12:40:00,79.18,79.18,79.03,79.05,35259.0,71.7308,71.7308,71.5949,71.6131,35259.0
2019-04-08 12:50:00,79.06,79.12,79.06,79.09,25033.0,71.6221,71.6765,71.6221,71.6493,25033.0
2019-04-08 13:00:00,79.09,79.12,79.05,79.12,24715.0,71.6493,71.6765,71.6131,71.6765,24715.0
2019-04-08 13:10:00,79.13,79.13,79.04,79.1,24060.0,71.6855,71.6855,71.604,71.6583,24060.0
2019-04-08 13:20:00,79.1,79.15,79.09,79.11,20838.0,71.6583,71.7036,71.6493,71.6674,20838.0
2019-04-08 13:30:00,79.12,79.15,79.09,79.12,23671.0,71.6765,71.7036,71.6493,71.6765,23671.0
2019-04-08 13:40:00,79.12,79.14,79.08,79.1,140131.0,71.6765,71.6946,71.6402,71.6583,140131.0
2019-04-08 13:50:00,79.09,79.19,79.08,79.17,31855.0,71.6493,71.7399,71.6402,71.7218,31855.0
2019-04-08 14:00:00,79.16,79.2,79.12,79.18,39851.0,71.7127,71.7489,71.6765,71.7308,39851.0
2019-04-08 14:10:00,79.19,79.19,79.14,79.15,48953.0,71.7399,71.7399,71.6946,71.7036,48953.0
2019-04-08 14:20:00,79.14,79.15,79.1,79.11,38754.0,71.6946,71.7036,71.6583,71.6674,38754.0
2019-04-08 14:30:00,79.1,79.17,79.09,79.14,75448.0,71.6583,71.7218,71.6493,71.6946,75448.0
2019-04-08 14:40:00,79.15,79.15,79.08,79.09,143993.0,71.7036,71.7036,71.6402,71.6493,143993.0
2019-04-08 14:50:00,79.09,79.12,79.08,79.1,39326.0,71.6493,71.6765,71.6402,71.6583,39326.0
2019-04-08 15:00:00,79.1,79.16,79.08,79.11,36620.0,71.6583,71.7127,71.6402,71.6674,36620.0
2019-04-08 15:10:00,79.12,79.19,79.09,79.18,83037.0,71.6765,71.7399,71.6493,71.7308,83037.0
2019-04-08 15:20:00,79.19,79.2,79.11,79.13,29680.0,71.7399,71.7489,71.6674,71.6855,29680.0
2019-04-08 15:30:00,79.12,79.2,79.1,79.15,46798.0,71.6765,71.7489,71.6583,71.7036,46798.0
2019-04-08 15:40:00,79.16,79.25,79.16,79.22,74845.0,71.7127,71.7942,71.7127,71.7671,74845.0
2019-04-08 15:50:00,79.23,79.3,79.22,79.29,104271.0,71.7761,71.8395,71.7671,71.8305,104271.0
2019-04-09 09:30:00,79.01,79.01,78.7,78.78,219902.0,71.5768,71.5768,71.296,71.3685,219902.0
2019-04-09 09:40:00,78.77,78.86,78.68,78.77,122224.0,71.3594,71.4409,71.2779,71.3594,122224.0
2019-04-09 09:50:00,78.74,79.08,78.74,78.97,96587.0,71.3322,71.6402,71.3322,71.5406,96587.0
2019-04-09 10:00:00,78.98,78.98,78.78,78.87,53675.0,71.5496,71.5496,71.3685,71.45,53675.0
2019-04-09 10:10:00,78.86,78.87,78.72,78.8,78146.0,71.4409,71.45,71.3141,71.3866,78146.0
2019-04-09 10:20:00,78.79,78.93,78.77,78.87,50524.0,71.3775,71.5043,71.3594,71.45,50524.0
2019-04-09 10:30:00,78.87,78.92,78.72,78.73,62256.0,71.45,71.4953,71.3141,71.3232,62256.0
2019-04-09 10:40:00,78.75,78.79,78.56,78.58,77758.0,71.3413,71.3775,71.1692,71.1873,77758.0
2019-04-09 10:50:00,78.58,78.78,78.55,78.77,39796.0,71.1873,71.3685,71.1601,71.3594,39796.0
2019-04-09 11:00:00,78.76,78.92,78.73,78.87,95809.0,71.3503,71.4953,71.3232,71.45,95809.0
2019-04-09 11:10:00,78.86,78.98,78.85,78.87,67074.0,71.4409,71.5496,71.4319,71.45,67074.0
2019-04-09 11:20:00,78.88,78.95,78.8,78.88,64428.0,71.459,71.5225,71.3866,71.459,64428.0
2019-04-09 11:30:00,78.89,78.96,78.81,78.89,53926.0,71.4681,71.5315,71.3956,71.4681,53926.0
2019-04-09 11:40:00,78.89,78.99,78.87,78.96,49697.0,71.4681,71.5587,71.45,71.5315,49697.0
2019-04-09 11:50:00,78.95,78.99,78.89,78.94,39223.0,71.5225,71.5587,71.4681,71.5134,39223.0
2019-04-09 12:00:00,78.93,79.02,78.9,79.01,43383.0,71.5043,71.5859,71.4772,71.5768,43383.0
2019-04-09 12:10:00,79.01,79.14,78.99,79.11,134447.0,71.5768,71.6946,71.5587,71.6674,134447.0
2019-04-09 12:20:00,79.11,79.14,79.01,79.01,73737.0,71.6674,71.6946,71.5768,71.5768,73737.0
2019-04-09 12:30:00,79.01,79.04,78.97,78.98,37251.0,71.5768,71.604,71.5406,71.5496,37251.0
2019-04-09 12:40:00,78.98,79.03,78.92,78.92,61479.0,71.5496,71.5949,71.4953,71.4953,61479.0
2019-04-09 12:50:00,78.92,79.01,78.91,78.91,52383.0,71.4953,71.5768,71.4862,71.4862,52383.0
2019-04-09 13:00:00,78.91,78.92,78.85,78.89,250776.0,71.4862,71.4953,71.4319,71.4681,250776.0
2019-04-09 13:10:00,78.89,78.93,78.84,78.87,98763.0,71.4681,71.5043,71.4228,71.45,98763.0
2019-04-09 13:20:00,78.87,78.87,78.79,78.8,53996.0,71.45,71.45,71.3775,71.3866,53996.0
2019-04-09 13:30:00,78.78,78.8,78.75,78.79,74438.0,71.3685,71.3866,71.3413,71.3775,74438.0
2019-04-09 13:40:00,78.79,78.8,78.73,78.74,69909.0,71.3775,71.3866,71.3232,71.3322,69909.0
2019-04-09 13:50:00,78.74,78.74,78.67,78.69,107719.0,71.3322,71.3322,71.2688,71.2869,107719.0
2019-04-09 14:00:00,78.69,78.7,78.58,78.62,96059.0,71.2869,71.296,71.1873,71.2235,96059.0
2019-04-09 14:10:00,78.62,78.68,78.6,78.63,83356.0,71.2235,71.2779,71.2054,71.2326,83356.0
2019-04-09 14:20:00,78.64,78.65,78.57,78.58,101690.0,71.2416,71.2507,71.1782,71.1873,101690.0
2019-04-09 14:30:00,78.58,78.62,78.55,78.59,105378.0,71.1873,71.2235,71.1601,71.1963,105378.0
2019-04-09 14:40:00,78.58,78.6,78.47,78.5,142924.0,71.1873,71.2054,71.0876,71.1148,142924.0
2019-04-09 14:50:00,78.5,78.54,78.48,78.5,73076.0,71.1148,71.151,71.0967,71.1148,73076.0
2019-04-09 15:00:00,78.49,78.57,78.47,78.5,89940.0,71.1057,71.1782,71.0876,71.1148,89940.0
2019-04-09 15:10:00,78.51,78.52,78.45,78.46,91324.0,71.1239,71.1329,71.0695,71.0786,91324.0
2019-04-09 15:20:00,78.45,78.46,78.29,78.32,100594.0,71.0695,71.0786,70.9246,70.9517,100594.0
2019-04-09 15:30:00,78.31,78.43,78.29,78.43,59210.0,70.9427,71.0514,70.9246,71.0514,59210.0
2019-04-09 15:40:00,78.44,78.47,78.38,78.44,86492.0,71.0604,71.0876,71.0061,71.0604,86492.0
2019-04-09 15:50:00,78.44,78.44,78.16,78.31,197566.0,71.0604,71.0604,70.8068,70.9427,197566.0
2019-04-10 09:30:00,78.4,78.63,78.4,78.45,130389.0,71.0242,71.2326,71.0242,71.0695,130389.0
2019-04-10 09:40:00,78.45,78.66,78.42,78.61,65503.0,71.0695,71.2597,71.0423,71.2144,65503.0
2019-04-10 09:50:00,78.61,78.73,78.45,78.71,59128.0,71.2144,71.3232,71.0695,71.305,59128.0
2019-04-10 10:00:00,78.7,78.77,78.52,78.53,46980.0,71.296,71.3594,71.1329,71.142,46980.0
2019-04-10 10:10:00,78.52,78.67,78.5,78.66,42760.0,71.1329,71.2688,71.1148,71.2597,42760.0
2019-04-10 10:20:00,78.67,78.71,78.6,78.7,60242.0,71.2688,71.305,71.2054,71.296,60242.0
2019-04-10 10:30:00,78.71,78.85,78.7,78.78,61868.0,71.305,71.4319,71.296,71.3685,61868.0
2019-04-10 10:40:00,78.76,78.83,78.69,78.81,31959.0,71.3503,71.4138,71.2869,71.3956,31959.0
2019-04-10 10:50:00,78.82,78.89,78.74,78.87,28669.0,71.4047,71.4681,71.3322,71.45,28669.0
2019-04-10 11:00:00,78.88,79.01,78.88,78.98,39953.0,71.459,71.5768,71.459,71.5496,39953.0
2019-04-10 11:10:00,78.98,78.99,78.89,78.9,56458.0,71.5496,71.5587,71.4681,71.4772,56458.0
2019-04-10 11:20:00,78.88,78.95,78.81,78.84,53635.0,71.459,71.5225,71.3956,71.4228,53635.0
2019-04-10 11:30:00,78.85,79.01,78.85,78.99,33679.0,71.4319,71.5768,71.4319,71.5587,33679.0
2019-04-10 11:40:00,79.0,79.0,78.93,78.93,439639.0,71.5678,71.5678,71.5043,71.5043,439639.0
2019-04-10 11:50:00,78.94,78.98,78.85,78.96,111448.0,71.5134,71.5496,71.4319,71.5315,111448.0
2019-04-10 12:00:00,78.97,79.04,78.96,79.01,35842.0,71.5406,71.604,71.5315,71.5768,35842.0
2019-04-10 12:10:00,79.01,79.03,78.94,79.03,41058.0,71.5768,71.5949,71.5134,71.5949,41058.0
2019-04-10 12:20:00,79.02,79.1,79.02,79.09,48131.0,71.5859,71.6583,71.5859,71.6493,48131.0
2019-04-10 12:30:00,79.1,79.17,79.05,79.05,32608.0,71.6583,71.7218,71.6131,71.6131,32608.0
2019-04-10 12:40:00,79.06,79.11,79.04,79.1,21113.0,71.6221,71.6674,71.604,71.6583,21113.0
2019-04-10 12:50:00,79.11,79.12,79.06,79.09,34763.0,71.6674,71.6765,71.6221,71.6493,34763.0
2019-04-10 13:00:00,79.1,79.12,79.03,79.08,32230.0,71.6583,71.6765,71.5949,71.6402,32230.0
2019-04-10 13:10:00,79.09,79.16,79.05,79.15,19720.0,71.6493,71.7127,71.6131,71.7036,19720.0
2019-04-10 13:20:00,79.16,79.19,79.14,79.16,77801.0,71.7127,71.7399,71.6946,71.7127,77801.0
2019-04-10 13:30:00,79.16,79.18,79.14,79.17,132721.0,71.7127,71.7308,71.6946,71.7218,132721.0
2019-04-10 13:40:00,79.15,79.19,79.13,79.17,102983.0,71.7036,71.7399,71.6855,71.7218,102983.0
2019-04-10 13:50:00,79.18,79.3,79.12,79.26,118729.0,71.7308,71.8395,71.6765,71.8033,118729.0
2019-04-10 14:00:00,79.28,79.34,79.2,79.21,69594.0,71.8214,71.8758,71.7489,71.758,69594.0
2019-04-10 14:10:00,79.21,79.26,79.07,79.24,33761.0,71.758,71.8033,71.6312,71.7852,33761.0
2019-04-10 14:20:00,79.25,79.28,79.13,79.22,37435.0,71.7942,71.8214,71.6855,71.7671,37435.0
2019-04-10 14:30:00,79.21,79.3,79.16,79.26,30821.0,71.758,71.8395,71.7127,71.8033,30821.0
2019-04-10 14:40:00,79.26,79.35,79.26,79.34,18768.0,71.8033,71.8848,71.8033,71.8758,18768.0
2019-04-10 14:50:00,79.34,79.4,79.34,79.39,24450.0,71.8758,71.9301,71.8758,71.9211,24450.0
2019-04-10 15:00:00,79.4,79.49,79.38,79.48,76408.0,71.9301,72.0117,71.912,72.0026,76408.0
2019-04-10 15:10:00,79.48,79.52,79.45,79.48,90054.0,72.0026,72.0388,71.9754,72.0026,90054.0
2019-04-10 15:20:00,79.49,79.53,79.46,79.49,66075.0,72.0117,72.0479,71.9845,72.0117,66075.0
2019-04-10 15:30:00,79.49,79.56,79.46,79.48,110205.0,72.0117,72.0751,71.9845,72.0026,110205.0
2019-04-10 15:40:00,79.48,79.53,79.46,79.47,154898.0,72.0026,72.0479,71.9845,71.9935,154898.0
2019-04-10 15:50:00,79.47,79.5,79.36,79.49,571027.0,71.9935,72.0207,71.8939,72.0117,571027.0
2019-04-11 09:30:00,79.52,79.58,79.24,79.36,121700.0,72.0388,72.0932,71.7852,71.8939,121700.0
2019-04-11 09:40:00,79.36,79.64,79.34,79.57,70573.0,71.8939,72.1475,71.8758,72.0841,70573.0
2019-04-11 09:50:00,79.56,79.6,79.41,79.51,51418.0,72.0751,72.1113,71.9392,72.0298,51418.0
2019-04-11 10:00:00,79.52,79.56,79.38,79.4,38365.0,72.0388,72.0751,71.912,71.9301,38365.0
2019-04-11 10:10:00,79.41,79.63,79.34,79.59,49176.0,71.9392,72.1385,71.8758,72.1023,49176.0
2019-04-11 10:20:00,79.59,79.61,79.51,79.58,48505.0,72.1023,72.1204,72.0298,72.0932,48505.0
2019-04-11 10:30:00,79.58,79.59,79.48,79.58,36186.0,72.0932,72.1023,72.0026,72.0932,36186.0
2019-04-11 10:40:00,79.58,79.66,79.57,79.62,42795.0,72.0932,72.1657,72.0841,72.1294,42795.0
2019-04-11 10:50:00,79.62,79.65,79.48,79.5,77432.0,72.1294,72.1566,72.0026,72.0207,77432.0
2019-04-11 11:00:00,79.48,79.56,79.36,79.55,50690.0,72.0026,72.0751,71.8939,72.066,50690.0
2019-04-11 11:10:00,79.54,79.61,79.5,79.59,81233.0,72.057,72.1204,72.0207,72.1023,81233.0
2019-04-11 11:20:00,79.58,79.63,79.51,79.54,167066.0,72.0932,72.1385,72.0298,72.057,167066.0
2019-04-11 11:30:00,79.54,79.54,79.31,79.32,66852.0,72.057,72.057,71.8486,71.8577,66852.0
2019-04-11 11:40:00,79.31,79.35,79.17,79.35,61142.0,71.8486,71.8848,71.7218,71.8848,61142.0
2019-04-11 11:50:00,79.35,79.46,79.34,79.44,37503.0,71.8848,71.9845,71.8758,71.9664,37503.0
2019-04-11 12:00:00,79.44,79.45,79.33,79.36,54934.0,71.9664,71.9754,71.8667,71.8939,54934.0
2019-04-11 12:10:00,79.38,79.42,79.33,79.39,68058.0,71.912,71.9482,71.8667,71.9211,68058.0
2019-04-11 12:20:00,79.39,79.42,79.32,79.38,36143.0,71.9211,71.9482,71.8577,71.912,36143.0
2019-04-11 12:30:00,79.37,79.42,79.34,79.39,46148.0,71.9029,71.9482,71.8758,71.9211,46148.0
2019-04-11 12:40:00,79.4,79.42,79.34,79.4,25173.0,71.9301,71.9482,71.8758,71.9301,25173.0
2019-04-11 12:50:00,79.39,79.51,79.38,79.5,28969.0,71.9211,72.0298,71.912,72.0207,28969.0
2019-04-11 13:00:00,79.5,79.54,79.46,79.49,43801.0,72.0207,72.057,71.9845,72.0117,43801.0
2019-04-11 13:10:00,79.49,79.5,79.45,79.47,28257.0,72.0117,72.0207,71.9754,71.9935,28257.0
2019-04-11 13:20:00,79.47,79.51,79.44,79.47,21220.0,71.9935,72.0298,71.9664,71.9935,21220.0
2019-04-11 13:30:00,79.46,79.46,79.34,79.34,34302.0,71.9845,71.9845,71.8758,71.8758,34302.0
2019-04-11 13:40:00,79.35,79.41,79.28,79.39,47013.0,71.8848,71.9392,71.8214,71.9211,47013.0
2019-04-11 13:50:00,79.39,79.43,79.35,79.36,40809.0,71.9211,71.9573,71.8848,71.8939,40809.0
2019-04-11 14:00:00,79.38,79.41,79.32,79.34,27306.0,71.912,71.9392,71.8577,71.8758,27306.0
2019-04-11 14:10:00,79.33,79.39,79.31,79.34,33620.0,71.8667,71.9211,71.8486,71.8758,33620.0
2019-04-11 14:20:00,79.34,79.34,79.28,79.28,60135.0,71.8758,71.8758,71.8214,71.8214,60135.0
2019-04-11 14:30:00,79.28,79.33,79.26,79.28,76248.0,71.8214,71.8667,71.8033,71.8214,76248.0
2019-04-11 14:40:00,79.27,79.32,79.24,79.24,51987.0,71.8124,71.8577,71.7852,71.7852,51987.0
2019-04-11 14:50:00,79.23,79.3,79.2,79.29,92308.0,71.7761,71.8395,71.7489,71.8305,92308.0
2019-04-11 15:00:00,79.29,79.39,79.26,79.35,50196.0,71.8305,71.9211,71.8033,71.8848,50196.0
2019-04-11 15:10:00,79.34,79.35,79.29,79.32,46962.0,71.8758,71.8848,71.8305,71.8577,46962.0
2019-04-11 15:20:00,79.31,79.32,79.23,79.24,36164.0,71.8486,71.8577,71.7761,71.7852,36164.0
2019-04-11 15:30:00,79.24,79.34,79.22,79.26,257283.0,71.7852,71.8758,71.7671,71.8033,257283.0
2019-04-11 15:40:00,79.25,79.3,79.23,79.26,92494.0,71.7942,71.8395,71.7761,71.8033,92494.0
2019-04-11 15:50:00,79.25,79.36,79.24,79.33,149993.0,71.7942,71.8939,71.7852,71.8667,149993.0
2019-04-12 09:30:00,79.8,79.94,79.73,79.94,118761.0,72.2925,72.4193,72.2291,72.4193,118761.0
2019-04-12 09:40:00,79.92,79.92,79.73,79.73,45289.0,72.4012,72.4012,72.2291,72.2291,45289.0
2019-04-12 09:50:00,79.74,79.92,79.7,79.92,110919.0,72.2381,72.4012,72.2019,72.4012,110919.0
2019-04-12 10:00:00,79.93,79.95,79.61,79.65,76314.0,72.4103,72.4284,72.1204,72.1566,76314.0
2019-04-12 10:10:00,79.65,79.7,79.54,79.56,51543.0,72.1566,72.2019,72.057,72.0751,51543.0
2019-04-12 10:20:00,79.56,79.7,79.56,79.64,48914.0,72.0751,72.2019,72.0751,72.1475,48914.0
2019-04-12 10:30:00,79.66,79.68,79.47,79.47,57093.0,72.1657,72.1838,71.9935,71.9935,57093.0
2019-04-12 10:40:00,79.47,79.47,79.37,79.44,47293.0,71.9935,71.9935,71.9029,71.9664,47293.0
2019-04-12 10:50:00,79.44,79.51,79.39,79.45,28861.0,71.9664,72.0298,71.9211,71.9754,28861.0
2019-04-12 11:00:00,79.46,79.48,79.38,79.48,51442.0,71.9845,72.0026,71.912,72.0026,51442.0
2019-04-12 11:10:00,79.48,79.5,79.41,79.49,29585.0,72.0026,72.0207,71.9392,72.0117,29585.0
2019-04-12 11:20:00,79.49,79.56,79.48,79.52,45614.0,72.0117,72.0751,72.0026,72.0388,45614.0
2019-04-12 11:30:00,79.52,79.56,79.44,79.45,28869.0,72.0388,72.0751,71.9664,71.9754,28869.0
2019-04-12 11:40:00,79.45,79.46,79.35,79.4,26086.0,71.9754,71.9845,71.8848,71.9301,26086.0
2019-04-12 11:50:00,79.4,79.54,79.4,79.51,29555.0,71.9301,72.057,71.9301,72.0298,29555.0
2019-04-12 12:00:00,79.5,79.6,79.48,79.58,34453.0,72.0207,72.1113,72.0026,72.0932,34453.0
2019-04-12 12:10:00,79.59,79.64,79.56,79.61,167801.0,72.1023,72.1475,72.0751,72.1204,167801.0
2019-04-12 12:20:00,79.61,79.64,79.57,79.62,74209.0,72.1204,72.1475,72.0841,72.1294,74209.0
2019-04-12 12:30:00,79.62,79.64,79.58,79.64,31411.0,72.1294,72.1475,72.0932,72.1475,31411.0
2019-04-12 12:40:00,79.64,79.68,79.6,79.65,22653.0,72.1475,72.1838,72.1113,72.1566,22653.0
2019-04-12 12:50:00,79.66,79.68,79.6,79.65,16909.0,72.1657,72.1838,72.1113,72.1566,16909.0
2019-04-12 13:00:00,79.65,79.7,79.65,79.68,21479.0,72.1566,72.2019,72.1566,72.1838,21479.0
2019-04-12 13:10:00,79.69,79.72,79.65,79.7,25182.0,72.1928,72.22,72.1566,72.2019,25182.0
2019-04-12 13:20:00,79.7,79.72,79.65,79.67,38242.0,72.2019,72.22,72.1566,72.1747,38242.0
2019-04-12 13:30:00,79.69,79.72,79.67,79.7,25443.0,72.1928,72.22,72.1747,72.2019,25443.0
2019-04-12 13:40:00,79.69,79.7,79.63,79.69,53593.0,72.1928,72.2019,72.1385,72.1928,53593.0
2019-04-12 13:50:00,79.69,79.69,79.62,79.62,27823.0,72.1928,72.1928,72.1294,72.1294,27823.0
2019-04-12 14:00:00,79.62,79.72,79.61,79.7,23852.0,72.1294,72.22,72.1204,72.2019,23852.0
2019-04-12 14:10:00,79.71,79.71,79.64,79.65,116211.0,72.211,72.211,72.1475,72.1566,116211.0
2019-04-12 14:20:00,79.64,79.69,79.62,79.68,29526.0,72.1475,72.1928,72.1294,72.1838,29526.0
2019-04-12 14:30:00,79.68,79.7,79.63,79.64,16647.0,72.1838,72.2019,72.1385,72.1475,16647.0
2019-04-12 14:40:00,79.64,79.66,79.54,79.55,36116.0,72.1475,72.1657,72.057,72.066,36116.0
2019-04-12 14:50:00,79.54,79.56,79.5,79.55,20577.0,72.057,72.0751,72.0207,72.066,20577.0
2019-04-12 15:00:00,79.55,79.59,79.52,79.59,57501.0,72.066,72.1023,72.0388,72.1023,57501.0
2019-04-12 15:10:00,79.58,79.69,79.58,79.63,80823.0,72.0932,72.1928,72.0932,72.1385,80823.0
2019-04-12 15:20:00,79.64,79.66,79.61,79.66,43077.0,72.1475,72.1657,72.1204,72.1657,43077.0
2019-04-12 15:30:00,79.65,79.74,79.62,79.72,52329.0,72.1566,72.2381,72.1294,72.22,52329.0
2019-04-12 15:40:00,79.72,79.75,79.69,79.74,40337.0,72.22,72.2472,72.1928,72.2381,40337.0
2019-04-12 15:50:00,79.74,79.75,79.66,79.7,82825.0,72.2381,72.2472,72.1657,72.2019,82825.0
2019-04-15 09:30:00,79.87,79.98,79.71,79.83,137513.0,72.3559,72.4556,72.211,72.3197,137513.0
2019-04-15 09:40:00,79.82,79.83,79.66,79.66,50043.0,72.3106,72.3197,72.1657,72.1657,50043.0
2019-04-15 09:50:00,79.66,79.68,79.55,79.64,30251.0,72.1657,72.1838,72.066,72.1475,30251.0
2019-04-15 10:00:00,79.63,79.75,79.63,79.65,99766.0,72.1385,72.2472,72.1385,72.1566,99766.0
2019-04-15 10:10:00,79.65,79.67,79.57,79.61,17210.0,72.1566,72.1747,72.0841,72.1204,17210.0
2019-04-15 10:20:00,79.6,79.61,79.47,79.47,26184.0,72.1113,72.1204,71.9935,71.9935,26184.0
2019-04-15 10:30:00,79.46,79.46,79.34,79.36,32367.0,71.9845,71.9845,71.8758,71.8939,32367.0
2019-04-15 10:40:00,79.37,79.39,79.26,79.36,25830.0,71.9029,71.9211,71.8033,71.8939,25830.0
2019-04-15 10:50:00,79.35,79.41,79.32,79.37,42969.0,71.8848,71.9392,71.8577,71.9029,42969.0
2019-04-15 11:00:00,79.38,79.46,79.38,79.42,79190.0,71.912,71.9845,71.912,71.9482,79190.0
2019-04-15 11:10:00,79.43,79.6,79.42,79.59,80939.0,71.9573,72.1113,71.9482,72.1023,80939.0
2019-04-15 11:20:00,79.6,79.67,79.57,79.64,60123.0,72.1113,72.1747,72.0841,72.1475,60123.0
2019-04-15 11:30:00,79.63,79.64,79.5,79.51,102001.0,72.1385,72.1475,72.0207,72.0298,102001.0
2019-04-15 11:40:00,79.5,79.54,79.45,79.53,169620.0,72.0207,72.057,71.9754,72.0479,169620.0
2019-04-15 11:50:00,79.54,79.59,79.44,79.44,156408.0,72.057,72.1023,71.9664,71.9664,156408.0
2019-04-15 12:00:00,79.44,79.44,79.23,79.25,194053.0,71.9664,71.9664,71.7761,71.7942,194053.0
2019-04-15 12:10:00,79.26,79.26,79.14,79.2,22121.0,71.8033,71.8033,71.6946,71.7489,22121.0
2019-04-15 12:20:00,79.2,79.22,79.12,79.12,21692.0,71.7489,71.7671,71.6765,71.6765,21692.0
2019-04-15 12:30:00,79.13,79.24,79.13,79.24,24575.0,71.6855,71.7852,71.6855,71.7852,24575.0
2019-04-15 12:40:00,79.23,79.26,79.19,79.2,14364.0,71.7761,71.8033,71.7399,71.7489,14364.0
2019-04-15 12:50:00,79.2,79.23,79.15,79.2,74981.0,71.7489,71.7761,71.7036,71.7489,74981.0
2019-04-15 13:00:00,79.21,79.34,79.2,79.28,53611.0,71.758,71.8758,71.7489,71.8214,53611.0
2019-04-15 13:10:00,79.29,79.32,79.27,79.28,21357.0,71.8305,71.8577,71.8124,71.8214,21357.0
2019-04-15 13:20:00,79.28,79.35,79.28,79.35,31357.0,71.8214,71.8848,71.8214,71.8848,31357.0
2019-04-15 13:30:00,79.36,79.43,79.35,79.4,26574.0,71.8939,71.9573,71.8848,71.9301,26574.0
2019-04-15 13:40:00,79.41,79.42,79.35,79.37,29364.0,71.9392,71.9482,71.8848,71.9029,29364.0
2019-04-15 13:50:00,79.37,79.38,79.33,79.34,22353.0,71.9029,71.912,71.8667,71.8758,22353.0
2019-04-15 14:00:00,79.34,79.36,79.3,79.34,31471.0,71.8758,71.8939,71.8395,71.8758,31471.0
2019-04-15 14:10:00,79.35,79.38,79.32,79.33,23783.0,71.8848,71.912,71.8577,71.8667,23783.0
2019-04-15 14:20:00,79.32,79.35,79.3,79.33,26317.0,71.8577,71.8848,71.8395,71.8667,26317.0
2019-04-15 14:30:00,79.33,79.37,79.26,79.28,38881.0,71.8667,71.9029,71.8033,71.8214,38881.0
2019-04-15 14:40:00,79.28,79.33,79.27,79.27,39646.0,71.8214,71.8667,71.8124,71.8124,39646.0
2019-04-15 14:50:00,79.28,79.38,79.27,79.38,58951.0,71.8214,71.912,71.8124,71.912,58951.0
2019-04-15 15:00:00,79.38,79.41,79.34,79.4,50867.0,71.912,71.9392,71.8758,71.9301,50867.0
2019-04-15 15:10:00,79.41,79.45,79.38,79.41,40698.0,71.9392,71.9754,71.912,71.9392,40698.0
2019-04-15 15:20:00,79.41,79.44,79.4,79.41,31969.0,71.9392,71.9664,71.9301,71.9392,31969.0
2019-04-15 15:30:00,79.41,79.41,79.33,79.33,37182.0,71.9392,71.9392,71.8667,71.8667,37182.0
2019-04-15 15:40:00,79.33,79.37,79.31,79.33,64589.0,71.8667,71.9029,71.8486,71.8667,64589.0
2019-04-15 15:50:00,79.33,79.39,79.26,79.36,234538.0,71.8667,71.9211,71.8033,71.8939,234538.0
2019-04-16 09:30:00,79.67,79.77,79.57,79.62,136750.0,72.1747,72.2653,72.0841,72.1294,136750.0
2019-04-16 09:40:00,79.61,79.69,79.56,79.56,22376.0,72.1204,72.1928,72.0751,72.0751,22376.0
2019-04-16 09:50:00,79.57,79.65,79.55,79.57,37923.0,72.0841,72.1566,72.066,72.0841,37923.0
2019-04-16 10:00:00,79.59,79.65,79.56,79.58,35339.0,72.1023,72.1566,72.0751,72.0932,35339.0
2019-04-16 10:10:00,79.58,79.75,79.58,79.62,61694.0,72.0932,72.2472,72.0932,72.1294,61694.0
2019-04-16 10:20:00,79.63,79.64,79.51,79.52,58753.0,72.1385,72.1475,72.0298,72.0388,58753.0
2019-04-16 10:30:00,79.51,79.59,79.48,79.55,23317.0,72.0298,72.1023,72.0026,72.066,23317.0
2019-04-16 10:40:00,79.56,79.58,79.38,79.39,48968.0,72.0751,72.0932,71.912,71.9211,48968.0
2019-04-16 10:50:00,79.39,79.42,79.33,79.36,40158.0,71.9211,71.9482,71.8667,71.8939,40158.0
2019-04-16 11:00:00,79.36,79.46,79.35,79.42,39999.0,71.8939,71.9845,71.8848,71.9482,39999.0
2019-04-16 11:10:00,79.42,79.51,79.42,79.51,67210.0,71.9482,72.0298,71.9482,72.0298,67210.0
2019-04-16 11:20:00,79.5,79.51,79.44,79.45,35589.0,72.0207,72.0298,71.9664,71.9754,35589.0
2019-04-16 11:30:00,79.45,79.5,79.41,79.46,47290.0,71.9754,72.0207,71.9392,71.9845,47290.0
2019-04-16 11:40:00,79.46,79.55,79.44,79.53,61836.0,71.9845,72.066,71.9664,72.0479,61836.0
2019-04-16 11:50:00,79.52,79.62,79.52,79.58,34630.0,72.0388,72.1294,72.0388,72.0932,34630.0
2019-04-16 12:00:00,79.58,79.68,79.55,79.65,39817.0,72.0932,72.1838,72.066,72.1566,39817.0
2019-04-16 12:10:00,79.65,79.71,79.64,79.66,22841.0,72.1566,72.211,72.1475,72.1657,22841.0
2019-04-16 12:20:00,79.66,79.66,79.59,79.65,29227.0,72.1657,72.1657,72.1023,72.1566,29227.0
2019-04-16 12:30:00,79.66,79.72,79.63,79.69,34570.0,72.1657,72.22,72.1385,72.1928,34570.0
2019-04-16 12:40:00,79.7,79.75,79.68,79.72,44303.0,72.2019,72.2472,72.1838,72.22,44303.0
2019-04-16 12:50:00,79.71,79.75,79.68,79.71,43779.0,72.211,72.2472,72.1838,72.211,43779.0
2019-04-16 13:00:00,79.7,79.7,79.57,79.67,122815.0,72.2019,72.2019,72.0841,72.1747,122815.0
2019-04-16 13:10:00,79.67,79.69,79.64,79.68,77902.0,72.1747,72.1928,72.1475,72.1838,77902.0
2019-04-16 13:20:00,79.69,79.71,79.6,79.62,43298.0,72.1928,72.211,72.1113,72.1294,43298.0
2019-04-16 13:30:00,79.64,79.68,79.62,79.67,33120.0,72.1475,72.1838,72.1294,72.1747,33120.0
2019-04-16 13:40:00,79.66,79.71,79.65,79.66,22946.0,72.1657,72.211,72.1566,72.1657,22946.0
2019-04-16 13:50:00,79.66,79.67,79.58,79.64,71670.0,72.1657,72.1747,72.0932,72.1475,71670.0
2019-04-16 14:00:00,79.64,79.64,79.54,79.59,19589.0,72.1475,72.1475,72.057,72.1023,19589.0
2019-04-16 14:10:00,79.58,79.66,79.55,79.66,39074.0,72.0932,72.1657,72.066,72.1657,39074.0
2019-04-16 14:20:00,79.65,79.74,79.64,79.74,23114.0,72.1566,72.2381,72.1475,72.2381,23114.0
2019-04-16 14:30:00,79.75,79.79,79.71,79.73,90422.0,72.2472,72.2834,72.211,72.2291,90422.0
2019-04-16 14:40:00,79.73,79.76,79.71,79.74,63394.0,72.2291,72.2563,72.211,72.2381,63394.0
2019-04-16 14:50:00,79.74,79.76,79.7,79.73,36121.0,72.2381,72.2563,72.2019,72.2291,36121.0
2019-04-16 15:00:00,79.73,79.79,79.73,79.75,52078.0,72.2291,72.2834,72.2291,72.2472,52078.0
2019-04-16 15:10:00,79.73,79.79,79.73,79.76,75385.0,72.2291,72.2834,72.2291,72.2563,75385.0
2019-04-16 15:20:00,79.76,79.76,79.71,79.75,67158.0,72.2563,72.2563,72.211,72.2472,67158.0
2019-04-16 15:30:00,79.73,79.74,79.52,79.58,265120.0,72.2291,72.2381,72.0388,72.0932,265120.0
2019-04-16 15:40:00,79.57,79.63,79.55,79.63,106617.0,72.0841,72.1385,72.066,72.1385,106617.0
2019-04-16 15:50:00,79.63,79.72,79.57,79.7,91979.0,72.1385,72.22,72.0841,72.2019,91979.0
2019-04-17 09:30:00,79.98,79.99,79.64,79.67,95060.0,72.4556,72.4646,72.1475,72.1747,95060.0
2019-04-17 09:40:00,79.67,79.68,79.47,79.53,42637.0,72.1747,72.1838,71.9935,72.0479,42637.0
2019-04-17 09:50:00,79.54,79.59,79.36,79.36,51785.0,72.057,72.1023,71.8939,71.8939,51785.0
2019-04-17 10:00:00,79.37,79.41,79.23,79.23,53744.0,71.9029,71.9392,71.7761,71.7761,53744.0
2019-04-17 10:10:00,79.25,79.3,79.2,79.2,23397.0,71.7942,71.8395,71.7489,71.7489,23397.0
2019-04-17 10:20:00,79.23,79.37,79.21,79.34,46513.0,71.7761,71.9029,71.758,71.8758,46513.0
2019-04-17 10:30:00,79.33,79.45,79.3,79.41,90620.0,71.8667,71.9754,71.8395,71.9392,90620.0
2019-04-17 10:40:00,79.42,79.44,79.4,79.42,75782.0,71.9482,71.9664,71.9301,71.9482,75782.0
2019-04-17 10:50:00,79.4,79.41,79.24,79.27,186643.0,71.9301,71.9392,71.7852,71.8124,186643.0
2019-04-17 11:00:00,79.26,79.54,79.26,79.51,63389.0,71.8033,72.057,71.8033,72.0298,63389.0
2019-04-17 11:10:00,79.52,79.53,79.39,79.48,24498.0,72.0388,72.0479,71.9211,72.0026,24498.0
2019-04-17 11:20:00,79.48,79.48,79.25,79.26,31594.0,72.0026,72.0026,71.7942,71.8033,31594.0
2019-04-17 11:30:00,79.24,79.27,79.12,79.21,23018.0,71.7852,71.8124,71.6765,71.758,23018.0
2019-04-17 11:40:00,79.21,79.34,79.16,79.33,30560.0,71.758,71.8758,71.7127,71.8667,30560.0
2019-04-17 11:50:00,79.33,79.35,79.15,79.2,90238.0,71.8667,71.8848,71.7036,71.7489,90238.0
2019-04-17 12:00:00,79.19,79.23,79.02,79.07,53435.0,71.7399,71.7761,71.5859,71.6312,53435.0
2019-04-17 12:10:00,79.05,79.1,78.98,79.09,19332.0,71.6131,71.6583,71.5496,71.6493,19332.0
2019-04-17 12:20:00,79.11,79.19,79.07,79.18,16616.0,71.6674,71.7399,71.6312,71.7308,16616.0
2019-04-17 12:30:00,79.18,79.25,79.13,79.2,39229.0,71.7308,71.7942,71.6855,71.7489,39229.0
2019-04-17 12:40:00,79.2,79.26,79.16,79.17,41419.0,71.7489,71.8033,71.7127,71.7218,41419.0
2019-04-17 12:50:00,79.18,79.27,79.17,79.22,25647.0,71.7308,71.8124,71.7218,71.7671,25647.0
2019-04-17 13:00:00,79.21,79.25,79.18,79.25,30310.0,71.758,71.7942,71.7308,71.7942,30310.0
2019-04-17 13:10:00,79.24,79.25,79.21,79.23,18632.0,71.7852,71.7942,71.758,71.7761,18632.0
2019-04-17 13:20:00,79.22,79.26,79.1,79.12,31965.0,71.7671,71.8033,71.6583,71.6765,31965.0
2019-04-17 13:30:00,79.12,79.22,79.11,79.21,118117.0,71.6765,71.7671,71.6674,71.758,118117.0
2019-04-17 13:40:00,79.22,79.23,79.13,79.14,25535.0,71.7671,71.7761,71.6855,71.6946,25535.0
2019-04-17 13:50:00,79.13,79.15,79.04,79.08,48242.0,71.6855,71.7036,71.604,71.6402,48242.0
2019-04-17 14:00:00,79.08,79.11,79.03,79.05,31314.0,71.6402,71.6674,71.5949,71.6131,31314.0
2019-04-17 14:10:00,79.06,79.06,78.97,79.05,29379.0,71.6221,71.6221,71.5406,71.6131,29379.0
2019-04-17 14:20:00,79.05,79.06,78.86,78.89,51298.0,71.6131,71.6221,71.4409,71.4681,51298.0
2019-04-17 14:30:00,78.89,79.01,78.89,78.99,42326.0,71.4681,71.5768,71.4681,71.5587,42326.0
2019-04-17 14:40:00,79.0,79.05,78.95,79.03,38945.0,71.5678,71.6131,71.5225,71.5949,38945.0
2019-04-17 14:50:00,79.02,79.14,79.02,79.13,41054.0,71.5859,71.6946,71.5859,71.6855,41054.0
2019-04-17 15:00:00,79.14,79.28,79.13,79.25,52618.0,71.6946,71.8214,71.6855,71.7942,52618.0
2019-04-17 15:10:00,79.26,79.32,79.21,79.23,49344.0,71.8033,71.8577,71.758,71.7761,49344.0
2019-04-17 15:20:00,79.24,79.28,79.21,79.26,43220.0,71.7852,71.8214,71.758,71.8033,43220.0
2019-04-17 15:30:00,79.25,79.29,79.2,79.27,37956.0,71.7942,71.8305,71.7489,71.8124,37956.0
2019-04-17 15:40:00,79.28,79.3,79.2,79.25,97839.0,71.8214,71.8395,71.7489,71.7942,97839.0
2019-04-17 15:50:00,79.23,79.32,79.21,79.29,145541.0,71.7761,71.8577,71.758,71.8305,145541.0
2019-04-18 09:30:00,79.28,79.28,78.99,79.23,112237.0,71.8214,71.8214,71.5587,71.7761,112237.0
2019-04-18 09:40:00,79.24,79.38,79.23,79.34,48460.0,71.7852,71.912,71.7761,71.8758,48460.0
2019-04-18 09:50:00,79.36,79.42,78.96,78.96,85153.0,71.8939,71.9482,71.5315,71.5315,85153.0
2019-04-18 10:00:00,78.96,79.04,78.93,78.93,53287.0,71.5315,71.604,71.5043,71.5043,53287.0
2019-04-18 10:10:00,78.89,78.91,78.82,78.82,41644.0,71.4681,71.4862,71.4047,71.4047,41644.0
2019-04-18 10:20:00,78.82,78.82,78.65,78.76,87397.0,71.4047,71.4047,71.2507,71.3503,87397.0
2019-04-18 10:30:00,78.76,78.81,78.71,78.75,115885.0,71.3503,71.3956,71.305,71.3413,115885.0
2019-04-18 10:40:00,78.73,78.82,78.7,78.77,40174.0,71.3232,71.4047,71.296,71.3594,40174.0
2019-04-18 10:50:00,78.76,78.92,78.72,78.9,39904.0,71.3503,71.4953,71.3141,71.4772,39904.0
2019-04-18 11:00:00,78.91,79.05,78.89,79.03,121101.0,71.4862,71.6131,71.4681,71.5949,121101.0
2019-04-18 11:10:00,79.03,79.04,78.89,78.9,45775.0,71.5949,71.604,71.4681,71.4772,45775.0
2019-04-18 11:20:00,78.91,78.96,78.79,78.86,29395.0,71.4862,71.5315,71.3775,71.4409,29395.0
2019-04-18 11:30:00,78.87,79.11,78.87,79.07,31456.0,71.45,71.6674,71.45,71.6312,31456.0
2019-04-18 11:40:00,79.05,79.13,79.01,79.1,36301.0,71.6131,71.6855,71.5768,71.6583,36301.0
2019-04-18 11:50:00,79.1,79.24,79.05,79.22,197519.0,71.6583,71.7852,71.6131,71.7671,197519.0
2019-04-18 12:00:00,79.23,79.3,79.22,79.27,44308.0,71.7761,71.8395,71.7671,71.8124,44308.0
2019-04-18 12:10:00,79.24,79.37,79.23,79.37,51558.0,71.7852,71.9029,71.7761,71.9029,51558.0
2019-04-18 12:20:00,79.36,79.38,79.26,79.3,54972.0,71.8939,71.912,71.8033,71.8395,54972.0
2019-04-18 12:30:00,79.29,79.33,79.25,79.25,200313.0,71.8305,71.8667,71.7942,71.7942,200313.0
2019-04-18 12:40:00,79.26,79.33,79.25,79.33,16291.0,71.8033,71.8667,71.7942,71.8667,16291.0
2019-04-18 12:50:00,79.32,79.33,79.24,79.25,22446.0,71.8577,71.8667,71.7852,71.7942,22446.0
2019-04-18 13:00:00,79.23,79.23,79.17,79.19,17076.0,71.7761,71.7761,71.7218,71.7399,17076.0
2019-04-18 13:10:00,79.19,79.24,79.17,79.21,44513.0,71.7399,71.7852,71.7218,71.758,44513.0
2019-04-18 13:20:00,79.21,79.22,79.18,79.2,19326.0,71.758,71.7671,71.7308,71.7489,19326.0
2019-04-18 13:30:00,79.21,79.22,79.14,79.15,34579.0,71.758,71.7671,71.6946,71.7036,34579.0
2019-04-18 13:40:00,79.14,79.19,79.11,79.18,26520.0,71.6946,71.7399,71.6674,71.7308,26520.0
2019-04-18 13:50:00,79.17,79.25,79.17,79.22,66361.0,71.7218,71.7942,71.7218,71.7671,66361.0
2019-04-18 14:00:00,79.23,79.24,79.11,79.13,33060.0,71.7761,71.7852,71.6674,71.6855,33060.0
2019-04-18 14:10:00,79.13,79.15,79.08,79.09,26490.0,71.6855,71.7036,71.6402,71.6493,26490.0
2019-04-18 14:20:00,79.1,79.18,79.1,79.16,58992.0,71.6583,71.7308,71.6583,71.7127,58992.0
2019-04-18 14:30:00,79.16,79.18,79.09,79.1,42775.0,71.7127,71.7308,71.6493,71.6583,42775.0
2019-04-18 14:40:00,79.11,79.22,79.11,79.19,28490.0,71.6674,71.7671,71.6674,71.7399,28490.0
2019-04-18 14:50:00,79.19,79.2,79.15,79.19,46108.0,71.7399,71.7489,71.7036,71.7399,46108.0
2019-04-18 15:00:00,79.18,79.19,79.1,79.12,46626.0,71.7308,71.7399,71.6583,71.6765,46626.0
2019-04-18 15:10:00,79.11,79.15,79.08,79.09,42474.0,71.6674,71.7036,71.6402,71.6493,42474.0
2019-04-18 15:20:00,79.1,79.13,79.07,79.08,64471.0,71.6583,71.6855,71.6312,71.6402,64471.0
2019-04-18 15:30:00,79.07,79.08,78.98,79.01,56688.0,71.6312,71.6402,71.5496,71.5768,56688.0
2019-04-18 15:40:00,79.01,79.05,78.99,79.03,41387.0,71.5768,71.6131,71.5587,71.5949,41387.0
2019-04-18 15:50:00,79.03,79.13,78.96,79.04,77273.0,71.5949,71.6855,71.5315,71.604,77273.0
2019-04-22 09:30:00,78.91,78.98,78.81,78.9,165067.0,71.4862,71.5496,71.3956,71.4772,165067.0
2019-04-22 09:40:00,78.89,79.06,78.88,79.02,36701.0,71.4681,71.6221,71.459,71.5859,36701.0
2019-04-22 09:50:00,79.0,79.03,78.95,79.03,42612.0,71.5678,71.5949,71.5225,71.5949,42612.0
2019-04-22 10:00:00,79.03,79.03,78.64,78.67,63535.0,71.5949,71.5949,71.2416,71.2688,63535.0
2019-04-22 10:10:00,78.64,78.67,78.56,78.6,38269.0,71.2416,71.2688,71.1692,71.2054,38269.0
2019-04-22 10:20:00,78.59,78.68,78.54,78.67,27335.0,71.1963,71.2779,71.151,71.2688,27335.0
2019-04-22 10:30:00,78.67,78.76,78.63,78.64,29820.0,71.2688,71.3503,71.2326,71.2416,29820.0
2019-04-22 10:40:00,78.65,78.73,78.56,78.72,43528.0,71.2507,71.3232,71.1692,71.3141,43528.0
2019-04-22 10:50:00,78.74,78.79,78.62,78.64,27755.0,71.3322,71.3775,71.2235,71.2416,27755.0
2019-04-22 11:00:00,78.63,78.65,78.46,78.54,32499.0,71.2326,71.2507,71.0786,71.151,32499.0
2019-04-22 11:10:00,78.56,78.62,78.51,78.58,26873.0,71.1692,71.2235,71.1239,71.1873,26873.0
2019-04-22 11:20:00,78.59,78.61,78.46,78.51,29430.0,71.1963,71.2144,71.0786,71.1239,29430.0
2019-04-22 11:30:00,78.51,78.62,78.5,78.62,25819.0,71.1239,71.2235,71.1148,71.2235,25819.0
2019-04-22 11:40:00,78.62,78.75,78.55,78.57,27322.0,71.2235,71.3413,71.1601,71.1782,27322.0
2019-04-22 11:50:00,78.57,78.59,78.51,78.59,32465.0,71.1782,71.1963,71.1239,71.1963,32465.0
2019-04-22 12:00:00,78.58,78.66,78.53,78.62,30452.0,71.1873,71.2597,71.142,71.2235,30452.0
2019-04-22 12:10:00,78.61,78.64,78.55,78.58,17150.0,71.2144,71.2416,71.1601,71.1873,17150.0
2019-04-22 12:20:00,78.58,78.65,78.52,78.64,25716.0,71.1873,71.2507,71.1329,71.2416,25716.0
2019-04-22 12:30:00,78.62,78.71,78.62,78.7,35607.0,71.2235,71.305,71.2235,71.296,35607.0
2019-04-22 12:40:00,78.71,78.74,78.68,78.68,27733.0,71.305,71.3322,71.2779,71.2779,27733.0
2019-04-22 12:50:00,78.66,78.7,78.63,78.67,20794.0,71.2597,71.296,71.2326,71.2688,20794.0
2019-04-22 13:00:00,78.67,78.68,78.62,78.64,20063.0,71.2688,71.2779,71.2235,71.2416,20063.0
2019-04-22 13:10:00,78.64,78.68,78.62,78.68,25552.0,71.2416,71.2779,71.2235,71.2779,25552.0
2019-04-22 13:20:00,78.68,78.74,78.64,78.66,90955.0,71.2779,71.3322,71.2416,71.2597,90955.0
2019-04-22 13:30:00,78.66,78.68,78.62,78.65,34616.0,71.2597,71.2779,71.2235,71.2507,34616.0
2019-04-22 13:40:00,78.65,78.66,78.63,78.66,36616.0,71.2507,71.2597,71.2326,71.2597,36616.0
2019-04-22 13:50:00,78.66,78.66,78.53,78.57,25850.0,71.2597,71.2597,71.142,71.1782,25850.0
2019-04-22 14:00:00,78.57,78.58,78.52,78.55,39968.0,71.1782,71.1873,71.1329,71.1601,39968.0
2019-04-22 14:10:00,78.55,78.56,78.49,78.53,25090.0,71.1601,71.1692,71.1057,71.142,25090.0
2019-04-22 14:20:00,78.52,78.55,78.5,78.52,36812.0,71.1329,71.1601,71.1148,71.1329,36812.0
2019-04-22 14:30:00,78.52,78.52,78.4,78.4,30585.0,71.1329,71.1329,71.0242,71.0242,30585.0
2019-04-22 14:40:00,78.41,78.44,78.38,78.38,50782.0,71.0333,71.0604,71.0061,71.0061,50782.0
2019-04-22 14:50:00,78.38,78.44,78.38,78.42,37570.0,71.0061,71.0604,71.0061,71.0423,37570.0
2019-04-22 15:00:00,78.41,78.42,78.29,78.33,30037.0,71.0333,71.0423,70.9246,70.9608,30037.0
2019-04-22 15:10:00,78.33,78.44,78.33,78.43,39751.0,70.9608,71.0604,70.9608,71.0514,39751.0
2019-04-22 15:20:00,78.44,78.48,78.41,78.45,33725.0,71.0604,71.0967,71.0333,71.0695,33725.0
2019-04-22 15:30:00,78.45,78.56,78.43,78.55,45084.0,71.0695,71.1692,71.0514,71.1601,45084.0
2019-04-22 15:40:00,78.55,78.58,78.51,78.58,84072.0,71.1601,71.1873,71.1239,71.1873,84072.0
2019-04-22 15:50:00,78.59,78.69,78.59,78.66,72292.0,71.1963,71.2869,71.1963,71.2597,72292.0
2019-04-23 09:30:00,78.77,78.99,78.76,78.99,94574.0,71.3594,71.5587,71.3503,71.5587,94574.0
2019-04-23 09:40:00,78.99,79.0,78.71,78.79,70872.0,71.5587,71.5678,71.305,71.3775,70872.0
2019-04-23 09:50:00,78.77,78.88,78.76,78.84,74423.0,71.3594,71.459,71.3503,71.4228,74423.0
2019-04-23 10:00:00,78.85,78.99,78.78,78.78,64588.0,71.4319,71.5587,71.3685,71.3685,64588.0
2019-04-23 10:10:00,78.78,78.94,78.77,78.8,180186.0,71.3685,71.5134,71.3594,71.3866,180186.0
2019-04-23 10:20:00,78.81,79.14,78.81,79.11,35573.0,71.3956,71.6946,71.3956,71.6674,35573.0
2019-04-23 10:30:00,79.12,79.25,79.08,79.24,42870.0,71.6765,71.7942,71.6402,71.7852,42870.0
2019-04-23 10:40:00,79.24,79.29,79.13,79.15,38461.0,71.7852,71.8305,71.6855,71.7036,38461.0
2019-04-23 10:50:00,79.16,79.34,79.14,79.34,140930.0,71.7127,71.8758,71.6946,71.8758,140930.0
2019-04-23 11:00:00,79.34,79.46,79.34,79.41,42333.0,71.8758,71.9845,71.8758,71.9392,42333.0
2019-04-23 11:10:00,79.41,79.53,79.41,79.53,52592.0,71.9392,72.0479,71.9392,72.0479,52592.0
2019-04-23 11:20:00,79.54,79.68,79.53,79.63,66668.0,72.057,72.1838,72.0479,72.1385,66668.0
2019-04-23 11:30:00,79.63,79.81,79.56,79.81,68355.0,72.1385,72.3016,72.0751,72.3016,68355.0
2019-04-23 11:40:00,79.8,79.81,79.7,79.78,40076.0,72.2925,72.3016,72.2019,72.2744,40076.0
2019-04-23 11:50:00,79.79,79.9,79.72,79.86,92930.0,72.2834,72.3831,72.22,72.3468,92930.0
2019-04-23 12:00:00,79.85,80.06,79.85,79.99,114327.0,72.3378,72.528,72.3378,72.4646,114327.0
2019-04-23 12:10:00,79.98,80.01,79.89,79.99,43212.0,72.4556,72.4827,72.374,72.4646,43212.0
2019-04-23 12:20:00,80.01,80.02,79.91,79.98,39028.0,72.4827,72.4918,72.3921,72.4556,39028.0
2019-04-23 12:30:00,80.0,80.02,79.92,80.01,47906.0,72.4737,72.4918,72.4012,72.4827,47906.0
2019-04-23 12:40:00,80.01,80.06,79.95,79.99,44822.0,72.4827,72.528,72.4284,72.4646,44822.0
2019-04-23 12:50:00,79.98,80.02,79.9,80.0,38176.0,72.4556,72.4918,72.3831,72.4737,38176.0
2019-04-23 13:00:00,80.0,80.05,79.96,79.99,27919.0,72.4737,72.519,72.4374,72.4646,27919.0
2019-04-23 13:10:00,80.0,80.05,79.95,79.97,34584.0,72.4737,72.519,72.4284,72.4465,34584.0
2019-04-23 13:20:00,79.97,79.99,79.88,79.91,20353.0,72.4465,72.4646,72.365,72.3921,20353.0
2019-04-23 13:30:00,79.91,79.95,79.83,79.84,22280.0,72.3921,72.4284,72.3197,72.3287,22280.0
2019-04-23 13:40:00,79.84,79.9,79.84,79.89,33832.0,72.3287,72.3831,72.3287,72.374,33832.0
2019-04-23 13:50:00,79.88,79.9,79.85,79.85,26758.0,72.365,72.3831,72.3378,72.3378,26758.0
2019-04-23 14:00:00,79.85,79.9,79.8,79.9,45832.0,72.3378,72.3831,72.2925,72.3831,45832.0
2019-04-23 14:10:00,79.9,79.99,79.89,79.97,28281.0,72.3831,72.4646,72.374,72.4465,28281.0
2019-04-23 14:20:00,79.97,80.03,79.91,79.97,36004.0,72.4465,72.5009,72.3921,72.4465,36004.0
2019-04-23 14:30:00,79.97,79.99,79.92,79.94,74002.0,72.4465,72.4646,72.4012,72.4193,74002.0
2019-04-23 14:40:00,79.92,79.98,79.9,79.94,39536.0,72.4012,72.4556,72.3831,72.4193,39536.0
2019-04-23 14:50:00,79.93,79.93,79.82,79.83,42892.0,72.4103,72.4103,72.3106,72.3197,42892.0
2019-04-23 15:00:00,79.83,79.89,79.68,79.86,57760.0,72.3197,72.374,72.1838,72.3468,57760.0
2019-04-23 15:10:00,79.85,79.94,79.84,79.91,98143.0,72.3378,72.4193,72.3287,72.3921,98143.0
2019-04-23 15:20:00,79.92,79.92,79.83,79.86,35645.0,72.4012,72.4012,72.3197,72.3468,35645.0
2019-04-23 15:30:00,79.87,79.91,79.83,79.84,42701.0,72.3559,72.3921,72.3197,72.3287,42701.0
2019-04-23 15:40:00,79.85,79.86,79.79,79.84,100596.0,72.3378,72.3468,72.2834,72.3287,100596.0
2019-04-23 15:50:00,79.83,79.9,79.81,79.81,65603.0,72.3197,72.3831,72.3016,72.3016,65603.0
2019-04-24 09:30:00,79.83,79.85,79.71,79.85,121882.0,72.3197,72.3378,72.211,72.3378,121882.0
2019-04-24 09:40:00,79.85,79.89,79.67,79.77,39291.0,72.3378,72.374,72.1747,72.2653,39291.0
2019-04-24 09:50:00,79.8,79.93,79.78,79.92,49067.0,72.2925,72.4103,72.2744,72.4012,49067.0
2019-04-24 10:00:00,79.93,79.94,79.81,79.82,48934.0,72.4103,72.4193,72.3016,72.3106,48934.0
2019-04-24 10:10:00,79.83,79.87,79.79,79.85,26588.0,72.3197,72.3559,72.2834,72.3378,26588.0
2019-04-24 10:20:00,79.86,79.95,79.85,79.95,29809.0,72.3468,72.4284,72.3378,72.4284,29809.0
2019-04-24 10:30:00,79.94,80.19,79.87,80.12,107253.0,72.4193,72.6458,72.3559,72.5824,107253.0
2019-04-24 10:40:00,80.12,80.17,80.04,80.09,53151.0,72.5824,72.6277,72.5099,72.5552,53151.0
2019-04-24 10:50:00,80.09,80.25,80.06,80.24,52965.0,72.5552,72.7002,72.528,72.6911,52965.0
2019-04-24 11:00:00,80.24,80.29,80.2,80.25,30031.0,72.6911,72.7364,72.6549,72.7002,30031.0
2019-04-24 11:10:00,80.26,80.3,80.13,80.16,44119.0,72.7092,72.7455,72.5914,72.6186,44119.0
2019-04-24 11:20:00,80.16,80.18,80.07,80.09,58700.0,72.6186,72.6367,72.5371,72.5552,58700.0
2019-04-24 11:30:00,80.1,80.16,80.05,80.16,72480.0,72.5643,72.6186,72.519,72.6186,72480.0
2019-04-24 11:40:00,80.16,80.24,80.03,80.04,80605.0,72.6186,72.6911,72.5009,72.5099,80605.0
2019-04-24 11:50:00,80.03,80.04,79.98,80.02,18707.0,72.5009,72.5099,72.4556,72.4918,18707.0
2019-04-24 12:00:00,80.02,80.04,79.92,79.97,41580.0,72.4918,72.5099,72.4012,72.4465,41580.0
2019-04-24 12:10:00,79.98,80.09,79.97,80.08,50917.0,72.4556,72.5552,72.4465,72.5462,50917.0
2019-04-24 12:20:00,80.09,80.17,80.07,80.16,43097.0,72.5552,72.6277,72.5371,72.6186,43097.0
2019-04-24 12:30:00,80.16,80.17,80.08,80.17,28376.0,72.6186,72.6277,72.5462,72.6277,28376.0
2019-04-24 12:40:00,80.16,80.16,80.02,80.05,22497.0,72.6186,72.6186,72.4918,72.519,22497.0
2019-04-24 12:50:00,80.05,80.07,79.86,79.89,60560.0,72.519,72.5371,72.3468,72.374,60560.0
2019-04-24 13:00:00,79.89,79.89,79.76,79.8,53980.0,72.374,72.374,72.2563,72.2925,53980.0
2019-04-24 13:10:00,79.8,79.85,79.76,79.84,41566.0,72.2925,72.3378,72.2563,72.3287,41566.0
2019-04-24 13:20:00,79.84,79.96,79.84,79.94,40301.0,72.3287,72.4374,72.3287,72.4193,40301.0
2019-04-24 13:30:00,79.94,80.02,79.9,80.01,40578.0,72.4193,72.4918,72.3831,72.4827,40578.0
2019-04-24 13:40:00,80.0,80.04,79.97,80.03,21487.0,72.4737,72.5099,72.4465,72.5009,21487.0
2019-04-24 13:50:00,80.01,80.04,79.97,79.97,31964.0,72.4827,72.5099,72.4465,72.4465,31964.0
2019-04-24 14:00:00,79.98,80.07,79.97,80.05,47435.0,72.4556,72.5371,72.4465,72.519,47435.0
2019-04-24 14:10:00,80.05,80.06,79.97,80.05,18757.0,72.519,72.528,72.4465,72.519,18757.0
2019-04-24 14:20:00,80.05,80.07,80.0,80.03,42342.0,72.519,72.5371,72.4737,72.5009,42342.0
2019-04-24 14:30:00,80.03,80.07,80.02,80.07,18959.0,72.5009,72.5371,72.4918,72.5371,18959.0
2019-04-24 14:40:00,80.06,80.18,80.06,80.18,33724.0,72.528,72.6367,72.528,72.6367,33724.0
2019-04-24 14:50:00,80.17,80.2,80.16,80.2,40325.0,72.6277,72.6549,72.6186,72.6549,40325.0
2019-04-24 15:00:00,80.21,80.3,80.2,80.3,43705.0,72.6639,72.7455,72.6549,72.7455,43705.0
2019-04-24 15:10:00,80.29,80.3,80.19,80.26,323496.0,72.7364,72.7455,72.6458,72.7092,323496.0
2019-04-24 15:20:00,80.27,80.32,80.2,80.23,51177.0,72.7183,72.7636,72.6549,72.682,51177.0
2019-04-24 15:30:00,80.23,80.27,80.12,80.13,36483.0,72.682,72.7183,72.5824,72.5914,36483.0
2019-04-24 15:40:00,80.14,80.19,80.1,80.13,58086.0,72.6005,72.6458,72.5643,72.5914,58086.0
2019-04-24 15:50:00,80.14,80.14,80.04,80.05,314714.0,72.6005,72.6005,72.5099,72.519,314714.0
2019-04-25 09:30:00,79.75,79.87,79.28,79.41,144244.0,72.2472,72.3559,71.8214,71.9392,144244.0
2019-04-25 09:40:00,79.41,79.47,79.12,79.34,64625.0,71.9392,71.9935,71.6765,71.8758,64625.0
2019-04-25 09:50:00,79.34,79.5,79.2,79.48,81090.0,71.8758,72.0207,71.7489,72.0026,81090.0
2019-04-25 10:00:00,79.49,79.53,79.27,79.28,37896.0,72.0117,72.0479,71.8124,71.8214,37896.0
2019-04-25 10:10:00,79.26,79.28,78.92,79.01,55800.0,71.8033,71.8214,71.4953,71.5768,55800.0
2019-04-25 10:20:00,79.0,79.01,78.74,78.89,45370.0,71.5678,71.5768,71.3322,71.4681,45370.0
2019-04-25 10:30:00,78.89,79.01,78.64,79.01,142967.0,71.4681,71.5768,71.2416,71.5768,142967.0
2019-04-25 10:40:00,79.01,79.04,78.88,79.04,68672.0,71.5768,71.604,71.459,71.604,68672.0
2019-04-25 10:50:00,79.05,79.06,78.85,79.02,44787.0,71.6131,71.6221,71.4319,71.5859,44787.0
2019-04-25 11:00:00,78.98,79.09,78.82,78.89,58035.0,71.5496,71.6493,71.4047,71.4681,58035.0
2019-04-25 11:10:00,78.89,79.05,78.79,78.94,37547.0,71.4681,71.6131,71.3775,71.5134,37547.0
2019-04-25 11:20:00,78.96,79.2,78.94,79.15,40263.0,71.5315,71.7489,71.5134,71.7036,40263.0
2019-04-25 11:30:00,79.14,79.3,79.12,79.28,49446.0,71.6946,71.8395,71.6765,71.8214,49446.0
2019-04-25 11:40:00,79.29,79.39,79.25,79.33,51471.0,71.8305,71.9211,71.7942,71.8667,51471.0
2019-04-25 11:50:00,79.32,79.36,79.27,79.29,39894.0,71.8577,71.8939,71.8124,71.8305,39894.0
2019-04-25 12:00:00,79.29,79.36,79.28,79.3,146654.0,71.8305,71.8939,71.8214,71.8395,146654.0
2019-04-25 12:10:00,79.29,79.31,79.24,79.28,21396.0,71.8305,71.8486,71.7852,71.8214,21396.0
2019-04-25 12:20:00,79.24,79.29,79.2,79.21,30078.0,71.7852,71.8305,71.7489,71.758,30078.0
2019-04-25 12:30:00,79.19,79.41,79.17,79.37,45199.0,71.7399,71.9392,71.7218,71.9029,45199.0
2019-04-25 12:40:00,79.36,79.45,79.34,79.41,23492.0,71.8939,71.9754,71.8758,71.9392,23492.0
2019-04-25 12:50:00,79.41,79.47,79.39,79.46,17552.0,71.9392,71.9935,71.9211,71.9845,17552.0
2019-04-25 13:00:00,79.47,79.48,79.38,79.39,31979.0,71.9935,72.0026,71.912,71.9211,31979.0
2019-04-25 13:10:00,79.39,79.39,79.28,79.33,21763.0,71.9211,71.9211,71.8214,71.8667,21763.0
2019-04-25 13:20:00,79.33,79.44,79.32,79.43,19919.0,71.8667,71.9664,71.8577,71.9573,19919.0
2019-04-25 13:30:00,79.42,79.43,79.38,79.43,24505.0,71.9482,71.9573,71.912,71.9573,24505.0
2019-04-25 13:40:00,79.45,79.47,79.4,79.41,54718.0,71.9754,71.9935,71.9301,71.9392,54718.0
2019-04-25 13:50:00,79.41,79.41,79.28,79.37,59675.0,71.9392,71.9392,71.8214,71.9029,59675.0
2019-04-25 14:00:00,79.37,79.44,79.37,79.4,40950.0,71.9029,71.9664,71.9029,71.9301,40950.0
2019-04-25 14:10:00,79.4,79.46,79.38,79.44,28552.0,71.9301,71.9845,71.912,71.9664,28552.0
2019-04-25 14:20:00,79.42,79.44,79.34,79.35,24967.0,71.9482,71.9664,71.8758,71.8848,24967.0
2019-04-25 14:30:00,79.38,79.39,79.34,79.38,54752.0,71.912,71.9211,71.8758,71.912,54752.0
2019-04-25 14:40:00,79.37,79.39,79.34,79.36,24895.0,71.9029,71.9211,71.8758,71.8939,24895.0
2019-04-25 14:50:00,79.36,79.41,79.35,79.37,25558.0,71.8939,71.9392,71.8848,71.9029,25558.0
2019-04-25 15:00:00,79.37,79.37,79.22,79.22,30286.0,71.9029,71.9029,71.7671,71.7671,30286.0
2019-04-25 15:10:00,79.22,79.25,79.16,79.18,46048.0,71.7671,71.7942,71.7127,71.7308,46048.0
2019-04-25 15:20:00,79.19,79.28,79.18,79.26,74754.0,71.7399,71.8214,71.7308,71.8033,74754.0
2019-04-25 15:30:00,79.27,79.3,79.23,79.26,44229.0,71.8124,71.8395,71.7761,71.8033,44229.0
2019-04-25 15:40:00,79.27,79.36,79.26,79.31,43075.0,71.8124,71.8939,71.8033,71.8486,43075.0
2019-04-25 15:50:00,79.31,79.33,79.21,79.24,66884.0,71.8486,71.8667,71.758,71.7852,66884.0
2019-04-26 09:30:00,79.3,79.4,79.0,79.02,143615.0,71.8395,71.9301,71.5678,71.5859,143615.0
2019-04-26 09:40:00,79.03,79.23,79.01,79.23,71600.0,71.5949,71.7761,71.5768,71.7761,71600.0
2019-04-26 09:50:00,79.23,79.34,79.14,79.23,41205.0,71.7761,71.8758,71.6946,71.7761,41205.0
2019-04-26 10:00:00,79.22,79.38,79.17,79.28,24412.0,71.7671,71.912,71.7218,71.8214,24412.0
2019-04-26 10:10:00,79.28,79.37,79.18,79.34,112493.0,71.8214,71.9029,71.7308,71.8758,112493.0
2019-04-26 10:20:00,79.36,79.52,79.33,79.49,43778.0,71.8939,72.0388,71.8667,72.0117,43778.0
2019-04-26 10:30:00,79.5,79.63,79.49,79.57,40611.0,72.0207,72.1385,72.0117,72.0841,40611.0
2019-04-26 10:40:00,79.56,79.59,79.49,79.56,34615.0,72.0751,72.1023,72.0117,72.0751,34615.0
2019-04-26 10:50:00,79.56,79.59,79.45,79.46,34392.0,72.0751,72.1023,71.9754,71.9845,34392.0
2019-04-26 11:00:00,79.46,79.51,79.38,79.42,31119.0,71.9845,72.0298,71.912,71.9482,31119.0
2019-04-26 11:10:00,79.42,79.57,79.42,79.5,39733.0,71.9482,72.0841,71.9482,72.0207,39733.0
2019-04-26 11:20:00,79.5,79.65,79.5,79.65,18470.0,72.0207,72.1566,72.0207,72.1566,18470.0
2019-04-26 11:30:00,79.63,79.68,79.57,79.65,15169.0,72.1385,72.1838,72.0841,72.1566,15169.0
2019-04-26 11:40:00,79.66,79.79,79.64,79.74,24158.0,72.1657,72.2834,72.1475,72.2381,24158.0
2019-04-26 11:50:00,79.75,79.75,79.61,79.64,18461.0,72.2472,72.2472,72.1204,72.1475,18461.0
2019-04-26 12:00:00,79.64,79.74,79.63,79.72,18872.0,72.1475,72.2381,72.1385,72.22,18872.0
2019-04-26 12:10:00,79.72,79.87,79.72,79.87,19931.0,72.22,72.3559,72.22,72.3559,19931.0
2019-04-26 12:20:00,79.87,79.89,79.76,79.77,26521.0,72.3559,72.374,72.2563,72.2653,26521.0
2019-04-26 12:30:00,79.76,79.88,79.75,79.79,17035.0,72.2563,72.365,72.2472,72.2834,17035.0
2019-04-26 12:40:00,79.78,79.82,79.74,79.82,20245.0,72.2744,72.3106,72.2381,72.3106,20245.0
2019-04-26 12:50:00,79.8,79.84,79.76,79.81,27428.0,72.2925,72.3287,72.2563,72.3016,27428.0
2019-04-26 13:00:00,79.8,79.8,79.69,79.73,37537.0,72.2925,72.2925,72.1928,72.2291,37537.0
2019-04-26 13:10:00,79.73,79.77,79.7,79.72,24340.0,72.2291,72.2653,72.2019,72.22,24340.0
2019-04-26 13:20:00,79.73,79.76,79.71,79.73,12800.0,72.2291,72.2563,72.211,72.2291,12800.0
2019-04-26 13:30:00,79.74,79.81,79.73,79.79,11270.0,72.2381,72.3016,72.2291,72.2834,11270.0
2019-04-26 13:40:00,79.79,79.79,79.71,79.76,14985.0,72.2834,72.2834,72.211,72.2563,14985.0
2019-04-26 13:50:00,79.77,79.83,79.76,79.78,23633.0,72.2653,72.3197,72.2563,72.2744,23633.0
2019-04-26 14:00:00,79.79,79.79,79.68,79.75,45581.0,72.2834,72.2834,72.1838,72.2472,45581.0
2019-04-26 14:10:00,79.75,79.81,79.71,79.8,46428.0,72.2472,72.3016,72.211,72.2925,46428.0
2019-04-26 14:20:00,79.81,79.84,79.79,79.81,30652.0,72.3016,72.3287,72.2834,72.3016,30652.0
2019-04-26 14:30:00,79.82,79.84,79.79,79.82,21302.0,72.3106,72.3287,72.2834,72.3106,21302.0
2019-04-26 14:40:00,79.8,79.83,79.77,79.79,26245.0,72.2925,72.3197,72.2653,72.2834,26245.0
2019-04-26 14:50:00,79.79,79.85,79.78,79.83,31034.0,72.2834,72.3378,72.2744,72.3197,31034.0
2019-04-26 15:00:00,79.82,79.95,79.81,79.87,45883.0,72.3106,72.4284,72.3016,72.3559,45883.0
2019-04-26 15:10:00,79.87,79.88,79.81,79.86,85620.0,72.3559,72.365,72.3016,72.3468,85620.0
2019-04-26 15:20:00,79.86,79.89,79.82,79.87,22801.0,72.3468,72.374,72.3106,72.3559,22801.0
2019-04-26 15:30:00,79.85,79.96,79.85,79.96,42574.0,72.3378,72.4374,72.3378,72.4374,42574.0
2019-04-26 15:40:00,79.98,79.99,79.9,79.92,54702.0,72.4556,72.4646,72.3831,72.4012,54702.0
2019-04-26 15:50:00,79.93,79.96,79.85,79.94,82331.0,72.4103,72.4374,72.3378,72.4193,82331.0
2019-04-29 09:30:00,80.0,80.14,79.97,80.06,181005.0,72.4737,72.6005,72.4465,72.528,181005.0
2019-04-29 09:40:00,80.05,80.34,80.03,80.26,82291.0,72.519,72.7817,72.5009,72.7092,82291.0
2019-04-29 09:50:00,80.25,80.32,80.14,80.23,60117.0,72.7002,72.7636,72.6005,72.682,60117.0
2019-04-29 10:00:00,80.25,80.29,80.02,80.13,50465.0,72.7002,72.7364,72.4918,72.5914,50465.0
2019-04-29 10:10:00,80.12,80.3,80.12,80.26,47290.0,72.5824,72.7455,72.5824,72.7092,47290.0
2019-04-29 10:20:00,80.27,80.33,80.22,80.26,43178.0,72.7183,72.7726,72.673,72.7092,43178.0
2019-04-29 10:30:00,80.24,80.3,80.18,80.28,42778.0,72.6911,72.7455,72.6367,72.7273,42778.0
2019-04-29 10:40:00,80.29,80.4,80.24,80.39,38277.0,72.7364,72.836,72.6911,72.827,38277.0
2019-04-29 10:50:00,80.39,80.43,80.34,80.41,28841.0,72.827,72.8632,72.7817,72.8451,28841.0
2019-04-29 11:00:00,80.41,80.46,80.34,80.4,33384.0,72.8451,72.8904,72.7817,72.836,33384.0
2019-04-29 11:10:00,80.4,80.42,80.34,80.36,77644.0,72.836,72.8542,72.7817,72.7998,77644.0
2019-04-29 11:20:00,80.35,80.43,80.32,80.37,28605.0,72.7908,72.8632,72.7636,72.8089,28605.0
2019-04-29 11:30:00,80.38,80.41,80.3,80.36,53730.0,72.8179,72.8451,72.7455,72.7998,53730.0
2019-04-29 11:40:00,80.34,80.47,80.32,80.44,40730.0,72.7817,72.8995,72.7636,72.8723,40730.0
2019-04-29 11:50:00,80.43,80.46,80.38,80.39,32956.0,72.8632,72.8904,72.8179,72.827,32956.0
2019-04-29 12:00:00,80.38,80.49,80.31,80.47,58662.0,72.8179,72.9176,72.7545,72.8995,58662.0
2019-04-29 12:10:00,80.47,80.56,80.47,80.56,33915.0,72.8995,72.981,72.8995,72.981,33915.0
2019-04-29 12:20:00,80.56,80.58,80.52,80.56,38834.0,72.981,72.9991,72.9448,72.981,38834.0
2019-04-29 12:30:00,80.56,80.59,80.49,80.53,47174.0,72.981,73.0082,72.9176,72.9538,47174.0
2019-04-29 12:40:00,80.54,80.57,80.5,80.57,30233.0,72.9629,72.9901,72.9266,72.9901,30233.0
2019-04-29 12:50:00,80.56,80.63,80.55,80.57,35146.0,72.981,73.0444,72.9719,72.9901,35146.0
2019-04-29 13:00:00,80.56,80.56,80.46,80.49,66613.0,72.981,72.981,72.8904,72.9176,66613.0
2019-04-29 13:10:00,80.5,80.5,80.44,80.46,42075.0,72.9266,72.9266,72.8723,72.8904,42075.0
2019-04-29 13:20:00,80.46,80.47,80.43,80.45,52293.0,72.8904,72.8995,72.8632,72.8813,52293.0
2019-04-29 13:30:00,80.45,80.47,80.39,80.43,24990.0,72.8813,72.8995,72.827,72.8632,24990.0
2019-04-29 13:40:00,80.43,80.47,80.4,80.44,36277.0,72.8632,72.8995,72.836,72.8723,36277.0
2019-04-29 13:50:00,80.44,80.49,80.43,80.48,33590.0,72.8723,72.9176,72.8632,72.9085,33590.0
2019-04-29 14:00:00,80.47,80.5,80.43,80.47,71545.0,72.8995,72.9266,72.8632,72.8995,71545.0
2019-04-29 14:10:00,80.47,80.56,80.46,80.56,39203.0,72.8995,72.981,72.8904,72.981,39203.0
2019-04-29 14:20:00,80.56,80.56,80.5,80.5,55214.0,72.981,72.981,72.9266,72.9266,55214.0
2019-04-29 14:30:00,80.49,80.51,80.43,80.44,47751.0,72.9176,72.9357,72.8632,72.8723,47751.0
2019-04-29 14:40:00,80.44,80.49,80.42,80.44,43672.0,72.8723,72.9176,72.8542,72.8723,43672.0
2019-04-29 14:50:00,80.44,80.49,80.42,80.47,69356.0,72.8723,72.9176,72.8542,72.8995,69356.0
2019-04-29 15:00:00,80.47,80.49,80.44,80.46,43592.0,72.8995,72.9176,72.8723,72.8904,43592.0
2019-04-29 15:10:00,80.46,80.46,80.4,80.44,44071.0,72.8904,72.8904,72.836,72.8723,44071.0
2019-04-29 15:20:00,80.43,80.46,80.37,80.39,49543.0,72.8632,72.8904,72.8089,72.827,49543.0
2019-04-29 15:30:00,80.39,80.44,80.35,80.44,135928.0,72.827,72.8723,72.7908,72.8723,135928.0
2019-04-29 15:40:00,80.43,80.44,80.35,80.37,59412.0,72.8632,72.8723,72.7908,72.8089,59412.0
2019-04-29 15:50:00,80.37,80.4,80.3,80.31,110584.0,72.8089,72.836,72.7455,72.7545,110584.0
2019-04-30 09:30:00,80.31,80.47,80.22,80.26,161193.0,72.7545,72.8995,72.673,72.7092,161193.0
2019-04-30 09:40:00,80.27,80.38,80.19,80.35,45866.0,72.7183,72.8179,72.6458,72.7908,45866.0
2019-04-30 09:50:00,80.34,80.36,80.2,80.2,26749.0,72.7817,72.7998,72.6549,72.6549,26749.0
2019-04-30 10:00:00,80.21,80.33,80.16,80.27,44309.0,72.6639,72.7726,72.6186,72.7183,44309.0
2019-04-30 10:10:00,80.27,80.29,80.14,80.18,23429.0,72.7183,72.7364,72.6005,72.6367,23429.0
2019-04-30 10:20:00,80.18,80.25,80.13,80.17,98415.0,72.6367,72.7002,72.5914,72.6277,98415.0
2019-04-30 10:30:00,80.17,80.29,80.15,80.19,186881.0,72.6277,72.7364,72.6096,72.6458,186881.0
2019-04-30 10:40:00,80.18,80.25,80.17,80.19,85565.0,72.6367,72.7002,72.6277,72.6458,85565.0
2019-04-30 10:50:00,80.19,80.19,80.1,80.1,96991.0,72.6458,72.6458,72.5643,72.5643,96991.0
2019-04-30 11:00:00,80.1,80.12,79.48,79.57,165831.0,72.5643,72.5824,72.0026,72.0841,165831.0
2019-04-30 11:10:00,79.57,79.79,79.56,79.73,115481.0,72.0841,72.2834,72.0751,72.2291,115481.0
2019-04-30 11:20:00,79.74,79.93,79.74,79.78,38203.0,72.2381,72.4103,72.2381,72.2744,38203.0
2019-04-30 11:30:00,79.8,79.98,79.8,79.91,28206.0,72.2925,72.4556,72.2925,72.3921,28206.0
2019-04-30 11:40:00,79.93,80.03,79.91,80.03,30896.0,72.4103,72.5009,72.3921,72.5009,30896.0
2019-04-30 11:50:00,80.04,80.13,80.01,80.06,15113.0,72.5099,72.5914,72.4827,72.528,15113.0
2019-04-30 12:00:00,80.07,80.08,80.01,80.03,23886.0,72.5371,72.5462,72.4827,72.5009,23886.0
2019-04-30 12:10:00,80.04,80.15,80.03,80.11,30894.0,72.5099,72.6096,72.5009,72.5733,30894.0
2019-04-30 12:20:00,80.12,80.13,79.99,80.02,29281.0,72.5824,72.5914,72.4646,72.4918,29281.0
2019-04-30 12:30:00,80.03,80.04,79.95,79.98,19300.0,72.5009,72.5099,72.4284,72.4556,19300.0
2019-04-30 12:40:00,79.98,80.04,79.87,79.88,31054.0,72.4556,72.5099,72.3559,72.365,31054.0
2019-04-30 12:50:00,79.89,79.97,79.85,79.96,20097.0,72.374,72.4465,72.3378,72.4374,20097.0
2019-04-30 13:00:00,80.0,80.06,79.99,79.99,26752.0,72.4737,72.528,72.4646,72.4646,26752.0
2019-04-30 13:10:00,80.0,80.02,79.94,79.98,21545.0,72.4737,72.4918,72.4193,72.4556,21545.0
2019-04-30 13:20:00,79.97,79.99,79.88,79.91,30130.0,72.4465,72.4646,72.365,72.3921,30130.0
2019-04-30 13:30:00,79.91,80.04,79.86,80.03,29045.0,72.3921,72.5099,72.3468,72.5009,29045.0
2019-04-30 13:40:00,80.03,80.16,80.02,80.14,32861.0,72.5009,72.6186,72.4918,72.6005,32861.0
2019-04-30 13:50:00,80.15,80.16,80.09,80.15,23146.0,72.6096,72.6186,72.5552,72.6096,23146.0
2019-04-30 14:00:00,80.16,80.16,80.05,80.05,69337.0,72.6186,72.6186,72.519,72.519,69337.0
2019-04-30 14:10:00,80.04,80.09,80.02,80.08,21991.0,72.5099,72.5552,72.4918,72.5462,21991.0
2019-04-30 14:20:00,80.08,80.13,80.06,80.07,18556.0,72.5462,72.5914,72.528,72.5371,18556.0
2019-04-30 14:30:00,80.07,80.09,80.01,80.09,50134.0,72.5371,72.5552,72.4827,72.5552,50134.0
2019-04-30 14:40:00,80.09,80.11,80.07,80.09,31131.0,72.5552,72.5733,72.5371,72.5552,31131.0
2019-04-30 14:50:00,80.09,80.09,80.03,80.07,36472.0,72.5552,72.5552,72.5009,72.5371,36472.0
2019-04-30 15:00:00,80.08,80.12,80.05,80.11,48864.0,72.5462,72.5824,72.519,72.5733,48864.0
2019-04-30 15:10:00,80.11,80.12,80.01,80.02,51606.0,72.5733,72.5824,72.4827,72.4918,51606.0
2019-04-30 15:20:00,80.02,80.1,80.02,80.03,51937.0,72.4918,72.5643,72.4918,72.5009,51937.0
2019-04-30 15:30:00,80.01,80.07,80.0,80.04,39736.0,72.4827,72.5371,72.4737,72.5099,39736.0
2019-04-30 15:40:00,80.06,80.07,79.96,80.02,52117.0,72.528,72.5371,72.4374,72.4918,52117.0
2019-04-30 15:50:00,80.04,80.22,80.04,80.12,186285.0,72.5099,72.673,72.5099,72.5824,186285.0
2019-05-01 09:30:00,80.35,80.35,80.19,80.23,229393.0,72.7908,72.7908,72.6458,72.682,229393.0
2019-05-01 09:40:00,80.25,80.31,80.12,80.26,73687.0,72.7002,72.7545,72.5824,72.7092,73687.0
2019-05-01 09:50:00,80.3,80.34,80.25,80.27,16707.0,72.7455,72.7817,72.7002,72.7183,16707.0
2019-05-01 10:00:00,80.27,80.27,80.05,80.09,26004.0,72.7183,72.7183,72.519,72.5552,26004.0
2019-05-01 10:10:00,80.09,80.15,80.06,80.11,20430.0,72.5552,72.6096,72.528,72.5733,20430.0
2019-05-01 10:20:00,80.11,80.16,79.96,79.96,26617.0,72.5733,72.6186,72.4374,72.4374,26617.0
2019-05-01 10:30:00,79.94,80.02,79.86,79.98,43653.0,72.4193,72.4918,72.3468,72.4556,43653.0
2019-05-01 10:40:00,80.0,80.03,79.92,79.92,30656.0,72.4737,72.5009,72.4012,72.4012,30656.0
2019-05-01 10:50:00,79.93,79.99,79.91,79.95,26837.0,72.4103,72.4646,72.3921,72.4284,26837.0
2019-05-01 11:00:00,79.95,80.11,79.93,80.11,45100.0,72.4284,72.5733,72.4103,72.5733,45100.0
2019-05-01 11:10:00,80.11,80.18,80.09,80.09,19659.0,72.5733,72.6367,72.5552,72.5552,19659.0
2019-05-01 11:20:00,80.11,80.15,80.07,80.14,25954.0,72.5733,72.6096,72.5371,72.6005,25954.0
2019-05-01 11:30:00,80.15,80.3,80.14,80.29,14259.0,72.6096,72.7455,72.6005,72.7364,14259.0
2019-05-01 11:40:00,80.3,80.4,80.3,80.36,24289.0,72.7455,72.836,72.7455,72.7998,24289.0
2019-05-01 11:50:00,80.36,80.42,80.34,80.35,81824.0,72.7998,72.8542,72.7817,72.7908,81824.0
2019-05-01 12:00:00,80.36,80.37,80.27,80.28,49562.0,72.7998,72.8089,72.7183,72.7273,49562.0
2019-05-01 12:10:00,80.27,80.3,80.06,80.06,112038.0,72.7183,72.7455,72.528,72.528,112038.0
2019-05-01 12:20:00,80.07,80.08,79.95,80.02,37451.0,72.5371,72.5462,72.4284,72.4918,37451.0
2019-05-01 12:30:00,80.02,80.02,79.88,79.88,67893.0,72.4918,72.4918,72.365,72.365,67893.0
2019-05-01 12:40:00,79.87,79.88,79.7,79.75,42628.0,72.3559,72.365,72.2019,72.2472,42628.0
2019-05-01 12:50:00,79.75,79.93,79.74,79.92,31538.0,72.2472,72.4103,72.2381,72.4012,31538.0
2019-05-01 13:00:00,79.93,80.02,79.82,79.84,223415.0,72.4103,72.4918,72.3106,72.3287,223415.0
2019-05-01 13:10:00,79.81,79.96,79.77,79.95,70078.0,72.3016,72.4374,72.2653,72.4284,70078.0
2019-05-01 13:20:00,79.95,80.02,79.94,79.98,31368.0,72.4284,72.4918,72.4193,72.4556,31368.0
2019-05-01 13:30:00,79.98,80.07,79.97,80.05,16180.0,72.4556,72.5371,72.4465,72.519,16180.0
2019-05-01 13:40:00,80.05,80.08,80.01,80.04,37707.0,72.519,72.5462,72.4827,72.5099,37707.0
2019-05-01 13:50:00,80.06,80.12,80.01,80.11,38020.0,72.528,72.5824,72.4827,72.5733,38020.0
2019-05-01 14:00:00,80.12,80.24,80.06,80.18,37014.0,72.5824,72.6911,72.528,72.6367,37014.0
2019-05-01 14:10:00,80.19,80.24,80.12,80.22,32172.0,72.6458,72.6911,72.5824,72.673,32172.0
2019-05-01 14:20:00,80.23,80.29,80.18,80.2,60089.0,72.682,72.7364,72.6367,72.6549,60089.0
2019-05-01 14:30:00,80.18,80.26,79.9,79.9,44589.0,72.6367,72.7092,72.3831,72.3831,44589.0
2019-05-01 14:40:00,79.87,80.04,79.82,79.94,45927.0,72.3559,72.5099,72.3106,72.4193,45927.0
2019-05-01 14:50:00,79.94,80.11,79.91,80.01,45245.0,72.4193,72.5733,72.3921,72.4827,45245.0
2019-05-01 15:00:00,80.0,80.03,79.83,79.9,73320.0,72.4737,72.5009,72.3197,72.3831,73320.0
2019-05-01 15:10:00,79.93,80.03,79.83,80.02,92568.0,72.4103,72.5009,72.3197,72.4918,92568.0
2019-05-01 15:20:00,80.02,80.02,79.69,79.78,82677.0,72.4918,72.4918,72.1928,72.2744,82677.0
2019-05-01 15:30:00,79.78,79.79,79.63,79.69,96700.0,72.2744,72.2834,72.1385,72.1928,96700.0
2019-05-01 15:40:00,79.69,79.73,79.53,79.54,144793.0,72.1928,72.2291,72.0479,72.057,144793.0
2019-05-01 15:50:00,79.55,79.58,79.41,79.41,298578.0,72.066,72.0932,71.9392,71.9392,298578.0
2019-05-02 09:30:00,79.37,79.45,79.21,79.36,123667.0,71.9029,71.9754,71.758,71.8939,123667.0
2019-05-02 09:40:00,79.39,79.66,79.39,79.65,46057.0,71.9211,72.1657,71.9211,72.1566,46057.0
2019-05-02 09:50:00,79.67,79.89,79.64,79.85,39139.0,72.1747,72.374,72.1475,72.3378,39139.0
2019-05-02 10:00:00,79.86,79.95,79.81,79.94,32499.0,72.3468,72.4284,72.3016,72.4193,32499.0
2019-05-02 10:10:00,79.94,80.1,79.93,80.05,43408.0,72.4193,72.5643,72.4103,72.519,43408.0
2019-05-02 10:20:00,80.05,80.08,79.86,79.9,30633.0,72.519,72.5462,72.3468,72.3831,30633.0
2019-05-02 10:30:00,79.9,80.02,79.88,79.92,88052.0,72.3831,72.4918,72.365,72.4012,88052.0
2019-05-02 10:40:00,79.92,79.92,79.79,79.83,87927.0,72.4012,72.4012,72.2834,72.3197,87927.0
2019-05-02 10:50:00,79.8,79.82,79.54,79.55,28158.0,72.2925,72.3106,72.057,72.066,28158.0
2019-05-02 11:00:00,79.56,79.63,79.46,79.63,32648.0,72.0751,72.1385,71.9845,72.1385,32648.0
2019-05-02 11:10:00,79.63,79.63,79.28,79.28,37388.0,72.1385,72.1385,71.8214,71.8214,37388.0
2019-05-02 11:20:00,79.28,79.28,79.05,79.07,122106.0,71.8214,71.8214,71.6131,71.6312,122106.0
2019-05-02 11:30:00,79.06,79.23,79.03,79.06,81066.0,71.6221,71.7761,71.5949,71.6221,81066.0
2019-05-02 11:40:00,79.05,79.12,78.85,79.07,95401.0,71.6131,71.6765,71.4319,71.6312,95401.0
2019-05-02 11:50:00,79.04,79.09,78.9,79.08,36262.0,71.604,71.6493,71.4772,71.6402,36262.0
2019-05-02 12:00:00,79.09,79.13,78.97,79.06,39123.0,71.6493,71.6855,71.5406,71.6221,39123.0
2019-05-02 12:10:00,79.06,79.09,78.93,78.99,34285.0,71.6221,71.6493,71.5043,71.5587,34285.0
2019-05-02 12:20:00,79.02,79.23,79.01,79.18,27040.0,71.5859,71.7761,71.5768,71.7308,27040.0
2019-05-02 12:30:00,79.21,79.3,79.16,79.3,30404.0,71.758,71.8395,71.7127,71.8395,30404.0
2019-05-02 12:40:00,79.32,79.41,79.25,79.41,30822.0,71.8577,71.9392,71.7942,71.9392,30822.0
2019-05-02 12:50:00,79.41,79.47,79.3,79.46,28491.0,71.9392,71.9935,71.8395,71.9845,28491.0
2019-05-02 13:00:00,79.46,79.48,79.29,79.41,24646.0,71.9845,72.0026,71.8305,71.9392,24646.0
2019-05-02 13:10:00,79.43,79.56,79.42,79.53,61732.0,71.9573,72.0751,71.9482,72.0479,61732.0
2019-05-02 13:20:00,79.53,79.63,79.53,79.62,29187.0,72.0479,72.1385,72.0479,72.1294,29187.0
2019-05-02 13:30:00,79.62,79.71,79.59,79.7,39513.0,72.1294,72.211,72.1023,72.2019,39513.0
2019-05-02 13:40:00,79.69,79.73,79.54,79.55,33067.0,72.1928,72.2291,72.057,72.066,33067.0
2019-05-02 13:50:00,79.58,79.66,79.49,79.51,375206.0,72.0932,72.1657,72.0117,72.0298,375206.0
2019-05-02 14:00:00,79.48,79.53,79.39,79.4,32266.0,72.0026,72.0479,71.9211,71.9301,32266.0
2019-05-02 14:10:00,79.41,79.56,79.4,79.55,39650.0,71.9392,72.0751,71.9301,72.066,39650.0
2019-05-02 14:20:00,79.55,79.63,79.47,79.49,35346.0,72.066,72.1385,71.9935,72.0117,35346.0
2019-05-02 14:30:00,79.5,79.59,79.45,79.48,27563.0,72.0207,72.1023,71.9754,72.0026,27563.0
2019-05-02 14:40:00,79.49,79.58,79.44,79.45,42499.0,72.0117,72.0932,71.9664,71.9754,42499.0
2019-05-02 14:50:00,79.44,79.56,79.38,79.52,34141.0,71.9664,72.0751,71.912,72.0388,34141.0
2019-05-02 15:00:00,79.51,79.59,79.46,79.56,82527.0,72.0298,72.1023,71.9845,72.0751,82527.0
2019-05-02 15:10:00,79.56,79.59,79.53,79.55,170375.0,72.0751,72.1023,72.0479,72.066,170375.0
2019-05-02 15:20:00,79.55,79.64,79.55,79.58,58059.0,72.066,72.1475,72.066,72.0932,58059.0
2019-05-02 15:30:00,79.57,79.67,79.52,79.53,124743.0,72.0841,72.1747,72.0388,72.0479,124743.0
2019-05-02 15:40:00,79.52,79.56,79.45,79.52,48101.0,72.0388,72.0751,71.9754,72.0388,48101.0
2019-05-02 15:50:00,79.53,79.67,79.53,79.66,109038.0,72.0479,72.1747,72.0479,72.1657,109038.0
2019-05-03 09:30:00,79.99,80.31,79.99,80.11,116865.0,72.4646,72.7545,72.4646,72.5733,116865.0
2019-05-03 09:40:00,80.13,80.28,80.07,80.22,63414.0,72.5914,72.7273,72.5371,72.673,63414.0
2019-05-03 09:50:00,80.23,80.63,80.22,80.55,115962.0,72.682,73.0444,72.673,72.9719,115962.0
2019-05-03 10:00:00,80.53,80.54,80.35,80.45,85236.0,72.9538,72.9629,72.7908,72.8813,85236.0
2019-05-03 10:10:00,80.45,80.47,80.3,80.39,55698.0,72.8813,72.8995,72.7455,72.827,55698.0
2019-05-03 10:20:00,80.4,80.5,80.36,80.49,26251.0,72.836,72.9266,72.7998,72.9176,26251.0
2019-05-03 10:30:00,80.51,80.63,80.51,80.55,28074.0,72.9357,73.0444,72.9357,72.9719,28074.0
2019-05-03 10:40:00,80.54,80.61,80.5,80.51,142185.0,72.9629,73.0263,72.9266,72.9357,142185.0
2019-05-03 10:50:00,80.53,80.56,80.44,80.53,16106.0,72.9538,72.981,72.8723,72.9538,16106.0
2019-05-03 11:00:00,80.54,80.75,80.53,80.64,39787.0,72.9629,73.1531,72.9538,73.0535,39787.0
2019-05-03 11:10:00,80.65,80.77,80.57,80.59,59034.0,73.0625,73.1712,72.9901,73.0082,59034.0
2019-05-03 11:20:00,80.57,80.66,80.53,80.63,34870.0,72.9901,73.0716,72.9538,73.0444,34870.0
2019-05-03 11:30:00,80.62,80.71,80.6,80.64,52296.0,73.0353,73.1169,73.0172,73.0535,52296.0
2019-05-03 11:40:00,80.67,80.7,80.61,80.61,28309.0,73.0806,73.1078,73.0263,73.0263,28309.0
2019-05-03 11:50:00,80.61,80.77,80.6,80.68,20854.0,73.0263,73.1712,73.0172,73.0897,20854.0
2019-05-03 12:00:00,80.68,80.76,80.66,80.71,124904.0,73.0897,73.1622,73.0716,73.1169,124904.0
2019-05-03 12:10:00,80.72,80.82,80.68,80.78,83612.0,73.1259,73.2165,73.0897,73.1803,83612.0
2019-05-03 12:20:00,80.77,80.92,80.72,80.87,110919.0,73.1712,73.3071,73.1259,73.2618,110919.0
2019-05-03 12:30:00,80.89,80.93,80.84,80.84,200585.0,73.2799,73.3162,73.2347,73.2347,200585.0
2019-05-03 12:40:00,80.84,80.94,80.69,80.8,609183.0,73.2347,73.3252,73.0988,73.1984,609183.0
2019-05-03 12:50:00,80.8,80.88,80.78,80.83,48436.0,73.1984,73.2709,73.1803,73.2256,48436.0
2019-05-03 13:00:00,80.83,80.88,80.79,80.84,50182.0,73.2256,73.2709,73.1894,73.2347,50182.0
2019-05-03 13:10:00,80.84,80.9,80.83,80.87,27672.0,73.2347,73.289,73.2256,73.2618,27672.0
2019-05-03 13:20:00,80.87,80.97,80.86,80.95,38715.0,73.2618,73.3524,73.2528,73.3343,38715.0
2019-05-03 13:30:00,80.94,81.07,80.93,81.06,56053.0,73.3252,73.443,73.3162,73.434,56053.0
2019-05-03 13:40:00,81.06,81.11,81.04,81.08,21480.0,73.434,73.4793,73.4158,73.4521,21480.0
2019-05-03 13:50:00,81.08,81.13,81.04,81.08,24570.0,73.4521,73.4974,73.4158,73.4521,24570.0
2019-05-03 14:00:00,81.07,81.1,81.04,81.06,29616.0,73.443,73.4702,73.4158,73.434,29616.0
2019-05-03 14:10:00,81.05,81.1,81.01,81.02,49737.0,73.4249,73.4702,73.3887,73.3977,49737.0
2019-05-03 14:20:00,81.03,81.13,81.02,81.12,42094.0,73.4068,73.4974,73.3977,73.4883,42094.0
2019-05-03 14:30:00,81.12,81.14,81.03,81.05,58871.0,73.4883,73.5064,73.4068,73.4249,58871.0
2019-05-03 14:40:00,81.04,81.21,81.04,81.2,27017.0,73.4158,73.5698,73.4158,73.5608,27017.0
2019-05-03 14:50:00,81.2,81.2,81.1,81.11,25350.0,73.5608,73.5608,73.4702,73.4793,25350.0
2019-05-03 15:00:00,81.09,81.14,81.06,81.14,26829.0,73.4611,73.5064,73.434,73.5064,26829.0
2019-05-03 15:10:00,81.14,81.2,81.08,81.11,38526.0,73.5064,73.5608,73.4521,73.4793,38526.0
2019-05-03 15:20:00,81.11,81.17,81.11,81.15,37777.0,73.4793,73.5336,73.4793,73.5155,37777.0
2019-05-03 15:30:00,81.15,81.23,81.13,81.21,39015.0,73.5155,73.588,73.4974,73.5698,39015.0
2019-05-03 15:40:00,81.21,81.29,81.19,81.29,43867.0,73.5698,73.6423,73.5517,73.6423,43867.0
2019-05-03 15:50:00,81.29,81.34,81.25,81.27,167814.0,73.6423,73.6876,73.6061,73.6242,167814.0
2019-05-06 09:30:00,80.03,80.47,80.01,80.46,191790.0,72.5009,72.8995,72.4827,72.8904,191790.0
2019-05-06 09:40:00,80.44,80.54,80.32,80.32,108859.0,72.8723,72.9629,72.7636,72.7636,108859.0
2019-05-06 09:50:00,80.3,80.54,80.19,80.53,77349.0,72.7455,72.9629,72.6458,72.9538,77349.0
2019-05-06 10:00:00,80.52,80.59,80.42,80.59,53945.0,72.9448,73.0082,72.8542,73.0082,53945.0
2019-05-06 10:10:00,80.58,80.75,80.53,80.72,92387.0,72.9991,73.1531,72.9538,73.1259,92387.0
2019-05-06 10:20:00,80.72,80.81,80.54,80.6,65781.0,73.1259,73.2075,72.9629,73.0172,65781.0
2019-05-06 10:30:00,80.59,80.72,80.58,80.66,45650.0,73.0082,73.1259,72.9991,73.0716,45650.0
2019-05-06 10:40:00,80.69,80.72,80.45,80.62,65979.0,73.0988,73.1259,72.8813,73.0353,65979.0
2019-05-06 10:50:00,80.62,80.94,80.62,80.93,39697.0,73.0353,73.3252,73.0353,73.3162,39697.0
2019-05-06 11:00:00,80.93,80.96,80.69,80.8,39313.0,73.3162,73.3434,73.0988,73.1984,39313.0
2019-05-06 11:10:00,80.82,80.99,80.72,80.99,53715.0,73.2165,73.3705,73.1259,73.3705,53715.0
2019-05-06 11:20:00,80.99,81.08,80.99,81.07,53332.0,73.3705,73.4521,73.3705,73.443,53332.0
2019-05-06 11:30:00,81.09,81.11,80.84,81.04,39062.0,73.4611,73.4793,73.2347,73.4158,39062.0
2019-05-06 11:40:00,81.05,81.15,81.01,81.01,45235.0,73.4249,73.5155,73.3887,73.3887,45235.0
2019-05-06 11:50:00,81.02,81.02,80.89,80.94,39399.0,73.3977,73.3977,73.2799,73.3252,39399.0
2019-05-06 12:00:00,80.96,80.98,80.79,80.93,24200.0,73.3434,73.3615,73.1894,73.3162,24200.0
2019-05-06 12:10:00,80.92,80.97,80.83,80.94,36856.0,73.3071,73.3524,73.2256,73.3252,36856.0
2019-05-06 12:20:00,80.96,81.03,80.92,80.97,26044.0,73.3434,73.4068,73.3071,73.3524,26044.0
2019-05-06 12:30:00,80.96,81.07,80.93,81.06,26766.0,73.3434,73.443,73.3162,73.434,26766.0
2019-05-06 12:40:00,81.04,81.08,80.96,80.98,31423.0,73.4158,73.4521,73.3434,73.3615,31423.0
2019-05-06 12:50:00,80.97,80.99,80.86,80.88,45418.0,73.3524,73.3705,73.2528,73.2709,45418.0
2019-05-06 13:00:00,80.87,80.89,80.68,80.85,63600.0,73.2618,73.2799,73.0897,73.2437,63600.0
2019-05-06 13:10:00,80.86,80.98,80.85,80.94,52181.0,73.2528,73.3615,73.2437,73.3252,52181.0
2019-05-06 13:20:00,80.95,81.02,80.9,81.0,58230.0,73.3343,73.3977,73.289,73.3796,58230.0
2019-05-06 13:30:00,81.01,81.01,80.94,80.98,29891.0,73.3887,73.3887,73.3252,73.3615,29891.0
2019-05-06 13:40:00,80.98,81.0,80.9,80.96,28853.0,73.3615,73.3796,73.289,73.3434,28853.0
2019-05-06 13:50:00,80.96,81.0,80.94,80.99,28951.0,73.3434,73.3796,73.3252,73.3705,28951.0
2019-05-06 14:00:00,81.01,81.02,80.93,80.98,20131.0,73.3887,73.3977,73.3162,73.3615,20131.0
2019-05-06 14:10:00,80.98,81.03,80.96,81.03,26178.0,73.3615,73.4068,73.3434,73.4068,26178.0
2019-05-06 14:20:00,81.03,81.05,80.96,81.03,24458.0,73.4068,73.4249,73.3434,73.4068,24458.0
2019-05-06 14:30:00,81.03,81.14,81.01,81.12,47198.0,73.4068,73.5064,73.3887,73.4883,47198.0
2019-05-06 14:40:00,81.1,81.23,81.1,81.23,26006.0,73.4702,73.588,73.4702,73.588,26006.0
2019-05-06 14:50:00,81.22,81.33,81.22,81.31,47561.0,73.5789,73.6786,73.5789,73.6604,47561.0
2019-05-06 15:00:00,81.32,81.41,81.29,81.38,41160.0,73.6695,73.751,73.6423,73.7238,41160.0
2019-05-06 15:10:00,81.38,81.41,81.3,81.34,52071.0,73.7238,73.751,73.6514,73.6876,52071.0
2019-05-06 15:20:00,81.34,81.44,81.33,81.38,81414.0,73.6876,73.7782,73.6786,73.7238,81414.0
2019-05-06 15:30:00,81.4,81.5,81.36,81.45,92233.0,73.742,73.8326,73.7057,73.7873,92233.0
2019-05-06 15:40:00,81.45,81.47,81.34,81.4,109065.0,73.7873,73.8054,73.6876,73.742,109065.0
2019-05-06 15:50:00,81.4,81.41,81.23,81.33,215844.0,73.742,73.751,73.588,73.6786,215844.0
2019-05-07 09:30:00,80.7,80.96,80.7,80.91,104128.0,73.1078,73.3434,73.1078,73.2981,104128.0
2019-05-07 09:40:00,80.9,80.92,80.61,80.62,30928.0,73.289,73.3071,73.0263,73.0353,30928.0
2019-05-07 09:50:00,80.62,80.81,80.6,80.73,47221.0,73.0353,73.2075,73.0172,73.135,47221.0
2019-05-07 10:00:00,80.73,80.73,80.44,80.5,33641.0,73.135,73.135,72.8723,72.9266,33641.0
2019-05-07 10:10:00,80.49,80.52,80.37,80.47,38113.0,72.9176,72.9448,72.8089,72.8995,38113.0
2019-05-07 10:20:00,80.45,80.65,80.43,80.65,33030.0,72.8813,73.0625,72.8632,73.0625,33030.0
2019-05-07 10:30:00,80.64,80.65,80.39,80.39,38232.0,73.0535,73.0625,72.827,72.827,38232.0
2019-05-07 10:40:00,80.39,80.42,80.27,80.28,75622.0,72.827,72.8542,72.7183,72.7273,75622.0
2019-05-07 10:50:00,80.27,80.34,80.17,80.18,79251.0,72.7183,72.7817,72.6277,72.6367,79251.0
2019-05-07 11:00:00,80.18,80.39,80.06,80.38,54676.0,72.6367,72.827,72.528,72.8179,54676.0
2019-05-07 11:10:00,80.39,80.47,80.33,80.38,44448.0,72.827,72.8995,72.7726,72.8179,44448.0
2019-05-07 11:20:00,80.37,80.39,80.17,80.34,62698.0,72.8089,72.827,72.6277,72.7817,62698.0
2019-05-07 11:30:00,80.36,80.45,80.02,80.18,82133.0,72.7998,72.8813,72.4918,72.6367,82133.0
2019-05-07 11:40:00,80.19,80.29,80.12,80.19,41033.0,72.6458,72.7364,72.5824,72.6458,41033.0
2019-05-07 11:50:00,80.18,80.2,80.04,80.15,30970.0,72.6367,72.6549,72.5099,72.6096,30970.0
2019-05-07 12:00:00,80.13,80.25,79.98,80.19,48395.0,72.5914,72.7002,72.4556,72.6458,48395.0
2019-05-07 12:10:00,80.21,80.24,80.11,80.23,29660.0,72.6639,72.6911,72.5733,72.682,29660.0
2019-05-07 12:20:00,80.23,80.46,80.23,80.43,24464.0,72.682,72.8904,72.682,72.8632,24464.0
2019-05-07 12:30:00,80.44,80.5,80.37,80.4,26369.0,72.8723,72.9266,72.8089,72.836,26369.0
2019-05-07 12:40:00,80.39,80.4,80.27,80.37,22730.0,72.827,72.836,72.7183,72.8089,22730.0
2019-05-07 12:50:00,80.36,80.47,80.23,80.24,26927.0,72.7998,72.8995,72.682,72.6911,26927.0
2019-05-07 13:00:00,80.23,80.25,79.99,79.99,22913.0,72.682,72.7002,72.4646,72.4646,22913.0
2019-05-07 13:10:00,80.0,80.01,79.84,79.85,44972.0,72.4737,72.4827,72.3287,72.3378,44972.0
2019-05-07 13:20:00,79.85,79.86,79.64,79.66,109289.0,72.3378,72.3468,72.1475,72.1657,109289.0
2019-05-07 13:30:00,79.65,79.75,79.55,79.66,55224.0,72.1566,72.2472,72.066,72.1657,55224.0
2019-05-07 13:40:00,79.66,79.79,79.55,79.77,85207.0,72.1657,72.2834,72.066,72.2653,85207.0
2019-05-07 13:50:00,79.76,79.93,79.75,79.8,42842.0,72.2563,72.4103,72.2472,72.2925,42842.0
2019-05-07 14:00:00,79.8,79.95,79.73,79.84,68231.0,72.2925,72.4284,72.2291,72.3287,68231.0
2019-05-07 14:10:00,79.85,79.86,79.71,79.79,52654.0,72.3378,72.3468,72.211,72.2834,52654.0
2019-05-07 14:20:00,79.78,79.87,79.61,79.64,36620.0,72.2744,72.3559,72.1204,72.1475,36620.0
2019-05-07 14:30:00,79.65,79.7,79.49,79.58,61274.0,72.1566,72.2019,72.0117,72.0932,61274.0
2019-05-07 14:40:00,79.6,79.69,79.5,79.52,56130.0,72.1113,72.1928,72.0207,72.0388,56130.0
2019-05-07 14:50:00,79.54,79.78,79.53,79.72,68212.0,72.057,72.2744,72.0479,72.22,68212.0
2019-05-07 15:00:00,79.72,79.72,79.5,79.64,60848.0,72.22,72.22,72.0207,72.1475,60848.0
2019-05-07 15:10:00,79.64,79.78,79.62,79.68,47540.0,72.1475,72.2744,72.1294,72.1838,47540.0
2019-05-07 15:20:00,79.69,79.74,79.47,79.47,65802.0,72.1928,72.2381,71.9935,71.9935,65802.0
2019-05-07 15:30:00,79.48,79.51,79.21,79.25,69959.0,72.0026,72.0298,71.758,71.7942,69959.0
2019-05-07 15:40:00,79.25,79.65,79.25,79.65,131854.0,71.7942,72.1566,71.7942,72.1566,131854.0
2019-05-07 15:50:00,79.64,79.89,79.61,79.86,130759.0,72.1475,72.374,72.1204,72.3468,130759.0
2019-05-08 09:30:00,79.74,79.74,79.42,79.61,242473.0,72.2381,72.2381,71.9482,72.1204,242473.0
2019-05-08 09:40:00,79.6,79.93,79.57,79.84,62723.0,72.1113,72.4103,72.0841,72.3287,62723.0
2019-05-08 09:50:00,79.86,79.9,79.65,79.74,48936.0,72.3468,72.3831,72.1566,72.2381,48936.0
2019-05-08 10:00:00,79.75,79.85,79.64,79.64,41073.0,72.2472,72.3378,72.1475,72.1475,41073.0
2019-05-08 10:10:00,79.63,79.79,79.55,79.79,24278.0,72.1385,72.2834,72.066,72.2834,24278.0
2019-05-08 10:20:00,79.8,79.84,79.59,79.6,69242.0,72.2925,72.3287,72.1023,72.1113,69242.0
2019-05-08 10:30:00,79.61,79.68,79.4,79.49,39509.0,72.1204,72.1838,71.9301,72.0117,39509.0
2019-05-08 10:40:00,79.48,79.7,79.48,79.49,32229.0,72.0026,72.2019,72.0026,72.0117,32229.0
2019-05-08 10:50:00,79.5,79.63,79.36,79.63,28048.0,72.0207,72.1385,71.8939,72.1385,28048.0
2019-05-08 11:00:00,79.62,80.0,79.62,79.9,76944.0,72.1294,72.4737,72.1294,72.3831,76944.0
2019-05-08 11:10:00,79.91,80.04,79.88,79.92,21867.0,72.3921,72.5099,72.365,72.4012,21867.0
2019-05-08 11:20:00,79.89,79.98,79.83,79.85,41041.0,72.374,72.4556,72.3197,72.3378,41041.0
2019-05-08 11:30:00,79.88,79.93,79.54,79.54,53938.0,72.365,72.4103,72.057,72.057,53938.0
2019-05-08 11:40:00,79.54,79.76,79.53,79.75,27362.0,72.057,72.2563,72.0479,72.2472,27362.0
2019-05-08 11:50:00,79.76,79.87,79.7,79.78,31379.0,72.2563,72.3559,72.2019,72.2744,31379.0
2019-05-08 12:00:00,79.78,79.81,79.52,79.53,40021.0,72.2744,72.3016,72.0388,72.0479,40021.0
2019-05-08 12:10:00,79.52,79.59,79.45,79.57,32486.0,72.0388,72.1023,71.9754,72.0841,32486.0
2019-05-08 12:20:00,79.58,79.62,79.5,79.61,17223.0,72.0932,72.1294,72.0207,72.1204,17223.0
2019-05-08 12:30:00,79.6,79.68,79.58,79.66,23220.0,72.1113,72.1838,72.0932,72.1657,23220.0
2019-05-08 12:40:00,79.66,79.8,79.65,79.69,31514.0,72.1657,72.2925,72.1566,72.1928,31514.0
2019-05-08 12:50:00,79.7,79.83,79.7,79.79,45324.0,72.2019,72.3197,72.2019,72.2834,45324.0
2019-05-08 13:00:00,79.8,79.81,79.69,79.74,22097.0,72.2925,72.3016,72.1928,72.2381,22097.0
2019-05-08 13:10:00,79.73,79.73,79.63,79.68,33999.0,72.2291,72.2291,72.1385,72.1838,33999.0
2019-05-08 13:20:00,79.66,79.75,79.65,79.69,13299.0,72.1657,72.2472,72.1566,72.1928,13299.0
2019-05-08 13:30:00,79.7,79.72,79.62,79.64,12093.0,72.2019,72.22,72.1294,72.1475,12093.0
2019-05-08 13:40:00,79.64,79.71,79.62,79.68,21181.0,72.1475,72.211,72.1294,72.1838,21181.0
2019-05-08 13:50:00,79.67,79.69,79.6,79.64,28395.0,72.1747,72.1928,72.1113,72.1475,28395.0
2019-05-08 14:00:00,79.65,79.67,79.59,79.66,21171.0,72.1566,72.1747,72.1023,72.1657,21171.0
2019-05-08 14:10:00,79.66,79.66,79.52,79.6,25741.0,72.1657,72.1657,72.0388,72.1113,25741.0
2019-05-08 14:20:00,79.61,79.71,79.6,79.69,18996.0,72.1204,72.211,72.1113,72.1928,18996.0
2019-05-08 14:30:00,79.69,79.73,79.65,79.66,31907.0,72.1928,72.2291,72.1566,72.1657,31907.0
2019-05-08 14:40:00,79.67,79.75,79.67,79.71,71992.0,72.1747,72.2472,72.1747,72.211,71992.0
2019-05-08 14:50:00,79.7,79.73,79.61,79.64,32170.0,72.2019,72.2291,72.1204,72.1475,32170.0
2019-05-08 15:00:00,79.64,79.71,79.59,79.59,44562.0,72.1475,72.211,72.1023,72.1023,44562.0
2019-05-08 15:10:00,79.58,79.67,79.56,79.64,27671.0,72.0932,72.1747,72.0751,72.1475,27671.0
2019-05-08 15:20:00,79.66,79.69,79.63,79.66,45145.0,72.1657,72.1928,72.1385,72.1657,45145.0
2019-05-08 15:30:00,79.67,79.67,79.48,79.48,79080.0,72.1747,72.1747,72.0026,72.0026,79080.0
2019-05-08 15:40:00,79.46,79.46,79.22,79.26,142952.0,71.9845,71.9845,71.7671,71.8033,142952.0
2019-05-08 15:50:00,79.27,79.33,79.2,79.24,187199.0,71.8124,71.8667,71.7489,71.7852,187199.0
2019-05-09 09:30:00,78.61,78.63,78.37,78.6,213768.0,71.2144,71.2326,70.997,71.2054,213768.0
2019-05-09 09:40:00,78.56,78.56,78.31,78.35,63672.0,71.1692,71.1692,70.9427,70.9789,63672.0
2019-05-09 09:50:00,78.33,78.33,78.09,78.28,52962.0,70.9608,70.9608,70.7434,70.9155,52962.0
2019-05-09 10:00:00,78.24,78.24,78.1,78.18,66337.0,70.8793,70.8793,70.7524,70.8249,66337.0
2019-05-09 10:10:00,78.17,78.28,78.1,78.1,39207.0,70.8158,70.9155,70.7524,70.7524,39207.0
2019-05-09 10:20:00,78.1,78.14,77.92,78.0,61638.0,70.7524,70.7887,70.5894,70.6618,61638.0
2019-05-09 10:30:00,77.98,78.12,77.94,78.0,39820.0,70.6437,70.7705,70.6075,70.6618,39820.0
2019-05-09 10:40:00,78.02,78.39,78.01,78.39,48929.0,70.68,71.0151,70.6709,71.0151,48929.0
2019-05-09 10:50:00,78.41,78.44,78.12,78.15,25673.0,71.0333,71.0604,70.7705,70.7977,25673.0
2019-05-09 11:00:00,78.13,78.37,78.11,78.23,48469.0,70.7796,70.997,70.7615,70.8702,48469.0
2019-05-09 11:10:00,78.24,78.49,78.23,78.36,51285.0,70.8793,71.1057,70.8702,70.988,51285.0
2019-05-09 11:20:00,78.37,78.41,77.98,78.08,49315.0,70.997,71.0333,70.6437,70.7343,49315.0
2019-05-09 11:30:00,78.11,78.36,78.11,78.31,26430.0,70.7615,70.988,70.7615,70.9427,26430.0
2019-05-09 11:40:00,78.3,78.51,78.22,78.5,30908.0,70.9336,71.1239,70.8611,71.1148,30908.0
2019-05-09 11:50:00,78.5,78.68,78.45,78.63,48008.0,71.1148,71.2779,71.0695,71.2326,48008.0
2019-05-09 12:00:00,78.61,78.68,78.54,78.66,37356.0,71.2144,71.2779,71.151,71.2597,37356.0
2019-05-09 12:10:00,78.65,78.78,78.62,78.74,35111.0,71.2507,71.3685,71.2235,71.3322,35111.0
2019-05-09 12:20:00,78.72,78.83,78.64,78.8,77059.0,71.3141,71.4138,71.2416,71.3866,77059.0
2019-05-09 12:30:00,78.81,79.11,78.81,79.06,60236.0,71.3956,71.6674,71.3956,71.6221,60236.0
2019-05-09 12:40:00,79.09,79.2,78.98,79.11,78988.0,71.6493,71.7489,71.5496,71.6674,78988.0
2019-05-09 12:50:00,79.09,79.23,79.05,79.16,40941.0,71.6493,71.7761,71.6131,71.7127,40941.0
2019-05-09 13:00:00,79.18,79.28,79.11,79.13,53395.0,71.7308,71.8214,71.6674,71.6855,53395.0
2019-05-09 13:10:00,79.13,79.2,78.98,79.0,57157.0,71.6855,71.7489,71.5496,71.5678,57157.0
2019-05-09 13:20:00,79.01,79.09,78.93,79.06,26217.0,71.5768,71.6493,71.5043,71.6221,26217.0
2019-05-09 13:30:00,79.06,79.17,79.02,79.16,25597.0,71.6221,71.7218,71.5859,71.7127,25597.0
2019-05-09 13:40:00,79.16,79.34,79.11,79.32,28840.0,71.7127,71.8758,71.6674,71.8577,28840.0
2019-05-09 13:50:00,79.31,79.33,79.12,79.13,37680.0,71.8486,71.8667,71.6765,71.6855,37680.0
2019-05-09 14:00:00,79.13,79.21,79.02,79.09,95764.0,71.6855,71.758,71.5859,71.6493,95764.0
2019-05-09 14:10:00,79.1,79.25,79.06,79.21,20029.0,71.6583,71.7942,71.6221,71.758,20029.0
2019-05-09 14:20:00,79.21,79.3,79.13,79.19,75887.0,71.758,71.8395,71.6855,71.7399,75887.0
2019-05-09 14:30:00,79.2,79.27,79.17,79.18,27492.0,71.7489,71.8124,71.7218,71.7308,27492.0
2019-05-09 14:40:00,79.19,79.27,79.05,79.07,31130.0,71.7399,71.8124,71.6131,71.6312,31130.0
2019-05-09 14:50:00,79.05,79.16,78.87,78.88,44837.0,71.6131,71.7127,71.45,71.459,44837.0
2019-05-09 15:00:00,78.89,78.93,78.73,78.76,34380.0,71.4681,71.5043,71.3232,71.3503,34380.0
2019-05-09 15:10:00,78.75,78.92,78.75,78.91,40205.0,71.3413,71.4953,71.3413,71.4862,40205.0
2019-05-09 15:20:00,78.9,79.04,78.81,79.04,56586.0,71.4772,71.604,71.3956,71.604,56586.0
2019-05-09 15:30:00,79.02,79.25,79.02,79.25,67869.0,71.5859,71.7942,71.5859,71.7942,67869.0
2019-05-09 15:40:00,79.25,79.26,79.08,79.08,59861.0,71.7942,71.8033,71.6402,71.6402,59861.0
2019-05-09 15:50:00,79.05,79.22,79.05,79.11,114725.0,71.6131,71.7671,71.6131,71.6674,114725.0
2019-05-10 09:30:00,78.92,78.93,78.74,78.9,119506.0,71.4953,71.5043,71.3322,71.4772,119506.0
2019-05-10 09:40:00,78.9,79.0,78.81,78.94,34009.0,71.4772,71.5678,71.3956,71.5134,34009.0
2019-05-10 09:50:00,78.95,78.95,78.77,78.84,49737.0,71.5225,71.5225,71.3594,71.4228,49737.0
2019-05-10 10:00:00,78.83,78.86,78.61,78.63,76216.0,71.4138,71.4409,71.2144,71.2326,76216.0
2019-05-10 10:10:00,78.62,78.64,78.3,78.39,39379.0,71.2235,71.2416,70.9336,71.0151,39379.0
2019-05-10 10:20:00,78.38,78.46,78.28,78.36,41240.0,71.0061,71.0786,70.9155,70.988,41240.0
2019-05-10 10:30:00,78.35,78.37,78.04,78.05,39147.0,70.9789,70.997,70.6981,70.7071,39147.0
2019-05-10 10:40:00,78.05,78.14,77.89,77.99,59332.0,70.7071,70.7887,70.5622,70.6528,59332.0
2019-05-10 10:50:00,78.0,78.1,77.88,77.93,67104.0,70.6618,70.7524,70.5531,70.5984,67104.0
2019-05-10 11:00:00,77.9,78.02,77.82,77.92,118585.0,70.5712,70.68,70.4988,70.5894,118585.0
2019-05-10 11:10:00,77.97,78.16,77.92,78.15,72793.0,70.6347,70.8068,70.5894,70.7977,72793.0
2019-05-10 11:20:00,78.16,78.26,78.0,78.0,83787.0,70.8068,70.8974,70.6618,70.6618,83787.0
2019-05-10 11:30:00,78.01,78.24,77.92,78.11,100134.0,70.6709,70.8793,70.5894,70.7615,100134.0
2019-05-10 11:40:00,78.1,78.14,77.88,78.01,47351.0,70.7524,70.7887,70.5531,70.6709,47351.0
2019-05-10 11:50:00,77.99,78.23,77.98,78.2,95215.0,70.6528,70.8702,70.6437,70.843,95215.0
2019-05-10 12:00:00,78.21,78.37,78.21,78.24,70564.0,70.8521,70.997,70.8521,70.8793,70564.0
2019-05-10 12:10:00,78.24,78.58,78.24,78.55,53654.0,70.8793,71.1873,70.8793,71.1601,53654.0
2019-05-10 12:20:00,78.54,78.64,78.46,78.61,37622.0,71.151,71.2416,71.0786,71.2144,37622.0
2019-05-10 12:30:00,78.62,78.79,78.61,78.67,48649.0,71.2235,71.3775,71.2144,71.2688,48649.0
2019-05-10 12:40:00,78.68,78.75,78.57,78.6,47610.0,71.2779,71.3413,71.1782,71.2054,47610.0
2019-05-10 12:50:00,78.6,78.83,78.6,78.78,124865.0,71.2054,71.4138,71.2054,71.3685,124865.0
2019-05-10 13:00:00,78.77,78.89,78.73,78.79,42350.0,71.3594,71.4681,71.3232,71.3775,42350.0
2019-05-10 13:10:00,78.8,78.96,78.75,78.92,48743.0,71.3866,71.5315,71.3413,71.4953,48743.0
2019-05-10 13:20:00,78.93,79.04,78.9,78.93,30523.0,71.5043,71.604,71.4772,71.5043,30523.0
2019-05-10 13:30:00,78.93,79.02,78.9,78.94,53744.0,71.5043,71.5859,71.4772,71.5134,53744.0
2019-05-10 13:40:00,78.94,79.06,78.83,79.02,57620.0,71.5134,71.6221,71.4138,71.5859,57620.0
2019-05-10 13:50:00,79.04,79.11,78.94,78.97,47120.0,71.604,71.6674,71.5134,71.5406,47120.0
2019-05-10 14:00:00,78.97,79.14,78.96,79.12,35464.0,71.5406,71.6946,71.5315,71.6765,35464.0
2019-05-10 14:10:00,79.12,79.12,78.88,78.89,28282.0,71.6765,71.6765,71.459,71.4681,28282.0
2019-05-10 14:20:00,78.89,78.97,78.82,78.92,29340.0,71.4681,71.5406,71.4047,71.4953,29340.0
2019-05-10 14:30:00,78.91,79.02,78.89,79.01,29638.0,71.4862,71.5859,71.4681,71.5768,29638.0
2019-05-10 14:40:00,79.02,79.04,78.97,79.0,29554.0,71.5859,71.604,71.5406,71.5678,29554.0
2019-05-10 14:50:00,79.02,79.11,78.99,78.99,32840.0,71.5859,71.6674,71.5587,71.5587,32840.0
2019-05-10 15:00:00,78.99,79.16,78.99,79.08,46718.0,71.5587,71.7127,71.5587,71.6402,46718.0
2019-05-10 15:10:00,79.09,79.36,79.05,79.32,48064.0,71.6493,71.8939,71.6131,71.8577,48064.0
2019-05-10 15:20:00,79.35,79.42,79.28,79.37,45453.0,71.8848,71.9482,71.8214,71.9029,45453.0
2019-05-10 15:30:00,79.36,79.37,79.1,79.13,57750.0,71.8939,71.9029,71.6583,71.6855,57750.0
2019-05-10 15:40:00,79.13,79.19,79.01,79.04,59611.0,71.6855,71.7399,71.5768,71.604,59611.0
2019-05-10 15:50:00,79.03,79.33,79.03,79.32,103041.0,71.5949,71.8667,71.5949,71.8577,103041.0
2019-05-13 09:30:00,77.88,78.11,77.79,77.93,155314.0,70.5531,70.7615,70.4716,70.5984,155314.0
2019-05-13 09:40:00,77.95,78.0,77.77,77.79,84276.0,70.6165,70.6618,70.4535,70.4716,84276.0
2019-05-13 09:50:00,77.76,77.76,77.4,77.44,107269.0,70.4444,70.4444,70.1183,70.1545,107269.0
2019-05-13 10:00:00,77.41,77.42,77.19,77.28,66344.0,70.1273,70.1364,69.928,70.0096,66344.0
2019-05-13 10:10:00,77.27,77.42,77.18,77.35,41299.0,70.0005,70.1364,69.919,70.073,41299.0
2019-05-13 10:20:00,77.32,77.33,77.1,77.19,41101.0,70.0458,70.0549,69.8465,69.928,41101.0
2019-05-13 10:30:00,77.18,77.35,77.09,77.23,44792.0,69.919,70.073,69.8374,69.9643,44792.0
2019-05-13 10:40:00,77.24,77.36,77.07,77.07,42946.0,69.9733,70.082,69.8193,69.8193,42946.0
2019-05-13 10:50:00,77.06,77.21,77.04,77.2,634938.0,69.8103,69.9462,69.7922,69.9371,634938.0
2019-05-13 11:00:00,77.21,77.28,77.06,77.18,55708.0,69.9462,70.0096,69.8103,69.919,55708.0
2019-05-13 11:10:00,77.18,77.29,77.0,77.06,98647.0,69.919,70.0186,69.7559,69.8103,98647.0
2019-05-13 11:20:00,77.04,77.22,77.02,77.02,61951.0,69.7922,69.9552,69.774,69.774,61951.0
2019-05-13 11:30:00,77.03,77.17,77.03,77.04,41863.0,69.7831,69.9099,69.7831,69.7922,41863.0
2019-05-13 11:40:00,77.03,77.11,76.92,76.96,66263.0,69.7831,69.8556,69.6834,69.7197,66263.0
2019-05-13 11:50:00,76.96,77.12,76.9,77.11,43844.0,69.7197,69.8646,69.6653,69.8556,43844.0
2019-05-13 12:00:00,77.11,77.11,76.85,76.86,97552.0,69.8556,69.8556,69.62,69.6291,97552.0
2019-05-13 12:10:00,76.87,77.02,76.85,77.02,136380.0,69.6381,69.774,69.62,69.774,136380.0
2019-05-13 12:20:00,77.02,77.04,76.82,76.89,51024.0,69.774,69.7922,69.5928,69.6563,51024.0
2019-05-13 12:30:00,76.91,77.04,76.85,76.97,39553.0,69.6744,69.7922,69.62,69.7287,39553.0
2019-05-13 12:40:00,76.97,77.05,76.87,77.01,32388.0,69.7287,69.8012,69.6381,69.765,32388.0
2019-05-13 12:50:00,77.0,77.0,76.76,76.77,42278.0,69.7559,69.7559,69.5385,69.5476,42278.0
2019-05-13 13:00:00,76.76,76.8,76.68,76.73,36242.0,69.5385,69.5747,69.466,69.5113,36242.0
2019-05-13 13:10:00,76.73,76.83,76.69,76.74,32014.0,69.5113,69.6019,69.4751,69.5204,32014.0
2019-05-13 13:20:00,76.72,76.79,76.66,76.7,30307.0,69.5023,69.5657,69.4479,69.4841,30307.0
2019-05-13 13:30:00,76.69,76.97,76.69,76.92,95737.0,69.4751,69.7287,69.4751,69.6834,95737.0
2019-05-13 13:40:00,76.91,76.98,76.82,76.92,65836.0,69.6744,69.7378,69.5928,69.6834,65836.0
2019-05-13 13:50:00,76.93,77.01,76.87,76.98,45090.0,69.6925,69.765,69.6381,69.7378,45090.0
2019-05-13 14:00:00,76.99,77.15,76.94,77.03,38831.0,69.7469,69.8918,69.7016,69.7831,38831.0
2019-05-13 14:10:00,77.03,77.04,76.91,76.95,53327.0,69.7831,69.7922,69.6744,69.7106,53327.0
2019-05-13 14:20:00,76.96,77.3,76.92,77.2,257713.0,69.7197,70.0277,69.6834,69.9371,257713.0
2019-05-13 14:30:00,77.21,77.24,77.06,77.14,51289.0,69.9462,69.9733,69.8103,69.8827,51289.0
2019-05-13 14:40:00,77.11,77.24,76.98,77.18,46118.0,69.8556,69.9733,69.7378,69.919,46118.0
2019-05-13 14:50:00,77.2,77.36,77.2,77.22,72800.0,69.9371,70.082,69.9371,69.9552,72800.0
2019-05-13 15:00:00,77.21,77.34,77.12,77.16,101318.0,69.9462,70.0639,69.8646,69.9009,101318.0
2019-05-13 15:10:00,77.16,77.23,77.01,77.02,56326.0,69.9009,69.9643,69.765,69.774,56326.0
2019-05-13 15:20:00,77.03,77.04,76.79,76.87,108759.0,69.7831,69.7922,69.5657,69.6381,108759.0
2019-05-13 15:30:00,76.86,76.86,76.63,76.69,89912.0,69.6291,69.6291,69.4207,69.4751,89912.0
2019-05-13 15:40:00,76.72,76.88,76.68,76.87,95822.0,69.5023,69.6472,69.466,69.6381,95822.0
2019-05-13 15:50:00,76.87,76.94,76.71,76.86,166798.0,69.6381,69.7016,69.4932,69.6291,166798.0
2019-05-14 09:30:00,77.02,77.21,76.91,77.14,174151.0,69.774,69.9462,69.6744,69.8827,174151.0
2019-05-14 09:40:00,77.12,77.29,76.98,76.99,122396.0,69.8646,70.0186,69.7378,69.7469,122396.0
2019-05-14 09:50:00,76.97,77.13,76.88,77.03,30175.0,69.7287,69.8737,69.6472,69.7831,30175.0
2019-05-14 10:00:00,77.04,77.18,76.98,77.16,29398.0,69.7922,69.919,69.7378,69.9009,29398.0
2019-05-14 10:10:00,77.17,77.23,77.05,77.21,53157.0,69.9099,69.9643,69.8012,69.9462,53157.0
2019-05-14 10:20:00,77.21,77.29,77.2,77.28,102446.0,69.9462,70.0186,69.9371,70.0096,102446.0
2019-05-14 10:30:00,77.29,77.32,77.16,77.31,47251.0,70.0186,70.0458,69.9009,70.0368,47251.0
2019-05-14 10:40:00,77.32,77.41,77.29,77.29,48633.0,70.0458,70.1273,70.0186,70.0186,48633.0
2019-05-14 10:50:00,77.3,77.3,77.15,77.28,65322.0,70.0277,70.0277,69.8918,70.0096,65322.0
2019-05-14 11:00:00,77.32,77.45,77.21,77.4,60710.0,70.0458,70.1636,69.9462,70.1183,60710.0
2019-05-14 11:10:00,77.38,77.46,77.34,77.45,44554.0,70.1002,70.1726,70.0639,70.1636,44554.0
2019-05-14 11:20:00,77.43,77.57,77.39,77.4,49088.0,70.1455,70.2723,70.1092,70.1183,49088.0
2019-05-14 11:30:00,77.39,77.6,77.38,77.57,68871.0,70.1092,70.2995,70.1002,70.2723,68871.0
2019-05-14 11:40:00,77.57,77.65,77.51,77.61,41117.0,70.2723,70.3448,70.2179,70.3085,41117.0
2019-05-14 11:50:00,77.63,77.7,77.55,77.66,55698.0,70.3266,70.3901,70.2542,70.3538,55698.0
2019-05-14 12:00:00,77.66,77.71,77.59,77.59,33628.0,70.3538,70.3991,70.2904,70.2904,33628.0
2019-05-14 12:10:00,77.6,77.67,77.52,77.53,56151.0,70.2995,70.3629,70.227,70.2361,56151.0
2019-05-14 12:20:00,77.54,77.63,77.52,77.53,35555.0,70.2451,70.3266,70.227,70.2361,35555.0
2019-05-14 12:30:00,77.55,77.66,77.51,77.65,39184.0,70.2542,70.3538,70.2179,70.3448,39184.0
2019-05-14 12:40:00,77.65,77.69,77.62,77.67,25238.0,70.3448,70.381,70.3176,70.3629,25238.0
2019-05-14 12:50:00,77.65,77.7,77.63,77.64,28780.0,70.3448,70.3901,70.3266,70.3357,28780.0
2019-05-14 13:00:00,77.64,77.73,77.64,77.72,18557.0,70.3357,70.4172,70.3357,70.4082,18557.0
2019-05-14 13:10:00,77.73,77.78,77.71,77.72,24246.0,70.4172,70.4625,70.3991,70.4082,24246.0
2019-05-14 13:20:00,77.73,77.79,77.72,77.77,27970.0,70.4172,70.4716,70.4082,70.4535,27970.0
2019-05-14 13:30:00,77.79,77.83,77.79,77.83,31433.0,70.4716,70.5078,70.4716,70.5078,31433.0
2019-05-14 13:40:00,77.83,77.88,77.8,77.88,42662.0,70.5078,70.5531,70.4807,70.5531,42662.0
2019-05-14 13:50:00,77.88,77.91,77.84,77.84,32121.0,70.5531,70.5803,70.5169,70.5169,32121.0
2019-05-14 14:00:00,77.84,77.87,77.72,77.82,28922.0,70.5169,70.5441,70.4082,70.4988,28922.0
2019-05-14 14:10:00,77.81,77.9,77.78,77.86,20586.0,70.4897,70.5712,70.4625,70.535,20586.0
2019-05-14 14:20:00,77.87,77.95,77.85,77.91,34012.0,70.5441,70.6165,70.5259,70.5803,34012.0
2019-05-14 14:30:00,77.9,77.99,77.88,77.96,42937.0,70.5712,70.6528,70.5531,70.6256,42937.0
2019-05-14 14:40:00,77.98,77.99,77.78,77.79,47130.0,70.6437,70.6528,70.4625,70.4716,47130.0
2019-05-14 14:50:00,77.8,77.82,77.73,77.8,37277.0,70.4807,70.4988,70.4172,70.4807,37277.0
2019-05-14 15:00:00,77.79,77.96,77.76,77.96,33960.0,70.4716,70.6256,70.4444,70.6256,33960.0
2019-05-14 15:10:00,77.95,77.95,77.83,77.91,47810.0,70.6165,70.6165,70.5078,70.5803,47810.0
2019-05-14 15:20:00,77.92,77.97,77.85,77.91,33373.0,70.5894,70.6347,70.5259,70.5803,33373.0
2019-05-14 15:30:00,77.9,77.9,77.66,77.71,146825.0,70.5712,70.5712,70.3538,70.3991,146825.0
2019-05-14 15:40:00,77.7,77.79,77.64,77.75,160885.0,70.3901,70.4716,70.3357,70.4354,160885.0
2019-05-14 15:50:00,77.75,77.75,77.63,77.67,111657.0,70.4354,70.4354,70.3266,70.3629,111657.0
2019-05-15 09:30:00,77.11,77.22,76.96,77.18,84005.0,69.8556,69.9552,69.7197,69.919,84005.0
2019-05-15 09:40:00,77.19,77.2,77.0,77.04,38467.0,69.928,69.9371,69.7559,69.7922,38467.0
2019-05-15 09:50:00,77.04,77.24,76.93,77.23,81901.0,69.7922,69.9733,69.6925,69.9643,81901.0
2019-05-15 10:00:00,77.21,77.28,76.96,77.12,93470.0,69.9462,70.0096,69.7197,69.8646,93470.0
2019-05-15 10:10:00,77.13,77.38,76.89,77.34,158815.0,69.8737,70.1002,69.6563,70.0639,158815.0
2019-05-15 10:20:00,77.34,77.49,77.25,77.47,57075.0,70.0639,70.1998,69.9824,70.1817,57075.0
2019-05-15 10:30:00,77.47,77.55,77.41,77.44,30582.0,70.1817,70.2542,70.1273,70.1545,30582.0
2019-05-15 10:40:00,77.46,77.6,77.46,77.57,35619.0,70.1726,70.2995,70.1726,70.2723,35619.0
2019-05-15 10:50:00,77.58,77.69,77.53,77.56,42081.0,70.2813,70.381,70.2361,70.2632,42081.0
2019-05-15 11:00:00,77.6,77.6,77.4,77.55,35211.0,70.2995,70.2995,70.1183,70.2542,35211.0
2019-05-15 11:10:00,77.53,77.67,77.53,77.67,39390.0,70.2361,70.3629,70.2361,70.3629,39390.0
2019-05-15 11:20:00,77.66,77.79,77.63,77.75,30516.0,70.3538,70.4716,70.3266,70.4354,30516.0
2019-05-15 11:30:00,77.76,77.79,77.68,77.71,28961.0,70.4444,70.4716,70.3719,70.3991,28961.0
2019-05-15 11:40:00,77.72,77.79,77.7,77.72,36706.0,70.4082,70.4716,70.3901,70.4082,36706.0
2019-05-15 11:50:00,77.75,77.85,77.71,77.83,44016.0,70.4354,70.5259,70.3991,70.5078,44016.0
2019-05-15 12:00:00,77.85,77.99,77.85,77.91,39049.0,70.5259,70.6528,70.5259,70.5803,39049.0
2019-05-15 12:10:00,77.91,77.91,77.77,77.77,22567.0,70.5803,70.5803,70.4535,70.4535,22567.0
2019-05-15 12:20:00,77.77,77.85,77.69,77.76,26535.0,70.4535,70.5259,70.381,70.4444,26535.0
2019-05-15 12:30:00,77.79,77.81,77.7,77.72,24396.0,70.4716,70.4897,70.3901,70.4082,24396.0
2019-05-15 12:40:00,77.72,77.78,77.69,77.76,18980.0,70.4082,70.4625,70.381,70.4444,18980.0
2019-05-15 12:50:00,77.77,77.77,77.57,77.64,24162.0,70.4535,70.4535,70.2723,70.3357,24162.0
2019-05-15 13:00:00,77.64,77.72,77.62,77.64,22532.0,70.3357,70.4082,70.3176,70.3357,22532.0
2019-05-15 13:10:00,77.65,77.7,77.58,77.59,31988.0,70.3448,70.3901,70.2813,70.2904,31988.0
2019-05-15 13:20:00,77.59,77.6,77.51,77.55,20621.0,70.2904,70.2995,70.2179,70.2542,20621.0
2019-05-15 13:30:00,77.56,77.69,77.55,77.68,32437.0,70.2632,70.381,70.2542,70.3719,32437.0
2019-05-15 13:40:00,77.7,77.72,77.61,77.72,22715.0,70.3901,70.4082,70.3085,70.4082,22715.0
2019-05-15 13:50:00,77.72,77.81,77.68,77.79,36800.0,70.4082,70.4897,70.3719,70.4716,36800.0
2019-05-15 14:00:00,77.8,77.92,77.78,77.84,25803.0,70.4807,70.5894,70.4625,70.5169,25803.0
2019-05-15 14:10:00,77.85,77.88,77.78,77.78,22738.0,70.5259,70.5531,70.4625,70.4625,22738.0
2019-05-15 14:20:00,77.8,77.88,77.8,77.85,108974.0,70.4807,70.5531,70.4807,70.5259,108974.0
2019-05-15 14:30:00,77.86,77.86,77.78,77.83,39341.0,70.535,70.535,70.4625,70.5078,39341.0
2019-05-15 14:40:00,77.83,77.85,77.8,77.83,74085.0,70.5078,70.5259,70.4807,70.5078,74085.0
2019-05-15 14:50:00,77.84,77.86,77.75,77.79,34614.0,70.5169,70.535,70.4354,70.4716,34614.0
2019-05-15 15:00:00,77.79,77.82,77.72,77.8,63168.0,70.4716,70.4988,70.4082,70.4807,63168.0
2019-05-15 15:10:00,77.81,77.85,77.79,77.81,93788.0,70.4897,70.5259,70.4716,70.4897,93788.0
2019-05-15 15:20:00,77.81,77.93,77.81,77.89,31957.0,70.4897,70.5984,70.4897,70.5622,31957.0
2019-05-15 15:30:00,77.87,77.95,77.86,77.92,58612.0,70.5441,70.6165,70.535,70.5894,58612.0
2019-05-15 15:40:00,77.92,77.92,77.83,77.83,66569.0,70.5894,70.5894,70.5078,70.5078,66569.0
2019-05-15 15:50:00,77.84,77.88,77.78,77.78,94870.0,70.5169,70.5531,70.4625,70.4625,94870.0
2019-05-16 09:30:00,77.97,78.14,77.97,78.08,130324.0,70.6347,70.7887,70.6347,70.7343,130324.0
2019-05-16 09:40:00,78.09,78.29,78.08,78.27,69097.0,70.7434,70.9246,70.7343,70.9064,69097.0
2019-05-16 09:50:00,78.28,78.43,78.25,78.41,108111.0,70.9155,71.0514,70.8883,71.0333,108111.0
2019-05-16 10:00:00,78.44,78.5,78.37,78.49,51736.0,71.0604,71.1148,70.997,71.1057,51736.0
2019-05-16 10:10:00,78.49,78.52,78.34,78.46,24873.0,71.1057,71.1329,70.9698,71.0786,24873.0
2019-05-16 10:20:00,78.47,78.62,78.47,78.62,30098.0,71.0876,71.2235,71.0876,71.2235,30098.0
2019-05-16 10:30:00,78.62,78.64,78.49,78.49,33392.0,71.2235,71.2416,71.1057,71.1057,33392.0
2019-05-16 10:40:00,78.5,78.55,78.43,78.47,43527.0,71.1148,71.1601,71.0514,71.0876,43527.0
2019-05-16 10:50:00,78.46,78.53,78.46,78.53,21987.0,71.0786,71.142,71.0786,71.142,21987.0
2019-05-16 11:00:00,78.52,78.56,78.35,78.36,26675.0,71.1329,71.1692,70.9789,70.988,26675.0
2019-05-16 11:10:00,78.36,78.48,78.35,78.48,37710.0,70.988,71.0967,70.9789,71.0967,37710.0
2019-05-16 11:20:00,78.48,78.54,78.45,78.48,33938.0,71.0967,71.151,71.0695,71.0967,33938.0
2019-05-16 11:30:00,78.48,78.58,78.46,78.57,35828.0,71.0967,71.1873,71.0786,71.1782,35828.0
2019-05-16 11:40:00,78.56,78.69,78.55,78.57,26943.0,71.1692,71.2869,71.1601,71.1782,26943.0
2019-05-16 11:50:00,78.58,78.64,78.58,78.59,16108.0,71.1873,71.2416,71.1873,71.1963,16108.0
2019-05-16 12:00:00,78.61,78.61,78.5,78.54,64572.0,71.2144,71.2144,71.1148,71.151,64572.0
2019-05-16 12:10:00,78.54,78.64,78.52,78.64,125294.0,71.151,71.2416,71.1329,71.2416,125294.0
2019-05-16 12:20:00,78.63,78.64,78.55,78.55,37294.0,71.2326,71.2416,71.1601,71.1601,37294.0
2019-05-16 12:30:00,78.56,78.62,78.49,78.52,24278.0,71.1692,71.2235,71.1057,71.1329,24278.0
2019-05-16 12:40:00,78.53,78.53,78.42,78.43,46110.0,71.142,71.142,71.0423,71.0514,46110.0
2019-05-16 12:50:00,78.42,78.44,78.38,78.4,64663.0,71.0423,71.0604,71.0061,71.0242,64663.0
2019-05-16 13:00:00,78.41,78.45,78.31,78.38,35809.0,71.0333,71.0695,70.9427,71.0061,35809.0
2019-05-16 13:10:00,78.39,78.48,78.38,78.48,28402.0,71.0151,71.0967,71.0061,71.0967,28402.0
2019-05-16 13:20:00,78.47,78.51,78.44,78.47,26348.0,71.0876,71.1239,71.0604,71.0876,26348.0
2019-05-16 13:30:00,78.46,78.47,78.33,78.35,36558.0,71.0786,71.0876,70.9608,70.9789,36558.0
2019-05-16 13:40:00,78.35,78.36,78.25,78.27,65751.0,70.9789,70.988,70.8883,70.9064,65751.0
2019-05-16 13:50:00,78.26,78.33,78.22,78.29,21100.0,70.8974,70.9608,70.8611,70.9246,21100.0
2019-05-16 14:00:00,78.28,78.34,78.26,78.26,35268.0,70.9155,70.9698,70.8974,70.8974,35268.0
2019-05-16 14:10:00,78.24,78.36,78.22,78.35,15739.0,70.8793,70.988,70.8611,70.9789,15739.0
2019-05-16 14:20:00,78.33,78.4,78.3,78.4,27386.0,70.9608,71.0242,70.9336,71.0242,27386.0
2019-05-16 14:30:00,78.4,78.4,78.31,78.36,25577.0,71.0242,71.0242,70.9427,70.988,25577.0
2019-05-16 14:40:00,78.37,78.37,78.27,78.27,165837.0,70.997,70.997,70.9064,70.9064,165837.0
2019-05-16 14:50:00,78.28,78.29,78.14,78.25,31424.0,70.9155,70.9246,70.7887,70.8883,31424.0
2019-05-16 15:00:00,78.23,78.24,78.08,78.14,62469.0,70.8702,70.8793,70.7343,70.7887,62469.0
2019-05-16 15:10:00,78.13,78.17,78.06,78.07,28389.0,70.7796,70.8158,70.7162,70.7253,28389.0
2019-05-16 15:20:00,78.08,78.17,78.06,78.16,36955.0,70.7343,70.8158,70.7162,70.8068,36955.0
2019-05-16 15:30:00,78.16,78.17,77.99,78.0,69701.0,70.8068,70.8158,70.6528,70.6618,69701.0
2019-05-16 15:40:00,78.02,78.03,77.92,78.0,82104.0,70.68,70.689,70.5894,70.6618,82104.0
2019-05-16 15:50:00,78.01,78.13,77.91,78.1,64825.0,70.6709,70.7796,70.5803,70.7524,64825.0
2019-05-17 09:30:00,77.55,77.77,77.4,77.76,87343.0,70.2542,70.4535,70.1183,70.4444,87343.0
2019-05-17 09:40:00,77.74,77.79,77.61,77.63,80357.0,70.4263,70.4716,70.3085,70.3266,80357.0
2019-05-17 09:50:00,77.61,77.61,77.37,77.47,36399.0,70.3085,70.3085,70.0911,70.1817,36399.0
2019-05-17 10:00:00,77.47,77.59,77.4,77.5,31763.0,70.1817,70.2904,70.1183,70.2089,31763.0
2019-05-17 10:10:00,77.48,77.52,77.29,77.47,34325.0,70.1908,70.227,70.0186,70.1817,34325.0
2019-05-17 10:20:00,77.49,77.68,77.49,77.58,30788.0,70.1998,70.3719,70.1998,70.2813,30788.0
2019-05-17 10:30:00,77.59,77.64,77.44,77.47,49111.0,70.2904,70.3357,70.1545,70.1817,49111.0
2019-05-17 10:40:00,77.48,77.71,77.47,77.71,28567.0,70.1908,70.3991,70.1817,70.3991,28567.0
2019-05-17 10:50:00,77.7,78.02,77.7,77.96,53251.0,70.3901,70.68,70.3901,70.6256,53251.0
2019-05-17 11:00:00,77.96,78.11,77.96,78.02,38475.0,70.6256,70.7615,70.6256,70.68,38475.0
2019-05-17 11:10:00,78.05,78.09,77.91,77.94,34649.0,70.7071,70.7434,70.5803,70.6075,34649.0
2019-05-17 11:20:00,77.94,77.94,77.75,77.76,26138.0,70.6075,70.6075,70.4354,70.4444,26138.0
2019-05-17 11:30:00,77.77,77.77,77.51,77.54,23500.0,70.4535,70.4535,70.2179,70.2451,23500.0
2019-05-17 11:40:00,77.54,77.54,77.45,77.45,37112.0,70.2451,70.2451,70.1636,70.1636,37112.0
2019-05-17 11:50:00,77.46,77.59,77.39,77.52,28678.0,70.1726,70.2904,70.1092,70.227,28678.0
2019-05-17 12:00:00,77.49,77.51,77.33,77.37,36487.0,70.1998,70.2179,70.0549,70.0911,36487.0
2019-05-17 12:10:00,77.36,77.42,77.3,77.4,35696.0,70.082,70.1364,70.0277,70.1183,35696.0
2019-05-17 12:20:00,77.41,77.42,77.29,77.34,25503.0,70.1273,70.1364,70.0186,70.0639,25503.0
2019-05-17 12:30:00,77.3,77.36,77.25,77.33,18728.0,70.0277,70.082,69.9824,70.0549,18728.0
2019-05-17 12:40:00,77.33,77.54,77.32,77.49,23231.0,70.0549,70.2451,70.0458,70.1998,23231.0
2019-05-17 12:50:00,77.49,77.51,77.41,77.42,25060.0,70.1998,70.2179,70.1273,70.1364,25060.0
2019-05-17 13:00:00,77.43,77.53,77.39,77.53,25800.0,70.1455,70.2361,70.1092,70.2361,25800.0
2019-05-17 13:10:00,77.55,77.59,77.51,77.55,24996.0,70.2542,70.2904,70.2179,70.2542,24996.0
2019-05-17 13:20:00,77.55,77.6,77.48,77.48,22380.0,70.2542,70.2995,70.1908,70.1908,22380.0
2019-05-17 13:30:00,77.48,77.53,77.42,77.51,25325.0,70.1908,70.2361,70.1364,70.2179,25325.0
2019-05-17 13:40:00,77.52,77.54,77.44,77.53,352488.0,70.227,70.2451,70.1545,70.2361,352488.0
2019-05-17 13:50:00,77.53,77.53,77.46,77.5,18211.0,70.2361,70.2361,70.1726,70.2089,18211.0
2019-05-17 14:00:00,77.49,77.56,77.45,77.49,19253.0,70.1998,70.2632,70.1636,70.1998,19253.0
2019-05-17 14:10:00,77.49,77.51,77.43,77.5,17624.0,70.1998,70.2179,70.1455,70.2089,17624.0
2019-05-17 14:20:00,77.5,77.53,77.45,77.46,31549.0,70.2089,70.2361,70.1636,70.1726,31549.0
2019-05-17 14:30:00,77.44,77.48,77.4,77.44,66684.0,70.1545,70.1908,70.1183,70.1545,66684.0
2019-05-17 14:40:00,77.43,77.44,77.33,77.44,44675.0,70.1455,70.1545,70.0549,70.1545,44675.0
2019-05-17 14:50:00,77.44,77.49,77.41,77.47,31166.0,70.1545,70.1998,70.1273,70.1817,31166.0
2019-05-17 15:00:00,77.46,77.48,77.06,77.07,74130.0,70.1726,70.1908,69.8103,69.8193,74130.0
2019-05-17 15:10:00,77.06,77.1,76.94,76.97,117917.0,69.8103,69.8465,69.7016,69.7287,117917.0
2019-05-17 15:20:00,76.98,77.07,76.93,77.07,97378.0,69.7378,69.8193,69.6925,69.8193,97378.0
2019-05-17 15:30:00,77.08,77.08,76.94,76.94,71369.0,69.8284,69.8284,69.7016,69.7016,71369.0
2019-05-17 15:40:00,76.93,77.02,76.76,76.94,133303.0,69.6925,69.774,69.5385,69.7016,133303.0
2019-05-17 15:50:00,76.94,77.04,76.84,76.85,175761.0,69.7016,69.7922,69.611,69.62,175761.0
2019-05-20 09:30:00,76.33,76.47,76.2,76.36,185154.0,69.1489,69.2758,69.0312,69.1761,185154.0
2019-05-20 09:40:00,76.34,76.54,76.27,76.28,54554.0,69.158,69.3392,69.0946,69.1037,54554.0
2019-05-20 09:50:00,76.26,76.44,76.14,76.37,68245.0,69.0855,69.2486,68.9768,69.1852,68245.0
2019-05-20 10:00:00,76.34,76.36,76.24,76.31,73283.0,69.158,69.1761,69.0674,69.1308,73283.0
2019-05-20 10:10:00,76.31,76.36,76.18,76.27,46167.0,69.1308,69.1761,69.0131,69.0946,46167.0
2019-05-20 10:20:00,76.26,76.45,76.21,76.4,54324.0,69.0855,69.2577,69.0402,69.2124,54324.0
2019-05-20 10:30:00,76.4,76.64,76.35,76.55,39957.0,69.2124,69.4298,69.1671,69.3483,39957.0
2019-05-20 10:40:00,76.56,76.59,76.4,76.4,32624.0,69.3573,69.3845,69.2124,69.2124,32624.0
2019-05-20 10:50:00,76.41,76.6,76.39,76.6,30272.0,69.2214,69.3935,69.2033,69.3935,30272.0
2019-05-20 11:00:00,76.61,76.64,76.37,76.39,38823.0,69.4026,69.4298,69.1852,69.2033,38823.0
2019-05-20 11:10:00,76.38,76.57,76.38,76.4,65470.0,69.1942,69.3664,69.1942,69.2124,65470.0
2019-05-20 11:20:00,76.4,76.57,76.34,76.52,44544.0,69.2124,69.3664,69.158,69.3211,44544.0
2019-05-20 11:30:00,76.53,76.61,76.38,76.39,53902.0,69.3301,69.4026,69.1942,69.2033,53902.0
2019-05-20 11:40:00,76.4,76.63,76.4,76.61,30322.0,69.2124,69.4207,69.2124,69.4026,30322.0
2019-05-20 11:50:00,76.61,76.65,76.53,76.57,31244.0,69.4026,69.4388,69.3301,69.3664,31244.0
2019-05-20 12:00:00,76.57,76.78,76.53,76.73,57410.0,69.3664,69.5566,69.3301,69.5113,57410.0
2019-05-20 12:10:00,76.73,76.83,76.73,76.77,27474.0,69.5113,69.6019,69.5113,69.5476,27474.0
2019-05-20 12:20:00,76.76,76.82,76.68,76.69,64386.0,69.5385,69.5928,69.466,69.4751,64386.0
2019-05-20 12:30:00,76.69,76.77,76.58,76.75,36939.0,69.4751,69.5476,69.3754,69.5294,36939.0
2019-05-20 12:40:00,76.73,76.75,76.66,76.72,38337.0,69.5113,69.5294,69.4479,69.5023,38337.0
2019-05-20 12:50:00,76.71,76.79,76.6,76.62,31298.0,69.4932,69.5657,69.3935,69.4117,31298.0
2019-05-20 13:00:00,76.6,76.67,76.57,76.64,24331.0,69.3935,69.457,69.3664,69.4298,24331.0
2019-05-20 13:10:00,76.66,76.76,76.65,76.73,29491.0,69.4479,69.5385,69.4388,69.5113,29491.0
2019-05-20 13:20:00,76.75,76.75,76.62,76.69,27419.0,69.5294,69.5294,69.4117,69.4751,27419.0
2019-05-20 13:30:00,76.69,76.75,76.65,76.73,16032.0,69.4751,69.5294,69.4388,69.5113,16032.0
2019-05-20 13:40:00,76.74,76.79,76.69,76.76,45820.0,69.5204,69.5657,69.4751,69.5385,45820.0
2019-05-20 13:50:00,76.77,76.77,76.65,76.72,29530.0,69.5476,69.5476,69.4388,69.5023,29530.0
2019-05-20 14:00:00,76.72,76.72,76.6,76.61,27999.0,69.5023,69.5023,69.3935,69.4026,27999.0
2019-05-20 14:10:00,76.62,76.7,76.61,76.61,38532.0,69.4117,69.4841,69.4026,69.4026,38532.0
2019-05-20 14:20:00,76.62,76.63,76.56,76.57,60579.0,69.4117,69.4207,69.3573,69.3664,60579.0
2019-05-20 14:30:00,76.57,76.61,76.43,76.43,25603.0,69.3664,69.4026,69.2395,69.2395,25603.0
2019-05-20 14:40:00,76.44,76.53,76.37,76.39,61680.0,69.2486,69.3301,69.1852,69.2033,61680.0
2019-05-20 14:50:00,76.37,76.43,76.32,76.36,38139.0,69.1852,69.2395,69.1399,69.1761,38139.0
2019-05-20 15:00:00,76.36,76.38,76.29,76.3,31255.0,69.1761,69.1942,69.1127,69.1218,31255.0
2019-05-20 15:10:00,76.3,76.31,76.16,76.29,40916.0,69.1218,69.1308,68.9949,69.1127,40916.0
2019-05-20 15:20:00,76.28,76.32,76.15,76.27,45297.0,69.1037,69.1399,68.9859,69.0946,45297.0
2019-05-20 15:30:00,76.24,76.4,76.2,76.34,40392.0,69.0674,69.2124,69.0312,69.158,40392.0
2019-05-20 15:40:00,76.34,76.36,76.27,76.28,65773.0,69.158,69.1761,69.0946,69.1037,65773.0
2019-05-20 15:50:00,76.28,76.38,76.25,76.34,91879.0,69.1037,69.1942,69.0765,69.158,91879.0
2019-05-21 09:30:00,76.79,76.97,76.72,76.85,271806.0,69.5657,69.7287,69.5023,69.62,271806.0
2019-05-21 09:40:00,76.85,76.94,76.76,76.91,37825.0,69.62,69.7016,69.5385,69.6744,37825.0
2019-05-21 09:50:00,76.91,76.95,76.79,76.94,39011.0,69.6744,69.7106,69.5657,69.7016,39011.0
2019-05-21 10:00:00,76.93,77.12,76.93,77.04,27971.0,69.6925,69.8646,69.6925,69.7922,27971.0
2019-05-21 10:10:00,77.08,77.17,76.98,77.16,28091.0,69.8284,69.9099,69.7378,69.9009,28091.0
2019-05-21 10:20:00,77.18,77.21,77.12,77.18,72320.0,69.919,69.9462,69.8646,69.919,72320.0
2019-05-21 10:30:00,77.19,77.3,77.16,77.24,38049.0,69.928,70.0277,69.9009,69.9733,38049.0
2019-05-21 10:40:00,77.25,77.31,77.22,77.26,35886.0,69.9824,70.0368,69.9552,69.9915,35886.0
2019-05-21 10:50:00,77.27,77.41,77.26,77.35,32194.0,70.0005,70.1273,69.9915,70.073,32194.0
2019-05-21 11:00:00,77.34,77.38,77.17,77.31,227699.0,70.0639,70.1002,69.9099,70.0368,227699.0
2019-05-21 11:10:00,77.31,77.4,77.26,77.37,59072.0,70.0368,70.1183,69.9915,70.0911,59072.0
2019-05-21 11:20:00,77.38,77.41,77.3,77.35,99254.0,70.1002,70.1273,70.0277,70.073,99254.0
2019-05-21 11:30:00,77.36,77.39,77.29,77.35,19455.0,70.082,70.1092,70.0186,70.073,19455.0
2019-05-21 11:40:00,77.37,77.37,77.24,77.27,26727.0,70.0911,70.0911,69.9733,70.0005,26727.0
2019-05-21 11:50:00,77.26,77.26,77.09,77.18,39023.0,69.9915,69.9915,69.8374,69.919,39023.0
2019-05-21 12:00:00,77.19,77.27,77.17,77.22,21559.0,69.928,70.0005,69.9099,69.9552,21559.0
2019-05-21 12:10:00,77.23,77.24,77.16,77.17,23416.0,69.9643,69.9733,69.9009,69.9099,23416.0
2019-05-21 12:20:00,77.17,77.2,77.15,77.18,15138.0,69.9099,69.9371,69.8918,69.919,15138.0
2019-05-21 12:30:00,77.18,77.2,77.09,77.11,14957.0,69.919,69.9371,69.8374,69.8556,14957.0
2019-05-21 12:40:00,77.1,77.21,77.1,77.21,31805.0,69.8465,69.9462,69.8465,69.9462,31805.0
2019-05-21 12:50:00,77.22,77.26,77.19,77.26,47726.0,69.9552,69.9915,69.928,69.9915,47726.0
2019-05-21 13:00:00,77.26,77.27,77.16,77.17,12856.0,69.9915,70.0005,69.9009,69.9099,12856.0
2019-05-21 13:10:00,77.16,77.21,77.16,77.21,13442.0,69.9009,69.9462,69.9009,69.9462,13442.0
2019-05-21 13:20:00,77.2,77.24,77.17,77.19,41313.0,69.9371,69.9733,69.9099,69.928,41313.0
2019-05-21 13:30:00,77.17,77.26,77.16,77.26,18998.0,69.9099,69.9915,69.9009,69.9915,18998.0
2019-05-21 13:40:00,77.24,77.29,77.22,77.27,18635.0,69.9733,70.0186,69.9552,70.0005,18635.0
2019-05-21 13:50:00,77.27,77.3,77.26,77.29,22747.0,70.0005,70.0277,69.9915,70.0186,22747.0
2019-05-21 14:00:00,77.3,77.33,77.3,77.31,26264.0,70.0277,70.0549,70.0277,70.0368,26264.0
2019-05-21 14:10:00,77.31,77.33,77.28,77.32,46939.0,70.0368,70.0549,70.0096,70.0458,46939.0
2019-05-21 14:20:00,77.31,77.36,77.29,77.35,13143.0,70.0368,70.082,70.0186,70.073,13143.0
2019-05-21 14:30:00,77.34,77.34,77.28,77.31,27626.0,70.0639,70.0639,70.0096,70.0368,27626.0
2019-05-21 14:40:00,77.31,77.34,77.29,77.29,90870.0,70.0368,70.0639,70.0186,70.0186,90870.0
2019-05-21 14:50:00,77.3,77.41,77.2,77.22,1257674.0,70.0277,70.1273,69.9371,69.9552,1257674.0
2019-05-21 15:00:00,77.22,77.26,77.18,77.25,40572.0,69.9552,69.9915,69.919,69.9824,40572.0
2019-05-21 15:10:00,77.25,77.26,77.17,77.22,62844.0,69.9824,69.9915,69.9099,69.9552,62844.0
2019-05-21 15:20:00,77.22,77.26,77.16,77.24,58416.0,69.9552,69.9915,69.9009,69.9733,58416.0
2019-05-21 15:30:00,77.24,77.28,77.21,77.25,72264.0,69.9733,70.0096,69.9462,69.9824,72264.0
2019-05-21 15:40:00,77.25,77.28,77.21,77.26,67638.0,69.9824,70.0096,69.9462,69.9915,67638.0
2019-05-21 15:50:00,77.27,77.29,77.2,77.29,78468.0,70.0005,70.0186,69.9371,70.0186,78468.0
2019-05-22 09:30:00,77.0,77.05,76.79,76.97,90953.0,69.7559,69.8012,69.5657,69.7287,90953.0
2019-05-22 09:40:00,76.98,77.0,76.87,76.87,24041.0,69.7378,69.7559,69.6381,69.6381,24041.0
2019-05-22 09:50:00,76.85,77.06,76.85,77.04,22391.0,69.62,69.8103,69.62,69.7922,22391.0
2019-05-22 10:00:00,77.03,77.05,76.79,76.81,20202.0,69.7831,69.8012,69.5657,69.5838,20202.0
2019-05-22 10:10:00,76.82,76.92,76.72,76.87,58492.0,69.5928,69.6834,69.5023,69.6381,58492.0
2019-05-22 10:20:00,76.84,76.92,76.77,76.86,27910.0,69.611,69.6834,69.5476,69.6291,27910.0
2019-05-22 10:30:00,76.85,76.88,76.6,76.64,181327.0,69.62,69.6472,69.3935,69.4298,181327.0
2019-05-22 10:40:00,76.64,76.69,76.56,76.66,115825.0,69.4298,69.4751,69.3573,69.4479,115825.0
2019-05-22 10:50:00,76.67,76.73,76.57,76.59,75436.0,69.457,69.5113,69.3664,69.3845,75436.0
2019-05-22 11:00:00,76.59,76.59,76.44,76.48,42189.0,69.3845,69.3845,69.2486,69.2848,42189.0
2019-05-22 11:10:00,76.47,76.64,76.41,76.64,82634.0,69.2758,69.4298,69.2214,69.4298,82634.0
2019-05-22 11:20:00,76.63,76.68,76.54,76.68,25702.0,69.4207,69.466,69.3392,69.466,25702.0
2019-05-22 11:30:00,76.68,76.73,76.46,76.49,98522.0,69.466,69.5113,69.2667,69.2939,98522.0
2019-05-22 11:40:00,76.49,76.56,76.45,76.55,28774.0,69.2939,69.3573,69.2577,69.3483,28774.0
2019-05-22 11:50:00,76.56,76.61,76.46,76.59,35541.0,69.3573,69.4026,69.2667,69.3845,35541.0
2019-05-22 12:00:00,76.6,76.63,76.48,76.52,72222.0,69.3935,69.4207,69.2848,69.3211,72222.0
2019-05-22 12:10:00,76.51,76.54,76.39,76.52,50253.0,69.312,69.3392,69.2033,69.3211,50253.0
2019-05-22 12:20:00,76.52,76.55,76.46,76.48,28479.0,69.3211,69.3483,69.2667,69.2848,28479.0
2019-05-22 12:30:00,76.5,76.54,76.41,76.53,25209.0,69.303,69.3392,69.2214,69.3301,25209.0
2019-05-22 12:40:00,76.52,76.53,76.42,76.44,41624.0,69.3211,69.3301,69.2305,69.2486,41624.0
2019-05-22 12:50:00,76.44,76.46,76.34,76.35,25986.0,69.2486,69.2667,69.158,69.1671,25986.0
2019-05-22 13:00:00,76.32,76.39,76.25,76.27,24409.0,69.1399,69.2033,69.0765,69.0946,24409.0
2019-05-22 13:10:00,76.26,76.39,76.25,76.38,42687.0,69.0855,69.2033,69.0765,69.1942,42687.0
2019-05-22 13:20:00,76.39,76.42,76.33,76.4,29220.0,69.2033,69.2305,69.1489,69.2124,29220.0
2019-05-22 13:30:00,76.38,76.39,76.33,76.39,15652.0,69.1942,69.2033,69.1489,69.2033,15652.0
2019-05-22 13:40:00,76.4,76.52,76.38,76.52,37825.0,69.2124,69.3211,69.1942,69.3211,37825.0
2019-05-22 13:50:00,76.52,76.58,76.48,76.54,25712.0,69.3211,69.3754,69.2848,69.3392,25712.0
2019-05-22 14:00:00,76.53,76.55,76.47,76.53,128711.0,69.3301,69.3483,69.2758,69.3301,128711.0
2019-05-22 14:10:00,76.53,76.55,76.47,76.53,25526.0,69.3301,69.3483,69.2758,69.3301,25526.0
2019-05-22 14:20:00,76.52,76.57,76.51,76.56,26352.0,69.3211,69.3664,69.312,69.3573,26352.0
2019-05-22 14:30:00,76.56,76.65,76.55,76.61,30685.0,69.3573,69.4388,69.3483,69.4026,30685.0
2019-05-22 14:40:00,76.61,76.65,76.58,76.62,17970.0,69.4026,69.4388,69.3754,69.4117,17970.0
2019-05-22 14:50:00,76.61,76.63,76.54,76.59,33127.0,69.4026,69.4207,69.3392,69.3845,33127.0
2019-05-22 15:00:00,76.6,76.64,76.56,76.57,34688.0,69.3935,69.4298,69.3573,69.3664,34688.0
2019-05-22 15:10:00,76.58,76.62,76.53,76.59,37957.0,69.3754,69.4117,69.3301,69.3845,37957.0
2019-05-22 15:20:00,76.58,76.65,76.57,76.6,30005.0,69.3754,69.4388,69.3664,69.3935,30005.0
2019-05-22 15:30:00,76.6,76.6,76.51,76.55,50941.0,69.3935,69.3935,69.312,69.3483,50941.0
2019-05-22 15:40:00,76.54,76.56,76.49,76.5,169817.0,69.3392,69.3573,69.2939,69.303,169817.0
2019-05-22 15:50:00,76.52,76.57,76.52,76.53,120297.0,69.3211,69.3664,69.3211,69.3301,120297.0
2019-05-23 09:30:00,75.78,76.0,75.24,75.24,167667.0,68.6507,68.85,68.1615,68.1615,167667.0
2019-05-23 09:40:00,75.24,75.37,75.15,75.32,49206.0,68.1615,68.2793,68.08,68.234,49206.0
2019-05-23 09:50:00,75.31,75.31,75.16,75.16,57925.0,68.2249,68.2249,68.089,68.089,57925.0
2019-05-23 10:00:00,75.17,75.32,75.06,75.08,52147.0,68.0981,68.234,67.9984,68.0165,52147.0
2019-05-23 10:10:00,75.09,75.2,75.08,75.15,28701.0,68.0256,68.1253,68.0165,68.08,28701.0
2019-05-23 10:20:00,75.15,75.33,75.07,75.32,41149.0,68.08,68.243,68.0075,68.234,41149.0
2019-05-23 10:30:00,75.3,75.39,75.24,75.39,57749.0,68.2158,68.2974,68.1615,68.2974,57749.0
2019-05-23 10:40:00,75.38,75.44,75.31,75.4,43863.0,68.2883,68.3427,68.2249,68.3064,43863.0
2019-05-23 10:50:00,75.43,75.51,75.33,75.44,54589.0,68.3336,68.4061,68.243,68.3427,54589.0
2019-05-23 11:00:00,75.44,75.45,75.22,75.29,37737.0,68.3427,68.3517,68.1434,68.2068,37737.0
2019-05-23 11:10:00,75.29,75.35,75.19,75.29,58484.0,68.2068,68.2611,68.1162,68.2068,58484.0
2019-05-23 11:20:00,75.29,75.41,75.26,75.31,66897.0,68.2068,68.3155,68.1796,68.2249,66897.0
2019-05-23 11:30:00,75.3,75.35,75.14,75.2,26035.0,68.2158,68.2611,68.0709,68.1253,26035.0
2019-05-23 11:40:00,75.16,75.16,75.02,75.05,25815.0,68.089,68.089,67.9622,67.9894,25815.0
2019-05-23 11:50:00,75.04,75.09,74.86,74.88,69889.0,67.9803,68.0256,67.8172,67.8354,69889.0
2019-05-23 12:00:00,74.91,75.06,74.91,74.96,51441.0,67.8625,67.9984,67.8625,67.9078,51441.0
2019-05-23 12:10:00,74.97,75.08,74.93,75.03,83213.0,67.9169,68.0165,67.8807,67.9713,83213.0
2019-05-23 12:20:00,75.03,75.1,74.97,75.09,31142.0,67.9713,68.0347,67.9169,68.0256,31142.0
2019-05-23 12:30:00,75.1,75.14,74.97,75.01,42671.0,68.0347,68.0709,67.9169,67.9531,42671.0
2019-05-23 12:40:00,74.99,75.03,74.91,74.95,39822.0,67.935,67.9713,67.8625,67.8988,39822.0
2019-05-23 12:50:00,74.93,74.95,74.76,74.78,46048.0,67.8807,67.8988,67.7267,67.7448,46048.0
2019-05-23 13:00:00,74.78,74.91,74.74,74.87,26727.0,67.7448,67.8625,67.7085,67.8263,26727.0
2019-05-23 13:10:00,74.87,74.87,74.73,74.77,113898.0,67.8263,67.8263,67.6995,67.7357,113898.0
2019-05-23 13:20:00,74.74,74.9,74.71,74.83,42154.0,67.7085,67.8535,67.6814,67.7901,42154.0
2019-05-23 13:30:00,74.82,74.9,74.8,74.88,30809.0,67.781,67.8535,67.7629,67.8354,30809.0
2019-05-23 13:40:00,74.86,74.89,74.77,74.77,34963.0,67.8172,67.8444,67.7357,67.7357,34963.0
2019-05-23 13:50:00,74.77,74.8,74.69,74.78,79963.0,67.7357,67.7629,67.6632,67.7448,79963.0
2019-05-23 14:00:00,74.77,74.84,74.67,74.68,100056.0,67.7357,67.7991,67.6451,67.6542,100056.0
2019-05-23 14:10:00,74.68,74.7,74.62,74.7,43889.0,67.6542,67.6723,67.5998,67.6723,43889.0
2019-05-23 14:20:00,74.7,74.77,74.63,74.63,40227.0,67.6723,67.7357,67.6089,67.6089,40227.0
2019-05-23 14:30:00,74.63,74.72,74.62,74.66,86215.0,67.6089,67.6904,67.5998,67.6361,86215.0
2019-05-23 14:40:00,74.66,74.67,74.58,74.59,70056.0,67.6361,67.6451,67.5636,67.5726,70056.0
2019-05-23 14:50:00,74.59,74.61,74.47,74.54,66185.0,67.5726,67.5908,67.4639,67.5273,66185.0
2019-05-23 15:00:00,74.53,74.55,74.38,74.4,256100.0,67.5183,67.5364,67.3824,67.4005,256100.0
2019-05-23 15:10:00,74.41,74.55,74.37,74.5,60573.0,67.4096,67.5364,67.3733,67.4911,60573.0
2019-05-23 15:20:00,74.51,74.77,74.5,74.69,79341.0,67.5002,67.7357,67.4911,67.6632,79341.0
2019-05-23 15:30:00,74.69,74.8,74.64,74.68,82918.0,67.6632,67.7629,67.6179,67.6542,82918.0
2019-05-23 15:40:00,74.67,74.67,74.49,74.55,224223.0,67.6451,67.6451,67.4821,67.5364,224223.0
2019-05-23 15:50:00,74.55,74.87,74.52,74.77,447421.0,67.5364,67.8263,67.5092,67.7357,447421.0
2019-05-24 09:30:00,75.14,75.52,75.14,75.39,173231.0,68.0709,68.4152,68.0709,68.2974,173231.0
2019-05-24 09:40:00,75.38,75.5,75.28,75.31,36621.0,68.2883,68.397,68.1977,68.2249,36621.0
2019-05-24 09:50:00,75.3,75.52,75.28,75.49,40717.0,68.2158,68.4152,68.1977,68.388,40717.0
2019-05-24 10:00:00,75.5,75.59,75.47,75.48,24682.0,68.397,68.4786,68.3699,68.3789,24682.0
2019-05-24 10:10:00,75.48,75.53,75.4,75.52,82752.0,68.3789,68.4242,68.3064,68.4152,82752.0
2019-05-24 10:20:00,75.51,75.52,75.33,75.33,25578.0,68.4061,68.4152,68.243,68.243,25578.0
2019-05-24 10:30:00,75.34,75.45,75.31,75.38,45397.0,68.2521,68.3517,68.2249,68.2883,45397.0
2019-05-24 10:40:00,75.38,75.4,75.18,75.18,41152.0,68.2883,68.3064,68.1071,68.1071,41152.0
2019-05-24 10:50:00,75.15,75.2,75.05,75.1,78092.0,68.08,68.1253,67.9894,68.0347,78092.0
2019-05-24 11:00:00,75.11,75.17,75.04,75.07,27705.0,68.0437,68.0981,67.9803,68.0075,27705.0
2019-05-24 11:10:00,75.08,75.1,74.96,74.99,23681.0,68.0165,68.0347,67.9078,67.935,23681.0
2019-05-24 11:20:00,74.99,75.08,74.94,75.01,28891.0,67.935,68.0165,67.8897,67.9531,28891.0
2019-05-24 11:30:00,75.01,75.1,75.01,75.08,32511.0,67.9531,68.0347,67.9531,68.0165,32511.0
2019-05-24 11:40:00,75.07,75.12,75.02,75.1,17757.0,68.0075,68.0528,67.9622,68.0347,17757.0
2019-05-24 11:50:00,75.11,75.18,75.08,75.15,39006.0,68.0437,68.1071,68.0165,68.08,39006.0
2019-05-24 12:00:00,75.16,75.25,75.13,75.22,36024.0,68.089,68.1706,68.0618,68.1434,36024.0
2019-05-24 12:10:00,75.23,75.25,75.11,75.15,32297.0,68.1524,68.1706,68.0437,68.08,32297.0
2019-05-24 12:20:00,75.15,75.3,75.15,75.3,29534.0,68.08,68.2158,68.08,68.2158,29534.0
2019-05-24 12:30:00,75.31,75.36,75.3,75.36,33495.0,68.2249,68.2702,68.2158,68.2702,33495.0
2019-05-24 12:40:00,75.36,75.38,75.3,75.32,29679.0,68.2702,68.2883,68.2158,68.234,29679.0
2019-05-24 12:50:00,75.33,75.42,75.32,75.42,35349.0,68.243,68.3246,68.234,68.3246,35349.0
2019-05-24 13:00:00,75.43,75.46,75.39,75.42,17257.0,68.3336,68.3608,68.2974,68.3246,17257.0
2019-05-24 13:10:00,75.41,75.43,75.36,75.4,51178.0,68.3155,68.3336,68.2702,68.3064,51178.0
2019-05-24 13:20:00,75.41,75.44,75.34,75.34,27925.0,68.3155,68.3427,68.2521,68.2521,27925.0
2019-05-24 13:30:00,75.35,75.39,75.31,75.38,21999.0,68.2611,68.2974,68.2249,68.2883,21999.0
2019-05-24 13:40:00,75.38,75.5,75.38,75.49,42047.0,68.2883,68.397,68.2883,68.388,42047.0
2019-05-24 13:50:00,75.49,75.53,75.39,75.4,20637.0,68.388,68.4242,68.2974,68.3064,20637.0
2019-05-24 14:00:00,75.41,75.42,75.33,75.37,15730.0,68.3155,68.3246,68.243,68.2793,15730.0
2019-05-24 14:10:00,75.37,75.37,75.31,75.37,25005.0,68.2793,68.2793,68.2249,68.2793,25005.0
2019-05-24 14:20:00,75.37,75.4,75.35,75.36,24212.0,68.2793,68.3064,68.2611,68.2702,24212.0
2019-05-24 14:30:00,75.35,75.45,75.35,75.42,26697.0,68.2611,68.3517,68.2611,68.3246,26697.0
2019-05-24 14:40:00,75.42,75.43,75.36,75.38,172404.0,68.3246,68.3336,68.2702,68.2883,172404.0
2019-05-24 14:50:00,75.38,75.43,75.37,75.39,38368.0,68.2883,68.3336,68.2793,68.2974,38368.0
2019-05-24 15:00:00,75.4,75.52,75.4,75.51,29228.0,68.3064,68.4152,68.3064,68.4061,29228.0
2019-05-24 15:10:00,75.52,75.54,75.45,75.45,31548.0,68.4152,68.4333,68.3517,68.3517,31548.0
2019-05-24 15:20:00,75.46,75.53,75.44,75.52,31337.0,68.3608,68.4242,68.3427,68.4152,31337.0
2019-05-24 15:30:00,75.5,75.58,75.46,75.54,36948.0,68.397,68.4695,68.3608,68.4333,36948.0
2019-05-24 15:40:00,75.55,75.55,75.45,75.49,66662.0,68.4423,68.4423,68.3517,68.388,66662.0
2019-05-24 15:50:00,75.48,75.55,75.43,75.44,87617.0,68.3789,68.4423,68.3336,68.3427,87617.0
2019-05-28 09:30:00,75.64,75.88,75.63,75.79,148600.0,68.5239,68.7413,68.5148,68.6598,148600.0
2019-05-28 09:40:00,75.82,75.92,75.79,75.82,43143.0,68.6869,68.7775,68.6598,68.6869,43143.0
2019-05-28 09:50:00,75.81,75.81,75.67,75.69,26460.0,68.6779,68.6779,68.551,68.5692,26460.0
2019-05-28 10:00:00,75.68,75.74,75.55,75.55,26719.0,68.5601,68.6145,68.4423,68.4423,26719.0
2019-05-28 10:10:00,75.53,75.6,75.39,75.42,42250.0,68.4242,68.4876,68.2974,68.3246,42250.0
2019-05-28 10:20:00,75.42,75.53,75.42,75.43,55567.0,68.3246,68.4242,68.3246,68.3336,55567.0
2019-05-28 10:30:00,75.43,75.48,75.29,75.29,65242.0,68.3336,68.3789,68.2068,68.2068,65242.0
2019-05-28 10:40:00,75.3,75.4,75.29,75.33,38622.0,68.2158,68.3064,68.2068,68.243,38622.0
2019-05-28 10:50:00,75.34,75.43,75.26,75.39,30087.0,68.2521,68.3336,68.1796,68.2974,30087.0
2019-05-28 11:00:00,75.39,75.56,75.38,75.46,84790.0,68.2974,68.4514,68.2883,68.3608,84790.0
2019-05-28 11:10:00,75.47,75.66,75.44,75.6,31359.0,68.3699,68.542,68.3427,68.4876,31359.0
2019-05-28 11:20:00,75.59,75.59,75.46,75.47,22799.0,68.4786,68.4786,68.3608,68.3699,22799.0
2019-05-28 11:30:00,75.47,75.56,75.4,75.55,39135.0,68.3699,68.4514,68.3064,68.4423,39135.0
2019-05-28 11:40:00,75.57,75.66,75.49,75.49,25478.0,68.4604,68.542,68.388,68.388,25478.0
2019-05-28 11:50:00,75.47,75.54,75.29,75.53,36390.0,68.3699,68.4333,68.2068,68.4242,36390.0
2019-05-28 12:00:00,75.52,75.65,75.46,75.58,52453.0,68.4152,68.5329,68.3608,68.4695,52453.0
2019-05-28 12:10:00,75.58,75.75,75.58,75.7,20500.0,68.4695,68.6235,68.4695,68.5782,20500.0
2019-05-28 12:20:00,75.7,75.76,75.64,75.7,22322.0,68.5782,68.6326,68.5239,68.5782,22322.0
2019-05-28 12:30:00,75.69,75.72,75.6,75.67,19563.0,68.5692,68.5963,68.4876,68.551,19563.0
2019-05-28 12:40:00,75.66,75.7,75.58,75.68,20689.0,68.542,68.5782,68.4695,68.5601,20689.0
2019-05-28 12:50:00,75.7,75.73,75.59,75.59,20452.0,68.5782,68.6054,68.4786,68.4786,20452.0
2019-05-28 13:00:00,75.59,75.65,75.57,75.62,28577.0,68.4786,68.5329,68.4604,68.5057,28577.0
2019-05-28 13:10:00,75.62,75.66,75.57,75.59,53788.0,68.5057,68.542,68.4604,68.4786,53788.0
2019-05-28 13:20:00,75.59,75.62,75.49,75.49,16662.0,68.4786,68.5057,68.388,68.388,16662.0
2019-05-28 13:30:00,75.5,75.56,75.47,75.51,17593.0,68.397,68.4514,68.3699,68.4061,17593.0
2019-05-28 13:40:00,75.53,75.57,75.52,75.53,26595.0,68.4242,68.4604,68.4152,68.4242,26595.0
2019-05-28 13:50:00,75.53,75.54,75.48,75.51,24062.0,68.4242,68.4333,68.3789,68.4061,24062.0
2019-05-28 14:00:00,75.5,75.5,75.39,75.41,34780.0,68.397,68.397,68.2974,68.3155,34780.0
2019-05-28 14:10:00,75.4,75.42,75.35,75.36,26439.0,68.3064,68.3246,68.2611,68.2702,26439.0
2019-05-28 14:20:00,75.35,75.37,75.28,75.31,33365.0,68.2611,68.2793,68.1977,68.2249,33365.0
2019-05-28 14:30:00,75.3,75.39,75.27,75.36,31562.0,68.2158,68.2974,68.1887,68.2702,31562.0
2019-05-28 14:40:00,75.35,75.35,75.24,75.29,49919.0,68.2611,68.2611,68.1615,68.2068,49919.0
2019-05-28 14:50:00,75.29,75.29,75.19,75.24,42688.0,68.2068,68.2068,68.1162,68.1615,42688.0
2019-05-28 15:00:00,75.23,75.24,75.16,75.19,96501.0,68.1524,68.1615,68.089,68.1162,96501.0
2019-05-28 15:10:00,75.17,75.23,75.12,75.22,27779.0,68.0981,68.1524,68.0528,68.1434,27779.0
2019-05-28 15:20:00,75.23,75.23,75.08,75.08,41337.0,68.1524,68.1524,68.0165,68.0165,41337.0
2019-05-28 15:30:00,75.09,75.15,75.03,75.1,63961.0,68.0256,68.08,67.9713,68.0347,63961.0
2019-05-28 15:40:00,75.09,75.12,75.0,75.07,61434.0,68.0256,68.0528,67.9441,68.0075,61434.0
2019-05-28 15:50:00,75.07,75.18,74.96,74.96,129708.0,68.0075,68.1071,67.9078,67.9078,129708.0
2019-05-29 09:30:00,74.54,74.57,74.07,74.1,160021.0,67.5273,67.5545,67.1016,67.1287,160021.0
2019-05-29 09:40:00,74.09,74.22,74.06,74.11,53680.0,67.1197,67.2375,67.0925,67.1378,53680.0
2019-05-29 09:50:00,74.08,74.16,73.94,74.16,61806.0,67.1106,67.1831,66.9838,67.1831,61806.0
2019-05-29 10:00:00,74.16,74.27,74.1,74.2,70702.0,67.1831,67.2828,67.1287,67.2193,70702.0
2019-05-29 10:10:00,74.23,74.43,74.18,74.42,47216.0,67.2465,67.4277,67.2012,67.4186,47216.0
2019-05-29 10:20:00,74.43,74.5,74.29,74.48,41673.0,67.4277,67.4911,67.3009,67.473,41673.0
2019-05-29 10:30:00,74.51,74.54,74.33,74.4,51217.0,67.5002,67.5273,67.3371,67.4005,51217.0
2019-05-29 10:40:00,74.39,74.4,74.27,74.36,54280.0,67.3915,67.4005,67.2828,67.3643,54280.0
2019-05-29 10:50:00,74.35,74.41,74.25,74.3,54661.0,67.3552,67.4096,67.2646,67.3099,54661.0
2019-05-29 11:00:00,74.29,74.4,74.19,74.32,41156.0,67.3009,67.4005,67.2103,67.328,41156.0
2019-05-29 11:10:00,74.31,74.33,74.08,74.15,49570.0,67.319,67.3371,67.1106,67.174,49570.0
2019-05-29 11:20:00,74.13,74.16,74.02,74.13,46520.0,67.1559,67.1831,67.0563,67.1559,46520.0
2019-05-29 11:30:00,74.13,74.21,74.01,74.02,43279.0,67.1559,67.2284,67.0472,67.0563,43279.0
2019-05-29 11:40:00,74.01,74.05,73.88,73.95,31783.0,67.0472,67.0834,66.9294,66.9929,31783.0
2019-05-29 11:50:00,73.93,73.96,73.78,73.87,50591.0,66.9747,67.0019,66.8388,66.9204,50591.0
2019-05-29 12:00:00,73.87,74.09,73.83,74.05,76753.0,66.9204,67.1197,66.8841,67.0834,76753.0
2019-05-29 12:10:00,74.04,74.06,73.96,74.06,142369.0,67.0744,67.0925,67.0019,67.0925,142369.0
2019-05-29 12:20:00,74.04,74.24,74.01,74.23,107216.0,67.0744,67.2556,67.0472,67.2465,107216.0
2019-05-29 12:30:00,74.2,74.26,74.17,74.22,31776.0,67.2193,67.2737,67.1922,67.2375,31776.0
2019-05-29 12:40:00,74.21,74.26,74.15,74.22,23922.0,67.2284,67.2737,67.174,67.2375,23922.0
2019-05-29 12:50:00,74.22,74.23,74.06,74.11,21499.0,67.2375,67.2465,67.0925,67.1378,21499.0
2019-05-29 13:00:00,74.12,74.31,74.04,74.3,52941.0,67.1469,67.319,67.0744,67.3099,52941.0
2019-05-29 13:10:00,74.33,74.39,74.19,74.22,26341.0,67.3371,67.3915,67.2103,67.2375,26341.0
2019-05-29 13:20:00,74.22,74.32,74.16,74.31,19596.0,67.2375,67.328,67.1831,67.319,19596.0
2019-05-29 13:30:00,74.3,74.39,74.28,74.39,18332.0,67.3099,67.3915,67.2918,67.3915,18332.0
2019-05-29 13:40:00,74.41,74.47,74.34,74.46,34540.0,67.4096,67.4639,67.3462,67.4549,34540.0
2019-05-29 13:50:00,74.47,74.52,74.34,74.35,106204.0,67.4639,67.5092,67.3462,67.3552,106204.0
2019-05-29 14:00:00,74.37,74.43,74.31,74.31,26182.0,67.3733,67.4277,67.319,67.319,26182.0
2019-05-29 14:10:00,74.31,74.33,74.25,74.29,17766.0,67.319,67.3371,67.2646,67.3009,17766.0
2019-05-29 14:20:00,74.28,74.34,74.27,74.33,29689.0,67.2918,67.3462,67.2828,67.3371,29689.0
2019-05-29 14:30:00,74.32,74.32,74.14,74.18,48678.0,67.328,67.328,67.165,67.2012,48678.0
2019-05-29 14:40:00,74.16,74.16,74.05,74.1,37176.0,67.1831,67.1831,67.0834,67.1287,37176.0
2019-05-29 14:50:00,74.11,74.11,73.99,74.08,169768.0,67.1378,67.1378,67.0291,67.1106,169768.0
2019-05-29 15:00:00,74.09,74.09,73.94,74.03,61229.0,67.1197,67.1197,66.9838,67.0653,61229.0
2019-05-29 15:10:00,74.03,74.12,74.0,74.1,32117.0,67.0653,67.1469,67.0382,67.1287,32117.0
2019-05-29 15:20:00,74.11,74.23,74.1,74.22,59321.0,67.1378,67.2465,67.1287,67.2375,59321.0
2019-05-29 15:30:00,74.23,74.48,74.17,74.42,84928.0,67.2465,67.473,67.1922,67.4186,84928.0
2019-05-29 15:40:00,74.42,74.53,74.39,74.42,101829.0,67.4186,67.5183,67.3915,67.4186,101829.0
2019-05-29 15:50:00,74.4,74.44,74.32,74.38,215717.0,67.4005,67.4368,67.328,67.3824,215717.0
2019-05-30 09:30:00,74.58,74.78,74.58,74.78,126780.0,67.5636,67.7448,67.5636,67.7448,126780.0
2019-05-30 09:40:00,74.78,74.9,74.76,74.87,37528.0,67.7448,67.8535,67.7267,67.8263,37528.0
2019-05-30 09:50:00,74.87,75.02,74.85,74.97,54533.0,67.8263,67.9622,67.8082,67.9169,54533.0
2019-05-30 10:00:00,74.97,75.01,74.8,74.81,69759.0,67.9169,67.9531,67.7629,67.7719,69759.0
2019-05-30 10:10:00,74.8,74.8,74.68,74.69,107484.0,67.7629,67.7629,67.6542,67.6632,107484.0
2019-05-30 10:20:00,74.66,74.75,74.65,74.71,41721.0,67.6361,67.7176,67.627,67.6814,41721.0
2019-05-30 10:30:00,74.74,74.83,74.7,74.71,53849.0,67.7085,67.7901,67.6723,67.6814,53849.0
2019-05-30 10:40:00,74.71,74.72,74.55,74.59,57665.0,67.6814,67.6904,67.5364,67.5726,57665.0
2019-05-30 10:50:00,74.58,74.59,74.44,74.53,22363.0,67.5636,67.5726,67.4368,67.5183,22363.0
2019-05-30 11:00:00,74.49,74.5,74.29,74.47,40251.0,67.4821,67.4911,67.3009,67.4639,40251.0
2019-05-30 11:10:00,74.44,74.54,74.38,74.38,48580.0,67.4368,67.5273,67.3824,67.3824,48580.0
2019-05-30 11:20:00,74.39,74.41,74.29,74.33,25589.0,67.3915,67.4096,67.3009,67.3371,25589.0
2019-05-30 11:30:00,74.34,74.38,74.18,74.3,31081.0,67.3462,67.3824,67.2012,67.3099,31081.0
2019-05-30 11:40:00,74.29,74.34,74.16,74.25,18305.0,67.3009,67.3462,67.1831,67.2646,18305.0
2019-05-30 11:50:00,74.25,74.31,74.16,74.28,30351.0,67.2646,67.319,67.1831,67.2918,30351.0
2019-05-30 12:00:00,74.31,74.36,74.25,74.27,38151.0,67.319,67.3643,67.2646,67.2828,38151.0
2019-05-30 12:10:00,74.27,74.43,74.23,74.36,29626.0,67.2828,67.4277,67.2465,67.3643,29626.0
2019-05-30 12:20:00,74.36,74.42,74.29,74.32,38574.0,67.3643,67.4186,67.3009,67.328,38574.0
2019-05-30 12:30:00,74.29,74.4,74.23,74.38,40188.0,67.3009,67.4005,67.2465,67.3824,40188.0
2019-05-30 12:40:00,74.38,74.48,74.37,74.48,63532.0,67.3824,67.473,67.3733,67.473,63532.0
2019-05-30 12:50:00,74.48,74.53,74.4,74.41,51823.0,67.473,67.5183,67.4005,67.4096,51823.0
2019-05-30 13:00:00,74.4,74.45,74.3,74.36,23730.0,67.4005,67.4458,67.3099,67.3643,23730.0
2019-05-30 13:10:00,74.36,74.39,74.3,74.31,21261.0,67.3643,67.3915,67.3099,67.319,21261.0
2019-05-30 13:20:00,74.32,74.35,74.26,74.29,18276.0,67.328,67.3552,67.2737,67.3009,18276.0
2019-05-30 13:30:00,74.3,74.3,74.15,74.22,34963.0,67.3099,67.3099,67.174,67.2375,34963.0
2019-05-30 13:40:00,74.21,74.25,74.18,74.2,41357.0,67.2284,67.2646,67.2012,67.2193,41357.0
2019-05-30 13:50:00,74.22,74.27,74.21,74.25,24603.0,67.2375,67.2828,67.2284,67.2646,24603.0
2019-05-30 14:00:00,74.25,74.32,74.17,74.17,27997.0,67.2646,67.328,67.1922,67.1922,27997.0
2019-05-30 14:10:00,74.18,74.21,74.1,74.15,36550.0,67.2012,67.2284,67.1287,67.174,36550.0
2019-05-30 14:20:00,74.15,74.17,73.99,74.03,39954.0,67.174,67.1922,67.0291,67.0653,39954.0
2019-05-30 14:30:00,74.01,74.01,73.81,73.81,34668.0,67.0472,67.0472,66.866,66.866,34668.0
2019-05-30 14:40:00,73.82,73.86,73.73,73.83,73106.0,66.8751,66.9113,66.7936,66.8841,73106.0
2019-05-30 14:50:00,73.82,74.02,73.8,73.98,58819.0,66.8751,67.0563,66.857,67.02,58819.0
2019-05-30 15:00:00,73.98,73.98,73.74,73.81,155778.0,67.02,67.02,66.8026,66.866,155778.0
2019-05-30 15:10:00,73.81,73.92,73.8,73.86,39899.0,66.866,66.9657,66.857,66.9113,39899.0
2019-05-30 15:20:00,73.84,74.05,73.83,74.02,60401.0,66.8932,67.0834,66.8841,67.0563,60401.0
2019-05-30 15:30:00,74.01,74.24,73.96,74.19,50722.0,67.0472,67.2556,67.0019,67.2103,50722.0
2019-05-30 15:40:00,74.19,74.21,74.11,74.2,43545.0,67.2103,67.2284,67.1378,67.2193,43545.0
2019-05-30 15:50:00,74.19,74.19,74.08,74.13,87990.0,67.2103,67.2103,67.1106,67.1559,87990.0
2019-05-31 09:30:00,73.34,73.34,72.99,73.09,152422.0,66.4402,66.4402,66.1232,66.2138,152422.0
2019-05-31 09:40:00,73.09,73.1,72.88,72.96,136184.0,66.2138,66.2228,66.0235,66.096,136184.0
2019-05-31 09:50:00,72.95,73.06,72.82,73.06,84667.0,66.0869,66.1866,65.9692,66.1866,84667.0
2019-05-31 10:00:00,73.05,73.07,72.96,73.0,43462.0,66.1775,66.1956,66.096,66.1322,43462.0
2019-05-31 10:10:00,72.98,72.98,72.82,72.92,25374.0,66.1141,66.1141,65.9692,66.0598,25374.0
2019-05-31 10:20:00,72.92,73.12,72.91,73.12,71615.0,66.0598,66.2409,66.0507,66.2409,71615.0
2019-05-31 10:30:00,73.13,73.29,73.09,73.27,47246.0,66.25,66.3949,66.2138,66.3768,47246.0
2019-05-31 10:40:00,73.28,73.32,73.14,73.32,298713.0,66.3859,66.4221,66.2591,66.4221,298713.0
2019-05-31 10:50:00,73.34,73.37,73.23,73.32,31482.0,66.4402,66.4674,66.3406,66.4221,31482.0
2019-05-31 11:00:00,73.29,73.38,73.2,73.26,34377.0,66.3949,66.4765,66.3134,66.3678,34377.0
2019-05-31 11:10:00,73.23,73.34,73.23,73.24,40551.0,66.3406,66.4402,66.3406,66.3497,40551.0
2019-05-31 11:20:00,73.25,73.38,73.2,73.36,24332.0,66.3587,66.4765,66.3134,66.4584,24332.0
2019-05-31 11:30:00,73.36,73.4,73.3,73.38,47461.0,66.4584,66.4946,66.404,66.4765,47461.0
2019-05-31 11:40:00,73.37,73.47,73.36,73.45,22249.0,66.4674,66.558,66.4584,66.5399,22249.0
2019-05-31 11:50:00,73.46,73.48,73.36,73.43,32648.0,66.549,66.5671,66.4584,66.5218,32648.0
2019-05-31 12:00:00,73.42,73.44,73.32,73.38,46215.0,66.5127,66.5308,66.4221,66.4765,46215.0
2019-05-31 12:10:00,73.37,73.38,73.25,73.3,30397.0,66.4674,66.4765,66.3587,66.404,30397.0
2019-05-31 12:20:00,73.3,73.31,73.11,73.13,59012.0,66.404,66.4131,66.2319,66.25,59012.0
2019-05-31 12:30:00,73.12,73.19,73.09,73.1,27750.0,66.2409,66.3044,66.2138,66.2228,27750.0
2019-05-31 12:40:00,73.12,73.15,73.04,73.1,26195.0,66.2409,66.2681,66.1685,66.2228,26195.0
2019-05-31 12:50:00,73.1,73.14,72.97,73.05,32346.0,66.2228,66.2591,66.1051,66.1775,32346.0
2019-05-31 13:00:00,73.05,73.13,73.03,73.13,28461.0,66.1775,66.25,66.1594,66.25,28461.0
2019-05-31 13:10:00,73.13,73.22,73.11,73.19,37273.0,66.25,66.3315,66.2319,66.3044,37273.0
2019-05-31 13:20:00,73.2,73.28,73.2,73.27,33273.0,66.3134,66.3859,66.3134,66.3768,33273.0
2019-05-31 13:30:00,73.27,73.33,73.25,73.29,22802.0,66.3768,66.4312,66.3587,66.3949,22802.0
2019-05-31 13:40:00,73.29,73.31,73.26,73.28,24242.0,66.3949,66.4131,66.3678,66.3859,24242.0
2019-05-31 13:50:00,73.28,73.33,73.22,73.29,16791.0,66.3859,66.4312,66.3315,66.3949,16791.0
2019-05-31 14:00:00,73.29,73.31,73.14,73.17,40911.0,66.3949,66.4131,66.2591,66.2862,40911.0
2019-05-31 14:10:00,73.17,73.18,73.07,73.09,24194.0,66.2862,66.2953,66.1956,66.2138,24194.0
2019-05-31 14:20:00,73.09,73.09,73.02,73.06,65456.0,66.2138,66.2138,66.1503,66.1866,65456.0
2019-05-31 14:30:00,73.05,73.07,72.96,73.0,31020.0,66.1775,66.1956,66.096,66.1322,31020.0
2019-05-31 14:40:00,73.0,73.16,72.97,73.06,73254.0,66.1322,66.2772,66.1051,66.1866,73254.0
2019-05-31 14:50:00,73.07,73.17,73.07,73.12,128998.0,66.1956,66.2862,66.1956,66.2409,128998.0
2019-05-31 15:00:00,73.11,73.13,73.0,73.06,67562.0,66.2319,66.25,66.1322,66.1866,67562.0
2019-05-31 15:10:00,73.04,73.09,72.99,72.99,318641.0,66.1685,66.2138,66.1232,66.1232,318641.0
2019-05-31 15:20:00,72.99,73.02,72.91,72.99,153047.0,66.1232,66.1503,66.0507,66.1232,153047.0
2019-05-31 15:30:00,72.98,73.07,72.94,72.98,120023.0,66.1141,66.1956,66.0779,66.1141,120023.0
2019-05-31 15:40:00,72.98,73.1,72.97,73.08,176891.0,66.1141,66.2228,66.1051,66.2047,176891.0
2019-05-31 15:50:00,73.08,73.15,73.05,73.14,204598.0,66.2047,66.2681,66.1775,66.2591,204598.0
2019-06-03 09:30:00,73.15,73.43,73.13,73.33,178402.0,66.2681,66.5218,66.25,66.4312,178402.0
2019-06-03 09:40:00,73.32,73.48,73.27,73.29,246685.0,66.4221,66.5671,66.3768,66.3949,246685.0
2019-06-03 09:50:00,73.3,73.45,73.27,73.28,193824.0,66.404,66.5399,66.3768,66.3859,193824.0
2019-06-03 10:00:00,73.26,73.52,73.13,73.48,128716.0,66.3678,66.6033,66.25,66.5671,128716.0
2019-06-03 10:10:00,73.48,73.6,73.37,73.6,56244.0,66.5671,66.6758,66.4674,66.6758,56244.0
2019-06-03 10:20:00,73.6,73.73,73.55,73.72,91390.0,66.6758,66.7936,66.6305,66.7845,91390.0
2019-06-03 10:30:00,73.73,73.84,73.71,73.83,76229.0,66.7936,66.8932,66.7754,66.8841,76229.0
2019-06-03 10:40:00,73.82,73.88,73.67,73.69,60032.0,66.8751,66.9294,66.7392,66.7573,60032.0
2019-06-03 10:50:00,73.68,73.86,73.64,73.86,90399.0,66.7483,66.9113,66.712,66.9113,90399.0
2019-06-03 11:00:00,73.86,73.9,73.52,73.6,158044.0,66.9113,66.9476,66.6033,66.6758,158044.0
2019-06-03 11:10:00,73.54,73.62,73.37,73.46,222525.0,66.6214,66.6939,66.4674,66.549,222525.0
2019-06-03 11:20:00,73.44,73.51,73.37,73.43,96930.0,66.5308,66.5943,66.4674,66.5218,96930.0
2019-06-03 11:30:00,73.45,73.55,73.41,73.52,26142.0,66.5399,66.6305,66.5037,66.6033,26142.0
2019-06-03 11:40:00,73.51,73.58,73.4,73.41,40525.0,66.5943,66.6577,66.4946,66.5037,40525.0
2019-06-03 11:50:00,73.42,73.48,73.37,73.41,105448.0,66.5127,66.5671,66.4674,66.5037,105448.0
2019-06-03 12:00:00,73.4,73.48,73.25,73.29,83861.0,66.4946,66.5671,66.3587,66.3949,83861.0
2019-06-03 12:10:00,73.29,73.32,73.13,73.2,83499.0,66.3949,66.4221,66.25,66.3134,83499.0
2019-06-03 12:20:00,73.17,73.2,73.01,73.03,51173.0,66.2862,66.3134,66.1413,66.1594,51173.0
2019-06-03 12:30:00,73.03,73.15,72.99,73.14,79017.0,66.1594,66.2681,66.1232,66.2591,79017.0
2019-06-03 12:40:00,73.12,73.22,73.09,73.21,151189.0,66.2409,66.3315,66.2138,66.3225,151189.0
2019-06-03 12:50:00,73.2,73.24,73.12,73.19,119699.0,66.3134,66.3497,66.2409,66.3044,119699.0
2019-06-03 13:00:00,73.18,73.29,73.04,73.29,102976.0,66.2953,66.3949,66.1685,66.3949,102976.0
2019-06-03 13:10:00,73.31,73.43,73.29,73.35,144261.0,66.4131,66.5218,66.3949,66.4493,144261.0
2019-06-03 13:20:00,73.34,73.65,73.31,73.45,274186.0,66.4402,66.7211,66.4131,66.5399,274186.0
2019-06-03 13:30:00,73.44,73.44,73.21,73.27,150004.0,66.5308,66.5308,66.3225,66.3768,150004.0
2019-06-03 13:40:00,73.25,73.59,73.25,73.53,154934.0,66.3587,66.6667,66.3587,66.6124,154934.0
2019-06-03 13:50:00,73.54,73.77,73.51,73.69,85533.0,66.6214,66.8298,66.5943,66.7573,85533.0
2019-06-03 14:00:00,73.7,73.89,73.65,73.89,86451.0,66.7664,66.9385,66.7211,66.9385,86451.0
2019-06-03 14:10:00,73.9,73.9,73.69,73.74,76949.0,66.9476,66.9476,66.7573,66.8026,76949.0
2019-06-03 14:20:00,73.72,73.88,73.72,73.77,170144.0,66.7845,66.9294,66.7845,66.8298,170144.0
2019-06-03 14:30:00,73.81,73.85,73.65,73.73,57954.0,66.866,66.9023,66.7211,66.7936,57954.0
2019-06-03 14:40:00,73.72,73.79,73.65,73.68,55972.0,66.7845,66.8479,66.7211,66.7483,55972.0
2019-06-03 14:50:00,73.67,73.7,73.52,73.6,78842.0,66.7392,66.7664,66.6033,66.6758,78842.0
2019-06-03 15:00:00,73.61,73.61,73.31,73.36,79732.0,66.6848,66.6848,66.4131,66.4584,79732.0
2019-06-03 15:10:00,73.35,73.5,73.27,73.41,54234.0,66.4493,66.5852,66.3768,66.5037,54234.0
2019-06-03 15:20:00,73.42,73.61,73.34,73.36,167759.0,66.5127,66.6848,66.4402,66.4584,167759.0
2019-06-03 15:30:00,73.33,73.43,73.22,73.37,104515.0,66.4312,66.5218,66.3315,66.4674,104515.0
2019-06-03 15:40:00,73.38,73.47,73.31,73.34,67883.0,66.4765,66.558,66.4131,66.4402,67883.0
2019-06-03 15:50:00,73.34,73.68,73.33,73.57,151775.0,66.4402,66.7483,66.4312,66.6486,151775.0
2019-06-04 09:30:00,74.36,74.73,74.36,74.56,110235.0,67.3643,67.6995,67.3643,67.5455,110235.0
2019-06-04 09:40:00,74.58,74.72,74.54,74.55,58214.0,67.5636,67.6904,67.5273,67.5364,58214.0
2019-06-04 09:50:00,74.58,74.72,74.41,74.63,37865.0,67.5636,67.6904,67.4096,67.6089,37865.0
2019-06-04 10:00:00,74.65,74.7,74.49,74.5,37880.0,67.627,67.6723,67.4821,67.4911,37880.0
2019-06-04 10:10:00,74.5,74.62,74.43,74.44,58928.0,67.4911,67.5998,67.4277,67.4368,58928.0
2019-06-04 10:20:00,74.43,74.71,74.33,74.67,84469.0,67.4277,67.6814,67.3371,67.6451,84469.0
2019-06-04 10:30:00,74.69,74.78,74.57,74.57,48257.0,67.6632,67.7448,67.5545,67.5545,48257.0
2019-06-04 10:40:00,74.59,74.59,74.34,74.44,49260.0,67.5726,67.5726,67.3462,67.4368,49260.0
2019-06-04 10:50:00,74.47,74.75,74.44,74.75,31602.0,67.4639,67.7176,67.4368,67.7176,31602.0
2019-06-04 11:00:00,74.74,74.98,74.71,74.96,56851.0,67.7085,67.926,67.6814,67.9078,56851.0
2019-06-04 11:10:00,74.97,74.97,74.83,74.9,30020.0,67.9169,67.9169,67.7901,67.8535,30020.0
2019-06-04 11:20:00,74.9,75.05,74.88,74.97,28307.0,67.8535,67.9894,67.8354,67.9169,28307.0
2019-06-04 11:30:00,74.98,75.06,74.9,75.03,22187.0,67.926,67.9984,67.8535,67.9713,22187.0
2019-06-04 11:40:00,75.03,75.07,74.96,75.0,29788.0,67.9713,68.0075,67.9078,67.9441,29788.0
2019-06-04 11:50:00,75.0,75.05,74.94,74.99,48061.0,67.9441,67.9894,67.8897,67.935,48061.0
2019-06-04 12:00:00,75.01,75.02,74.89,74.96,54300.0,67.9531,67.9622,67.8444,67.9078,54300.0
2019-06-04 12:10:00,74.96,74.98,74.85,74.98,25110.0,67.9078,67.926,67.8082,67.926,25110.0
2019-06-04 12:20:00,75.0,75.02,74.95,74.98,38213.0,67.9441,67.9622,67.8988,67.926,38213.0
2019-06-04 12:30:00,75.02,75.03,74.92,74.97,17922.0,67.9622,67.9713,67.8716,67.9169,17922.0
2019-06-04 12:40:00,74.97,75.12,74.95,75.1,33433.0,67.9169,68.0528,67.8988,68.0347,33433.0
2019-06-04 12:50:00,75.12,75.21,75.11,75.15,54759.0,68.0528,68.1343,68.0437,68.08,54759.0
2019-06-04 13:00:00,75.14,75.16,75.05,75.06,52254.0,68.0709,68.089,67.9894,67.9984,52254.0
2019-06-04 13:10:00,75.08,75.09,74.96,74.99,216327.0,68.0165,68.0256,67.9078,67.935,216327.0
2019-06-04 13:20:00,74.99,75.09,74.97,75.08,70375.0,67.935,68.0256,67.9169,68.0165,70375.0
2019-06-04 13:30:00,75.09,75.13,75.0,75.02,22136.0,68.0256,68.0618,67.9441,67.9622,22136.0
2019-06-04 13:40:00,75.03,75.11,75.0,75.11,31659.0,67.9713,68.0437,67.9441,68.0437,31659.0
2019-06-04 13:50:00,75.12,75.18,75.06,75.17,32258.0,68.0528,68.1071,67.9984,68.0981,32258.0
2019-06-04 14:00:00,75.18,75.18,75.04,75.05,29159.0,68.1071,68.1071,67.9803,67.9894,29159.0
2019-06-04 14:10:00,75.06,75.09,75.01,75.04,28904.0,67.9984,68.0256,67.9531,67.9803,28904.0
2019-06-04 14:20:00,75.04,75.06,74.99,75.02,85561.0,67.9803,67.9984,67.935,67.9622,85561.0
2019-06-04 14:30:00,75.03,75.07,74.95,75.06,141787.0,67.9713,68.0075,67.8988,67.9984,141787.0
2019-06-04 14:40:00,75.06,75.14,75.05,75.14,75738.0,67.9984,68.0709,67.9894,68.0709,75738.0
2019-06-04 14:50:00,75.14,75.15,75.07,75.09,80306.0,68.0709,68.08,68.0075,68.0256,80306.0
2019-06-04 15:00:00,75.09,75.28,75.09,75.28,57387.0,68.0256,68.1977,68.0256,68.1977,57387.0
2019-06-04 15:10:00,75.28,75.35,75.26,75.34,53708.0,68.1977,68.2611,68.1796,68.2521,53708.0
2019-06-04 15:20:00,75.35,75.42,75.31,75.42,27981.0,68.2611,68.3246,68.2249,68.3246,27981.0
2019-06-04 15:30:00,75.42,75.46,75.35,75.45,47694.0,68.3246,68.3608,68.2611,68.3517,47694.0
2019-06-04 15:40:00,75.46,75.53,75.41,75.5,67640.0,68.3608,68.4242,68.3155,68.397,67640.0
2019-06-04 15:50:00,75.51,75.62,75.48,75.57,147008.0,68.4061,68.5057,68.3789,68.4604,147008.0
2019-06-05 09:30:00,75.78,75.9,75.5,75.51,171733.0,68.6507,68.7594,68.397,68.4061,171733.0
2019-06-05 09:40:00,75.51,75.52,75.17,75.28,80194.0,68.4061,68.4152,68.0981,68.1977,80194.0
2019-06-05 09:50:00,75.29,75.39,75.16,75.39,46591.0,68.2068,68.2974,68.089,68.2974,46591.0
2019-06-05 10:00:00,75.38,75.49,75.17,75.32,97798.0,68.2883,68.388,68.0981,68.234,97798.0
2019-06-05 10:10:00,75.32,75.42,75.28,75.36,38344.0,68.234,68.3246,68.1977,68.2702,38344.0
2019-06-05 10:20:00,75.35,75.41,75.14,75.15,30042.0,68.2611,68.3155,68.0709,68.08,30042.0
2019-06-05 10:30:00,75.14,75.14,74.9,74.95,34518.0,68.0709,68.0709,67.8535,67.8988,34518.0
2019-06-05 10:40:00,74.96,75.01,74.72,74.76,36521.0,67.9078,67.9531,67.6904,67.7267,36521.0
2019-06-05 10:50:00,74.76,74.82,74.67,74.81,35105.0,67.7267,67.781,67.6451,67.7719,35105.0
2019-06-05 11:00:00,74.84,75.01,74.77,74.88,46210.0,67.7991,67.9531,67.7357,67.8354,46210.0
2019-06-05 11:10:00,74.91,75.08,74.89,74.98,26329.0,67.8625,68.0165,67.8444,67.926,26329.0
2019-06-05 11:20:00,75.03,75.16,74.99,75.13,41337.0,67.9713,68.089,67.935,68.0618,41337.0
2019-06-05 11:30:00,75.13,75.23,75.13,75.19,62398.0,68.0618,68.1524,68.0618,68.1162,62398.0
2019-06-05 11:40:00,75.19,75.19,75.08,75.11,42128.0,68.1162,68.1162,68.0165,68.0437,42128.0
2019-06-05 11:50:00,75.11,75.31,75.05,75.28,46873.0,68.0437,68.2249,67.9894,68.1977,46873.0
2019-06-05 12:00:00,75.27,75.33,75.25,75.27,51170.0,68.1887,68.243,68.1706,68.1887,51170.0
2019-06-05 12:10:00,75.25,75.25,75.11,75.14,44090.0,68.1706,68.1706,68.0437,68.0709,44090.0
2019-06-05 12:20:00,75.14,75.31,75.14,75.31,33161.0,68.0709,68.2249,68.0709,68.2249,33161.0
2019-06-05 12:30:00,75.28,75.41,75.21,75.39,57012.0,68.1977,68.3155,68.1343,68.2974,57012.0
2019-06-05 12:40:00,75.38,75.45,75.37,75.41,61112.0,68.2883,68.3517,68.2793,68.3155,61112.0
2019-06-05 12:50:00,75.4,75.47,75.39,75.4,33917.0,68.3064,68.3699,68.2974,68.3064,33917.0
2019-06-05 13:00:00,75.41,75.56,75.41,75.53,30053.0,68.3155,68.4514,68.3155,68.4242,30053.0
2019-06-05 13:10:00,75.53,75.59,75.49,75.57,26712.0,68.4242,68.4786,68.388,68.4604,26712.0
2019-06-05 13:20:00,75.58,75.62,75.54,75.58,24867.0,68.4695,68.5057,68.4333,68.4695,24867.0
2019-06-05 13:30:00,75.59,75.65,75.52,75.61,28434.0,68.4786,68.5329,68.4152,68.4967,28434.0
2019-06-05 13:40:00,75.61,75.67,75.57,75.58,41352.0,68.4967,68.551,68.4604,68.4695,41352.0
2019-06-05 13:50:00,75.57,75.6,75.49,75.53,54070.0,68.4604,68.4876,68.388,68.4242,54070.0
2019-06-05 14:00:00,75.53,75.56,75.45,75.55,36734.0,68.4242,68.4514,68.3517,68.4423,36734.0
2019-06-05 14:10:00,75.54,75.57,75.35,75.39,53950.0,68.4333,68.4604,68.2611,68.2974,53950.0
2019-06-05 14:20:00,75.4,75.42,75.28,75.28,67402.0,68.3064,68.3246,68.1977,68.1977,67402.0
2019-06-05 14:30:00,75.29,75.36,75.26,75.3,79899.0,68.2068,68.2702,68.1796,68.2158,79899.0
2019-06-05 14:40:00,75.32,75.33,75.22,75.23,46952.0,68.234,68.243,68.1434,68.1524,46952.0
2019-06-05 14:50:00,75.23,75.24,75.13,75.22,60150.0,68.1524,68.1615,68.0618,68.1434,60150.0
2019-06-05 15:00:00,75.23,75.31,75.19,75.23,70003.0,68.1524,68.2249,68.1162,68.1524,70003.0
2019-06-05 15:10:00,75.23,75.3,75.2,75.28,130379.0,68.1524,68.2158,68.1253,68.1977,130379.0
2019-06-05 15:20:00,75.28,75.35,75.26,75.26,43916.0,68.1977,68.2611,68.1796,68.1796,43916.0
2019-06-05 15:30:00,75.26,75.27,75.09,75.21,38506.0,68.1796,68.1887,68.0256,68.1343,38506.0
2019-06-05 15:40:00,75.21,75.32,75.19,75.25,62650.0,68.1343,68.234,68.1162,68.1706,62650.0
2019-06-05 15:50:00,75.26,75.38,75.26,75.37,286299.0,68.1796,68.2883,68.1796,68.2793,286299.0
2019-06-06 09:30:00,75.43,75.65,75.3,75.57,99515.0,68.3336,68.5329,68.2158,68.4604,99515.0
2019-06-06 09:40:00,75.57,75.62,75.31,75.36,43715.0,68.4604,68.5057,68.2249,68.2702,43715.0
2019-06-06 09:50:00,75.36,75.44,75.13,75.13,25782.0,68.2702,68.3427,68.0618,68.0618,25782.0
2019-06-06 10:00:00,75.11,75.2,75.03,75.04,24441.0,68.0437,68.1253,67.9713,67.9803,24441.0
2019-06-06 10:10:00,75.05,75.15,74.96,74.96,41738.0,67.9894,68.08,67.9078,67.9078,41738.0
2019-06-06 10:20:00,74.95,74.96,74.7,74.72,60562.0,67.8988,67.9078,67.6723,67.6904,60562.0
2019-06-06 10:30:00,74.75,74.92,74.71,74.91,63106.0,67.7176,67.8716,67.6814,67.8625,63106.0
2019-06-06 10:40:00,74.94,75.06,74.84,74.88,31781.0,67.8897,67.9984,67.7991,67.8354,31781.0
2019-06-06 10:50:00,74.89,74.96,74.74,74.78,43727.0,67.8444,67.9078,67.7085,67.7448,43727.0
2019-06-06 11:00:00,74.74,74.82,74.6,74.8,29902.0,67.7085,67.781,67.5817,67.7629,29902.0
2019-06-06 11:10:00,74.78,74.8,74.69,74.8,38223.0,67.7448,67.7629,67.6632,67.7629,38223.0
2019-06-06 11:20:00,74.79,74.8,74.65,74.76,32247.0,67.7538,67.7629,67.627,67.7267,32247.0
2019-06-06 11:30:00,74.75,74.88,74.67,74.67,59438.0,67.7176,67.8354,67.6451,67.6451,59438.0
2019-06-06 11:40:00,74.66,74.7,74.37,74.42,73887.0,67.6361,67.6723,67.3733,67.4186,73887.0
2019-06-06 11:50:00,74.44,74.55,74.41,74.45,32910.0,67.4368,67.5364,67.4096,67.4458,32910.0
2019-06-06 12:00:00,74.44,74.51,74.42,74.48,30718.0,67.4368,67.5002,67.4186,67.473,30718.0
2019-06-06 12:10:00,74.45,74.62,74.41,74.6,27797.0,67.4458,67.5998,67.4096,67.5817,27797.0
2019-06-06 12:20:00,74.59,74.62,74.52,74.6,43917.0,67.5726,67.5998,67.5092,67.5817,43917.0
2019-06-06 12:30:00,74.6,74.67,74.55,74.59,18033.0,67.5817,67.6451,67.5364,67.5726,18033.0
2019-06-06 12:40:00,74.58,74.69,74.56,74.68,40013.0,67.5636,67.6632,67.5455,67.6542,40013.0
2019-06-06 12:50:00,74.66,74.72,74.65,74.71,24772.0,67.6361,67.6904,67.627,67.6814,24772.0
2019-06-06 13:00:00,74.73,74.78,74.68,74.7,22862.0,67.6995,67.7448,67.6542,67.6723,22862.0
2019-06-06 13:10:00,74.71,74.74,74.65,74.65,17420.0,67.6814,67.7085,67.627,67.627,17420.0
2019-06-06 13:20:00,74.65,74.65,74.58,74.62,28617.0,67.627,67.627,67.5636,67.5998,28617.0
2019-06-06 13:30:00,74.66,74.68,74.61,74.64,67516.0,67.6361,67.6542,67.5908,67.6179,67516.0
2019-06-06 13:40:00,74.65,74.69,74.6,74.66,27269.0,67.627,67.6632,67.5817,67.6361,27269.0
2019-06-06 13:50:00,74.67,74.71,74.64,74.67,30125.0,67.6451,67.6814,67.6179,67.6451,30125.0
2019-06-06 14:00:00,74.68,74.7,74.62,74.67,41337.0,67.6542,67.6723,67.5998,67.6451,41337.0
2019-06-06 14:10:00,74.68,74.75,74.68,74.75,24979.0,67.6542,67.7176,67.6542,67.7176,24979.0
2019-06-06 14:20:00,74.75,74.76,74.72,74.72,154352.0,67.7176,67.7267,67.6904,67.6904,154352.0
2019-06-06 14:30:00,74.72,75.05,74.71,74.97,100599.0,67.6904,67.9894,67.6814,67.9169,100599.0
2019-06-06 14:40:00,74.97,75.08,74.93,74.97,30074.0,67.9169,68.0165,67.8807,67.9169,30074.0
2019-06-06 14:50:00,74.98,75.03,74.9,74.9,47453.0,67.926,67.9713,67.8535,67.8535,47453.0
2019-06-06 15:00:00,74.91,74.96,74.88,74.94,39785.0,67.8625,67.9078,67.8354,67.8897,39785.0
2019-06-06 15:10:00,74.94,75.15,74.94,75.15,22189.0,67.8897,68.08,67.8897,68.08,22189.0
2019-06-06 15:20:00,75.14,75.22,75.12,75.2,47610.0,68.0709,68.1434,68.0528,68.1253,47610.0
2019-06-06 15:30:00,75.19,75.4,75.16,75.35,51875.0,68.1162,68.3064,68.089,68.2611,51875.0
2019-06-06 15:40:00,75.35,75.36,75.19,75.28,40343.0,68.2611,68.2702,68.1162,68.1977,40343.0
2019-06-06 15:50:00,75.27,75.29,75.12,75.17,82008.0,68.1887,68.2068,68.0528,68.0981,82008.0
2019-06-07 09:30:00,75.48,75.59,75.4,75.59,115539.0,68.3789,68.4786,68.3064,68.4786,115539.0
2019-06-07 09:40:00,75.57,75.58,75.27,75.29,71965.0,68.4604,68.4695,68.1887,68.2068,71965.0
2019-06-07 09:50:00,75.28,75.55,75.22,75.51,47181.0,68.1977,68.4423,68.1434,68.4061,47181.0
2019-06-07 10:00:00,75.51,75.63,75.47,75.56,40769.0,68.4061,68.5148,68.3699,68.4514,40769.0
2019-06-07 10:10:00,75.57,75.58,75.42,75.54,26263.0,68.4604,68.4695,68.3246,68.4333,26263.0
2019-06-07 10:20:00,75.53,75.55,75.46,75.54,79826.0,68.4242,68.4423,68.3608,68.4333,79826.0
2019-06-07 10:30:00,75.54,75.89,75.53,75.87,45660.0,68.4333,68.7503,68.4242,68.7322,45660.0
2019-06-07 10:40:00,75.86,75.95,75.82,75.93,45181.0,68.7232,68.8047,68.6869,68.7866,45181.0
2019-06-07 10:50:00,75.94,76.07,75.93,76.05,43448.0,68.7956,68.9134,68.7866,68.8953,43448.0
2019-06-07 11:00:00,76.04,76.05,75.78,75.86,61126.0,68.8862,68.8953,68.6507,68.7232,61126.0
2019-06-07 11:10:00,75.86,75.91,75.71,75.77,313239.0,68.7232,68.7685,68.5873,68.6416,313239.0
2019-06-07 11:20:00,75.76,75.81,75.56,75.58,242749.0,68.6326,68.6779,68.4514,68.4695,242749.0
2019-06-07 11:30:00,75.59,75.66,75.53,75.61,150067.0,68.4786,68.542,68.4242,68.4967,150067.0
2019-06-07 11:40:00,75.61,75.71,75.57,75.71,37604.0,68.4967,68.5873,68.4604,68.5873,37604.0
2019-06-07 11:50:00,75.71,75.73,75.61,75.66,67215.0,68.5873,68.6054,68.4967,68.542,67215.0
2019-06-07 12:00:00,75.63,75.69,75.55,75.67,79970.0,68.5148,68.5692,68.4423,68.551,79970.0
2019-06-07 12:10:00,75.67,75.73,75.63,75.67,20971.0,68.551,68.6054,68.5148,68.551,20971.0
2019-06-07 12:20:00,75.69,75.83,75.67,75.81,19639.0,68.5692,68.696,68.551,68.6779,19639.0
2019-06-07 12:30:00,75.82,75.87,75.76,75.8,38477.0,68.6869,68.7322,68.6326,68.6688,38477.0
2019-06-07 12:40:00,75.8,75.9,75.78,75.85,48515.0,68.6688,68.7594,68.6507,68.7141,48515.0
2019-06-07 12:50:00,75.85,75.95,75.83,75.94,33371.0,68.7141,68.8047,68.696,68.7956,33371.0
2019-06-07 13:00:00,75.93,75.97,75.91,75.94,16122.0,68.7866,68.8228,68.7685,68.7956,16122.0
2019-06-07 13:10:00,75.94,75.94,75.86,75.93,23457.0,68.7956,68.7956,68.7232,68.7866,23457.0
2019-06-07 13:20:00,75.93,75.95,75.82,75.85,22414.0,68.7866,68.8047,68.6869,68.7141,22414.0
2019-06-07 13:30:00,75.85,75.96,75.84,75.92,26352.0,68.7141,68.8138,68.705,68.7775,26352.0
2019-06-07 13:40:00,75.95,75.95,75.86,75.86,34772.0,68.8047,68.8047,68.7232,68.7232,34772.0
2019-06-07 13:50:00,75.85,75.94,75.83,75.94,27240.0,68.7141,68.7956,68.696,68.7956,27240.0
2019-06-07 14:00:00,75.94,75.95,75.81,75.83,42472.0,68.7956,68.8047,68.6779,68.696,42472.0
2019-06-07 14:10:00,75.83,75.91,75.83,75.85,19201.0,68.696,68.7685,68.696,68.7141,19201.0
2019-06-07 14:20:00,75.85,75.91,75.8,75.82,64257.0,68.7141,68.7685,68.6688,68.6869,64257.0
2019-06-07 14:30:00,75.83,75.9,75.83,75.89,41738.0,68.696,68.7594,68.696,68.7503,41738.0
2019-06-07 14:40:00,75.89,75.91,75.72,75.73,59628.0,68.7503,68.7685,68.5963,68.6054,59628.0
2019-06-07 14:50:00,75.73,75.81,75.72,75.79,79504.0,68.6054,68.6779,68.5963,68.6598,79504.0
2019-06-07 15:00:00,75.78,75.88,75.77,75.82,65127.0,68.6507,68.7413,68.6416,68.6869,65127.0
2019-06-07 15:10:00,75.81,75.89,75.79,75.83,29882.0,68.6779,68.7503,68.6598,68.696,29882.0
2019-06-07 15:20:00,75.84,75.98,75.82,75.95,38284.0,68.705,68.8319,68.6869,68.8047,38284.0
2019-06-07 15:30:00,75.95,75.95,75.88,75.89,40768.0,68.8047,68.8047,68.7413,68.7503,40768.0
2019-06-07 15:40:00,75.9,75.94,75.82,75.85,40900.0,68.7594,68.7956,68.6869,68.7141,40900.0
2019-06-07 15:50:00,75.86,75.87,75.69,75.69,65506.0,68.7232,68.7322,68.5692,68.5692,65506.0
2019-06-10 09:30:00,76.05,76.51,76.0,76.46,147284.0,68.8953,69.312,68.85,69.2667,147284.0
2019-06-10 09:40:00,76.5,76.63,76.45,76.54,46501.0,69.303,69.4207,69.2577,69.3392,46501.0
2019-06-10 09:50:00,76.55,76.74,76.53,76.74,27445.0,69.3483,69.5204,69.3301,69.5204,27445.0
2019-06-10 10:00:00,76.76,76.82,76.68,76.75,34929.0,69.5385,69.5928,69.466,69.5294,34929.0
2019-06-10 10:10:00,76.76,76.8,76.64,76.74,70895.0,69.5385,69.5747,69.4298,69.5204,70895.0
2019-06-10 10:20:00,76.74,76.8,76.68,76.77,131167.0,69.5204,69.5747,69.466,69.5476,131167.0
2019-06-10 10:30:00,76.77,76.77,76.59,76.62,42595.0,69.5476,69.5476,69.3845,69.4117,42595.0
2019-06-10 10:40:00,76.61,76.75,76.59,76.72,42780.0,69.4026,69.5294,69.3845,69.5023,42780.0
2019-06-10 10:50:00,76.71,76.83,76.68,76.78,79394.0,69.4932,69.6019,69.466,69.5566,79394.0
2019-06-10 11:00:00,76.77,76.82,76.7,76.77,57675.0,69.5476,69.5928,69.4841,69.5476,57675.0
2019-06-10 11:10:00,76.78,76.82,76.65,76.71,119381.0,69.5566,69.5928,69.4388,69.4932,119381.0
2019-06-10 11:20:00,76.7,76.71,76.63,76.64,58321.0,69.4841,69.4932,69.4207,69.4298,58321.0
2019-06-10 11:30:00,76.63,76.67,76.5,76.62,39896.0,69.4207,69.457,69.303,69.4117,39896.0
2019-06-10 11:40:00,76.63,76.83,76.63,76.78,81016.0,69.4207,69.6019,69.4207,69.5566,81016.0
2019-06-10 11:50:00,76.79,76.89,76.77,76.86,25115.0,69.5657,69.6563,69.5476,69.6291,25115.0
2019-06-10 12:00:00,76.86,76.87,76.67,76.69,34954.0,69.6291,69.6381,69.457,69.4751,34954.0
2019-06-10 12:10:00,76.69,76.74,76.61,76.61,16312.0,69.4751,69.5204,69.4026,69.4026,16312.0
2019-06-10 12:20:00,76.6,76.6,76.43,76.45,34518.0,69.3935,69.3935,69.2395,69.2577,34518.0
2019-06-10 12:30:00,76.44,76.48,76.38,76.48,34213.0,69.2486,69.2848,69.1942,69.2848,34213.0
2019-06-10 12:40:00,76.5,76.51,76.4,76.48,22606.0,69.303,69.312,69.2124,69.2848,22606.0
2019-06-10 12:50:00,76.47,76.53,76.45,76.45,21227.0,69.2758,69.3301,69.2577,69.2577,21227.0
2019-06-10 13:00:00,76.45,76.52,76.41,76.45,20903.0,69.2577,69.3211,69.2214,69.2577,20903.0
2019-06-10 13:10:00,76.46,76.58,76.45,76.56,23220.0,69.2667,69.3754,69.2577,69.3573,23220.0
2019-06-10 13:20:00,76.58,76.6,76.51,76.56,10551.0,69.3754,69.3935,69.312,69.3573,10551.0
2019-06-10 13:30:00,76.56,76.61,76.55,76.56,47786.0,69.3573,69.4026,69.3483,69.3573,47786.0
2019-06-10 13:40:00,76.56,76.6,76.4,76.4,91630.0,69.3573,69.3935,69.2124,69.2124,91630.0
2019-06-10 13:50:00,76.4,76.44,76.34,76.41,44111.0,69.2124,69.2486,69.158,69.2214,44111.0
2019-06-10 14:00:00,76.41,76.43,76.24,76.29,34409.0,69.2214,69.2395,69.0674,69.1127,34409.0
2019-06-10 14:10:00,76.3,76.31,76.11,76.14,38678.0,69.1218,69.1308,68.9496,68.9768,38678.0
2019-06-10 14:20:00,76.14,76.27,76.13,76.25,23882.0,68.9768,69.0946,68.9678,69.0765,23882.0
2019-06-10 14:30:00,76.25,76.34,76.22,76.29,25614.0,69.0765,69.158,69.0493,69.1127,25614.0
2019-06-10 14:40:00,76.28,76.4,76.23,76.4,41680.0,69.1037,69.2124,69.0584,69.2124,41680.0
2019-06-10 14:50:00,76.4,76.43,76.37,76.42,123238.0,69.2124,69.2395,69.1852,69.2305,123238.0
2019-06-10 15:00:00,76.4,76.47,76.32,76.47,280793.0,69.2124,69.2758,69.1399,69.2758,280793.0
2019-06-10 15:10:00,76.45,76.48,76.35,76.39,52295.0,69.2577,69.2848,69.1671,69.2033,52295.0
2019-06-10 15:20:00,76.4,76.41,76.29,76.31,104777.0,69.2124,69.2214,69.1127,69.1308,104777.0
2019-06-10 15:30:00,76.32,76.39,76.26,76.28,74747.0,69.1399,69.2033,69.0855,69.1037,74747.0
2019-06-10 15:40:00,76.29,76.33,76.24,76.24,108315.0,69.1127,69.1489,69.0674,69.0674,108315.0
2019-06-10 15:50:00,76.24,76.27,76.17,76.25,47177.0,69.0674,69.0946,69.004,69.0765,47177.0
2019-06-11 09:30:00,76.75,76.93,76.74,76.79,133449.0,69.5294,69.6925,69.5204,69.5657,133449.0
2019-06-11 09:40:00,76.79,77.04,76.79,76.91,45658.0,69.5657,69.7922,69.5657,69.6744,45658.0
2019-06-11 09:50:00,76.91,76.97,76.74,76.74,201401.0,69.6744,69.7287,69.5204,69.5204,201401.0
2019-06-11 10:00:00,76.73,76.82,76.45,76.45,55425.0,69.5113,69.5928,69.2577,69.2577,55425.0
2019-06-11 10:10:00,76.45,76.47,76.28,76.44,41280.0,69.2577,69.2758,69.1037,69.2486,41280.0
2019-06-11 10:20:00,76.45,76.49,76.32,76.42,27115.0,69.2577,69.2939,69.1399,69.2305,27115.0
2019-06-11 10:30:00,76.42,76.42,76.23,76.39,55428.0,69.2305,69.2305,69.0584,69.2033,55428.0
2019-06-11 10:40:00,76.38,76.41,76.15,76.22,72418.0,69.1942,69.2214,68.9859,69.0493,72418.0
2019-06-11 10:50:00,76.23,76.32,76.17,76.28,31969.0,69.0584,69.1399,69.004,69.1037,31969.0
2019-06-11 11:00:00,76.28,76.52,76.22,76.5,49454.0,69.1037,69.3211,69.0493,69.303,49454.0
2019-06-11 11:10:00,76.5,76.54,76.32,76.36,39095.0,69.303,69.3392,69.1399,69.1761,39095.0
2019-06-11 11:20:00,76.36,76.37,76.11,76.15,50013.0,69.1761,69.1852,68.9496,68.9859,50013.0
2019-06-11 11:30:00,76.16,76.2,75.98,75.98,23712.0,68.9949,69.0312,68.8319,68.8319,23712.0
2019-06-11 11:40:00,76.01,76.08,75.96,76.01,25994.0,68.8591,68.9225,68.8138,68.8591,25994.0
2019-06-11 11:50:00,76.02,76.12,75.98,75.98,45085.0,68.8681,68.9587,68.8319,68.8319,45085.0
2019-06-11 12:00:00,75.98,76.03,75.74,75.81,56795.0,68.8319,68.8772,68.6145,68.6779,56795.0
2019-06-11 12:10:00,75.81,75.87,75.76,75.77,34047.0,68.6779,68.7322,68.6326,68.6416,34047.0
2019-06-11 12:20:00,75.76,75.87,75.74,75.82,25195.0,68.6326,68.7322,68.6145,68.6869,25195.0
2019-06-11 12:30:00,75.81,75.94,75.8,75.89,24010.0,68.6779,68.7956,68.6688,68.7503,24010.0
2019-06-11 12:40:00,75.87,75.91,75.79,75.82,25227.0,68.7322,68.7685,68.6598,68.6869,25227.0
2019-06-11 12:50:00,75.84,75.87,75.73,75.77,19455.0,68.705,68.7322,68.6054,68.6416,19455.0
2019-06-11 13:00:00,75.76,75.88,75.76,75.86,12483.0,68.6326,68.7413,68.6326,68.7232,12483.0
2019-06-11 13:10:00,75.84,75.93,75.8,75.81,20182.0,68.705,68.7866,68.6688,68.6779,20182.0
2019-06-11 13:20:00,75.8,75.87,75.73,75.81,22622.0,68.6688,68.7322,68.6054,68.6779,22622.0
2019-06-11 13:30:00,75.8,75.93,75.76,75.93,19017.0,68.6688,68.7866,68.6326,68.7866,19017.0
2019-06-11 13:40:00,75.93,76.06,75.92,76.06,30306.0,68.7866,68.9043,68.7775,68.9043,30306.0
2019-06-11 13:50:00,76.06,76.19,76.05,76.19,20717.0,68.9043,69.0221,68.8953,69.0221,20717.0
2019-06-11 14:00:00,76.19,76.27,76.16,76.21,24358.0,69.0221,69.0946,68.9949,69.0402,24358.0
2019-06-11 14:10:00,76.19,76.19,76.14,76.14,29953.0,69.0221,69.0221,68.9768,68.9768,29953.0
2019-06-11 14:20:00,76.16,76.18,76.09,76.1,29977.0,68.9949,69.0131,68.9315,68.9406,29977.0
2019-06-11 14:30:00,76.09,76.1,75.92,75.93,29969.0,68.9315,68.9406,68.7775,68.7866,29969.0
2019-06-11 14:40:00,75.9,75.95,75.86,75.91,28812.0,68.7594,68.8047,68.7232,68.7685,28812.0
2019-06-11 14:50:00,75.91,75.99,75.89,75.99,35975.0,68.7685,68.8409,68.7503,68.8409,35975.0
2019-06-11 15:00:00,75.99,76.01,75.88,76.0,22697.0,68.8409,68.8591,68.7413,68.85,22697.0
2019-06-11 15:10:00,75.99,76.03,75.95,75.98,34913.0,68.8409,68.8772,68.8047,68.8319,34913.0
2019-06-11 15:20:00,75.97,76.05,75.95,76.05,34857.0,68.8228,68.8953,68.8047,68.8953,34857.0
2019-06-11 15:30:00,76.03,76.15,76.0,76.08,37310.0,68.8772,68.9859,68.85,68.9225,37310.0
2019-06-11 15:40:00,76.08,76.08,75.96,76.0,24546.0,68.9225,68.9225,68.8138,68.85,24546.0
2019-06-11 15:50:00,75.98,76.07,75.92,76.07,85726.0,68.8319,68.9134,68.7775,68.9134,85726.0
2019-06-12 09:30:00,76.02,76.03,75.71,75.98,103008.0,68.8681,68.8772,68.5873,68.8319,103008.0
2019-06-12 09:40:00,76.0,76.11,75.86,75.86,32926.0,68.85,68.9496,68.7232,68.7232,32926.0
2019-06-12 09:50:00,75.88,75.95,75.7,75.75,54633.0,68.7413,68.8047,68.5782,68.6235,54633.0
2019-06-12 10:00:00,75.75,75.82,75.65,75.65,21338.0,68.6235,68.6869,68.5329,68.5329,21338.0
2019-06-12 10:10:00,75.67,75.71,75.64,75.67,21171.0,68.551,68.5873,68.5239,68.551,21171.0
2019-06-12 10:20:00,75.67,75.78,75.64,75.68,14610.0,68.551,68.6507,68.5239,68.5601,14610.0
2019-06-12 10:30:00,75.7,75.86,75.59,75.81,19804.0,68.5782,68.7232,68.4786,68.6779,19804.0
2019-06-12 10:40:00,75.84,75.99,75.84,75.93,24602.0,68.705,68.8409,68.705,68.7866,24602.0
2019-06-12 10:50:00,75.93,75.98,75.76,75.78,23083.0,68.7866,68.8319,68.6326,68.6507,23083.0
2019-06-12 11:00:00,75.75,75.83,75.73,75.77,15044.0,68.6235,68.696,68.6054,68.6416,15044.0
2019-06-12 11:10:00,75.78,75.79,75.71,75.79,22378.0,68.6507,68.6598,68.5873,68.6598,22378.0
2019-06-12 11:20:00,75.78,75.81,75.68,75.72,23842.0,68.6507,68.6779,68.5601,68.5963,23842.0
2019-06-12 11:30:00,75.7,75.79,75.64,75.66,14335.0,68.5782,68.6598,68.5239,68.542,14335.0
2019-06-12 11:40:00,75.65,75.71,75.62,75.64,17081.0,68.5329,68.5873,68.5057,68.5239,17081.0
2019-06-12 11:50:00,75.64,75.69,75.6,75.65,22610.0,68.5239,68.5692,68.4876,68.5329,22610.0
2019-06-12 12:00:00,75.65,75.8,75.64,75.79,18810.0,68.5329,68.6688,68.5239,68.6598,18810.0
2019-06-12 12:10:00,75.8,75.84,75.75,75.8,26881.0,68.6688,68.705,68.6235,68.6688,26881.0
2019-06-12 12:20:00,75.76,75.87,75.74,75.83,27985.0,68.6326,68.7322,68.6145,68.696,27985.0
2019-06-12 12:30:00,75.83,75.87,75.8,75.84,12392.0,68.696,68.7322,68.6688,68.705,12392.0
2019-06-12 12:40:00,75.84,76.0,75.83,75.99,20130.0,68.705,68.85,68.696,68.8409,20130.0
2019-06-12 12:50:00,76.0,76.13,75.99,76.0,24725.0,68.85,68.9678,68.8409,68.85,24725.0
2019-06-12 13:00:00,76.0,76.0,75.92,75.92,22807.0,68.85,68.85,68.7775,68.7775,22807.0
2019-06-12 13:10:00,75.92,75.94,75.87,75.93,73956.0,68.7775,68.7956,68.7322,68.7866,73956.0
2019-06-12 13:20:00,75.94,75.98,75.86,75.95,41448.0,68.7956,68.8319,68.7232,68.8047,41448.0
2019-06-12 13:30:00,75.96,76.01,75.93,75.93,18881.0,68.8138,68.8591,68.7866,68.7866,18881.0
2019-06-12 13:40:00,75.95,76.01,75.91,76.0,11798.0,68.8047,68.8591,68.7685,68.85,11798.0
2019-06-12 13:50:00,75.99,76.0,75.96,75.98,14103.0,68.8409,68.85,68.8138,68.8319,14103.0
2019-06-12 14:00:00,76.0,76.03,75.92,75.93,26451.0,68.85,68.8772,68.7775,68.7866,26451.0
2019-06-12 14:10:00,75.92,76.03,75.92,75.96,36380.0,68.7775,68.8772,68.7775,68.8138,36380.0
2019-06-12 14:20:00,75.95,75.95,75.91,75.94,32656.0,68.8047,68.8047,68.7685,68.7956,32656.0
2019-06-12 14:30:00,75.93,75.98,75.87,75.96,84553.0,68.7866,68.8319,68.7322,68.8138,84553.0
2019-06-12 14:40:00,75.97,76.09,75.96,76.08,33082.0,68.8228,68.9315,68.8138,68.9225,33082.0
2019-06-12 14:50:00,76.08,76.1,76.02,76.03,32790.0,68.9225,68.9406,68.8681,68.8772,32790.0
2019-06-12 15:00:00,76.03,76.04,75.95,76.03,38766.0,68.8772,68.8862,68.8047,68.8772,38766.0
2019-06-12 15:10:00,76.03,76.08,75.98,75.98,38248.0,68.8772,68.9225,68.8319,68.8319,38248.0
2019-06-12 15:20:00,75.98,76.0,75.93,75.94,73527.0,68.8319,68.85,68.7866,68.7956,73527.0
2019-06-12 15:30:00,75.94,75.97,75.89,75.9,19644.0,68.7956,68.8228,68.7503,68.7594,19644.0
2019-06-12 15:40:00,75.89,75.96,75.86,75.92,40717.0,68.7503,68.8138,68.7232,68.7775,40717.0
2019-06-12 15:50:00,75.92,75.95,75.82,75.91,67721.0,68.7775,68.8047,68.6869,68.7685,67721.0
2019-06-13 09:30:00,76.39,76.6,76.25,76.56,221804.0,69.2033,69.3935,69.0765,69.3573,221804.0
2019-06-13 09:40:00,76.57,76.78,76.56,76.62,48176.0,69.3664,69.5566,69.3573,69.4117,48176.0
2019-06-13 09:50:00,76.64,76.68,76.55,76.58,32420.0,69.4298,69.466,69.3483,69.3754,32420.0
2019-06-13 10:00:00,76.6,76.61,76.22,76.24,54960.0,69.3935,69.4026,69.0493,69.0674,54960.0
2019-06-13 10:10:00,76.25,76.31,76.2,76.27,51098.0,69.0765,69.1308,69.0312,69.0946,51098.0
2019-06-13 10:20:00,76.23,76.46,76.23,76.46,64838.0,69.0584,69.2667,69.0584,69.2667,64838.0
2019-06-13 10:30:00,76.47,76.51,76.37,76.5,24029.0,69.2758,69.312,69.1852,69.303,24029.0
2019-06-13 10:40:00,76.49,76.53,76.36,76.42,40111.0,69.2939,69.3301,69.1761,69.2305,40111.0
2019-06-13 10:50:00,76.44,76.45,76.31,76.33,39163.0,69.2486,69.2577,69.1308,69.1489,39163.0
2019-06-13 11:00:00,76.36,76.54,76.3,76.32,30443.0,69.1761,69.3392,69.1218,69.1399,30443.0
2019-06-13 11:10:00,76.33,76.45,76.29,76.39,68944.0,69.1489,69.2577,69.1127,69.2033,68944.0
2019-06-13 11:20:00,76.39,76.51,76.35,76.49,38834.0,69.2033,69.312,69.1671,69.2939,38834.0
2019-06-13 11:30:00,76.48,76.48,76.33,76.47,44417.0,69.2848,69.2848,69.1489,69.2758,44417.0
2019-06-13 11:40:00,76.45,76.63,76.45,76.61,32709.0,69.2577,69.4207,69.2577,69.4026,32709.0
2019-06-13 11:50:00,76.62,76.66,76.58,76.62,33994.0,69.4117,69.4479,69.3754,69.4117,33994.0
2019-06-13 12:00:00,76.61,76.75,76.57,76.7,41923.0,69.4026,69.5294,69.3664,69.4841,41923.0
2019-06-13 12:10:00,76.72,76.74,76.65,76.7,22484.0,69.5023,69.5204,69.4388,69.4841,22484.0
2019-06-13 12:20:00,76.7,76.77,76.62,76.66,30887.0,69.4841,69.5476,69.4117,69.4479,30887.0
2019-06-13 12:30:00,76.65,76.68,76.59,76.64,38714.0,69.4388,69.466,69.3845,69.4298,38714.0
2019-06-13 12:40:00,76.63,76.78,76.61,76.72,29459.0,69.4207,69.5566,69.4026,69.5023,29459.0
2019-06-13 12:50:00,76.73,76.82,76.71,76.78,29898.0,69.5113,69.5928,69.4932,69.5566,29898.0
2019-06-13 13:00:00,76.8,76.8,76.68,76.73,23805.0,69.5747,69.5747,69.466,69.5113,23805.0
2019-06-13 13:10:00,76.74,76.79,76.71,76.75,31987.0,69.5204,69.5657,69.4932,69.5294,31987.0
2019-06-13 13:20:00,76.75,76.79,76.72,76.76,17562.0,69.5294,69.5657,69.5023,69.5385,17562.0
2019-06-13 13:30:00,76.79,76.81,76.73,76.77,21044.0,69.5657,69.5838,69.5113,69.5476,21044.0
2019-06-13 13:40:00,76.76,76.78,76.7,76.78,38104.0,69.5385,69.5566,69.4841,69.5566,38104.0
2019-06-13 13:50:00,76.78,76.81,76.74,76.74,40446.0,69.5566,69.5838,69.5204,69.5204,40446.0
2019-06-13 14:00:00,76.75,76.8,76.73,76.74,34813.0,69.5294,69.5747,69.5113,69.5204,34813.0
2019-06-13 14:10:00,76.73,76.79,76.7,76.73,31578.0,69.5113,69.5657,69.4841,69.5113,31578.0
2019-06-13 14:20:00,76.74,76.8,76.71,76.79,49244.0,69.5204,69.5747,69.4932,69.5657,49244.0
2019-06-13 14:30:00,76.78,76.79,76.65,76.73,46624.0,69.5566,69.5657,69.4388,69.5113,46624.0
2019-06-13 14:40:00,76.74,76.83,76.74,76.8,46594.0,69.5204,69.6019,69.5204,69.5747,46594.0
2019-06-13 14:50:00,76.81,76.84,76.75,76.77,44420.0,69.5838,69.611,69.5294,69.5476,44420.0
2019-06-13 15:00:00,76.76,76.78,76.65,76.67,66026.0,69.5385,69.5566,69.4388,69.457,66026.0
2019-06-13 15:10:00,76.67,76.73,76.52,76.55,106509.0,69.457,69.5113,69.3211,69.3483,106509.0
2019-06-13 15:20:00,76.55,76.65,76.55,76.64,68891.0,69.3483,69.4388,69.3483,69.4298,68891.0
2019-06-13 15:30:00,76.64,76.7,76.6,76.67,70385.0,69.4298,69.4841,69.3935,69.457,70385.0
2019-06-13 15:40:00,76.68,76.7,76.6,76.61,85652.0,69.466,69.4841,69.3935,69.4026,85652.0
2019-06-13 15:50:00,76.62,76.81,76.57,76.79,90779.0,69.4117,69.5838,69.3664,69.5657,90779.0
2019-06-14 09:30:00,76.65,76.66,76.45,76.56,115663.0,69.4388,69.4479,69.2577,69.3573,115663.0
2019-06-14 09:40:00,76.56,76.66,76.49,76.65,74978.0,69.3573,69.4479,69.2939,69.4388,74978.0
2019-06-14 09:50:00,76.61,76.7,76.28,76.32,43974.0,69.4026,69.4841,69.1037,69.1399,43974.0
2019-06-14 10:00:00,76.32,76.33,76.19,76.32,44193.0,69.1399,69.1489,69.0221,69.1399,44193.0
2019-06-14 10:10:00,76.32,76.44,76.26,76.35,30351.0,69.1399,69.2486,69.0855,69.1671,30351.0
2019-06-14 10:20:00,76.33,76.46,76.29,76.4,35400.0,69.1489,69.2667,69.1127,69.2124,35400.0
2019-06-14 10:30:00,76.41,76.42,76.27,76.3,32224.0,69.2214,69.2305,69.0946,69.1218,32224.0
2019-06-14 10:40:00,76.3,76.41,76.27,76.4,48416.0,69.1218,69.2214,69.0946,69.2124,48416.0
2019-06-14 10:50:00,76.41,76.44,76.35,76.4,19495.0,69.2214,69.2486,69.1671,69.2124,19495.0
2019-06-14 11:00:00,76.42,76.43,76.27,76.27,25173.0,69.2305,69.2395,69.0946,69.0946,25173.0
2019-06-14 11:10:00,76.26,76.29,76.17,76.28,24238.0,69.0855,69.1127,69.004,69.1037,24238.0
2019-06-14 11:20:00,76.26,76.38,76.26,76.36,22001.0,69.0855,69.1942,69.0855,69.1761,22001.0
2019-06-14 11:30:00,76.37,76.41,76.3,76.39,24397.0,69.1852,69.2214,69.1218,69.2033,24397.0
2019-06-14 11:40:00,76.41,76.41,76.28,76.31,24973.0,69.2214,69.2214,69.1037,69.1308,24973.0
2019-06-14 11:50:00,76.31,76.43,76.27,76.29,22611.0,69.1308,69.2395,69.0946,69.1127,22611.0
2019-06-14 12:00:00,76.28,76.3,76.16,76.22,22686.0,69.1037,69.1218,68.9949,69.0493,22686.0
2019-06-14 12:10:00,76.22,76.23,76.16,76.16,24459.0,69.0493,69.0584,68.9949,68.9949,24459.0
2019-06-14 12:20:00,76.16,76.21,76.13,76.15,17597.0,68.9949,69.0402,68.9678,68.9859,17597.0
2019-06-14 12:30:00,76.15,76.21,76.14,76.18,20508.0,68.9859,69.0402,68.9768,69.0131,20508.0
2019-06-14 12:40:00,76.18,76.22,76.13,76.19,21935.0,69.0131,69.0493,68.9678,69.0221,21935.0
2019-06-14 12:50:00,76.19,76.22,76.18,76.19,27866.0,69.0221,69.0493,69.0131,69.0221,27866.0
2019-06-14 13:00:00,76.19,76.21,76.18,76.19,17041.0,69.0221,69.0402,69.0131,69.0221,17041.0
2019-06-14 13:10:00,76.19,76.21,76.15,76.16,150996.0,69.0221,69.0402,68.9859,68.9949,150996.0
2019-06-14 13:20:00,76.16,76.22,76.13,76.16,19348.0,68.9949,69.0493,68.9678,68.9949,19348.0
2019-06-14 13:30:00,76.16,76.19,76.13,76.18,12449.0,68.9949,69.0221,68.9678,69.0131,12449.0
2019-06-14 13:40:00,76.17,76.17,76.1,76.13,18372.0,69.004,69.004,68.9406,68.9678,18372.0
2019-06-14 13:50:00,76.11,76.16,76.11,76.14,38955.0,68.9496,68.9949,68.9496,68.9768,38955.0
2019-06-14 14:00:00,76.13,76.22,76.12,76.2,16614.0,68.9678,69.0493,68.9587,69.0312,16614.0
2019-06-14 14:10:00,76.2,76.26,76.16,76.23,39403.0,69.0312,69.0855,68.9949,69.0584,39403.0
2019-06-14 14:20:00,76.23,76.23,76.16,76.2,13978.0,69.0584,69.0584,68.9949,69.0312,13978.0
2019-06-14 14:30:00,76.2,76.25,76.17,76.22,40192.0,69.0312,69.0765,69.004,69.0493,40192.0
2019-06-14 14:40:00,76.22,76.24,76.2,76.21,19835.0,69.0493,69.0674,69.0312,69.0402,19835.0
2019-06-14 14:50:00,76.22,76.22,76.14,76.17,29314.0,69.0493,69.0493,68.9768,69.004,29314.0
2019-06-14 15:00:00,76.17,76.27,76.16,76.26,33306.0,69.004,69.0946,68.9949,69.0855,33306.0
2019-06-14 15:10:00,76.27,76.35,76.25,76.33,32769.0,69.0946,69.1671,69.0765,69.1489,32769.0
2019-06-14 15:20:00,76.32,76.36,76.29,76.29,24230.0,69.1399,69.1761,69.1127,69.1127,24230.0
2019-06-14 15:30:00,76.29,76.36,76.26,76.32,28351.0,69.1127,69.1761,69.0855,69.1399,28351.0
2019-06-14 15:40:00,76.31,76.31,76.23,76.24,92426.0,69.1308,69.1308,69.0584,69.0674,92426.0
2019-06-14 15:50:00,76.24,76.27,76.05,76.06,129785.0,69.0674,69.0946,68.8953,68.9043,129785.0
2019-06-17 09:30:00,76.0,76.06,75.87,75.87,165179.0,69.0775,69.132,68.9593,68.9593,165179.0
2019-06-17 09:40:00,75.89,76.0,75.8,75.97,34931.0,68.9775,69.0775,68.8957,69.0502,34931.0
2019-06-17 09:50:00,75.97,76.11,75.89,76.05,48578.0,69.0502,69.1775,68.9775,69.1229,48578.0
2019-06-17 10:00:00,76.05,76.18,76.01,76.15,63841.0,69.1229,69.2411,69.0866,69.2138,63841.0
2019-06-17 10:10:00,76.13,76.13,75.98,76.0,49924.0,69.1957,69.1957,69.0593,69.0775,49924.0
2019-06-17 10:20:00,75.99,76.06,75.96,76.01,41849.0,69.0684,69.132,69.0411,69.0866,41849.0
2019-06-17 10:30:00,76.01,76.07,76.01,76.01,30017.0,69.0866,69.1411,69.0866,69.0866,30017.0
2019-06-17 10:40:00,76.01,76.06,75.96,76.01,31186.0,69.0866,69.132,69.0411,69.0866,31186.0
2019-06-17 10:50:00,76.03,76.08,75.97,76.01,27995.0,69.1048,69.1502,69.0502,69.0866,27995.0
2019-06-17 11:00:00,76.0,76.08,75.9,75.9,33914.0,69.0775,69.1502,68.9866,68.9866,33914.0
2019-06-17 11:10:00,75.88,75.97,75.85,75.97,28952.0,68.9684,69.0502,68.9412,69.0502,28952.0
2019-06-17 11:20:00,76.0,76.02,75.94,75.99,27387.0,69.0775,69.0957,69.023,69.0684,27387.0
2019-06-17 11:30:00,75.98,76.01,75.91,75.92,29309.0,69.0593,69.0866,68.9957,69.0048,29309.0
2019-06-17 11:40:00,75.91,75.97,75.9,75.97,28426.0,68.9957,69.0502,68.9866,69.0502,28426.0
2019-06-17 11:50:00,75.98,76.08,75.98,76.04,53655.0,69.0593,69.1502,69.0593,69.1139,53655.0
2019-06-17 12:00:00,76.03,76.08,76.01,76.05,87657.0,69.1048,69.1502,69.0866,69.1229,87657.0
2019-06-17 12:10:00,76.04,76.12,76.02,76.06,40861.0,69.1139,69.1866,69.0957,69.132,40861.0
2019-06-17 12:20:00,76.07,76.11,76.05,76.09,269984.0,69.1411,69.1775,69.1229,69.1593,269984.0
2019-06-17 12:30:00,76.09,76.2,76.06,76.19,44260.0,69.1593,69.2593,69.132,69.2502,44260.0
2019-06-17 12:40:00,76.2,76.21,76.15,76.18,26931.0,69.2593,69.2684,69.2138,69.2411,26931.0
2019-06-17 12:50:00,76.17,76.17,76.11,76.12,69659.0,69.232,69.232,69.1775,69.1866,69659.0
2019-06-17 13:00:00,76.13,76.22,76.1,76.16,18042.0,69.1957,69.2775,69.1684,69.2229,18042.0
2019-06-17 13:10:00,76.14,76.19,76.14,76.18,24940.0,69.2047,69.2502,69.2047,69.2411,24940.0
2019-06-17 13:20:00,76.17,76.19,76.12,76.15,23364.0,69.232,69.2502,69.1866,69.2138,23364.0
2019-06-17 13:30:00,76.14,76.18,76.11,76.15,17196.0,69.2047,69.2411,69.1775,69.2138,17196.0
2019-06-17 13:40:00,76.15,76.21,76.14,76.15,29366.0,69.2138,69.2684,69.2047,69.2138,29366.0
2019-06-17 13:50:00,76.15,76.19,76.14,76.19,31323.0,69.2138,69.2502,69.2047,69.2502,31323.0
2019-06-17 14:00:00,76.19,76.25,76.19,76.2,25285.0,69.2502,69.3047,69.2502,69.2593,25285.0
2019-06-17 14:10:00,76.22,76.24,76.19,76.22,22613.0,69.2775,69.2956,69.2502,69.2775,22613.0
2019-06-17 14:20:00,76.23,76.26,76.19,76.24,45258.0,69.2866,69.3138,69.2502,69.2956,45258.0
2019-06-17 14:30:00,76.24,76.32,76.24,76.3,41971.0,69.2956,69.3684,69.2956,69.3502,41971.0
2019-06-17 14:40:00,76.3,76.32,76.23,76.25,35684.0,69.3502,69.3684,69.2866,69.3047,35684.0
2019-06-17 14:50:00,76.24,76.25,76.18,76.18,22970.0,69.2956,69.3047,69.2411,69.2411,22970.0
2019-06-17 15:00:00,76.18,76.18,76.1,76.11,38910.0,69.2411,69.2411,69.1684,69.1775,38910.0
2019-06-17 15:10:00,76.11,76.14,76.04,76.05,267189.0,69.1775,69.2047,69.1139,69.1229,267189.0
2019-06-17 15:20:00,76.05,76.09,76.05,76.07,32861.0,69.1229,69.1593,69.1229,69.1411,32861.0
2019-06-17 15:30:00,76.06,76.06,75.98,75.98,37105.0,69.132,69.132,69.0593,69.0593,37105.0
2019-06-17 15:40:00,75.98,76.01,75.95,75.95,74712.0,69.0593,69.0866,69.0321,69.0321,74712.0
2019-06-17 15:50:00,75.94,75.94,75.8,75.88,88778.0,69.023,69.023,68.8957,68.9684,88778.0
2019-06-18 09:30:00,76.39,76.79,76.28,76.77,198357.0,69.432,69.7955,69.332,69.7774,198357.0
2019-06-18 09:40:00,76.77,77.24,76.73,77.23,69093.0,69.7774,70.2046,69.741,70.1955,69093.0
2019-06-18 09:50:00,77.24,77.32,77.16,77.16,118429.0,70.2046,70.2773,70.1318,70.1318,118429.0
2019-06-18 10:00:00,77.18,77.37,77.14,77.17,72778.0,70.15,70.3227,70.1137,70.1409,72778.0
2019-06-18 10:10:00,77.15,77.21,77.05,77.09,88650.0,70.1228,70.1773,70.0319,70.0682,88650.0
2019-06-18 10:20:00,77.09,77.21,77.04,77.21,34728.0,70.0682,70.1773,70.0228,70.1773,34728.0
2019-06-18 10:30:00,77.23,77.31,77.21,77.23,24751.0,70.1955,70.2682,70.1773,70.1955,24751.0
2019-06-18 10:40:00,77.22,77.33,77.21,77.32,36396.0,70.1864,70.2864,70.1773,70.2773,36396.0
2019-06-18 10:50:00,77.32,77.35,77.21,77.26,53039.0,70.2773,70.3045,70.1773,70.2227,53039.0
2019-06-18 11:00:00,77.26,77.44,77.26,77.35,48723.0,70.2227,70.3863,70.2227,70.3045,48723.0
2019-06-18 11:10:00,77.37,77.37,77.18,77.22,35936.0,70.3227,70.3227,70.15,70.1864,35936.0
2019-06-18 11:20:00,77.22,77.23,77.07,77.09,37455.0,70.1864,70.1955,70.05,70.0682,37455.0
2019-06-18 11:30:00,77.1,77.11,77.01,77.05,35171.0,70.0773,70.0864,69.9955,70.0319,35171.0
2019-06-18 11:40:00,77.08,77.1,76.88,76.9,49128.0,70.0591,70.0773,69.8773,69.8955,49128.0
2019-06-18 11:50:00,76.92,76.92,76.8,76.81,22810.0,69.9137,69.9137,69.8046,69.8137,22810.0
2019-06-18 12:00:00,76.82,76.91,76.82,76.9,26856.0,69.8228,69.9046,69.8228,69.8955,26856.0
2019-06-18 12:10:00,76.9,76.92,76.76,76.81,33297.0,69.8955,69.9137,69.7683,69.8137,33297.0
2019-06-18 12:20:00,76.81,76.96,76.8,76.94,44192.0,69.8137,69.9501,69.8046,69.9319,44192.0
2019-06-18 12:30:00,76.95,76.96,76.91,76.94,44617.0,69.941,69.9501,69.9046,69.9319,44617.0
2019-06-18 12:40:00,76.94,76.95,76.84,76.89,24000.0,69.9319,69.941,69.841,69.8864,24000.0
2019-06-18 12:50:00,76.89,76.9,76.77,76.78,88319.0,69.8864,69.8955,69.7774,69.7865,88319.0
2019-06-18 13:00:00,76.77,76.77,76.63,76.73,26976.0,69.7774,69.7774,69.6501,69.741,26976.0
2019-06-18 13:10:00,76.72,76.85,76.72,76.8,55839.0,69.7319,69.8501,69.7319,69.8046,55839.0
2019-06-18 13:20:00,76.79,76.84,76.76,76.8,55520.0,69.7955,69.841,69.7683,69.8046,55520.0
2019-06-18 13:30:00,76.8,76.92,76.79,76.9,72232.0,69.8046,69.9137,69.7955,69.8955,72232.0
2019-06-18 13:40:00,76.88,77.0,76.88,76.96,46810.0,69.8773,69.9864,69.8773,69.9501,46810.0
2019-06-18 13:50:00,76.96,77.01,76.94,77.0,43806.0,69.9501,69.9955,69.9319,69.9864,43806.0
2019-06-18 14:00:00,77.0,77.03,76.91,76.92,42535.0,69.9864,70.0137,69.9046,69.9137,42535.0
2019-06-18 14:10:00,76.91,76.94,76.85,76.92,28574.0,69.9046,69.9319,69.8501,69.9137,28574.0
2019-06-18 14:20:00,76.93,77.02,76.91,76.98,32804.0,69.9228,70.0046,69.9046,69.9682,32804.0
2019-06-18 14:30:00,76.98,77.03,76.93,76.94,25082.0,69.9682,70.0137,69.9228,69.9319,25082.0
2019-06-18 14:40:00,76.94,76.97,76.87,76.89,46208.0,69.9319,69.9591,69.8683,69.8864,46208.0
2019-06-18 14:50:00,76.9,76.9,76.82,76.88,60174.0,69.8955,69.8955,69.8228,69.8773,60174.0
2019-06-18 15:00:00,76.87,76.91,76.81,76.87,35327.0,69.8683,69.9046,69.8137,69.8683,35327.0
2019-06-18 15:10:00,76.87,76.93,76.83,76.93,57376.0,69.8683,69.9228,69.8319,69.9228,57376.0
2019-06-18 15:20:00,76.91,76.94,76.89,76.89,49971.0,69.9046,69.9319,69.8864,69.8864,49971.0
2019-06-18 15:30:00,76.88,76.89,76.74,76.79,53020.0,69.8773,69.8864,69.7501,69.7955,53020.0
2019-06-18 15:40:00,76.78,76.92,76.76,76.87,77245.0,69.7865,69.9137,69.7683,69.8683,77245.0
2019-06-18 15:50:00,76.86,76.9,76.78,76.84,171631.0,69.8592,69.8955,69.7865,69.841,171631.0
2019-06-19 09:30:00,77.0,77.03,76.68,76.73,142092.0,69.9864,70.0137,69.6956,69.741,142092.0
2019-06-19 09:40:00,76.72,76.8,76.64,76.77,43596.0,69.7319,69.8046,69.6592,69.7774,43596.0
2019-06-19 09:50:00,76.78,76.86,76.75,76.84,24100.0,69.7865,69.8592,69.7592,69.841,24100.0
2019-06-19 10:00:00,76.84,76.89,76.79,76.85,26181.0,69.841,69.8864,69.7955,69.8501,26181.0
2019-06-19 10:10:00,76.85,76.89,76.75,76.78,38568.0,69.8501,69.8864,69.7592,69.7865,38568.0
2019-06-19 10:20:00,76.75,76.79,76.72,76.78,23556.0,69.7592,69.7955,69.7319,69.7865,23556.0
2019-06-19 10:30:00,76.78,76.89,76.75,76.82,46261.0,69.7865,69.8864,69.7592,69.8228,46261.0
2019-06-19 10:40:00,76.85,76.88,76.8,76.84,28942.0,69.8501,69.8773,69.8046,69.841,28942.0
2019-06-19 10:50:00,76.85,76.96,76.84,76.89,24125.0,69.8501,69.9501,69.841,69.8864,24125.0
2019-06-19 11:00:00,76.89,76.94,76.86,76.91,20421.0,69.8864,69.9319,69.8592,69.9046,20421.0
2019-06-19 11:10:00,76.89,76.94,76.85,76.92,23215.0,69.8864,69.9319,69.8501,69.9137,23215.0
2019-06-19 11:20:00,76.94,77.01,76.93,77.0,21805.0,69.9319,69.9955,69.9228,69.9864,21805.0
2019-06-19 11:30:00,77.01,77.02,76.89,76.92,28362.0,69.9955,70.0046,69.8864,69.9137,28362.0
2019-06-19 11:40:00,76.91,76.93,76.86,76.89,20653.0,69.9046,69.9228,69.8592,69.8864,20653.0
2019-06-19 11:50:00,76.91,76.91,76.86,76.9,25272.0,69.9046,69.9046,69.8592,69.8955,25272.0
2019-06-19 12:00:00,76.9,76.9,76.81,76.81,43139.0,69.8955,69.8955,69.8137,69.8137,43139.0
2019-06-19 12:10:00,76.82,76.87,76.8,76.81,28800.0,69.8228,69.8683,69.8046,69.8137,28800.0
2019-06-19 12:20:00,76.8,76.82,76.73,76.76,19483.0,69.8046,69.8228,69.741,69.7683,19483.0
2019-06-19 12:30:00,76.75,76.75,76.67,76.71,23425.0,69.7592,69.7592,69.6865,69.7228,23425.0
2019-06-19 12:40:00,76.72,76.76,76.67,76.75,15997.0,69.7319,69.7683,69.6865,69.7592,15997.0
2019-06-19 12:50:00,76.76,76.78,76.72,76.74,23025.0,69.7683,69.7865,69.7319,69.7501,23025.0
2019-06-19 13:00:00,76.73,76.77,76.72,76.76,10528.0,69.741,69.7774,69.7319,69.7683,10528.0
2019-06-19 13:10:00,76.77,76.77,76.69,76.72,21587.0,69.7774,69.7774,69.7047,69.7319,21587.0
2019-06-19 13:20:00,76.72,76.76,76.7,76.72,37544.0,69.7319,69.7683,69.7137,69.7319,37544.0
2019-06-19 13:30:00,76.72,76.8,76.7,76.78,42254.0,69.7319,69.8046,69.7137,69.7865,42254.0
2019-06-19 13:40:00,76.77,76.77,76.72,76.73,33921.0,69.7774,69.7774,69.7319,69.741,33921.0
2019-06-19 13:50:00,76.74,76.81,76.71,76.75,41245.0,69.7501,69.8137,69.7228,69.7592,41245.0
2019-06-19 14:00:00,76.76,77.05,76.6,76.85,57846.0,69.7683,70.0319,69.6229,69.8501,57846.0
2019-06-19 14:10:00,76.86,76.92,76.78,76.87,27663.0,69.8592,69.9137,69.7865,69.8683,27663.0
2019-06-19 14:20:00,76.85,76.85,76.66,76.71,35768.0,69.8501,69.8501,69.6774,69.7228,35768.0
2019-06-19 14:30:00,76.72,76.9,76.68,76.7,35460.0,69.7319,69.8955,69.6956,69.7137,35460.0
2019-06-19 14:40:00,76.7,76.85,76.63,76.78,39052.0,69.7137,69.8501,69.6501,69.7865,39052.0
2019-06-19 14:50:00,76.8,76.91,76.79,76.84,37255.0,69.8046,69.9046,69.7955,69.841,37255.0
2019-06-19 15:00:00,76.85,76.98,76.83,76.95,41200.0,69.8501,69.9682,69.8319,69.941,41200.0
2019-06-19 15:10:00,76.95,77.09,76.95,77.09,48024.0,69.941,70.0682,69.941,70.0682,48024.0
2019-06-19 15:20:00,77.08,77.11,76.99,77.0,38319.0,70.0591,70.0864,69.9773,69.9864,38319.0
2019-06-19 15:30:00,77.0,77.1,76.9,76.91,37692.0,69.9864,70.0773,69.8955,69.9046,37692.0
2019-06-19 15:40:00,76.9,77.09,76.89,76.99,59109.0,69.8955,70.0682,69.8864,69.9773,59109.0
2019-06-19 15:50:00,77.01,77.11,76.98,77.05,273117.0,69.9955,70.0864,69.9682,70.0319,273117.0
2019-06-20 09:30:00,77.8,77.82,77.54,77.61,145953.0,70.7135,70.7317,70.4772,70.5409,145953.0
2019-06-20 09:40:00,77.62,77.71,77.5,77.67,45351.0,70.5499,70.6317,70.4409,70.5954,45351.0
2019-06-20 09:50:00,77.68,77.86,77.68,77.71,42371.0,70.6045,70.7681,70.6045,70.6317,42371.0
2019-06-20 10:00:00,77.72,77.88,77.68,77.85,70338.0,70.6408,70.7863,70.6045,70.759,70338.0
2019-06-20 10:10:00,77.86,77.89,77.75,77.78,177994.0,70.7681,70.7953,70.6681,70.6954,177994.0
2019-06-20 10:20:00,77.76,77.82,77.69,77.71,115428.0,70.6772,70.7317,70.6136,70.6317,115428.0
2019-06-20 10:30:00,77.71,77.74,77.64,77.65,33632.0,70.6317,70.659,70.5681,70.5772,33632.0
2019-06-20 10:40:00,77.66,77.71,77.59,77.62,36321.0,70.5863,70.6317,70.5227,70.5499,36321.0
2019-06-20 10:50:00,77.63,77.65,77.47,77.47,28450.0,70.559,70.5772,70.4136,70.4136,28450.0
2019-06-20 11:00:00,77.47,77.55,77.43,77.49,44001.0,70.4136,70.4863,70.3772,70.4318,44001.0
2019-06-20 11:10:00,77.51,77.55,77.37,77.41,37222.0,70.45,70.4863,70.3227,70.3591,37222.0
2019-06-20 11:20:00,77.42,77.46,77.38,77.38,28347.0,70.3682,70.4045,70.3318,70.3318,28347.0
2019-06-20 11:30:00,77.38,77.47,77.32,77.36,74941.0,70.3318,70.4136,70.2773,70.3136,74941.0
2019-06-20 11:40:00,77.37,77.48,77.32,77.46,23526.0,70.3227,70.4227,70.2773,70.4045,23526.0
2019-06-20 11:50:00,77.48,77.51,77.44,77.45,19219.0,70.4227,70.45,70.3863,70.3954,19219.0
2019-06-20 12:00:00,77.47,77.49,77.41,77.41,26412.0,70.4136,70.4318,70.3591,70.3591,26412.0
2019-06-20 12:10:00,77.39,77.39,77.13,77.18,53769.0,70.3409,70.3409,70.1046,70.15,53769.0
2019-06-20 12:20:00,77.18,77.44,77.14,77.41,46675.0,70.15,70.3863,70.1137,70.3591,46675.0
2019-06-20 12:30:00,77.4,77.43,77.3,77.31,21075.0,70.35,70.3772,70.2591,70.2682,21075.0
2019-06-20 12:40:00,77.31,77.42,77.29,77.42,41673.0,70.2682,70.3682,70.25,70.3682,41673.0
2019-06-20 12:50:00,77.43,77.5,77.36,77.48,33641.0,70.3772,70.4409,70.3136,70.4227,33641.0
2019-06-20 13:00:00,77.48,77.57,77.46,77.53,30822.0,70.4227,70.5045,70.4045,70.4681,30822.0
2019-06-20 13:10:00,77.53,77.54,77.47,77.5,67241.0,70.4681,70.4772,70.4136,70.4409,67241.0
2019-06-20 13:20:00,77.5,77.56,77.48,77.55,30193.0,70.4409,70.4954,70.4227,70.4863,30193.0
2019-06-20 13:30:00,77.55,77.58,77.49,77.53,43425.0,70.4863,70.5136,70.4318,70.4681,43425.0
2019-06-20 13:40:00,77.51,77.55,77.48,77.54,22993.0,70.45,70.4863,70.4227,70.4772,22993.0
2019-06-20 13:50:00,77.54,77.58,77.52,77.54,22896.0,70.4772,70.5136,70.4591,70.4772,22896.0
2019-06-20 14:00:00,77.51,77.58,77.5,77.58,19789.0,70.45,70.5136,70.4409,70.5136,19789.0
2019-06-20 14:10:00,77.58,77.59,77.5,77.58,49412.0,70.5136,70.5227,70.4409,70.5136,49412.0
2019-06-20 14:20:00,77.58,77.59,77.51,77.58,39962.0,70.5136,70.5227,70.45,70.5136,39962.0
2019-06-20 14:30:00,77.58,77.65,77.55,77.61,51144.0,70.5136,70.5772,70.4863,70.5409,51144.0
2019-06-20 14:40:00,77.61,77.65,77.57,77.62,23177.0,70.5409,70.5772,70.5045,70.5499,23177.0
2019-06-20 14:50:00,77.6,77.62,77.56,77.61,45563.0,70.5318,70.5499,70.4954,70.5409,45563.0
2019-06-20 15:00:00,77.59,77.6,77.51,77.55,131054.0,70.5227,70.5318,70.45,70.4863,131054.0
2019-06-20 15:10:00,77.56,77.63,77.55,77.59,57860.0,70.4954,70.559,70.4863,70.5227,57860.0
2019-06-20 15:20:00,77.59,77.66,77.59,77.62,43583.0,70.5227,70.5863,70.5227,70.5499,43583.0
2019-06-20 15:30:00,77.62,77.62,77.55,77.57,40695.0,70.5499,70.5499,70.4863,70.5045,40695.0
2019-06-20 15:40:00,77.58,77.64,77.57,77.64,53635.0,70.5136,70.5681,70.5045,70.5681,53635.0
2019-06-20 15:50:00,77.63,77.65,77.57,77.58,103531.0,70.559,70.5772,70.5045,70.5136,103531.0
2019-06-21 09:30:00,77.49,77.49,77.09,77.1,217439.0,70.4318,70.4318,70.0682,70.0773,217439.0
2019-06-21 09:40:00,77.11,77.17,76.82,76.82,44615.0,70.0864,70.1409,69.8228,69.8228,44615.0
2019-06-21 09:50:00,76.82,76.95,76.75,76.88,31708.0,69.8228,69.941,69.7592,69.8773,31708.0
2019-06-21 10:00:00,76.89,76.95,76.79,76.93,91150.0,69.8864,69.941,69.7955,69.9228,91150.0
2019-06-21 10:10:00,76.93,76.98,76.84,76.94,44044.0,69.9228,69.9682,69.841,69.9319,44044.0
2019-06-21 10:20:00,76.95,77.06,76.93,77.02,30857.0,69.941,70.041,69.9228,70.0046,30857.0
2019-06-21 10:30:00,77.02,77.13,77.02,77.06,48997.0,70.0046,70.1046,70.0046,70.041,48997.0
2019-06-21 10:40:00,77.08,77.2,77.02,77.14,23793.0,70.0591,70.1682,70.0046,70.1137,23793.0
2019-06-21 10:50:00,77.13,77.19,77.09,77.17,40702.0,70.1046,70.1591,70.0682,70.1409,40702.0
2019-06-21 11:00:00,77.19,77.43,77.18,77.37,75619.0,70.1591,70.3772,70.15,70.3227,75619.0
2019-06-21 11:10:00,77.37,77.39,77.3,77.37,30483.0,70.3227,70.3409,70.2591,70.3227,30483.0
2019-06-21 11:20:00,77.37,77.45,77.29,77.35,142607.0,70.3227,70.3954,70.25,70.3045,142607.0
2019-06-21 11:30:00,77.35,77.46,77.32,77.33,47143.0,70.3045,70.4045,70.2773,70.2864,47143.0
2019-06-21 11:40:00,77.32,77.37,77.22,77.22,52824.0,70.2773,70.3227,70.1864,70.1864,52824.0
2019-06-21 11:50:00,77.23,77.28,77.18,77.23,29292.0,70.1955,70.2409,70.15,70.1955,29292.0
2019-06-21 12:00:00,77.22,77.3,77.2,77.2,23895.0,70.1864,70.2591,70.1682,70.1682,23895.0
2019-06-21 12:10:00,77.19,77.22,77.08,77.08,63103.0,70.1591,70.1864,70.0591,70.0591,63103.0
2019-06-21 12:20:00,77.08,77.12,77.03,77.09,33570.0,70.0591,70.0955,70.0137,70.0682,33570.0
2019-06-21 12:30:00,77.08,77.15,77.05,77.13,44048.0,70.0591,70.1228,70.0319,70.1046,44048.0
2019-06-21 12:40:00,77.12,77.21,77.1,77.17,35100.0,70.0955,70.1773,70.0773,70.1409,35100.0
2019-06-21 12:50:00,77.19,77.22,77.16,77.21,26657.0,70.1591,70.1864,70.1318,70.1773,26657.0
2019-06-21 13:00:00,77.21,77.23,77.13,77.17,44479.0,70.1773,70.1955,70.1046,70.1409,44479.0
2019-06-21 13:10:00,77.17,77.19,77.14,77.15,19851.0,70.1409,70.1591,70.1137,70.1228,19851.0
2019-06-21 13:20:00,77.16,77.16,77.08,77.14,26896.0,70.1318,70.1318,70.0591,70.1137,26896.0
2019-06-21 13:30:00,77.14,77.15,77.04,77.07,29351.0,70.1137,70.1228,70.0228,70.05,29351.0
2019-06-21 13:40:00,77.08,77.13,77.06,77.12,16206.0,70.0591,70.1046,70.041,70.0955,16206.0
2019-06-21 13:50:00,77.13,77.13,77.06,77.09,22195.0,70.1046,70.1046,70.041,70.0682,22195.0
2019-06-21 14:00:00,77.1,77.12,76.96,76.96,59409.0,70.0773,70.0955,69.9501,69.9501,59409.0
2019-06-21 14:10:00,76.96,76.99,76.92,76.98,27614.0,69.9501,69.9773,69.9137,69.9682,27614.0
2019-06-21 14:20:00,76.99,77.02,76.96,76.98,35501.0,69.9773,70.0046,69.9501,69.9682,35501.0
2019-06-21 14:30:00,76.98,77.03,76.94,76.95,31797.0,69.9682,70.0137,69.9319,69.941,31797.0
2019-06-21 14:40:00,76.94,77.0,76.93,76.99,46590.0,69.9319,69.9864,69.9228,69.9773,46590.0
2019-06-21 14:50:00,76.99,77.02,76.98,76.99,64175.0,69.9773,70.0046,69.9682,69.9773,64175.0
2019-06-21 15:00:00,76.99,77.01,76.93,77.0,67048.0,69.9773,69.9955,69.9228,69.9864,67048.0
2019-06-21 15:10:00,77.01,77.05,76.99,77.02,31525.0,69.9955,70.0319,69.9773,70.0046,31525.0
2019-06-21 15:20:00,77.02,77.03,76.93,76.98,35037.0,70.0046,70.0137,69.9228,69.9682,35037.0
2019-06-21 15:30:00,76.98,77.03,76.94,76.99,37334.0,69.9682,70.0137,69.9319,69.9773,37334.0
2019-06-21 15:40:00,77.0,77.09,76.95,76.97,51464.0,69.9864,70.0682,69.941,69.9591,51464.0
2019-06-21 15:50:00,76.94,77.03,76.92,76.93,82590.0,69.9319,70.0137,69.9137,69.9228,82590.0
2019-06-24 09:30:00,77.05,77.16,76.86,76.91,153378.0,70.0319,70.1318,69.8592,69.9046,153378.0
2019-06-24 09:40:00,76.92,77.09,76.92,77.03,42035.0,69.9137,70.0682,69.9137,70.0137,42035.0
2019-06-24 09:50:00,77.03,77.08,76.86,76.89,42819.0,70.0137,70.0591,69.8592,69.8864,42819.0
2019-06-24 10:00:00,76.86,76.93,76.84,76.86,268625.0,69.8592,69.9228,69.841,69.8592,268625.0
2019-06-24 10:10:00,76.87,76.98,76.77,76.78,35719.0,69.8683,69.9682,69.7774,69.7865,35719.0
2019-06-24 10:20:00,76.78,76.78,76.66,76.75,26486.0,69.7865,69.7865,69.6774,69.7592,26486.0
2019-06-24 10:30:00,76.8,76.81,76.62,76.63,63948.0,69.8046,69.8137,69.641,69.6501,63948.0
2019-06-24 10:40:00,76.64,76.75,76.6,76.65,139022.0,69.6592,69.7592,69.6229,69.6683,139022.0
2019-06-24 10:50:00,76.65,76.72,76.62,76.69,178082.0,69.6683,69.7319,69.641,69.7047,178082.0
2019-06-24 11:00:00,76.67,76.8,76.66,76.76,49737.0,69.6865,69.8046,69.6774,69.7683,49737.0
2019-06-24 11:10:00,76.77,76.81,76.66,76.68,114936.0,69.7774,69.8137,69.6774,69.6956,114936.0
2019-06-24 11:20:00,76.68,76.73,76.57,76.73,31562.0,69.6956,69.741,69.5956,69.741,31562.0
2019-06-24 11:30:00,76.73,76.84,76.71,76.81,18709.0,69.741,69.841,69.7228,69.8137,18709.0
2019-06-24 11:40:00,76.81,76.86,76.78,76.81,36129.0,69.8137,69.8592,69.7865,69.8137,36129.0
2019-06-24 11:50:00,76.82,76.85,76.65,76.68,19145.0,69.8228,69.8501,69.6683,69.6956,19145.0
2019-06-24 12:00:00,76.68,76.74,76.62,76.64,37726.0,69.6956,69.7501,69.641,69.6592,37726.0
2019-06-24 12:10:00,76.65,76.66,76.57,76.62,28557.0,69.6683,69.6774,69.5956,69.641,28557.0
2019-06-24 12:20:00,76.62,76.66,76.56,76.57,17258.0,69.641,69.6774,69.5865,69.5956,17258.0
2019-06-24 12:30:00,76.57,76.59,76.51,76.57,45192.0,69.5956,69.6138,69.541,69.5956,45192.0
2019-06-24 12:40:00,76.57,76.6,76.53,76.59,61678.0,69.5956,69.6229,69.5592,69.6138,61678.0
2019-06-24 12:50:00,76.6,76.6,76.53,76.55,22364.0,69.6229,69.6229,69.5592,69.5774,22364.0
2019-06-24 13:00:00,76.53,76.57,76.51,76.52,18323.0,69.5592,69.5956,69.541,69.5501,18323.0
2019-06-24 13:10:00,76.54,76.55,76.48,76.52,40791.0,69.5683,69.5774,69.5138,69.5501,40791.0
2019-06-24 13:20:00,76.52,76.53,76.45,76.47,19015.0,69.5501,69.5592,69.4865,69.5047,19015.0
2019-06-24 13:30:00,76.47,76.5,76.42,76.47,29039.0,69.5047,69.532,69.4592,69.5047,29039.0
2019-06-24 13:40:00,76.47,76.49,76.35,76.39,35800.0,69.5047,69.5229,69.3956,69.432,35800.0
2019-06-24 13:50:00,76.39,76.45,76.38,76.42,21640.0,69.432,69.4865,69.4229,69.4592,21640.0
2019-06-24 14:00:00,76.42,76.48,76.41,76.48,66629.0,69.4592,69.5138,69.4502,69.5138,66629.0
2019-06-24 14:10:00,76.47,76.5,76.43,76.43,24450.0,69.5047,69.532,69.4683,69.4683,24450.0
2019-06-24 14:20:00,76.43,76.45,76.33,76.35,34511.0,69.4683,69.4865,69.3774,69.3956,34511.0
2019-06-24 14:30:00,76.34,76.41,76.34,76.37,27851.0,69.3865,69.4502,69.3865,69.4138,27851.0
2019-06-24 14:40:00,76.38,76.38,76.24,76.25,22122.0,69.4229,69.4229,69.2956,69.3047,22122.0
2019-06-24 14:50:00,76.25,76.35,76.25,76.31,33677.0,69.3047,69.3956,69.3047,69.3593,33677.0
2019-06-24 15:00:00,76.3,76.34,76.21,76.22,32089.0,69.3502,69.3865,69.2684,69.2775,32089.0
2019-06-24 15:10:00,76.22,76.29,76.16,76.21,64804.0,69.2775,69.3411,69.2229,69.2684,64804.0
2019-06-24 15:20:00,76.21,76.27,76.2,76.2,114168.0,69.2684,69.3229,69.2593,69.2593,114168.0
2019-06-24 15:30:00,76.18,76.25,76.16,76.19,29653.0,69.2411,69.3047,69.2229,69.2502,29653.0
2019-06-24 15:40:00,76.19,76.23,76.12,76.13,54031.0,69.2502,69.2866,69.1866,69.1957,54031.0
2019-06-24 15:50:00,76.11,76.18,76.08,76.09,62609.0,69.1775,69.2411,69.1502,69.1593,62609.0
2019-06-25 09:30:00,76.21,76.21,76.0,76.01,267493.0,69.2684,69.2684,69.0775,69.0866,267493.0
2019-06-25 09:40:00,75.99,76.02,75.87,76.01,292829.0,69.0684,69.0957,68.9593,69.0866,292829.0
2019-06-25 09:50:00,76.01,76.27,76.01,76.26,126382.0,69.0866,69.3229,69.0866,69.3138,126382.0
2019-06-25 10:00:00,76.27,76.28,76.14,76.27,150837.0,69.3229,69.332,69.2047,69.3229,150837.0
2019-06-25 10:10:00,76.27,76.29,76.07,76.1,63689.0,69.3229,69.3411,69.1411,69.1684,63689.0
2019-06-25 10:20:00,76.06,76.06,75.92,76.01,58238.0,69.132,69.132,69.0048,69.0866,58238.0
2019-06-25 10:30:00,76.01,76.08,75.92,75.97,38927.0,69.0866,69.1502,69.0048,69.0502,38927.0
2019-06-25 10:40:00,75.99,76.06,75.96,75.96,49511.0,69.0684,69.132,69.0411,69.0411,49511.0
2019-06-25 10:50:00,75.96,76.01,75.86,75.95,159237.0,69.0411,69.0866,68.9503,69.0321,159237.0
2019-06-25 11:00:00,75.96,76.1,75.88,76.06,37454.0,69.0411,69.1684,68.9684,69.132,37454.0
2019-06-25 11:10:00,76.05,76.23,76.05,76.19,53191.0,69.1229,69.2866,69.1229,69.2502,53191.0
2019-06-25 11:20:00,76.19,76.21,76.11,76.11,112253.0,69.2502,69.2684,69.1775,69.1775,112253.0
2019-06-25 11:30:00,76.12,76.18,76.06,76.11,64191.0,69.1866,69.2411,69.132,69.1775,64191.0
2019-06-25 11:40:00,76.11,76.14,76.05,76.06,19123.0,69.1775,69.2047,69.1229,69.132,19123.0
2019-06-25 11:50:00,76.07,76.12,76.03,76.11,37227.0,69.1411,69.1866,69.1048,69.1775,37227.0
2019-06-25 12:00:00,76.11,76.23,76.11,76.22,71997.0,69.1775,69.2866,69.1775,69.2775,71997.0
2019-06-25 12:10:00,76.22,76.3,76.2,76.21,57398.0,69.2775,69.3502,69.2593,69.2684,57398.0
2019-06-25 12:20:00,76.22,76.22,76.11,76.15,64444.0,69.2775,69.2775,69.1775,69.2138,64444.0
2019-06-25 12:30:00,76.16,76.17,76.0,76.0,41233.0,69.2229,69.232,69.0775,69.0775,41233.0
2019-06-25 12:40:00,76.0,76.04,75.95,76.04,26553.0,69.0775,69.1139,69.0321,69.1139,26553.0
2019-06-25 12:50:00,76.05,76.06,75.99,75.99,41633.0,69.1229,69.132,69.0684,69.0684,41633.0
2019-06-25 13:00:00,75.98,76.03,75.87,76.02,44104.0,69.0593,69.1048,68.9593,69.0957,44104.0
2019-06-25 13:10:00,76.03,76.08,75.96,76.0,52039.0,69.1048,69.1502,69.0411,69.0775,52039.0
2019-06-25 13:20:00,76.0,76.08,75.94,76.07,23293.0,69.0775,69.1502,69.023,69.1411,23293.0
2019-06-25 13:30:00,76.07,76.12,76.03,76.08,95404.0,69.1411,69.1866,69.1048,69.1502,95404.0
2019-06-25 13:40:00,76.08,76.23,76.07,76.17,107586.0,69.1502,69.2866,69.1411,69.232,107586.0
2019-06-25 13:50:00,76.17,76.19,76.11,76.11,97741.0,69.232,69.2502,69.1775,69.1775,97741.0
2019-06-25 14:00:00,76.1,76.14,76.06,76.08,99501.0,69.1684,69.2047,69.132,69.1502,99501.0
2019-06-25 14:10:00,76.08,76.15,76.06,76.11,69394.0,69.1502,69.2138,69.132,69.1775,69394.0
2019-06-25 14:20:00,76.09,76.1,75.95,75.96,66389.0,69.1593,69.1684,69.0321,69.0411,66389.0
2019-06-25 14:30:00,75.95,75.97,75.74,75.8,62458.0,69.0321,69.0502,68.8412,68.8957,62458.0
2019-06-25 14:40:00,75.81,75.87,75.75,75.87,57709.0,68.9048,68.9593,68.8503,68.9593,57709.0
2019-06-25 14:50:00,75.87,75.97,75.83,75.96,48283.0,68.9593,69.0502,68.923,69.0411,48283.0
2019-06-25 15:00:00,75.96,76.08,75.96,76.04,62809.0,69.0411,69.1502,69.0411,69.1139,62809.0
2019-06-25 15:10:00,76.06,76.06,75.81,75.83,99247.0,69.132,69.132,68.9048,68.923,99247.0
2019-06-25 15:20:00,75.83,75.95,75.82,75.91,99087.0,68.923,69.0321,68.9139,68.9957,99087.0
2019-06-25 15:30:00,75.91,75.95,75.85,75.92,108387.0,68.9957,69.0321,68.9412,69.0048,108387.0
2019-06-25 15:40:00,75.92,75.93,75.77,75.81,166137.0,69.0048,69.0139,68.8685,68.9048,166137.0
2019-06-25 15:50:00,75.81,75.81,75.7,75.72,387725.0,68.9048,68.9048,68.8048,68.823,387725.0
2019-06-26 09:30:00,75.97,76.27,75.91,76.19,178289.0,69.0502,69.3229,68.9957,69.2502,178289.0
2019-06-26 09:40:00,76.2,76.28,75.95,75.99,58060.0,69.2593,69.332,69.0321,69.0684,58060.0
2019-06-26 09:50:00,76.0,76.04,75.89,75.92,38403.0,69.0775,69.1139,68.9775,69.0048,38403.0
2019-06-26 10:00:00,75.94,75.97,75.86,75.89,126822.0,69.023,69.0502,68.9503,68.9775,126822.0
2019-06-26 10:10:00,75.89,75.9,75.82,75.86,249137.0,68.9775,68.9866,68.9139,68.9503,249137.0
2019-06-26 10:20:00,75.87,75.88,75.75,75.88,105381.0,68.9593,68.9684,68.8503,68.9684,105381.0
2019-06-26 10:30:00,75.9,76.04,75.9,75.97,24744.0,68.9866,69.1139,68.9866,69.0502,24744.0
2019-06-26 10:40:00,75.94,76.11,75.93,76.11,87856.0,69.023,69.1775,69.0139,69.1775,87856.0
2019-06-26 10:50:00,76.1,76.12,75.98,76.04,118396.0,69.1684,69.1866,69.0593,69.1139,118396.0
2019-06-26 11:00:00,76.04,76.2,76.03,76.16,146793.0,69.1139,69.2593,69.1048,69.2229,146793.0
2019-06-26 11:10:00,76.13,76.2,76.02,76.08,43679.0,69.1957,69.2593,69.0957,69.1502,43679.0
2019-06-26 11:20:00,76.06,76.12,75.99,76.03,56340.0,69.132,69.1866,69.0684,69.1048,56340.0
2019-06-26 11:30:00,76.03,76.07,75.96,76.04,24403.0,69.1048,69.1411,69.0411,69.1139,24403.0
2019-06-26 11:40:00,76.03,76.08,75.96,76.08,43902.0,69.1048,69.1502,69.0411,69.1502,43902.0
2019-06-26 11:50:00,76.07,76.08,75.98,76.06,22468.0,69.1411,69.1502,69.0593,69.132,22468.0
2019-06-26 12:00:00,76.06,76.1,75.98,76.0,44960.0,69.132,69.1684,69.0593,69.0775,44960.0
2019-06-26 12:10:00,76.0,76.0,75.9,75.94,133815.0,69.0775,69.0775,68.9866,69.023,133815.0
2019-06-26 12:20:00,75.94,75.95,75.87,75.94,45789.0,69.023,69.0321,68.9593,69.023,45789.0
2019-06-26 12:30:00,75.94,75.96,75.89,75.91,41718.0,69.023,69.0411,68.9775,68.9957,41718.0
2019-06-26 12:40:00,75.9,75.95,75.89,75.9,15571.0,68.9866,69.0321,68.9775,68.9866,15571.0
2019-06-26 12:50:00,75.9,75.92,75.85,75.9,35012.0,68.9866,69.0048,68.9412,68.9866,35012.0
2019-06-26 13:00:00,75.89,75.92,75.82,75.84,76529.0,68.9775,69.0048,68.9139,68.9321,76529.0
2019-06-26 13:10:00,75.84,75.89,75.82,75.83,93298.0,68.9321,68.9775,68.9139,68.923,93298.0
2019-06-26 13:20:00,75.82,75.92,75.81,75.86,69334.0,68.9139,69.0048,68.9048,68.9503,69334.0
2019-06-26 13:30:00,75.86,75.87,75.78,75.83,85014.0,68.9503,68.9593,68.8775,68.923,85014.0
2019-06-26 13:40:00,75.83,75.86,75.77,75.82,75424.0,68.923,68.9503,68.8685,68.9139,75424.0
2019-06-26 13:50:00,75.81,75.87,75.8,75.87,103298.0,68.9048,68.9593,68.8957,68.9593,103298.0
2019-06-26 14:00:00,75.87,75.92,75.87,75.9,53258.0,68.9593,69.0048,68.9593,68.9866,53258.0
2019-06-26 14:10:00,75.9,75.95,75.89,75.92,73900.0,68.9866,69.0321,68.9775,69.0048,73900.0
2019-06-26 14:20:00,75.92,75.96,75.89,75.95,73306.0,69.0048,69.0411,68.9775,69.0321,73306.0
2019-06-26 14:30:00,75.96,75.96,75.85,75.88,370972.0,69.0411,69.0411,68.9412,68.9684,370972.0
2019-06-26 14:40:00,75.89,75.92,75.81,75.85,477818.0,68.9775,69.0048,68.9048,68.9412,477818.0
2019-06-26 14:50:00,75.88,75.94,75.79,75.93,359343.0,68.9684,69.023,68.8866,69.0139,359343.0
2019-06-26 15:00:00,75.93,76.01,75.88,75.88,105843.0,69.0139,69.0866,68.9684,68.9684,105843.0
2019-06-26 15:10:00,75.87,75.91,75.81,75.84,49163.0,68.9593,68.9957,68.9048,68.9321,49163.0
2019-06-26 15:20:00,75.83,75.83,75.75,75.75,54300.0,68.923,68.923,68.8503,68.8503,54300.0
2019-06-26 15:30:00,75.74,75.89,75.72,75.88,53107.0,68.8412,68.9775,68.823,68.9684,53107.0
2019-06-26 15:40:00,75.89,75.91,75.79,75.86,103099.0,68.9775,68.9957,68.8866,68.9503,103099.0
2019-06-26 15:50:00,75.85,75.87,75.75,75.77,110937.0,68.9412,68.9593,68.8503,68.8685,110937.0
2019-06-27 09:30:00,75.97,76.38,75.81,76.34,143526.0,69.0502,69.4229,68.9048,69.3865,143526.0
2019-06-27 09:40:00,76.34,76.51,76.3,76.46,204579.0,69.3865,69.541,69.3502,69.4956,204579.0
2019-06-27 09:50:00,76.45,76.55,76.44,76.49,53381.0,69.4865,69.5774,69.4774,69.5229,53381.0
2019-06-27 10:00:00,76.49,76.52,76.37,76.43,61693.0,69.5229,69.5501,69.4138,69.4683,61693.0
2019-06-27 10:10:00,76.45,76.48,76.35,76.43,26644.0,69.4865,69.5138,69.3956,69.4683,26644.0
2019-06-27 10:20:00,76.43,76.58,76.41,76.54,31038.0,69.4683,69.6047,69.4502,69.5683,31038.0
2019-06-27 10:30:00,76.56,76.57,76.39,76.41,1382907.0,69.5865,69.5956,69.432,69.4502,1382907.0
2019-06-27 10:40:00,76.42,76.49,76.37,76.45,84773.0,69.4592,69.5229,69.4138,69.4865,84773.0
2019-06-27 10:50:00,76.46,76.56,76.43,76.5,60200.0,69.4956,69.5865,69.4683,69.532,60200.0
2019-06-27 11:00:00,76.5,76.54,76.45,76.49,36162.0,69.532,69.5683,69.4865,69.5229,36162.0
2019-06-27 11:10:00,76.5,76.53,76.31,76.35,66139.0,69.532,69.5592,69.3593,69.3956,66139.0
2019-06-27 11:20:00,76.36,76.41,76.22,76.34,47899.0,69.4047,69.4502,69.2775,69.3865,47899.0
2019-06-27 11:30:00,76.33,76.4,76.26,76.39,195173.0,69.3774,69.4411,69.3138,69.432,195173.0
2019-06-27 11:40:00,76.4,76.47,76.39,76.43,45667.0,69.4411,69.5047,69.432,69.4683,45667.0
2019-06-27 11:50:00,76.42,76.47,76.38,76.47,36488.0,69.4592,69.5047,69.4229,69.5047,36488.0
2019-06-27 12:00:00,76.49,76.53,76.47,76.52,39957.0,69.5229,69.5592,69.5047,69.5501,39957.0
2019-06-27 12:10:00,76.53,76.72,76.51,76.66,36697.0,69.5592,69.7319,69.541,69.6774,36697.0
2019-06-27 12:20:00,76.65,76.69,76.63,76.66,44775.0,69.6683,69.7047,69.6501,69.6774,44775.0
2019-06-27 12:30:00,76.66,76.71,76.64,76.69,43047.0,69.6774,69.7228,69.6592,69.7047,43047.0
2019-06-27 12:40:00,76.69,76.71,76.64,76.67,48891.0,69.7047,69.7228,69.6592,69.6865,48891.0
2019-06-27 12:50:00,76.68,76.72,76.64,76.7,22651.0,69.6956,69.7319,69.6592,69.7137,22651.0
2019-06-27 13:00:00,76.7,76.77,76.7,76.77,21530.0,69.7137,69.7774,69.7137,69.7774,21530.0
2019-06-27 13:10:00,76.76,76.79,76.73,76.75,20473.0,69.7683,69.7955,69.741,69.7592,20473.0
2019-06-27 13:20:00,76.75,76.8,76.74,76.77,25812.0,69.7592,69.8046,69.7501,69.7774,25812.0
2019-06-27 13:30:00,76.77,76.83,76.74,76.79,54106.0,69.7774,69.8319,69.7501,69.7955,54106.0
2019-06-27 13:40:00,76.79,76.8,76.75,76.79,71408.0,69.7955,69.8046,69.7592,69.7955,71408.0
2019-06-27 13:50:00,76.8,76.86,76.79,76.8,47745.0,69.8046,69.8592,69.7955,69.8046,47745.0
2019-06-27 14:00:00,76.79,76.85,76.77,76.82,37095.0,69.7955,69.8501,69.7774,69.8228,37095.0
2019-06-27 14:10:00,76.82,77.0,76.81,77.0,243134.0,69.8228,69.9864,69.8137,69.9864,243134.0
2019-06-27 14:20:00,77.0,77.0,76.91,76.95,59776.0,69.9864,69.9864,69.9046,69.941,59776.0
2019-06-27 14:30:00,76.95,76.98,76.9,76.91,58812.0,69.941,69.9682,69.8955,69.9046,58812.0
2019-06-27 14:40:00,76.91,76.94,76.87,76.9,134218.0,69.9046,69.9319,69.8683,69.8955,134218.0
2019-06-27 14:50:00,76.89,76.91,76.83,76.88,161950.0,69.8864,69.9046,69.8319,69.8773,161950.0
2019-06-27 15:00:00,76.88,76.93,76.86,76.92,69198.0,69.8773,69.9228,69.8592,69.9137,69198.0
2019-06-27 15:10:00,76.93,76.99,76.92,76.95,230313.0,69.9228,69.9773,69.9137,69.941,230313.0
2019-06-27 15:20:00,76.95,76.98,76.92,76.97,74409.0,69.941,69.9682,69.9137,69.9591,74409.0
2019-06-27 15:30:00,76.97,77.03,76.88,77.02,94220.0,69.9591,70.0137,69.8773,70.0046,94220.0
2019-06-27 15:40:00,77.01,77.07,76.98,77.03,63055.0,69.9955,70.05,69.9682,70.0137,63055.0
2019-06-27 15:50:00,77.02,77.27,77.02,77.25,193628.0,70.0046,70.2318,70.0046,70.2136,193628.0
2019-06-28 09:30:00,77.38,77.95,77.38,77.94,156638.0,70.3318,70.8499,70.3318,70.8408,156638.0
2019-06-28 09:40:00,77.96,77.99,77.77,77.82,62434.0,70.859,70.8862,70.6863,70.7317,62434.0
2019-06-28 09:50:00,77.81,77.82,77.66,77.7,69497.0,70.7226,70.7317,70.5863,70.6227,69497.0
2019-06-28 10:00:00,77.71,77.74,77.62,77.7,51514.0,70.6317,70.659,70.5499,70.6227,51514.0
2019-06-28 10:10:00,77.7,77.83,77.67,77.8,40777.0,70.6227,70.7408,70.5954,70.7135,40777.0
2019-06-28 10:20:00,77.81,77.91,77.78,77.91,58294.0,70.7226,70.8135,70.6954,70.8135,58294.0
2019-06-28 10:30:00,77.92,78.02,77.86,77.98,95316.0,70.8226,70.9135,70.7681,70.8772,95316.0
2019-06-28 10:40:00,77.99,78.04,77.95,78.02,35540.0,70.8862,70.9317,70.8499,70.9135,35540.0
2019-06-28 10:50:00,78.01,78.04,77.91,78.0,61274.0,70.9044,70.9317,70.8135,70.8953,61274.0
2019-06-28 11:00:00,78.01,78.02,77.9,77.93,166458.0,70.9044,70.9135,70.8044,70.8317,166458.0
2019-06-28 11:10:00,77.94,78.04,77.9,78.03,101928.0,70.8408,70.9317,70.8044,70.9226,101928.0
2019-06-28 11:20:00,78.03,78.14,78.02,78.06,55242.0,70.9226,71.0226,70.9135,70.9499,55242.0
2019-06-28 11:30:00,78.06,78.16,78.0,78.09,108185.0,70.9499,71.0408,70.8953,70.9771,108185.0
2019-06-28 11:40:00,78.09,78.19,78.08,78.19,34236.0,70.9771,71.068,70.968,71.068,34236.0
2019-06-28 11:50:00,78.19,78.29,78.17,78.2,52597.0,71.068,71.1589,71.0498,71.0771,52597.0
2019-06-28 12:00:00,78.2,78.28,78.14,78.17,37352.0,71.0771,71.1498,71.0226,71.0498,37352.0
2019-06-28 12:10:00,78.18,78.28,78.16,78.27,94615.0,71.0589,71.1498,71.0408,71.1407,94615.0
2019-06-28 12:20:00,78.26,78.35,78.24,78.33,71875.0,71.1316,71.2135,71.1135,71.1953,71875.0
2019-06-28 12:30:00,78.33,78.36,78.3,78.34,54404.0,71.1953,71.2225,71.168,71.2044,54404.0
2019-06-28 12:40:00,78.34,78.37,78.29,78.36,34727.0,71.2044,71.2316,71.1589,71.2225,34727.0
2019-06-28 12:50:00,78.37,78.44,78.35,78.41,37424.0,71.2316,71.2953,71.2135,71.268,37424.0
2019-06-28 13:00:00,78.41,78.41,78.3,78.31,40688.0,71.268,71.268,71.168,71.1771,40688.0
2019-06-28 13:10:00,78.31,78.35,78.27,78.32,43631.0,71.1771,71.2135,71.1407,71.1862,43631.0
2019-06-28 13:20:00,78.32,78.33,78.28,78.32,22513.0,71.1862,71.1953,71.1498,71.1862,22513.0
2019-06-28 13:30:00,78.33,78.41,78.32,78.4,29854.0,71.1953,71.268,71.1862,71.2589,29854.0
2019-06-28 13:40:00,78.4,78.41,78.33,78.35,62839.0,71.2589,71.268,71.1953,71.2135,62839.0
2019-06-28 13:50:00,78.36,78.36,78.26,78.33,39319.0,71.2225,71.2225,71.1316,71.1953,39319.0
2019-06-28 14:00:00,78.32,78.35,78.3,78.33,37317.0,71.1862,71.2135,71.168,71.1953,37317.0
2019-06-28 14:10:00,78.32,78.34,78.26,78.31,46051.0,71.1862,71.2044,71.1316,71.1771,46051.0
2019-06-28 14:20:00,78.32,78.4,78.32,78.39,121019.0,71.1862,71.2589,71.1862,71.2498,121019.0
2019-06-28 14:30:00,78.39,78.46,78.39,78.45,58939.0,71.2498,71.3134,71.2498,71.3043,58939.0
2019-06-28 14:40:00,78.44,78.5,78.43,78.44,54598.0,71.2953,71.3498,71.2862,71.2953,54598.0
2019-06-28 14:50:00,78.45,78.48,78.36,78.43,50165.0,71.3043,71.3316,71.2225,71.2862,50165.0
2019-06-28 15:00:00,78.43,78.44,78.38,78.42,63886.0,71.2862,71.2953,71.2407,71.2771,63886.0
2019-06-28 15:10:00,78.42,78.45,78.34,78.34,183331.0,71.2771,71.3043,71.2044,71.2044,183331.0
2019-06-28 15:20:00,78.35,78.39,78.25,78.29,93514.0,71.2135,71.2498,71.1226,71.1589,93514.0
2019-06-28 15:30:00,78.3,78.35,78.13,78.22,129585.0,71.168,71.2135,71.0135,71.0953,129585.0
2019-06-28 15:40:00,78.23,78.34,78.18,78.34,154234.0,71.1044,71.2044,71.0589,71.2044,154234.0
2019-06-28 15:50:00,78.33,78.51,78.17,78.28,554648.0,71.1953,71.3589,71.0498,71.1498,554648.0
2019-07-01 09:30:00,79.21,79.54,79.21,79.4,152025.0,71.9951,72.2951,71.9951,72.1678,152025.0
2019-07-01 09:40:00,79.41,79.45,79.07,79.07,104403.0,72.1769,72.2133,71.8679,71.8679,104403.0
2019-07-01 09:50:00,79.08,79.09,78.83,78.88,73394.0,71.877,71.886,71.6497,71.6952,73394.0
2019-07-01 10:00:00,78.88,78.94,78.74,78.76,64098.0,71.6952,71.7497,71.5679,71.5861,64098.0
2019-07-01 10:10:00,78.77,78.8,78.67,78.73,174689.0,71.5952,71.6225,71.5043,71.5588,174689.0
2019-07-01 10:20:00,78.74,78.79,78.6,78.61,62317.0,71.5679,71.6134,71.4407,71.4498,62317.0
2019-07-01 10:30:00,78.62,78.66,78.54,78.61,42985.0,71.4589,71.4952,71.3861,71.4498,42985.0
2019-07-01 10:40:00,78.61,78.65,78.55,78.58,55071.0,71.4498,71.4861,71.3952,71.4225,55071.0
2019-07-01 10:50:00,78.57,78.63,78.52,78.53,80098.0,71.4134,71.4679,71.368,71.3771,80098.0
2019-07-01 11:00:00,78.53,78.57,78.38,78.39,42842.0,71.3771,71.4134,71.2407,71.2498,42842.0
2019-07-01 11:10:00,78.39,78.41,78.31,78.37,38971.0,71.2498,71.268,71.1771,71.2316,38971.0
2019-07-01 11:20:00,78.37,78.45,78.34,78.4,38098.0,71.2316,71.3043,71.2044,71.2589,38098.0
2019-07-01 11:30:00,78.42,78.51,78.35,78.51,32915.0,71.2771,71.3589,71.2135,71.3589,32915.0
2019-07-01 11:40:00,78.51,78.52,78.38,78.38,65100.0,71.3589,71.368,71.2407,71.2407,65100.0
2019-07-01 11:50:00,78.42,78.52,78.42,78.48,30656.0,71.2771,71.368,71.2771,71.3316,30656.0
2019-07-01 12:00:00,78.48,78.56,78.46,78.54,54979.0,71.3316,71.4043,71.3134,71.3861,54979.0
2019-07-01 12:10:00,78.54,78.64,78.53,78.59,1111879.0,71.3861,71.477,71.3771,71.4316,1111879.0
2019-07-01 12:20:00,78.58,78.61,78.49,78.52,79739.0,71.4225,71.4498,71.3407,71.368,79739.0
2019-07-01 12:30:00,78.52,78.56,78.49,78.49,31549.0,71.368,71.4043,71.3407,71.3407,31549.0
2019-07-01 12:40:00,78.5,78.56,78.45,78.47,34801.0,71.3498,71.4043,71.3043,71.3225,34801.0
2019-07-01 12:50:00,78.47,78.48,78.31,78.32,27552.0,71.3225,71.3316,71.1771,71.1862,27552.0
2019-07-01 13:00:00,78.34,78.38,78.3,78.36,29274.0,71.2044,71.2407,71.168,71.2225,29274.0
2019-07-01 13:10:00,78.37,78.39,78.24,78.32,81843.0,71.2316,71.2498,71.1135,71.1862,81843.0
2019-07-01 13:20:00,78.32,78.37,78.28,78.37,24223.0,71.1862,71.2316,71.1498,71.2316,24223.0
2019-07-01 13:30:00,78.36,78.36,78.27,78.33,50723.0,71.2225,71.2225,71.1407,71.1953,50723.0
2019-07-01 13:40:00,78.33,78.36,78.26,78.34,31473.0,71.1953,71.2225,71.1316,71.2044,31473.0
2019-07-01 13:50:00,78.34,78.36,78.31,78.31,28854.0,71.2044,71.2225,71.1771,71.1771,28854.0
2019-07-01 14:00:00,78.33,78.33,78.14,78.15,48837.0,71.1953,71.1953,71.0226,71.0317,48837.0
2019-07-01 14:10:00,78.15,78.25,78.12,78.19,58871.0,71.0317,71.1226,71.0044,71.068,58871.0
2019-07-01 14:20:00,78.19,78.21,78.06,78.06,34137.0,71.068,71.0862,70.9499,70.9499,34137.0
2019-07-01 14:30:00,78.07,78.17,78.03,78.12,141982.0,70.959,71.0498,70.9226,71.0044,141982.0
2019-07-01 14:40:00,78.13,78.19,78.11,78.19,40391.0,71.0135,71.068,70.9953,71.068,40391.0
2019-07-01 14:50:00,78.19,78.21,78.12,78.12,52998.0,71.068,71.0862,71.0044,71.0044,52998.0
2019-07-01 15:00:00,78.11,78.29,78.1,78.28,23367.0,70.9953,71.1589,70.9862,71.1498,23367.0
2019-07-01 15:10:00,78.27,78.44,78.27,78.41,706050.0,71.1407,71.2953,71.1407,71.268,706050.0
2019-07-01 15:20:00,78.42,78.47,78.39,78.42,161679.0,71.2771,71.3225,71.2498,71.2771,161679.0
2019-07-01 15:30:00,78.41,78.48,78.41,78.48,191690.0,71.268,71.3316,71.268,71.3316,191690.0
2019-07-01 15:40:00,78.48,78.5,78.41,78.47,179634.0,71.3316,71.3498,71.268,71.3225,179634.0
2019-07-01 15:50:00,78.47,78.5,78.37,78.49,517488.0,71.3225,71.3498,71.2316,71.3407,517488.0
2019-07-02 09:30:00,78.46,78.47,78.08,78.28,170309.0,71.3134,71.3225,70.968,71.1498,170309.0
2019-07-02 09:40:00,78.26,78.29,78.13,78.19,41572.0,71.1316,71.1589,71.0135,71.068,41572.0
2019-07-02 09:50:00,78.16,78.24,78.14,78.18,36847.0,71.0408,71.1135,71.0226,71.0589,36847.0
2019-07-02 10:00:00,78.17,78.29,78.08,78.13,39556.0,71.0498,71.1589,70.968,71.0135,39556.0
2019-07-02 10:10:00,78.12,78.2,78.09,78.15,112655.0,71.0044,71.0771,70.9771,71.0317,112655.0
2019-07-02 10:20:00,78.15,78.24,78.1,78.24,45760.0,71.0317,71.1135,70.9862,71.1135,45760.0
2019-07-02 10:30:00,78.26,78.34,78.21,78.21,30113.0,71.1316,71.2044,71.0862,71.0862,30113.0
2019-07-02 10:40:00,78.19,78.22,78.09,78.09,50442.0,71.068,71.0953,70.9771,70.9771,50442.0
2019-07-02 10:50:00,78.09,78.2,78.07,78.1,35603.0,70.9771,71.0771,70.959,70.9862,35603.0
2019-07-02 11:00:00,78.11,78.13,78.02,78.05,26804.0,70.9953,71.0135,70.9135,70.9408,26804.0
2019-07-02 11:10:00,78.04,78.07,77.88,77.9,54660.0,70.9317,70.959,70.7863,70.8044,54660.0
2019-07-02 11:20:00,77.89,77.99,77.89,77.93,40600.0,70.7953,70.8862,70.7953,70.8317,40600.0
2019-07-02 11:30:00,77.94,77.95,77.76,77.77,26739.0,70.8408,70.8499,70.6772,70.6863,26739.0
2019-07-02 11:40:00,77.75,77.86,77.68,77.83,54067.0,70.6681,70.7681,70.6045,70.7408,54067.0
2019-07-02 11:50:00,77.85,77.86,77.74,77.79,28739.0,70.759,70.7681,70.659,70.7045,28739.0
2019-07-02 12:00:00,77.78,77.84,77.7,77.83,19163.0,70.6954,70.7499,70.6227,70.7408,19163.0
2019-07-02 12:10:00,77.84,77.97,77.84,77.94,39641.0,70.7499,70.8681,70.7499,70.8408,39641.0
2019-07-02 12:20:00,77.95,78.01,77.85,77.87,50242.0,70.8499,70.9044,70.759,70.7772,50242.0
2019-07-02 12:30:00,77.9,77.91,77.78,77.85,46809.0,70.8044,70.8135,70.6954,70.759,46809.0
2019-07-02 12:40:00,77.85,77.85,77.71,77.77,39564.0,70.759,70.759,70.6317,70.6863,39564.0
2019-07-02 12:50:00,77.77,77.8,77.72,77.77,33879.0,70.6863,70.7135,70.6408,70.6863,33879.0
2019-07-02 13:00:00,77.78,77.85,77.72,77.83,21379.0,70.6954,70.759,70.6408,70.7408,21379.0
2019-07-02 13:10:00,77.83,77.86,77.72,77.77,22172.0,70.7408,70.7681,70.6408,70.6863,22172.0
2019-07-02 13:20:00,77.75,77.81,77.74,77.77,22286.0,70.6681,70.7226,70.659,70.6863,22286.0
2019-07-02 13:30:00,77.78,77.86,77.72,77.84,23131.0,70.6954,70.7681,70.6408,70.7499,23131.0
2019-07-02 13:40:00,77.84,77.84,77.74,77.78,29931.0,70.7499,70.7499,70.659,70.6954,29931.0
2019-07-02 13:50:00,77.78,77.79,77.65,77.69,39337.0,70.6954,70.7045,70.5772,70.6136,39337.0
2019-07-02 14:00:00,77.69,77.75,77.65,77.74,41252.0,70.6136,70.6681,70.5772,70.659,41252.0
2019-07-02 14:10:00,77.74,77.79,77.71,77.71,59780.0,70.659,70.7045,70.6317,70.6317,59780.0
2019-07-02 14:20:00,77.72,77.76,77.69,77.72,57023.0,70.6408,70.6772,70.6136,70.6408,57023.0
2019-07-02 14:30:00,77.72,77.75,77.57,77.57,103556.0,70.6408,70.6681,70.5045,70.5045,103556.0
2019-07-02 14:40:00,77.58,77.64,77.53,77.56,57669.0,70.5136,70.5681,70.4681,70.4954,57669.0
2019-07-02 14:50:00,77.57,77.58,77.48,77.53,41862.0,70.5045,70.5136,70.4227,70.4681,41862.0
2019-07-02 15:00:00,77.53,77.6,77.49,77.59,61256.0,70.4681,70.5318,70.4318,70.5227,61256.0
2019-07-02 15:10:00,77.61,77.66,77.52,77.6,71830.0,70.5409,70.5863,70.4591,70.5318,71830.0
2019-07-02 15:20:00,77.59,77.65,77.59,77.61,220620.0,70.5227,70.5772,70.5227,70.5409,220620.0
2019-07-02 15:30:00,77.59,77.75,77.59,77.75,64370.0,70.5227,70.6681,70.5227,70.6681,64370.0
2019-07-02 15:40:00,77.76,77.79,77.7,77.73,40400.0,70.6772,70.7045,70.6227,70.6499,40400.0
2019-07-02 15:50:00,77.74,77.96,77.74,77.95,138714.0,70.659,70.859,70.659,70.8499,138714.0
2019-07-03 09:30:00,78.3,78.31,77.95,78.11,132235.0,71.168,71.1771,70.8499,70.9953,132235.0
2019-07-03 09:40:00,78.12,78.25,78.08,78.16,76084.0,71.0044,71.1226,70.968,71.0408,76084.0
2019-07-03 09:50:00,78.17,78.23,78.04,78.14,72891.0,71.0498,71.1044,70.9317,71.0226,72891.0
2019-07-03 10:00:00,78.14,78.18,78.08,78.11,45177.0,71.0226,71.0589,70.968,70.9953,45177.0
2019-07-03 10:10:00,78.11,78.18,78.01,78.16,58371.0,70.9953,71.0589,70.9044,71.0408,58371.0
2019-07-03 10:20:00,78.16,78.27,78.14,78.26,52319.0,71.0408,71.1407,71.0226,71.1316,52319.0
2019-07-03 10:30:00,78.26,78.41,78.22,78.38,76364.0,71.1316,71.268,71.0953,71.2407,76364.0
2019-07-03 10:40:00,78.37,78.46,78.36,78.43,64481.0,71.2316,71.3134,71.2225,71.2862,64481.0
2019-07-03 10:50:00,78.43,78.46,78.27,78.27,22350.0,71.2862,71.3134,71.1407,71.1407,22350.0
2019-07-03 11:00:00,78.28,78.39,78.24,78.26,44920.0,71.1498,71.2498,71.1135,71.1316,44920.0
2019-07-03 11:10:00,78.25,78.27,78.21,78.25,35128.0,71.1226,71.1407,71.0862,71.1226,35128.0
2019-07-03 11:20:00,78.25,78.28,78.17,78.27,46150.0,71.1226,71.1498,71.0498,71.1407,46150.0
2019-07-03 11:30:00,78.26,78.42,78.25,78.42,59066.0,71.1316,71.2771,71.1226,71.2771,59066.0
2019-07-03 11:40:00,78.42,78.49,78.4,78.47,178964.0,71.2771,71.3407,71.2589,71.3225,178964.0
2019-07-03 11:50:00,78.45,78.48,78.39,78.46,45318.0,71.3043,71.3316,71.2498,71.3134,45318.0
2019-07-03 12:00:00,78.45,78.46,78.39,78.42,112867.0,71.3043,71.3134,71.2498,71.2771,112867.0
2019-07-03 12:10:00,78.43,78.43,78.33,78.41,114463.0,71.2862,71.2862,71.1953,71.268,114463.0
2019-07-03 12:20:00,78.41,78.47,78.39,78.41,58975.0,71.268,71.3225,71.2498,71.268,58975.0
2019-07-03 12:30:00,78.4,78.49,78.38,78.48,57469.0,71.2589,71.3407,71.2407,71.3316,57469.0
2019-07-03 12:40:00,78.49,78.52,78.39,78.4,84857.0,71.3407,71.368,71.2498,71.2589,84857.0
2019-07-03 12:50:00,78.4,78.44,78.35,78.44,103974.0,71.2589,71.2953,71.2135,71.2953,103974.0
2019-07-05 09:30:00,78.08,78.17,78.0,78.12,128171.0,70.968,71.0498,70.8953,71.0044,128171.0
2019-07-05 09:40:00,78.13,78.3,78.04,78.3,32218.0,71.0135,71.168,70.9317,71.168,32218.0
2019-07-05 09:50:00,78.29,78.32,78.15,78.19,48363.0,71.1589,71.1862,71.0317,71.068,48363.0
2019-07-05 10:00:00,78.18,78.29,78.17,78.22,29227.0,71.0589,71.1589,71.0498,71.0953,29227.0
2019-07-05 10:10:00,78.2,78.22,78.07,78.14,34905.0,71.0771,71.0953,70.959,71.0226,34905.0
2019-07-05 10:20:00,78.15,78.15,77.98,77.98,28795.0,71.0317,71.0317,70.8772,70.8772,28795.0
2019-07-05 10:30:00,77.98,78.01,77.79,77.81,36823.0,70.8772,70.9044,70.7045,70.7226,36823.0
2019-07-05 10:40:00,77.82,77.91,77.72,77.9,39215.0,70.7317,70.8135,70.6408,70.8044,39215.0
2019-07-05 10:50:00,77.9,78.04,77.9,78.0,47766.0,70.8044,70.9317,70.8044,70.8953,47766.0
2019-07-05 11:00:00,77.99,78.11,77.94,78.09,46939.0,70.8862,70.9953,70.8408,70.9771,46939.0
2019-07-05 11:10:00,78.09,78.2,78.07,78.15,45823.0,70.9771,71.0771,70.959,71.0317,45823.0
2019-07-05 11:20:00,78.15,78.19,78.08,78.16,73306.0,71.0317,71.068,70.968,71.0408,73306.0
2019-07-05 11:30:00,78.16,78.21,78.14,78.19,38482.0,71.0408,71.0862,71.0226,71.068,38482.0
2019-07-05 11:40:00,78.19,78.19,78.03,78.1,19828.0,71.068,71.068,70.9226,70.9862,19828.0
2019-07-05 11:50:00,78.11,78.19,78.09,78.18,16596.0,70.9953,71.068,70.9771,71.0589,16596.0
2019-07-05 12:00:00,78.2,78.24,78.13,78.21,26490.0,71.0771,71.1135,71.0135,71.0862,26490.0
2019-07-05 12:10:00,78.23,78.33,78.23,78.3,31687.0,71.1044,71.1953,71.1044,71.168,31687.0
2019-07-05 12:20:00,78.3,78.3,78.24,78.25,17439.0,71.168,71.168,71.1135,71.1226,17439.0
2019-07-05 12:30:00,78.27,78.34,78.25,78.34,26013.0,71.1407,71.2044,71.1226,71.2044,26013.0
2019-07-05 12:40:00,78.32,78.35,78.26,78.26,19576.0,71.1862,71.2135,71.1316,71.1316,19576.0
2019-07-05 12:50:00,78.29,78.34,78.27,78.34,22480.0,71.1589,71.2044,71.1407,71.2044,22480.0
2019-07-05 13:00:00,78.34,78.43,78.3,78.42,31572.0,71.2044,71.2862,71.168,71.2771,31572.0
2019-07-05 13:10:00,78.43,78.46,78.4,78.46,35022.0,71.2862,71.3134,71.2589,71.3134,35022.0
2019-07-05 13:20:00,78.45,78.52,78.43,78.47,34072.0,71.3043,71.368,71.2862,71.3225,34072.0
2019-07-05 13:30:00,78.48,78.55,78.47,78.54,23588.0,71.3316,71.3952,71.3225,71.3861,23588.0
2019-07-05 13:40:00,78.54,78.61,78.53,78.58,27682.0,71.3861,71.4498,71.3771,71.4225,27682.0
2019-07-05 13:50:00,78.58,78.66,78.52,78.65,23475.0,71.4225,71.4952,71.368,71.4861,23475.0
2019-07-05 14:00:00,78.66,78.75,78.63,78.64,31969.0,71.4952,71.577,71.4679,71.477,31969.0
2019-07-05 14:10:00,78.65,78.66,78.59,78.64,28429.0,71.4861,71.4952,71.4316,71.477,28429.0
2019-07-05 14:20:00,78.65,78.66,78.56,78.57,17999.0,71.4861,71.4952,71.4043,71.4134,17999.0
2019-07-05 14:30:00,78.57,78.67,78.57,78.65,16141.0,71.4134,71.5043,71.4134,71.4861,16141.0
2019-07-05 14:40:00,78.65,78.69,78.61,78.68,12145.0,71.4861,71.5225,71.4498,71.5134,12145.0
2019-07-05 14:50:00,78.7,78.73,78.66,78.68,90697.0,71.5316,71.5588,71.4952,71.5134,90697.0
2019-07-05 15:00:00,78.69,78.69,78.6,78.65,23644.0,71.5225,71.5225,71.4407,71.4861,23644.0
2019-07-05 15:10:00,78.66,78.71,78.62,78.66,32866.0,71.4952,71.5407,71.4589,71.4952,32866.0
2019-07-05 15:20:00,78.65,78.74,78.65,78.72,26299.0,71.4861,71.5679,71.4861,71.5497,26299.0
2019-07-05 15:30:00,78.73,78.77,78.69,78.7,40915.0,71.5588,71.5952,71.5225,71.5316,40915.0
2019-07-05 15:40:00,78.71,78.72,78.65,78.7,42683.0,71.5407,71.5497,71.4861,71.5316,42683.0
2019-07-05 15:50:00,78.68,78.77,78.66,78.77,66222.0,71.5134,71.5952,71.4952,71.5952,66222.0
2019-07-08 09:30:00,78.55,78.55,78.27,78.28,80158.0,71.3952,71.3952,71.1407,71.1498,80158.0
2019-07-08 09:40:00,78.27,78.43,78.23,78.37,81253.0,71.1407,71.2862,71.1044,71.2316,81253.0
2019-07-08 09:50:00,78.38,78.52,78.38,78.45,34563.0,71.2407,71.368,71.2407,71.3043,34563.0
2019-07-08 10:00:00,78.45,78.58,78.45,78.54,22852.0,71.3043,71.4225,71.3043,71.3861,22852.0
2019-07-08 10:10:00,78.54,78.61,78.51,78.59,24179.0,71.3861,71.4498,71.3589,71.4316,24179.0
2019-07-08 10:20:00,78.59,78.61,78.42,78.42,34116.0,71.4316,71.4498,71.2771,71.2771,34116.0
2019-07-08 10:30:00,78.42,78.42,78.29,78.32,32297.0,71.2771,71.2771,71.1589,71.1862,32297.0
2019-07-08 10:40:00,78.35,78.41,78.32,78.35,20342.0,71.2135,71.268,71.1862,71.2135,20342.0
2019-07-08 10:50:00,78.36,78.38,78.2,78.24,24208.0,71.2225,71.2407,71.0771,71.1135,24208.0
2019-07-08 11:00:00,78.23,78.28,78.17,78.17,25856.0,71.1044,71.1498,71.0498,71.0498,25856.0
2019-07-08 11:10:00,78.17,78.26,78.16,78.25,70065.0,71.0498,71.1316,71.0408,71.1226,70065.0
2019-07-08 11:20:00,78.24,78.26,78.08,78.1,30216.0,71.1135,71.1316,70.968,70.9862,30216.0
2019-07-08 11:30:00,78.1,78.11,78.02,78.04,38820.0,70.9862,70.9953,70.9135,70.9317,38820.0
2019-07-08 11:40:00,78.05,78.15,78.04,78.14,29805.0,70.9408,71.0317,70.9317,71.0226,29805.0
2019-07-08 11:50:00,78.15,78.17,78.1,78.12,352663.0,71.0317,71.0498,70.9862,71.0044,352663.0
2019-07-08 12:00:00,78.13,78.14,78.03,78.05,25821.0,71.0135,71.0226,70.9226,70.9408,25821.0
2019-07-08 12:10:00,78.06,78.07,77.96,77.98,34032.0,70.9499,70.959,70.859,70.8772,34032.0
2019-07-08 12:20:00,77.97,78.0,77.93,77.97,32243.0,70.8681,70.8953,70.8317,70.8681,32243.0
2019-07-08 12:30:00,77.98,78.02,77.98,77.98,32070.0,70.8772,70.9135,70.8772,70.8772,32070.0
2019-07-08 12:40:00,77.97,77.98,77.91,77.96,41250.0,70.8681,70.8772,70.8135,70.859,41250.0
2019-07-08 12:50:00,77.95,78.01,77.95,77.99,28615.0,70.8499,70.9044,70.8499,70.8862,28615.0
2019-07-08 13:00:00,78.0,78.02,77.97,78.0,29861.0,70.8953,70.9135,70.8681,70.8953,29861.0
2019-07-08 13:10:00,78.0,78.02,77.97,78.0,34608.0,70.8953,70.9135,70.8681,70.8953,34608.0
2019-07-08 13:20:00,77.99,78.0,77.93,77.97,30909.0,70.8862,70.8953,70.8317,70.8681,30909.0
2019-07-08 13:30:00,77.98,78.05,77.96,77.97,46431.0,70.8772,70.9408,70.859,70.8681,46431.0
2019-07-08 13:40:00,77.98,77.99,77.91,77.95,35119.0,70.8772,70.8862,70.8135,70.8499,35119.0
2019-07-08 13:50:00,77.96,78.01,77.96,77.96,34410.0,70.859,70.9044,70.859,70.859,34410.0
2019-07-08 14:00:00,77.96,77.98,77.92,77.98,124811.0,70.859,70.8772,70.8226,70.8772,124811.0
2019-07-08 14:10:00,77.97,77.99,77.9,77.93,41329.0,70.8681,70.8862,70.8044,70.8317,41329.0
2019-07-08 14:20:00,77.94,77.96,77.84,77.89,44432.0,70.8408,70.859,70.7499,70.7953,44432.0
2019-07-08 14:30:00,77.89,77.93,77.88,77.9,61712.0,70.7953,70.8317,70.7863,70.8044,61712.0
2019-07-08 14:40:00,77.9,77.92,77.85,77.9,44057.0,70.8044,70.8226,70.759,70.8044,44057.0
2019-07-08 14:50:00,77.9,77.91,77.83,77.88,56104.0,70.8044,70.8135,70.7408,70.7863,56104.0
2019-07-08 15:00:00,77.88,77.98,77.88,77.96,54511.0,70.7863,70.8772,70.7863,70.859,54511.0
2019-07-08 15:10:00,77.96,78.01,77.93,77.94,55179.0,70.859,70.9044,70.8317,70.8408,55179.0
2019-07-08 15:20:00,77.94,77.94,77.87,77.89,56537.0,70.8408,70.8408,70.7772,70.7953,56537.0
2019-07-08 15:30:00,77.9,77.93,77.87,77.93,63284.0,70.8044,70.8317,70.7772,70.8317,63284.0
2019-07-08 15:40:00,77.93,77.98,77.89,77.96,84394.0,70.8317,70.8772,70.7953,70.859,84394.0
2019-07-08 15:50:00,77.97,77.98,77.92,77.94,101591.0,70.8681,70.8772,70.8226,70.8408,101591.0
2019-07-09 09:30:00,77.67,77.77,77.55,77.7,133235.0,70.5954,70.6863,70.4863,70.6227,133235.0
2019-07-09 09:40:00,77.71,77.8,77.66,77.73,51233.0,70.6317,70.7135,70.5863,70.6499,51233.0
2019-07-09 09:50:00,77.72,77.74,77.62,77.64,46848.0,70.6408,70.659,70.5499,70.5681,46848.0
2019-07-09 10:00:00,77.64,77.69,77.58,77.59,42512.0,70.5681,70.6136,70.5136,70.5227,42512.0
2019-07-09 10:10:00,77.59,77.6,77.45,77.49,56395.0,70.5227,70.5318,70.3954,70.4318,56395.0
2019-07-09 10:20:00,77.49,77.53,77.45,77.52,59423.0,70.4318,70.4681,70.3954,70.4591,59423.0
2019-07-09 10:30:00,77.53,77.67,77.51,77.64,64407.0,70.4681,70.5954,70.45,70.5681,64407.0
2019-07-09 10:40:00,77.65,77.67,77.57,77.67,56192.0,70.5772,70.5954,70.5045,70.5954,56192.0
2019-07-09 10:50:00,77.68,77.68,77.53,77.54,29346.0,70.6045,70.6045,70.4681,70.4772,29346.0
2019-07-09 11:00:00,77.53,77.64,77.51,77.56,35161.0,70.4681,70.5681,70.45,70.4954,35161.0
2019-07-09 11:10:00,77.56,77.58,77.49,77.58,34368.0,70.4954,70.5136,70.4318,70.5136,34368.0
2019-07-09 11:20:00,77.58,77.61,77.45,77.46,43870.0,70.5136,70.5409,70.3954,70.4045,43870.0
2019-07-09 11:30:00,77.46,77.56,77.45,77.5,30062.0,70.4045,70.4954,70.3954,70.4409,30062.0
2019-07-09 11:40:00,77.5,77.51,77.44,77.51,35455.0,70.4409,70.45,70.3863,70.45,35455.0
2019-07-09 11:50:00,77.52,77.59,77.48,77.57,18756.0,70.4591,70.5227,70.4227,70.5045,18756.0
2019-07-09 12:00:00,77.57,77.61,77.54,77.56,19158.0,70.5045,70.5409,70.4772,70.4954,19158.0
2019-07-09 12:10:00,77.55,77.64,77.55,77.64,21233.0,70.4863,70.5681,70.4863,70.5681,21233.0
2019-07-09 12:20:00,77.63,77.71,77.6,77.69,67105.0,70.559,70.6317,70.5318,70.6136,67105.0
2019-07-09 12:30:00,77.68,77.69,77.64,77.68,36469.0,70.6045,70.6136,70.5681,70.6045,36469.0
2019-07-09 12:40:00,77.69,77.72,77.64,77.65,35636.0,70.6136,70.6408,70.5681,70.5772,35636.0
2019-07-09 12:50:00,77.66,77.72,77.61,77.61,23434.0,70.5863,70.6408,70.5409,70.5409,23434.0
2019-07-09 13:00:00,77.61,77.62,77.54,77.57,25092.0,70.5409,70.5499,70.4772,70.5045,25092.0
2019-07-09 13:10:00,77.56,77.59,77.55,77.58,23159.0,70.4954,70.5227,70.4863,70.5136,23159.0
2019-07-09 13:20:00,77.58,77.6,77.52,77.56,23344.0,70.5136,70.5318,70.4591,70.4954,23344.0
2019-07-09 13:30:00,77.56,77.6,77.5,77.53,18752.0,70.4954,70.5318,70.4409,70.4681,18752.0
2019-07-09 13:40:00,77.53,77.56,77.5,77.52,47483.0,70.4681,70.4954,70.4409,70.4591,47483.0
2019-07-09 13:50:00,77.52,77.53,77.48,77.51,37106.0,70.4591,70.4681,70.4227,70.45,37106.0
2019-07-09 14:00:00,77.5,77.53,77.46,77.48,55437.0,70.4409,70.4681,70.4045,70.4227,55437.0
2019-07-09 14:10:00,77.48,77.62,77.48,77.61,43456.0,70.4227,70.5499,70.4227,70.5409,43456.0
2019-07-09 14:20:00,77.61,77.62,77.52,77.54,23881.0,70.5409,70.5499,70.4591,70.4772,23881.0
2019-07-09 14:30:00,77.53,77.58,77.52,77.56,30916.0,70.4681,70.5136,70.4591,70.4954,30916.0
2019-07-09 14:40:00,77.56,77.6,77.55,77.58,25380.0,70.4954,70.5318,70.4863,70.5136,25380.0
2019-07-09 14:50:00,77.58,77.66,77.58,77.63,30233.0,70.5136,70.5863,70.5136,70.559,30233.0
2019-07-09 15:00:00,77.62,77.67,77.6,77.65,48286.0,70.5499,70.5954,70.5318,70.5772,48286.0
2019-07-09 15:10:00,77.65,77.68,77.59,77.67,42102.0,70.5772,70.6045,70.5227,70.5954,42102.0
2019-07-09 15:20:00,77.66,77.68,77.62,77.67,47969.0,70.5863,70.6045,70.5499,70.5954,47969.0
2019-07-09 15:30:00,77.68,77.76,77.66,77.73,45015.0,70.6045,70.6772,70.5863,70.6499,45015.0
2019-07-09 15:40:00,77.73,77.74,77.7,77.72,37532.0,70.6499,70.659,70.6227,70.6408,37532.0
2019-07-09 15:50:00,77.73,77.85,77.73,77.85,66292.0,70.6499,70.759,70.6499,70.759,66292.0
2019-07-10 09:30:00,78.19,78.46,77.98,78.34,169314.0,71.068,71.3134,70.8772,71.2044,169314.0
2019-07-10 09:40:00,78.33,78.38,78.22,78.37,57637.0,71.1953,71.2407,71.0953,71.2316,57637.0
2019-07-10 09:50:00,78.36,78.41,78.31,78.4,101007.0,71.2225,71.268,71.1771,71.2589,101007.0
2019-07-10 10:00:00,78.4,78.43,78.15,78.15,98772.0,71.2589,71.2862,71.0317,71.0317,98772.0
2019-07-10 10:10:00,78.15,78.16,78.08,78.1,214363.0,71.0317,71.0408,70.968,70.9862,214363.0
2019-07-10 10:20:00,78.11,78.13,77.9,77.9,72058.0,70.9953,71.0135,70.8044,70.8044,72058.0
2019-07-10 10:30:00,77.9,78.0,77.9,77.95,37637.0,70.8044,70.8953,70.8044,70.8499,37637.0
2019-07-10 10:40:00,77.94,78.02,77.87,77.93,28786.0,70.8408,70.9135,70.7772,70.8317,28786.0
2019-07-10 10:50:00,77.92,77.94,77.83,77.84,33648.0,70.8226,70.8408,70.7408,70.7499,33648.0
2019-07-10 11:00:00,77.84,77.9,77.79,77.8,33289.0,70.7499,70.8044,70.7045,70.7135,33289.0
2019-07-10 11:10:00,77.77,77.8,77.69,77.73,27935.0,70.6863,70.7135,70.6136,70.6499,27935.0
2019-07-10 11:20:00,77.73,77.88,77.72,77.83,53238.0,70.6499,70.7863,70.6408,70.7408,53238.0
2019-07-10 11:30:00,77.83,77.97,77.82,77.94,174312.0,70.7408,70.8681,70.7317,70.8408,174312.0
2019-07-10 11:40:00,77.93,78.04,77.93,78.01,28813.0,70.8317,70.9317,70.8317,70.9044,28813.0
2019-07-10 11:50:00,78.03,78.05,78.0,78.04,33897.0,70.9226,70.9408,70.8953,70.9317,33897.0
2019-07-10 12:00:00,78.06,78.12,78.05,78.06,29487.0,70.9499,71.0044,70.9408,70.9499,29487.0
2019-07-10 12:10:00,78.05,78.13,78.03,78.08,17746.0,70.9408,71.0135,70.9226,70.968,17746.0
2019-07-10 12:20:00,78.08,78.18,78.05,78.17,19063.0,70.968,71.0589,70.9408,71.0498,19063.0
2019-07-10 12:30:00,78.17,78.26,78.14,78.22,20473.0,71.0498,71.1316,71.0226,71.0953,20473.0
2019-07-10 12:40:00,78.24,78.33,78.22,78.33,27245.0,71.1135,71.1953,71.0953,71.1953,27245.0
2019-07-10 12:50:00,78.33,78.35,78.26,78.26,25625.0,71.1953,71.2135,71.1316,71.1316,25625.0
2019-07-10 13:00:00,78.28,78.29,78.2,78.23,39080.0,71.1498,71.1589,71.0771,71.1044,39080.0
2019-07-10 13:10:00,78.24,78.26,78.19,78.24,41703.0,71.1135,71.1316,71.068,71.1135,41703.0
2019-07-10 13:20:00,78.23,78.27,78.15,78.16,29974.0,71.1044,71.1407,71.0317,71.0408,29974.0
2019-07-10 13:30:00,78.16,78.19,78.1,78.13,25031.0,71.0408,71.068,70.9862,71.0135,25031.0
2019-07-10 13:40:00,78.12,78.18,78.11,78.14,27670.0,71.0044,71.0589,70.9953,71.0226,27670.0
2019-07-10 13:50:00,78.15,78.15,78.08,78.1,27300.0,71.0317,71.0317,70.968,70.9862,27300.0
2019-07-10 14:00:00,78.1,78.17,78.05,78.06,24109.0,70.9862,71.0498,70.9408,70.9499,24109.0
2019-07-10 14:10:00,78.07,78.11,78.03,78.06,22683.0,70.959,70.9953,70.9226,70.9499,22683.0
2019-07-10 14:20:00,78.05,78.1,78.03,78.06,22441.0,70.9408,70.9862,70.9226,70.9499,22441.0
2019-07-10 14:30:00,78.06,78.14,78.05,78.09,39413.0,70.9499,71.0226,70.9408,70.9771,39413.0
2019-07-10 14:40:00,78.08,78.11,78.03,78.07,27425.0,70.968,70.9953,70.9226,70.959,27425.0
2019-07-10 14:50:00,78.08,78.14,78.08,78.12,39898.0,70.968,71.0226,70.968,71.0044,39898.0
2019-07-10 15:00:00,78.11,78.14,78.07,78.11,22272.0,70.9953,71.0226,70.959,70.9953,22272.0
2019-07-10 15:10:00,78.11,78.14,78.01,78.03,23431.0,70.9953,71.0226,70.9044,70.9226,23431.0
2019-07-10 15:20:00,78.03,78.06,77.98,77.99,45690.0,70.9226,70.9499,70.8772,70.8862,45690.0
2019-07-10 15:30:00,78.01,78.1,78.0,78.03,41370.0,70.9044,70.9862,70.8953,70.9226,41370.0
2019-07-10 15:40:00,78.04,78.05,77.97,77.99,50332.0,70.9317,70.9408,70.8681,70.8862,50332.0
2019-07-10 15:50:00,77.99,78.06,77.93,78.01,81906.0,70.8862,70.9499,70.8317,70.9044,81906.0
2019-07-11 09:30:00,78.07,78.14,77.89,78.03,132357.0,70.959,71.0226,70.7953,70.9226,132357.0
2019-07-11 09:40:00,78.04,78.1,77.91,77.92,37020.0,70.9317,70.9862,70.8135,70.8226,37020.0
2019-07-11 09:50:00,77.92,77.95,77.75,77.75,51154.0,70.8226,70.8499,70.6681,70.6681,51154.0
2019-07-11 10:00:00,77.75,77.79,77.51,77.51,60148.0,70.6681,70.7045,70.45,70.45,60148.0
2019-07-11 10:10:00,77.5,77.51,77.4,77.44,49746.0,70.4409,70.45,70.35,70.3863,49746.0
2019-07-11 10:20:00,77.44,77.56,77.4,77.44,88625.0,70.3863,70.4954,70.35,70.3863,88625.0
2019-07-11 10:30:00,77.42,77.43,77.27,77.31,50395.0,70.3682,70.3772,70.2318,70.2682,50395.0
2019-07-11 10:40:00,77.31,77.37,77.23,77.28,39879.0,70.2682,70.3227,70.1955,70.2409,39879.0
2019-07-11 10:50:00,77.3,77.35,77.25,77.3,35456.0,70.2591,70.3045,70.2136,70.2591,35456.0
2019-07-11 11:00:00,77.23,77.42,77.22,77.41,517490.0,70.1955,70.3682,70.1864,70.3591,517490.0
2019-07-11 11:10:00,77.4,77.53,77.39,77.49,110192.0,70.35,70.4681,70.3409,70.4318,110192.0
2019-07-11 11:20:00,77.5,77.54,77.44,77.45,55833.0,70.4409,70.4772,70.3863,70.3954,55833.0
2019-07-11 11:30:00,77.45,77.53,77.43,77.51,60589.0,70.3954,70.4681,70.3772,70.45,60589.0
2019-07-11 11:40:00,77.5,77.63,77.47,77.63,195879.0,70.4409,70.559,70.4136,70.559,195879.0
2019-07-11 11:50:00,77.62,77.72,77.62,77.7,37428.0,70.5499,70.6408,70.5499,70.6227,37428.0
2019-07-11 12:00:00,77.69,77.82,77.68,77.78,51931.0,70.6136,70.7317,70.6045,70.6954,51931.0
2019-07-11 12:10:00,77.78,77.8,77.74,77.76,34434.0,70.6954,70.7135,70.659,70.6772,34434.0
2019-07-11 12:20:00,77.75,77.79,77.73,77.74,12457.0,70.6681,70.7045,70.6499,70.659,12457.0
2019-07-11 12:30:00,77.73,77.75,77.71,77.72,23439.0,70.6499,70.6681,70.6317,70.6408,23439.0
2019-07-11 12:40:00,77.73,77.74,77.64,77.65,35228.0,70.6499,70.659,70.5681,70.5772,35228.0
2019-07-11 12:50:00,77.65,77.68,77.62,77.68,26210.0,70.5772,70.6045,70.5499,70.6045,26210.0
2019-07-11 13:00:00,77.68,77.69,77.6,77.6,42534.0,70.6045,70.6136,70.5318,70.5318,42534.0
2019-07-11 13:10:00,77.59,77.64,77.58,77.61,24690.0,70.5227,70.5681,70.5136,70.5409,24690.0
2019-07-11 13:20:00,77.62,77.63,77.45,77.46,53943.0,70.5499,70.559,70.3954,70.4045,53943.0
2019-07-11 13:30:00,77.46,77.51,77.4,77.47,138714.0,70.4045,70.45,70.35,70.4136,138714.0
2019-07-11 13:40:00,77.48,77.5,77.41,77.47,20676.0,70.4227,70.4409,70.3591,70.4136,20676.0
2019-07-11 13:50:00,77.47,77.53,77.42,77.51,32486.0,70.4136,70.4681,70.3682,70.45,32486.0
2019-07-11 14:00:00,77.51,77.53,77.44,77.44,40423.0,70.45,70.4681,70.3863,70.3863,40423.0
2019-07-11 14:10:00,77.44,77.45,77.34,77.35,26821.0,70.3863,70.3954,70.2954,70.3045,26821.0
2019-07-11 14:20:00,77.36,77.4,77.33,77.4,39194.0,70.3136,70.35,70.2864,70.35,39194.0
2019-07-11 14:30:00,77.41,77.54,77.4,77.52,71462.0,70.3591,70.4772,70.35,70.4591,71462.0
2019-07-11 14:40:00,77.52,77.56,77.46,77.47,176741.0,70.4591,70.4954,70.4045,70.4136,176741.0
2019-07-11 14:50:00,77.48,77.5,77.45,77.47,86517.0,70.4227,70.4409,70.3954,70.4136,86517.0
2019-07-11 15:00:00,77.48,77.48,77.41,77.48,36666.0,70.4227,70.4227,70.3591,70.4227,36666.0
2019-07-11 15:10:00,77.46,77.55,77.44,77.53,41663.0,70.4045,70.4863,70.3863,70.4681,41663.0
2019-07-11 15:20:00,77.52,77.54,77.48,77.51,67891.0,70.4591,70.4772,70.4227,70.45,67891.0
2019-07-11 15:30:00,77.52,77.56,77.48,77.49,54548.0,70.4591,70.4954,70.4227,70.4318,54548.0
2019-07-11 15:40:00,77.47,77.57,77.45,77.57,46830.0,70.4136,70.5045,70.3954,70.5045,46830.0
2019-07-11 15:50:00,77.57,77.63,77.51,77.63,58281.0,70.5045,70.559,70.45,70.559,58281.0
2019-07-12 09:30:00,77.7,77.85,77.6,77.82,153320.0,70.6227,70.759,70.5318,70.7317,153320.0
2019-07-12 09:40:00,77.83,77.87,77.75,77.83,37602.0,70.7408,70.7772,70.6681,70.7408,37602.0
2019-07-12 09:50:00,77.87,77.92,77.76,77.76,42877.0,70.7772,70.8226,70.6772,70.6772,42877.0
2019-07-12 10:00:00,77.74,77.89,77.74,77.87,29668.0,70.659,70.7953,70.659,70.7772,29668.0
2019-07-12 10:10:00,77.87,77.99,77.83,77.96,65355.0,70.7772,70.8862,70.7408,70.859,65355.0
2019-07-12 10:20:00,77.95,78.05,77.95,78.05,122261.0,70.8499,70.9408,70.8499,70.9408,122261.0
2019-07-12 10:30:00,78.05,78.18,78.03,78.09,65766.0,70.9408,71.0589,70.9226,70.9771,65766.0
2019-07-12 10:40:00,78.1,78.15,78.03,78.13,33684.0,70.9862,71.0317,70.9226,71.0135,33684.0
2019-07-12 10:50:00,78.12,78.15,78.02,78.05,18900.0,71.0044,71.0317,70.9135,70.9408,18900.0
2019-07-12 11:00:00,78.05,78.08,77.91,77.97,30972.0,70.9408,70.968,70.8135,70.8681,30972.0
2019-07-12 11:10:00,77.96,78.12,77.93,78.12,130410.0,70.859,71.0044,70.8317,71.0044,130410.0
2019-07-12 11:20:00,78.12,78.27,78.08,78.27,33729.0,71.0044,71.1407,70.968,71.1407,33729.0
2019-07-12 11:30:00,78.28,78.32,78.24,78.24,32475.0,71.1498,71.1862,71.1135,71.1135,32475.0
2019-07-12 11:40:00,78.23,78.24,78.16,78.18,67986.0,71.1044,71.1135,71.0408,71.0589,67986.0
2019-07-12 11:50:00,78.18,78.2,78.13,78.2,31388.0,71.0589,71.0771,71.0135,71.0771,31388.0
2019-07-12 12:00:00,78.19,78.19,78.02,78.05,36640.0,71.068,71.068,70.9135,70.9408,36640.0
2019-07-12 12:10:00,78.04,78.08,77.99,78.07,21023.0,70.9317,70.968,70.8862,70.959,21023.0
2019-07-12 12:20:00,78.06,78.12,78.05,78.11,38275.0,70.9499,71.0044,70.9408,70.9953,38275.0
2019-07-12 12:30:00,78.11,78.2,78.06,78.19,102356.0,70.9953,71.0771,70.9499,71.068,102356.0
2019-07-12 12:40:00,78.19,78.25,78.15,78.25,69134.0,71.068,71.1226,71.0317,71.1226,69134.0
2019-07-12 12:50:00,78.24,78.28,78.22,78.28,17055.0,71.1135,71.1498,71.0953,71.1498,17055.0
2019-07-12 13:00:00,78.26,78.29,78.23,78.28,27090.0,71.1316,71.1589,71.1044,71.1498,27090.0
2019-07-12 13:10:00,78.28,78.28,78.22,78.22,41870.0,71.1498,71.1498,71.0953,71.0953,41870.0
2019-07-12 13:20:00,78.23,78.25,78.2,78.2,21644.0,71.1044,71.1226,71.0771,71.0771,21644.0
2019-07-12 13:30:00,78.18,78.25,78.17,78.22,22246.0,71.0589,71.1226,71.0498,71.0953,22246.0
2019-07-12 13:40:00,78.22,78.24,78.19,78.21,17342.0,71.0953,71.1135,71.068,71.0862,17342.0
2019-07-12 13:50:00,78.2,78.23,78.18,78.21,42687.0,71.0771,71.1044,71.0589,71.0862,42687.0
2019-07-12 14:00:00,78.22,78.26,78.21,78.24,17798.0,71.0953,71.1316,71.0862,71.1135,17798.0
2019-07-12 14:10:00,78.24,78.31,78.22,78.29,22802.0,71.1135,71.1771,71.0953,71.1589,22802.0
2019-07-12 14:20:00,78.3,78.32,78.27,78.28,23353.0,71.168,71.1862,71.1407,71.1498,23353.0
2019-07-12 14:30:00,78.29,78.37,78.28,78.36,61463.0,71.1589,71.2316,71.1498,71.2225,61463.0
2019-07-12 14:40:00,78.36,78.41,78.34,78.41,53441.0,71.2225,71.268,71.2044,71.268,53441.0
2019-07-12 14:50:00,78.4,78.41,78.37,78.41,26702.0,71.2589,71.268,71.2316,71.268,26702.0
2019-07-12 15:00:00,78.42,78.56,78.39,78.54,48941.0,71.2771,71.4043,71.2498,71.3861,48941.0
2019-07-12 15:10:00,78.53,78.54,78.45,78.5,36604.0,71.3771,71.3861,71.3043,71.3498,36604.0
2019-07-12 15:20:00,78.5,78.54,78.43,78.44,34544.0,71.3498,71.3861,71.2862,71.2953,34544.0
2019-07-12 15:30:00,78.44,78.59,78.44,78.54,60467.0,71.2953,71.4316,71.2953,71.3861,60467.0
2019-07-12 15:40:00,78.53,78.54,78.41,78.41,22602.0,71.3771,71.3861,71.268,71.268,22602.0
2019-07-12 15:50:00,78.4,78.43,78.3,78.3,110938.0,71.2589,71.2862,71.168,71.168,110938.0
2019-07-15 09:30:00,78.47,78.59,78.26,78.27,109942.0,71.3225,71.4316,71.1316,71.1407,109942.0
2019-07-15 09:40:00,78.27,78.27,77.87,77.88,105539.0,71.1407,71.1407,70.7772,70.7863,105539.0
2019-07-15 09:50:00,77.88,77.88,77.7,77.8,83827.0,70.7863,70.7863,70.6227,70.7135,83827.0
2019-07-15 10:00:00,77.81,77.93,77.78,77.87,108136.0,70.7226,70.8317,70.6954,70.7772,108136.0
2019-07-15 10:10:00,77.86,77.88,77.74,77.87,90855.0,70.7681,70.7863,70.659,70.7772,90855.0
2019-07-15 10:20:00,77.88,77.99,77.83,77.88,113678.0,70.7863,70.8862,70.7408,70.7863,113678.0
2019-07-15 10:30:00,77.9,77.98,77.9,77.93,37881.0,70.8044,70.8772,70.8044,70.8317,37881.0
2019-07-15 10:40:00,77.92,77.94,77.76,77.81,24477.0,70.8226,70.8408,70.6772,70.7226,24477.0
2019-07-15 10:50:00,77.84,77.91,77.83,77.84,19297.0,70.7499,70.8135,70.7408,70.7499,19297.0
2019-07-15 11:00:00,77.83,77.89,77.76,77.77,39408.0,70.7408,70.7953,70.6772,70.6863,39408.0
2019-07-15 11:10:00,77.77,77.77,77.63,77.7,31370.0,70.6863,70.6863,70.559,70.6227,31370.0
2019-07-15 11:20:00,77.7,77.74,77.67,77.68,33401.0,70.6227,70.659,70.5954,70.6045,33401.0
2019-07-15 11:30:00,77.69,77.7,77.55,77.63,38578.0,70.6136,70.6227,70.4863,70.559,38578.0
2019-07-15 11:40:00,77.64,77.69,77.59,77.67,37231.0,70.5681,70.6136,70.5227,70.5954,37231.0
2019-07-15 11:50:00,77.67,77.71,77.63,77.67,26677.0,70.5954,70.6317,70.559,70.5954,26677.0
2019-07-15 12:00:00,77.66,77.68,77.6,77.6,15422.0,70.5863,70.6045,70.5318,70.5318,15422.0
2019-07-15 12:10:00,77.59,77.68,77.57,77.68,18185.0,70.5227,70.6045,70.5045,70.6045,18185.0
2019-07-15 12:20:00,77.69,77.71,77.65,77.66,19066.0,70.6136,70.6317,70.5772,70.5863,19066.0
2019-07-15 12:30:00,77.65,77.7,77.61,77.7,21110.0,70.5772,70.6227,70.5409,70.6227,21110.0
2019-07-15 12:40:00,77.7,77.7,77.65,77.67,48413.0,70.6227,70.6227,70.5772,70.5954,48413.0
2019-07-15 12:50:00,77.66,77.7,77.64,77.7,19890.0,70.5863,70.6227,70.5681,70.6227,19890.0
2019-07-15 13:00:00,77.71,77.75,77.68,77.71,22501.0,70.6317,70.6681,70.6045,70.6317,22501.0
2019-07-15 13:10:00,77.72,77.78,77.7,77.75,24807.0,70.6408,70.6954,70.6227,70.6681,24807.0
2019-07-15 13:20:00,77.73,77.78,77.73,77.76,19456.0,70.6499,70.6954,70.6499,70.6772,19456.0
2019-07-15 13:30:00,77.75,77.8,77.73,77.78,21701.0,70.6681,70.7135,70.6499,70.6954,21701.0
2019-07-15 13:40:00,77.77,77.79,77.76,77.77,27697.0,70.6863,70.7045,70.6772,70.6863,27697.0
2019-07-15 13:50:00,77.76,77.84,77.75,77.78,24667.0,70.6772,70.7499,70.6681,70.6954,24667.0
2019-07-15 14:00:00,77.78,77.83,77.77,77.79,67817.0,70.6954,70.7408,70.6863,70.7045,67817.0
2019-07-15 14:10:00,77.79,77.81,77.76,77.8,22488.0,70.7045,70.7226,70.6772,70.7135,22488.0
2019-07-15 14:20:00,77.81,77.83,77.78,77.78,31587.0,70.7226,70.7408,70.6954,70.6954,31587.0
2019-07-15 14:30:00,77.78,77.83,77.75,77.77,27717.0,70.6954,70.7408,70.6681,70.6863,27717.0
2019-07-15 14:40:00,77.76,77.78,77.73,77.76,25520.0,70.6772,70.6954,70.6499,70.6772,25520.0
2019-07-15 14:50:00,77.76,77.83,77.73,77.83,46072.0,70.6772,70.7408,70.6499,70.7408,46072.0
2019-07-15 15:00:00,77.83,77.87,77.76,77.78,50755.0,70.7408,70.7772,70.6772,70.6954,50755.0
2019-07-15 15:10:00,77.78,77.8,77.72,77.77,19552.0,70.6954,70.7135,70.6408,70.6863,19552.0
2019-07-15 15:20:00,77.78,77.82,77.75,77.76,268777.0,70.6954,70.7317,70.6681,70.6772,268777.0
2019-07-15 15:30:00,77.76,77.79,77.73,77.75,52996.0,70.6772,70.7045,70.6499,70.6681,52996.0
2019-07-15 15:40:00,77.76,77.8,77.75,77.78,50506.0,70.6772,70.7135,70.6681,70.6954,50506.0
2019-07-15 15:50:00,77.78,77.85,77.76,77.83,153583.0,70.6954,70.759,70.6772,70.7408,153583.0
2019-07-16 09:30:00,77.79,77.79,77.54,77.65,121739.0,70.7045,70.7045,70.4772,70.5772,121739.0
2019-07-16 09:40:00,77.66,77.92,77.65,77.92,55871.0,70.5863,70.8226,70.5772,70.8226,55871.0
2019-07-16 09:50:00,77.91,77.98,77.89,77.94,25283.0,70.8135,70.8772,70.7953,70.8408,25283.0
2019-07-16 10:00:00,77.94,78.05,77.92,78.04,49819.0,70.8408,70.9408,70.8226,70.9317,49819.0
2019-07-16 10:10:00,78.04,78.13,78.04,78.08,49184.0,70.9317,71.0135,70.9317,70.968,49184.0
2019-07-16 10:20:00,78.09,78.24,78.09,78.2,131220.0,70.9771,71.1135,70.9771,71.0771,131220.0
2019-07-16 10:30:00,78.2,78.26,78.13,78.15,67598.0,71.0771,71.1316,71.0135,71.0317,67598.0
2019-07-16 10:40:00,78.14,78.23,78.14,78.16,80964.0,71.0226,71.1044,71.0226,71.0408,80964.0
2019-07-16 10:50:00,78.15,78.28,78.11,78.24,77498.0,71.0317,71.1498,70.9953,71.1135,77498.0
2019-07-16 11:00:00,78.24,78.37,78.23,78.36,85222.0,71.1135,71.2316,71.1044,71.2225,85222.0
2019-07-16 11:10:00,78.35,78.39,78.33,78.34,74451.0,71.2135,71.2498,71.1953,71.2044,74451.0
2019-07-16 11:20:00,78.36,78.36,78.22,78.24,34749.0,71.2225,71.2225,71.0953,71.1135,34749.0
2019-07-16 11:30:00,78.25,78.28,78.2,78.21,27684.0,71.1226,71.1498,71.0771,71.0862,27684.0
2019-07-16 11:40:00,78.2,78.28,78.2,78.23,34516.0,71.0771,71.1498,71.0771,71.1044,34516.0
2019-07-16 11:50:00,78.23,78.28,78.08,78.09,70445.0,71.1044,71.1498,70.968,70.9771,70445.0
2019-07-16 12:00:00,78.08,78.12,78.0,78.02,77918.0,70.968,71.0044,70.8953,70.9135,77918.0
2019-07-16 12:10:00,78.01,78.02,77.8,77.8,58973.0,70.9044,70.9135,70.7135,70.7135,58973.0
2019-07-16 12:20:00,77.78,77.94,77.77,77.9,121796.0,70.6954,70.8408,70.6863,70.8044,121796.0
2019-07-16 12:30:00,77.91,78.0,77.88,77.94,117191.0,70.8135,70.8953,70.7863,70.8408,117191.0
2019-07-16 12:40:00,77.94,77.99,77.93,77.94,26716.0,70.8408,70.8862,70.8317,70.8408,26716.0
2019-07-16 12:50:00,77.93,77.95,77.86,77.91,31385.0,70.8317,70.8499,70.7681,70.8135,31385.0
2019-07-16 13:00:00,77.93,78.1,77.93,78.06,43543.0,70.8317,70.9862,70.8317,70.9499,43543.0
2019-07-16 13:10:00,78.07,78.21,78.06,78.14,38412.0,70.959,71.0862,70.9499,71.0226,38412.0
2019-07-16 13:20:00,78.14,78.24,78.14,78.22,53669.0,71.0226,71.1135,71.0226,71.0953,53669.0
2019-07-16 13:30:00,78.22,78.28,78.16,78.17,48868.0,71.0953,71.1498,71.0408,71.0498,48868.0
2019-07-16 13:40:00,78.16,78.16,78.03,78.06,118127.0,71.0408,71.0408,70.9226,70.9499,118127.0
2019-07-16 13:50:00,78.06,78.08,77.93,77.97,77637.0,70.9499,70.968,70.8317,70.8681,77637.0
2019-07-16 14:00:00,77.97,78.04,77.95,78.02,39949.0,70.8681,70.9317,70.8499,70.9135,39949.0
2019-07-16 14:10:00,78.03,78.05,77.98,78.02,35747.0,70.9226,70.9408,70.8772,70.9135,35747.0
2019-07-16 14:20:00,78.02,78.08,77.99,78.03,38473.0,70.9135,70.968,70.8862,70.9226,38473.0
2019-07-16 14:30:00,78.03,78.06,77.94,78.04,53596.0,70.9226,70.9499,70.8408,70.9317,53596.0
2019-07-16 14:40:00,78.03,78.11,78.02,78.09,41016.0,70.9226,70.9953,70.9135,70.9771,41016.0
2019-07-16 14:50:00,78.09,78.11,78.03,78.05,59980.0,70.9771,70.9953,70.9226,70.9408,59980.0
2019-07-16 15:00:00,78.05,78.09,78.02,78.03,78876.0,70.9408,70.9771,70.9135,70.9226,78876.0
2019-07-16 15:10:00,78.02,78.07,77.98,78.0,47767.0,70.9135,70.959,70.8772,70.8953,47767.0
2019-07-16 15:20:00,78.01,78.03,77.95,77.96,33436.0,70.9044,70.9226,70.8499,70.859,33436.0
2019-07-16 15:30:00,77.95,78.05,77.95,78.03,36273.0,70.8499,70.9408,70.8499,70.9226,36273.0
2019-07-16 15:40:00,78.03,78.04,77.97,77.97,43316.0,70.9226,70.9317,70.8681,70.8681,43316.0
2019-07-16 15:50:00,77.97,78.04,77.91,77.91,70621.0,70.8681,70.9317,70.8135,70.8135,70621.0
2019-07-17 09:30:00,77.91,78.02,77.62,77.64,102030.0,70.8135,70.9135,70.5499,70.5681,102030.0
2019-07-17 09:40:00,77.63,77.69,77.38,77.42,139511.0,70.559,70.6136,70.3318,70.3682,139511.0
2019-07-17 09:50:00,77.43,77.63,77.41,77.61,45396.0,70.3772,70.559,70.3591,70.5409,45396.0
2019-07-17 10:00:00,77.61,77.7,77.51,77.51,79126.0,70.5409,70.6227,70.45,70.45,79126.0
2019-07-17 10:10:00,77.51,77.62,77.47,77.5,55794.0,70.45,70.5499,70.4136,70.4409,55794.0
2019-07-17 10:20:00,77.51,77.59,77.49,77.51,38810.0,70.45,70.5227,70.4318,70.45,38810.0
2019-07-17 10:30:00,77.5,77.54,77.45,77.49,38601.0,70.4409,70.4772,70.3954,70.4318,38601.0
2019-07-17 10:40:00,77.49,77.5,77.23,77.23,55767.0,70.4318,70.4409,70.1955,70.1955,55767.0
2019-07-17 10:50:00,77.23,77.31,77.14,77.3,83758.0,70.1955,70.2682,70.1137,70.2591,83758.0
2019-07-17 11:00:00,77.3,77.51,77.3,77.4,66097.0,70.2591,70.45,70.2591,70.35,66097.0
2019-07-17 11:10:00,77.4,77.58,77.4,77.54,63824.0,70.35,70.5136,70.35,70.4772,63824.0
2019-07-17 11:20:00,77.55,77.68,77.55,77.63,40890.0,70.4863,70.6045,70.4863,70.559,40890.0
2019-07-17 11:30:00,77.62,77.69,77.62,77.67,38720.0,70.5499,70.6136,70.5499,70.5954,38720.0
2019-07-17 11:40:00,77.66,77.74,77.65,77.74,41253.0,70.5863,70.659,70.5772,70.659,41253.0
2019-07-17 11:50:00,77.74,77.83,77.72,77.74,35607.0,70.659,70.7408,70.6408,70.659,35607.0
2019-07-17 12:00:00,77.74,77.75,77.61,77.62,42083.0,70.659,70.6681,70.5409,70.5499,42083.0
2019-07-17 12:10:00,77.62,77.64,77.57,77.62,73747.0,70.5499,70.5681,70.5045,70.5499,73747.0
2019-07-17 12:20:00,77.62,77.64,77.56,77.56,33974.0,70.5499,70.5681,70.4954,70.4954,33974.0
2019-07-17 12:30:00,77.55,77.59,77.53,77.53,42271.0,70.4863,70.5227,70.4681,70.4681,42271.0
2019-07-17 12:40:00,77.54,77.58,77.51,77.51,53571.0,70.4772,70.5136,70.45,70.45,53571.0
2019-07-17 12:50:00,77.51,77.56,77.49,77.49,28272.0,70.45,70.4954,70.4318,70.4318,28272.0
2019-07-17 13:00:00,77.49,77.54,77.47,77.49,41637.0,70.4318,70.4772,70.4136,70.4318,41637.0
2019-07-17 13:10:00,77.48,77.52,77.46,77.47,88856.0,70.4227,70.4591,70.4045,70.4136,88856.0
2019-07-17 13:20:00,77.48,77.55,77.46,77.55,37600.0,70.4227,70.4863,70.4045,70.4863,37600.0
2019-07-17 13:30:00,77.55,77.61,77.55,77.59,56122.0,70.4863,70.5409,70.4863,70.5227,56122.0
2019-07-17 13:40:00,77.58,77.66,77.56,77.63,39175.0,70.5136,70.5863,70.4954,70.559,39175.0
2019-07-17 13:50:00,77.63,77.65,77.61,77.64,39171.0,70.559,70.5772,70.5409,70.5681,39171.0
2019-07-17 14:00:00,77.64,77.64,77.52,77.53,107206.0,70.5681,70.5681,70.4591,70.4681,107206.0
2019-07-17 14:10:00,77.53,77.56,77.47,77.52,93373.0,70.4681,70.4954,70.4136,70.4591,93373.0
2019-07-17 14:20:00,77.53,77.55,77.51,77.53,42773.0,70.4681,70.4863,70.45,70.4681,42773.0
2019-07-17 14:30:00,77.52,77.57,77.49,77.56,41403.0,70.4591,70.5045,70.4318,70.4954,41403.0
2019-07-17 14:40:00,77.56,77.57,77.5,77.52,20750.0,70.4954,70.5045,70.4409,70.4591,20750.0
2019-07-17 14:50:00,77.52,77.53,77.42,77.45,58270.0,70.4591,70.4681,70.3682,70.3954,58270.0
2019-07-17 15:00:00,77.45,77.46,77.34,77.44,26031.0,70.3954,70.4045,70.2954,70.3863,26031.0
2019-07-17 15:10:00,77.44,77.53,77.42,77.52,44976.0,70.3863,70.4681,70.3682,70.4591,44976.0
2019-07-17 15:20:00,77.52,77.53,77.32,77.32,43965.0,70.4591,70.4681,70.2773,70.2773,43965.0
2019-07-17 15:30:00,77.32,77.47,77.3,77.44,51628.0,70.2773,70.4136,70.2591,70.3863,51628.0
2019-07-17 15:40:00,77.45,77.48,77.41,77.43,48627.0,70.3954,70.4227,70.3591,70.3772,48627.0
2019-07-17 15:50:00,77.45,77.46,77.32,77.33,93760.0,70.3954,70.4045,70.2773,70.2864,93760.0
2019-07-18 09:30:00,77.23,77.41,77.16,77.37,128271.0,70.1955,70.3591,70.1318,70.3227,128271.0
2019-07-18 09:40:00,77.36,77.36,77.1,77.11,59674.0,70.3136,70.3136,70.0773,70.0864,59674.0
2019-07-18 09:50:00,77.12,77.19,77.08,77.15,66441.0,70.0955,70.1591,70.0591,70.1228,66441.0
2019-07-18 10:00:00,77.16,77.19,77.07,77.11,38161.0,70.1318,70.1591,70.05,70.0864,38161.0
2019-07-18 10:10:00,77.13,77.28,77.08,77.2,61695.0,70.1046,70.2409,70.0591,70.1682,61695.0
2019-07-18 10:20:00,77.2,77.27,77.14,77.17,35235.0,70.1682,70.2318,70.1137,70.1409,35235.0
2019-07-18 10:30:00,77.19,77.3,77.18,77.2,46351.0,70.1591,70.2591,70.15,70.1682,46351.0
2019-07-18 10:40:00,77.19,77.34,77.18,77.27,56412.0,70.1591,70.2954,70.15,70.2318,56412.0
2019-07-18 10:50:00,77.28,77.33,77.2,77.32,34147.0,70.2409,70.2864,70.1682,70.2773,34147.0
2019-07-18 11:00:00,77.33,77.38,77.29,77.29,21840.0,70.2864,70.3318,70.25,70.25,21840.0
2019-07-18 11:10:00,77.33,77.34,77.22,77.25,32497.0,70.2864,70.2954,70.1864,70.2136,32497.0
2019-07-18 11:20:00,77.22,77.25,77.1,77.14,27932.0,70.1864,70.2136,70.0773,70.1137,27932.0
2019-07-18 11:30:00,77.15,77.16,77.08,77.11,31884.0,70.1228,70.1318,70.0591,70.0864,31884.0
2019-07-18 11:40:00,77.09,77.1,77.04,77.1,17872.0,70.0682,70.0773,70.0228,70.0773,17872.0
2019-07-18 11:50:00,77.13,77.29,77.13,77.26,46780.0,70.1046,70.25,70.1046,70.2227,46780.0
2019-07-18 12:00:00,77.26,77.43,77.22,77.41,21021.0,70.2227,70.3772,70.1864,70.3591,21021.0
2019-07-18 12:10:00,77.42,77.52,77.41,77.51,32552.0,70.3682,70.4591,70.3591,70.45,32552.0
2019-07-18 12:20:00,77.51,77.61,77.5,77.54,39862.0,70.45,70.5409,70.4409,70.4772,39862.0
2019-07-18 12:30:00,77.54,77.57,77.46,77.49,45334.0,70.4772,70.5045,70.4045,70.4318,45334.0
2019-07-18 12:40:00,77.5,77.5,77.39,77.46,25478.0,70.4409,70.4409,70.3409,70.4045,25478.0
2019-07-18 12:50:00,77.46,77.49,77.37,77.39,51555.0,70.4045,70.4318,70.3227,70.3409,51555.0
2019-07-18 13:00:00,77.38,77.41,77.34,77.38,32926.0,70.3318,70.3591,70.2954,70.3318,32926.0
2019-07-18 13:10:00,77.38,77.47,77.37,77.47,34775.0,70.3318,70.4136,70.3227,70.4136,34775.0
2019-07-18 13:20:00,77.46,77.46,77.36,77.39,28611.0,70.4045,70.4045,70.3136,70.3409,28611.0
2019-07-18 13:30:00,77.38,77.41,77.35,77.41,38145.0,70.3318,70.3591,70.3045,70.3591,38145.0
2019-07-18 13:40:00,77.41,77.41,77.29,77.3,33457.0,70.3591,70.3591,70.25,70.2591,33457.0
2019-07-18 13:50:00,77.29,77.33,77.27,77.33,26516.0,70.25,70.2864,70.2318,70.2864,26516.0
2019-07-18 14:00:00,77.32,77.41,77.31,77.36,20160.0,70.2773,70.3591,70.2682,70.3136,20160.0
2019-07-18 14:10:00,77.36,77.43,77.33,77.42,30481.0,70.3136,70.3772,70.2864,70.3682,30481.0
2019-07-18 14:20:00,77.43,77.48,77.4,77.45,204348.0,70.3772,70.4227,70.35,70.3954,204348.0
2019-07-18 14:30:00,77.44,77.5,77.4,77.5,54700.0,70.3863,70.4409,70.35,70.4409,54700.0
2019-07-18 14:40:00,77.5,77.55,77.47,77.5,45868.0,70.4409,70.4863,70.4136,70.4409,45868.0
2019-07-18 14:50:00,77.49,77.56,77.47,77.56,45347.0,70.4318,70.4954,70.4136,70.4954,45347.0
2019-07-18 15:00:00,77.57,77.66,77.54,77.6,36443.0,70.5045,70.5863,70.4772,70.5318,36443.0
2019-07-18 15:10:00,77.59,77.62,77.54,77.56,32757.0,70.5227,70.5499,70.4772,70.4954,32757.0
2019-07-18 15:20:00,77.57,77.58,77.47,77.55,36331.0,70.5045,70.5136,70.4136,70.4863,36331.0
2019-07-18 15:30:00,77.55,77.56,77.49,77.55,45876.0,70.4863,70.4954,70.4318,70.4863,45876.0
2019-07-18 15:40:00,77.54,77.55,77.41,77.42,42997.0,70.4772,70.4863,70.3591,70.3682,42997.0
2019-07-18 15:50:00,77.41,77.51,77.4,77.48,102499.0,70.3591,70.45,70.35,70.4227,102499.0
2019-07-19 09:30:00,77.53,77.71,77.49,77.67,126976.0,70.4681,70.6317,70.4318,70.5954,126976.0
2019-07-19 09:40:00,77.66,77.85,77.66,77.8,62544.0,70.5863,70.759,70.5863,70.7135,62544.0
2019-07-19 09:50:00,77.79,77.8,77.62,77.71,64260.0,70.7045,70.7135,70.5499,70.6317,64260.0
2019-07-19 10:00:00,77.73,77.88,77.72,77.82,31277.0,70.6499,70.7863,70.6408,70.7317,31277.0
2019-07-19 10:10:00,77.83,77.99,77.79,77.97,46798.0,70.7408,70.8862,70.7045,70.8681,46798.0
2019-07-19 10:20:00,77.98,78.0,77.82,77.9,46142.0,70.8772,70.8953,70.7317,70.8044,46142.0
2019-07-19 10:30:00,77.94,78.01,77.91,77.98,36022.0,70.8408,70.9044,70.8135,70.8772,36022.0
2019-07-19 10:40:00,77.95,77.95,77.73,77.73,36683.0,70.8499,70.8499,70.6499,70.6499,36683.0
2019-07-19 10:50:00,77.73,77.84,77.71,77.79,27039.0,70.6499,70.7499,70.6317,70.7045,27039.0
2019-07-19 11:00:00,77.79,77.82,77.71,77.78,57864.0,70.7045,70.7317,70.6317,70.6954,57864.0
2019-07-19 11:10:00,77.77,77.86,77.75,77.83,42659.0,70.6863,70.7681,70.6681,70.7408,42659.0
2019-07-19 11:20:00,77.83,77.87,77.75,77.77,32132.0,70.7408,70.7772,70.6681,70.6863,32132.0
2019-07-19 11:30:00,77.76,77.83,77.66,77.67,28722.0,70.6772,70.7408,70.5863,70.5954,28722.0
2019-07-19 11:40:00,77.67,77.73,77.61,77.72,83158.0,70.5954,70.6499,70.5409,70.6408,83158.0
2019-07-19 11:50:00,77.72,77.78,77.68,77.76,86621.0,70.6408,70.6954,70.6045,70.6772,86621.0
2019-07-19 12:00:00,77.77,77.91,77.76,77.9,28856.0,70.6863,70.8135,70.6772,70.8044,28856.0
2019-07-19 12:10:00,77.9,77.94,77.86,77.89,17257.0,70.8044,70.8408,70.7681,70.7953,17257.0
2019-07-19 12:20:00,77.88,77.89,77.79,77.88,17436.0,70.7863,70.7953,70.7045,70.7863,17436.0
2019-07-19 12:30:00,77.89,77.91,77.85,77.88,25073.0,70.7953,70.8135,70.759,70.7863,25073.0
2019-07-19 12:40:00,77.89,77.9,77.78,77.82,25886.0,70.7953,70.8044,70.6954,70.7317,25886.0
2019-07-19 12:50:00,77.81,77.86,77.8,77.86,26912.0,70.7226,70.7681,70.7135,70.7681,26912.0
2019-07-19 13:00:00,77.86,77.92,77.83,77.92,29390.0,70.7681,70.8226,70.7408,70.8226,29390.0
2019-07-19 13:10:00,77.92,77.94,77.89,77.92,26680.0,70.8226,70.8408,70.7953,70.8226,26680.0
2019-07-19 13:20:00,77.92,77.97,77.92,77.95,36344.0,70.8226,70.8681,70.8226,70.8499,36344.0
2019-07-19 13:30:00,77.94,77.98,77.92,77.93,42634.0,70.8408,70.8772,70.8226,70.8317,42634.0
2019-07-19 13:40:00,77.93,77.97,77.91,77.95,42479.0,70.8317,70.8681,70.8135,70.8499,42479.0
2019-07-19 13:50:00,77.95,77.99,77.91,77.98,37518.0,70.8499,70.8862,70.8135,70.8772,37518.0
2019-07-19 14:00:00,77.98,78.01,77.78,77.78,102804.0,70.8772,70.9044,70.6954,70.6954,102804.0
2019-07-19 14:10:00,77.78,77.85,77.75,77.8,40585.0,70.6954,70.759,70.6681,70.7135,40585.0
2019-07-19 14:20:00,77.79,77.83,77.7,77.71,23339.0,70.7045,70.7408,70.6227,70.6317,23339.0
2019-07-19 14:30:00,77.72,77.77,77.63,77.67,25215.0,70.6408,70.6863,70.559,70.5954,25215.0
2019-07-19 14:40:00,77.67,77.7,77.62,77.65,25289.0,70.5954,70.6227,70.5499,70.5772,25289.0
2019-07-19 14:50:00,77.69,77.73,77.64,77.71,28879.0,70.6136,70.6499,70.5681,70.6317,28879.0
2019-07-19 15:00:00,77.69,77.69,77.51,77.55,52442.0,70.6136,70.6136,70.45,70.4863,52442.0
2019-07-19 15:10:00,77.54,77.56,77.48,77.52,28514.0,70.4772,70.4954,70.4227,70.4591,28514.0
2019-07-19 15:20:00,77.5,77.57,77.42,77.55,67352.0,70.4409,70.5045,70.3682,70.4863,67352.0
2019-07-19 15:30:00,77.55,77.58,77.47,77.54,205668.0,70.4863,70.5136,70.4136,70.4772,205668.0
2019-07-19 15:40:00,77.53,77.68,77.42,77.44,79472.0,70.4681,70.6045,70.3682,70.3863,79472.0
2019-07-19 15:50:00,77.44,77.5,77.27,77.27,90251.0,70.3863,70.4409,70.2318,70.2318,90251.0
2019-07-22 09:30:00,77.44,77.66,77.31,77.47,147634.0,70.3863,70.5863,70.2682,70.4136,147634.0
2019-07-22 09:40:00,77.48,77.72,77.46,77.72,47898.0,70.4227,70.6408,70.4045,70.6408,47898.0
2019-07-22 09:50:00,77.71,77.79,77.65,77.69,72963.0,70.6317,70.7045,70.5772,70.6136,72963.0
2019-07-22 10:00:00,77.67,77.71,77.56,77.6,46857.0,70.5954,70.6317,70.4954,70.5318,46857.0
2019-07-22 10:10:00,77.6,77.6,77.42,77.45,30367.0,70.5318,70.5318,70.3682,70.3954,30367.0
2019-07-22 10:20:00,77.44,77.5,77.38,77.44,24608.0,70.3863,70.4409,70.3318,70.3863,24608.0
2019-07-22 10:30:00,77.44,77.51,77.37,77.44,27995.0,70.3863,70.45,70.3227,70.3863,27995.0
2019-07-22 10:40:00,77.45,77.45,77.18,77.21,56809.0,70.3954,70.3954,70.15,70.1773,56809.0
2019-07-22 10:50:00,77.23,77.3,77.16,77.26,41797.0,70.1955,70.2591,70.1318,70.2227,41797.0
2019-07-22 11:00:00,77.26,77.26,77.17,77.19,58896.0,70.2227,70.2227,70.1409,70.1591,58896.0
2019-07-22 11:10:00,77.18,77.19,77.08,77.1,87580.0,70.15,70.1591,70.0591,70.0773,87580.0
2019-07-22 11:20:00,77.11,77.15,77.06,77.06,39510.0,70.0864,70.1228,70.041,70.041,39510.0
2019-07-22 11:30:00,77.06,77.3,77.03,77.29,42278.0,70.041,70.2591,70.0137,70.25,42278.0
2019-07-22 11:40:00,77.29,77.33,77.27,77.33,33220.0,70.25,70.2864,70.2318,70.2864,33220.0
2019-07-22 11:50:00,77.34,77.41,77.32,77.37,37330.0,70.2954,70.3591,70.2773,70.3227,37330.0
2019-07-22 12:00:00,77.37,77.38,77.19,77.23,39700.0,70.3227,70.3318,70.1591,70.1955,39700.0
2019-07-22 12:10:00,77.22,77.25,77.15,77.23,38631.0,70.1864,70.2136,70.1228,70.1955,38631.0
2019-07-22 12:20:00,77.23,77.36,77.23,77.33,21586.0,70.1955,70.3136,70.1955,70.2864,21586.0
2019-07-22 12:30:00,77.34,77.43,77.32,77.37,25256.0,70.2954,70.3772,70.2773,70.3227,25256.0
2019-07-22 12:40:00,77.35,77.44,77.33,77.43,24186.0,70.3045,70.3863,70.2864,70.3772,24186.0
2019-07-22 12:50:00,77.43,77.53,77.42,77.49,48350.0,70.3772,70.4681,70.3682,70.4318,48350.0
2019-07-22 13:00:00,77.49,77.51,77.42,77.46,21033.0,70.4318,70.45,70.3682,70.4045,21033.0
2019-07-22 13:10:00,77.47,77.5,77.44,77.45,20310.0,70.4136,70.4409,70.3863,70.3954,20310.0
2019-07-22 13:20:00,77.45,77.47,77.36,77.38,22813.0,70.3954,70.4136,70.3136,70.3318,22813.0
2019-07-22 13:30:00,77.38,77.43,77.36,77.4,39983.0,70.3318,70.3772,70.3136,70.35,39983.0
2019-07-22 13:40:00,77.4,77.4,77.35,77.36,18272.0,70.35,70.35,70.3045,70.3136,18272.0
2019-07-22 13:50:00,77.35,77.36,77.31,77.34,18800.0,70.3045,70.3136,70.2682,70.2954,18800.0
2019-07-22 14:00:00,77.34,77.36,77.25,77.25,34096.0,70.2954,70.3136,70.2136,70.2136,34096.0
2019-07-22 14:10:00,77.26,77.34,77.24,77.3,50043.0,70.2227,70.2954,70.2046,70.2591,50043.0
2019-07-22 14:20:00,77.3,77.3,77.23,77.24,26975.0,70.2591,70.2591,70.1955,70.2046,26975.0
2019-07-22 14:30:00,77.23,77.24,77.18,77.18,16209.0,70.1955,70.2046,70.15,70.15,16209.0
2019-07-22 14:40:00,77.18,77.19,77.11,77.13,19255.0,70.15,70.1591,70.0864,70.1046,19255.0
2019-07-22 14:50:00,77.12,77.15,77.06,77.09,36656.0,70.0955,70.1228,70.041,70.0682,36656.0
2019-07-22 15:00:00,77.1,77.27,77.09,77.17,34411.0,70.0773,70.2318,70.0682,70.1409,34411.0
2019-07-22 15:10:00,77.17,77.17,77.08,77.09,37473.0,70.1409,70.1409,70.0591,70.0682,37473.0
2019-07-22 15:20:00,77.08,77.21,77.03,77.21,28687.0,70.0591,70.1773,70.0137,70.1773,28687.0
2019-07-22 15:30:00,77.2,77.2,77.05,77.08,34035.0,70.1682,70.1682,70.0319,70.0591,34035.0
2019-07-22 15:40:00,77.08,77.14,77.07,77.12,42125.0,70.0591,70.1137,70.05,70.0955,42125.0
2019-07-22 15:50:00,77.13,77.17,77.09,77.16,86365.0,70.1046,70.1409,70.0682,70.1318,86365.0
2019-07-23 09:30:00,77.4,77.51,77.35,77.42,170035.0,70.35,70.45,70.3045,70.3682,170035.0
2019-07-23 09:40:00,77.41,77.59,77.36,77.5,46092.0,70.3591,70.5227,70.3136,70.4409,46092.0
2019-07-23 09:50:00,77.51,77.66,77.47,77.55,44929.0,70.45,70.5863,70.4136,70.4863,44929.0
2019-07-23 10:00:00,77.55,77.62,77.45,77.46,52702.0,70.4863,70.5499,70.3954,70.4045,52702.0
2019-07-23 10:10:00,77.44,77.47,77.33,77.38,32844.0,70.3863,70.4136,70.2864,70.3318,32844.0
2019-07-23 10:20:00,77.38,77.42,77.3,77.42,56376.0,70.3318,70.3682,70.2591,70.3682,56376.0
2019-07-23 10:30:00,77.43,77.54,77.42,77.48,47337.0,70.3772,70.4772,70.3682,70.4227,47337.0
2019-07-23 10:40:00,77.48,77.55,77.45,77.46,33268.0,70.4227,70.4863,70.3954,70.4045,33268.0
2019-07-23 10:50:00,77.47,77.47,77.33,77.35,41551.0,70.4136,70.4136,70.2864,70.3045,41551.0
2019-07-23 11:00:00,77.33,77.34,77.19,77.24,48983.0,70.2864,70.2954,70.1591,70.2046,48983.0
2019-07-23 11:10:00,77.24,77.42,77.24,77.4,38710.0,70.2046,70.3682,70.2046,70.35,38710.0
2019-07-23 11:20:00,77.41,77.5,77.4,77.44,43975.0,70.3591,70.4409,70.35,70.3863,43975.0
2019-07-23 11:30:00,77.44,77.44,77.32,77.39,37771.0,70.3863,70.3863,70.2773,70.3409,37771.0
2019-07-23 11:40:00,77.38,77.38,77.31,77.34,27398.0,70.3318,70.3318,70.2682,70.2954,27398.0
2019-07-23 11:50:00,77.35,77.46,77.34,77.42,28010.0,70.3045,70.4045,70.2954,70.3682,28010.0
2019-07-23 12:00:00,77.42,77.48,77.41,77.48,47329.0,70.3682,70.4227,70.3591,70.4227,47329.0
2019-07-23 12:10:00,77.48,77.55,77.47,77.54,29735.0,70.4227,70.4863,70.4136,70.4772,29735.0
2019-07-23 12:20:00,77.54,77.59,77.53,77.54,32824.0,70.4772,70.5227,70.4681,70.4772,32824.0
2019-07-23 12:30:00,77.53,77.64,77.52,77.61,30937.0,70.4681,70.5681,70.4591,70.5409,30937.0
2019-07-23 12:40:00,77.6,77.65,77.59,77.62,25803.0,70.5318,70.5772,70.5227,70.5499,25803.0
2019-07-23 12:50:00,77.63,77.65,77.59,77.64,15739.0,70.559,70.5772,70.5227,70.5681,15739.0
2019-07-23 13:00:00,77.64,77.65,77.57,77.61,42857.0,70.5681,70.5772,70.5045,70.5409,42857.0
2019-07-23 13:10:00,77.61,77.63,77.57,77.61,39925.0,70.5409,70.559,70.5045,70.5409,39925.0
2019-07-23 13:20:00,77.61,77.64,77.56,77.58,27232.0,70.5409,70.5681,70.4954,70.5136,27232.0
2019-07-23 13:30:00,77.58,77.6,77.52,77.57,52955.0,70.5136,70.5318,70.4591,70.5045,52955.0
2019-07-23 13:40:00,77.57,77.77,77.54,77.64,58798.0,70.5045,70.6863,70.4772,70.5681,58798.0
2019-07-23 13:50:00,77.67,77.74,77.62,77.71,42740.0,70.5954,70.659,70.5499,70.6317,42740.0
2019-07-23 14:00:00,77.72,77.74,77.66,77.66,42804.0,70.6408,70.659,70.5863,70.5863,42804.0
2019-07-23 14:10:00,77.67,77.72,77.65,77.71,27581.0,70.5954,70.6408,70.5772,70.6317,27581.0
2019-07-23 14:20:00,77.71,77.72,77.64,77.67,46351.0,70.6317,70.6408,70.5681,70.5954,46351.0
2019-07-23 14:30:00,77.67,77.72,77.65,77.68,37293.0,70.5954,70.6408,70.5772,70.6045,37293.0
2019-07-23 14:40:00,77.68,77.75,77.66,77.73,36699.0,70.6045,70.6681,70.5863,70.6499,36699.0
2019-07-23 14:50:00,77.73,77.77,77.72,77.75,38579.0,70.6499,70.6863,70.6408,70.6681,38579.0
2019-07-23 15:00:00,77.75,77.82,77.72,77.81,29943.0,70.6681,70.7317,70.6408,70.7226,29943.0
2019-07-23 15:10:00,77.8,77.81,77.72,77.77,37228.0,70.7135,70.7226,70.6408,70.6863,37228.0
2019-07-23 15:20:00,77.76,77.8,77.74,77.76,30572.0,70.6772,70.7135,70.659,70.6772,30572.0
2019-07-23 15:30:00,77.77,77.85,77.77,77.84,74297.0,70.6863,70.759,70.6863,70.7499,74297.0
2019-07-23 15:40:00,77.84,77.86,77.79,77.81,40498.0,70.7499,70.7681,70.7045,70.7226,40498.0
2019-07-23 15:50:00,77.81,77.87,77.78,77.87,69868.0,70.7226,70.7772,70.6954,70.7772,69868.0
2019-07-24 09:30:00,77.66,77.99,77.54,77.96,137627.0,70.5863,70.8862,70.4772,70.859,137627.0
2019-07-24 09:40:00,77.96,78.12,77.91,78.11,47944.0,70.859,71.0044,70.8135,70.9953,47944.0
2019-07-24 09:50:00,78.1,78.13,77.9,77.94,51249.0,70.9862,71.0135,70.8044,70.8408,51249.0
2019-07-24 10:00:00,77.94,78.1,77.93,78.08,54131.0,70.8408,70.9862,70.8317,70.968,54131.0
2019-07-24 10:10:00,78.09,78.12,78.0,78.1,35352.0,70.9771,71.0044,70.8953,70.9862,35352.0
2019-07-24 10:20:00,78.08,78.12,78.04,78.08,34139.0,70.968,71.0044,70.9317,70.968,34139.0
2019-07-24 10:30:00,78.11,78.21,78.09,78.21,33450.0,70.9953,71.0862,70.9771,71.0862,33450.0
2019-07-24 10:40:00,78.21,78.22,78.08,78.08,30852.0,71.0862,71.0953,70.968,70.968,30852.0
2019-07-24 10:50:00,78.07,78.16,78.02,78.16,28702.0,70.959,71.0408,70.9135,71.0408,28702.0
2019-07-24 11:00:00,78.15,78.16,78.01,78.15,34018.0,71.0317,71.0408,70.9044,71.0317,34018.0
2019-07-24 11:10:00,78.14,78.14,77.96,78.06,32340.0,71.0226,71.0226,70.859,70.9499,32340.0
2019-07-24 11:20:00,78.07,78.11,77.99,78.1,33324.0,70.959,70.9953,70.8862,70.9862,33324.0
2019-07-24 11:30:00,78.1,78.14,78.01,78.13,32044.0,70.9862,71.0226,70.9044,71.0135,32044.0
2019-07-24 11:40:00,78.13,78.16,78.06,78.13,32583.0,71.0135,71.0408,70.9499,71.0135,32583.0
2019-07-24 11:50:00,78.13,78.14,78.06,78.06,27782.0,71.0135,71.0226,70.9499,70.9499,27782.0
2019-07-24 12:00:00,78.08,78.11,78.06,78.11,17433.0,70.968,70.9953,70.9499,70.9953,17433.0
2019-07-24 12:10:00,78.11,78.2,78.1,78.2,84325.0,70.9953,71.0771,70.9862,71.0771,84325.0
2019-07-24 12:20:00,78.2,78.44,78.17,78.37,82473.0,71.0771,71.2953,71.0498,71.2316,82473.0
2019-07-24 12:30:00,78.39,78.53,78.39,78.48,71304.0,71.2498,71.3771,71.2498,71.3316,71304.0
2019-07-24 12:40:00,78.49,78.6,78.47,78.59,57071.0,71.3407,71.4407,71.3225,71.4316,57071.0
2019-07-24 12:50:00,78.59,78.63,78.53,78.57,47743.0,71.4316,71.4679,71.3771,71.4134,47743.0
2019-07-24 13:00:00,78.58,78.6,78.51,78.6,27332.0,71.4225,71.4407,71.3589,71.4407,27332.0
2019-07-24 13:10:00,78.6,78.63,78.56,78.58,19509.0,71.4407,71.4679,71.4043,71.4225,19509.0
2019-07-24 13:20:00,78.58,78.69,78.58,78.67,49007.0,71.4225,71.5225,71.4225,71.5043,49007.0
2019-07-24 13:30:00,78.67,78.75,78.67,78.7,36612.0,71.5043,71.577,71.5043,71.5316,36612.0
2019-07-24 13:40:00,78.7,78.74,78.66,78.69,40643.0,71.5316,71.5679,71.4952,71.5225,40643.0
2019-07-24 13:50:00,78.69,78.73,78.66,78.7,32474.0,71.5225,71.5588,71.4952,71.5316,32474.0
2019-07-24 14:00:00,78.69,78.76,78.65,78.66,44683.0,71.5225,71.5861,71.4861,71.4952,44683.0
2019-07-24 14:10:00,78.66,78.79,78.64,78.79,46725.0,71.4952,71.6134,71.477,71.6134,46725.0
2019-07-24 14:20:00,78.79,78.85,78.77,78.83,117694.0,71.6134,71.6679,71.5952,71.6497,117694.0
2019-07-24 14:30:00,78.84,78.87,78.78,78.81,35234.0,71.6588,71.6861,71.6043,71.6316,35234.0
2019-07-24 14:40:00,78.81,78.85,78.77,78.84,74889.0,71.6316,71.6679,71.5952,71.6588,74889.0
2019-07-24 14:50:00,78.85,78.99,78.84,78.99,28536.0,71.6679,71.7952,71.6588,71.7952,28536.0
2019-07-24 15:00:00,78.98,78.98,78.92,78.97,41202.0,71.7861,71.7861,71.7315,71.777,41202.0
2019-07-24 15:10:00,78.98,79.12,78.97,79.1,62640.0,71.7861,71.9133,71.777,71.8951,62640.0
2019-07-24 15:20:00,79.11,79.2,79.08,79.17,60651.0,71.9042,71.986,71.877,71.9588,60651.0
2019-07-24 15:30:00,79.18,79.24,79.14,79.23,65077.0,71.9678,72.0224,71.9315,72.0133,65077.0
2019-07-24 15:40:00,79.22,79.29,79.2,79.24,74950.0,72.0042,72.0678,71.986,72.0224,74950.0
2019-07-24 15:50:00,79.25,79.27,79.12,79.19,130631.0,72.0315,72.0497,71.9133,71.9769,130631.0
2019-07-25 09:30:00,79.12,79.22,78.96,79.16,228000.0,71.9133,72.0042,71.7679,71.9497,228000.0
2019-07-25 09:40:00,79.17,79.26,78.89,78.92,70916.0,71.9588,72.0406,71.7043,71.7315,70916.0
2019-07-25 09:50:00,78.91,79.01,78.79,78.99,50694.0,71.7224,71.8133,71.6134,71.7952,50694.0
2019-07-25 10:00:00,79.0,79.13,78.95,79.04,53503.0,71.8042,71.9224,71.7588,71.8406,53503.0
2019-07-25 10:10:00,79.03,79.08,78.9,79.03,36387.0,71.8315,71.877,71.7134,71.8315,36387.0
2019-07-25 10:20:00,79.02,79.04,78.88,78.99,54517.0,71.8224,71.8406,71.6952,71.7952,54517.0
2019-07-25 10:30:00,79.0,79.1,78.92,79.08,31028.0,71.8042,71.8951,71.7315,71.877,31028.0
2019-07-25 10:40:00,79.08,79.08,78.96,79.0,39362.0,71.877,71.877,71.7679,71.8042,39362.0
2019-07-25 10:50:00,79.02,79.04,78.89,78.9,78970.0,71.8224,71.8406,71.7043,71.7134,78970.0
2019-07-25 11:00:00,78.89,79.04,78.87,78.97,43579.0,71.7043,71.8406,71.6861,71.777,43579.0
2019-07-25 11:10:00,78.97,79.04,78.9,78.91,63935.0,71.777,71.8406,71.7134,71.7224,63935.0
2019-07-25 11:20:00,78.9,78.92,78.77,78.77,38351.0,71.7134,71.7315,71.5952,71.5952,38351.0
2019-07-25 11:30:00,78.76,78.81,78.74,78.78,31121.0,71.5861,71.6316,71.5679,71.6043,31121.0
2019-07-25 11:40:00,78.8,78.84,78.71,78.71,29359.0,71.6225,71.6588,71.5407,71.5407,29359.0
2019-07-25 11:50:00,78.71,78.78,78.68,78.77,17621.0,71.5407,71.6043,71.5134,71.5952,17621.0
2019-07-25 12:00:00,78.77,78.77,78.65,78.66,55801.0,71.5952,71.5952,71.4861,71.4952,55801.0
2019-07-25 12:10:00,78.66,78.69,78.58,78.69,52476.0,71.4952,71.5225,71.4225,71.5225,52476.0
2019-07-25 12:20:00,78.69,78.79,78.69,78.79,54092.0,71.5225,71.6134,71.5225,71.6134,54092.0
2019-07-25 12:30:00,78.78,78.78,78.47,78.48,82139.0,71.6043,71.6043,71.3225,71.3316,82139.0
2019-07-25 12:40:00,78.47,78.48,78.28,78.48,73302.0,71.3225,71.3316,71.1498,71.3316,73302.0
2019-07-25 12:50:00,78.48,78.55,78.43,78.52,41920.0,71.3316,71.3952,71.2862,71.368,41920.0
2019-07-25 13:00:00,78.52,78.57,78.42,78.52,36067.0,71.368,71.4134,71.2771,71.368,36067.0
2019-07-25 13:10:00,78.51,78.51,78.44,78.47,23035.0,71.3589,71.3589,71.2953,71.3225,23035.0
2019-07-25 13:20:00,78.45,78.5,78.35,78.49,41285.0,71.3043,71.3498,71.2135,71.3407,41285.0
2019-07-25 13:30:00,78.49,78.56,78.45,78.55,25330.0,71.3407,71.4043,71.3043,71.3952,25330.0
2019-07-25 13:40:00,78.56,78.6,78.54,78.57,18458.0,71.4043,71.4407,71.3861,71.4134,18458.0
2019-07-25 13:50:00,78.58,78.58,78.45,78.46,35345.0,71.4225,71.4225,71.3043,71.3134,35345.0
2019-07-25 14:00:00,78.45,78.58,78.45,78.53,36273.0,71.3043,71.4225,71.3043,71.3771,36273.0
2019-07-25 14:10:00,78.53,78.6,78.51,78.54,23952.0,71.3771,71.4407,71.3589,71.3861,23952.0
2019-07-25 14:20:00,78.55,78.6,78.52,78.54,42710.0,71.3952,71.4407,71.368,71.3861,42710.0
2019-07-25 14:30:00,78.52,78.53,78.44,78.45,64446.0,71.368,71.3771,71.2953,71.3043,64446.0
2019-07-25 14:40:00,78.44,78.48,78.38,78.4,34815.0,71.2953,71.3316,71.2407,71.2589,34815.0
2019-07-25 14:50:00,78.4,78.4,78.32,78.36,33372.0,71.2589,71.2589,71.1862,71.2225,33372.0
2019-07-25 15:00:00,78.36,78.41,78.24,78.29,39555.0,71.2225,71.268,71.1135,71.1589,39555.0
2019-07-25 15:10:00,78.28,78.32,78.22,78.3,37377.0,71.1498,71.1862,71.0953,71.168,37377.0
2019-07-25 15:20:00,78.29,78.4,78.28,78.38,44181.0,71.1589,71.2589,71.1498,71.2407,44181.0
2019-07-25 15:30:00,78.39,78.42,78.34,78.34,72739.0,71.2498,71.2771,71.2044,71.2044,72739.0
2019-07-25 15:40:00,78.33,78.41,78.33,78.4,31711.0,71.1953,71.268,71.1953,71.2589,31711.0
2019-07-25 15:50:00,78.39,78.44,78.3,78.35,112595.0,71.2498,71.2953,71.168,71.2135,112595.0
2019-07-26 09:30:00,78.48,78.78,78.38,78.66,119420.0,71.3316,71.6043,71.2407,71.4952,119420.0
2019-07-26 09:40:00,78.66,78.81,78.57,78.73,140588.0,71.4952,71.6316,71.4134,71.5588,140588.0
2019-07-26 09:50:00,78.75,78.89,78.73,78.78,38286.0,71.577,71.7043,71.5588,71.6043,38286.0
2019-07-26 10:00:00,78.78,78.8,78.69,78.75,49074.0,71.6043,71.6225,71.5225,71.577,49074.0
2019-07-26 10:10:00,78.76,78.83,78.7,78.73,65432.0,71.5861,71.6497,71.5316,71.5588,65432.0
2019-07-26 10:20:00,78.72,78.78,78.69,78.72,36581.0,71.5497,71.6043,71.5225,71.5497,36581.0
2019-07-26 10:30:00,78.73,78.8,78.62,78.79,34721.0,71.5588,71.6225,71.4589,71.6134,34721.0
2019-07-26 10:40:00,78.79,78.88,78.72,78.87,20986.0,71.6134,71.6952,71.5497,71.6861,20986.0
2019-07-26 10:50:00,78.87,78.94,78.86,78.86,23973.0,71.6861,71.7497,71.677,71.677,23973.0
2019-07-26 11:00:00,78.86,78.97,78.85,78.87,32938.0,71.677,71.777,71.6679,71.6861,32938.0
2019-07-26 11:10:00,78.89,78.91,78.83,78.85,22173.0,71.7043,71.7224,71.6497,71.6679,22173.0
2019-07-26 11:20:00,78.86,78.93,78.85,78.89,56885.0,71.677,71.7406,71.6679,71.7043,56885.0
2019-07-26 11:30:00,78.89,78.92,78.81,78.85,23370.0,71.7043,71.7315,71.6316,71.6679,23370.0
2019-07-26 11:40:00,78.85,78.86,78.78,78.81,16532.0,71.6679,71.677,71.6043,71.6316,16532.0
2019-07-26 11:50:00,78.81,78.92,78.8,78.91,1281662.0,71.6316,71.7315,71.6225,71.7224,1281662.0
2019-07-26 12:00:00,78.92,78.92,78.85,78.88,30195.0,71.7315,71.7315,71.6679,71.6952,30195.0
2019-07-26 12:10:00,78.89,78.91,78.73,78.74,32856.0,71.7043,71.7224,71.5588,71.5679,32856.0
2019-07-26 12:20:00,78.74,78.79,78.72,78.79,20732.0,71.5679,71.6134,71.5497,71.6134,20732.0
2019-07-26 12:30:00,78.79,78.86,78.78,78.85,20975.0,71.6134,71.677,71.6043,71.6679,20975.0
2019-07-26 12:40:00,78.84,78.89,78.83,78.89,13650.0,71.6588,71.7043,71.6497,71.7043,13650.0
2019-07-26 12:50:00,78.89,78.92,78.87,78.89,39482.0,71.7043,71.7315,71.6861,71.7043,39482.0
2019-07-26 13:00:00,78.9,78.93,78.87,78.91,21283.0,71.7134,71.7406,71.6861,71.7224,21283.0
2019-07-26 13:10:00,78.92,78.96,78.91,78.95,19812.0,71.7315,71.7679,71.7224,71.7588,19812.0
2019-07-26 13:20:00,78.95,78.97,78.92,78.95,17024.0,71.7588,71.777,71.7315,71.7588,17024.0
2019-07-26 13:30:00,78.95,78.99,78.92,78.97,26510.0,71.7588,71.7952,71.7315,71.777,26510.0
2019-07-26 13:40:00,78.98,78.99,78.91,78.92,22810.0,71.7861,71.7952,71.7224,71.7315,22810.0
2019-07-26 13:50:00,78.93,78.99,78.92,78.92,20691.0,71.7406,71.7952,71.7315,71.7315,20691.0
2019-07-26 14:00:00,78.92,78.96,78.88,78.96,19984.0,71.7315,71.7679,71.6952,71.7679,19984.0
2019-07-26 14:10:00,78.95,79.0,78.94,79.0,86897.0,71.7588,71.8042,71.7497,71.8042,86897.0
2019-07-26 14:20:00,78.99,79.03,78.98,79.01,33527.0,71.7952,71.8315,71.7861,71.8133,33527.0
2019-07-26 14:30:00,79.01,79.06,79.01,79.04,31019.0,71.8133,71.8588,71.8133,71.8406,31019.0
2019-07-26 14:40:00,79.04,79.17,79.04,79.16,159326.0,71.8406,71.9588,71.8406,71.9497,159326.0
2019-07-26 14:50:00,79.17,79.21,79.14,79.21,60888.0,71.9588,71.9951,71.9315,71.9951,60888.0
2019-07-26 15:00:00,79.21,79.28,79.17,79.26,60571.0,71.9951,72.0587,71.9588,72.0406,60571.0
2019-07-26 15:10:00,79.25,79.29,79.21,79.27,22977.0,72.0315,72.0678,71.9951,72.0497,22977.0
2019-07-26 15:20:00,79.26,79.26,79.18,79.18,48859.0,72.0406,72.0406,71.9678,71.9678,48859.0
2019-07-26 15:30:00,79.19,79.33,79.18,79.29,50941.0,71.9769,72.1042,71.9678,72.0678,50941.0
2019-07-26 15:40:00,79.3,79.3,79.24,79.24,76121.0,72.0769,72.0769,72.0224,72.0224,76121.0
2019-07-26 15:50:00,79.24,79.25,79.12,79.16,96546.0,72.0224,72.0315,71.9133,71.9497,96546.0
2019-07-29 09:30:00,79.19,79.28,79.0,79.01,155296.0,71.9769,72.0587,71.8042,71.8133,155296.0
2019-07-29 09:40:00,79.0,79.07,78.85,79.06,62727.0,71.8042,71.8679,71.6679,71.8588,62727.0
2019-07-29 09:50:00,79.05,79.07,78.85,78.87,52195.0,71.8497,71.8679,71.6679,71.6861,52195.0
2019-07-29 10:00:00,78.86,78.9,78.73,78.73,72203.0,71.677,71.7134,71.5588,71.5588,72203.0
2019-07-29 10:10:00,78.73,78.78,78.7,78.75,64097.0,71.5588,71.6043,71.5316,71.577,64097.0
2019-07-29 10:20:00,78.75,78.75,78.62,78.63,63562.0,71.577,71.577,71.4589,71.4679,63562.0
2019-07-29 10:30:00,78.62,78.67,78.49,78.53,56143.0,71.4589,71.5043,71.3407,71.3771,56143.0
2019-07-29 10:40:00,78.54,78.79,78.52,78.77,34594.0,71.3861,71.6134,71.368,71.5952,34594.0
2019-07-29 10:50:00,78.78,78.84,78.75,78.77,43917.0,71.6043,71.6588,71.577,71.5952,43917.0
2019-07-29 11:00:00,78.79,78.8,78.69,78.75,44985.0,71.6134,71.6225,71.5225,71.577,44985.0
2019-07-29 11:10:00,78.77,78.8,78.68,78.77,27688.0,71.5952,71.6225,71.5134,71.5952,27688.0
2019-07-29 11:20:00,78.78,78.79,78.64,78.67,23608.0,71.6043,71.6134,71.477,71.5043,23608.0
2019-07-29 11:30:00,78.68,78.78,78.63,78.78,42278.0,71.5134,71.6043,71.4679,71.6043,42278.0
2019-07-29 11:40:00,78.77,78.83,78.76,78.76,37802.0,71.5952,71.6497,71.5861,71.5861,37802.0
2019-07-29 11:50:00,78.77,78.86,78.75,78.83,42467.0,71.5952,71.677,71.577,71.6497,42467.0
2019-07-29 12:00:00,78.82,78.83,78.72,78.74,27872.0,71.6406,71.6497,71.5497,71.5679,27872.0
2019-07-29 12:10:00,78.74,78.75,78.64,78.72,18363.0,71.5679,71.577,71.477,71.5497,18363.0
2019-07-29 12:20:00,78.72,78.81,78.72,78.81,29470.0,71.5497,71.6316,71.5497,71.6316,29470.0
2019-07-29 12:30:00,78.8,78.83,78.72,78.74,45463.0,71.6225,71.6497,71.5497,71.5679,45463.0
2019-07-29 12:40:00,78.74,78.76,78.71,78.76,28521.0,71.5679,71.5861,71.5407,71.5861,28521.0
2019-07-29 12:50:00,78.76,78.78,78.71,78.77,56211.0,71.5861,71.6043,71.5407,71.5952,56211.0
2019-07-29 13:00:00,78.77,78.8,78.67,78.72,35070.0,71.5952,71.6225,71.5043,71.5497,35070.0
2019-07-29 13:10:00,78.72,78.73,78.66,78.67,37700.0,71.5497,71.5588,71.4952,71.5043,37700.0
2019-07-29 13:20:00,78.68,78.69,78.62,78.66,14078.0,71.5134,71.5225,71.4589,71.4952,14078.0
2019-07-29 13:30:00,78.67,78.71,78.66,78.69,21345.0,71.5043,71.5407,71.4952,71.5225,21345.0
2019-07-29 13:40:00,78.68,78.69,78.58,78.62,21140.0,71.5134,71.5225,71.4225,71.4589,21140.0
2019-07-29 13:50:00,78.6,78.69,78.6,78.69,22875.0,71.4407,71.5225,71.4407,71.5225,22875.0
2019-07-29 14:00:00,78.68,78.71,78.63,78.69,23337.0,71.5134,71.5407,71.4679,71.5225,23337.0
2019-07-29 14:10:00,78.7,78.75,78.7,78.73,50480.0,71.5316,71.577,71.5316,71.5588,50480.0
2019-07-29 14:20:00,78.73,78.83,78.72,78.77,54974.0,71.5588,71.6497,71.5497,71.5952,54974.0
2019-07-29 14:30:00,78.76,78.76,78.66,78.69,95789.0,71.5861,71.5861,71.4952,71.5225,95789.0
2019-07-29 14:40:00,78.69,78.69,78.63,78.64,25489.0,71.5225,71.5225,71.4679,71.477,25489.0
2019-07-29 14:50:00,78.64,78.7,78.64,78.66,30547.0,71.477,71.5316,71.477,71.4952,30547.0
2019-07-29 15:00:00,78.65,78.73,78.63,78.68,20833.0,71.4861,71.5588,71.4679,71.5134,20833.0
2019-07-29 15:10:00,78.68,78.69,78.6,78.65,33515.0,71.5134,71.5225,71.4407,71.4861,33515.0
2019-07-29 15:20:00,78.66,78.69,78.59,78.63,46037.0,71.4952,71.5225,71.4316,71.4679,46037.0
2019-07-29 15:30:00,78.63,78.69,78.61,78.63,27861.0,71.4679,71.5225,71.4498,71.4679,27861.0
2019-07-29 15:40:00,78.64,78.66,78.57,78.64,107567.0,71.477,71.4952,71.4134,71.477,107567.0
2019-07-29 15:50:00,78.64,78.77,78.64,78.75,543522.0,71.477,71.5952,71.477,71.577,543522.0
2019-07-30 09:30:00,78.27,78.37,77.98,78.14,247690.0,71.1407,71.2316,70.8772,71.0226,247690.0
2019-07-30 09:40:00,78.14,78.41,78.11,78.41,67058.0,71.0226,71.268,70.9953,71.268,67058.0
2019-07-30 09:50:00,78.43,78.43,78.21,78.22,82624.0,71.2862,71.2862,71.0862,71.0953,82624.0
2019-07-30 10:00:00,78.2,78.47,78.18,78.45,52610.0,71.0771,71.3225,71.0589,71.3043,52610.0
2019-07-30 10:10:00,78.44,78.49,78.36,78.46,56618.0,71.2953,71.3407,71.2225,71.3134,56618.0
2019-07-30 10:20:00,78.46,78.48,78.34,78.48,40910.0,71.3134,71.3316,71.2044,71.3316,40910.0
2019-07-30 10:30:00,78.49,78.6,78.48,78.57,51973.0,71.3407,71.4407,71.3316,71.4134,51973.0
2019-07-30 10:40:00,78.58,78.66,78.54,78.66,31391.0,71.4225,71.4952,71.3861,71.4952,31391.0
2019-07-30 10:50:00,78.67,78.71,78.6,78.64,53973.0,71.5043,71.5407,71.4407,71.477,53973.0
2019-07-30 11:00:00,78.65,78.81,78.64,78.8,43592.0,71.4861,71.6316,71.477,71.6225,43592.0
2019-07-30 11:10:00,78.79,78.89,78.79,78.89,24042.0,71.6134,71.7043,71.6134,71.7043,24042.0
2019-07-30 11:20:00,78.88,79.0,78.86,78.97,81416.0,71.6952,71.8042,71.677,71.777,81416.0
2019-07-30 11:30:00,78.95,79.07,78.94,79.06,59680.0,71.7588,71.8679,71.7497,71.8588,59680.0
2019-07-30 11:40:00,79.05,79.11,79.05,79.08,33951.0,71.8497,71.9042,71.8497,71.877,33951.0
2019-07-30 11:50:00,79.07,79.17,79.01,79.09,45995.0,71.8679,71.9588,71.8133,71.886,45995.0
2019-07-30 12:00:00,79.09,79.12,79.04,79.1,24404.0,71.886,71.9133,71.8406,71.8951,24404.0
2019-07-30 12:10:00,79.06,79.12,79.03,79.11,28244.0,71.8588,71.9133,71.8315,71.9042,28244.0
2019-07-30 12:20:00,79.1,79.17,79.08,79.16,39899.0,71.8951,71.9588,71.877,71.9497,39899.0
2019-07-30 12:30:00,79.16,79.22,79.15,79.22,26945.0,71.9497,72.0042,71.9406,72.0042,26945.0
2019-07-30 12:40:00,79.22,79.29,79.2,79.21,22606.0,72.0042,72.0678,71.986,71.9951,22606.0
2019-07-30 12:50:00,79.21,79.24,79.15,79.23,15884.0,71.9951,72.0224,71.9406,72.0133,15884.0
2019-07-30 13:00:00,79.24,79.26,79.2,79.2,25944.0,72.0224,72.0406,71.986,71.986,25944.0
2019-07-30 13:10:00,79.21,79.27,79.2,79.23,26126.0,71.9951,72.0497,71.986,72.0133,26126.0
2019-07-30 13:20:00,79.23,79.26,79.17,79.22,32647.0,72.0133,72.0406,71.9588,72.0042,32647.0
2019-07-30 13:30:00,79.24,79.31,79.23,79.29,29522.0,72.0224,72.086,72.0133,72.0678,29522.0
2019-07-30 13:40:00,79.29,79.3,79.25,79.26,38988.0,72.0678,72.0769,72.0315,72.0406,38988.0
2019-07-30 13:50:00,79.27,79.34,79.27,79.32,44653.0,72.0497,72.1133,72.0497,72.0951,44653.0
2019-07-30 14:00:00,79.31,79.42,79.31,79.38,60806.0,72.086,72.186,72.086,72.1496,60806.0
2019-07-30 14:10:00,79.38,79.48,79.38,79.48,25204.0,72.1496,72.2405,72.1496,72.2405,25204.0
2019-07-30 14:20:00,79.48,79.49,79.43,79.48,57926.0,72.2405,72.2496,72.1951,72.2405,57926.0
2019-07-30 14:30:00,79.47,79.5,79.44,79.44,38870.0,72.2314,72.2587,72.2042,72.2042,38870.0
2019-07-30 14:40:00,79.44,79.5,79.43,79.49,42103.0,72.2042,72.2587,72.1951,72.2496,42103.0
2019-07-30 14:50:00,79.48,79.48,79.42,79.48,32572.0,72.2405,72.2405,72.186,72.2405,32572.0
2019-07-30 15:00:00,79.48,79.52,79.44,79.45,30791.0,72.2405,72.2769,72.2042,72.2133,30791.0
2019-07-30 15:10:00,79.45,79.49,79.44,79.47,39271.0,72.2133,72.2496,72.2042,72.2314,39271.0
2019-07-30 15:20:00,79.48,79.49,79.43,79.45,32520.0,72.2405,72.2496,72.1951,72.2133,32520.0
2019-07-30 15:30:00,79.45,79.52,79.45,79.49,34607.0,72.2133,72.2769,72.2133,72.2496,34607.0
2019-07-30 15:40:00,79.49,79.52,79.48,79.49,33421.0,72.2496,72.2769,72.2405,72.2496,33421.0
2019-07-30 15:50:00,79.49,79.62,79.41,79.61,100810.0,72.2496,72.3678,72.1769,72.3587,100810.0
2019-07-31 09:30:00,79.61,80.06,79.59,79.89,186066.0,72.3587,72.7677,72.3405,72.6132,186066.0
2019-07-31 09:40:00,79.9,79.97,79.71,79.72,81084.0,72.6223,72.6859,72.4496,72.4587,81084.0
2019-07-31 09:50:00,79.69,79.88,79.68,79.85,54425.0,72.4314,72.6041,72.4223,72.5768,54425.0
2019-07-31 10:00:00,79.84,79.85,79.69,79.73,48585.0,72.5677,72.5768,72.4314,72.4678,48585.0
2019-07-31 10:10:00,79.74,79.91,79.74,79.89,52794.0,72.4768,72.6314,72.4768,72.6132,52794.0
2019-07-31 10:20:00,79.9,79.95,79.76,79.8,50209.0,72.6223,72.6677,72.495,72.5314,50209.0
2019-07-31 10:30:00,79.81,79.87,79.73,79.85,44639.0,72.5405,72.595,72.4678,72.5768,44639.0
2019-07-31 10:40:00,79.85,79.93,79.84,79.93,53318.0,72.5768,72.6495,72.5677,72.6495,53318.0
2019-07-31 10:50:00,79.92,80.03,79.89,80.01,47011.0,72.6404,72.7404,72.6132,72.7222,47011.0
2019-07-31 11:00:00,80.02,80.21,79.98,80.21,51410.0,72.7313,72.904,72.695,72.904,51410.0
2019-07-31 11:10:00,80.2,80.26,80.15,80.23,83600.0,72.8949,72.9495,72.8495,72.9222,83600.0
2019-07-31 11:20:00,80.23,80.4,80.23,80.34,44018.0,72.9222,73.0767,72.9222,73.0222,44018.0
2019-07-31 11:30:00,80.33,80.46,80.32,80.39,54915.0,73.0131,73.1313,73.004,73.0676,54915.0
2019-07-31 11:40:00,80.4,80.45,80.36,80.38,37523.0,73.0767,73.1222,73.0404,73.0585,37523.0
2019-07-31 11:50:00,80.38,80.4,80.31,80.34,56576.0,73.0585,73.0767,72.9949,73.0222,56576.0
2019-07-31 12:00:00,80.34,80.35,80.24,80.26,64225.0,73.0222,73.0313,72.9313,72.9495,64225.0
2019-07-31 12:10:00,80.25,80.3,80.17,80.17,54779.0,72.9404,72.9858,72.8677,72.8677,54779.0
2019-07-31 12:20:00,80.17,80.23,80.15,80.18,41101.0,72.8677,72.9222,72.8495,72.8768,41101.0
2019-07-31 12:30:00,80.19,80.2,80.12,80.14,40080.0,72.8859,72.8949,72.8222,72.8404,40080.0
2019-07-31 12:40:00,80.13,80.14,80.09,80.11,42188.0,72.8313,72.8404,72.795,72.8131,42188.0
2019-07-31 12:50:00,80.11,80.15,80.08,80.15,35187.0,72.8131,72.8495,72.7859,72.8495,35187.0
2019-07-31 13:00:00,80.14,80.22,80.12,80.18,53225.0,72.8404,72.9131,72.8222,72.8768,53225.0
2019-07-31 13:10:00,80.18,80.22,80.17,80.21,26851.0,72.8768,72.9131,72.8677,72.904,26851.0
2019-07-31 13:20:00,80.2,80.25,80.16,80.23,69067.0,72.8949,72.9404,72.8586,72.9222,69067.0
2019-07-31 13:30:00,80.24,80.31,80.24,80.27,48568.0,72.9313,72.9949,72.9313,72.9586,48568.0
2019-07-31 13:40:00,80.28,80.34,80.27,80.28,43226.0,72.9677,73.0222,72.9586,72.9677,43226.0
2019-07-31 13:50:00,80.28,80.31,80.19,80.28,88539.0,72.9677,72.9949,72.8859,72.9677,88539.0
2019-07-31 14:00:00,80.27,80.28,79.96,80.16,79705.0,72.9586,72.9677,72.6768,72.8586,79705.0
2019-07-31 14:10:00,80.15,80.26,80.09,80.24,85706.0,72.8495,72.9495,72.795,72.9313,85706.0
2019-07-31 14:20:00,80.24,80.34,80.19,80.19,59057.0,72.9313,73.0222,72.8859,72.8859,59057.0
2019-07-31 14:30:00,80.18,80.36,79.99,80.0,129060.0,72.8768,73.0404,72.7041,72.7132,129060.0
2019-07-31 14:40:00,79.98,80.04,79.41,79.41,189484.0,72.695,72.7495,72.1769,72.1769,189484.0
2019-07-31 14:50:00,79.41,79.45,78.69,79.33,146163.0,72.1769,72.2133,71.5225,72.1042,146163.0
2019-07-31 15:00:00,79.32,79.76,79.19,79.68,139094.0,72.0951,72.495,71.9769,72.4223,139094.0
2019-07-31 15:10:00,79.67,79.74,79.44,79.74,171195.0,72.4132,72.4768,72.2042,72.4768,171195.0
2019-07-31 15:20:00,79.72,79.92,79.7,79.83,126058.0,72.4587,72.6404,72.4405,72.5586,126058.0
2019-07-31 15:30:00,79.83,79.84,79.61,79.62,150183.0,72.5586,72.5677,72.3587,72.3678,150183.0
2019-07-31 15:40:00,79.63,79.8,79.57,79.73,112086.0,72.3769,72.5314,72.3223,72.4678,112086.0
2019-07-31 15:50:00,79.72,79.73,79.18,79.2,381409.0,72.4587,72.4678,71.9678,71.986,381409.0
2019-08-01 09:30:00,79.31,79.48,79.27,79.4,165696.0,72.086,72.2405,72.0497,72.1678,165696.0
2019-08-01 09:40:00,79.4,79.77,79.3,79.75,155823.0,72.1678,72.5041,72.0769,72.4859,155823.0
2019-08-01 09:50:00,79.77,79.84,79.58,79.65,73657.0,72.5041,72.5677,72.3314,72.395,73657.0
2019-08-01 10:00:00,79.65,79.72,79.46,79.56,92821.0,72.395,72.4587,72.2223,72.3132,92821.0
2019-08-01 10:10:00,79.56,79.67,79.5,79.57,59739.0,72.3132,72.4132,72.2587,72.3223,59739.0
2019-08-01 10:20:00,79.58,79.74,79.57,79.74,61885.0,72.3314,72.4768,72.3223,72.4768,61885.0
2019-08-01 10:30:00,79.74,79.84,79.63,79.63,138663.0,72.4768,72.5677,72.3769,72.3769,138663.0
2019-08-01 10:40:00,79.64,79.75,79.63,79.66,213066.0,72.386,72.4859,72.3769,72.4041,213066.0
2019-08-01 10:50:00,79.67,79.76,79.63,79.72,71041.0,72.4132,72.495,72.3769,72.4587,71041.0
2019-08-01 11:00:00,79.72,79.81,79.48,79.57,209287.0,72.4587,72.5405,72.2405,72.3223,209287.0
2019-08-01 11:10:00,79.58,79.83,79.58,79.77,61965.0,72.3314,72.5586,72.3314,72.5041,61965.0
2019-08-01 11:20:00,79.78,79.95,79.74,79.91,53743.0,72.5132,72.6677,72.4768,72.6314,53743.0
2019-08-01 11:30:00,79.9,79.92,79.75,79.83,36512.0,72.6223,72.6404,72.4859,72.5586,36512.0
2019-08-01 11:40:00,79.85,79.92,79.81,79.87,66002.0,72.5768,72.6404,72.5405,72.595,66002.0
2019-08-01 11:50:00,79.87,79.87,79.75,79.76,33847.0,72.595,72.595,72.4859,72.495,33847.0
2019-08-01 12:00:00,79.77,79.77,79.64,79.64,255961.0,72.5041,72.5041,72.386,72.386,255961.0
2019-08-01 12:10:00,79.66,79.67,79.51,79.52,55626.0,72.4041,72.4132,72.2678,72.2769,55626.0
2019-08-01 12:20:00,79.51,79.54,79.46,79.52,99418.0,72.2678,72.2951,72.2223,72.2769,99418.0
2019-08-01 12:30:00,79.53,79.58,79.53,79.57,60249.0,72.286,72.3314,72.286,72.3223,60249.0
2019-08-01 12:40:00,79.58,79.64,79.52,79.56,60903.0,72.3314,72.386,72.2769,72.3132,60903.0
2019-08-01 12:50:00,79.55,79.63,79.55,79.55,31856.0,72.3041,72.3769,72.3041,72.3041,31856.0
2019-08-01 13:00:00,79.54,79.56,79.47,79.52,27041.0,72.2951,72.3132,72.2314,72.2769,27041.0
2019-08-01 13:10:00,79.52,79.58,79.48,79.57,36235.0,72.2769,72.3314,72.2405,72.3223,36235.0
2019-08-01 13:20:00,79.55,79.59,79.0,79.03,159813.0,72.3041,72.3405,71.8042,71.8315,159813.0
2019-08-01 13:30:00,79.03,79.14,78.39,78.4,133920.0,71.8315,71.9315,71.2498,71.2589,133920.0
2019-08-01 13:40:00,78.4,78.52,78.17,78.36,213865.0,71.2589,71.368,71.0498,71.2225,213865.0
2019-08-01 13:50:00,78.37,78.45,78.0,78.43,247323.0,71.2316,71.3043,70.8953,71.2862,247323.0
2019-08-01 14:00:00,78.41,78.45,78.1,78.13,56234.0,71.268,71.3043,70.9862,71.0135,56234.0
2019-08-01 14:10:00,78.07,78.22,77.91,78.13,53020.0,70.959,71.0953,70.8135,71.0135,53020.0
2019-08-01 14:20:00,78.13,78.14,77.84,78.01,78280.0,71.0135,71.0226,70.7499,70.9044,78280.0
2019-08-01 14:30:00,77.99,78.02,77.75,77.81,157896.0,70.8862,70.9135,70.6681,70.7226,157896.0
2019-08-01 14:40:00,77.82,78.02,77.64,78.02,115086.0,70.7317,70.9135,70.5681,70.9135,115086.0
2019-08-01 14:50:00,78.03,78.17,77.99,78.1,83542.0,70.9226,71.0498,70.8862,70.9862,83542.0
2019-08-01 15:00:00,78.09,78.15,77.92,77.93,96344.0,70.9771,71.0317,70.8226,70.8317,96344.0
2019-08-01 15:10:00,77.94,78.12,77.81,78.08,112541.0,70.8408,71.0044,70.7226,70.968,112541.0
2019-08-01 15:20:00,78.09,78.27,78.03,78.18,179111.0,70.9771,71.1407,70.9226,71.0589,179111.0
2019-08-01 15:30:00,78.18,78.23,78.01,78.17,96942.0,71.0589,71.1044,70.9044,71.0498,96942.0
2019-08-01 15:40:00,78.18,78.22,78.02,78.04,257243.0,71.0589,71.0953,70.9135,70.9317,257243.0
2019-08-01 15:50:00,78.04,78.05,77.81,78.0,396592.0,70.9317,70.9408,70.7226,70.8953,396592.0
2019-08-02 09:30:00,77.6,77.72,77.3,77.62,245428.0,70.5318,70.6408,70.2591,70.5499,245428.0
2019-08-02 09:40:00,77.62,77.62,77.17,77.24,81364.0,70.5499,70.5499,70.1409,70.2046,81364.0
2019-08-02 09:50:00,77.24,77.42,77.11,77.12,117964.0,70.2046,70.3682,70.0864,70.0955,117964.0
2019-08-02 10:00:00,77.12,77.23,76.92,76.98,76945.0,70.0955,70.1955,69.9137,69.9682,76945.0
2019-08-02 10:10:00,76.98,76.98,76.83,76.9,108329.0,69.9682,69.9682,69.8319,69.8955,108329.0
2019-08-02 10:20:00,76.91,76.97,76.85,76.94,67341.0,69.9046,69.9591,69.8501,69.9319,67341.0
2019-08-02 10:30:00,76.93,76.93,76.62,76.67,138342.0,69.9228,69.9228,69.641,69.6865,138342.0
2019-08-02 10:40:00,76.67,76.81,76.59,76.63,77989.0,69.6865,69.8137,69.6138,69.6501,77989.0
2019-08-02 10:50:00,76.62,76.64,76.49,76.55,145695.0,69.641,69.6592,69.5229,69.5774,145695.0
2019-08-02 11:00:00,76.55,76.82,76.5,76.82,77729.0,69.5774,69.8228,69.532,69.8228,77729.0
2019-08-02 11:10:00,76.82,77.08,76.79,77.06,94241.0,69.8228,70.0591,69.7955,70.041,94241.0
2019-08-02 11:20:00,77.05,77.05,76.88,76.92,48309.0,70.0319,70.0319,69.8773,69.9137,48309.0
2019-08-02 11:30:00,76.94,77.06,76.81,76.84,37333.0,69.9319,70.041,69.8137,69.841,37333.0
2019-08-02 11:40:00,76.86,76.97,76.75,76.94,47442.0,69.8592,69.9591,69.7592,69.9319,47442.0
2019-08-02 11:50:00,76.95,77.15,76.88,77.09,42258.0,69.941,70.1228,69.8773,70.0682,42258.0
2019-08-02 12:00:00,77.12,77.13,77.02,77.12,30480.0,70.0955,70.1046,70.0046,70.0955,30480.0
2019-08-02 12:10:00,77.12,77.27,77.1,77.23,74773.0,70.0955,70.2318,70.0773,70.1955,74773.0
2019-08-02 12:20:00,77.22,77.24,77.14,77.23,34376.0,70.1864,70.2046,70.1137,70.1955,34376.0
2019-08-02 12:30:00,77.23,77.25,77.08,77.11,39385.0,70.1955,70.2136,70.0591,70.0864,39385.0
2019-08-02 12:40:00,77.09,77.12,76.93,76.93,44037.0,70.0682,70.0955,69.9228,69.9228,44037.0
2019-08-02 12:50:00,76.94,76.97,76.85,76.88,39557.0,69.9319,69.9591,69.8501,69.8773,39557.0
2019-08-02 13:00:00,76.89,77.02,76.81,76.98,43745.0,69.8864,70.0046,69.8137,69.9682,43745.0
2019-08-02 13:10:00,76.96,76.99,76.92,76.97,33931.0,69.9501,69.9773,69.9137,69.9591,33931.0
2019-08-02 13:20:00,76.98,77.06,76.93,76.98,37904.0,69.9682,70.041,69.9228,69.9682,37904.0
2019-08-02 13:30:00,76.98,77.01,76.93,76.97,36692.0,69.9682,69.9955,69.9228,69.9591,36692.0
2019-08-02 13:40:00,76.97,77.1,76.97,77.0,26015.0,69.9591,70.0773,69.9591,69.9864,26015.0
2019-08-02 13:50:00,77.0,77.0,76.91,76.92,21746.0,69.9864,69.9864,69.9046,69.9137,21746.0
2019-08-02 14:00:00,76.91,77.06,76.84,76.96,42532.0,69.9046,70.041,69.841,69.9501,42532.0
2019-08-02 14:10:00,76.96,77.04,76.94,76.97,77260.0,69.9501,70.0228,69.9319,69.9591,77260.0
2019-08-02 14:20:00,76.99,77.11,76.94,77.01,64096.0,69.9773,70.0864,69.9319,69.9955,64096.0
2019-08-02 14:30:00,77.01,77.12,76.97,77.12,36764.0,69.9955,70.0955,69.9591,70.0955,36764.0
2019-08-02 14:40:00,77.11,77.12,76.95,76.99,56982.0,70.0864,70.0955,69.941,69.9773,56982.0
2019-08-02 14:50:00,76.98,77.01,76.91,77.01,68792.0,69.9682,69.9955,69.9046,69.9955,68792.0
2019-08-02 15:00:00,77.02,77.05,76.89,76.9,40943.0,70.0046,70.0319,69.8864,69.8955,40943.0
2019-08-02 15:10:00,76.9,76.92,76.73,76.9,51306.0,69.8955,69.9137,69.741,69.8955,51306.0
2019-08-02 15:20:00,76.9,77.14,76.9,77.08,59140.0,69.8955,70.1137,69.8955,70.0591,59140.0
2019-08-02 15:30:00,77.09,77.22,76.98,77.18,146282.0,70.0682,70.1864,69.9682,70.15,146282.0
2019-08-02 15:40:00,77.19,77.22,77.08,77.12,118811.0,70.1591,70.1864,70.0591,70.0955,118811.0
2019-08-02 15:50:00,77.13,77.23,77.07,77.12,227696.0,70.1046,70.1955,70.05,70.0955,227696.0
2019-08-05 09:30:00,75.76,75.97,75.52,75.71,251059.0,68.8594,69.0502,68.6412,68.8139,251059.0
2019-08-05 09:40:00,75.71,75.73,75.37,75.37,124299.0,68.8139,68.8321,68.5049,68.5049,124299.0
2019-08-05 09:50:00,75.37,75.48,75.29,75.4,82807.0,68.5049,68.6049,68.4322,68.5322,82807.0
2019-08-05 10:00:00,75.38,75.42,75.18,75.25,91476.0,68.514,68.5503,68.3322,68.3958,91476.0
2019-08-05 10:10:00,75.26,75.39,75.25,75.25,118419.0,68.4049,68.5231,68.3958,68.3958,118419.0
2019-08-05 10:20:00,75.26,75.34,75.04,75.12,135209.0,68.4049,68.4776,68.2049,68.2777,135209.0
2019-08-05 10:30:00,75.1,75.1,74.91,75.01,175128.0,68.2595,68.2595,68.0868,68.1777,175128.0
2019-08-05 10:40:00,75.01,75.04,74.89,74.96,178777.0,68.1777,68.2049,68.0686,68.1322,178777.0
2019-08-05 10:50:00,74.96,75.11,74.87,75.09,71505.0,68.1322,68.2686,68.0504,68.2504,71505.0
2019-08-05 11:00:00,75.09,75.17,75.03,75.09,55365.0,68.2504,68.3231,68.1959,68.2504,55365.0
2019-08-05 11:10:00,75.11,75.38,75.1,75.3,66702.0,68.2686,68.514,68.2595,68.4413,66702.0
2019-08-05 11:20:00,75.3,75.38,75.17,75.3,60946.0,68.4413,68.514,68.3231,68.4413,60946.0
2019-08-05 11:30:00,75.32,75.37,75.25,75.28,52859.0,68.4594,68.5049,68.3958,68.4231,52859.0
2019-08-05 11:40:00,75.27,75.34,75.2,75.33,32560.0,68.414,68.4776,68.3504,68.4685,32560.0
2019-08-05 11:50:00,75.34,75.36,75.21,75.21,106070.0,68.4776,68.4958,68.3595,68.3595,106070.0
2019-08-05 12:00:00,75.2,75.2,74.97,75.05,112902.0,68.3504,68.3504,68.1413,68.214,112902.0
2019-08-05 12:10:00,75.04,75.28,74.97,75.28,277733.0,68.2049,68.4231,68.1413,68.4231,277733.0
2019-08-05 12:20:00,75.28,75.28,75.0,75.03,184589.0,68.4231,68.4231,68.1686,68.1959,184589.0
2019-08-05 12:30:00,75.02,75.1,74.96,75.08,39173.0,68.1868,68.2595,68.1322,68.2413,39173.0
2019-08-05 12:40:00,75.08,75.09,74.88,74.88,34419.0,68.2413,68.2504,68.0595,68.0595,34419.0
2019-08-05 12:50:00,74.88,74.97,74.72,74.75,86045.0,68.0595,68.1413,67.9141,67.9414,86045.0
2019-08-05 13:00:00,74.76,74.96,74.73,74.94,66372.0,67.9504,68.1322,67.9232,68.1141,66372.0
2019-08-05 13:10:00,74.93,75.05,74.93,75.03,47432.0,68.105,68.214,68.105,68.1959,47432.0
2019-08-05 13:20:00,75.03,75.09,74.89,74.9,69268.0,68.1959,68.2504,68.0686,68.0777,69268.0
2019-08-05 13:30:00,74.89,75.02,74.86,75.02,106237.0,68.0686,68.1868,68.0413,68.1868,106237.0
2019-08-05 13:40:00,75.02,75.06,74.67,74.74,230805.0,68.1868,68.2231,67.8686,67.9323,230805.0
2019-08-05 13:50:00,74.72,74.72,74.59,74.64,146833.0,67.9141,67.9141,67.7959,67.8414,146833.0
2019-08-05 14:00:00,74.63,74.69,74.6,74.62,225399.0,67.8323,67.8868,67.805,67.8232,225399.0
2019-08-05 14:10:00,74.62,74.7,74.58,74.61,201425.0,67.8232,67.8959,67.7868,67.8141,201425.0
2019-08-05 14:20:00,74.62,74.64,74.44,74.45,241999.0,67.8232,67.8414,67.6596,67.6687,241999.0
2019-08-05 14:30:00,74.45,74.6,74.32,74.5,260043.0,67.6687,67.805,67.5505,67.7141,260043.0
2019-08-05 14:40:00,74.5,74.6,74.39,74.52,252130.0,67.7141,67.805,67.6141,67.7323,252130.0
2019-08-05 14:50:00,74.52,74.59,74.43,74.44,251332.0,67.7323,67.7959,67.6505,67.6596,251332.0
2019-08-05 15:00:00,74.43,74.55,74.04,74.06,256167.0,67.6505,67.7596,67.296,67.3142,256167.0
2019-08-05 15:10:00,74.06,74.59,74.05,74.54,284826.0,67.3142,67.7959,67.3051,67.7505,284826.0
2019-08-05 15:20:00,74.54,74.79,74.53,74.58,306539.0,67.7505,67.9777,67.7414,67.7868,306539.0
2019-08-05 15:30:00,74.57,75.02,74.52,74.97,477884.0,67.7778,68.1868,67.7323,68.1413,477884.0
2019-08-05 15:40:00,74.97,75.16,74.95,75.04,145342.0,68.1413,68.314,68.1231,68.2049,145342.0
2019-08-05 15:50:00,75.03,75.11,74.86,74.95,388815.0,68.1959,68.2686,68.0413,68.1231,388815.0
2019-08-06 09:30:00,75.51,75.9,75.45,75.72,258840.0,68.6321,68.9866,68.5776,68.823,258840.0
2019-08-06 09:40:00,75.7,75.81,75.3,75.38,95208.0,68.8048,68.9048,68.4413,68.514,95208.0
2019-08-06 09:50:00,75.38,75.55,75.33,75.47,78241.0,68.514,68.6685,68.4685,68.5958,78241.0
2019-08-06 10:00:00,75.45,75.53,75.26,75.28,101776.0,68.5776,68.6503,68.4049,68.4231,101776.0
2019-08-06 10:10:00,75.28,75.28,75.04,75.07,115786.0,68.4231,68.4231,68.2049,68.2322,115786.0
2019-08-06 10:20:00,75.08,75.38,74.98,75.26,68338.0,68.2413,68.514,68.1504,68.4049,68338.0
2019-08-06 10:30:00,75.26,75.61,75.22,75.6,101749.0,68.4049,68.723,68.3685,68.7139,101749.0
2019-08-06 10:40:00,75.58,75.69,75.19,75.19,127943.0,68.6958,68.7957,68.3413,68.3413,127943.0
2019-08-06 10:50:00,75.2,75.28,75.11,75.23,106602.0,68.3504,68.4231,68.2686,68.3776,106602.0
2019-08-06 11:00:00,75.22,75.22,74.94,74.97,103479.0,68.3685,68.3685,68.1141,68.1413,103479.0
2019-08-06 11:10:00,74.99,74.99,74.76,74.76,75062.0,68.1595,68.1595,67.9504,67.9504,75062.0
2019-08-06 11:20:00,74.76,75.04,74.75,74.93,56367.0,67.9504,68.2049,67.9414,68.105,56367.0
2019-08-06 11:30:00,74.93,74.99,74.74,74.91,86429.0,68.105,68.1595,67.9323,68.0868,86429.0
2019-08-06 11:40:00,74.93,75.13,74.91,75.12,152112.0,68.105,68.2867,68.0868,68.2777,152112.0
2019-08-06 11:50:00,75.14,75.15,74.91,75.11,92004.0,68.2958,68.3049,68.0868,68.2686,92004.0
2019-08-06 12:00:00,75.13,75.2,74.99,75.05,51851.0,68.2867,68.3504,68.1595,68.214,51851.0
2019-08-06 12:10:00,75.05,75.11,74.91,74.94,64539.0,68.214,68.2686,68.0868,68.1141,64539.0
2019-08-06 12:20:00,74.95,75.07,74.94,74.99,36436.0,68.1231,68.2322,68.1141,68.1595,36436.0
2019-08-06 12:30:00,74.97,75.1,74.92,75.09,56304.0,68.1413,68.2595,68.0959,68.2504,56304.0
2019-08-06 12:40:00,75.09,75.14,75.01,75.05,30474.0,68.2504,68.2958,68.1777,68.214,30474.0
2019-08-06 12:50:00,75.04,75.11,75.0,75.06,127142.0,68.2049,68.2686,68.1686,68.2231,127142.0
2019-08-06 13:00:00,75.06,75.25,75.06,75.2,40239.0,68.2231,68.3958,68.2231,68.3504,40239.0
2019-08-06 13:10:00,75.2,75.22,75.12,75.14,58627.0,68.3504,68.3685,68.2777,68.2958,58627.0
2019-08-06 13:20:00,75.15,75.29,75.13,75.23,44267.0,68.3049,68.4322,68.2867,68.3776,44267.0
2019-08-06 13:30:00,75.23,75.28,75.18,75.27,110684.0,68.3776,68.4231,68.3322,68.414,110684.0
2019-08-06 13:40:00,75.26,75.32,75.22,75.29,25072.0,68.4049,68.4594,68.3685,68.4322,25072.0
2019-08-06 13:50:00,75.3,75.33,75.23,75.27,51343.0,68.4413,68.4685,68.3776,68.414,51343.0
2019-08-06 14:00:00,75.24,75.29,75.14,75.28,43146.0,68.3867,68.4322,68.2958,68.4231,43146.0
2019-08-06 14:10:00,75.28,75.52,75.28,75.5,55747.0,68.4231,68.6412,68.4231,68.623,55747.0
2019-08-06 14:20:00,75.5,75.52,75.39,75.49,66918.0,68.623,68.6412,68.5231,68.614,66918.0
2019-08-06 14:30:00,75.5,75.59,75.45,75.55,59502.0,68.623,68.7048,68.5776,68.6685,59502.0
2019-08-06 14:40:00,75.55,75.6,75.51,75.57,48949.0,68.6685,68.7139,68.6321,68.6867,48949.0
2019-08-06 14:50:00,75.57,75.62,75.43,75.43,70909.0,68.6867,68.7321,68.5594,68.5594,70909.0
2019-08-06 15:00:00,75.45,75.61,75.44,75.53,66735.0,68.5776,68.723,68.5685,68.6503,66735.0
2019-08-06 15:10:00,75.53,75.72,75.48,75.71,173460.0,68.6503,68.823,68.6049,68.8139,173460.0
2019-08-06 15:20:00,75.71,75.77,75.57,75.64,73381.0,68.8139,68.8685,68.6867,68.7503,73381.0
2019-08-06 15:30:00,75.64,75.8,75.58,75.75,107007.0,68.7503,68.8957,68.6958,68.8503,107007.0
2019-08-06 15:40:00,75.75,75.83,75.69,75.76,93927.0,68.8503,68.923,68.7957,68.8594,93927.0
2019-08-06 15:50:00,75.77,75.84,75.69,75.79,175899.0,68.8685,68.9321,68.7957,68.8866,175899.0
2019-08-07 09:30:00,75.14,75.21,74.9,75.17,207270.0,68.2958,68.3595,68.0777,68.3231,207270.0
2019-08-07 09:40:00,75.18,75.18,74.67,74.79,166932.0,68.3322,68.3322,67.8686,67.9777,166932.0
2019-08-07 09:50:00,74.78,74.79,74.55,74.77,149059.0,67.9686,67.9777,67.7596,67.9595,149059.0
2019-08-07 10:00:00,74.73,75.0,74.58,74.97,118254.0,67.9232,68.1686,67.7868,68.1413,118254.0
2019-08-07 10:10:00,74.97,75.21,74.94,75.1,111437.0,68.1413,68.3595,68.1141,68.2595,111437.0
2019-08-07 10:20:00,75.11,75.2,75.03,75.07,86842.0,68.2686,68.3504,68.1959,68.2322,86842.0
2019-08-07 10:30:00,75.07,75.44,75.01,75.44,109018.0,68.2322,68.5685,68.1777,68.5685,109018.0
2019-08-07 10:40:00,75.44,75.45,75.17,75.28,71202.0,68.5685,68.5776,68.3231,68.4231,71202.0
2019-08-07 10:50:00,75.29,75.48,75.27,75.42,104874.0,68.4322,68.6049,68.414,68.5503,104874.0
2019-08-07 11:00:00,75.39,75.44,75.2,75.43,88194.0,68.5231,68.5685,68.3504,68.5594,88194.0
2019-08-07 11:10:00,75.43,75.56,75.32,75.44,75524.0,68.5594,68.6776,68.4594,68.5685,75524.0
2019-08-07 11:20:00,75.45,75.52,75.29,75.35,56234.0,68.5776,68.6412,68.4322,68.4867,56234.0
2019-08-07 11:30:00,75.35,75.42,75.24,75.35,114013.0,68.4867,68.5503,68.3867,68.4867,114013.0
2019-08-07 11:40:00,75.37,75.39,75.14,75.2,113720.0,68.5049,68.5231,68.2958,68.3504,113720.0
2019-08-07 11:50:00,75.18,75.42,75.17,75.27,151713.0,68.3322,68.5503,68.3231,68.414,151713.0
2019-08-07 12:00:00,75.28,75.3,75.15,75.19,77353.0,68.4231,68.4413,68.3049,68.3413,77353.0
2019-08-07 12:10:00,75.2,75.33,75.12,75.27,42657.0,68.3504,68.4685,68.2777,68.414,42657.0
2019-08-07 12:20:00,75.26,75.37,75.17,75.35,41531.0,68.4049,68.5049,68.3231,68.4867,41531.0
2019-08-07 12:30:00,75.34,75.48,75.31,75.45,56939.0,68.4776,68.6049,68.4504,68.5776,56939.0
2019-08-07 12:40:00,75.43,75.57,75.41,75.44,50825.0,68.5594,68.6867,68.5412,68.5685,50825.0
2019-08-07 12:50:00,75.45,75.57,75.45,75.49,79459.0,68.5776,68.6867,68.5776,68.614,79459.0
2019-08-07 13:00:00,75.5,75.6,75.41,75.59,40704.0,68.623,68.7139,68.5412,68.7048,40704.0
2019-08-07 13:10:00,75.61,75.61,75.45,75.48,34012.0,68.723,68.723,68.5776,68.6049,34012.0
2019-08-07 13:20:00,75.46,75.54,75.42,75.52,77522.0,68.5867,68.6594,68.5503,68.6412,77522.0
2019-08-07 13:30:00,75.53,75.74,75.53,75.74,144502.0,68.6503,68.8412,68.6503,68.8412,144502.0
2019-08-07 13:40:00,75.76,75.85,75.76,75.8,236662.0,68.8594,68.9412,68.8594,68.8957,236662.0
2019-08-07 13:50:00,75.8,75.82,75.66,75.67,163968.0,68.8957,68.9139,68.7685,68.7776,163968.0
2019-08-07 14:00:00,75.66,75.89,75.66,75.88,60527.0,68.7685,68.9775,68.7685,68.9684,60527.0
2019-08-07 14:10:00,75.88,75.89,75.54,75.57,87273.0,68.9684,68.9775,68.6594,68.6867,87273.0
2019-08-07 14:20:00,75.58,75.78,75.58,75.78,61116.0,68.6958,68.8775,68.6958,68.8775,61116.0
2019-08-07 14:30:00,75.74,75.81,75.71,75.75,78580.0,68.8412,68.9048,68.8139,68.8503,78580.0
2019-08-07 14:40:00,75.75,75.96,75.73,75.83,93831.0,68.8503,69.0411,68.8321,68.923,93831.0
2019-08-07 14:50:00,75.87,75.95,75.85,75.94,46673.0,68.9593,69.0321,68.9412,69.023,46673.0
2019-08-07 15:00:00,75.94,75.96,75.74,75.74,59882.0,69.023,69.0411,68.8412,68.8412,59882.0
2019-08-07 15:10:00,75.73,75.79,75.56,75.79,71048.0,68.8321,68.8866,68.6776,68.8866,71048.0
2019-08-07 15:20:00,75.79,75.94,75.79,75.92,65312.0,68.8866,69.023,68.8866,69.0048,65312.0
2019-08-07 15:30:00,75.92,76.06,75.87,76.05,80592.0,69.0048,69.132,68.9593,69.1229,80592.0
2019-08-07 15:40:00,76.06,76.09,75.91,75.93,103593.0,69.132,69.1593,68.9957,69.0139,103593.0
2019-08-07 15:50:00,75.92,75.95,75.76,75.9,210676.0,69.0048,69.0321,68.8594,68.9866,210676.0
2019-08-08 09:30:00,76.24,76.63,76.24,76.57,206421.0,69.2956,69.6501,69.2956,69.5956,206421.0
2019-08-08 09:40:00,76.58,76.67,76.46,76.56,84403.0,69.6047,69.6865,69.4956,69.5865,84403.0
2019-08-08 09:50:00,76.52,76.72,76.34,76.63,82914.0,69.5501,69.7319,69.3865,69.6501,82914.0
2019-08-08 10:00:00,76.64,76.7,76.62,76.62,72041.0,69.6592,69.7137,69.641,69.641,72041.0
2019-08-08 10:10:00,76.62,76.82,76.59,76.82,78998.0,69.641,69.8228,69.6138,69.8228,78998.0
2019-08-08 10:20:00,76.83,76.85,76.74,76.83,33937.0,69.8319,69.8501,69.7501,69.8319,33937.0
2019-08-08 10:30:00,76.82,77.04,76.82,77.03,45542.0,69.8228,70.0228,69.8228,70.0137,45542.0
2019-08-08 10:40:00,77.0,77.07,77.0,77.05,43148.0,69.9864,70.05,69.9864,70.0319,43148.0
2019-08-08 10:50:00,77.04,77.15,77.04,77.13,282779.0,70.0228,70.1228,70.0228,70.1046,282779.0
2019-08-08 11:00:00,77.12,77.16,77.06,77.14,145770.0,70.0955,70.1318,70.041,70.1137,145770.0
2019-08-08 11:10:00,77.11,77.21,77.11,77.17,43448.0,70.0864,70.1773,70.0864,70.1409,43448.0
2019-08-08 11:20:00,77.17,77.22,77.1,77.11,61897.0,70.1409,70.1864,70.0773,70.0864,61897.0
2019-08-08 11:30:00,77.1,77.2,77.06,77.18,30448.0,70.0773,70.1682,70.041,70.15,30448.0
2019-08-08 11:40:00,77.19,77.29,77.19,77.27,25781.0,70.1591,70.25,70.1591,70.2318,25781.0
2019-08-08 11:50:00,77.25,77.27,77.15,77.2,534683.0,70.2136,70.2318,70.1228,70.1682,534683.0
2019-08-08 12:00:00,77.2,77.26,77.15,77.22,159542.0,70.1682,70.2227,70.1228,70.1864,159542.0
2019-08-08 12:10:00,77.22,77.34,77.22,77.34,33671.0,70.1864,70.2954,70.1864,70.2954,33671.0
2019-08-08 12:20:00,77.33,77.34,77.25,77.27,36266.0,70.2864,70.2954,70.2136,70.2318,36266.0
2019-08-08 12:30:00,77.26,77.31,77.19,77.22,31594.0,70.2227,70.2682,70.1591,70.1864,31594.0
2019-08-08 12:40:00,77.23,77.27,77.13,77.14,38394.0,70.1955,70.2318,70.1046,70.1137,38394.0
2019-08-08 12:50:00,77.15,77.25,77.15,77.24,41052.0,70.1228,70.2136,70.1228,70.2046,41052.0
2019-08-08 13:00:00,77.26,77.36,77.24,77.27,29255.0,70.2227,70.3136,70.2046,70.2318,29255.0
2019-08-08 13:10:00,77.27,77.27,77.21,77.24,24391.0,70.2318,70.2318,70.1773,70.2046,24391.0
2019-08-08 13:20:00,77.22,77.28,77.19,77.2,68655.0,70.1864,70.2409,70.1591,70.1682,68655.0
2019-08-08 13:30:00,77.21,77.29,77.21,77.25,38087.0,70.1773,70.25,70.1773,70.2136,38087.0
2019-08-08 13:40:00,77.25,77.34,77.24,77.33,43790.0,70.2136,70.2954,70.2046,70.2864,43790.0
2019-08-08 13:50:00,77.32,77.38,77.31,77.34,29380.0,70.2773,70.3318,70.2682,70.2954,29380.0
2019-08-08 14:00:00,77.34,77.35,77.2,77.21,89642.0,70.2954,70.3045,70.1682,70.1773,89642.0
2019-08-08 14:10:00,77.2,77.37,77.19,77.32,22066.0,70.1682,70.3227,70.1591,70.2773,22066.0
2019-08-08 14:20:00,77.34,77.4,77.32,77.33,33043.0,70.2954,70.35,70.2773,70.2864,33043.0
2019-08-08 14:30:00,77.35,77.4,77.29,77.37,42223.0,70.3045,70.35,70.25,70.3227,42223.0
2019-08-08 14:40:00,77.38,77.42,77.23,77.25,29743.0,70.3318,70.3682,70.1955,70.2136,29743.0
2019-08-08 14:50:00,77.28,77.49,77.28,77.45,50406.0,70.2409,70.4318,70.2409,70.3954,50406.0
2019-08-08 15:00:00,77.44,77.52,77.43,77.51,83011.0,70.3863,70.4591,70.3772,70.45,83011.0
2019-08-08 15:10:00,77.51,77.51,77.38,77.4,84223.0,70.45,70.45,70.3318,70.35,84223.0
2019-08-08 15:20:00,77.4,77.46,77.37,77.44,98341.0,70.35,70.4045,70.3227,70.3863,98341.0
2019-08-08 15:30:00,77.43,77.52,77.4,77.44,136286.0,70.3772,70.4591,70.35,70.3863,136286.0
2019-08-08 15:40:00,77.44,77.57,77.44,77.44,109797.0,70.3863,70.5045,70.3863,70.3863,109797.0
2019-08-08 15:50:00,77.44,77.54,77.37,77.54,157083.0,70.3863,70.4772,70.3227,70.4772,157083.0
2019-08-09 09:30:00,77.29,77.31,77.03,77.11,120880.0,70.25,70.2682,70.0137,70.0864,120880.0
2019-08-09 09:40:00,77.08,77.1,76.88,76.91,36972.0,70.0591,70.0773,69.8773,69.9046,36972.0
2019-08-09 09:50:00,76.88,76.91,76.77,76.82,70008.0,69.8773,69.9046,69.7774,69.8228,70008.0
2019-08-09 10:00:00,76.83,76.94,76.71,76.74,79683.0,69.8319,69.9319,69.7228,69.7501,79683.0
2019-08-09 10:10:00,76.72,76.93,76.72,76.82,83772.0,69.7319,69.9228,69.7319,69.8228,83772.0
2019-08-09 10:20:00,76.82,76.84,76.65,76.65,24277.0,69.8228,69.841,69.6683,69.6683,24277.0
2019-08-09 10:30:00,76.63,76.68,76.46,76.57,30952.0,69.6501,69.6956,69.4956,69.5956,30952.0
2019-08-09 10:40:00,76.56,76.59,76.48,76.57,64253.0,69.5865,69.6138,69.5138,69.5956,64253.0
2019-08-09 10:50:00,76.56,76.65,76.5,76.52,39868.0,69.5865,69.6683,69.532,69.5501,39868.0
2019-08-09 11:00:00,76.51,76.53,76.37,76.39,43478.0,69.541,69.5592,69.4138,69.432,43478.0
2019-08-09 11:10:00,76.39,76.63,76.39,76.53,32853.0,69.432,69.6501,69.432,69.5592,32853.0
2019-08-09 11:20:00,76.52,76.54,76.33,76.33,50000.0,69.5501,69.5683,69.3774,69.3774,50000.0
2019-08-09 11:30:00,76.33,76.5,76.33,76.42,88450.0,69.3774,69.532,69.3774,69.4592,88450.0
2019-08-09 11:40:00,76.41,76.53,76.39,76.52,43350.0,69.4502,69.5592,69.432,69.5501,43350.0
2019-08-09 11:50:00,76.51,76.54,76.44,76.49,57142.0,69.541,69.5683,69.4774,69.5229,57142.0
2019-08-09 12:00:00,76.49,76.63,76.49,76.6,46687.0,69.5229,69.6501,69.5229,69.6229,46687.0
2019-08-09 12:10:00,76.61,76.65,76.43,76.43,57442.0,69.6319,69.6683,69.4683,69.4683,57442.0
2019-08-09 12:20:00,76.43,76.52,76.39,76.44,29040.0,69.4683,69.5501,69.432,69.4774,29040.0
2019-08-09 12:30:00,76.44,76.49,76.39,76.45,34847.0,69.4774,69.5229,69.432,69.4865,34847.0
2019-08-09 12:40:00,76.45,76.53,76.4,76.52,76578.0,69.4865,69.5592,69.4411,69.5501,76578.0
2019-08-09 12:50:00,76.52,76.85,76.5,76.58,60022.0,69.5501,69.8501,69.532,69.6047,60022.0
2019-08-09 13:00:00,76.58,76.6,76.5,76.54,29361.0,69.6047,69.6229,69.532,69.5683,29361.0
2019-08-09 13:10:00,76.53,76.75,76.5,76.7,47090.0,69.5592,69.7592,69.532,69.7137,47090.0
2019-08-09 13:20:00,76.71,76.81,76.7,76.78,62525.0,69.7228,69.8137,69.7137,69.7865,62525.0
2019-08-09 13:30:00,76.79,76.91,76.79,76.8,35405.0,69.7955,69.9046,69.7955,69.8046,35405.0
2019-08-09 13:40:00,76.8,76.83,76.71,76.75,38021.0,69.8046,69.8319,69.7228,69.7592,38021.0
2019-08-09 13:50:00,76.75,76.76,76.61,76.62,39818.0,69.7592,69.7683,69.6319,69.641,39818.0
2019-08-09 14:00:00,76.61,76.7,76.57,76.61,43541.0,69.6319,69.7137,69.5956,69.6319,43541.0
2019-08-09 14:10:00,76.61,76.62,76.51,76.56,33252.0,69.6319,69.641,69.541,69.5865,33252.0
2019-08-09 14:20:00,76.53,76.66,76.49,76.61,30610.0,69.5592,69.6774,69.5229,69.6319,30610.0
2019-08-09 14:30:00,76.62,76.66,76.51,76.58,39091.0,69.641,69.6774,69.541,69.6047,39091.0
2019-08-09 14:40:00,76.59,76.66,76.58,76.62,32125.0,69.6138,69.6774,69.6047,69.641,32125.0
2019-08-09 14:50:00,76.61,76.65,76.51,76.6,21398.0,69.6319,69.6683,69.541,69.6229,21398.0
2019-08-09 15:00:00,76.6,76.77,76.55,76.75,64719.0,69.6229,69.7774,69.5774,69.7592,64719.0
2019-08-09 15:10:00,76.74,76.74,76.62,76.65,40421.0,69.7501,69.7501,69.641,69.6683,40421.0
2019-08-09 15:20:00,76.65,76.71,76.62,76.71,57828.0,69.6683,69.7228,69.641,69.7228,57828.0
2019-08-09 15:30:00,76.7,76.8,76.68,76.77,44798.0,69.7137,69.8046,69.6956,69.7774,44798.0
2019-08-09 15:40:00,76.77,76.8,76.72,76.74,30431.0,69.7774,69.8046,69.7319,69.7501,30431.0
2019-08-09 15:50:00,76.73,76.76,76.51,76.55,143565.0,69.741,69.7683,69.541,69.5774,143565.0
2019-08-12 09:30:00,76.08,76.23,75.87,75.92,220905.0,69.1502,69.2866,68.9593,69.0048,220905.0
2019-08-12 09:40:00,75.91,75.93,75.78,75.83,74952.0,68.9957,69.0139,68.8775,68.923,74952.0
2019-08-12 09:50:00,75.84,75.89,75.72,75.77,53294.0,68.9321,68.9775,68.823,68.8685,53294.0
2019-08-12 10:00:00,75.76,75.88,75.68,75.72,50404.0,68.8594,68.9684,68.7866,68.823,50404.0
2019-08-12 10:10:00,75.71,75.84,75.68,75.83,44582.0,68.8139,68.9321,68.7866,68.923,44582.0
2019-08-12 10:20:00,75.84,75.95,75.8,75.89,32689.0,68.9321,69.0321,68.8957,68.9775,32689.0
2019-08-12 10:30:00,75.9,75.97,75.82,75.9,46506.0,68.9866,69.0502,68.9139,68.9866,46506.0
2019-08-12 10:40:00,75.9,76.0,75.83,76.0,39676.0,68.9866,69.0775,68.923,69.0775,39676.0
2019-08-12 10:50:00,76.01,76.1,75.99,76.08,31349.0,69.0866,69.1684,69.0684,69.1502,31349.0
2019-08-12 11:00:00,76.07,76.1,75.98,75.99,40827.0,69.1411,69.1684,69.0593,69.0684,40827.0
2019-08-12 11:10:00,75.98,75.98,75.82,75.87,60560.0,69.0593,69.0593,68.9139,68.9593,60560.0
2019-08-12 11:20:00,75.87,75.99,75.86,75.98,24947.0,68.9593,69.0684,68.9503,69.0593,24947.0
2019-08-12 11:30:00,75.97,76.0,75.8,75.81,33038.0,69.0502,69.0775,68.8957,68.9048,33038.0
2019-08-12 11:40:00,75.8,76.02,75.79,76.02,29634.0,68.8957,69.0957,68.8866,69.0957,29634.0
2019-08-12 11:50:00,76.01,76.02,75.94,75.95,24777.0,69.0866,69.0957,69.023,69.0321,24777.0
2019-08-12 12:00:00,75.94,75.94,75.83,75.87,40727.0,69.023,69.023,68.923,68.9593,40727.0
2019-08-12 12:10:00,75.87,75.95,75.84,75.95,34411.0,68.9593,69.0321,68.9321,69.0321,34411.0
2019-08-12 12:20:00,75.95,76.04,75.95,76.03,41920.0,69.0321,69.1139,69.0321,69.1048,41920.0
2019-08-12 12:30:00,76.02,76.05,75.96,76.0,17786.0,69.0957,69.1229,69.0411,69.0775,17786.0
2019-08-12 12:40:00,75.99,76.0,75.85,75.89,70607.0,69.0684,69.0775,68.9412,68.9775,70607.0
2019-08-12 12:50:00,75.91,75.96,75.86,75.92,25866.0,68.9957,69.0411,68.9503,69.0048,25866.0
2019-08-12 13:00:00,75.92,75.96,75.88,75.89,21161.0,69.0048,69.0411,68.9684,68.9775,21161.0
2019-08-12 13:10:00,75.89,75.92,75.82,75.84,33101.0,68.9775,69.0048,68.9139,68.9321,33101.0
2019-08-12 13:20:00,75.85,75.87,75.79,75.84,15895.0,68.9412,68.9593,68.8866,68.9321,15895.0
2019-08-12 13:30:00,75.84,75.86,75.77,75.78,30345.0,68.9321,68.9503,68.8685,68.8775,30345.0
2019-08-12 13:40:00,75.79,75.83,75.68,75.75,47996.0,68.8866,68.923,68.7866,68.8503,47996.0
2019-08-12 13:50:00,75.75,75.8,75.73,75.78,43978.0,68.8503,68.8957,68.8321,68.8775,43978.0
2019-08-12 14:00:00,75.79,75.81,75.73,75.8,29282.0,68.8866,68.9048,68.8321,68.8957,29282.0
2019-08-12 14:10:00,75.78,75.87,75.76,75.77,24270.0,68.8775,68.9593,68.8594,68.8685,24270.0
2019-08-12 14:20:00,75.77,75.8,75.71,75.72,28386.0,68.8685,68.8957,68.8139,68.823,28386.0
2019-08-12 14:30:00,75.73,75.75,75.68,75.71,92450.0,68.8321,68.8503,68.7866,68.8139,92450.0
2019-08-12 14:40:00,75.71,75.72,75.54,75.56,63972.0,68.8139,68.823,68.6594,68.6776,63972.0
2019-08-12 14:50:00,75.56,75.63,75.52,75.59,66087.0,68.6776,68.7412,68.6412,68.7048,66087.0
2019-08-12 15:00:00,75.59,75.73,75.57,75.66,68040.0,68.7048,68.8321,68.6867,68.7685,68040.0
2019-08-12 15:10:00,75.65,75.69,75.6,75.65,39545.0,68.7594,68.7957,68.7139,68.7594,39545.0
2019-08-12 15:20:00,75.65,75.73,75.63,75.73,372542.0,68.7594,68.8321,68.7412,68.8321,372542.0
2019-08-12 15:30:00,75.73,75.74,75.65,75.74,32904.0,68.8321,68.8412,68.7594,68.8412,32904.0
2019-08-12 15:40:00,75.74,75.77,75.71,75.72,17809.0,68.8412,68.8685,68.8139,68.823,17809.0
2019-08-12 15:50:00,75.72,75.78,75.69,75.71,90661.0,68.823,68.8775,68.7957,68.8139,90661.0
2019-08-13 09:30:00,75.47,75.9,75.23,75.82,220725.0,68.5958,68.9866,68.3776,68.9139,220725.0
2019-08-13 09:40:00,75.8,76.68,75.68,76.61,222870.0,68.8957,69.6956,68.7866,69.6319,222870.0
2019-08-13 09:50:00,76.62,77.04,76.51,76.99,86758.0,69.641,70.0228,69.541,69.9773,86758.0
2019-08-13 10:00:00,77.0,77.02,76.73,76.78,70671.0,69.9864,70.0046,69.741,69.7865,70671.0
2019-08-13 10:10:00,76.78,77.03,76.63,77.03,61706.0,69.7865,70.0137,69.6501,70.0137,61706.0
2019-08-13 10:20:00,77.05,77.27,76.99,77.2,95219.0,70.0319,70.2318,69.9773,70.1682,95219.0
2019-08-13 10:30:00,77.21,77.33,77.04,77.04,55372.0,70.1773,70.2864,70.0228,70.0228,55372.0
2019-08-13 10:40:00,77.03,77.08,76.82,76.82,34375.0,70.0137,70.0591,69.8228,69.8228,34375.0
2019-08-13 10:50:00,76.82,76.92,76.72,76.72,41133.0,69.8228,69.9137,69.7319,69.7319,41133.0
2019-08-13 11:00:00,76.71,76.8,76.59,76.72,53031.0,69.7228,69.8046,69.6138,69.7319,53031.0
2019-08-13 11:10:00,76.73,76.83,76.47,76.51,62293.0,69.741,69.8319,69.5047,69.541,62293.0
2019-08-13 11:20:00,76.52,76.56,76.28,76.42,65889.0,69.5501,69.5865,69.332,69.4592,65889.0
2019-08-13 11:30:00,76.41,76.55,76.3,76.55,45694.0,69.4502,69.5774,69.3502,69.5774,45694.0
2019-08-13 11:40:00,76.54,76.67,76.52,76.63,29717.0,69.5683,69.6865,69.5501,69.6501,29717.0
2019-08-13 11:50:00,76.65,76.69,76.56,76.69,38536.0,69.6683,69.7047,69.5865,69.7047,38536.0
2019-08-13 12:00:00,76.7,76.72,76.59,76.61,41180.0,69.7137,69.7319,69.6138,69.6319,41180.0
2019-08-13 12:10:00,76.62,76.73,76.61,76.71,40548.0,69.641,69.741,69.6319,69.7228,40548.0
2019-08-13 12:20:00,76.7,76.77,76.66,76.67,48678.0,69.7137,69.7774,69.6774,69.6865,48678.0
2019-08-13 12:30:00,76.67,76.68,76.56,76.58,791212.0,69.6865,69.6956,69.5865,69.6047,791212.0
2019-08-13 12:40:00,76.6,76.63,76.55,76.57,32228.0,69.6229,69.6501,69.5774,69.5956,32228.0
2019-08-13 12:50:00,76.55,76.59,76.44,76.51,23003.0,69.5774,69.6138,69.4774,69.541,23003.0
2019-08-13 13:00:00,76.51,76.6,76.47,76.57,29496.0,69.541,69.6229,69.5047,69.5956,29496.0
2019-08-13 13:10:00,76.57,76.62,76.35,76.44,65017.0,69.5956,69.641,69.3956,69.4774,65017.0
2019-08-13 13:20:00,76.43,76.54,76.39,76.53,34801.0,69.4683,69.5683,69.432,69.5592,34801.0
2019-08-13 13:30:00,76.54,76.65,76.5,76.58,18446.0,69.5683,69.6683,69.532,69.6047,18446.0
2019-08-13 13:40:00,76.57,76.64,76.52,76.53,20623.0,69.5956,69.6592,69.5501,69.5592,20623.0
2019-08-13 13:50:00,76.53,76.61,76.53,76.59,21995.0,69.5592,69.6319,69.5592,69.6138,21995.0
2019-08-13 14:00:00,76.6,76.61,76.52,76.56,42551.0,69.6229,69.6319,69.5501,69.5865,42551.0
2019-08-13 14:10:00,76.56,76.56,76.46,76.47,32335.0,69.5865,69.5865,69.4956,69.5047,32335.0
2019-08-13 14:20:00,76.48,76.53,76.46,76.52,28726.0,69.5138,69.5592,69.4956,69.5501,28726.0
2019-08-13 14:30:00,76.52,76.58,76.5,76.55,31856.0,69.5501,69.6047,69.532,69.5774,31856.0
2019-08-13 14:40:00,76.55,76.6,76.5,76.52,44459.0,69.5774,69.6229,69.532,69.5501,44459.0
2019-08-13 14:50:00,76.52,76.57,76.48,76.49,29648.0,69.5501,69.5956,69.5138,69.5229,29648.0
2019-08-13 15:00:00,76.48,76.51,76.42,76.47,35512.0,69.5138,69.541,69.4592,69.5047,35512.0
2019-08-13 15:10:00,76.48,76.49,76.43,76.47,109681.0,69.5138,69.5229,69.4683,69.5047,109681.0
2019-08-13 15:20:00,76.48,76.49,76.42,76.47,27186.0,69.5138,69.5229,69.4592,69.5047,27186.0
2019-08-13 15:30:00,76.46,76.48,76.41,76.46,35961.0,69.4956,69.5138,69.4502,69.4956,35961.0
2019-08-13 15:40:00,76.46,76.49,76.37,76.41,54729.0,69.4956,69.5229,69.4138,69.4502,54729.0
2019-08-13 15:50:00,76.41,76.52,76.39,76.49,147582.0,69.4502,69.5501,69.432,69.5229,147582.0
2019-08-14 09:30:00,75.2,75.28,74.94,75.03,190547.0,68.3504,68.4231,68.1141,68.1959,190547.0
2019-08-14 09:40:00,75.02,75.02,74.73,74.74,131074.0,68.1868,68.1868,67.9232,67.9323,131074.0
2019-08-14 09:50:00,74.74,75.08,74.71,75.02,110095.0,67.9323,68.2413,67.905,68.1868,110095.0
2019-08-14 10:00:00,75.01,75.01,74.76,74.77,104013.0,68.1777,68.1777,67.9504,67.9595,104013.0
2019-08-14 10:10:00,74.76,74.77,74.63,74.64,89719.0,67.9504,67.9595,67.8323,67.8414,89719.0
2019-08-14 10:20:00,74.67,74.89,74.63,74.87,78155.0,67.8686,68.0686,67.8323,68.0504,78155.0
2019-08-14 10:30:00,74.89,74.9,74.66,74.69,59120.0,68.0686,68.0777,67.8596,67.8868,59120.0
2019-08-14 10:40:00,74.69,74.79,74.66,74.71,107196.0,67.8868,67.9777,67.8596,67.905,107196.0
2019-08-14 10:50:00,74.7,74.73,74.54,74.54,63616.0,67.8959,67.9232,67.7505,67.7505,63616.0
2019-08-14 11:00:00,74.52,74.55,74.41,74.48,87941.0,67.7323,67.7596,67.6323,67.696,87941.0
2019-08-14 11:10:00,74.48,74.52,74.38,74.42,95327.0,67.696,67.7323,67.6051,67.6414,95327.0
2019-08-14 11:20:00,74.43,74.58,74.42,74.53,62093.0,67.6505,67.7868,67.6414,67.7414,62093.0
2019-08-14 11:30:00,74.54,74.65,74.5,74.55,90578.0,67.7505,67.8505,67.7141,67.7596,90578.0
2019-08-14 11:40:00,74.56,74.57,74.28,74.36,93129.0,67.7687,67.7778,67.5142,67.5869,93129.0
2019-08-14 11:50:00,74.35,74.43,74.29,74.38,38947.0,67.5778,67.6505,67.5233,67.6051,38947.0
2019-08-14 12:00:00,74.37,74.37,74.22,74.26,40510.0,67.596,67.596,67.4596,67.496,40510.0
2019-08-14 12:10:00,74.28,74.46,74.26,74.43,55776.0,67.5142,67.6778,67.496,67.6505,55776.0
2019-08-14 12:20:00,74.43,74.47,74.31,74.39,48612.0,67.6505,67.6869,67.5414,67.6141,48612.0
2019-08-14 12:30:00,74.4,74.5,74.39,74.4,23720.0,67.6232,67.7141,67.6141,67.6232,23720.0
2019-08-14 12:40:00,74.41,74.41,74.23,74.23,45686.0,67.6323,67.6323,67.4687,67.4687,45686.0
2019-08-14 12:50:00,74.22,74.24,74.13,74.17,51314.0,67.4596,67.4778,67.3778,67.4142,51314.0
2019-08-14 13:00:00,74.16,74.22,74.06,74.08,47648.0,67.4051,67.4596,67.3142,67.3324,47648.0
2019-08-14 13:10:00,74.08,74.17,74.06,74.1,204646.0,67.3324,67.4142,67.3142,67.3506,204646.0
2019-08-14 13:20:00,74.1,74.51,74.09,74.39,69921.0,67.3506,67.7232,67.3415,67.6141,69921.0
2019-08-14 13:30:00,74.38,74.53,74.34,74.48,48780.0,67.6051,67.7414,67.5687,67.696,48780.0
2019-08-14 13:40:00,74.48,74.52,74.44,74.47,68396.0,67.696,67.7323,67.6596,67.6869,68396.0
2019-08-14 13:50:00,74.48,74.55,74.42,74.48,46108.0,67.696,67.7596,67.6414,67.696,46108.0
2019-08-14 14:00:00,74.46,74.47,74.31,74.39,25401.0,67.6778,67.6869,67.5414,67.6141,25401.0
2019-08-14 14:10:00,74.37,74.46,74.34,74.43,36600.0,67.596,67.6778,67.5687,67.6505,36600.0
2019-08-14 14:20:00,74.4,74.42,74.31,74.31,32268.0,67.6232,67.6414,67.5414,67.5414,32268.0
2019-08-14 14:30:00,74.32,74.37,74.16,74.16,54774.0,67.5505,67.596,67.4051,67.4051,54774.0
2019-08-14 14:40:00,74.16,74.28,74.11,74.25,44633.0,67.4051,67.5142,67.3597,67.4869,44633.0
2019-08-14 14:50:00,74.25,74.36,74.22,74.31,99156.0,67.4869,67.5869,67.4596,67.5414,99156.0
2019-08-14 15:00:00,74.3,74.55,74.23,74.44,82247.0,67.5323,67.7596,67.4687,67.6596,82247.0
2019-08-14 15:10:00,74.42,74.48,74.24,74.24,80763.0,67.6414,67.696,67.4778,67.4778,80763.0
2019-08-14 15:20:00,74.23,74.51,74.12,74.32,82292.0,67.4687,67.7232,67.3687,67.5505,82292.0
2019-08-14 15:30:00,74.31,74.36,74.15,74.34,70634.0,67.5414,67.5869,67.396,67.5687,70634.0
2019-08-14 15:40:00,74.35,74.45,74.24,74.29,83384.0,67.5778,67.6687,67.4778,67.5233,83384.0
2019-08-14 15:50:00,74.28,74.46,74.23,74.25,229904.0,67.5142,67.6778,67.4687,67.4869,229904.0
2019-08-15 09:30:00,74.47,74.53,73.97,74.0,225688.0,67.6869,67.7414,67.2324,67.2597,225688.0
2019-08-15 09:40:00,74.0,74.42,73.89,74.3,79144.0,67.2597,67.6414,67.1597,67.5323,79144.0
2019-08-15 09:50:00,74.28,74.5,74.21,74.4,117748.0,67.5142,67.7141,67.4505,67.6232,117748.0
2019-08-15 10:00:00,74.39,74.48,74.18,74.23,52996.0,67.6141,67.696,67.4233,67.4687,52996.0
2019-08-15 10:10:00,74.21,74.39,74.21,74.27,50990.0,67.4505,67.6141,67.4505,67.5051,50990.0
2019-08-15 10:20:00,74.26,74.39,74.2,74.21,53147.0,67.496,67.6141,67.4415,67.4505,53147.0
2019-08-15 10:30:00,74.2,74.45,74.14,74.35,49163.0,67.4415,67.6687,67.3869,67.5778,49163.0
2019-08-15 10:40:00,74.3,74.43,74.25,74.28,52672.0,67.5323,67.6505,67.4869,67.5142,52672.0
2019-08-15 10:50:00,74.25,74.41,74.24,74.25,51425.0,67.4869,67.6323,67.4778,67.4869,51425.0
2019-08-15 11:00:00,74.22,74.27,74.05,74.06,73514.0,67.4596,67.5051,67.3051,67.3142,73514.0
2019-08-15 11:10:00,74.05,74.07,73.97,73.99,48062.0,67.3051,67.3233,67.2324,67.2506,48062.0
2019-08-15 11:20:00,73.99,74.12,73.88,74.12,76515.0,67.2506,67.3687,67.1506,67.3687,76515.0
2019-08-15 11:30:00,74.14,74.19,74.09,74.13,94515.0,67.3869,67.4324,67.3415,67.3778,94515.0
2019-08-15 11:40:00,74.14,74.15,73.95,73.96,63874.0,67.3869,67.396,67.2142,67.2233,63874.0
2019-08-15 11:50:00,73.99,74.12,73.9,74.07,38384.0,67.2506,67.3687,67.1688,67.3233,38384.0
2019-08-15 12:00:00,74.07,74.29,74.02,74.25,54218.0,67.3233,67.5233,67.2779,67.4869,54218.0
2019-08-15 12:10:00,74.24,74.26,74.16,74.18,31113.0,67.4778,67.496,67.4051,67.4233,31113.0
2019-08-15 12:20:00,74.17,74.21,74.05,74.07,44522.0,67.4142,67.4505,67.3051,67.3233,44522.0
2019-08-15 12:30:00,74.07,74.2,74.05,74.11,30520.0,67.3233,67.4415,67.3051,67.3597,30520.0
2019-08-15 12:40:00,74.09,74.12,74.05,74.07,39550.0,67.3415,67.3687,67.3051,67.3233,39550.0
2019-08-15 12:50:00,74.08,74.12,73.98,74.06,80764.0,67.3324,67.3687,67.2415,67.3142,80764.0
2019-08-15 13:00:00,74.06,74.18,74.05,74.16,30326.0,67.3142,67.4233,67.3051,67.4051,30326.0
2019-08-15 13:10:00,74.14,74.16,74.01,74.13,72372.0,67.3869,67.4051,67.2688,67.3778,72372.0
2019-08-15 13:20:00,74.13,74.14,74.01,74.04,44063.0,67.3778,67.3869,67.2688,67.296,44063.0
2019-08-15 13:30:00,74.03,74.07,73.91,73.96,34884.0,67.2869,67.3233,67.1779,67.2233,34884.0
2019-08-15 13:40:00,73.97,73.98,73.78,73.83,52418.0,67.2324,67.2415,67.0597,67.1052,52418.0
2019-08-15 13:50:00,73.85,73.86,73.63,73.69,95532.0,67.1233,67.1324,66.9234,66.9779,95532.0
2019-08-15 14:00:00,73.66,73.83,73.64,73.77,51353.0,66.9506,67.1052,66.9325,67.0506,51353.0
2019-08-15 14:10:00,73.8,73.96,73.79,73.82,138894.0,67.0779,67.2233,67.0688,67.0961,138894.0
2019-08-15 14:20:00,73.82,73.98,73.81,73.95,71476.0,67.0961,67.2415,67.087,67.2142,71476.0
2019-08-15 14:30:00,73.94,73.94,73.8,73.83,66236.0,67.2051,67.2051,67.0779,67.1052,66236.0
2019-08-15 14:40:00,73.84,73.96,73.82,73.91,84429.0,67.1142,67.2233,67.0961,67.1779,84429.0
2019-08-15 14:50:00,73.92,73.95,73.82,73.91,89389.0,67.187,67.2142,67.0961,67.1779,89389.0
2019-08-15 15:00:00,73.92,74.1,73.92,74.06,40046.0,67.187,67.3506,67.187,67.3142,40046.0
2019-08-15 15:10:00,74.06,74.08,74.01,74.05,38478.0,67.3142,67.3324,67.2688,67.3051,38478.0
2019-08-15 15:20:00,74.04,74.1,73.92,73.93,41384.0,67.296,67.3506,67.187,67.196,41384.0
2019-08-15 15:30:00,73.91,74.01,73.9,73.96,59687.0,67.1779,67.2688,67.1688,67.2233,59687.0
2019-08-15 15:40:00,73.98,74.08,73.92,74.05,121816.0,67.2415,67.3324,67.187,67.3051,121816.0
2019-08-15 15:50:00,74.05,74.14,73.95,73.99,149786.0,67.3051,67.3869,67.2142,67.2506,149786.0
2019-08-16 09:30:00,74.34,74.76,74.23,74.7,212547.0,67.5687,67.9504,67.4687,67.8959,212547.0
2019-08-16 09:40:00,74.7,74.87,74.7,74.82,43862.0,67.8959,68.0504,67.8959,68.005,43862.0
2019-08-16 09:50:00,74.84,74.97,74.83,74.91,37219.0,68.0232,68.1413,68.0141,68.0868,37219.0
2019-08-16 10:00:00,74.91,74.94,74.77,74.86,36082.0,68.0868,68.1141,67.9595,68.0413,36082.0
2019-08-16 10:10:00,74.84,74.91,74.82,74.83,17722.0,68.0232,68.0868,68.005,68.0141,17722.0
2019-08-16 10:20:00,74.82,75.12,74.81,74.84,84059.0,68.005,68.2777,67.9959,68.0232,84059.0
2019-08-16 10:30:00,74.83,74.93,74.79,74.86,33998.0,68.0141,68.105,67.9777,68.0413,33998.0
2019-08-16 10:40:00,74.86,75.08,74.85,75.05,55723.0,68.0413,68.2413,68.0322,68.214,55723.0
2019-08-16 10:50:00,75.07,75.17,75.03,75.17,24045.0,68.2322,68.3231,68.1959,68.3231,24045.0
2019-08-16 11:00:00,75.17,75.24,75.13,75.24,42106.0,68.3231,68.3867,68.2867,68.3867,42106.0
2019-08-16 11:10:00,75.25,75.39,75.24,75.32,48229.0,68.3958,68.5231,68.3867,68.4594,48229.0
2019-08-16 11:20:00,75.37,75.48,75.36,75.45,49754.0,68.5049,68.6049,68.4958,68.5776,49754.0
2019-08-16 11:30:00,75.44,75.5,75.39,75.45,54197.0,68.5685,68.623,68.5231,68.5776,54197.0
2019-08-16 11:40:00,75.44,75.47,75.34,75.47,61365.0,68.5685,68.5958,68.4776,68.5958,61365.0
2019-08-16 11:50:00,75.46,75.5,75.41,75.42,53479.0,68.5867,68.623,68.5412,68.5503,53479.0
2019-08-16 12:00:00,75.41,75.49,75.38,75.48,40954.0,68.5412,68.614,68.514,68.6049,40954.0
2019-08-16 12:10:00,75.49,75.53,75.41,75.44,44970.0,68.614,68.6503,68.5412,68.5685,44970.0
2019-08-16 12:20:00,75.43,75.48,75.41,75.44,34026.0,68.5594,68.6049,68.5412,68.5685,34026.0
2019-08-16 12:30:00,75.43,75.52,75.4,75.51,31143.0,68.5594,68.6412,68.5322,68.6321,31143.0
2019-08-16 12:40:00,75.51,75.62,75.5,75.61,53360.0,68.6321,68.7321,68.623,68.723,53360.0
2019-08-16 12:50:00,75.61,75.63,75.54,75.57,27163.0,68.723,68.7412,68.6594,68.6867,27163.0
2019-08-16 13:00:00,75.59,75.6,75.52,75.55,31971.0,68.7048,68.7139,68.6412,68.6685,31971.0
2019-08-16 13:10:00,75.55,75.57,75.51,75.55,17462.0,68.6685,68.6867,68.6321,68.6685,17462.0
2019-08-16 13:20:00,75.54,75.6,75.5,75.59,36646.0,68.6594,68.7139,68.623,68.7048,36646.0
2019-08-16 13:30:00,75.59,75.62,75.59,75.61,47542.0,68.7048,68.7321,68.7048,68.723,47542.0
2019-08-16 13:40:00,75.62,75.67,75.61,75.65,51807.0,68.7321,68.7776,68.723,68.7594,51807.0
2019-08-16 13:50:00,75.65,75.72,75.63,75.68,69282.0,68.7594,68.823,68.7412,68.7866,69282.0
2019-08-16 14:00:00,75.69,75.73,75.66,75.71,48061.0,68.7957,68.8321,68.7685,68.8139,48061.0
2019-08-16 14:10:00,75.7,75.74,75.68,75.72,23533.0,68.8048,68.8412,68.7866,68.823,23533.0
2019-08-16 14:20:00,75.73,75.73,75.67,75.68,34202.0,68.8321,68.8321,68.7776,68.7866,34202.0
2019-08-16 14:30:00,75.68,75.71,75.62,75.63,45445.0,68.7866,68.8139,68.7321,68.7412,45445.0
2019-08-16 14:40:00,75.63,75.74,75.63,75.72,41006.0,68.7412,68.8412,68.7412,68.823,41006.0
2019-08-16 14:50:00,75.72,75.74,75.69,75.71,32912.0,68.823,68.8412,68.7957,68.8139,32912.0
2019-08-16 15:00:00,75.7,75.78,75.68,75.73,67056.0,68.8048,68.8775,68.7866,68.8321,67056.0
2019-08-16 15:10:00,75.73,75.76,75.7,75.73,65483.0,68.8321,68.8594,68.8048,68.8321,65483.0
2019-08-16 15:20:00,75.74,75.76,75.69,75.71,66416.0,68.8412,68.8594,68.7957,68.8139,66416.0
2019-08-16 15:30:00,75.71,75.72,75.66,75.7,80166.0,68.8139,68.823,68.7685,68.8048,80166.0
2019-08-16 15:40:00,75.7,75.74,75.69,75.72,67460.0,68.8048,68.8412,68.7957,68.823,67460.0
2019-08-16 15:50:00,75.72,75.79,75.63,75.63,191200.0,68.823,68.8866,68.7412,68.7412,191200.0
2019-08-19 09:30:00,76.47,76.56,76.37,76.45,181355.0,69.5047,69.5865,69.4138,69.4865,181355.0
2019-08-19 09:40:00,76.45,76.56,76.42,76.42,116008.0,69.4865,69.5865,69.4592,69.4592,116008.0
2019-08-19 09:50:00,76.44,76.46,76.37,76.43,75716.0,69.4774,69.4956,69.4138,69.4683,75716.0
2019-08-19 10:00:00,76.43,76.53,76.42,76.49,99805.0,69.4683,69.5592,69.4592,69.5229,99805.0
2019-08-19 10:10:00,76.49,76.54,76.4,76.49,137788.0,69.5229,69.5683,69.4411,69.5229,137788.0
2019-08-19 10:20:00,76.48,76.68,76.45,76.63,135631.0,69.5138,69.6956,69.4865,69.6501,135631.0
2019-08-19 10:30:00,76.62,76.76,76.62,76.76,30059.0,69.641,69.7683,69.641,69.7683,30059.0
2019-08-19 10:40:00,76.76,76.78,76.66,76.77,120428.0,69.7683,69.7865,69.6774,69.7774,120428.0
2019-08-19 10:50:00,76.77,76.79,76.73,76.76,51533.0,69.7774,69.7955,69.741,69.7683,51533.0
2019-08-19 11:00:00,76.76,76.84,76.76,76.76,57469.0,69.7683,69.841,69.7683,69.7683,57469.0
2019-08-19 11:10:00,76.77,76.85,76.77,76.8,19029.0,69.7774,69.8501,69.7774,69.8046,19029.0
2019-08-19 11:20:00,76.81,76.83,76.76,76.8,111530.0,69.8137,69.8319,69.7683,69.8046,111530.0
2019-08-19 11:30:00,76.81,76.85,76.77,76.78,63375.0,69.8137,69.8501,69.7774,69.7865,63375.0
2019-08-19 11:40:00,76.79,76.8,76.65,76.68,58993.0,69.7955,69.8046,69.6683,69.6956,58993.0
2019-08-19 11:50:00,76.68,76.69,76.61,76.66,123205.0,69.6956,69.7047,69.6319,69.6774,123205.0
2019-08-19 12:00:00,76.67,76.8,76.64,76.78,17320.0,69.6865,69.8046,69.6592,69.7865,17320.0
2019-08-19 12:10:00,76.77,76.8,76.76,76.78,30424.0,69.7774,69.8046,69.7683,69.7865,30424.0
2019-08-19 12:20:00,76.78,76.8,76.73,76.76,116077.0,69.7865,69.8046,69.741,69.7683,116077.0
2019-08-19 12:30:00,76.76,76.76,76.66,76.7,146071.0,69.7683,69.7683,69.6774,69.7137,146071.0
2019-08-19 12:40:00,76.71,76.83,76.7,76.79,38274.0,69.7228,69.8319,69.7137,69.7955,38274.0
2019-08-19 12:50:00,76.8,76.8,76.76,76.8,52320.0,69.8046,69.8046,69.7683,69.8046,52320.0
2019-08-19 13:00:00,76.8,76.84,76.78,76.84,72375.0,69.8046,69.841,69.7865,69.841,72375.0
2019-08-19 13:10:00,76.83,76.89,76.81,76.88,52583.0,69.8319,69.8864,69.8137,69.8773,52583.0
2019-08-19 13:20:00,76.89,76.91,76.85,76.88,72876.0,69.8864,69.9046,69.8501,69.8773,72876.0
2019-08-19 13:30:00,76.88,76.89,76.85,76.87,55957.0,69.8773,69.8864,69.8501,69.8683,55957.0
2019-08-19 13:40:00,76.86,76.86,76.74,76.76,100796.0,69.8592,69.8592,69.7501,69.7683,100796.0
2019-08-19 13:50:00,76.77,76.78,76.69,76.72,87887.0,69.7774,69.7865,69.7047,69.7319,87887.0
2019-08-19 14:00:00,76.71,76.72,76.65,76.67,42348.0,69.7228,69.7319,69.6683,69.6865,42348.0
2019-08-19 14:10:00,76.67,76.68,76.64,76.68,18613.0,69.6865,69.6956,69.6592,69.6956,18613.0
2019-08-19 14:20:00,76.67,76.68,76.64,76.66,21670.0,69.6865,69.6956,69.6592,69.6774,21670.0
2019-08-19 14:30:00,76.66,76.66,76.58,76.59,25656.0,69.6774,69.6774,69.6047,69.6138,25656.0
2019-08-19 14:40:00,76.59,76.68,76.57,76.66,32997.0,69.6138,69.6956,69.5956,69.6774,32997.0
2019-08-19 14:50:00,76.66,76.67,76.61,76.62,54011.0,69.6774,69.6865,69.6319,69.641,54011.0
2019-08-19 15:00:00,76.63,76.65,76.57,76.62,35566.0,69.6501,69.6683,69.5956,69.641,35566.0
2019-08-19 15:10:00,76.64,76.67,76.61,76.67,47526.0,69.6592,69.6865,69.6319,69.6865,47526.0
2019-08-19 15:20:00,76.66,76.67,76.61,76.62,66926.0,69.6774,69.6865,69.6319,69.641,66926.0
2019-08-19 15:30:00,76.62,76.65,76.59,76.63,181111.0,69.641,69.6683,69.6138,69.6501,181111.0
2019-08-19 15:40:00,76.63,76.63,76.57,76.59,34374.0,69.6501,69.6501,69.5956,69.6138,34374.0
2019-08-19 15:50:00,76.61,76.62,76.4,76.44,170272.0,69.6319,69.641,69.4411,69.4774,170272.0
2019-08-20 09:30:00,76.29,76.29,76.01,76.06,103977.0,69.3411,69.3411,69.0866,69.132,103977.0
2019-08-20 09:40:00,76.06,76.06,75.94,75.96,41545.0,69.132,69.132,69.023,69.0411,41545.0
2019-08-20 09:50:00,75.97,76.22,75.94,76.16,73877.0,69.0502,69.2775,69.023,69.2229,73877.0
2019-08-20 10:00:00,76.15,76.28,76.13,76.17,37705.0,69.2138,69.332,69.1957,69.232,37705.0
2019-08-20 10:10:00,76.18,76.25,76.11,76.19,27351.0,69.2411,69.3047,69.1775,69.2502,27351.0
2019-08-20 10:20:00,76.18,76.18,76.09,76.1,33410.0,69.2411,69.2411,69.1593,69.1684,33410.0
2019-08-20 10:30:00,76.12,76.12,75.97,75.99,33445.0,69.1866,69.1866,69.0502,69.0684,33445.0
2019-08-20 10:40:00,75.98,76.11,75.97,76.07,61487.0,69.0593,69.1775,69.0502,69.1411,61487.0
2019-08-20 10:50:00,76.05,76.26,76.02,76.25,28743.0,69.1229,69.3138,69.0957,69.3047,28743.0
2019-08-20 11:00:00,76.23,76.32,76.19,76.21,41846.0,69.2866,69.3684,69.2502,69.2684,41846.0
2019-08-20 11:10:00,76.22,76.25,76.12,76.19,84730.0,69.2775,69.3047,69.1866,69.2502,84730.0
2019-08-20 11:20:00,76.2,76.21,76.12,76.14,23985.0,69.2593,69.2684,69.1866,69.2047,23985.0
2019-08-20 11:30:00,76.16,76.17,76.08,76.08,27001.0,69.2229,69.232,69.1502,69.1502,27001.0
2019-08-20 11:40:00,76.08,76.08,75.91,76.01,26077.0,69.1502,69.1502,68.9957,69.0866,26077.0
2019-08-20 11:50:00,76.0,76.02,75.93,75.95,28641.0,69.0775,69.0957,69.0139,69.0321,28641.0
2019-08-20 12:00:00,75.96,76.03,75.92,75.95,87304.0,69.0411,69.1048,69.0048,69.0321,87304.0
2019-08-20 12:10:00,75.96,76.0,75.94,76.0,20758.0,69.0411,69.0775,69.023,69.0775,20758.0
2019-08-20 12:20:00,75.99,76.03,75.94,75.96,36424.0,69.0684,69.1048,69.023,69.0411,36424.0
2019-08-20 12:30:00,75.95,75.95,75.83,75.87,29851.0,69.0321,69.0321,68.923,68.9593,29851.0
2019-08-20 12:40:00,75.88,75.94,75.86,75.92,172192.0,68.9684,69.023,68.9503,69.0048,172192.0
2019-08-20 12:50:00,75.92,75.95,75.9,75.93,44913.0,69.0048,69.0321,68.9866,69.0139,44913.0
2019-08-20 13:00:00,75.92,75.94,75.88,75.92,32821.0,69.0048,69.023,68.9684,69.0048,32821.0
2019-08-20 13:10:00,75.91,75.95,75.86,75.9,26952.0,68.9957,69.0321,68.9503,68.9866,26952.0
2019-08-20 13:20:00,75.89,75.93,75.85,75.89,13533.0,68.9775,69.0139,68.9412,68.9775,13533.0
2019-08-20 13:30:00,75.88,75.9,75.76,75.82,23576.0,68.9684,68.9866,68.8594,68.9139,23576.0
2019-08-20 13:40:00,75.83,75.88,75.8,75.82,20074.0,68.923,68.9684,68.8957,68.9139,20074.0
2019-08-20 13:50:00,75.81,75.92,75.81,75.9,44746.0,68.9048,69.0048,68.9048,68.9866,44746.0
2019-08-20 14:00:00,75.9,75.91,75.81,75.82,25099.0,68.9866,68.9957,68.9048,68.9139,25099.0
2019-08-20 14:10:00,75.83,75.88,75.8,75.87,25424.0,68.923,68.9684,68.8957,68.9593,25424.0
2019-08-20 14:20:00,75.87,75.88,75.78,75.85,37511.0,68.9593,68.9684,68.8775,68.9412,37511.0
2019-08-20 14:30:00,75.85,75.93,75.82,75.9,23445.0,68.9412,69.0139,68.9139,68.9866,23445.0
2019-08-20 14:40:00,75.91,75.96,75.86,75.94,36317.0,68.9957,69.0411,68.9503,69.023,36317.0
2019-08-20 14:50:00,75.94,75.96,75.9,75.95,39381.0,69.023,69.0411,68.9866,69.0321,39381.0
2019-08-20 15:00:00,75.94,75.94,75.83,75.84,39274.0,69.023,69.023,68.923,68.9321,39274.0
2019-08-20 15:10:00,75.83,75.85,75.77,75.8,42988.0,68.923,68.9412,68.8685,68.8957,42988.0
2019-08-20 15:20:00,75.81,75.95,75.8,75.94,31742.0,68.9048,69.0321,68.8957,69.023,31742.0
2019-08-20 15:30:00,75.94,75.95,75.89,75.91,55114.0,69.023,69.0321,68.9775,68.9957,55114.0
2019-08-20 15:40:00,75.92,75.97,75.91,75.95,132391.0,69.0048,69.0502,68.9957,69.0321,132391.0
2019-08-20 15:50:00,75.94,75.95,75.69,75.76,917550.0,69.023,69.0321,68.7957,68.8594,917550.0
2019-08-21 09:30:00,76.8,76.89,76.1,76.14,169803.0,69.8046,69.8864,69.1684,69.2047,169803.0
2019-08-21 09:40:00,76.1,76.4,76.08,76.39,38603.0,69.1684,69.4411,69.1502,69.432,38603.0
2019-08-21 09:50:00,76.4,76.45,76.36,76.4,28361.0,69.4411,69.4865,69.4047,69.4411,28361.0
2019-08-21 10:00:00,76.41,76.47,76.35,76.41,53142.0,69.4502,69.5047,69.3956,69.4502,53142.0
2019-08-21 10:10:00,76.42,76.43,76.34,76.4,40803.0,69.4592,69.4683,69.3865,69.4411,40803.0
2019-08-21 10:20:00,76.4,76.46,76.35,76.35,51551.0,69.4411,69.4956,69.3956,69.3956,51551.0
2019-08-21 10:30:00,76.32,76.38,76.17,76.17,22319.0,69.3684,69.4229,69.232,69.232,22319.0
2019-08-21 10:40:00,76.15,76.19,76.1,76.18,81254.0,69.2138,69.2502,69.1684,69.2411,81254.0
2019-08-21 10:50:00,76.18,76.27,76.17,76.25,42581.0,69.2411,69.3229,69.232,69.3047,42581.0
2019-08-21 11:00:00,76.25,76.39,76.21,76.37,33508.0,69.3047,69.432,69.2684,69.4138,33508.0
2019-08-21 11:10:00,76.38,76.41,76.21,76.21,20657.0,69.4229,69.4502,69.2684,69.2684,20657.0
2019-08-21 11:20:00,76.2,76.22,76.18,76.21,28791.0,69.2593,69.2775,69.2411,69.2684,28791.0
2019-08-21 11:30:00,76.21,76.37,76.2,76.37,24464.0,69.2684,69.4138,69.2593,69.4138,24464.0
2019-08-21 11:40:00,76.37,76.45,76.34,76.34,38320.0,69.4138,69.4865,69.3865,69.3865,38320.0
2019-08-21 11:50:00,76.34,76.4,76.32,76.36,16112.0,69.3865,69.4411,69.3684,69.4047,16112.0
2019-08-21 12:00:00,76.37,76.38,76.29,76.3,13097.0,69.4138,69.4229,69.3411,69.3502,13097.0
2019-08-21 12:10:00,76.29,76.37,76.29,76.29,56360.0,69.3411,69.4138,69.3411,69.3411,56360.0
2019-08-21 12:20:00,76.3,76.3,76.22,76.27,22555.0,69.3502,69.3502,69.2775,69.3229,22555.0
2019-08-21 12:30:00,76.27,76.33,76.25,76.31,27757.0,69.3229,69.3774,69.3047,69.3593,27757.0
2019-08-21 12:40:00,76.31,76.37,76.29,76.36,21209.0,69.3593,69.4138,69.3411,69.4047,21209.0
2019-08-21 12:50:00,76.36,76.47,76.36,76.43,50749.0,69.4047,69.5047,69.4047,69.4683,50749.0
2019-08-21 13:00:00,76.43,76.47,76.41,76.42,18520.0,69.4683,69.5047,69.4502,69.4592,18520.0
2019-08-21 13:10:00,76.41,76.46,76.39,76.4,12719.0,69.4502,69.4956,69.432,69.4411,12719.0
2019-08-21 13:20:00,76.4,76.43,76.38,76.4,26295.0,69.4411,69.4683,69.4229,69.4411,26295.0
2019-08-21 13:30:00,76.41,76.41,76.35,76.37,21873.0,69.4502,69.4502,69.3956,69.4138,21873.0
2019-08-21 13:40:00,76.37,76.39,76.33,76.35,26309.0,69.4138,69.432,69.3774,69.3956,26309.0
2019-08-21 13:50:00,76.34,76.36,76.3,76.3,41206.0,69.3865,69.4047,69.3502,69.3502,41206.0
2019-08-21 14:00:00,76.31,76.38,76.2,76.34,52047.0,69.3593,69.4229,69.2593,69.3865,52047.0
2019-08-21 14:10:00,76.36,76.45,76.31,76.42,21906.0,69.4047,69.4865,69.3593,69.4592,21906.0
2019-08-21 14:20:00,76.4,76.41,76.35,76.36,44527.0,69.4411,69.4502,69.3956,69.4047,44527.0
2019-08-21 14:30:00,76.36,76.36,76.22,76.25,42165.0,69.4047,69.4047,69.2775,69.3047,42165.0
2019-08-21 14:40:00,76.26,76.33,76.24,76.26,50658.0,69.3138,69.3774,69.2956,69.3138,50658.0
2019-08-21 14:50:00,76.27,76.27,76.22,76.24,29131.0,69.3229,69.3229,69.2775,69.2956,29131.0
2019-08-21 15:00:00,76.23,76.34,76.21,76.34,41227.0,69.2866,69.3865,69.2684,69.3865,41227.0
2019-08-21 15:10:00,76.33,76.38,76.32,76.37,34348.0,69.3774,69.4229,69.3684,69.4138,34348.0
2019-08-21 15:20:00,76.37,76.39,76.31,76.34,35457.0,69.4138,69.432,69.3593,69.3865,35457.0
2019-08-21 15:30:00,76.34,76.38,76.3,76.34,29872.0,69.3865,69.4229,69.3502,69.3865,29872.0
2019-08-21 15:40:00,76.34,76.38,76.32,76.34,30506.0,69.3865,69.4229,69.3684,69.3865,30506.0
2019-08-21 15:50:00,76.34,76.4,76.32,76.39,123414.0,69.3865,69.4411,69.3684,69.432,123414.0
2019-08-22 09:30:00,76.56,76.73,76.47,76.67,143908.0,69.5865,69.741,69.5047,69.6865,143908.0
2019-08-22 09:40:00,76.68,76.73,76.54,76.59,51735.0,69.6956,69.741,69.5683,69.6138,51735.0
2019-08-22 09:50:00,76.59,76.73,76.58,76.71,54704.0,69.6138,69.741,69.6047,69.7228,54704.0
2019-08-22 10:00:00,76.73,76.77,76.63,76.63,59605.0,69.741,69.7774,69.6501,69.6501,59605.0
2019-08-22 10:10:00,76.63,76.65,76.51,76.51,26851.0,69.6501,69.6683,69.541,69.541,26851.0
2019-08-22 10:20:00,76.51,76.51,76.18,76.21,45517.0,69.541,69.541,69.2411,69.2684,45517.0
2019-08-22 10:30:00,76.2,76.2,75.79,75.93,82326.0,69.2593,69.2593,68.8866,69.0139,82326.0
2019-08-22 10:40:00,75.93,76.04,75.88,76.04,55570.0,69.0139,69.1139,68.9684,69.1139,55570.0
2019-08-22 10:50:00,76.03,76.07,75.79,75.82,76415.0,69.1048,69.1411,68.8866,68.9139,76415.0
2019-08-22 11:00:00,75.84,76.17,75.81,76.16,58237.0,68.9321,69.232,68.9048,69.2229,58237.0
2019-08-22 11:10:00,76.15,76.17,76.0,76.01,55054.0,69.2138,69.232,69.0775,69.0866,55054.0
2019-08-22 11:20:00,76.01,76.08,75.88,75.89,30792.0,69.0866,69.1502,68.9684,68.9775,30792.0
2019-08-22 11:30:00,75.89,76.12,75.88,76.08,23627.0,68.9775,69.1866,68.9684,69.1502,23627.0
2019-08-22 11:40:00,76.07,76.1,75.96,76.01,501421.0,69.1411,69.1684,69.0411,69.0866,501421.0
2019-08-22 11:50:00,76.01,76.09,75.97,76.06,32690.0,69.0866,69.1593,69.0502,69.132,32690.0
2019-08-22 12:00:00,76.05,76.3,76.05,76.29,22728.0,69.1229,69.3502,69.1229,69.3411,22728.0
2019-08-22 12:10:00,76.27,76.32,76.25,76.31,20811.0,69.3229,69.3684,69.3047,69.3593,20811.0
2019-08-22 12:20:00,76.31,76.31,76.24,76.28,22703.0,69.3593,69.3593,69.2956,69.332,22703.0
2019-08-22 12:30:00,76.28,76.33,76.24,76.24,22229.0,69.332,69.3774,69.2956,69.2956,22229.0
2019-08-22 12:40:00,76.24,76.33,76.23,76.29,21122.0,69.2956,69.3774,69.2866,69.3411,21122.0
2019-08-22 12:50:00,76.29,76.31,76.21,76.24,22525.0,69.3411,69.3593,69.2684,69.2956,22525.0
2019-08-22 13:00:00,76.24,76.4,76.24,76.39,33491.0,69.2956,69.4411,69.2956,69.432,33491.0
2019-08-22 13:10:00,76.4,76.47,76.39,76.44,17333.0,69.4411,69.5047,69.432,69.4774,17333.0
2019-08-22 13:20:00,76.44,76.52,76.44,76.47,26771.0,69.4774,69.5501,69.4774,69.5047,26771.0
2019-08-22 13:30:00,76.46,76.49,76.45,76.47,24310.0,69.4956,69.5229,69.4865,69.5047,24310.0
2019-08-22 13:40:00,76.48,76.51,76.45,76.45,28826.0,69.5138,69.541,69.4865,69.4865,28826.0
2019-08-22 13:50:00,76.45,76.47,76.43,76.44,30441.0,69.4865,69.5047,69.4683,69.4774,30441.0
2019-08-22 14:00:00,76.45,76.49,76.37,76.38,46459.0,69.4865,69.5229,69.4138,69.4229,46459.0
2019-08-22 14:10:00,76.37,76.42,76.36,76.4,21273.0,69.4138,69.4592,69.4047,69.4411,21273.0
2019-08-22 14:20:00,76.4,76.4,76.21,76.23,40459.0,69.4411,69.4411,69.2684,69.2866,40459.0
2019-08-22 14:30:00,76.23,76.28,76.18,76.28,35435.0,69.2866,69.332,69.2411,69.332,35435.0
2019-08-22 14:40:00,76.28,76.37,76.27,76.32,35554.0,69.332,69.4138,69.3229,69.3684,35554.0
2019-08-22 14:50:00,76.32,76.34,76.27,76.31,207771.0,69.3684,69.3865,69.3229,69.3593,207771.0
2019-08-22 15:00:00,76.32,76.32,76.26,76.26,79866.0,69.3684,69.3684,69.3138,69.3138,79866.0
2019-08-22 15:10:00,76.25,76.26,76.15,76.19,58723.0,69.3047,69.3138,69.2138,69.2502,58723.0
2019-08-22 15:20:00,76.2,76.24,76.19,76.23,43221.0,69.2593,69.2956,69.2502,69.2866,43221.0
2019-08-22 15:30:00,76.23,76.29,76.22,76.27,81925.0,69.2866,69.3411,69.2775,69.3229,81925.0
2019-08-22 15:40:00,76.28,76.29,76.23,76.25,64186.0,69.332,69.3411,69.2866,69.3047,64186.0
2019-08-22 15:50:00,76.25,76.34,76.12,76.14,121135.0,69.3047,69.3865,69.1866,69.2047,121135.0
2019-08-23 09:30:00,75.7,75.8,75.4,75.45,221330.0,68.8048,68.8957,68.5322,68.5776,221330.0
2019-08-23 09:40:00,75.45,75.58,75.34,75.37,58048.0,68.5776,68.6958,68.4776,68.5049,58048.0
2019-08-23 09:50:00,75.37,75.67,75.3,75.67,82834.0,68.5049,68.7776,68.4413,68.7776,82834.0
2019-08-23 10:00:00,75.67,75.97,75.59,75.71,110780.0,68.7776,69.0502,68.7048,68.8139,110780.0
2019-08-23 10:10:00,75.69,75.88,75.5,75.88,67922.0,68.7957,68.9684,68.623,68.9684,67922.0
2019-08-23 10:20:00,75.87,75.96,75.86,75.9,61137.0,68.9593,69.0411,68.9503,68.9866,61137.0
2019-08-23 10:30:00,75.9,76.12,75.87,76.07,49764.0,68.9866,69.1866,68.9593,69.1411,49764.0
2019-08-23 10:40:00,76.08,76.11,75.86,75.88,50788.0,69.1502,69.1775,68.9503,68.9684,50788.0
2019-08-23 10:50:00,75.9,76.18,75.9,76.04,70335.0,68.9866,69.2411,68.9866,69.1139,70335.0
2019-08-23 11:00:00,76.03,76.06,74.88,74.89,153412.0,69.1048,69.132,68.0595,68.0686,153412.0
2019-08-23 11:10:00,74.9,75.31,74.83,75.27,62536.0,68.0777,68.4504,68.0141,68.414,62536.0
2019-08-23 11:20:00,75.27,75.27,74.91,74.96,58302.0,68.414,68.414,68.0868,68.1322,58302.0
2019-08-23 11:30:00,74.95,75.02,74.46,74.68,137975.0,68.1231,68.1868,67.6778,67.8777,137975.0
2019-08-23 11:40:00,74.7,74.77,74.59,74.62,60919.0,67.8959,67.9595,67.7959,67.8232,60919.0
2019-08-23 11:50:00,74.61,74.66,74.35,74.4,512827.0,67.8141,67.8596,67.5778,67.6232,512827.0
2019-08-23 12:00:00,74.43,74.49,74.31,74.47,100759.0,67.6505,67.705,67.5414,67.6869,100759.0
2019-08-23 12:10:00,74.47,74.68,74.39,74.66,62026.0,67.6869,67.8777,67.6141,67.8596,62026.0
2019-08-23 12:20:00,74.66,74.66,74.45,74.45,280776.0,67.8596,67.8596,67.6687,67.6687,280776.0
2019-08-23 12:30:00,74.47,74.62,74.43,74.6,32732.0,67.6869,67.8232,67.6505,67.805,32732.0
2019-08-23 12:40:00,74.58,74.6,74.34,74.34,108401.0,67.7868,67.805,67.5687,67.5687,108401.0
2019-08-23 12:50:00,74.33,74.35,74.2,74.27,76208.0,67.5596,67.5778,67.4415,67.5051,76208.0
2019-08-23 13:00:00,74.26,74.32,74.19,74.24,54984.0,67.496,67.5505,67.4324,67.4778,54984.0
2019-08-23 13:10:00,74.22,74.37,74.08,74.08,262891.0,67.4596,67.596,67.3324,67.3324,262891.0
2019-08-23 13:20:00,74.08,74.12,73.9,74.09,30679.0,67.3324,67.3687,67.1688,67.3415,30679.0
2019-08-23 13:30:00,74.1,74.27,74.05,74.25,36399.0,67.3506,67.5051,67.3051,67.4869,36399.0
2019-08-23 13:40:00,74.23,74.32,74.14,74.17,53157.0,67.4687,67.5505,67.3869,67.4142,53157.0
2019-08-23 13:50:00,74.16,74.23,74.1,74.12,36332.0,67.4051,67.4687,67.3506,67.3687,36332.0
2019-08-23 14:00:00,74.11,74.2,74.05,74.09,37246.0,67.3597,67.4415,67.3051,67.3415,37246.0
2019-08-23 14:10:00,74.07,74.17,74.06,74.1,33165.0,67.3233,67.4142,67.3142,67.3506,33165.0
2019-08-23 14:20:00,74.11,74.17,74.04,74.08,64254.0,67.3597,67.4142,67.296,67.3324,64254.0
2019-08-23 14:30:00,74.09,74.16,74.01,74.02,67346.0,67.3415,67.4051,67.2688,67.2779,67346.0
2019-08-23 14:40:00,74.02,74.07,73.91,73.99,37391.0,67.2779,67.3233,67.1779,67.2506,37391.0
2019-08-23 14:50:00,73.98,74.16,73.97,74.16,28786.0,67.2415,67.4051,67.2324,67.4051,28786.0
2019-08-23 15:00:00,74.15,74.26,74.09,74.09,38277.0,67.396,67.496,67.3415,67.3415,38277.0
2019-08-23 15:10:00,74.1,74.12,73.89,73.9,60770.0,67.3506,67.3687,67.1597,67.1688,60770.0
2019-08-23 15:20:00,73.92,73.96,73.83,73.84,61032.0,67.187,67.2233,67.1052,67.1142,61032.0
2019-08-23 15:30:00,73.83,73.87,73.74,73.78,75009.0,67.1052,67.1415,67.0234,67.0597,75009.0
2019-08-23 15:40:00,73.76,73.85,73.73,73.76,106163.0,67.0415,67.1233,67.0143,67.0415,106163.0
2019-08-23 15:50:00,73.75,73.82,73.57,73.82,345253.0,67.0324,67.0961,66.8688,67.0961,345253.0
2019-08-26 09:30:00,74.38,74.58,74.34,74.43,328495.0,67.6051,67.7868,67.5687,67.6505,328495.0
2019-08-26 09:40:00,74.45,74.45,74.03,74.05,159863.0,67.6687,67.6687,67.2869,67.3051,159863.0
2019-08-26 09:50:00,74.06,74.24,74.06,74.23,42028.0,67.3142,67.4778,67.3142,67.4687,42028.0
2019-08-26 10:00:00,74.22,74.29,74.06,74.06,31659.0,67.4596,67.5233,67.3142,67.3142,31659.0
2019-08-26 10:10:00,74.06,74.18,74.02,74.18,93939.0,67.3142,67.4233,67.2779,67.4233,93939.0
2019-08-26 10:20:00,74.19,74.23,74.13,74.18,49305.0,67.4324,67.4687,67.3778,67.4233,49305.0
2019-08-26 10:30:00,74.16,74.23,74.08,74.13,57185.0,67.4051,67.4687,67.3324,67.3778,57185.0
2019-08-26 10:40:00,74.11,74.22,74.02,74.18,103427.0,67.3597,67.4596,67.2779,67.4233,103427.0
2019-08-26 10:50:00,74.17,74.21,74.03,74.09,70240.0,67.4142,67.4505,67.2869,67.3415,70240.0
2019-08-26 11:00:00,74.09,74.2,74.06,74.17,57553.0,67.3415,67.4415,67.3142,67.4142,57553.0
2019-08-26 11:10:00,74.16,74.31,74.12,74.15,225214.0,67.4051,67.5414,67.3687,67.396,225214.0
2019-08-26 11:20:00,74.14,74.29,74.13,74.23,34600.0,67.3869,67.5233,67.3778,67.4687,34600.0
2019-08-26 11:30:00,74.23,74.36,74.22,74.33,74870.0,67.4687,67.5869,67.4596,67.5596,74870.0
2019-08-26 11:40:00,74.34,74.36,74.2,74.25,126612.0,67.5687,67.5869,67.4415,67.4869,126612.0
2019-08-26 11:50:00,74.26,74.37,74.24,74.31,39136.0,67.496,67.596,67.4778,67.5414,39136.0
2019-08-26 12:00:00,74.32,74.41,74.28,74.4,52414.0,67.5505,67.6323,67.5142,67.6232,52414.0
2019-08-26 12:10:00,74.39,74.4,74.23,74.23,119660.0,67.6141,67.6232,67.4687,67.4687,119660.0
2019-08-26 12:20:00,74.24,74.52,74.24,74.42,150918.0,67.4778,67.7323,67.4778,67.6414,150918.0
2019-08-26 12:30:00,74.43,74.44,74.4,74.42,44389.0,67.6505,67.6596,67.6232,67.6414,44389.0
2019-08-26 12:40:00,74.4,74.45,74.39,74.42,39226.0,67.6232,67.6687,67.6141,67.6414,39226.0
2019-08-26 12:50:00,74.41,74.53,74.37,74.51,41317.0,67.6323,67.7414,67.596,67.7232,41317.0
2019-08-26 13:00:00,74.51,74.61,74.51,74.61,107902.0,67.7232,67.8141,67.7232,67.8141,107902.0
2019-08-26 13:10:00,74.57,74.57,74.47,74.5,53568.0,67.7778,67.7778,67.6869,67.7141,53568.0
2019-08-26 13:20:00,74.49,74.56,74.47,74.5,37818.0,67.705,67.7687,67.6869,67.7141,37818.0
2019-08-26 13:30:00,74.5,74.53,74.43,74.51,93754.0,67.7141,67.7414,67.6505,67.7232,93754.0
2019-08-26 13:40:00,74.5,74.5,74.45,74.48,26944.0,67.7141,67.7141,67.6687,67.696,26944.0
2019-08-26 13:50:00,74.48,74.49,74.38,74.42,22846.0,67.696,67.705,67.6051,67.6414,22846.0
2019-08-26 14:00:00,74.42,74.43,74.32,74.34,31631.0,67.6414,67.6505,67.5505,67.5687,31631.0
2019-08-26 14:10:00,74.33,74.35,74.28,74.31,40976.0,67.5596,67.5778,67.5142,67.5414,40976.0
2019-08-26 14:20:00,74.31,74.33,74.27,74.31,139089.0,67.5414,67.5596,67.5051,67.5414,139089.0
2019-08-26 14:30:00,74.3,74.38,74.28,74.32,69467.0,67.5323,67.6051,67.5142,67.5505,69467.0
2019-08-26 14:40:00,74.33,74.36,74.31,74.33,35495.0,67.5596,67.5869,67.5414,67.5596,35495.0
2019-08-26 14:50:00,74.33,74.37,74.28,74.37,55523.0,67.5596,67.596,67.5142,67.596,55523.0
2019-08-26 15:00:00,74.36,74.46,74.3,74.36,292603.0,67.5869,67.6778,67.5323,67.5869,292603.0
2019-08-26 15:10:00,74.37,74.51,74.36,74.46,100736.0,67.596,67.7232,67.5869,67.6778,100736.0
2019-08-26 15:20:00,74.45,74.47,74.4,74.41,64209.0,67.6687,67.6869,67.6232,67.6323,64209.0
2019-08-26 15:30:00,74.42,74.46,74.38,74.4,141550.0,67.6414,67.6778,67.6051,67.6232,141550.0
2019-08-26 15:40:00,74.39,74.41,74.35,74.35,64017.0,67.6141,67.6323,67.5778,67.5778,64017.0
2019-08-26 15:50:00,74.35,74.58,74.35,74.57,128582.0,67.5778,67.7868,67.5778,67.7778,128582.0
2019-08-27 09:30:00,74.97,75.06,74.9,74.94,115291.0,68.1413,68.2231,68.0777,68.1141,115291.0
2019-08-27 09:40:00,74.96,75.06,74.85,75.03,50499.0,68.1322,68.2231,68.0322,68.1959,50499.0
2019-08-27 09:50:00,75.03,75.04,74.83,74.89,42452.0,68.1959,68.2049,68.0141,68.0686,42452.0
2019-08-27 10:00:00,74.89,74.99,74.75,74.78,88119.0,68.0686,68.1595,67.9414,67.9686,88119.0
2019-08-27 10:10:00,74.78,74.8,74.66,74.79,46964.0,67.9686,67.9868,67.8596,67.9777,46964.0
2019-08-27 10:20:00,74.82,74.86,74.63,74.66,72247.0,68.005,68.0413,67.8323,67.8596,72247.0
2019-08-27 10:30:00,74.66,74.75,74.61,74.64,32152.0,67.8596,67.9414,67.8141,67.8414,32152.0
2019-08-27 10:40:00,74.65,74.65,74.5,74.5,316984.0,67.8505,67.8505,67.7141,67.7141,316984.0
2019-08-27 10:50:00,74.5,74.53,74.34,74.35,41498.0,67.7141,67.7414,67.5687,67.5778,41498.0
2019-08-27 11:00:00,74.35,74.44,74.24,74.27,72488.0,67.5778,67.6596,67.4778,67.5051,72488.0
2019-08-27 11:10:00,74.26,74.27,73.98,74.0,98194.0,67.496,67.5051,67.2415,67.2597,98194.0
2019-08-27 11:20:00,74.0,74.03,73.93,73.95,57461.0,67.2597,67.2869,67.196,67.2142,57461.0
2019-08-27 11:30:00,73.94,74.07,73.94,74.05,44935.0,67.2051,67.3233,67.2051,67.3051,44935.0
2019-08-27 11:40:00,74.05,74.17,73.92,74.13,81499.0,67.3051,67.4142,67.187,67.3778,81499.0
2019-08-27 11:50:00,74.15,74.16,73.98,73.98,40193.0,67.396,67.4051,67.2415,67.2415,40193.0
2019-08-27 12:00:00,73.97,74.01,73.76,73.78,94237.0,67.2324,67.2688,67.0415,67.0597,94237.0
2019-08-27 12:10:00,73.78,73.83,73.72,73.77,83843.0,67.0597,67.1052,67.0052,67.0506,83843.0
2019-08-27 12:20:00,73.77,73.8,73.72,73.79,46248.0,67.0506,67.0779,67.0052,67.0688,46248.0
2019-08-27 12:30:00,73.8,73.83,73.6,73.62,105191.0,67.0779,67.1052,66.8961,66.9143,105191.0
2019-08-27 12:40:00,73.61,73.7,73.54,73.69,73257.0,66.9052,66.987,66.8416,66.9779,73257.0
2019-08-27 12:50:00,73.69,73.71,73.55,73.59,421740.0,66.9779,66.9961,66.8507,66.887,421740.0
2019-08-27 13:00:00,73.58,73.74,73.55,73.72,348865.0,66.8779,67.0234,66.8507,67.0052,348865.0
2019-08-27 13:10:00,73.71,73.72,73.58,73.68,160791.0,66.9961,67.0052,66.8779,66.9688,160791.0
2019-08-27 13:20:00,73.68,73.84,73.68,73.84,89184.0,66.9688,67.1142,66.9688,67.1142,89184.0
2019-08-27 13:30:00,73.84,74.16,73.78,74.06,272436.0,67.1142,67.4051,67.0597,67.3142,272436.0
2019-08-27 13:40:00,74.07,74.12,74.03,74.03,102543.0,67.3233,67.3687,67.2869,67.2869,102543.0
2019-08-27 13:50:00,74.03,74.04,73.92,73.98,35422.0,67.2869,67.296,67.187,67.2415,35422.0
2019-08-27 14:00:00,73.96,74.04,73.8,73.81,73334.0,67.2233,67.296,67.0779,67.087,73334.0
2019-08-27 14:10:00,73.82,73.85,73.72,73.82,81585.0,67.0961,67.1233,67.0052,67.0961,81585.0
2019-08-27 14:20:00,73.81,73.86,73.76,73.79,114062.0,67.087,67.1324,67.0415,67.0688,114062.0
2019-08-27 14:30:00,73.78,73.78,73.68,73.76,103242.0,67.0597,67.0597,66.9688,67.0415,103242.0
2019-08-27 14:40:00,73.77,73.85,73.72,73.85,47457.0,67.0506,67.1233,67.0052,67.1233,47457.0
2019-08-27 14:50:00,73.86,73.94,73.84,73.94,97005.0,67.1324,67.2051,67.1142,67.2051,97005.0
2019-08-27 15:00:00,73.94,74.11,73.94,73.98,339865.0,67.2051,67.3597,67.2051,67.2415,339865.0
2019-08-27 15:10:00,74.0,74.0,73.84,73.9,103177.0,67.2597,67.2597,67.1142,67.1688,103177.0
2019-08-27 15:20:00,73.89,73.9,73.77,73.78,99686.0,67.1597,67.1688,67.0506,67.0597,99686.0
2019-08-27 15:30:00,73.78,73.83,73.72,73.76,248478.0,67.0597,67.1052,67.0052,67.0415,248478.0
2019-08-27 15:40:00,73.77,73.9,73.77,73.88,99252.0,67.0506,67.1688,67.0506,67.1506,99252.0
2019-08-27 15:50:00,73.87,73.88,73.62,73.62,293063.0,67.1415,67.1506,66.9143,66.9143,293063.0
2019-08-28 09:30:00,73.43,73.54,73.31,73.48,173871.0,66.7416,66.8416,66.6325,66.787,173871.0
2019-08-28 09:40:00,73.49,73.77,73.46,73.77,441014.0,66.7961,67.0506,66.7689,67.0506,441014.0
2019-08-28 09:50:00,73.79,74.05,73.73,74.02,497490.0,67.0688,67.3051,67.0143,67.2779,497490.0
2019-08-28 10:00:00,74.03,74.18,73.98,74.14,60352.0,67.2869,67.4233,67.2415,67.3869,60352.0
2019-08-28 10:10:00,74.15,74.17,73.83,73.86,174883.0,67.396,67.4142,67.1052,67.1324,174883.0
2019-08-28 10:20:00,73.86,73.98,73.82,73.95,41773.0,67.1324,67.2415,67.0961,67.2142,41773.0
2019-08-28 10:30:00,73.99,74.17,73.98,74.16,62474.0,67.2506,67.4142,67.2415,67.4051,62474.0
2019-08-28 10:40:00,74.17,74.3,74.14,74.27,77756.0,67.4142,67.5323,67.3869,67.5051,77756.0
2019-08-28 10:50:00,74.27,74.47,74.27,74.43,46702.0,67.5051,67.6869,67.5051,67.6505,46702.0
2019-08-28 11:00:00,74.43,74.53,74.36,74.48,85489.0,67.6505,67.7414,67.5869,67.696,85489.0
2019-08-28 11:10:00,74.49,74.57,74.45,74.52,37657.0,67.705,67.7778,67.6687,67.7323,37657.0
2019-08-28 11:20:00,74.52,74.79,74.5,74.79,103277.0,67.7323,67.9777,67.7141,67.9777,103277.0
2019-08-28 11:30:00,74.76,74.8,74.69,74.75,48968.0,67.9504,67.9868,67.8868,67.9414,48968.0
2019-08-28 11:40:00,74.75,74.95,74.75,74.92,111812.0,67.9414,68.1231,67.9414,68.0959,111812.0
2019-08-28 11:50:00,74.92,75.0,74.82,74.86,81669.0,68.0959,68.1686,68.005,68.0413,81669.0
2019-08-28 12:00:00,74.87,74.88,74.76,74.79,39406.0,68.0504,68.0595,67.9504,67.9777,39406.0
2019-08-28 12:10:00,74.78,74.91,74.77,74.9,42247.0,67.9686,68.0868,67.9595,68.0777,42247.0
2019-08-28 12:20:00,74.9,74.92,74.77,74.77,24290.0,68.0777,68.0959,67.9595,67.9595,24290.0
2019-08-28 12:30:00,74.78,74.82,74.75,74.75,53734.0,67.9686,68.005,67.9414,67.9414,53734.0
2019-08-28 12:40:00,74.75,74.76,74.71,74.74,43907.0,67.9414,67.9504,67.905,67.9323,43907.0
2019-08-28 12:50:00,74.72,74.86,74.71,74.84,36094.0,67.9141,68.0413,67.905,68.0232,36094.0
2019-08-28 13:00:00,74.84,74.84,74.72,74.73,37591.0,68.0232,68.0232,67.9141,67.9232,37591.0
2019-08-28 13:10:00,74.73,74.73,74.61,74.66,36735.0,67.9232,67.9232,67.8141,67.8596,36735.0
2019-08-28 13:20:00,74.66,74.75,74.65,74.69,63316.0,67.8596,67.9414,67.8505,67.8868,63316.0
2019-08-28 13:30:00,74.7,74.79,74.67,74.76,38972.0,67.8959,67.9777,67.8686,67.9504,38972.0
2019-08-28 13:40:00,74.75,74.78,74.7,74.75,34167.0,67.9414,67.9686,67.8959,67.9414,34167.0
2019-08-28 13:50:00,74.77,74.77,74.69,74.71,14878.0,67.9595,67.9595,67.8868,67.905,14878.0
2019-08-28 14:00:00,74.71,74.74,74.68,74.7,108951.0,67.905,67.9323,67.8777,67.8959,108951.0
2019-08-28 14:10:00,74.69,74.75,74.66,74.73,39422.0,67.8868,67.9414,67.8596,67.9232,39422.0
2019-08-28 14:20:00,74.73,74.79,74.71,74.77,47303.0,67.9232,67.9777,67.905,67.9595,47303.0
2019-08-28 14:30:00,74.78,74.81,74.75,74.75,64524.0,67.9686,67.9959,67.9414,67.9414,64524.0
2019-08-28 14:40:00,74.76,74.79,74.7,74.79,41995.0,67.9504,67.9777,67.8959,67.9777,41995.0
2019-08-28 14:50:00,74.78,74.8,74.76,74.77,74784.0,67.9686,67.9868,67.9504,67.9595,74784.0
2019-08-28 15:00:00,74.77,74.78,74.72,74.72,56521.0,67.9595,67.9686,67.9141,67.9141,56521.0
2019-08-28 15:10:00,74.73,74.76,74.67,74.71,54404.0,67.9232,67.9504,67.8686,67.905,54404.0
2019-08-28 15:20:00,74.7,74.71,74.56,74.56,67680.0,67.8959,67.905,67.7687,67.7687,67680.0
2019-08-28 15:30:00,74.55,74.6,74.49,74.57,62194.0,67.7596,67.805,67.705,67.7778,62194.0
2019-08-28 15:40:00,74.57,74.63,74.55,74.6,64882.0,67.7778,67.8323,67.7596,67.805,64882.0
2019-08-28 15:50:00,74.61,74.64,74.5,74.52,481085.0,67.8141,67.8414,67.7141,67.7323,481085.0
2019-08-29 09:30:00,75.3,75.74,75.27,75.5,186257.0,68.4413,68.8412,68.414,68.623,186257.0
2019-08-29 09:40:00,75.5,75.75,75.48,75.71,47420.0,68.623,68.8503,68.6049,68.8139,47420.0
2019-08-29 09:50:00,75.74,75.86,75.69,75.73,108503.0,68.8412,68.9503,68.7957,68.8321,108503.0
2019-08-29 10:00:00,75.73,75.76,75.57,75.74,45095.0,68.8321,68.8594,68.6867,68.8412,45095.0
2019-08-29 10:10:00,75.74,75.75,75.57,75.72,80264.0,68.8412,68.8503,68.6867,68.823,80264.0
2019-08-29 10:20:00,75.73,75.82,75.67,75.74,88803.0,68.8321,68.9139,68.7776,68.8412,88803.0
2019-08-29 10:30:00,75.75,75.76,75.35,75.59,211587.0,68.8503,68.8594,68.4867,68.7048,211587.0
2019-08-29 10:40:00,75.59,75.73,75.55,75.6,72393.0,68.7048,68.8321,68.6685,68.7139,72393.0
2019-08-29 10:50:00,75.59,75.66,75.53,75.66,46543.0,68.7048,68.7685,68.6503,68.7685,46543.0
2019-08-29 11:00:00,75.65,75.65,75.52,75.57,49834.0,68.7594,68.7594,68.6412,68.6867,49834.0
2019-08-29 11:10:00,75.6,75.69,75.59,75.66,32743.0,68.7139,68.7957,68.7048,68.7685,32743.0
2019-08-29 11:20:00,75.67,75.7,75.58,75.68,76102.0,68.7776,68.8048,68.6958,68.7866,76102.0
2019-08-29 11:30:00,75.68,75.76,75.64,75.72,141465.0,68.7866,68.8594,68.7503,68.823,141465.0
2019-08-29 11:40:00,75.72,75.75,75.68,75.73,40521.0,68.823,68.8503,68.7866,68.8321,40521.0
2019-08-29 11:50:00,75.74,75.74,75.61,75.66,196336.0,68.8412,68.8412,68.723,68.7685,196336.0
2019-08-29 12:00:00,75.67,75.69,75.61,75.63,157039.0,68.7776,68.7957,68.723,68.7412,157039.0
2019-08-29 12:10:00,75.64,75.7,75.64,75.7,60448.0,68.7503,68.8048,68.7503,68.8048,60448.0
2019-08-29 12:20:00,75.7,75.7,75.67,75.68,35020.0,68.8048,68.8048,68.7776,68.7866,35020.0
2019-08-29 12:30:00,75.67,75.71,75.66,75.7,59014.0,68.7776,68.8139,68.7685,68.8048,59014.0
2019-08-29 12:40:00,75.7,75.73,75.68,75.68,64411.0,68.8048,68.8321,68.7866,68.7866,64411.0
2019-08-29 12:50:00,75.68,75.76,75.66,75.73,53204.0,68.7866,68.8594,68.7685,68.8321,53204.0
2019-08-29 13:00:00,75.75,75.79,75.73,75.74,48758.0,68.8503,68.8866,68.8321,68.8412,48758.0
2019-08-29 13:10:00,75.74,75.77,75.71,75.77,37491.0,68.8412,68.8685,68.8139,68.8685,37491.0
2019-08-29 13:20:00,75.77,75.78,75.72,75.74,20944.0,68.8685,68.8775,68.823,68.8412,20944.0
2019-08-29 13:30:00,75.75,75.78,75.7,75.76,79054.0,68.8503,68.8775,68.8048,68.8594,79054.0
2019-08-29 13:40:00,75.77,75.79,75.74,75.76,56638.0,68.8685,68.8866,68.8412,68.8594,56638.0
2019-08-29 13:50:00,75.75,75.78,75.74,75.77,64055.0,68.8503,68.8775,68.8412,68.8685,64055.0
2019-08-29 14:00:00,75.78,75.84,75.77,75.84,118440.0,68.8775,68.9321,68.8685,68.9321,118440.0
2019-08-29 14:10:00,75.84,75.85,75.77,75.8,52104.0,68.9321,68.9412,68.8685,68.8957,52104.0
2019-08-29 14:20:00,75.81,75.87,75.79,75.85,30446.0,68.9048,68.9593,68.8866,68.9412,30446.0
2019-08-29 14:30:00,75.85,75.87,75.82,75.86,182956.0,68.9412,68.9593,68.9139,68.9503,182956.0
2019-08-29 14:40:00,75.85,75.87,75.81,75.82,39185.0,68.9412,68.9593,68.9048,68.9139,39185.0
2019-08-29 14:50:00,75.82,75.87,75.82,75.83,27878.0,68.9139,68.9593,68.9139,68.923,27878.0
2019-08-29 15:00:00,75.84,75.84,75.77,75.81,60838.0,68.9321,68.9321,68.8685,68.9048,60838.0
2019-08-29 15:10:00,75.82,75.86,75.82,75.84,56296.0,68.9139,68.9503,68.9139,68.9321,56296.0
2019-08-29 15:20:00,75.85,75.85,75.7,75.71,55999.0,68.9412,68.9412,68.8048,68.8139,55999.0
2019-08-29 15:30:00,75.71,75.83,75.71,75.81,55699.0,68.8139,68.923,68.8139,68.9048,55699.0
2019-08-29 15:40:00,75.81,75.82,75.72,75.81,57878.0,68.9048,68.9139,68.823,68.9048,57878.0
2019-08-29 15:50:00,75.8,75.82,75.63,75.73,169950.0,68.8957,68.9139,68.7412,68.8321,169950.0
2019-08-30 09:30:00,76.2,76.23,76.06,76.17,196895.0,69.2593,69.2866,69.132,69.232,196895.0
2019-08-30 09:40:00,76.2,76.2,76.06,76.11,69673.0,69.2593,69.2593,69.132,69.1775,69673.0
2019-08-30 09:50:00,76.09,76.14,75.86,75.89,45550.0,69.1593,69.2047,68.9503,68.9775,45550.0
2019-08-30 10:00:00,75.89,76.06,75.89,76.05,24509.0,68.9775,69.132,68.9775,69.1229,24509.0
2019-08-30 10:10:00,76.05,76.13,76.0,76.01,46063.0,69.1229,69.1957,69.0775,69.0866,46063.0
2019-08-30 10:20:00,76.03,76.03,75.84,75.89,36094.0,69.1048,69.1048,68.9321,68.9775,36094.0
2019-08-30 10:30:00,75.9,75.99,75.89,75.93,21395.0,68.9866,69.0684,68.9775,69.0139,21395.0
2019-08-30 10:40:00,75.93,75.98,75.9,75.95,32846.0,69.0139,69.0593,68.9866,69.0321,32846.0
2019-08-30 10:50:00,75.96,75.97,75.73,75.73,23276.0,69.0411,69.0502,68.8321,68.8321,23276.0
2019-08-30 11:00:00,75.74,75.77,75.49,75.56,47475.0,68.8412,68.8685,68.614,68.6776,47475.0
2019-08-30 11:10:00,75.55,75.59,75.24,75.32,102723.0,68.6685,68.7048,68.3867,68.4594,102723.0
2019-08-30 11:20:00,75.3,75.45,75.24,75.45,74180.0,68.4413,68.5776,68.3867,68.5776,74180.0
2019-08-30 11:30:00,75.44,75.56,75.44,75.5,30353.0,68.5685,68.6776,68.5685,68.623,30353.0
2019-08-30 11:40:00,75.51,75.67,75.5,75.67,27600.0,68.6321,68.7776,68.623,68.7776,27600.0
2019-08-30 11:50:00,75.68,75.68,75.59,75.64,29128.0,68.7866,68.7866,68.7048,68.7503,29128.0
2019-08-30 12:00:00,75.66,75.72,75.59,75.62,33134.0,68.7685,68.823,68.7048,68.7321,33134.0
2019-08-30 12:10:00,75.63,75.76,75.61,75.74,22593.0,68.7412,68.8594,68.723,68.8412,22593.0
2019-08-30 12:20:00,75.73,75.76,75.69,75.72,56957.0,68.8321,68.8594,68.7957,68.823,56957.0
2019-08-30 12:30:00,75.73,75.75,75.63,75.73,29142.0,68.8321,68.8503,68.7412,68.8321,29142.0
2019-08-30 12:40:00,75.74,75.76,75.69,75.76,26703.0,68.8412,68.8594,68.7957,68.8594,26703.0
2019-08-30 12:50:00,75.75,75.8,75.71,75.75,22215.0,68.8503,68.8957,68.8139,68.8503,22215.0
2019-08-30 13:00:00,75.75,75.77,75.62,75.66,19325.0,68.8503,68.8685,68.7321,68.7685,19325.0
2019-08-30 13:10:00,75.65,75.7,75.63,75.65,55767.0,68.7594,68.8048,68.7412,68.7594,55767.0
2019-08-30 13:20:00,75.65,75.67,75.6,75.62,22112.0,68.7594,68.7776,68.7139,68.7321,22112.0
2019-08-30 13:30:00,75.61,75.62,75.48,75.5,41386.0,68.723,68.7321,68.6049,68.623,41386.0
2019-08-30 13:40:00,75.49,75.5,75.42,75.46,24439.0,68.614,68.623,68.5503,68.5867,24439.0
2019-08-30 13:50:00,75.45,75.48,75.39,75.42,27912.0,68.5776,68.6049,68.5231,68.5503,27912.0
2019-08-30 14:00:00,75.44,75.53,75.44,75.53,17241.0,68.5685,68.6503,68.5685,68.6503,17241.0
2019-08-30 14:10:00,75.53,75.58,75.48,75.58,23698.0,68.6503,68.6958,68.6049,68.6958,23698.0
2019-08-30 14:20:00,75.58,75.61,75.55,75.61,94516.0,68.6958,68.723,68.6685,68.723,94516.0
2019-08-30 14:30:00,75.62,75.62,75.55,75.56,36014.0,68.7321,68.7321,68.6685,68.6776,36014.0
2019-08-30 14:40:00,75.55,75.55,75.45,75.5,36828.0,68.6685,68.6685,68.5776,68.623,36828.0
2019-08-30 14:50:00,75.5,75.53,75.43,75.48,395868.0,68.623,68.6503,68.5594,68.6049,395868.0
2019-08-30 15:00:00,75.48,75.51,75.38,75.43,46816.0,68.6049,68.6321,68.514,68.5594,46816.0
2019-08-30 15:10:00,75.42,75.46,75.36,75.37,51203.0,68.5503,68.5867,68.4958,68.5049,51203.0
2019-08-30 15:20:00,75.38,75.54,75.37,75.51,62952.0,68.514,68.6594,68.5049,68.6321,62952.0
2019-08-30 15:30:00,75.52,75.56,75.5,75.51,76808.0,68.6412,68.6776,68.623,68.6321,76808.0
2019-08-30 15:40:00,75.52,75.56,75.44,75.51,59676.0,68.6412,68.6776,68.5685,68.6321,59676.0
2019-08-30 15:50:00,75.52,75.7,75.51,75.58,260610.0,68.6412,68.8048,68.6321,68.6958,260610.0
2019-09-03 09:30:00,75.01,75.21,74.86,75.16,183735.0,68.1777,68.3595,68.0413,68.314,183735.0
2019-09-03 09:40:00,75.18,75.3,74.97,75.06,167241.0,68.3322,68.4413,68.1413,68.2231,167241.0
2019-09-03 09:50:00,75.06,75.3,75.0,75.02,365187.0,68.2231,68.4413,68.1686,68.1868,365187.0
2019-09-03 10:00:00,75.02,75.02,74.25,74.43,509933.0,68.1868,68.1868,67.4869,67.6505,509933.0
2019-09-03 10:10:00,74.44,74.54,74.33,74.49,314463.0,67.6596,67.7505,67.5596,67.705,314463.0
2019-09-03 10:20:00,74.49,74.59,74.33,74.47,52947.0,67.705,67.7959,67.5596,67.6869,52947.0
2019-09-03 10:30:00,74.47,74.5,74.32,74.45,72969.0,67.6869,67.7141,67.5505,67.6687,72969.0
2019-09-03 10:40:00,74.44,74.66,74.27,74.43,104696.0,67.6596,67.8596,67.5051,67.6505,104696.0
2019-09-03 10:50:00,74.44,74.66,74.44,74.64,64767.0,67.6596,67.8596,67.6596,67.8414,64767.0
2019-09-03 11:00:00,74.64,74.66,74.53,74.56,41758.0,67.8414,67.8596,67.7414,67.7687,41758.0
2019-09-03 11:10:00,74.56,74.56,74.27,74.41,63189.0,67.7687,67.7687,67.5051,67.6323,63189.0
2019-09-03 11:20:00,74.41,74.58,74.4,74.55,69924.0,67.6323,67.7868,67.6232,67.7596,69924.0
2019-09-03 11:30:00,74.58,74.73,74.47,74.62,84944.0,67.7868,67.9232,67.6869,67.8232,84944.0
2019-09-03 11:40:00,74.61,74.67,74.52,74.66,77515.0,67.8141,67.8686,67.7323,67.8596,77515.0
2019-09-03 11:50:00,74.66,74.67,74.56,74.6,58680.0,67.8596,67.8686,67.7687,67.805,58680.0
2019-09-03 12:00:00,74.59,74.71,74.55,74.63,138966.0,67.7959,67.905,67.7596,67.8323,138966.0
2019-09-03 12:10:00,74.63,74.78,74.63,74.77,43342.0,67.8323,67.9686,67.8323,67.9595,43342.0
2019-09-03 12:20:00,74.77,74.8,74.67,74.72,57984.0,67.9595,67.9868,67.8686,67.9141,57984.0
2019-09-03 12:30:00,74.71,74.71,74.59,74.65,52395.0,67.905,67.905,67.7959,67.8505,52395.0
2019-09-03 12:40:00,74.65,74.7,74.6,74.66,50567.0,67.8505,67.8959,67.805,67.8596,50567.0
2019-09-03 12:50:00,74.65,74.65,74.44,74.46,58342.0,67.8505,67.8505,67.6596,67.6778,58342.0
2019-09-03 13:00:00,74.45,74.5,74.37,74.44,107313.0,67.6687,67.7141,67.596,67.6596,107313.0
2019-09-03 13:10:00,74.44,74.49,74.4,74.44,56034.0,67.6596,67.705,67.6232,67.6596,56034.0
2019-09-03 13:20:00,74.43,74.43,74.34,74.39,91575.0,67.6505,67.6505,67.5687,67.6141,91575.0
2019-09-03 13:30:00,74.39,74.42,74.24,74.29,74210.0,67.6141,67.6414,67.4778,67.5233,74210.0
2019-09-03 13:40:00,74.29,74.32,74.22,74.31,40943.0,67.5233,67.5505,67.4596,67.5414,40943.0
2019-09-03 13:50:00,74.31,74.36,74.23,74.34,46696.0,67.5414,67.5869,67.4687,67.5687,46696.0
2019-09-03 14:00:00,74.34,74.44,74.33,74.4,59107.0,67.5687,67.6596,67.5596,67.6232,59107.0
2019-09-03 14:10:00,74.4,74.46,74.39,74.39,49904.0,67.6232,67.6778,67.6141,67.6141,49904.0
2019-09-03 14:20:00,74.4,74.45,74.29,74.36,43799.0,67.6232,67.6687,67.5233,67.5869,43799.0
2019-09-03 14:30:00,74.36,74.43,74.34,74.36,75027.0,67.5869,67.6505,67.5687,67.5869,75027.0
2019-09-03 14:40:00,74.36,74.37,74.27,74.35,135409.0,67.5869,67.596,67.5051,67.5778,135409.0
2019-09-03 14:50:00,74.36,74.45,74.35,74.45,46632.0,67.5869,67.6687,67.5778,67.6687,46632.0
2019-09-03 15:00:00,74.45,74.47,74.39,74.43,69958.0,67.6687,67.6869,67.6141,67.6505,69958.0
2019-09-03 15:10:00,74.44,74.58,74.41,74.55,44090.0,67.6596,67.7868,67.6323,67.7596,44090.0
2019-09-03 15:20:00,74.56,74.6,74.56,74.58,64286.0,67.7687,67.805,67.7687,67.7868,64286.0
2019-09-03 15:30:00,74.59,74.67,74.55,74.66,85640.0,67.7959,67.8686,67.7596,67.8596,85640.0
2019-09-03 15:40:00,74.66,74.71,74.61,74.63,110051.0,67.8596,67.905,67.8141,67.8323,110051.0
2019-09-03 15:50:00,74.64,74.7,74.53,74.55,241636.0,67.8414,67.8959,67.7414,67.7596,241636.0
2019-09-04 09:30:00,75.31,75.39,75.14,75.33,377931.0,68.4504,68.5231,68.2958,68.4685,377931.0
2019-09-04 09:40:00,75.32,75.5,75.31,75.39,498427.0,68.4594,68.623,68.4504,68.5231,498427.0
2019-09-04 09:50:00,75.4,75.42,75.27,75.33,36092.0,68.5322,68.5503,68.414,68.4685,36092.0
2019-09-04 10:00:00,75.34,75.44,75.24,75.24,117304.0,68.4776,68.5685,68.3867,68.3867,117304.0
2019-09-04 10:10:00,75.24,75.26,75.03,75.08,52664.0,68.3867,68.4049,68.1959,68.2413,52664.0
2019-09-04 10:20:00,75.08,75.18,75.06,75.15,44623.0,68.2413,68.3322,68.2231,68.3049,44623.0
2019-09-04 10:30:00,75.15,75.23,75.12,75.2,112446.0,68.3049,68.3776,68.2777,68.3504,112446.0
2019-09-04 10:40:00,75.2,75.26,75.14,75.24,534046.0,68.3504,68.4049,68.2958,68.3867,534046.0
2019-09-04 10:50:00,75.26,75.34,75.22,75.25,45463.0,68.4049,68.4776,68.3685,68.3958,45463.0
2019-09-04 11:00:00,75.27,75.27,75.12,75.18,406671.0,68.414,68.414,68.2777,68.3322,406671.0
2019-09-04 11:10:00,75.18,75.2,75.07,75.17,31065.0,68.3322,68.3504,68.2322,68.3231,31065.0
2019-09-04 11:20:00,75.17,75.24,75.12,75.16,56389.0,68.3231,68.3867,68.2777,68.314,56389.0
2019-09-04 11:30:00,75.16,75.21,75.13,75.16,167272.0,68.314,68.3595,68.2867,68.314,167272.0
2019-09-04 11:40:00,75.16,75.22,75.15,75.16,34426.0,68.314,68.3685,68.3049,68.314,34426.0
2019-09-04 11:50:00,75.17,75.17,75.06,75.09,108653.0,68.3231,68.3231,68.2231,68.2504,108653.0
2019-09-04 12:00:00,75.1,75.15,75.07,75.09,168133.0,68.2595,68.3049,68.2322,68.2504,168133.0
2019-09-04 12:10:00,75.09,75.1,74.91,74.95,42171.0,68.2504,68.2595,68.0868,68.1231,42171.0
2019-09-04 12:20:00,74.96,75.04,74.93,75.03,24280.0,68.1322,68.2049,68.105,68.1959,24280.0
2019-09-04 12:30:00,75.04,75.11,75.03,75.05,22544.0,68.2049,68.2686,68.1959,68.214,22544.0
2019-09-04 12:40:00,75.04,75.16,75.02,75.14,111426.0,68.2049,68.314,68.1868,68.2958,111426.0
2019-09-04 12:50:00,75.14,75.19,75.12,75.19,37954.0,68.2958,68.3413,68.2777,68.3413,37954.0
2019-09-04 13:00:00,75.18,75.21,75.14,75.19,20478.0,68.3322,68.3595,68.2958,68.3413,20478.0
2019-09-04 13:10:00,75.19,75.19,75.14,75.14,37151.0,68.3413,68.3413,68.2958,68.2958,37151.0
2019-09-04 13:20:00,75.13,75.21,75.13,75.21,22743.0,68.2867,68.3595,68.2867,68.3595,22743.0
2019-09-04 13:30:00,75.21,75.24,75.13,75.13,46338.0,68.3595,68.3867,68.2867,68.2867,46338.0
2019-09-04 13:40:00,75.14,75.15,75.05,75.07,226425.0,68.2958,68.3049,68.214,68.2322,226425.0
2019-09-04 13:50:00,75.06,75.12,75.04,75.08,69633.0,68.2231,68.2777,68.2049,68.2413,69633.0
2019-09-04 14:00:00,75.07,75.15,75.07,75.08,108565.0,68.2322,68.3049,68.2322,68.2413,108565.0
2019-09-04 14:10:00,75.07,75.13,75.0,75.11,102491.0,68.2322,68.2867,68.1686,68.2686,102491.0
2019-09-04 14:20:00,75.12,75.21,75.1,75.17,110872.0,68.2777,68.3595,68.2595,68.3231,110872.0
2019-09-04 14:30:00,75.16,75.24,75.15,75.22,107977.0,68.314,68.3867,68.3049,68.3685,107977.0
2019-09-04 14:40:00,75.23,75.29,75.2,75.27,47586.0,68.3776,68.4322,68.3504,68.414,47586.0
2019-09-04 14:50:00,75.27,75.29,75.23,75.24,60104.0,68.414,68.4322,68.3776,68.3867,60104.0
2019-09-04 15:00:00,75.25,75.33,75.25,75.32,61709.0,68.3958,68.4685,68.3958,68.4594,61709.0
2019-09-04 15:10:00,75.32,75.33,75.28,75.28,126174.0,68.4594,68.4685,68.4231,68.4231,126174.0
2019-09-04 15:20:00,75.28,75.29,75.24,75.27,116800.0,68.4231,68.4322,68.3867,68.414,116800.0
2019-09-04 15:30:00,75.27,75.33,75.27,75.31,88067.0,68.414,68.4685,68.414,68.4504,88067.0
2019-09-04 15:40:00,75.3,75.33,75.28,75.32,89068.0,68.4413,68.4685,68.4231,68.4594,89068.0
2019-09-04 15:50:00,75.32,75.33,75.25,75.29,181095.0,68.4594,68.4685,68.3958,68.4322,181095.0
2019-09-05 09:30:00,76.22,76.43,76.01,76.32,195160.0,69.2775,69.4683,69.0866,69.3684,195160.0
2019-09-05 09:40:00,76.32,76.45,76.21,76.36,189309.0,69.3684,69.4865,69.2684,69.4047,189309.0
2019-09-05 09:50:00,76.35,76.45,76.28,76.33,92094.0,69.3956,69.4865,69.332,69.3774,92094.0
2019-09-05 10:00:00,76.33,76.84,76.33,76.81,124709.0,69.3774,69.841,69.3774,69.8137,124709.0
2019-09-05 10:10:00,76.8,77.17,76.8,77.17,75479.0,69.8046,70.1409,69.8046,70.1409,75479.0
2019-09-05 10:20:00,77.14,77.39,77.12,77.31,240129.0,70.1137,70.3409,70.0955,70.2682,240129.0
2019-09-05 10:30:00,77.32,77.53,77.28,77.42,96815.0,70.2773,70.4681,70.2409,70.3682,96815.0
2019-09-05 10:40:00,77.43,77.45,77.26,77.26,125781.0,70.3772,70.3954,70.2227,70.2227,125781.0
2019-09-05 10:50:00,77.26,77.35,77.09,77.12,36185.0,70.2227,70.3045,70.0682,70.0955,36185.0
2019-09-05 11:00:00,77.14,77.32,77.13,77.17,79556.0,70.1137,70.2773,70.1046,70.1409,79556.0
2019-09-05 11:10:00,77.18,77.21,76.95,76.95,39584.0,70.15,70.1773,69.941,69.941,39584.0
2019-09-05 11:20:00,76.94,76.99,76.86,76.93,61319.0,69.9319,69.9773,69.8592,69.9228,61319.0
2019-09-05 11:30:00,76.93,76.94,76.82,76.83,43533.0,69.9228,69.9319,69.8228,69.8319,43533.0
2019-09-05 11:40:00,76.83,76.89,76.72,76.77,46121.0,69.8319,69.8864,69.7319,69.7774,46121.0
2019-09-05 11:50:00,76.78,76.81,76.7,76.71,236111.0,69.7865,69.8137,69.7137,69.7228,236111.0
2019-09-05 12:00:00,76.7,76.78,76.7,76.73,47237.0,69.7137,69.7865,69.7137,69.741,47237.0
2019-09-05 12:10:00,76.73,76.81,76.69,76.7,68304.0,69.741,69.8137,69.7047,69.7137,68304.0
2019-09-05 12:20:00,76.7,76.72,76.64,76.67,95284.0,69.7137,69.7319,69.6592,69.6865,95284.0
2019-09-05 12:30:00,76.66,76.67,76.58,76.63,23259.0,69.6774,69.6865,69.6047,69.6501,23259.0
2019-09-05 12:40:00,76.63,76.77,76.63,76.71,26122.0,69.6501,69.7774,69.6501,69.7228,26122.0
2019-09-05 12:50:00,76.69,76.7,76.62,76.69,21005.0,69.7047,69.7137,69.641,69.7047,21005.0
2019-09-05 13:00:00,76.7,76.75,76.6,76.68,23392.0,69.7137,69.7592,69.6229,69.6956,23392.0
2019-09-05 13:10:00,76.68,76.73,76.67,76.7,25614.0,69.6956,69.741,69.6865,69.7137,25614.0
2019-09-05 13:20:00,76.71,76.81,76.71,76.77,19349.0,69.7228,69.8137,69.7228,69.7774,19349.0
2019-09-05 13:30:00,76.77,76.77,76.66,76.67,28702.0,69.7774,69.7774,69.6774,69.6865,28702.0
2019-09-05 13:40:00,76.67,76.72,76.64,76.7,28101.0,69.6865,69.7319,69.6592,69.7137,28101.0
2019-09-05 13:50:00,76.7,76.81,76.69,76.77,15897.0,69.7137,69.8137,69.7047,69.7774,15897.0
2019-09-05 14:00:00,76.78,76.79,76.68,76.72,30255.0,69.7865,69.7955,69.6956,69.7319,30255.0
2019-09-05 14:10:00,76.72,76.76,76.7,76.72,35162.0,69.7319,69.7683,69.7137,69.7319,35162.0
2019-09-05 14:20:00,76.72,76.77,76.64,76.75,43562.0,69.7319,69.7774,69.6592,69.7592,43562.0
2019-09-05 14:30:00,76.76,76.77,76.65,76.7,56874.0,69.7683,69.7774,69.6683,69.7137,56874.0
2019-09-05 14:40:00,76.7,76.83,76.67,76.83,39940.0,69.7137,69.8319,69.6865,69.8319,39940.0
2019-09-05 14:50:00,76.83,76.96,76.81,76.95,16259.0,69.8319,69.9501,69.8137,69.941,16259.0
2019-09-05 15:00:00,76.95,77.03,76.91,76.93,47205.0,69.941,70.0137,69.9046,69.9228,47205.0
2019-09-05 15:10:00,76.95,77.01,76.91,77.0,35850.0,69.941,69.9955,69.9046,69.9864,35850.0
2019-09-05 15:20:00,77.01,77.07,76.96,77.05,74441.0,69.9955,70.05,69.9501,70.0319,74441.0
2019-09-05 15:30:00,77.07,77.09,76.98,76.98,65104.0,70.05,70.0682,69.9682,69.9682,65104.0
2019-09-05 15:40:00,77.0,77.02,76.83,76.84,57799.0,69.9864,70.0046,69.8319,69.841,57799.0
2019-09-05 15:50:00,76.84,76.88,76.74,76.78,138033.0,69.841,69.8773,69.7501,69.7865,138033.0
2019-09-06 09:30:00,76.89,76.99,76.62,76.66,117171.0,69.8864,69.9773,69.641,69.6774,117171.0
2019-09-06 09:40:00,76.67,76.92,76.59,76.9,57305.0,69.6865,69.9137,69.6138,69.8955,57305.0
2019-09-06 09:50:00,76.9,76.95,76.79,76.84,51171.0,69.8955,69.941,69.7955,69.841,51171.0
2019-09-06 10:00:00,76.84,76.91,76.76,76.78,175875.0,69.841,69.9046,69.7683,69.7865,175875.0
2019-09-06 10:10:00,76.78,76.93,76.76,76.83,24405.0,69.7865,69.9228,69.7683,69.8319,24405.0
2019-09-06 10:20:00,76.84,77.07,76.83,77.07,35909.0,69.841,70.05,69.8319,70.05,35909.0
2019-09-06 10:30:00,77.08,77.1,77.0,77.08,31063.0,70.0591,70.0773,69.9864,70.0591,31063.0
2019-09-06 10:40:00,77.08,77.17,77.06,77.12,25008.0,70.0591,70.1409,70.041,70.0955,25008.0
2019-09-06 10:50:00,77.14,77.16,77.01,77.05,30238.0,70.1137,70.1318,69.9955,70.0319,30238.0
2019-09-06 11:00:00,77.06,77.12,77.03,77.06,32074.0,70.041,70.0955,70.0137,70.041,32074.0
2019-09-06 11:10:00,77.06,77.07,76.98,77.03,29978.0,70.041,70.05,69.9682,70.0137,29978.0
2019-09-06 11:20:00,77.02,77.09,77.01,77.01,16255.0,70.0046,70.0682,69.9955,69.9955,16255.0
2019-09-06 11:30:00,77.03,77.09,76.94,77.07,27632.0,70.0137,70.0682,69.9319,70.05,27632.0
2019-09-06 11:40:00,77.08,77.11,77.05,77.07,42362.0,70.0591,70.0864,70.0319,70.05,42362.0
2019-09-06 11:50:00,77.07,77.1,76.96,77.01,33318.0,70.05,70.0773,69.9501,69.9955,33318.0
2019-09-06 12:00:00,77.01,77.11,76.98,77.1,31693.0,69.9955,70.0864,69.9682,70.0773,31693.0
2019-09-06 12:10:00,77.1,77.14,77.07,77.1,19409.0,70.0773,70.1137,70.05,70.0773,19409.0
2019-09-06 12:20:00,77.11,77.12,77.01,77.01,15007.0,70.0864,70.0955,69.9955,69.9955,15007.0
2019-09-06 12:30:00,77.02,77.02,76.95,77.0,18591.0,70.0046,70.0046,69.941,69.9864,18591.0
2019-09-06 12:40:00,77.0,77.0,76.91,76.91,29114.0,69.9864,69.9864,69.9046,69.9046,29114.0
2019-09-06 12:50:00,76.91,76.96,76.86,76.95,26723.0,69.9046,69.9501,69.8592,69.941,26723.0
2019-09-06 13:00:00,76.95,76.99,76.91,76.91,27823.0,69.941,69.9773,69.9046,69.9046,27823.0
2019-09-06 13:10:00,76.91,76.92,76.85,76.85,31078.0,69.9046,69.9137,69.8501,69.8501,31078.0
2019-09-06 13:20:00,76.84,76.97,76.81,76.97,327599.0,69.841,69.9591,69.8137,69.9591,327599.0
2019-09-06 13:30:00,76.98,77.04,76.95,76.96,36622.0,69.9682,70.0228,69.941,69.9501,36622.0
2019-09-06 13:40:00,76.93,76.93,76.87,76.92,32778.0,69.9228,69.9228,69.8683,69.9137,32778.0
2019-09-06 13:50:00,76.93,76.98,76.91,76.97,42762.0,69.9228,69.9682,69.9046,69.9591,42762.0
2019-09-06 14:00:00,76.98,76.99,76.92,76.95,25478.0,69.9682,69.9773,69.9137,69.941,25478.0
2019-09-06 14:10:00,76.94,76.99,76.93,76.99,25145.0,69.9319,69.9773,69.9228,69.9773,25145.0
2019-09-06 14:20:00,77.0,77.02,76.95,76.97,44570.0,69.9864,70.0046,69.941,69.9591,44570.0
2019-09-06 14:30:00,76.97,76.97,76.84,76.84,27415.0,69.9591,69.9591,69.841,69.841,27415.0
2019-09-06 14:40:00,76.84,76.84,76.72,76.73,20572.0,69.841,69.841,69.7319,69.741,20572.0
2019-09-06 14:50:00,76.72,76.73,76.67,76.69,18038.0,69.7319,69.741,69.6865,69.7047,18038.0
2019-09-06 15:00:00,76.7,76.75,76.69,76.73,349776.0,69.7137,69.7592,69.7047,69.741,349776.0
2019-09-06 15:10:00,76.74,76.83,76.74,76.79,34952.0,69.7501,69.8319,69.7501,69.7955,34952.0
2019-09-06 15:20:00,76.79,76.83,76.78,76.82,25592.0,69.7955,69.8319,69.7865,69.8228,25592.0
2019-09-06 15:30:00,76.82,76.85,76.8,76.81,64479.0,69.8228,69.8501,69.8046,69.8137,64479.0
2019-09-06 15:40:00,76.81,76.83,76.7,76.72,66694.0,69.8137,69.8319,69.7137,69.7319,66694.0
2019-09-06 15:50:00,76.72,76.73,76.53,76.57,212950.0,69.7319,69.741,69.5592,69.5956,212950.0
2019-09-09 09:30:00,76.84,76.89,76.59,76.66,122770.0,69.841,69.8864,69.6138,69.6774,122770.0
2019-09-09 09:40:00,76.67,76.9,76.66,76.81,39761.0,69.6865,69.8955,69.6774,69.8137,39761.0
2019-09-09 09:50:00,76.81,76.85,76.65,76.73,30918.0,69.8137,69.8501,69.6683,69.741,30918.0
2019-09-09 10:00:00,76.76,76.8,76.68,76.77,46180.0,69.7683,69.8046,69.6956,69.7774,46180.0
2019-09-09 10:10:00,76.76,77.03,76.75,76.98,30595.0,69.7683,70.0137,69.7592,69.9682,30595.0
2019-09-09 10:20:00,76.97,77.04,76.91,76.99,46884.0,69.9591,70.0228,69.9046,69.9773,46884.0
2019-09-09 10:30:00,76.99,77.02,76.88,76.96,41042.0,69.9773,70.0046,69.8773,69.9501,41042.0
2019-09-09 10:40:00,76.96,77.05,76.94,77.01,33325.0,69.9501,70.0319,69.9319,69.9955,33325.0
2019-09-09 10:50:00,76.99,77.34,76.99,77.29,50398.0,69.9773,70.2954,69.9773,70.25,50398.0
2019-09-09 11:00:00,77.29,77.5,77.26,77.37,40742.0,70.25,70.4409,70.2227,70.3227,40742.0
2019-09-09 11:10:00,77.36,77.55,77.31,77.35,92417.0,70.3136,70.4863,70.2682,70.3045,92417.0
2019-09-09 11:20:00,77.35,77.41,77.31,77.39,46422.0,70.3045,70.3591,70.2682,70.3409,46422.0
2019-09-09 11:30:00,77.38,77.44,77.34,77.38,40425.0,70.3318,70.3863,70.2954,70.3318,40425.0
2019-09-09 11:40:00,77.39,77.4,77.29,77.34,42543.0,70.3409,70.35,70.25,70.2954,42543.0
2019-09-09 11:50:00,77.35,77.53,77.33,77.53,28358.0,70.3045,70.4681,70.2864,70.4681,28358.0
2019-09-09 12:00:00,77.53,77.71,77.53,77.7,37191.0,70.4681,70.6317,70.4681,70.6227,37191.0
2019-09-09 12:10:00,77.71,77.75,77.38,77.38,28684.0,70.6317,70.6681,70.3318,70.3318,28684.0
2019-09-09 12:20:00,77.37,77.38,77.19,77.21,80120.0,70.3227,70.3318,70.1591,70.1773,80120.0
2019-09-09 12:30:00,77.2,77.23,77.03,77.03,297457.0,70.1682,70.1955,70.0137,70.0137,297457.0
2019-09-09 12:40:00,77.03,77.17,77.03,77.14,86387.0,70.0137,70.1409,70.0137,70.1137,86387.0
2019-09-09 12:50:00,77.14,77.27,77.13,77.27,105259.0,70.1137,70.2318,70.1046,70.2318,105259.0
2019-09-09 13:00:00,77.27,77.34,77.22,77.27,111294.0,70.2318,70.2954,70.1864,70.2318,111294.0
2019-09-09 13:10:00,77.27,77.3,77.22,77.29,95894.0,70.2318,70.2591,70.1864,70.25,95894.0
2019-09-09 13:20:00,77.28,77.29,77.18,77.18,65129.0,70.2409,70.25,70.15,70.15,65129.0
2019-09-09 13:30:00,77.18,77.23,77.14,77.18,68204.0,70.15,70.1955,70.1137,70.15,68204.0
2019-09-09 13:40:00,77.18,77.28,77.15,77.28,64759.0,70.15,70.2409,70.1228,70.2409,64759.0
2019-09-09 13:50:00,77.27,77.35,77.27,77.29,33277.0,70.2318,70.3045,70.2318,70.25,33277.0
2019-09-09 14:00:00,77.29,77.34,77.27,77.29,52364.0,70.25,70.2954,70.2318,70.25,52364.0
2019-09-09 14:10:00,77.28,77.33,77.23,77.32,70039.0,70.2409,70.2864,70.1955,70.2773,70039.0
2019-09-09 14:20:00,77.31,77.37,77.29,77.36,90570.0,70.2682,70.3227,70.25,70.3136,90570.0
2019-09-09 14:30:00,77.36,77.45,77.35,77.41,133590.0,70.3136,70.3954,70.3045,70.3591,133590.0
2019-09-09 14:40:00,77.42,77.51,77.39,77.5,40328.0,70.3682,70.45,70.3409,70.4409,40328.0
2019-09-09 14:50:00,77.5,77.55,77.44,77.55,34680.0,70.4409,70.4863,70.3863,70.4863,34680.0
2019-09-09 15:00:00,77.54,77.64,77.49,77.61,56321.0,70.4772,70.5681,70.4318,70.5409,56321.0
2019-09-09 15:10:00,77.61,77.71,77.61,77.68,352567.0,70.5409,70.6317,70.5409,70.6045,352567.0
2019-09-09 15:20:00,77.69,77.69,77.62,77.67,140847.0,70.6136,70.6136,70.5499,70.5954,140847.0
2019-09-09 15:30:00,77.68,77.69,77.62,77.66,527109.0,70.6045,70.6136,70.5499,70.5863,527109.0
2019-09-09 15:40:00,77.67,77.68,77.6,77.62,96700.0,70.5954,70.6045,70.5318,70.5499,96700.0
2019-09-09 15:50:00,77.63,77.7,77.59,77.7,230798.0,70.559,70.6227,70.5227,70.6227,230798.0
2019-09-10 09:30:00,77.67,77.67,77.37,77.37,157859.0,70.5954,70.5954,70.3227,70.3227,157859.0
2019-09-10 09:40:00,77.36,77.49,77.16,77.42,112309.0,70.3136,70.4318,70.1318,70.3682,112309.0
2019-09-10 09:50:00,77.41,77.59,77.34,77.59,41622.0,70.3591,70.5227,70.2954,70.5227,41622.0
2019-09-10 10:00:00,77.58,77.77,77.5,77.63,52992.0,70.5136,70.6863,70.4409,70.559,52992.0
2019-09-10 10:10:00,77.62,77.86,77.57,77.7,46983.0,70.5499,70.7681,70.5045,70.6227,46983.0
2019-09-10 10:20:00,77.7,77.97,77.69,77.95,99581.0,70.6227,70.8681,70.6136,70.8499,99581.0
2019-09-10 10:30:00,77.95,77.95,77.82,77.84,47359.0,70.8499,70.8499,70.7317,70.7499,47359.0
2019-09-10 10:40:00,77.84,78.01,77.83,77.95,51481.0,70.7499,70.9044,70.7408,70.8499,51481.0
2019-09-10 10:50:00,77.94,78.03,77.86,77.93,46817.0,70.8408,70.9226,70.7681,70.8317,46817.0
2019-09-10 11:00:00,77.92,78.1,77.92,78.07,32915.0,70.8226,70.9862,70.8226,70.959,32915.0
2019-09-10 11:10:00,78.07,78.14,78.0,78.01,45356.0,70.959,71.0226,70.8953,70.9044,45356.0
2019-09-10 11:20:00,78.01,78.04,77.89,77.9,40467.0,70.9044,70.9317,70.7953,70.8044,40467.0
2019-09-10 11:30:00,77.9,78.06,77.86,78.03,48336.0,70.8044,70.9499,70.7681,70.9226,48336.0
2019-09-10 11:40:00,78.03,78.28,78.01,78.22,66615.0,70.9226,71.1498,70.9044,71.0953,66615.0
2019-09-10 11:50:00,78.23,78.49,78.22,78.35,128514.0,71.1044,71.3407,71.0953,71.2135,128514.0
2019-09-10 12:00:00,78.36,78.4,78.17,78.31,186377.0,71.2225,71.2589,71.0498,71.1771,186377.0
2019-09-10 12:10:00,78.31,78.6,78.26,78.55,48951.0,71.1771,71.4407,71.1316,71.3952,48951.0
2019-09-10 12:20:00,78.55,78.69,78.55,78.67,25327.0,71.3952,71.5225,71.3952,71.5043,25327.0
2019-09-10 12:30:00,78.67,78.72,78.64,78.66,44842.0,71.5043,71.5497,71.477,71.4952,44842.0
2019-09-10 12:40:00,78.69,78.71,78.63,78.66,39000.0,71.5225,71.5407,71.4679,71.4952,39000.0
2019-09-10 12:50:00,78.65,78.68,78.47,78.47,39474.0,71.4861,71.5134,71.3225,71.3225,39474.0
2019-09-10 13:00:00,78.49,78.49,78.4,78.41,30868.0,71.3407,71.3407,71.2589,71.268,30868.0
2019-09-10 13:10:00,78.43,78.46,78.31,78.35,62031.0,71.2862,71.3134,71.1771,71.2135,62031.0
2019-09-10 13:20:00,78.34,78.53,78.34,78.49,37935.0,71.2044,71.3771,71.2044,71.3407,37935.0
2019-09-10 13:30:00,78.48,78.61,78.48,78.53,76735.0,71.3316,71.4498,71.3316,71.3771,76735.0
2019-09-10 13:40:00,78.53,78.61,78.52,78.58,102559.0,71.3771,71.4498,71.368,71.4225,102559.0
2019-09-10 13:50:00,78.6,78.67,78.53,78.54,56933.0,71.4407,71.5043,71.3771,71.3861,56933.0
2019-09-10 14:00:00,78.54,78.54,78.42,78.44,40136.0,71.3861,71.3861,71.2771,71.2953,40136.0
2019-09-10 14:10:00,78.41,78.44,78.33,78.34,46306.0,71.268,71.2953,71.1953,71.2044,46306.0
2019-09-10 14:20:00,78.35,78.42,78.31,78.38,42505.0,71.2135,71.2771,71.1771,71.2407,42505.0
2019-09-10 14:30:00,78.39,78.5,78.37,78.47,58462.0,71.2498,71.3498,71.2316,71.3225,58462.0
2019-09-10 14:40:00,78.47,78.5,78.33,78.34,41506.0,71.3225,71.3498,71.1953,71.2044,41506.0
2019-09-10 14:50:00,78.32,78.48,78.32,78.44,77776.0,71.1862,71.3316,71.1862,71.2953,77776.0
2019-09-10 15:00:00,78.44,78.51,78.42,78.45,68719.0,71.2953,71.3589,71.2771,71.3043,68719.0
2019-09-10 15:10:00,78.45,78.5,78.43,78.47,59345.0,71.3043,71.3498,71.2862,71.3225,59345.0
2019-09-10 15:20:00,78.47,78.52,78.4,78.52,126744.0,71.3225,71.368,71.2589,71.368,126744.0
2019-09-10 15:30:00,78.53,78.57,78.52,78.52,115032.0,71.3771,71.4134,71.368,71.368,115032.0
2019-09-10 15:40:00,78.53,78.59,78.49,78.54,92936.0,71.3771,71.4316,71.3407,71.3861,92936.0
2019-09-10 15:50:00,78.54,78.69,78.49,78.69,209597.0,71.3861,71.5225,71.3407,71.5225,209597.0
2019-09-11 09:30:00,78.92,79.0,78.44,78.74,328030.0,71.7315,71.8042,71.2953,71.5679,328030.0
2019-09-11 09:40:00,78.73,79.23,78.63,79.23,127199.0,71.5588,72.0133,71.4679,72.0133,127199.0
2019-09-11 09:50:00,79.24,79.33,79.12,79.16,81993.0,72.0224,72.1042,71.9133,71.9497,81993.0
2019-09-11 10:00:00,79.16,79.3,79.1,79.22,88408.0,71.9497,72.0769,71.8951,72.0042,88408.0
2019-09-11 10:10:00,79.21,79.38,79.15,79.26,61403.0,71.9951,72.1496,71.9406,72.0406,61403.0
2019-09-11 10:20:00,79.28,79.42,79.27,79.38,52784.0,72.0587,72.186,72.0497,72.1496,52784.0
2019-09-11 10:30:00,79.38,79.51,79.28,79.32,105504.0,72.1496,72.2678,72.0587,72.0951,105504.0
2019-09-11 10:40:00,79.3,79.32,79.17,79.22,59159.0,72.0769,72.0951,71.9588,72.0042,59159.0
2019-09-11 10:50:00,79.21,79.61,79.21,79.6,134744.0,71.9951,72.3587,71.9951,72.3496,134744.0
2019-09-11 11:00:00,79.62,79.66,79.51,79.53,199146.0,72.3678,72.4041,72.2678,72.286,199146.0
2019-09-11 11:10:00,79.54,79.55,79.38,79.4,35576.0,72.2951,72.3041,72.1496,72.1678,35576.0
2019-09-11 11:20:00,79.39,79.5,79.22,79.23,47484.0,72.1587,72.2587,72.0042,72.0133,47484.0
2019-09-11 11:30:00,79.24,79.5,79.24,79.34,87784.0,72.0224,72.2587,72.0224,72.1133,87784.0
2019-09-11 11:40:00,79.34,79.36,79.25,79.28,56105.0,72.1133,72.1315,72.0315,72.0587,56105.0
2019-09-11 11:50:00,79.28,79.48,79.26,79.46,40421.0,72.0587,72.2405,72.0406,72.2223,40421.0
2019-09-11 12:00:00,79.46,79.65,79.46,79.54,48817.0,72.2223,72.395,72.2223,72.2951,48817.0
2019-09-11 12:10:00,79.55,79.6,79.45,79.49,49848.0,72.3041,72.3496,72.2133,72.2496,49848.0
2019-09-11 12:20:00,79.51,79.55,79.49,79.53,46948.0,72.2678,72.3041,72.2496,72.286,46948.0
2019-09-11 12:30:00,79.54,79.63,79.5,79.62,46531.0,72.2951,72.3769,72.2587,72.3678,46531.0
2019-09-11 12:40:00,79.62,79.73,79.58,79.6,56949.0,72.3678,72.4678,72.3314,72.3496,56949.0
2019-09-11 12:50:00,79.6,79.77,79.59,79.67,61385.0,72.3496,72.5041,72.3405,72.4132,61385.0
2019-09-11 13:00:00,79.68,79.79,79.68,79.69,46459.0,72.4223,72.5223,72.4223,72.4314,46459.0
2019-09-11 13:10:00,79.69,79.77,79.68,79.76,25311.0,72.4314,72.5041,72.4223,72.495,25311.0
2019-09-11 13:20:00,79.75,79.84,79.73,79.79,45703.0,72.4859,72.5677,72.4678,72.5223,45703.0
2019-09-11 13:30:00,79.78,79.88,79.76,79.87,57749.0,72.5132,72.6041,72.495,72.595,57749.0
2019-09-11 13:40:00,79.88,79.94,79.77,79.85,85448.0,72.6041,72.6586,72.5041,72.5768,85448.0
2019-09-11 13:50:00,79.86,79.91,79.78,79.84,48886.0,72.5859,72.6314,72.5132,72.5677,48886.0
2019-09-11 14:00:00,79.83,80.02,79.8,79.98,69897.0,72.5586,72.7313,72.5314,72.695,69897.0
2019-09-11 14:10:00,79.98,80.12,79.95,80.07,86490.0,72.695,72.8222,72.6677,72.7768,86490.0
2019-09-11 14:20:00,80.07,80.22,80.02,80.04,73859.0,72.7768,72.9131,72.7313,72.7495,73859.0
2019-09-11 14:30:00,80.05,80.08,79.96,79.98,71940.0,72.7586,72.7859,72.6768,72.695,71940.0
2019-09-11 14:40:00,79.98,80.06,79.96,80.0,53386.0,72.695,72.7677,72.6768,72.7132,53386.0
2019-09-11 14:50:00,79.99,80.08,79.97,80.03,72195.0,72.7041,72.7859,72.6859,72.7404,72195.0
2019-09-11 15:00:00,80.04,80.27,80.04,80.25,97979.0,72.7495,72.9586,72.7495,72.9404,97979.0
2019-09-11 15:10:00,80.26,80.3,80.19,80.25,46587.0,72.9495,72.9858,72.8859,72.9404,46587.0
2019-09-11 15:20:00,80.25,80.28,80.16,80.18,61596.0,72.9404,72.9677,72.8586,72.8768,61596.0
2019-09-11 15:30:00,80.2,80.37,80.2,80.29,95120.0,72.8949,73.0495,72.8949,72.9767,95120.0
2019-09-11 15:40:00,80.3,80.33,80.19,80.23,49811.0,72.9858,73.0131,72.8859,72.9222,49811.0
2019-09-11 15:50:00,80.23,80.34,80.23,80.26,351664.0,72.9222,73.0222,72.9222,72.9495,351664.0
2019-09-12 09:30:00,80.37,80.37,79.98,80.12,242099.0,73.0495,73.0495,72.695,72.8222,242099.0
2019-09-12 09:40:00,80.11,80.13,79.56,79.58,193930.0,72.8131,72.8313,72.3132,72.3314,193930.0
2019-09-12 09:50:00,79.57,80.04,79.48,80.02,101057.0,72.3223,72.7495,72.2405,72.7313,101057.0
2019-09-12 10:00:00,80.01,80.1,79.9,80.0,93414.0,72.7222,72.8041,72.6223,72.7132,93414.0
2019-09-12 10:10:00,79.98,80.74,79.92,80.4,134504.0,72.695,73.3858,72.6404,73.0767,134504.0
2019-09-12 10:20:00,80.43,80.47,80.24,80.34,69590.0,73.104,73.1403,72.9313,73.0222,69590.0
2019-09-12 10:30:00,80.34,80.39,80.1,80.29,56637.0,73.0222,73.0676,72.8041,72.9767,56637.0
2019-09-12 10:40:00,80.31,80.37,80.09,80.22,37800.0,72.9949,73.0495,72.795,72.9131,37800.0
2019-09-12 10:50:00,80.22,80.29,79.75,79.75,131832.0,72.9131,72.9767,72.4859,72.4859,131832.0
2019-09-12 11:00:00,79.74,79.8,79.6,79.8,47248.0,72.4768,72.5314,72.3496,72.5314,47248.0
2019-09-12 11:10:00,79.79,80.12,79.76,80.09,47070.0,72.5223,72.8222,72.495,72.795,47070.0
2019-09-12 11:20:00,80.09,80.23,80.01,80.15,49093.0,72.795,72.9222,72.7222,72.8495,49093.0
2019-09-12 11:30:00,80.16,80.24,80.12,80.21,66717.0,72.8586,72.9313,72.8222,72.904,66717.0
2019-09-12 11:40:00,80.2,80.46,80.2,80.42,64420.0,72.8949,73.1313,72.8949,73.0949,64420.0
2019-09-12 11:50:00,80.41,80.42,80.21,80.31,40583.0,73.0858,73.0949,72.904,72.9949,40583.0
2019-09-12 12:00:00,80.28,80.33,80.14,80.16,40613.0,72.9677,73.0131,72.8404,72.8586,40613.0
2019-09-12 12:10:00,80.17,80.19,80.04,80.13,38382.0,72.8677,72.8859,72.7495,72.8313,38382.0
2019-09-12 12:20:00,80.14,80.17,80.04,80.1,29397.0,72.8404,72.8677,72.7495,72.8041,29397.0
2019-09-12 12:30:00,80.1,80.22,80.09,80.18,28887.0,72.8041,72.9131,72.795,72.8768,28887.0
2019-09-12 12:40:00,80.17,80.27,80.17,80.24,39408.0,72.8677,72.9586,72.8677,72.9313,39408.0
2019-09-12 12:50:00,80.25,80.34,80.22,80.3,38755.0,72.9404,73.0222,72.9131,72.9858,38755.0
2019-09-12 13:00:00,80.3,80.37,80.22,80.24,43627.0,72.9858,73.0495,72.9131,72.9313,43627.0
2019-09-12 13:10:00,80.23,80.25,80.18,80.18,28275.0,72.9222,72.9404,72.8768,72.8768,28275.0
2019-09-12 13:20:00,80.2,80.26,80.15,80.17,51347.0,72.8949,72.9495,72.8495,72.8677,51347.0
2019-09-12 13:30:00,80.17,80.29,80.15,80.15,77851.0,72.8677,72.9767,72.8495,72.8495,77851.0
2019-09-12 13:40:00,80.15,80.28,80.12,80.2,65231.0,72.8495,72.9677,72.8222,72.8949,65231.0
2019-09-12 13:50:00,80.21,80.22,80.17,80.17,22126.0,72.904,72.9131,72.8677,72.8677,22126.0
2019-09-12 14:00:00,80.16,80.17,80.07,80.09,43779.0,72.8586,72.8677,72.7768,72.795,43779.0
2019-09-12 14:10:00,80.07,80.13,80.05,80.1,22656.0,72.7768,72.8313,72.7586,72.8041,22656.0
2019-09-12 14:20:00,80.1,80.19,80.06,80.13,25181.0,72.8041,72.8859,72.7677,72.8313,25181.0
2019-09-12 14:30:00,80.14,80.3,80.12,80.3,43598.0,72.8404,72.9858,72.8222,72.9858,43598.0
2019-09-12 14:40:00,80.29,80.39,80.29,80.32,55900.0,72.9767,73.0676,72.9767,73.004,55900.0
2019-09-12 14:50:00,80.32,80.35,80.23,80.26,32703.0,73.004,73.0313,72.9222,72.9495,32703.0
2019-09-12 15:00:00,80.26,80.29,80.19,80.23,51473.0,72.9495,72.9767,72.8859,72.9222,51473.0
2019-09-12 15:10:00,80.23,80.33,80.2,80.31,43440.0,72.9222,73.0131,72.8949,72.9949,43440.0
2019-09-12 15:20:00,80.31,80.47,80.3,80.41,217692.0,72.9949,73.1403,72.9858,73.0858,217692.0
2019-09-12 15:30:00,80.42,80.46,80.36,80.42,73678.0,73.0949,73.1313,73.0404,73.0949,73678.0
2019-09-12 15:40:00,80.41,80.56,80.37,80.45,63337.0,73.0858,73.2222,73.0495,73.1222,63337.0
2019-09-12 15:50:00,80.46,80.48,80.23,80.25,256176.0,73.1313,73.1494,72.9222,72.9404,256176.0
2019-09-13 09:30:00,80.66,81.24,80.61,81.2,143105.0,73.313,73.8402,73.2676,73.8039,143105.0
2019-09-13 09:40:00,81.22,81.23,80.82,81.02,112141.0,73.822,73.8311,73.4585,73.6403,112141.0
2019-09-13 09:50:00,81.03,81.14,80.74,80.75,53540.0,73.6493,73.7493,73.3858,73.3948,53540.0
2019-09-13 10:00:00,80.73,80.82,80.52,80.52,52300.0,73.3767,73.4585,73.1858,73.1858,52300.0
2019-09-13 10:10:00,80.53,80.67,80.37,80.57,110891.0,73.1949,73.3221,73.0495,73.2312,110891.0
2019-09-13 10:20:00,80.58,80.86,80.56,80.75,56140.0,73.2403,73.4948,73.2222,73.3948,56140.0
2019-09-13 10:30:00,80.77,80.91,80.73,80.73,73878.0,73.413,73.5403,73.3767,73.3767,73878.0
2019-09-13 10:40:00,80.72,80.92,80.7,80.9,118244.0,73.3676,73.5494,73.3494,73.5312,118244.0
2019-09-13 10:50:00,80.91,80.95,80.83,80.89,204272.0,73.5403,73.5766,73.4676,73.5221,204272.0
2019-09-13 11:00:00,80.9,80.97,80.83,80.91,147530.0,73.5312,73.5948,73.4676,73.5403,147530.0
2019-09-13 11:10:00,80.91,80.91,80.8,80.83,70775.0,73.5403,73.5403,73.4403,73.4676,70775.0
2019-09-13 11:20:00,80.83,80.88,80.71,80.75,62826.0,73.4676,73.513,73.3585,73.3948,62826.0
2019-09-13 11:30:00,80.76,80.86,80.68,80.73,52050.0,73.4039,73.4948,73.3312,73.3767,52050.0
2019-09-13 11:40:00,80.73,80.78,80.67,80.72,40912.0,73.3767,73.4221,73.3221,73.3676,40912.0
2019-09-13 11:50:00,80.72,80.76,80.65,80.67,68882.0,73.3676,73.4039,73.304,73.3221,68882.0
2019-09-13 12:00:00,80.66,80.79,80.64,80.77,67674.0,73.313,73.4312,73.2949,73.413,67674.0
2019-09-13 12:10:00,80.79,80.88,80.72,80.84,67296.0,73.4312,73.513,73.3676,73.4766,67296.0
2019-09-13 12:20:00,80.83,80.83,80.7,80.75,43843.0,73.4676,73.4676,73.3494,73.3948,43843.0
2019-09-13 12:30:00,80.75,80.87,80.73,80.76,36829.0,73.3948,73.5039,73.3767,73.4039,36829.0
2019-09-13 12:40:00,80.77,80.8,80.69,80.7,30472.0,73.413,73.4403,73.3403,73.3494,30472.0
2019-09-13 12:50:00,80.71,80.73,80.68,80.72,26617.0,73.3585,73.3767,73.3312,73.3676,26617.0
2019-09-13 13:00:00,80.72,80.73,80.63,80.66,65975.0,73.3676,73.3767,73.2858,73.313,65975.0
2019-09-13 13:10:00,80.65,80.67,80.6,80.63,69737.0,73.304,73.3221,73.2585,73.2858,69737.0
2019-09-13 13:20:00,80.63,80.64,80.58,80.59,42788.0,73.2858,73.2949,73.2403,73.2494,42788.0
2019-09-13 13:30:00,80.59,80.6,80.45,80.47,37412.0,73.2494,73.2585,73.1222,73.1403,37412.0
2019-09-13 13:40:00,80.46,80.53,80.35,80.52,45629.0,73.1313,73.1949,73.0313,73.1858,45629.0
2019-09-13 13:50:00,80.52,80.61,80.45,80.47,31779.0,73.1858,73.2676,73.1222,73.1403,31779.0
2019-09-13 14:00:00,80.47,80.59,80.45,80.58,41162.0,73.1403,73.2494,73.1222,73.2403,41162.0
2019-09-13 14:10:00,80.58,80.63,80.5,80.52,31450.0,73.2403,73.2858,73.1676,73.1858,31450.0
2019-09-13 14:20:00,80.51,80.64,80.51,80.62,36237.0,73.1767,73.2949,73.1767,73.2767,36237.0
2019-09-13 14:30:00,80.63,80.67,80.57,80.6,62033.0,73.2858,73.3221,73.2312,73.2585,62033.0
2019-09-13 14:40:00,80.6,80.62,80.54,80.57,28948.0,73.2585,73.2767,73.204,73.2312,28948.0
2019-09-13 14:50:00,80.56,80.6,80.5,80.5,41059.0,73.2222,73.2585,73.1676,73.1676,41059.0
2019-09-13 15:00:00,80.51,80.57,80.46,80.47,50421.0,73.1767,73.2312,73.1313,73.1403,50421.0
2019-09-13 15:10:00,80.46,80.53,80.43,80.5,36347.0,73.1313,73.1949,73.104,73.1676,36347.0
2019-09-13 15:20:00,80.5,80.56,80.45,80.53,36269.0,73.1676,73.2222,73.1222,73.1949,36269.0
2019-09-13 15:30:00,80.52,80.62,80.5,80.56,74698.0,73.1858,73.2767,73.1676,73.2222,74698.0
2019-09-13 15:40:00,80.55,80.58,80.52,80.56,65041.0,73.2131,73.2403,73.1858,73.2222,65041.0
2019-09-13 15:50:00,80.58,80.6,80.41,80.41,120898.0,73.2403,73.2585,73.0858,73.0858,120898.0
2019-09-16 09:30:00,80.34,80.49,80.12,80.41,122665.0,73.0222,73.1585,72.8222,73.0858,122665.0
2019-09-16 09:40:00,80.42,80.68,80.37,80.57,216984.0,73.0949,73.3312,73.0495,73.2312,216984.0
2019-09-16 09:50:00,80.58,80.76,80.55,80.6,107364.0,73.2403,73.4039,73.2131,73.2585,107364.0
2019-09-16 10:00:00,80.59,80.69,80.55,80.56,100406.0,73.2494,73.3403,73.2131,73.2222,100406.0
2019-09-16 10:10:00,80.57,80.62,80.5,80.59,127649.0,73.2312,73.2767,73.1676,73.2494,127649.0
2019-09-16 10:20:00,80.58,80.84,80.58,80.69,121914.0,73.2403,73.4766,73.2403,73.3403,121914.0
2019-09-16 10:30:00,80.69,80.75,80.66,80.7,64394.0,73.3403,73.3948,73.313,73.3494,64394.0
2019-09-16 10:40:00,80.69,80.8,80.66,80.7,50757.0,73.3403,73.4403,73.313,73.3494,50757.0
2019-09-16 10:50:00,80.71,80.92,80.71,80.87,53819.0,73.3585,73.5494,73.3585,73.5039,53819.0
2019-09-16 11:00:00,80.88,80.99,80.85,80.96,57585.0,73.513,73.613,73.4857,73.5857,57585.0
2019-09-16 11:10:00,80.97,81.07,80.96,81.04,25692.0,73.5948,73.6857,73.5857,73.6584,25692.0
2019-09-16 11:20:00,81.03,81.05,80.87,80.87,42647.0,73.6493,73.6675,73.5039,73.5039,42647.0
2019-09-16 11:30:00,80.85,80.88,80.7,80.77,28921.0,73.4857,73.513,73.3494,73.413,28921.0
2019-09-16 11:40:00,80.76,80.77,80.6,80.63,78568.0,73.4039,73.413,73.2585,73.2858,78568.0
2019-09-16 11:50:00,80.62,80.63,80.35,80.38,57072.0,73.2767,73.2858,73.0313,73.0585,57072.0
2019-09-16 12:00:00,80.39,80.56,80.38,80.48,45339.0,73.0676,73.2222,73.0585,73.1494,45339.0
2019-09-16 12:10:00,80.47,80.61,80.47,80.56,35493.0,73.1403,73.2676,73.1403,73.2222,35493.0
2019-09-16 12:20:00,80.56,80.64,80.52,80.6,34537.0,73.2222,73.2949,73.1858,73.2585,34537.0
2019-09-16 12:30:00,80.59,80.74,80.59,80.72,50343.0,73.2494,73.3858,73.2494,73.3676,50343.0
2019-09-16 12:40:00,80.72,80.77,80.68,80.7,45336.0,73.3676,73.413,73.3312,73.3494,45336.0
2019-09-16 12:50:00,80.71,80.81,80.71,80.8,45329.0,73.3585,73.4494,73.3585,73.4403,45329.0
2019-09-16 13:00:00,80.8,80.9,80.78,80.87,67125.0,73.4403,73.5312,73.4221,73.5039,67125.0
2019-09-16 13:10:00,80.87,80.9,80.81,80.82,68354.0,73.5039,73.5312,73.4494,73.4585,68354.0
2019-09-16 13:20:00,80.81,80.84,80.75,80.77,62246.0,73.4494,73.4766,73.3948,73.413,62246.0
2019-09-16 13:30:00,80.78,80.85,80.77,80.77,32587.0,73.4221,73.4857,73.413,73.413,32587.0
2019-09-16 13:40:00,80.77,80.82,80.75,80.76,58600.0,73.413,73.4585,73.3948,73.4039,58600.0
2019-09-16 13:50:00,80.77,80.88,80.72,80.87,36899.0,73.413,73.513,73.3676,73.5039,36899.0
2019-09-16 14:00:00,80.87,80.94,80.72,80.72,32701.0,73.5039,73.5675,73.3676,73.3676,32701.0
2019-09-16 14:10:00,80.72,80.78,80.7,80.77,132217.0,73.3676,73.4221,73.3494,73.413,132217.0
2019-09-16 14:20:00,80.77,80.85,80.72,80.81,75822.0,73.413,73.4857,73.3676,73.4494,75822.0
2019-09-16 14:30:00,80.81,80.83,80.75,80.78,46480.0,73.4494,73.4676,73.3948,73.4221,46480.0
2019-09-16 14:40:00,80.8,80.81,80.74,80.76,67851.0,73.4403,73.4494,73.3858,73.4039,67851.0
2019-09-16 14:50:00,80.76,80.81,80.74,80.79,244931.0,73.4039,73.4494,73.3858,73.4312,244931.0
2019-09-16 15:00:00,80.78,80.83,80.69,80.7,168173.0,73.4221,73.4676,73.3403,73.3494,168173.0
2019-09-16 15:10:00,80.7,80.81,80.68,80.74,75703.0,73.3494,73.4494,73.3312,73.3858,75703.0
2019-09-16 15:20:00,80.74,80.75,80.66,80.66,107711.0,73.3858,73.3948,73.313,73.313,107711.0
2019-09-16 15:30:00,80.65,80.68,80.58,80.65,118136.0,73.304,73.3312,73.2403,73.304,118136.0
2019-09-16 15:40:00,80.64,80.75,80.61,80.69,82295.0,73.2949,73.3948,73.2676,73.3403,82295.0
2019-09-16 15:50:00,80.69,80.74,80.63,80.67,96410.0,73.3403,73.3858,73.2858,73.3221,96410.0
2019-09-17 09:30:00,80.42,80.44,80.04,80.27,155214.0,73.0949,73.1131,72.7495,72.9586,155214.0
2019-09-17 09:40:00,80.28,80.43,80.13,80.3,140794.0,72.9677,73.104,72.8313,72.9858,140794.0
2019-09-17 09:50:00,80.29,80.36,80.07,80.27,62152.0,72.9767,73.0404,72.7768,72.9586,62152.0
2019-09-17 10:00:00,80.28,80.29,80.03,80.04,76576.0,72.9677,72.9767,72.7404,72.7495,76576.0
2019-09-17 10:10:00,80.05,80.11,79.95,80.08,53531.0,72.7586,72.8131,72.6677,72.7859,53531.0
2019-09-17 10:20:00,80.08,80.1,79.96,80.0,64692.0,72.7859,72.8041,72.6768,72.7132,64692.0
2019-09-17 10:30:00,80.01,80.11,79.99,80.0,58272.0,72.7222,72.8131,72.7041,72.7132,58272.0
2019-09-17 10:40:00,80.0,80.22,79.96,80.2,72958.0,72.7132,72.9131,72.6768,72.8949,72958.0
2019-09-17 10:50:00,80.19,80.33,80.16,80.25,85199.0,72.8859,73.0131,72.8586,72.9404,85199.0
2019-09-17 11:00:00,80.26,80.46,80.26,80.42,33054.0,72.9495,73.1313,72.9495,73.0949,33054.0
2019-09-17 11:10:00,80.41,80.45,80.2,80.21,36609.0,73.0858,73.1222,72.8949,72.904,36609.0
2019-09-17 11:20:00,80.19,80.42,80.16,80.32,73259.0,72.8859,73.0949,72.8586,73.004,73259.0
2019-09-17 11:30:00,80.33,80.45,80.32,80.42,151911.0,73.0131,73.1222,73.004,73.0949,151911.0
2019-09-17 11:40:00,80.43,80.53,80.35,80.45,41611.0,73.104,73.1949,73.0313,73.1222,41611.0
2019-09-17 11:50:00,80.45,80.5,80.4,80.43,38337.0,73.1222,73.1676,73.0767,73.104,38337.0
2019-09-17 12:00:00,80.45,80.52,80.4,80.49,34374.0,73.1222,73.1858,73.0767,73.1585,34374.0
2019-09-17 12:10:00,80.51,80.51,80.41,80.46,26861.0,73.1767,73.1767,73.0858,73.1313,26861.0
2019-09-17 12:20:00,80.45,80.5,80.39,80.49,61226.0,73.1222,73.1676,73.0676,73.1585,61226.0
2019-09-17 12:30:00,80.49,80.52,80.29,80.32,62637.0,73.1585,73.1858,72.9767,73.004,62637.0
2019-09-17 12:40:00,80.32,80.38,80.32,80.36,27593.0,73.004,73.0585,73.004,73.0404,27593.0
2019-09-17 12:50:00,80.37,80.38,80.31,80.36,37330.0,73.0495,73.0585,72.9949,73.0404,37330.0
2019-09-17 13:00:00,80.37,80.43,80.33,80.42,47276.0,73.0495,73.104,73.0131,73.0949,47276.0
2019-09-17 13:10:00,80.42,80.47,80.42,80.45,25324.0,73.0949,73.1403,73.0949,73.1222,25324.0
2019-09-17 13:20:00,80.46,80.5,80.41,80.41,26690.0,73.1313,73.1676,73.0858,73.0858,26690.0
2019-09-17 13:30:00,80.42,80.46,80.38,80.38,27914.0,73.0949,73.1313,73.0585,73.0585,27914.0
2019-09-17 13:40:00,80.39,80.45,80.36,80.39,27525.0,73.0676,73.1222,73.0404,73.0676,27525.0
2019-09-17 13:50:00,80.39,80.5,80.39,80.42,51384.0,73.0676,73.1676,73.0676,73.0949,51384.0
2019-09-17 14:00:00,80.43,80.52,80.42,80.45,58498.0,73.104,73.1858,73.0949,73.1222,58498.0
2019-09-17 14:10:00,80.46,80.5,80.39,80.44,54937.0,73.1313,73.1676,73.0676,73.1131,54937.0
2019-09-17 14:20:00,80.44,80.45,80.34,80.34,179175.0,73.1131,73.1222,73.0222,73.0222,179175.0
2019-09-17 14:30:00,80.35,80.35,80.3,80.31,74708.0,73.0313,73.0313,72.9858,72.9949,74708.0
2019-09-17 14:40:00,80.31,80.42,80.31,80.41,61390.0,72.9949,73.0949,72.9949,73.0858,61390.0
2019-09-17 14:50:00,80.4,80.41,80.36,80.39,48813.0,73.0767,73.0858,73.0404,73.0676,48813.0
2019-09-17 15:00:00,80.39,80.54,80.39,80.48,50327.0,73.0676,73.204,73.0676,73.1494,50327.0
2019-09-17 15:10:00,80.48,80.49,80.36,80.37,53752.0,73.1494,73.1585,73.0404,73.0495,53752.0
2019-09-17 15:20:00,80.39,80.42,80.35,80.37,37562.0,73.0676,73.0949,73.0313,73.0495,37562.0
2019-09-17 15:30:00,80.37,80.43,80.36,80.42,45598.0,73.0495,73.104,73.0404,73.0949,45598.0
2019-09-17 15:40:00,80.42,80.51,80.4,80.48,64971.0,73.0949,73.1767,73.0767,73.1494,64971.0
2019-09-17 15:50:00,80.48,80.53,80.45,80.52,150731.0,73.1494,73.1949,73.1222,73.1858,150731.0
2019-09-18 09:30:00,80.49,80.55,80.32,80.5,91117.0,73.1585,73.2131,73.004,73.1676,91117.0
2019-09-18 09:40:00,80.46,80.47,80.33,80.38,24596.0,73.1313,73.1403,73.0131,73.0585,24596.0
2019-09-18 09:50:00,80.36,80.42,80.22,80.25,67285.0,73.0404,73.0949,72.9131,72.9404,67285.0
2019-09-18 10:00:00,80.25,80.3,80.22,80.29,27888.0,72.9404,72.9858,72.9131,72.9767,27888.0
2019-09-18 10:10:00,80.29,80.32,80.12,80.18,42576.0,72.9767,73.004,72.8222,72.8768,42576.0
2019-09-18 10:20:00,80.15,80.23,80.13,80.17,406872.0,72.8495,72.9222,72.8313,72.8677,406872.0
2019-09-18 10:30:00,80.18,80.19,80.06,80.07,139638.0,72.8768,72.8859,72.7677,72.7768,139638.0
2019-09-18 10:40:00,80.06,80.1,79.99,79.99,31355.0,72.7677,72.8041,72.7041,72.7041,31355.0
2019-09-18 10:50:00,80.0,80.01,79.9,79.92,70539.0,72.7132,72.7222,72.6223,72.6404,70539.0
2019-09-18 11:00:00,79.93,79.99,79.85,79.88,55901.0,72.6495,72.7041,72.5768,72.6041,55901.0
2019-09-18 11:10:00,79.88,79.89,79.8,79.82,32931.0,72.6041,72.6132,72.5314,72.5496,32931.0
2019-09-18 11:20:00,79.82,79.82,79.74,79.75,36350.0,72.5496,72.5496,72.4768,72.4859,36350.0
2019-09-18 11:30:00,79.76,79.79,79.61,79.69,32504.0,72.495,72.5223,72.3587,72.4314,32504.0
2019-09-18 11:40:00,79.69,79.72,79.65,79.69,34014.0,72.4314,72.4587,72.395,72.4314,34014.0
2019-09-18 11:50:00,79.69,79.75,79.66,79.73,40413.0,72.4314,72.4859,72.4041,72.4678,40413.0
2019-09-18 12:00:00,79.73,79.85,79.72,79.81,32609.0,72.4678,72.5768,72.4587,72.5405,32609.0
2019-09-18 12:10:00,79.84,79.84,79.76,79.78,25723.0,72.5677,72.5677,72.495,72.5132,25723.0
2019-09-18 12:20:00,79.79,79.8,79.75,79.77,34951.0,72.5223,72.5314,72.4859,72.5041,34951.0
2019-09-18 12:30:00,79.77,79.77,79.72,79.75,57111.0,72.5041,72.5041,72.4587,72.4859,57111.0
2019-09-18 12:40:00,79.75,79.75,79.71,79.73,57653.0,72.4859,72.4859,72.4496,72.4678,57653.0
2019-09-18 12:50:00,79.74,79.74,79.62,79.62,31484.0,72.4768,72.4768,72.3678,72.3678,31484.0
2019-09-18 13:00:00,79.62,79.66,79.58,79.66,32585.0,72.3678,72.4041,72.3314,72.4041,32585.0
2019-09-18 13:10:00,79.66,79.68,79.62,79.64,37675.0,72.4041,72.4223,72.3678,72.386,37675.0
2019-09-18 13:20:00,79.64,79.67,79.53,79.53,32369.0,72.386,72.4132,72.286,72.286,32369.0
2019-09-18 13:30:00,79.54,79.62,79.52,79.61,49524.0,72.2951,72.3678,72.2769,72.3587,49524.0
2019-09-18 13:40:00,79.61,79.68,79.57,79.67,34533.0,72.3587,72.4223,72.3223,72.4132,34533.0
2019-09-18 13:50:00,79.66,79.92,79.63,79.88,52896.0,72.4041,72.6404,72.3769,72.6041,52896.0
2019-09-18 14:00:00,79.88,79.97,79.59,79.72,26080.0,72.6041,72.6859,72.3405,72.4587,26080.0
2019-09-18 14:10:00,79.7,79.71,79.41,79.53,59189.0,72.4405,72.4496,72.1769,72.286,59189.0
2019-09-18 14:20:00,79.52,79.63,79.44,79.47,31818.0,72.2769,72.3769,72.2042,72.2314,31818.0
2019-09-18 14:30:00,79.47,79.5,79.37,79.42,67125.0,72.2314,72.2587,72.1405,72.186,67125.0
2019-09-18 14:40:00,79.42,79.54,79.31,79.39,40644.0,72.186,72.2951,72.086,72.1587,40644.0
2019-09-18 14:50:00,79.36,79.53,79.35,79.44,46666.0,72.1315,72.286,72.1224,72.2042,46666.0
2019-09-18 15:00:00,79.43,79.62,79.36,79.62,38847.0,72.1951,72.3678,72.1315,72.3678,38847.0
2019-09-18 15:10:00,79.61,79.76,79.6,79.76,137644.0,72.3587,72.495,72.3496,72.495,137644.0
2019-09-18 15:20:00,79.75,79.79,79.69,79.79,75574.0,72.4859,72.5223,72.4314,72.5223,75574.0
2019-09-18 15:30:00,79.79,80.0,79.78,79.87,75613.0,72.5223,72.7132,72.5132,72.595,75613.0
2019-09-18 15:40:00,79.88,80.0,79.84,79.99,103526.0,72.6041,72.7132,72.5677,72.7041,103526.0
2019-09-18 15:50:00,79.99,80.02,79.95,80.01,129692.0,72.7041,72.7313,72.6677,72.7222,129692.0
2019-09-19 09:30:00,80.17,80.45,80.11,80.3,134881.0,72.8677,73.1222,72.8131,72.9858,134881.0
2019-09-19 09:40:00,80.29,80.29,80.01,80.14,103025.0,72.9767,72.9767,72.7222,72.8404,103025.0
2019-09-19 09:50:00,80.14,80.33,80.06,80.22,50172.0,72.8404,73.0131,72.7677,72.9131,50172.0
2019-09-19 10:00:00,80.23,80.38,80.17,80.22,634958.0,72.9222,73.0585,72.8677,72.9131,634958.0
2019-09-19 10:10:00,80.23,80.45,80.22,80.36,141963.0,72.9222,73.1222,72.9131,73.0404,141963.0
2019-09-19 10:20:00,80.36,80.43,80.32,80.34,33599.0,73.0404,73.104,73.004,73.0222,33599.0
2019-09-19 10:30:00,80.34,80.45,80.34,80.42,33747.0,73.0222,73.1222,73.0222,73.0949,33747.0
2019-09-19 10:40:00,80.41,80.51,80.34,80.47,46165.0,73.0858,73.1767,73.0222,73.1403,46165.0
2019-09-19 10:50:00,80.48,80.57,80.46,80.49,44359.0,73.1494,73.2312,73.1313,73.1585,44359.0
2019-09-19 11:00:00,80.48,80.57,80.46,80.57,60204.0,73.1494,73.2312,73.1313,73.2312,60204.0
2019-09-19 11:10:00,80.56,80.62,80.52,80.57,41612.0,73.2222,73.2767,73.1858,73.2312,41612.0
2019-09-19 11:20:00,80.57,80.63,80.52,80.52,33602.0,73.2312,73.2858,73.1858,73.1858,33602.0
2019-09-19 11:30:00,80.51,80.63,80.51,80.53,54632.0,73.1767,73.2858,73.1767,73.1949,54632.0
2019-09-19 11:40:00,80.52,80.52,80.34,80.35,74798.0,73.1858,73.1858,73.0222,73.0313,74798.0
2019-09-19 11:50:00,80.34,80.36,80.22,80.27,42768.0,73.0222,73.0404,72.9131,72.9586,42768.0
2019-09-19 12:00:00,80.28,80.34,80.26,80.29,60618.0,72.9677,73.0222,72.9495,72.9767,60618.0
2019-09-19 12:10:00,80.27,80.31,80.22,80.26,32539.0,72.9586,72.9949,72.9131,72.9495,32539.0
2019-09-19 12:20:00,80.25,80.25,80.07,80.08,39870.0,72.9404,72.9404,72.7768,72.7859,39870.0
2019-09-19 12:30:00,80.06,80.27,80.05,80.25,36902.0,72.7677,72.9586,72.7586,72.9404,36902.0
2019-09-19 12:40:00,80.26,80.32,80.23,80.29,32019.0,72.9495,73.004,72.9222,72.9767,32019.0
2019-09-19 12:50:00,80.3,80.31,80.23,80.23,30656.0,72.9858,72.9949,72.9222,72.9222,30656.0
2019-09-19 13:00:00,80.22,80.33,80.16,80.18,35120.0,72.9131,73.0131,72.8586,72.8768,35120.0
2019-09-19 13:10:00,80.16,80.18,80.05,80.14,43179.0,72.8586,72.8768,72.7586,72.8404,43179.0
2019-09-19 13:20:00,80.12,80.13,80.05,80.08,37223.0,72.8222,72.8313,72.7586,72.7859,37223.0
2019-09-19 13:30:00,80.08,80.11,79.91,80.09,75049.0,72.7859,72.8131,72.6314,72.795,75049.0
2019-09-19 13:40:00,80.1,80.11,79.94,80.04,59850.0,72.8041,72.8131,72.6586,72.7495,59850.0
2019-09-19 13:50:00,80.04,80.06,79.99,80.04,37532.0,72.7495,72.7677,72.7041,72.7495,37532.0
2019-09-19 14:00:00,80.03,80.09,80.01,80.04,67912.0,72.7404,72.795,72.7222,72.7495,67912.0
2019-09-19 14:10:00,80.05,80.11,80.03,80.09,25631.0,72.7586,72.8131,72.7404,72.795,25631.0
2019-09-19 14:20:00,80.1,80.15,80.03,80.05,35212.0,72.8041,72.8495,72.7404,72.7586,35212.0
2019-09-19 14:30:00,80.05,80.06,79.88,79.92,37899.0,72.7586,72.7677,72.6041,72.6404,37899.0
2019-09-19 14:40:00,79.92,79.95,79.85,79.86,28750.0,72.6404,72.6677,72.5768,72.5859,28750.0
2019-09-19 14:50:00,79.85,79.87,79.77,79.8,34160.0,72.5768,72.595,72.5041,72.5314,34160.0
2019-09-19 15:00:00,79.8,79.83,79.72,79.76,60128.0,72.5314,72.5586,72.4587,72.495,60128.0
2019-09-19 15:10:00,79.76,79.81,79.74,79.8,56338.0,72.495,72.5405,72.4768,72.5314,56338.0
2019-09-19 15:20:00,79.79,79.83,79.72,79.73,154901.0,72.5223,72.5586,72.4587,72.4678,154901.0
2019-09-19 15:30:00,79.72,79.72,79.59,79.68,78099.0,72.4587,72.4587,72.3405,72.4223,78099.0
2019-09-19 15:40:00,79.67,79.69,79.52,79.53,99484.0,72.4132,72.4314,72.2769,72.286,99484.0
2019-09-19 15:50:00,79.54,79.58,79.47,79.54,367697.0,72.2951,72.3314,72.2314,72.2951,367697.0
2019-09-20 09:30:00,79.48,79.84,79.48,79.75,231422.0,72.2405,72.5677,72.2405,72.4859,231422.0
2019-09-20 09:40:00,79.75,79.78,79.58,79.62,88806.0,72.4859,72.5132,72.3314,72.3678,88806.0
2019-09-20 09:50:00,79.65,79.75,79.62,79.64,54862.0,72.395,72.4859,72.3678,72.386,54862.0
2019-09-20 10:00:00,79.64,79.8,79.64,79.75,55577.0,72.386,72.5314,72.386,72.4859,55577.0
2019-09-20 10:10:00,79.75,79.8,79.63,79.68,122853.0,72.4859,72.5314,72.3769,72.4223,122853.0
2019-09-20 10:20:00,79.7,79.89,79.67,79.87,306831.0,72.4405,72.6132,72.4132,72.595,306831.0
2019-09-20 10:30:00,79.88,79.88,79.73,79.77,104836.0,72.6041,72.6041,72.4678,72.5041,104836.0
2019-09-20 10:40:00,79.78,79.82,79.72,79.81,45165.0,72.5132,72.5496,72.4587,72.5405,45165.0
2019-09-20 10:50:00,79.82,79.82,79.68,79.78,53479.0,72.5496,72.5496,72.4223,72.5132,53479.0
2019-09-20 11:00:00,79.77,79.8,79.65,79.75,57267.0,72.5041,72.5314,72.395,72.4859,57267.0
2019-09-20 11:10:00,79.75,79.77,79.56,79.61,70504.0,72.4859,72.5041,72.3132,72.3587,70504.0
2019-09-20 11:20:00,79.65,79.76,79.65,79.67,29369.0,72.395,72.495,72.395,72.4132,29369.0
2019-09-20 11:30:00,79.69,79.81,79.68,79.75,67636.0,72.4314,72.5405,72.4223,72.4859,67636.0
2019-09-20 11:40:00,79.74,79.79,79.71,79.77,32718.0,72.4768,72.5223,72.4496,72.5041,32718.0
2019-09-20 11:50:00,79.76,79.8,79.75,79.78,25028.0,72.495,72.5314,72.4859,72.5132,25028.0
2019-09-20 12:00:00,79.77,79.84,79.76,79.82,22175.0,72.5041,72.5677,72.495,72.5496,22175.0
2019-09-20 12:10:00,79.82,79.9,79.82,79.86,135883.0,72.5496,72.6223,72.5496,72.5859,135883.0
2019-09-20 12:20:00,79.87,79.91,79.8,79.83,35974.0,72.595,72.6314,72.5314,72.5586,35974.0
2019-09-20 12:30:00,79.83,79.83,79.72,79.78,41900.0,72.5586,72.5586,72.4587,72.5132,41900.0
2019-09-20 12:40:00,79.77,79.8,79.7,79.7,34006.0,72.5041,72.5314,72.4405,72.4405,34006.0
2019-09-20 12:50:00,79.71,79.77,79.71,79.73,39149.0,72.4496,72.5041,72.4496,72.4678,39149.0
2019-09-20 13:00:00,79.73,79.74,79.7,79.73,20840.0,72.4678,72.4768,72.4405,72.4678,20840.0
2019-09-20 13:10:00,79.72,79.72,78.76,79.14,231576.0,72.4587,72.4587,71.5861,71.9315,231576.0
2019-09-20 13:20:00,79.13,79.3,78.99,79.26,47980.0,71.9224,72.0769,71.7952,72.0406,47980.0
2019-09-20 13:30:00,79.29,79.33,79.16,79.27,44234.0,72.0678,72.1042,71.9497,72.0497,44234.0
2019-09-20 13:40:00,79.27,79.28,79.14,79.17,58269.0,72.0497,72.0587,71.9315,71.9588,58269.0
2019-09-20 13:50:00,79.15,79.33,79.13,79.33,134289.0,71.9406,72.1042,71.9224,72.1042,134289.0
2019-09-20 14:00:00,79.34,79.44,79.26,79.3,251153.0,72.1133,72.2042,72.0406,72.0769,251153.0
2019-09-20 14:10:00,79.28,79.3,79.21,79.28,34564.0,72.0587,72.0769,71.9951,72.0587,34564.0
2019-09-20 14:20:00,79.27,79.31,79.23,79.29,31334.0,72.0497,72.086,72.0133,72.0678,31334.0
2019-09-20 14:30:00,79.28,79.39,79.25,79.38,41003.0,72.0587,72.1587,72.0315,72.1496,41003.0
2019-09-20 14:40:00,79.38,79.44,79.38,79.41,34065.0,72.1496,72.2042,72.1496,72.1769,34065.0
2019-09-20 14:50:00,79.42,79.43,79.31,79.33,42885.0,72.186,72.1951,72.086,72.1042,42885.0
2019-09-20 15:00:00,79.32,79.36,79.26,79.27,107075.0,72.0951,72.1315,72.0406,72.0497,107075.0
2019-09-20 15:10:00,79.27,79.34,79.24,79.27,58251.0,72.0497,72.1133,72.0224,72.0497,58251.0
2019-09-20 15:20:00,79.27,79.27,79.12,79.14,38616.0,72.0497,72.0497,71.9133,71.9315,38616.0
2019-09-20 15:30:00,79.16,79.23,79.11,79.21,44244.0,71.9497,72.0133,71.9042,71.9951,44244.0
2019-09-20 15:40:00,79.21,79.23,79.11,79.14,41860.0,71.9951,72.0133,71.9042,71.9315,41860.0
2019-09-20 15:50:00,79.15,79.45,79.15,79.26,325362.0,71.9406,72.2133,71.9406,72.0406,325362.0
2019-09-23 09:30:00,78.97,79.18,78.79,79.13,149828.0,71.777,71.9678,71.6134,71.9224,149828.0
2019-09-23 09:40:00,79.14,79.33,79.09,79.27,87535.0,71.9315,72.1042,71.886,72.0497,87535.0
2019-09-23 09:50:00,79.27,79.39,79.13,79.15,52163.0,72.0497,72.1587,71.9224,71.9406,52163.0
2019-09-23 10:00:00,79.15,79.15,78.93,78.93,44589.0,71.9406,71.9406,71.7406,71.7406,44589.0
2019-09-23 10:10:00,78.9,79.01,78.84,78.99,40908.0,71.7134,71.8133,71.6588,71.7952,40908.0
2019-09-23 10:20:00,78.99,79.05,78.92,79.04,48587.0,71.7952,71.8497,71.7315,71.8406,48587.0
2019-09-23 10:30:00,79.05,79.19,79.04,79.14,47212.0,71.8497,71.9769,71.8406,71.9315,47212.0
2019-09-23 10:40:00,79.14,79.17,79.01,79.02,58353.0,71.9315,71.9588,71.8133,71.8224,58353.0
2019-09-23 10:50:00,79.03,79.05,78.88,78.99,53314.0,71.8315,71.8497,71.6952,71.7952,53314.0
2019-09-23 11:00:00,79.01,79.28,79.0,79.15,117514.0,71.8133,72.0587,71.8042,71.9406,117514.0
2019-09-23 11:10:00,79.16,79.29,79.08,79.28,51149.0,71.9497,72.0678,71.877,72.0587,51149.0
2019-09-23 11:20:00,79.28,79.35,79.22,79.29,50875.0,72.0587,72.1224,72.0042,72.0678,50875.0
2019-09-23 11:30:00,79.29,79.36,79.24,79.34,46431.0,72.0678,72.1315,72.0224,72.1133,46431.0
2019-09-23 11:40:00,79.34,79.35,79.26,79.34,22471.0,72.1133,72.1224,72.0406,72.1133,22471.0
2019-09-23 11:50:00,79.34,79.42,79.32,79.36,28353.0,72.1133,72.186,72.0951,72.1315,28353.0
2019-09-23 12:00:00,79.36,79.39,79.29,79.39,25016.0,72.1315,72.1587,72.0678,72.1587,25016.0
2019-09-23 12:10:00,79.39,79.43,79.33,79.38,34180.0,72.1587,72.1951,72.1042,72.1496,34180.0
2019-09-23 12:20:00,79.39,79.47,79.37,79.45,72182.0,72.1587,72.2314,72.1405,72.2133,72182.0
2019-09-23 12:30:00,79.46,79.53,79.44,79.52,60968.0,72.2223,72.286,72.2042,72.2769,60968.0
2019-09-23 12:40:00,79.51,79.51,79.41,79.41,30825.0,72.2678,72.2678,72.1769,72.1769,30825.0
2019-09-23 12:50:00,79.41,79.43,79.35,79.41,50913.0,72.1769,72.1951,72.1224,72.1769,50913.0
2019-09-23 13:00:00,79.41,79.49,79.4,79.45,512789.0,72.1769,72.2496,72.1678,72.2133,512789.0
2019-09-23 13:10:00,79.44,79.49,79.43,79.48,135817.0,72.2042,72.2496,72.1951,72.2405,135817.0
2019-09-23 13:20:00,79.48,79.52,79.45,79.51,95408.0,72.2405,72.2769,72.2133,72.2678,95408.0
2019-09-23 13:30:00,79.5,79.52,79.45,79.48,202265.0,72.2587,72.2769,72.2133,72.2405,202265.0
2019-09-23 13:40:00,79.48,79.56,79.47,79.54,48823.0,72.2405,72.3132,72.2314,72.2951,48823.0
2019-09-23 13:50:00,79.55,79.59,79.55,79.56,32015.0,72.3041,72.3405,72.3041,72.3132,32015.0
2019-09-23 14:00:00,79.57,79.58,79.53,79.53,43717.0,72.3223,72.3314,72.286,72.286,43717.0
2019-09-23 14:10:00,79.53,79.58,79.53,79.55,22582.0,72.286,72.3314,72.286,72.3041,22582.0
2019-09-23 14:20:00,79.54,79.58,79.52,79.56,24065.0,72.2951,72.3314,72.2769,72.3132,24065.0
2019-09-23 14:30:00,79.55,79.55,79.47,79.48,40417.0,72.3041,72.3041,72.2314,72.2405,40417.0
2019-09-23 14:40:00,79.48,79.5,79.42,79.45,108347.0,72.2405,72.2587,72.186,72.2133,108347.0
2019-09-23 14:50:00,79.45,79.46,79.42,79.44,85123.0,72.2133,72.2223,72.186,72.2042,85123.0
2019-09-23 15:00:00,79.45,79.59,79.44,79.55,52835.0,72.2133,72.3405,72.2042,72.3041,52835.0
2019-09-23 15:10:00,79.57,79.61,79.56,79.59,66833.0,72.3223,72.3587,72.3132,72.3405,66833.0
2019-09-23 15:20:00,79.6,79.68,79.59,79.65,71706.0,72.3496,72.4223,72.3405,72.395,71706.0
2019-09-23 15:30:00,79.65,79.66,79.55,79.56,78313.0,72.395,72.4041,72.3041,72.3132,78313.0
2019-09-23 15:40:00,79.56,79.57,79.53,79.55,126925.0,72.3132,72.3223,72.286,72.3041,126925.0
2019-09-23 15:50:00,79.55,79.57,79.31,79.33,254735.0,72.3041,72.3223,72.086,72.1042,254735.0
2019-09-24 09:30:00,79.27,79.32,79.15,79.27,173143.0,72.3132,72.3588,72.2037,72.3132,173143.0
2019-09-24 09:40:00,79.27,79.36,79.12,79.22,87990.0,72.3132,72.3953,72.1763,72.2675,87990.0
2019-09-24 09:50:00,79.23,79.28,79.13,79.14,63262.0,72.2767,72.3223,72.1854,72.1946,63262.0
2019-09-24 10:00:00,79.14,79.16,78.93,78.95,77876.0,72.1946,72.2128,72.003,72.0212,77876.0
2019-09-24 10:10:00,78.95,78.99,78.77,78.89,74913.0,72.0212,72.0577,71.857,71.9665,74913.0
2019-09-24 10:20:00,78.9,78.92,78.7,78.81,172051.0,71.9756,71.9939,71.7932,71.8935,172051.0
2019-09-24 10:30:00,78.83,78.92,78.8,78.88,47310.0,71.9118,71.9939,71.8844,71.9574,47310.0
2019-09-24 10:40:00,78.88,78.88,78.68,78.79,52060.0,71.9574,71.9574,71.7749,71.8753,52060.0
2019-09-24 10:50:00,78.8,78.81,78.71,78.76,67432.0,71.8844,71.8935,71.8023,71.8479,67432.0
2019-09-24 11:00:00,78.77,78.78,78.62,78.7,61780.0,71.857,71.8662,71.7202,71.7932,61780.0
2019-09-24 11:10:00,78.7,78.71,78.63,78.69,63188.0,71.7932,71.8023,71.7293,71.7841,63188.0
2019-09-24 11:20:00,78.69,78.7,78.53,78.59,55589.0,71.7841,71.7932,71.6381,71.6928,55589.0
2019-09-24 11:30:00,78.6,78.61,78.4,78.41,52759.0,71.702,71.7111,71.5195,71.5286,52759.0
2019-09-24 11:40:00,78.4,78.57,78.34,78.57,42612.0,71.5195,71.6746,71.4648,71.6746,42612.0
2019-09-24 11:50:00,78.57,78.58,78.49,78.52,24866.0,71.6746,71.6837,71.6016,71.629,24866.0
2019-09-24 12:00:00,78.52,78.68,78.48,78.68,33704.0,71.629,71.7749,71.5925,71.7749,33704.0
2019-09-24 12:10:00,78.69,78.69,78.51,78.52,64643.0,71.7841,71.7841,71.6199,71.629,64643.0
2019-09-24 12:20:00,78.5,78.52,78.14,78.25,86265.0,71.6107,71.629,71.2823,71.3827,86265.0
2019-09-24 12:30:00,78.27,78.28,78.04,78.1,49037.0,71.4009,71.41,71.1911,71.2458,49037.0
2019-09-24 12:40:00,78.11,78.24,78.03,78.22,32768.0,71.255,71.3735,71.182,71.3553,32768.0
2019-09-24 12:50:00,78.23,78.23,77.99,78.02,71001.0,71.3644,71.3644,71.1455,71.1729,71001.0
2019-09-24 13:00:00,78.02,78.2,78.02,78.14,35933.0,71.1729,71.3371,71.1729,71.2823,35933.0
2019-09-24 13:10:00,78.13,78.14,78.01,78.06,48119.0,71.2732,71.2823,71.1637,71.2093,48119.0
2019-09-24 13:20:00,78.05,78.06,77.93,77.93,38650.0,71.2002,71.2093,71.0908,71.0908,38650.0
2019-09-24 13:30:00,77.92,78.12,77.92,78.08,40553.0,71.0816,71.2641,71.0816,71.2276,40553.0
2019-09-24 13:40:00,78.1,78.22,78.07,78.21,28689.0,71.2458,71.3553,71.2185,71.3462,28689.0
2019-09-24 13:50:00,78.19,78.26,78.06,78.08,24395.0,71.3279,71.3918,71.2093,71.2276,24395.0
2019-09-24 14:00:00,78.04,78.05,77.86,77.87,208106.0,71.1911,71.2002,71.0269,71.036,208106.0
2019-09-24 14:10:00,77.86,78.46,77.83,78.42,219452.0,71.0269,71.5742,70.9995,71.5378,219452.0
2019-09-24 14:20:00,78.43,78.47,78.29,78.37,31948.0,71.5469,71.5834,71.4192,71.4921,31948.0
2019-09-24 14:30:00,78.37,78.45,78.07,78.16,108177.0,71.4921,71.5651,71.2185,71.3006,108177.0
2019-09-24 14:40:00,78.18,78.21,78.07,78.18,42610.0,71.3188,71.3462,71.2185,71.3188,42610.0
2019-09-24 14:50:00,78.17,78.23,78.11,78.12,70477.0,71.3097,71.3644,71.255,71.2641,70477.0
2019-09-24 15:00:00,78.12,78.21,78.1,78.14,58140.0,71.2641,71.3462,71.2458,71.2823,58140.0
2019-09-24 15:10:00,78.13,78.25,78.11,78.18,56154.0,71.2732,71.3827,71.255,71.3188,56154.0
2019-09-24 15:20:00,78.16,78.17,77.94,77.99,112093.0,71.3006,71.3097,71.0999,71.1455,112093.0
2019-09-24 15:30:00,77.99,77.99,77.86,77.97,81019.0,71.1455,71.1455,71.0269,71.1272,81019.0
2019-09-24 15:40:00,77.98,78.12,77.92,78.08,108676.0,71.1364,71.2641,71.0816,71.2276,108676.0
2019-09-24 15:50:00,78.07,78.11,77.9,78.08,282114.0,71.2185,71.255,71.0634,71.2276,282114.0
2019-09-25 09:30:00,77.96,78.58,77.96,78.55,121307.0,71.1181,71.6837,71.1181,71.6563,121307.0
2019-09-25 09:40:00,78.54,78.54,78.34,78.43,47706.0,71.6472,71.6472,71.4648,71.5469,47706.0
2019-09-25 09:50:00,78.41,78.44,78.03,78.12,73804.0,71.5286,71.556,71.182,71.2641,73804.0
2019-09-25 10:00:00,78.11,78.23,77.88,78.14,133421.0,71.255,71.3644,71.0451,71.2823,133421.0
2019-09-25 10:10:00,78.15,78.19,77.96,78.01,71041.0,71.2914,71.3279,71.1181,71.1637,71041.0
2019-09-25 10:20:00,78.04,78.13,77.92,78.06,47083.0,71.1911,71.2732,71.0816,71.2093,47083.0
2019-09-25 10:30:00,78.05,78.19,78.02,78.04,30442.0,71.2002,71.3279,71.1729,71.1911,30442.0
2019-09-25 10:40:00,78.04,78.19,77.99,78.19,37301.0,71.1911,71.3279,71.1455,71.3279,37301.0
2019-09-25 10:50:00,78.17,78.41,78.12,78.37,234031.0,71.3097,71.5286,71.2641,71.4921,234031.0
2019-09-25 11:00:00,78.38,78.61,78.36,78.48,149379.0,71.5013,71.7111,71.483,71.5925,149379.0
2019-09-25 11:10:00,78.48,78.6,78.43,78.52,48284.0,71.5925,71.702,71.5469,71.629,48284.0
2019-09-25 11:20:00,78.53,78.72,78.51,78.57,45493.0,71.6381,71.8114,71.6199,71.6746,45493.0
2019-09-25 11:30:00,78.55,78.65,78.48,78.58,44239.0,71.6563,71.7476,71.5925,71.6837,44239.0
2019-09-25 11:40:00,78.58,78.62,78.47,78.48,86382.0,71.6837,71.7202,71.5834,71.5925,86382.0
2019-09-25 11:50:00,78.47,78.51,78.33,78.5,190839.0,71.5834,71.6199,71.4557,71.6107,190839.0
2019-09-25 12:00:00,78.51,78.72,78.51,78.68,35771.0,71.6199,71.8114,71.6199,71.7749,35771.0
2019-09-25 12:10:00,78.64,78.7,78.52,78.59,40884.0,71.7384,71.7932,71.629,71.6928,40884.0
2019-09-25 12:20:00,78.6,78.81,78.58,78.8,24744.0,71.702,71.8935,71.6837,71.8844,24744.0
2019-09-25 12:30:00,78.8,78.88,78.79,78.8,34329.0,71.8844,71.9574,71.8753,71.8844,34329.0
2019-09-25 12:40:00,78.79,78.87,78.74,78.78,17748.0,71.8753,71.9483,71.8297,71.8662,17748.0
2019-09-25 12:50:00,78.75,78.85,78.69,78.74,44662.0,71.8388,71.93,71.7841,71.8297,44662.0
2019-09-25 13:00:00,78.74,78.81,78.71,78.8,22259.0,71.8297,71.8935,71.8023,71.8844,22259.0
2019-09-25 13:10:00,78.78,78.83,78.74,78.76,24195.0,71.8662,71.9118,71.8297,71.8479,24195.0
2019-09-25 13:20:00,78.75,78.85,78.75,78.79,24103.0,71.8388,71.93,71.8388,71.8753,24103.0
2019-09-25 13:30:00,78.79,78.85,78.78,78.82,45810.0,71.8753,71.93,71.8662,71.9026,45810.0
2019-09-25 13:40:00,78.81,78.9,78.81,78.86,61098.0,71.8935,71.9756,71.8935,71.9391,61098.0
2019-09-25 13:50:00,78.87,78.95,78.85,78.91,69597.0,71.9483,72.0212,71.93,71.9847,69597.0
2019-09-25 14:00:00,78.92,79.02,78.91,79.01,69544.0,71.9939,72.0851,71.9847,72.076,69544.0
2019-09-25 14:10:00,79.01,79.08,79.01,79.06,46922.0,72.076,72.1398,72.076,72.1216,46922.0
2019-09-25 14:20:00,79.06,79.08,79.0,79.08,49090.0,72.1216,72.1398,72.0669,72.1398,49090.0
2019-09-25 14:30:00,79.05,79.07,79.01,79.02,49507.0,72.1125,72.1307,72.076,72.0851,49507.0
2019-09-25 14:40:00,79.03,79.14,79.03,79.14,42934.0,72.0942,72.1946,72.0942,72.1946,42934.0
2019-09-25 14:50:00,79.14,79.19,79.11,79.15,41341.0,72.1946,72.2402,72.1672,72.2037,41341.0
2019-09-25 15:00:00,79.14,79.18,79.09,79.13,49255.0,72.1946,72.2311,72.149,72.1854,49255.0
2019-09-25 15:10:00,79.14,79.17,79.1,79.14,67560.0,72.1946,72.2219,72.1581,72.1946,67560.0
2019-09-25 15:20:00,79.13,79.19,79.12,79.18,40960.0,72.1854,72.2402,72.1763,72.2311,40960.0
2019-09-25 15:30:00,79.19,79.21,79.15,79.18,78153.0,72.2402,72.2584,72.2037,72.2311,78153.0
2019-09-25 15:40:00,79.17,79.18,79.09,79.14,57609.0,72.2219,72.2311,72.149,72.1946,57609.0
2019-09-25 15:50:00,79.14,79.21,79.03,79.08,187680.0,72.1946,72.2584,72.0942,72.1398,187680.0
2019-09-26 09:30:00,79.03,79.03,78.67,78.72,169194.0,72.0942,72.0942,71.7658,71.8114,169194.0
2019-09-26 09:40:00,78.67,78.84,78.65,78.7,56899.0,71.7658,71.9209,71.7476,71.7932,56899.0
2019-09-26 09:50:00,78.69,78.71,78.5,78.6,56694.0,71.7841,71.8023,71.6107,71.702,56694.0
2019-09-26 10:00:00,78.62,78.76,78.5,78.52,67443.0,71.7202,71.8479,71.6107,71.629,67443.0
2019-09-26 10:10:00,78.51,78.53,78.35,78.37,57278.0,71.6199,71.6381,71.4739,71.4921,57278.0
2019-09-26 10:20:00,78.37,78.39,78.22,78.37,54055.0,71.4921,71.5104,71.3553,71.4921,54055.0
2019-09-26 10:30:00,78.37,78.42,78.32,78.4,49816.0,71.4921,71.5378,71.4465,71.5195,49816.0
2019-09-26 10:40:00,78.41,78.52,78.35,78.52,61552.0,71.5286,71.629,71.4739,71.629,61552.0
2019-09-26 10:50:00,78.49,78.5,78.29,78.37,145467.0,71.6016,71.6107,71.4192,71.4921,145467.0
2019-09-26 11:00:00,78.36,78.38,78.11,78.2,64546.0,71.483,71.5013,71.255,71.3371,64546.0
2019-09-26 11:10:00,78.2,78.21,77.98,78.05,31270.0,71.3371,71.3462,71.1364,71.2002,31270.0
2019-09-26 11:20:00,78.04,78.09,77.99,78.08,56506.0,71.1911,71.2367,71.1455,71.2276,56506.0
2019-09-26 11:30:00,78.09,78.28,78.02,78.24,30017.0,71.2367,71.41,71.1729,71.3735,30017.0
2019-09-26 11:40:00,78.23,78.23,78.11,78.16,16484.0,71.3644,71.3644,71.255,71.3006,16484.0
2019-09-26 11:50:00,78.15,78.15,78.06,78.12,25008.0,71.2914,71.2914,71.2093,71.2641,25008.0
2019-09-26 12:00:00,78.12,78.3,78.05,78.3,78641.0,71.2641,71.4283,71.2002,71.4283,78641.0
2019-09-26 12:10:00,78.29,78.35,78.23,78.3,32057.0,71.4192,71.4739,71.3644,71.4283,32057.0
2019-09-26 12:20:00,78.28,78.37,78.23,78.34,54903.0,71.41,71.4921,71.3644,71.4648,54903.0
2019-09-26 12:30:00,78.34,78.44,78.33,78.44,33006.0,71.4648,71.556,71.4557,71.556,33006.0
2019-09-26 12:40:00,78.44,78.45,78.3,78.33,37647.0,71.556,71.5651,71.4283,71.4557,37647.0
2019-09-26 12:50:00,78.32,78.34,78.25,78.29,52852.0,71.4465,71.4648,71.3827,71.4192,52852.0
2019-09-26 13:00:00,78.3,78.3,78.23,78.23,27691.0,71.4283,71.4283,71.3644,71.3644,27691.0
2019-09-26 13:10:00,78.24,78.25,78.1,78.1,47026.0,71.3735,71.3827,71.2458,71.2458,47026.0
2019-09-26 13:20:00,78.09,78.1,78.01,78.07,34362.0,71.2367,71.2458,71.1637,71.2185,34362.0
2019-09-26 13:30:00,78.06,78.28,78.06,78.25,70731.0,71.2093,71.41,71.2093,71.3827,70731.0
2019-09-26 13:40:00,78.25,78.25,78.19,78.19,46978.0,71.3827,71.3827,71.3279,71.3279,46978.0
2019-09-26 13:50:00,78.19,78.26,78.13,78.26,34109.0,71.3279,71.3918,71.2732,71.3918,34109.0
2019-09-26 14:00:00,78.28,78.37,78.21,78.35,59612.0,71.41,71.4921,71.3462,71.4739,59612.0
2019-09-26 14:10:00,78.35,78.45,78.33,78.36,34522.0,71.4739,71.5651,71.4557,71.483,34522.0
2019-09-26 14:20:00,78.39,78.47,78.34,78.35,27205.0,71.5104,71.5834,71.4648,71.4739,27205.0
2019-09-26 14:30:00,78.35,78.41,78.35,78.39,43497.0,71.4739,71.5286,71.4739,71.5104,43497.0
2019-09-26 14:40:00,78.4,78.42,78.38,78.42,34252.0,71.5195,71.5378,71.5013,71.5378,34252.0
2019-09-26 14:50:00,78.41,78.42,78.3,78.31,25894.0,71.5286,71.5378,71.4283,71.4374,25894.0
2019-09-26 15:00:00,78.32,78.43,78.31,78.36,59423.0,71.4465,71.5469,71.4374,71.483,59423.0
2019-09-26 15:10:00,78.36,78.38,78.31,78.35,42521.0,71.483,71.5013,71.4374,71.4739,42521.0
2019-09-26 15:20:00,78.36,78.47,78.31,78.38,99364.0,71.483,71.5834,71.4374,71.5013,99364.0
2019-09-26 15:30:00,78.39,78.45,78.34,78.4,89774.0,71.5104,71.5651,71.4648,71.5195,89774.0
2019-09-26 15:40:00,78.39,78.4,78.31,78.34,57516.0,71.5104,71.5195,71.4374,71.4648,57516.0
2019-09-26 15:50:00,78.34,78.35,78.21,78.25,112364.0,71.4648,71.4739,71.3462,71.3827,112364.0
2019-09-27 09:30:00,78.44,78.65,78.41,78.6,89798.0,71.556,71.7476,71.5286,71.702,89798.0
2019-09-27 09:40:00,78.62,78.75,78.59,78.68,39391.0,71.7202,71.8388,71.6928,71.7749,39391.0
2019-09-27 09:50:00,78.68,78.69,78.29,78.36,51209.0,71.7749,71.7841,71.4192,71.483,51209.0
2019-09-27 10:00:00,78.38,78.39,78.21,78.22,70557.0,71.5013,71.5104,71.3462,71.3553,70557.0
2019-09-27 10:10:00,78.23,78.34,78.18,78.32,45162.0,71.3644,71.4648,71.3188,71.4465,45162.0
2019-09-27 10:20:00,78.31,78.43,78.26,78.42,61553.0,71.4374,71.5469,71.3918,71.5378,61553.0
2019-09-27 10:30:00,78.41,78.51,78.35,78.5,104066.0,71.5286,71.6199,71.4739,71.6107,104066.0
2019-09-27 10:40:00,78.5,78.54,78.43,78.47,47308.0,71.6107,71.6472,71.5469,71.5834,47308.0
2019-09-27 10:50:00,78.46,78.61,78.45,78.59,36736.0,71.5742,71.7111,71.5651,71.6928,36736.0
2019-09-27 11:00:00,78.59,78.62,78.48,78.49,55155.0,71.6928,71.7202,71.5925,71.6016,55155.0
2019-09-27 11:10:00,78.49,78.49,78.39,78.42,56733.0,71.6016,71.6016,71.5104,71.5378,56733.0
2019-09-27 11:20:00,78.43,78.53,78.41,78.52,32405.0,71.5469,71.6381,71.5286,71.629,32405.0
2019-09-27 11:30:00,78.52,78.55,77.81,78.12,140157.0,71.629,71.6563,70.9813,71.2641,140157.0
2019-09-27 11:40:00,78.11,78.31,78.0,78.18,85026.0,71.255,71.4374,71.1546,71.3188,85026.0
2019-09-27 11:50:00,78.16,78.47,78.07,78.3,76572.0,71.3006,71.5834,71.2185,71.4283,76572.0
2019-09-27 12:00:00,78.26,78.29,78.11,78.18,39498.0,71.3918,71.4192,71.255,71.3188,39498.0
2019-09-27 12:10:00,78.21,78.31,78.02,78.03,48395.0,71.3462,71.4374,71.1729,71.182,48395.0
2019-09-27 12:20:00,78.03,78.14,78.03,78.07,70107.0,71.182,71.2823,71.182,71.2185,70107.0
2019-09-27 12:30:00,78.04,78.1,77.98,78.08,43338.0,71.1911,71.2458,71.1364,71.2276,43338.0
2019-09-27 12:40:00,78.09,78.14,77.88,77.9,34786.0,71.2367,71.2823,71.0451,71.0634,34786.0
2019-09-27 12:50:00,77.89,77.98,77.65,77.67,75059.0,71.0543,71.1364,70.8353,70.8536,75059.0
2019-09-27 13:00:00,77.67,77.96,77.61,77.91,61041.0,70.8536,71.1181,70.7988,71.0725,61041.0
2019-09-27 13:10:00,77.91,77.97,77.82,77.88,41041.0,71.0725,71.1272,70.9904,71.0451,41041.0
2019-09-27 13:20:00,77.87,77.91,77.77,77.85,52591.0,71.036,71.0725,70.9448,71.0178,52591.0
2019-09-27 13:30:00,77.86,77.87,77.73,77.79,68014.0,71.0269,71.036,70.9083,70.963,68014.0
2019-09-27 13:40:00,77.8,77.88,77.7,77.71,56153.0,70.9722,71.0451,70.8809,70.8901,56153.0
2019-09-27 13:50:00,77.71,77.95,77.63,77.94,51366.0,70.8901,71.109,70.8171,71.0999,51366.0
2019-09-27 14:00:00,77.94,77.94,77.74,77.74,46369.0,71.0999,71.0999,70.9174,70.9174,46369.0
2019-09-27 14:10:00,77.73,77.81,77.71,77.79,122946.0,70.9083,70.9813,70.8901,70.963,122946.0
2019-09-27 14:20:00,77.8,77.84,77.63,77.67,58413.0,70.9722,71.0087,70.8171,70.8536,58413.0
2019-09-27 14:30:00,77.67,77.7,77.59,77.62,165709.0,70.8536,70.8809,70.7806,70.808,165709.0
2019-09-27 14:40:00,77.61,77.64,77.5,77.5,31847.0,70.7988,70.8262,70.6985,70.6985,31847.0
2019-09-27 14:50:00,77.5,77.52,77.42,77.48,36158.0,70.6985,70.7167,70.6255,70.6802,36158.0
2019-09-27 15:00:00,77.47,77.55,77.39,77.43,44957.0,70.6711,70.7441,70.5981,70.6346,44957.0
2019-09-27 15:10:00,77.44,77.56,77.42,77.55,47010.0,70.6438,70.7532,70.6255,70.7441,47010.0
2019-09-27 15:20:00,77.56,77.63,77.54,77.54,54001.0,70.7532,70.8171,70.735,70.735,54001.0
2019-09-27 15:30:00,77.55,77.69,77.54,77.64,48928.0,70.7441,70.8718,70.735,70.8262,48928.0
2019-09-27 15:40:00,77.64,77.69,77.63,77.64,73051.0,70.8262,70.8718,70.8171,70.8262,73051.0
2019-09-27 15:50:00,77.64,77.81,77.62,77.79,381826.0,70.8262,70.9813,70.808,70.963,381826.0
2019-09-30 09:30:00,77.94,78.11,77.85,77.97,176934.0,71.0999,71.255,71.0178,71.1272,176934.0
2019-09-30 09:40:00,77.98,78.09,77.86,77.96,56709.0,71.1364,71.2367,71.0269,71.1181,56709.0
2019-09-30 09:50:00,77.97,78.04,77.84,77.95,59876.0,71.1272,71.1911,71.0087,71.109,59876.0
2019-09-30 10:00:00,77.95,77.99,77.81,77.85,53778.0,71.109,71.1455,70.9813,71.0178,53778.0
2019-09-30 10:10:00,77.84,77.99,77.82,77.91,74407.0,71.0087,71.1455,70.9904,71.0725,74407.0
2019-09-30 10:20:00,77.85,77.87,77.68,77.69,161151.0,71.0178,71.036,70.8627,70.8718,161151.0
2019-09-30 10:30:00,77.71,77.8,77.69,77.75,37024.0,70.8901,70.9722,70.8718,70.9266,37024.0
2019-09-30 10:40:00,77.76,77.76,77.59,77.72,37214.0,70.9357,70.9357,70.7806,70.8992,37214.0
2019-09-30 10:50:00,77.71,77.84,77.69,77.8,41882.0,70.8901,71.0087,70.8718,70.9722,41882.0
2019-09-30 11:00:00,77.81,77.84,77.7,77.84,42729.0,70.9813,71.0087,70.8809,71.0087,42729.0
2019-09-30 11:10:00,77.84,77.88,77.65,77.65,41922.0,71.0087,71.0451,70.8353,70.8353,41922.0
2019-09-30 11:20:00,77.65,77.82,77.63,77.81,48284.0,70.8353,70.9904,70.8171,70.9813,48284.0
2019-09-30 11:30:00,77.82,77.83,77.73,77.79,35467.0,70.9904,70.9995,70.9083,70.963,35467.0
2019-09-30 11:40:00,77.79,77.92,77.77,77.79,35593.0,70.963,71.0816,70.9448,70.963,35593.0
2019-09-30 11:50:00,77.8,77.8,77.69,77.74,35283.0,70.9722,70.9722,70.8718,70.9174,35283.0
2019-09-30 12:00:00,77.75,77.92,77.75,77.86,98570.0,70.9266,71.0816,70.9266,71.0269,98570.0
2019-09-30 12:10:00,77.87,77.92,77.81,77.92,52793.0,71.036,71.0816,70.9813,71.0816,52793.0
2019-09-30 12:20:00,77.91,78.09,77.9,78.09,25336.0,71.0725,71.2367,71.0634,71.2367,25336.0
2019-09-30 12:30:00,78.09,78.11,78.01,78.05,54406.0,71.2367,71.255,71.1637,71.2002,54406.0
2019-09-30 12:40:00,78.04,78.09,78.0,78.07,29195.0,71.1911,71.2367,71.1546,71.2185,29195.0
2019-09-30 12:50:00,78.08,78.13,78.07,78.1,54714.0,71.2276,71.2732,71.2185,71.2458,54714.0
2019-09-30 13:00:00,78.11,78.17,78.07,78.12,206949.0,71.255,71.3097,71.2185,71.2641,206949.0
2019-09-30 13:10:00,78.12,78.19,78.1,78.11,154346.0,71.2641,71.3279,71.2458,71.255,154346.0
2019-09-30 13:20:00,78.11,78.12,78.03,78.07,22243.0,71.255,71.2641,71.182,71.2185,22243.0
2019-09-30 13:30:00,78.06,78.1,78.01,78.06,164573.0,71.2093,71.2458,71.1637,71.2093,164573.0
2019-09-30 13:40:00,78.06,78.19,78.05,78.19,36484.0,71.2093,71.3279,71.2002,71.3279,36484.0
2019-09-30 13:50:00,78.19,78.21,78.13,78.18,34904.0,71.3279,71.3462,71.2732,71.3188,34904.0
2019-09-30 14:00:00,78.16,78.22,78.14,78.22,39786.0,71.3006,71.3553,71.2823,71.3553,39786.0
2019-09-30 14:10:00,78.23,78.26,78.2,78.23,31657.0,71.3644,71.3918,71.3371,71.3644,31657.0
2019-09-30 14:20:00,78.23,78.29,78.22,78.24,390284.0,71.3644,71.4192,71.3553,71.3735,390284.0
2019-09-30 14:30:00,78.24,78.29,78.22,78.25,67671.0,71.3735,71.4192,71.3553,71.3827,67671.0
2019-09-30 14:40:00,78.26,78.3,78.24,78.26,50257.0,71.3918,71.4283,71.3735,71.3918,50257.0
2019-09-30 14:50:00,78.26,78.31,78.24,78.25,193205.0,71.3918,71.4374,71.3735,71.3827,193205.0
2019-09-30 15:00:00,78.25,78.27,78.2,78.2,366642.0,71.3827,71.4009,71.3371,71.3371,366642.0
2019-09-30 15:10:00,78.21,78.27,78.19,78.27,225298.0,71.3462,71.4009,71.3279,71.4009,225298.0
2019-09-30 15:20:00,78.27,78.28,78.17,78.18,70563.0,71.4009,71.41,71.3097,71.3188,70563.0
2019-09-30 15:30:00,78.17,78.2,78.13,78.2,87463.0,71.3097,71.3371,71.2732,71.3371,87463.0
2019-09-30 15:40:00,78.19,78.19,77.97,78.01,145279.0,71.3279,71.3279,71.1272,71.1637,145279.0
2019-09-30 15:50:00,78.0,78.07,77.83,77.83,440493.0,71.1546,71.2185,70.9995,70.9995,440493.0
2019-10-01 09:30:00,78.2,78.55,78.17,78.5,129760.0,71.3371,71.6563,71.3097,71.6107,129760.0
2019-10-01 09:40:00,78.51,78.91,78.5,78.87,58742.0,71.6199,71.9847,71.6107,71.9483,58742.0
2019-10-01 09:50:00,78.88,78.88,78.73,78.73,38954.0,71.9574,71.9574,71.8205,71.8205,38954.0
2019-10-01 10:00:00,78.72,78.72,77.97,78.0,258023.0,71.8114,71.8114,71.1272,71.1546,258023.0
2019-10-01 10:10:00,78.0,78.06,77.8,78.0,120887.0,71.1546,71.2093,70.9722,71.1546,120887.0
2019-10-01 10:20:00,78.0,78.01,77.81,77.98,171980.0,71.1546,71.1637,70.9813,71.1364,171980.0
2019-10-01 10:30:00,77.98,78.05,77.91,77.92,53084.0,71.1364,71.2002,71.0725,71.0816,53084.0
2019-10-01 10:40:00,77.94,77.97,77.74,77.75,59110.0,71.0999,71.1272,70.9174,70.9266,59110.0
2019-10-01 10:50:00,77.73,77.84,77.71,77.76,63603.0,70.9083,71.0087,70.8901,70.9357,63603.0
2019-10-01 11:00:00,77.76,77.85,77.68,77.84,116346.0,70.9357,71.0178,70.8627,71.0087,116346.0
2019-10-01 11:10:00,77.84,77.85,77.6,77.74,74121.0,71.0087,71.0178,70.7897,70.9174,74121.0
2019-10-01 11:20:00,77.74,77.82,77.68,77.8,67143.0,70.9174,70.9904,70.8627,70.9722,67143.0
2019-10-01 11:30:00,77.8,77.88,77.72,77.76,89265.0,70.9722,71.0451,70.8992,70.9357,89265.0
2019-10-01 11:40:00,77.75,77.75,77.44,77.45,77318.0,70.9266,70.9266,70.6438,70.6529,77318.0
2019-10-01 11:50:00,77.44,77.52,77.37,77.48,91954.0,70.6438,70.7167,70.5799,70.6802,91954.0
2019-10-01 12:00:00,77.47,77.47,77.26,77.29,95495.0,70.6711,70.6711,70.4796,70.5069,95495.0
2019-10-01 12:10:00,77.29,77.29,77.07,77.25,81438.0,70.5069,70.5069,70.3062,70.4704,81438.0
2019-10-01 12:20:00,77.24,77.3,77.07,77.09,116862.0,70.4613,70.516,70.3062,70.3245,116862.0
2019-10-01 12:30:00,77.09,77.21,77.06,77.11,51254.0,70.3245,70.4339,70.2971,70.3427,51254.0
2019-10-01 12:40:00,77.11,77.21,77.1,77.17,163733.0,70.3427,70.4339,70.3336,70.3975,163733.0
2019-10-01 12:50:00,77.16,77.2,76.95,76.96,110558.0,70.3883,70.4248,70.1968,70.2059,110558.0
2019-10-01 13:00:00,76.95,76.95,76.76,76.83,85208.0,70.1968,70.1968,70.0234,70.0873,85208.0
2019-10-01 13:10:00,76.82,76.84,76.64,76.65,75571.0,70.0782,70.0964,69.914,69.9231,75571.0
2019-10-01 13:20:00,76.65,76.68,76.51,76.58,80759.0,69.9231,69.9505,69.7954,69.8592,80759.0
2019-10-01 13:30:00,76.57,76.6,76.38,76.41,104279.0,69.8501,69.8775,69.6768,69.7042,104279.0
2019-10-01 13:40:00,76.41,76.44,76.32,76.4,120247.0,69.7042,69.7315,69.6221,69.695,120247.0
2019-10-01 13:50:00,76.42,76.42,76.23,76.23,87736.0,69.7133,69.7133,69.5399,69.5399,87736.0
2019-10-01 14:00:00,76.23,76.31,76.11,76.11,583865.0,69.5399,69.6129,69.4305,69.4305,583865.0
2019-10-01 14:10:00,76.12,76.27,76.05,76.23,224853.0,69.4396,69.5764,69.3757,69.5399,224853.0
2019-10-01 14:20:00,76.23,76.26,76.16,76.26,185984.0,69.5399,69.5673,69.4761,69.5673,185984.0
2019-10-01 14:30:00,76.27,76.42,76.27,76.36,175887.0,69.5764,69.7133,69.5764,69.6585,175887.0
2019-10-01 14:40:00,76.35,76.48,76.35,76.4,199913.0,69.6494,69.768,69.6494,69.695,199913.0
2019-10-01 14:50:00,76.41,76.41,76.32,76.36,521610.0,69.7042,69.7042,69.6221,69.6585,521610.0
2019-10-01 15:00:00,76.36,76.49,76.28,76.44,69599.0,69.6585,69.7771,69.5856,69.7315,69599.0
2019-10-01 15:10:00,76.44,76.44,76.27,76.31,130553.0,69.7315,69.7315,69.5764,69.6129,130553.0
2019-10-01 15:20:00,76.32,76.48,76.29,76.42,50430.0,69.6221,69.768,69.5947,69.7133,50430.0
2019-10-01 15:30:00,76.41,76.41,76.25,76.29,106180.0,69.7042,69.7042,69.5582,69.5947,106180.0
2019-10-01 15:40:00,76.28,76.42,76.2,76.31,95684.0,69.5856,69.7133,69.5126,69.6129,95684.0
2019-10-01 15:50:00,76.3,76.42,76.26,76.3,172085.0,69.6038,69.7133,69.5673,69.6038,172085.0
2019-10-02 09:30:00,75.88,75.94,75.45,75.5,158343.0,69.2207,69.2754,68.8284,68.874,158343.0
2019-10-02 09:40:00,75.49,75.55,75.37,75.43,99544.0,68.8649,68.9196,68.7554,68.8102,99544.0
2019-10-02 09:50:00,75.42,75.43,75.2,75.33,85847.0,68.801,68.8102,68.6003,68.7189,85847.0
2019-10-02 10:00:00,75.32,75.72,75.2,75.65,389527.0,68.7098,69.0747,68.6003,69.0109,389527.0
2019-10-02 10:10:00,75.64,75.89,75.61,75.89,55814.0,69.0017,69.2298,68.9744,69.2298,55814.0
2019-10-02 10:20:00,75.87,75.92,75.57,75.57,73036.0,69.2115,69.2572,68.9379,68.9379,73036.0
2019-10-02 10:30:00,75.57,75.57,75.21,75.37,215359.0,68.9379,68.9379,68.6095,68.7554,215359.0
2019-10-02 10:40:00,75.37,75.51,75.31,75.34,79524.0,68.7554,68.8831,68.7007,68.7281,79524.0
2019-10-02 10:50:00,75.32,75.57,75.28,75.48,68091.0,68.7098,68.9379,68.6733,68.8558,68091.0
2019-10-02 11:00:00,75.45,75.68,75.43,75.53,62351.0,68.8284,69.0382,68.8102,68.9014,62351.0
2019-10-02 11:10:00,75.53,75.64,75.47,75.62,50171.0,68.9014,69.0017,68.8466,68.9835,50171.0
2019-10-02 11:20:00,75.67,75.71,75.45,75.52,61002.0,69.0291,69.0656,68.8284,68.8923,61002.0
2019-10-02 11:30:00,75.52,75.57,75.24,75.3,237685.0,68.8923,68.9379,68.6368,68.6916,237685.0
2019-10-02 11:40:00,75.29,75.34,75.24,75.28,86839.0,68.6824,68.7281,68.6368,68.6733,86839.0
2019-10-02 11:50:00,75.31,75.37,75.26,75.35,73584.0,68.7007,68.7554,68.6551,68.7372,73584.0
2019-10-02 12:00:00,75.35,75.37,75.25,75.32,31518.0,68.7372,68.7554,68.646,68.7098,31518.0
2019-10-02 12:10:00,75.32,75.33,75.13,75.17,91638.0,68.7098,68.7189,68.5365,68.573,91638.0
2019-10-02 12:20:00,75.17,75.21,75.05,75.18,63934.0,68.573,68.6095,68.4635,68.5821,63934.0
2019-10-02 12:30:00,75.18,75.2,75.06,75.09,57019.0,68.5821,68.6003,68.4726,68.5,57019.0
2019-10-02 12:40:00,75.09,75.12,74.97,75.01,45964.0,68.5,68.5274,68.3905,68.427,45964.0
2019-10-02 12:50:00,75.01,75.09,74.97,75.08,33659.0,68.427,68.5,68.3905,68.4909,33659.0
2019-10-02 13:00:00,75.07,75.27,75.01,75.25,69960.0,68.4818,68.6642,68.427,68.646,69960.0
2019-10-02 13:10:00,75.25,75.33,75.22,75.24,50877.0,68.646,68.7189,68.6186,68.6368,50877.0
2019-10-02 13:20:00,75.25,75.35,75.24,75.33,61371.0,68.646,68.7372,68.6368,68.7189,61371.0
2019-10-02 13:30:00,75.32,75.34,75.18,75.22,52941.0,68.7098,68.7281,68.5821,68.6186,52941.0
2019-10-02 13:40:00,75.21,75.24,75.12,75.12,45663.0,68.6095,68.6368,68.5274,68.5274,45663.0
2019-10-02 13:50:00,75.12,75.2,75.09,75.19,80158.0,68.5274,68.6003,68.5,68.5912,80158.0
2019-10-02 14:00:00,75.18,75.26,75.1,75.22,98479.0,68.5821,68.6551,68.5091,68.6186,98479.0
2019-10-02 14:10:00,75.22,75.31,75.16,75.3,41643.0,68.6186,68.7007,68.5639,68.6916,41643.0
2019-10-02 14:20:00,75.32,75.43,75.32,75.36,89690.0,68.7098,68.8102,68.7098,68.7463,89690.0
2019-10-02 14:30:00,75.36,75.48,75.35,75.47,50199.0,68.7463,68.8558,68.7372,68.8466,50199.0
2019-10-02 14:40:00,75.47,75.55,75.43,75.46,58819.0,68.8466,68.9196,68.8102,68.8375,58819.0
2019-10-02 14:50:00,75.46,75.51,75.43,75.48,34903.0,68.8375,68.8831,68.8102,68.8558,34903.0
2019-10-02 15:00:00,75.5,75.51,75.4,75.41,70783.0,68.874,68.8831,68.7828,68.7919,70783.0
2019-10-02 15:10:00,75.42,75.63,75.42,75.56,150119.0,68.801,68.9926,68.801,68.9287,150119.0
2019-10-02 15:20:00,75.55,75.64,75.53,75.53,107257.0,68.9196,69.0017,68.9014,68.9014,107257.0
2019-10-02 15:30:00,75.53,75.64,75.49,75.57,244233.0,68.9014,69.0017,68.8649,68.9379,244233.0
2019-10-02 15:40:00,75.57,75.61,75.45,75.46,163183.0,68.9379,68.9744,68.8284,68.8375,163183.0
2019-10-02 15:50:00,75.45,75.56,75.39,75.56,159645.0,68.8284,68.9287,68.7737,68.9287,159645.0
2019-10-03 09:30:00,75.28,75.44,75.11,75.15,136032.0,68.6733,68.8193,68.5182,68.5547,136032.0
2019-10-03 09:40:00,75.15,75.46,75.11,75.4,86783.0,68.5547,68.8375,68.5182,68.7828,86783.0
2019-10-03 09:50:00,75.42,75.46,75.21,75.26,123640.0,68.801,68.8375,68.6095,68.6551,123640.0
2019-10-03 10:00:00,75.26,75.26,74.34,74.47,218595.0,68.6551,68.6551,67.8158,67.9344,218595.0
2019-10-03 10:10:00,74.47,74.81,74.32,74.79,239691.0,67.9344,68.2446,67.7976,68.2263,239691.0
2019-10-03 10:20:00,74.77,75.04,74.69,74.86,242248.0,68.2081,68.4544,68.1351,68.2902,242248.0
2019-10-03 10:30:00,74.86,75.04,74.75,74.89,77224.0,68.2902,68.4544,68.1898,68.3175,77224.0
2019-10-03 10:40:00,74.91,74.93,74.6,74.62,61341.0,68.3358,68.354,68.053,68.0712,61341.0
2019-10-03 10:50:00,74.62,74.94,74.51,74.93,77580.0,68.0712,68.3632,67.9709,68.354,77580.0
2019-10-03 11:00:00,74.9,75.37,74.83,75.32,183098.0,68.3267,68.7554,68.2628,68.7098,183098.0
2019-10-03 11:10:00,75.3,75.52,75.21,75.43,128995.0,68.6916,68.8923,68.6095,68.8102,128995.0
2019-10-03 11:20:00,75.43,75.43,75.16,75.19,76361.0,68.8102,68.8102,68.5639,68.5912,76361.0
2019-10-03 11:30:00,75.19,75.21,74.82,74.83,166938.0,68.5912,68.6095,68.2537,68.2628,166938.0
2019-10-03 11:40:00,74.83,74.96,74.75,74.8,177499.0,68.2628,68.3814,68.1898,68.2354,177499.0
2019-10-03 11:50:00,74.82,74.88,74.79,74.87,38383.0,68.2537,68.3084,68.2263,68.2993,38383.0
2019-10-03 12:00:00,74.86,75.08,74.85,74.97,146268.0,68.2902,68.4909,68.2811,68.3905,146268.0
2019-10-03 12:10:00,74.98,75.13,74.88,74.88,146606.0,68.3997,68.5365,68.3084,68.3084,146606.0
2019-10-03 12:20:00,74.88,75.19,74.85,75.16,72496.0,68.3084,68.5912,68.2811,68.5639,72496.0
2019-10-03 12:30:00,75.15,75.32,75.15,75.32,49657.0,68.5547,68.7098,68.5547,68.7098,49657.0
2019-10-03 12:40:00,75.31,75.45,75.27,75.38,45373.0,68.7007,68.8284,68.6642,68.7645,45373.0
2019-10-03 12:50:00,75.38,75.41,75.29,75.35,34835.0,68.7645,68.7919,68.6824,68.7372,34835.0
2019-10-03 13:00:00,75.36,75.38,75.29,75.3,35607.0,68.7463,68.7645,68.6824,68.6916,35607.0
2019-10-03 13:10:00,75.31,75.43,75.31,75.41,26556.0,68.7007,68.8102,68.7007,68.7919,26556.0
2019-10-03 13:20:00,75.41,75.51,75.37,75.48,49464.0,68.7919,68.8831,68.7554,68.8558,49464.0
2019-10-03 13:30:00,75.48,75.5,75.4,75.43,48643.0,68.8558,68.874,68.7828,68.8102,48643.0
2019-10-03 13:40:00,75.44,75.72,75.44,75.67,65745.0,68.8193,69.0747,68.8193,69.0291,65745.0
2019-10-03 13:50:00,75.67,75.68,75.55,75.56,55050.0,69.0291,69.0382,68.9196,68.9287,55050.0
2019-10-03 14:00:00,75.56,75.56,75.47,75.51,43544.0,68.9287,68.9287,68.8466,68.8831,43544.0
2019-10-03 14:10:00,75.51,75.65,75.5,75.64,76852.0,68.8831,69.0109,68.874,69.0017,76852.0
2019-10-03 14:20:00,75.64,75.76,75.64,75.73,37666.0,69.0017,69.1112,69.0017,69.0838,37666.0
2019-10-03 14:30:00,75.74,75.79,75.66,75.67,55407.0,69.093,69.1386,69.02,69.0291,55407.0
2019-10-03 14:40:00,75.67,75.71,75.65,75.67,27927.0,69.0291,69.0656,69.0109,69.0291,27927.0
2019-10-03 14:50:00,75.68,75.73,75.58,75.63,68751.0,69.0382,69.0838,68.947,68.9926,68751.0
2019-10-03 15:00:00,75.63,75.66,75.55,75.58,46634.0,68.9926,69.02,68.9196,68.947,46634.0
2019-10-03 15:10:00,75.58,75.6,75.48,75.51,58526.0,68.947,68.9652,68.8558,68.8831,58526.0
2019-10-03 15:20:00,75.52,75.58,75.46,75.52,31860.0,68.8923,68.947,68.8375,68.8923,31860.0
2019-10-03 15:30:00,75.53,75.54,75.4,75.48,63448.0,68.9014,68.9105,68.7828,68.8558,63448.0
2019-10-03 15:40:00,75.47,75.56,75.42,75.42,73886.0,68.8466,68.9287,68.801,68.801,73886.0
2019-10-03 15:50:00,75.43,75.69,75.38,75.67,173722.0,68.8102,69.0473,68.7645,69.0291,173722.0
2019-10-04 09:30:00,75.86,76.16,75.79,75.97,109019.0,69.2024,69.4761,69.1386,69.3028,109019.0
2019-10-04 09:40:00,75.98,76.01,75.83,75.84,47442.0,69.3119,69.3393,69.1751,69.1842,47442.0
2019-10-04 09:50:00,75.84,76.0,75.75,75.99,67234.0,69.1842,69.3301,69.1021,69.321,67234.0
2019-10-04 10:00:00,75.99,76.07,75.72,75.75,48036.0,69.321,69.394,69.0747,69.1021,48036.0
2019-10-04 10:10:00,75.76,75.8,75.67,75.78,68756.0,69.1112,69.1477,69.0291,69.1294,68756.0
2019-10-04 10:20:00,75.79,75.8,75.6,75.6,67108.0,69.1386,69.1477,68.9652,68.9652,67108.0
2019-10-04 10:30:00,75.58,75.61,75.44,75.5,60391.0,68.947,68.9744,68.8193,68.874,60391.0
2019-10-04 10:40:00,75.49,75.52,75.41,75.48,50871.0,68.8649,68.8923,68.7919,68.8558,50871.0
2019-10-04 10:50:00,75.48,75.63,75.47,75.53,60158.0,68.8558,68.9926,68.8466,68.9014,60158.0
2019-10-04 11:00:00,75.53,75.66,75.41,75.53,86019.0,68.9014,69.02,68.7919,68.9014,86019.0
2019-10-04 11:10:00,75.52,75.7,75.49,75.66,90116.0,68.8923,69.0565,68.8649,69.02,90116.0
2019-10-04 11:20:00,75.67,75.75,75.59,75.73,34212.0,69.0291,69.1021,68.9561,69.0838,34212.0
2019-10-04 11:30:00,75.74,75.84,75.71,75.82,72306.0,69.093,69.1842,69.0656,69.1659,72306.0
2019-10-04 11:40:00,75.82,75.88,75.76,75.82,46828.0,69.1659,69.2207,69.1112,69.1659,46828.0
2019-10-04 11:50:00,75.82,75.92,75.82,75.87,32263.0,69.1659,69.2572,69.1659,69.2115,32263.0
2019-10-04 12:00:00,75.88,75.94,75.86,75.92,23075.0,69.2207,69.2754,69.2024,69.2572,23075.0
2019-10-04 12:10:00,75.92,75.95,75.82,75.84,27952.0,69.2572,69.2845,69.1659,69.1842,27952.0
2019-10-04 12:20:00,75.82,75.95,75.79,75.92,23586.0,69.1659,69.2845,69.1386,69.2572,23586.0
2019-10-04 12:30:00,75.92,75.98,75.91,75.96,90266.0,69.2572,69.3119,69.248,69.2936,90266.0
2019-10-04 12:40:00,75.96,75.99,75.86,75.9,29479.0,69.2936,69.321,69.2024,69.2389,29479.0
2019-10-04 12:50:00,75.9,75.93,75.84,75.87,42423.0,69.2389,69.2663,69.1842,69.2115,42423.0
2019-10-04 13:00:00,75.87,75.89,75.77,75.78,35612.0,69.2115,69.2298,69.1203,69.1294,35612.0
2019-10-04 13:10:00,75.78,75.97,75.77,75.97,26007.0,69.1294,69.3028,69.1203,69.3028,26007.0
2019-10-04 13:20:00,75.96,75.97,75.9,75.95,12871.0,69.2936,69.3028,69.2389,69.2845,12871.0
2019-10-04 13:30:00,75.95,75.96,75.89,75.95,66894.0,69.2845,69.2936,69.2298,69.2845,66894.0
2019-10-04 13:40:00,75.95,76.07,75.94,76.0,137481.0,69.2845,69.394,69.2754,69.3301,137481.0
2019-10-04 13:50:00,76.01,76.02,75.92,75.95,32830.0,69.3393,69.3484,69.2572,69.2845,32830.0
2019-10-04 14:00:00,75.96,75.99,75.94,75.97,25237.0,69.2936,69.321,69.2754,69.3028,25237.0
2019-10-04 14:10:00,75.98,76.08,75.97,76.06,30300.0,69.3119,69.4031,69.3028,69.3849,30300.0
2019-10-04 14:20:00,76.05,76.07,76.03,76.05,40380.0,69.3757,69.394,69.3575,69.3757,40380.0
2019-10-04 14:30:00,76.05,76.16,76.05,76.15,37288.0,69.3757,69.4761,69.3757,69.467,37288.0
2019-10-04 14:40:00,76.15,76.16,76.06,76.06,35956.0,69.467,69.4761,69.3849,69.3849,35956.0
2019-10-04 14:50:00,76.05,76.1,76.04,76.09,33372.0,69.3757,69.4214,69.3666,69.4122,33372.0
2019-10-04 15:00:00,76.1,76.14,76.07,76.14,53506.0,69.4214,69.4578,69.394,69.4578,53506.0
2019-10-04 15:10:00,76.14,76.16,76.09,76.11,51969.0,69.4578,69.4761,69.4122,69.4305,51969.0
2019-10-04 15:20:00,76.11,76.19,76.1,76.16,40841.0,69.4305,69.5035,69.4214,69.4761,40841.0
2019-10-04 15:30:00,76.18,76.26,76.15,76.26,23239.0,69.4943,69.5673,69.467,69.5673,23239.0
2019-10-04 15:40:00,76.26,76.36,76.23,76.34,58047.0,69.5673,69.6585,69.5399,69.6403,58047.0
2019-10-04 15:50:00,76.34,76.47,76.32,76.43,106218.0,69.6403,69.7589,69.6221,69.7224,106218.0
2019-10-07 09:30:00,76.28,76.39,76.03,76.05,114992.0,69.5856,69.6859,69.3575,69.3757,114992.0
2019-10-07 09:40:00,76.04,76.04,75.87,76.0,40041.0,69.3666,69.3666,69.2115,69.3301,40041.0
2019-10-07 09:50:00,76.01,76.32,76.0,76.27,36928.0,69.3393,69.6221,69.3301,69.5764,36928.0
2019-10-07 10:00:00,76.28,76.4,76.18,76.36,48803.0,69.5856,69.695,69.4943,69.6585,48803.0
2019-10-07 10:10:00,76.38,76.42,76.28,76.29,23502.0,69.6768,69.7133,69.5856,69.5947,23502.0
2019-10-07 10:20:00,76.33,76.41,76.3,76.37,21432.0,69.6312,69.7042,69.6038,69.6677,21432.0
2019-10-07 10:30:00,76.35,76.37,76.26,76.26,60059.0,69.6494,69.6677,69.5673,69.5673,60059.0
2019-10-07 10:40:00,76.27,76.42,76.27,76.38,17486.0,69.5764,69.7133,69.5764,69.6768,17486.0
2019-10-07 10:50:00,76.4,76.57,76.4,76.51,116097.0,69.695,69.8501,69.695,69.7954,116097.0
2019-10-07 11:00:00,76.51,76.73,76.51,76.72,48237.0,69.7954,69.9961,69.7954,69.9869,48237.0
2019-10-07 11:10:00,76.72,76.74,76.51,76.55,79138.0,69.9869,70.0052,69.7954,69.8319,79138.0
2019-10-07 11:20:00,76.55,76.59,76.5,76.51,67369.0,69.8319,69.8684,69.7863,69.7954,67369.0
2019-10-07 11:30:00,76.48,76.56,76.44,76.54,24227.0,69.768,69.841,69.7315,69.8227,24227.0
2019-10-07 11:40:00,76.54,76.65,76.5,76.55,42397.0,69.8227,69.9231,69.7863,69.8319,42397.0
2019-10-07 11:50:00,76.56,76.59,76.49,76.58,41676.0,69.841,69.8684,69.7771,69.8592,41676.0
2019-10-07 12:00:00,76.58,76.62,76.53,76.53,26651.0,69.8592,69.8957,69.8136,69.8136,26651.0
2019-10-07 12:10:00,76.51,76.65,76.51,76.63,16866.0,69.7954,69.9231,69.7954,69.9048,16866.0
2019-10-07 12:20:00,76.63,76.66,76.61,76.65,33417.0,69.9048,69.9322,69.8866,69.9231,33417.0
2019-10-07 12:30:00,76.64,76.64,76.53,76.56,11334.0,69.914,69.914,69.8136,69.841,11334.0
2019-10-07 12:40:00,76.56,76.7,76.56,76.68,26660.0,69.841,69.9687,69.841,69.9505,26660.0
2019-10-07 12:50:00,76.68,76.69,76.62,76.67,27522.0,69.9505,69.9596,69.8957,69.9413,27522.0
2019-10-07 13:00:00,76.67,76.69,76.52,76.52,29716.0,69.9413,69.9596,69.8045,69.8045,29716.0
2019-10-07 13:10:00,76.51,76.52,76.39,76.41,27275.0,69.7954,69.8045,69.6859,69.7042,27275.0
2019-10-07 13:20:00,76.4,76.52,76.4,76.51,14156.0,69.695,69.8045,69.695,69.7954,14156.0
2019-10-07 13:30:00,76.51,76.92,76.51,76.9,128754.0,69.7954,70.1694,69.7954,70.1511,128754.0
2019-10-07 13:40:00,76.89,76.91,76.79,76.83,118967.0,70.142,70.1603,70.0508,70.0873,118967.0
2019-10-07 13:50:00,76.83,76.86,76.8,76.85,23362.0,70.0873,70.1147,70.0599,70.1055,23362.0
2019-10-07 14:00:00,76.85,76.85,76.58,76.6,34209.0,70.1055,70.1055,69.8592,69.8775,34209.0
2019-10-07 14:10:00,76.62,76.63,76.48,76.58,104433.0,69.8957,69.9048,69.768,69.8592,104433.0
2019-10-07 14:20:00,76.58,76.59,76.51,76.56,35662.0,69.8592,69.8684,69.7954,69.841,35662.0
2019-10-07 14:30:00,76.55,76.57,76.37,76.4,37495.0,69.8319,69.8501,69.6677,69.695,37495.0
2019-10-07 14:40:00,76.39,76.42,76.31,76.36,45597.0,69.6859,69.7133,69.6129,69.6585,45597.0
2019-10-07 14:50:00,76.35,76.46,76.22,76.46,64248.0,69.6494,69.7498,69.5308,69.7498,64248.0
2019-10-07 15:00:00,76.47,76.51,76.4,76.5,39323.0,69.7589,69.7954,69.695,69.7863,39323.0
2019-10-07 15:10:00,76.5,76.54,76.43,76.49,566841.0,69.7863,69.8227,69.7224,69.7771,566841.0
2019-10-07 15:20:00,76.47,76.51,76.38,76.48,40551.0,69.7589,69.7954,69.6768,69.768,40551.0
2019-10-07 15:30:00,76.49,76.49,76.4,76.42,118340.0,69.7771,69.7771,69.695,69.7133,118340.0
2019-10-07 15:40:00,76.44,76.45,76.34,76.36,61778.0,69.7315,69.7406,69.6403,69.6585,61778.0
2019-10-07 15:50:00,76.35,76.45,76.28,76.33,508362.0,69.6494,69.7406,69.5856,69.6312,508362.0
2019-10-08 09:30:00,75.62,75.62,75.25,75.34,123354.0,68.9835,68.9835,68.646,68.7281,123354.0
2019-10-08 09:40:00,75.32,75.43,75.24,75.26,84445.0,68.7098,68.8102,68.6368,68.6551,84445.0
2019-10-08 09:50:00,75.25,75.25,75.11,75.15,63618.0,68.646,68.646,68.5182,68.5547,63618.0
2019-10-08 10:00:00,75.11,75.2,74.87,75.11,65737.0,68.5182,68.6003,68.2993,68.5182,65737.0
2019-10-08 10:10:00,75.12,75.33,75.12,75.28,54008.0,68.5274,68.7189,68.5274,68.6733,54008.0
2019-10-08 10:20:00,75.28,75.3,75.09,75.15,46660.0,68.6733,68.6916,68.5,68.5547,46660.0
2019-10-08 10:30:00,75.13,75.28,74.95,75.13,43680.0,68.5365,68.6733,68.3723,68.5365,43680.0
2019-10-08 10:40:00,75.15,75.22,75.06,75.09,31320.0,68.5547,68.6186,68.4726,68.5,31320.0
2019-10-08 10:50:00,75.1,75.42,75.07,75.4,65401.0,68.5091,68.801,68.4818,68.7828,65401.0
2019-10-08 11:00:00,75.39,75.41,75.25,75.3,39246.0,68.7737,68.7919,68.646,68.6916,39246.0
2019-10-08 11:10:00,75.3,75.47,75.29,75.31,77957.0,68.6916,68.8466,68.6824,68.7007,77957.0
2019-10-08 11:20:00,75.32,75.32,75.08,75.12,47538.0,68.7098,68.7098,68.4909,68.5274,47538.0
2019-10-08 11:30:00,75.12,75.14,74.91,74.97,62559.0,68.5274,68.5456,68.3358,68.3905,62559.0
2019-10-08 11:40:00,74.97,75.05,74.93,74.98,58040.0,68.3905,68.4635,68.354,68.3997,58040.0
2019-10-08 11:50:00,74.98,75.25,74.97,75.21,40256.0,68.3997,68.646,68.3905,68.6095,40256.0
2019-10-08 12:00:00,75.22,75.23,75.02,75.02,16946.0,68.6186,68.6277,68.4361,68.4361,16946.0
2019-10-08 12:10:00,75.03,75.08,75.01,75.04,52741.0,68.4453,68.4909,68.427,68.4544,52741.0
2019-10-08 12:20:00,75.04,75.27,75.04,75.2,42182.0,68.4544,68.6642,68.4544,68.6003,42182.0
2019-10-08 12:30:00,75.2,75.2,75.05,75.08,33385.0,68.6003,68.6003,68.4635,68.4909,33385.0
2019-10-08 12:40:00,75.08,75.44,75.08,75.29,51949.0,68.4909,68.8193,68.4909,68.6824,51949.0
2019-10-08 12:50:00,75.3,75.32,75.09,75.12,64840.0,68.6916,68.7098,68.5,68.5274,64840.0
2019-10-08 13:00:00,75.11,75.17,75.04,75.11,74385.0,68.5182,68.573,68.4544,68.5182,74385.0
2019-10-08 13:10:00,75.12,75.15,75.06,75.13,81985.0,68.5274,68.5547,68.4726,68.5365,81985.0
2019-10-08 13:20:00,75.16,75.3,75.14,75.25,134052.0,68.5639,68.6916,68.5456,68.646,134052.0
2019-10-08 13:30:00,75.28,75.32,75.19,75.25,43648.0,68.6733,68.7098,68.5912,68.646,43648.0
2019-10-08 13:40:00,75.26,75.35,75.22,75.34,22424.0,68.6551,68.7372,68.6186,68.7281,22424.0
2019-10-08 13:50:00,75.35,75.35,75.23,75.25,26636.0,68.7372,68.7372,68.6277,68.646,26636.0
2019-10-08 14:00:00,75.24,75.29,75.14,75.25,32362.0,68.6368,68.6824,68.5456,68.646,32362.0
2019-10-08 14:10:00,75.25,75.26,75.21,75.21,40642.0,68.646,68.6551,68.6095,68.6095,40642.0
2019-10-08 14:20:00,75.24,75.25,75.18,75.21,30822.0,68.6368,68.646,68.5821,68.6095,30822.0
2019-10-08 14:30:00,75.2,75.64,75.2,75.55,102329.0,68.6003,69.0017,68.6003,68.9196,102329.0
2019-10-08 14:40:00,75.54,75.72,75.47,75.68,45340.0,68.9105,69.0747,68.8466,69.0382,45340.0
2019-10-08 14:50:00,75.69,75.71,75.18,75.33,114044.0,69.0473,69.0656,68.5821,68.7189,114044.0
2019-10-08 15:00:00,75.33,75.52,75.25,75.29,55567.0,68.7189,68.8923,68.646,68.6824,55567.0
2019-10-08 15:10:00,75.31,75.32,75.18,75.3,30202.0,68.7007,68.7098,68.5821,68.6916,30202.0
2019-10-08 15:20:00,75.3,75.37,75.26,75.33,30601.0,68.6916,68.7554,68.6551,68.7189,30601.0
2019-10-08 15:30:00,75.32,75.41,75.11,75.11,50159.0,68.7098,68.7919,68.5182,68.5182,50159.0
2019-10-08 15:40:00,75.12,75.17,75.06,75.11,83210.0,68.5274,68.573,68.4726,68.5182,83210.0
2019-10-08 15:50:00,75.11,75.12,74.98,75.03,108745.0,68.5182,68.5274,68.3997,68.4453,108745.0
2019-10-09 09:30:00,75.53,75.63,75.34,75.51,139933.0,68.9014,68.9926,68.7281,68.8831,139933.0
2019-10-09 09:40:00,75.52,75.6,75.47,75.47,56125.0,68.8923,68.9652,68.8466,68.8466,56125.0
2019-10-09 09:50:00,75.48,75.48,75.29,75.37,29381.0,68.8558,68.8558,68.6824,68.7554,29381.0
2019-10-09 10:00:00,75.4,75.48,75.32,75.35,75404.0,68.7828,68.8558,68.7098,68.7372,75404.0
2019-10-09 10:10:00,75.35,75.4,75.24,75.33,31246.0,68.7372,68.7828,68.6368,68.7189,31246.0
2019-10-09 10:20:00,75.34,75.4,75.27,75.4,85286.0,68.7281,68.7828,68.6642,68.7828,85286.0
2019-10-09 10:30:00,75.37,75.45,75.32,75.35,40260.0,68.7554,68.8284,68.7098,68.7372,40260.0
2019-10-09 10:40:00,75.37,75.44,75.36,75.38,44572.0,68.7554,68.8193,68.7463,68.7645,44572.0
2019-10-09 10:50:00,75.37,75.38,75.19,75.3,45140.0,68.7554,68.7645,68.5912,68.6916,45140.0
2019-10-09 11:00:00,75.31,75.36,75.06,75.09,48903.0,68.7007,68.7463,68.4726,68.5,48903.0
2019-10-09 11:10:00,75.11,75.21,75.08,75.16,76200.0,68.5182,68.6095,68.4909,68.5639,76200.0
2019-10-09 11:20:00,75.16,75.27,75.15,75.24,74436.0,68.5639,68.6642,68.5547,68.6368,74436.0
2019-10-09 11:30:00,75.25,75.3,75.21,75.28,63581.0,68.646,68.6916,68.6095,68.6733,63581.0
2019-10-09 11:40:00,75.25,75.39,75.25,75.31,24975.0,68.646,68.7737,68.646,68.7007,24975.0
2019-10-09 11:50:00,75.32,75.34,75.21,75.21,14744.0,68.7098,68.7281,68.6095,68.6095,14744.0
2019-10-09 12:00:00,75.21,75.33,75.21,75.3,63575.0,68.6095,68.7189,68.6095,68.6916,63575.0
2019-10-09 12:10:00,75.31,75.33,75.26,75.28,24542.0,68.7007,68.7189,68.6551,68.6733,24542.0
2019-10-09 12:20:00,75.3,75.31,75.24,75.26,30919.0,68.6916,68.7007,68.6368,68.6551,30919.0
2019-10-09 12:30:00,75.27,75.32,75.27,75.28,22575.0,68.6642,68.7098,68.6642,68.6733,22575.0
2019-10-09 12:40:00,75.27,75.29,75.22,75.28,17447.0,68.6642,68.6824,68.6186,68.6733,17447.0
2019-10-09 12:50:00,75.28,75.29,75.19,75.29,32159.0,68.6733,68.6824,68.5912,68.6824,32159.0
2019-10-09 13:00:00,75.29,75.42,75.23,75.24,37034.0,68.6824,68.801,68.6277,68.6368,37034.0
2019-10-09 13:10:00,75.24,75.27,75.17,75.17,22301.0,68.6368,68.6642,68.573,68.573,22301.0
2019-10-09 13:20:00,75.16,75.23,75.15,75.22,32675.0,68.5639,68.6277,68.5547,68.6186,32675.0
2019-10-09 13:30:00,75.22,75.28,75.21,75.28,43770.0,68.6186,68.6733,68.6095,68.6733,43770.0
2019-10-09 13:40:00,75.27,75.33,75.24,75.33,61694.0,68.6642,68.7189,68.6368,68.7189,61694.0
2019-10-09 13:50:00,75.33,75.35,75.29,75.33,23712.0,68.7189,68.7372,68.6824,68.7189,23712.0
2019-10-09 14:00:00,75.31,75.34,75.22,75.26,58391.0,68.7007,68.7281,68.6186,68.6551,58391.0
2019-10-09 14:10:00,75.26,75.35,75.25,75.32,28502.0,68.6551,68.7372,68.646,68.7098,28502.0
2019-10-09 14:20:00,75.32,75.37,75.3,75.36,55759.0,68.7098,68.7554,68.6916,68.7463,55759.0
2019-10-09 14:30:00,75.36,75.4,75.34,75.38,30251.0,68.7463,68.7828,68.7281,68.7645,30251.0
2019-10-09 14:40:00,75.38,75.45,75.38,75.4,46596.0,68.7645,68.8284,68.7645,68.7828,46596.0
2019-10-09 14:50:00,75.42,75.47,75.39,75.47,41241.0,68.801,68.8466,68.7737,68.8466,41241.0
2019-10-09 15:00:00,75.46,75.51,75.43,75.49,69001.0,68.8375,68.8831,68.8102,68.8649,69001.0
2019-10-09 15:10:00,75.49,75.51,75.45,75.47,44804.0,68.8649,68.8831,68.8284,68.8466,44804.0
2019-10-09 15:20:00,75.46,75.54,75.43,75.54,91910.0,68.8375,68.9105,68.8102,68.9105,91910.0
2019-10-09 15:30:00,75.55,75.61,75.54,75.59,118867.0,68.9196,68.9744,68.9105,68.9561,118867.0
2019-10-09 15:40:00,75.58,75.58,75.23,75.3,167054.0,68.947,68.947,68.6277,68.6916,167054.0
2019-10-09 15:50:00,75.3,75.45,75.22,75.31,187373.0,68.6916,68.8284,68.6186,68.7007,187373.0
2019-10-10 09:30:00,75.4,75.54,75.34,75.52,161940.0,68.7828,68.9105,68.7281,68.8923,161940.0
2019-10-10 09:40:00,75.52,75.7,75.44,75.67,63443.0,68.8923,69.0565,68.8193,69.0291,63443.0
2019-10-10 09:50:00,75.68,75.93,75.67,75.86,68268.0,69.0382,69.2663,69.0291,69.2024,68268.0
2019-10-10 10:00:00,75.87,75.88,75.67,75.67,54292.0,69.2115,69.2207,69.0291,69.0291,54292.0
2019-10-10 10:10:00,75.66,75.79,75.62,75.74,35623.0,69.02,69.1386,68.9835,69.093,35623.0
2019-10-10 10:20:00,75.73,75.74,75.61,75.62,55967.0,69.0838,69.093,68.9744,68.9835,55967.0
2019-10-10 10:30:00,75.64,75.68,75.52,75.59,57032.0,69.0017,69.0382,68.8923,68.9561,57032.0
2019-10-10 10:40:00,75.59,75.73,75.58,75.66,33307.0,68.9561,69.0838,68.947,69.02,33307.0
2019-10-10 10:50:00,75.68,75.94,75.65,75.93,41289.0,69.0382,69.2754,69.0109,69.2663,41289.0
2019-10-10 11:00:00,75.94,75.99,75.87,75.9,46617.0,69.2754,69.321,69.2115,69.2389,46617.0
2019-10-10 11:10:00,75.91,75.94,75.87,75.91,22869.0,69.248,69.2754,69.2115,69.248,22869.0
2019-10-10 11:20:00,75.9,75.91,75.72,75.77,74161.0,69.2389,69.248,69.0747,69.1203,74161.0
2019-10-10 11:30:00,75.76,75.87,75.73,75.84,29736.0,69.1112,69.2115,69.0838,69.1842,29736.0
2019-10-10 11:40:00,75.84,75.89,75.77,75.8,46857.0,69.1842,69.2298,69.1203,69.1477,46857.0
2019-10-10 11:50:00,75.81,75.83,75.72,75.77,53074.0,69.1568,69.1751,69.0747,69.1203,53074.0
2019-10-10 12:00:00,75.76,75.77,75.61,75.61,28874.0,69.1112,69.1203,68.9744,68.9744,28874.0
2019-10-10 12:10:00,75.6,75.64,75.55,75.55,29604.0,68.9652,69.0017,68.9196,68.9196,29604.0
2019-10-10 12:20:00,75.54,75.58,75.51,75.55,22308.0,68.9105,68.947,68.8831,68.9196,22308.0
2019-10-10 12:30:00,75.56,75.57,75.46,75.54,36012.0,68.9287,68.9379,68.8375,68.9105,36012.0
2019-10-10 12:40:00,75.52,75.61,75.52,75.57,29837.0,68.8923,68.9744,68.8923,68.9379,29837.0
2019-10-10 12:50:00,75.57,75.59,75.51,75.59,21282.0,68.9379,68.9561,68.8831,68.9561,21282.0
2019-10-10 13:00:00,75.59,75.61,75.51,75.54,12836.0,68.9561,68.9744,68.8831,68.9105,12836.0
2019-10-10 13:10:00,75.53,75.56,75.48,75.49,44254.0,68.9014,68.9287,68.8558,68.8649,44254.0
2019-10-10 13:20:00,75.5,75.52,75.42,75.42,34283.0,68.874,68.8923,68.801,68.801,34283.0
2019-10-10 13:30:00,75.41,75.41,75.31,75.36,22653.0,68.7919,68.7919,68.7007,68.7463,22653.0
2019-10-10 13:40:00,75.38,75.48,75.35,75.48,31095.0,68.7645,68.8558,68.7372,68.8558,31095.0
2019-10-10 13:50:00,75.47,75.63,75.47,75.55,35879.0,68.8466,68.9926,68.8466,68.9196,35879.0
2019-10-10 14:00:00,75.54,75.61,75.22,75.36,79438.0,68.9105,68.9744,68.6186,68.7463,79438.0
2019-10-10 14:10:00,75.33,75.61,75.33,75.57,64744.0,68.7189,68.9744,68.7189,68.9379,64744.0
2019-10-10 14:20:00,75.58,75.6,75.46,75.5,38449.0,68.947,68.9652,68.8375,68.874,38449.0
2019-10-10 14:30:00,75.48,75.58,75.48,75.52,25432.0,68.8558,68.947,68.8558,68.8923,25432.0
2019-10-10 14:40:00,75.51,75.52,75.43,75.48,18794.0,68.8831,68.8923,68.8102,68.8558,18794.0
2019-10-10 14:50:00,75.47,75.58,75.45,75.56,39388.0,68.8466,68.947,68.8284,68.9287,39388.0
2019-10-10 15:00:00,75.56,75.6,75.51,75.57,37248.0,68.9287,68.9652,68.8831,68.9379,37248.0
2019-10-10 15:10:00,75.56,75.66,75.53,75.66,47886.0,68.9287,69.02,68.9014,69.02,47886.0
2019-10-10 15:20:00,75.67,75.7,75.64,75.66,42705.0,69.0291,69.0565,69.0017,69.02,42705.0
2019-10-10 15:30:00,75.67,75.68,75.54,75.56,21571.0,69.0291,69.0382,68.9105,68.9287,21571.0
2019-10-10 15:40:00,75.56,75.61,75.52,75.58,41923.0,68.9287,68.9744,68.8923,68.947,41923.0
2019-10-10 15:50:00,75.59,75.68,75.4,75.46,235154.0,68.9561,69.0382,68.7828,68.8375,235154.0
2019-10-11 09:30:00,76.43,76.94,76.43,76.92,149520.0,69.7224,70.1876,69.7224,70.1694,149520.0
2019-10-11 09:40:00,76.91,77.17,76.88,77.1,97299.0,70.1603,70.3975,70.1329,70.3336,97299.0
2019-10-11 09:50:00,77.12,77.15,76.95,77.03,96822.0,70.3518,70.3792,70.1968,70.2697,96822.0
2019-10-11 10:00:00,77.03,77.42,77.03,77.37,59308.0,70.2697,70.6255,70.2697,70.5799,59308.0
2019-10-11 10:10:00,77.37,77.39,77.26,77.36,76156.0,70.5799,70.5981,70.4796,70.5708,76156.0
2019-10-11 10:20:00,77.36,77.46,77.3,77.46,26759.0,70.5708,70.662,70.516,70.662,26759.0
2019-10-11 10:30:00,77.47,77.66,77.47,77.6,48233.0,70.6711,70.8445,70.6711,70.7897,48233.0
2019-10-11 10:40:00,77.61,77.71,77.54,77.7,33939.0,70.7988,70.8901,70.735,70.8809,33939.0
2019-10-11 10:50:00,77.68,77.77,77.58,77.6,38996.0,70.8627,70.9448,70.7715,70.7897,38996.0
2019-10-11 11:00:00,77.61,77.71,77.53,77.63,31046.0,70.7988,70.8901,70.7259,70.8171,31046.0
2019-10-11 11:10:00,77.66,77.73,77.54,77.68,51193.0,70.8445,70.9083,70.735,70.8627,51193.0
2019-10-11 11:20:00,77.68,77.75,77.62,77.65,75710.0,70.8627,70.9266,70.808,70.8353,75710.0
2019-10-11 11:30:00,77.65,77.74,77.64,77.68,66554.0,70.8353,70.9174,70.8262,70.8627,66554.0
2019-10-11 11:40:00,77.67,77.68,77.37,77.42,123167.0,70.8536,70.8627,70.5799,70.6255,123167.0
2019-10-11 11:50:00,77.42,77.45,77.26,77.34,95201.0,70.6255,70.6529,70.4796,70.5525,95201.0
2019-10-11 12:00:00,77.34,77.37,77.23,77.26,40365.0,70.5525,70.5799,70.4522,70.4796,40365.0
2019-10-11 12:10:00,77.25,77.35,77.17,77.26,27994.0,70.4704,70.5617,70.3975,70.4796,27994.0
2019-10-11 12:20:00,77.27,77.47,77.24,77.47,23104.0,70.4887,70.6711,70.4613,70.6711,23104.0
2019-10-11 12:30:00,77.5,77.5,77.08,77.38,69809.0,70.6985,70.6985,70.3154,70.589,69809.0
2019-10-11 12:40:00,77.39,77.46,77.31,77.44,17791.0,70.5981,70.662,70.5252,70.6438,17791.0
2019-10-11 12:50:00,77.46,77.5,77.39,77.46,39162.0,70.662,70.6985,70.5981,70.662,39162.0
2019-10-11 13:00:00,77.45,77.48,77.39,77.41,63196.0,70.6529,70.6802,70.5981,70.6164,63196.0
2019-10-11 13:10:00,77.4,77.45,77.23,77.24,40019.0,70.6073,70.6529,70.4522,70.4613,40019.0
2019-10-11 13:20:00,77.26,77.51,77.17,77.36,102386.0,70.4796,70.7076,70.3975,70.5708,102386.0
2019-10-11 13:30:00,77.37,77.51,77.32,77.39,36795.0,70.5799,70.7076,70.5343,70.5981,36795.0
2019-10-11 13:40:00,77.4,77.53,77.4,77.5,18631.0,70.6073,70.7259,70.6073,70.6985,18631.0
2019-10-11 13:50:00,77.51,77.59,77.47,77.58,206185.0,70.7076,70.7806,70.6711,70.7715,206185.0
2019-10-11 14:00:00,77.57,77.58,77.46,77.46,33010.0,70.7623,70.7715,70.662,70.662,33010.0
2019-10-11 14:10:00,77.46,77.46,77.29,77.34,25762.0,70.662,70.662,70.5069,70.5525,25762.0
2019-10-11 14:20:00,77.34,77.46,77.32,77.44,42797.0,70.5525,70.662,70.5343,70.6438,42797.0
2019-10-11 14:30:00,77.43,77.57,77.43,77.56,31033.0,70.6346,70.7623,70.6346,70.7532,31033.0
2019-10-11 14:40:00,77.57,77.59,77.48,77.48,39057.0,70.7623,70.7806,70.6802,70.6802,39057.0
2019-10-11 14:50:00,77.47,77.52,77.45,77.49,38929.0,70.6711,70.7167,70.6529,70.6894,38929.0
2019-10-11 15:00:00,77.49,77.49,77.41,77.46,34752.0,70.6894,70.6894,70.6164,70.662,34752.0
2019-10-11 15:10:00,77.44,77.49,77.41,77.47,26809.0,70.6438,70.6894,70.6164,70.6711,26809.0
2019-10-11 15:20:00,77.44,77.56,77.42,77.52,81150.0,70.6438,70.7532,70.6255,70.7167,81150.0
2019-10-11 15:30:00,77.52,77.52,77.32,77.51,98867.0,70.7167,70.7167,70.5343,70.7076,98867.0
2019-10-11 15:40:00,77.51,77.52,77.05,77.18,171527.0,70.7076,70.7167,70.288,70.4066,171527.0
2019-10-11 15:50:00,77.13,77.19,76.84,76.86,93644.0,70.361,70.4157,70.0964,70.1147,93644.0
2019-10-14 09:30:00,76.74,76.77,76.48,76.5,114525.0,70.0052,70.0326,69.768,69.7863,114525.0
2019-10-14 09:40:00,76.52,76.53,76.34,76.41,64224.0,69.8045,69.8136,69.6403,69.7042,64224.0
2019-10-14 09:50:00,76.43,76.43,76.28,76.33,32401.0,69.7224,69.7224,69.5856,69.6312,32401.0
2019-10-14 10:00:00,76.32,76.49,76.27,76.46,41914.0,69.6221,69.7771,69.5764,69.7498,41914.0
2019-10-14 10:10:00,76.45,76.46,76.34,76.35,28649.0,69.7406,69.7498,69.6403,69.6494,28649.0
2019-10-14 10:20:00,76.37,76.37,76.18,76.24,35755.0,69.6677,69.6677,69.4943,69.5491,35755.0
2019-10-14 10:30:00,76.26,76.35,76.25,76.35,20131.0,69.5673,69.6494,69.5582,69.6494,20131.0
2019-10-14 10:40:00,76.33,76.45,76.28,76.4,29344.0,69.6312,69.7406,69.5856,69.695,29344.0
2019-10-14 10:50:00,76.4,76.54,76.4,76.54,13396.0,69.695,69.8227,69.695,69.8227,13396.0
2019-10-14 11:00:00,76.56,76.56,76.45,76.49,30435.0,69.841,69.841,69.7406,69.7771,30435.0
2019-10-14 11:10:00,76.5,76.61,76.49,76.58,21952.0,69.7863,69.8866,69.7771,69.8592,21952.0
2019-10-14 11:20:00,76.57,76.6,76.52,76.56,27328.0,69.8501,69.8775,69.8045,69.841,27328.0
2019-10-14 11:30:00,76.53,76.63,76.53,76.6,31823.0,69.8136,69.9048,69.8136,69.8775,31823.0
2019-10-14 11:40:00,76.62,76.64,76.57,76.59,18161.0,69.8957,69.914,69.8501,69.8684,18161.0
2019-10-14 11:50:00,76.58,76.62,76.54,76.55,17756.0,69.8592,69.8957,69.8227,69.8319,17756.0
2019-10-14 12:00:00,76.55,76.61,76.53,76.59,33717.0,69.8319,69.8866,69.8136,69.8684,33717.0
2019-10-14 12:10:00,76.59,76.76,76.58,76.7,16902.0,69.8684,70.0234,69.8592,69.9687,16902.0
2019-10-14 12:20:00,76.71,76.71,76.54,76.54,23318.0,69.9778,69.9778,69.8227,69.8227,23318.0
2019-10-14 12:30:00,76.55,76.57,76.53,76.55,13494.0,69.8319,69.8501,69.8136,69.8319,13494.0
2019-10-14 12:40:00,76.54,76.59,76.54,76.55,19125.0,69.8227,69.8684,69.8227,69.8319,19125.0
2019-10-14 12:50:00,76.56,76.57,76.49,76.51,11018.0,69.841,69.8501,69.7771,69.7954,11018.0
2019-10-14 13:00:00,76.51,76.58,76.49,76.55,19753.0,69.7954,69.8592,69.7771,69.8319,19753.0
2019-10-14 13:10:00,76.55,76.55,76.49,76.51,27669.0,69.8319,69.8319,69.7771,69.7954,27669.0
2019-10-14 13:20:00,76.52,76.56,76.51,76.54,56833.0,69.8045,69.841,69.7954,69.8227,56833.0
2019-10-14 13:30:00,76.53,76.55,76.49,76.54,20227.0,69.8136,69.8319,69.7771,69.8227,20227.0
2019-10-14 13:40:00,76.55,76.6,76.54,76.59,20941.0,69.8319,69.8775,69.8227,69.8684,20941.0
2019-10-14 13:50:00,76.6,76.66,76.58,76.65,34930.0,69.8775,69.9322,69.8592,69.9231,34930.0
2019-10-14 14:00:00,76.66,76.68,76.62,76.66,29665.0,69.9322,69.9505,69.8957,69.9322,29665.0
2019-10-14 14:10:00,76.66,76.7,76.65,76.67,102810.0,69.9322,69.9687,69.9231,69.9413,102810.0
2019-10-14 14:20:00,76.67,76.7,76.66,76.66,19820.0,69.9413,69.9687,69.9322,69.9322,19820.0
2019-10-14 14:30:00,76.67,76.73,76.66,76.68,22210.0,69.9413,69.9961,69.9322,69.9505,22210.0
2019-10-14 14:40:00,76.66,76.7,76.62,76.63,44369.0,69.9322,69.9687,69.8957,69.9048,44369.0
2019-10-14 14:50:00,76.62,76.65,76.59,76.62,147810.0,69.8957,69.9231,69.8684,69.8957,147810.0
2019-10-14 15:00:00,76.61,76.62,76.57,76.61,53893.0,69.8866,69.8957,69.8501,69.8866,53893.0
2019-10-14 15:10:00,76.61,76.66,76.6,76.66,81306.0,69.8866,69.9322,69.8775,69.9322,81306.0
2019-10-14 15:20:00,76.66,76.69,76.62,76.63,20974.0,69.9322,69.9596,69.8957,69.9048,20974.0
2019-10-14 15:30:00,76.62,76.63,76.54,76.59,37536.0,69.8957,69.9048,69.8227,69.8684,37536.0
2019-10-14 15:40:00,76.58,76.6,76.55,76.59,17191.0,69.8592,69.8775,69.8319,69.8684,17191.0
2019-10-14 15:50:00,76.59,76.66,76.57,76.65,141006.0,69.8684,69.9322,69.8501,69.9231,141006.0
2019-10-15 09:30:00,76.78,76.85,76.61,76.65,77514.0,70.0417,70.1055,69.8866,69.9231,77514.0
2019-10-15 09:40:00,76.66,76.94,76.6,76.92,41264.0,69.9322,70.1876,69.8775,70.1694,41264.0
2019-10-15 09:50:00,76.93,76.93,76.83,76.92,29240.0,70.1785,70.1785,70.0873,70.1694,29240.0
2019-10-15 10:00:00,76.91,77.03,76.91,77.02,26158.0,70.1603,70.2697,70.1603,70.2606,26158.0
2019-10-15 10:10:00,77.02,77.2,76.99,77.17,71612.0,70.2606,70.4248,70.2333,70.3975,71612.0
2019-10-15 10:20:00,77.17,77.4,77.16,77.35,44464.0,70.3975,70.6073,70.3883,70.5617,44464.0
2019-10-15 10:30:00,77.36,77.54,77.36,77.51,43211.0,70.5708,70.735,70.5708,70.7076,43211.0
2019-10-15 10:40:00,77.53,77.61,77.5,77.53,36702.0,70.7259,70.7988,70.6985,70.7259,36702.0
2019-10-15 10:50:00,77.52,77.62,77.52,77.57,40636.0,70.7167,70.808,70.7167,70.7623,40636.0
2019-10-15 11:00:00,77.58,77.62,77.49,77.61,119084.0,70.7715,70.808,70.6894,70.7988,119084.0
2019-10-15 11:10:00,77.6,77.6,77.47,77.5,25529.0,70.7897,70.7897,70.6711,70.6985,25529.0
2019-10-15 11:20:00,77.5,77.52,77.42,77.52,201074.0,70.6985,70.7167,70.6255,70.7167,201074.0
2019-10-15 11:30:00,77.52,77.56,77.43,77.43,46271.0,70.7167,70.7532,70.6346,70.6346,46271.0
2019-10-15 11:40:00,77.43,77.5,77.43,77.49,23948.0,70.6346,70.6985,70.6346,70.6894,23948.0
2019-10-15 11:50:00,77.48,77.63,77.47,77.58,22282.0,70.6802,70.8171,70.6711,70.7715,22282.0
2019-10-15 12:00:00,77.59,77.62,77.56,77.56,26953.0,70.7806,70.808,70.7532,70.7532,26953.0
2019-10-15 12:10:00,77.56,77.67,77.55,77.61,30544.0,70.7532,70.8536,70.7441,70.7988,30544.0
2019-10-15 12:20:00,77.61,77.66,77.59,77.63,38762.0,70.7988,70.8445,70.7806,70.8171,38762.0
2019-10-15 12:30:00,77.64,77.7,77.63,77.67,26408.0,70.8262,70.8809,70.8171,70.8536,26408.0
2019-10-15 12:40:00,77.67,77.73,77.66,77.71,20353.0,70.8536,70.9083,70.8445,70.8901,20353.0
2019-10-15 12:50:00,77.71,77.84,77.71,77.77,34569.0,70.8901,71.0087,70.8901,70.9448,34569.0
2019-10-15 13:00:00,77.77,77.8,77.67,77.68,101707.0,70.9448,70.9722,70.8536,70.8627,101707.0
2019-10-15 13:10:00,77.68,77.74,77.68,77.71,18991.0,70.8627,70.9174,70.8627,70.8901,18991.0
2019-10-15 13:20:00,77.72,77.74,77.63,77.66,30991.0,70.8992,70.9174,70.8171,70.8445,30991.0
2019-10-15 13:30:00,77.66,77.72,77.65,77.71,32171.0,70.8445,70.8992,70.8353,70.8901,32171.0
2019-10-15 13:40:00,77.72,77.77,77.68,77.73,37403.0,70.8992,70.9448,70.8627,70.9083,37403.0
2019-10-15 13:50:00,77.72,77.74,77.67,77.7,36531.0,70.8992,70.9174,70.8536,70.8809,36531.0
2019-10-15 14:00:00,77.7,77.71,77.57,77.63,36175.0,70.8809,70.8901,70.7623,70.8171,36175.0
2019-10-15 14:10:00,77.63,77.67,77.6,77.67,104026.0,70.8171,70.8536,70.7897,70.8536,104026.0
2019-10-15 14:20:00,77.67,77.67,77.58,77.59,30949.0,70.8536,70.8536,70.7715,70.7806,30949.0
2019-10-15 14:30:00,77.6,77.6,77.51,77.53,65313.0,70.7897,70.7897,70.7076,70.7259,65313.0
2019-10-15 14:40:00,77.53,77.55,77.46,77.48,35021.0,70.7259,70.7441,70.662,70.6802,35021.0
2019-10-15 14:50:00,77.48,77.5,77.41,77.45,20429.0,70.6802,70.6985,70.6164,70.6529,20429.0
2019-10-15 15:00:00,77.44,77.44,77.39,77.41,27707.0,70.6438,70.6438,70.5981,70.6164,27707.0
2019-10-15 15:10:00,77.4,77.44,77.38,77.42,36912.0,70.6073,70.6438,70.589,70.6255,36912.0
2019-10-15 15:20:00,77.41,77.49,77.4,77.47,42269.0,70.6164,70.6894,70.6073,70.6711,42269.0
2019-10-15 15:30:00,77.48,77.48,77.41,77.42,45718.0,70.6802,70.6802,70.6164,70.6255,45718.0
2019-10-15 15:40:00,77.42,77.44,77.39,77.4,85187.0,70.6255,70.6438,70.5981,70.6073,85187.0
2019-10-15 15:50:00,77.4,77.51,77.37,77.47,126894.0,70.6073,70.7076,70.5799,70.6711,126894.0
2019-10-16 09:30:00,77.34,77.67,77.34,77.6,116248.0,70.5525,70.8536,70.5525,70.7897,116248.0
2019-10-16 09:40:00,77.59,77.83,77.55,77.76,54856.0,70.7806,70.9995,70.7441,70.9357,54856.0
2019-10-16 09:50:00,77.75,77.76,77.61,77.65,50945.0,70.9266,70.9357,70.7988,70.8353,50945.0
2019-10-16 10:00:00,77.64,77.81,77.62,77.78,56864.0,70.8262,70.9813,70.808,70.9539,56864.0
2019-10-16 10:10:00,77.79,77.92,77.78,77.88,54629.0,70.963,71.0816,70.9539,71.0451,54629.0
2019-10-16 10:20:00,77.87,77.94,77.78,77.91,30386.0,71.036,71.0999,70.9539,71.0725,30386.0
2019-10-16 10:30:00,77.94,78.01,77.91,77.94,43225.0,71.0999,71.1637,71.0725,71.0999,43225.0
2019-10-16 10:40:00,77.93,78.01,77.87,77.9,45831.0,71.0908,71.1637,71.036,71.0634,45831.0
2019-10-16 10:50:00,77.91,78.02,77.88,78.01,86946.0,71.0725,71.1729,71.0451,71.1637,86946.0
2019-10-16 11:00:00,78.0,78.09,77.98,78.03,46328.0,71.1546,71.2367,71.1364,71.182,46328.0
2019-10-16 11:10:00,78.03,78.03,77.84,77.87,105648.0,71.182,71.182,71.0087,71.036,105648.0
2019-10-16 11:20:00,77.87,77.9,77.81,77.81,50409.0,71.036,71.0634,70.9813,70.9813,50409.0
2019-10-16 11:30:00,77.82,77.88,77.78,77.84,76728.0,70.9904,71.0451,70.9539,71.0087,76728.0
2019-10-16 11:40:00,77.83,77.92,77.82,77.9,31760.0,70.9995,71.0816,70.9904,71.0634,31760.0
2019-10-16 11:50:00,77.9,77.91,77.81,77.83,24599.0,71.0634,71.0725,70.9813,70.9995,24599.0
2019-10-16 12:00:00,77.84,77.98,77.84,77.97,18486.0,71.0087,71.1364,71.0087,71.1272,18486.0
2019-10-16 12:10:00,77.97,77.98,77.9,77.91,24662.0,71.1272,71.1364,71.0634,71.0725,24662.0
2019-10-16 12:20:00,77.91,77.91,77.81,77.83,24002.0,71.0725,71.0725,70.9813,70.9995,24002.0
2019-10-16 12:30:00,77.84,77.86,77.8,77.85,52126.0,71.0087,71.0269,70.9722,71.0178,52126.0
2019-10-16 12:40:00,77.84,77.86,77.78,77.84,24905.0,71.0087,71.0269,70.9539,71.0087,24905.0
2019-10-16 12:50:00,77.83,77.83,77.73,77.77,62384.0,70.9995,70.9995,70.9083,70.9448,62384.0
2019-10-16 13:00:00,77.76,77.78,77.68,77.69,34667.0,70.9357,70.9539,70.8627,70.8718,34667.0
2019-10-16 13:10:00,77.68,77.7,77.63,77.65,34077.0,70.8627,70.8809,70.8171,70.8353,34077.0
2019-10-16 13:20:00,77.65,77.67,77.59,77.6,26512.0,70.8353,70.8536,70.7806,70.7897,26512.0
2019-10-16 13:30:00,77.6,77.67,77.6,77.63,26296.0,70.7897,70.8536,70.7897,70.8171,26296.0
2019-10-16 13:40:00,77.64,77.67,77.53,77.61,73778.0,70.8262,70.8536,70.7259,70.7988,73778.0
2019-10-16 13:50:00,77.61,77.62,77.49,77.51,33193.0,70.7988,70.808,70.6894,70.7076,33193.0
2019-10-16 14:00:00,77.51,77.61,77.51,77.6,39462.0,70.7076,70.7988,70.7076,70.7897,39462.0
2019-10-16 14:10:00,77.61,77.71,77.61,77.7,20281.0,70.7988,70.8901,70.7988,70.8809,20281.0
2019-10-16 14:20:00,77.7,77.72,77.61,77.62,31390.0,70.8809,70.8992,70.7988,70.808,31390.0
2019-10-16 14:30:00,77.63,77.75,77.62,77.74,41441.0,70.8171,70.9266,70.808,70.9174,41441.0
2019-10-16 14:40:00,77.73,77.78,77.7,77.75,56667.0,70.9083,70.9539,70.8809,70.9266,56667.0
2019-10-16 14:50:00,77.75,77.76,77.71,77.71,51427.0,70.9266,70.9357,70.8901,70.8901,51427.0
2019-10-16 15:00:00,77.73,77.74,77.69,77.72,30536.0,70.9083,70.9174,70.8718,70.8992,30536.0
2019-10-16 15:10:00,77.71,77.72,77.62,77.66,33423.0,70.8901,70.8992,70.808,70.8445,33423.0
2019-10-16 15:20:00,77.66,77.7,77.61,77.64,52030.0,70.8445,70.8809,70.7988,70.8262,52030.0
2019-10-16 15:30:00,77.64,77.7,77.6,77.65,110979.0,70.8262,70.8809,70.7897,70.8353,110979.0
2019-10-16 15:40:00,77.65,77.71,77.62,77.63,82363.0,70.8353,70.8901,70.808,70.8171,82363.0
2019-10-16 15:50:00,77.62,77.71,77.61,77.67,214255.0,70.808,70.8901,70.7988,70.8536,214255.0
2019-10-17 09:30:00,78.04,78.2,77.93,78.18,89794.0,71.1911,71.3371,71.0908,71.3188,89794.0
2019-10-17 09:40:00,78.21,78.49,78.2,78.43,42821.0,71.3462,71.6016,71.3371,71.5469,42821.0
2019-10-17 09:50:00,78.45,78.47,78.31,78.34,59600.0,71.5651,71.5834,71.4374,71.4648,59600.0
2019-10-17 10:00:00,78.36,78.39,78.28,78.37,32294.0,71.483,71.5104,71.41,71.4921,32294.0
2019-10-17 10:10:00,78.38,78.6,78.38,78.51,49460.0,71.5013,71.702,71.5013,71.6199,49460.0
2019-10-17 10:20:00,78.52,78.64,78.43,78.5,31456.0,71.629,71.7384,71.5469,71.6107,31456.0
2019-10-17 10:30:00,78.5,78.51,78.34,78.46,50647.0,71.6107,71.6199,71.4648,71.5742,50647.0
2019-10-17 10:40:00,78.47,78.49,78.28,78.3,53802.0,71.5834,71.6016,71.41,71.4283,53802.0
2019-10-17 10:50:00,78.28,78.39,78.23,78.36,28847.0,71.41,71.5104,71.3644,71.483,28847.0
2019-10-17 11:00:00,78.35,78.35,78.2,78.34,80106.0,71.4739,71.4739,71.3371,71.4648,80106.0
2019-10-17 11:10:00,78.34,78.47,78.34,78.45,38244.0,71.4648,71.5834,71.4648,71.5651,38244.0
2019-10-17 11:20:00,78.45,78.51,78.42,78.5,61184.0,71.5651,71.6199,71.5378,71.6107,61184.0
2019-10-17 11:30:00,78.5,78.51,78.36,78.45,92926.0,71.6107,71.6199,71.483,71.5651,92926.0
2019-10-17 11:40:00,78.44,78.47,78.36,78.42,71535.0,71.556,71.5834,71.483,71.5378,71535.0
2019-10-17 11:50:00,78.41,78.41,78.24,78.36,76492.0,71.5286,71.5286,71.3735,71.483,76492.0
2019-10-17 12:00:00,78.36,78.4,78.31,78.39,115876.0,71.483,71.5195,71.4374,71.5104,115876.0
2019-10-17 12:10:00,78.4,78.4,78.29,78.31,279287.0,71.5195,71.5195,71.4192,71.4374,279287.0
2019-10-17 12:20:00,78.31,78.43,78.3,78.36,221110.0,71.4374,71.5469,71.4283,71.483,221110.0
2019-10-17 12:30:00,78.36,78.43,78.36,78.39,45130.0,71.483,71.5469,71.483,71.5104,45130.0
2019-10-17 12:40:00,78.4,78.47,78.36,78.39,33300.0,71.5195,71.5834,71.483,71.5104,33300.0
2019-10-17 12:50:00,78.4,78.43,78.36,78.42,55840.0,71.5195,71.5469,71.483,71.5378,55840.0
2019-10-17 13:00:00,78.42,78.47,78.37,78.38,26991.0,71.5378,71.5834,71.4921,71.5013,26991.0
2019-10-17 13:10:00,78.38,78.41,78.34,78.41,62335.0,71.5013,71.5286,71.4648,71.5286,62335.0
2019-10-17 13:20:00,78.4,78.41,78.34,78.36,31937.0,71.5195,71.5286,71.4648,71.483,31937.0
2019-10-17 13:30:00,78.37,78.45,78.37,78.45,32747.0,71.4921,71.5651,71.4921,71.5651,32747.0
2019-10-17 13:40:00,78.45,78.46,78.37,78.46,28255.0,71.5651,71.5742,71.4921,71.5742,28255.0
2019-10-17 13:50:00,78.46,78.51,78.44,78.48,39737.0,71.5742,71.6199,71.556,71.5925,39737.0
2019-10-17 14:00:00,78.49,78.5,78.38,78.42,50925.0,71.6016,71.6107,71.5013,71.5378,50925.0
2019-10-17 14:10:00,78.42,78.46,78.4,78.43,42300.0,71.5378,71.5742,71.5195,71.5469,42300.0
2019-10-17 14:20:00,78.43,78.49,78.42,78.46,31948.0,71.5469,71.6016,71.5378,71.5742,31948.0
2019-10-17 14:30:00,78.45,78.51,78.43,78.51,42505.0,71.5651,71.6199,71.5469,71.6199,42505.0
2019-10-17 14:40:00,78.51,78.54,78.49,78.52,38223.0,71.6199,71.6472,71.6016,71.629,38223.0
2019-10-17 14:50:00,78.52,78.63,78.51,78.61,38885.0,71.629,71.7293,71.6199,71.7111,38885.0
2019-10-17 15:00:00,78.61,78.65,78.59,78.59,39820.0,71.7111,71.7476,71.6928,71.6928,39820.0
2019-10-17 15:10:00,78.59,78.62,78.56,78.58,73097.0,71.6928,71.7202,71.6655,71.6837,73097.0
2019-10-17 15:20:00,78.57,78.57,78.46,78.5,66430.0,71.6746,71.6746,71.5742,71.6107,66430.0
2019-10-17 15:30:00,78.51,78.55,78.47,78.5,46762.0,71.6199,71.6563,71.5834,71.6107,46762.0
2019-10-17 15:40:00,78.51,78.55,78.48,78.49,74771.0,71.6199,71.6563,71.5925,71.6016,74771.0
2019-10-17 15:50:00,78.49,78.59,78.46,78.57,533690.0,71.6016,71.6928,71.5742,71.6746,533690.0
2019-10-18 09:30:00,78.24,78.45,78.24,78.4,159370.0,71.3735,71.5651,71.3735,71.5195,159370.0
2019-10-18 09:40:00,78.38,78.47,78.25,78.47,61855.0,71.5013,71.5834,71.3827,71.5834,61855.0
2019-10-18 09:50:00,78.47,78.61,78.43,78.52,43316.0,71.5834,71.7111,71.5469,71.629,43316.0
2019-10-18 10:00:00,78.54,78.63,78.41,78.49,44590.0,71.6472,71.7293,71.5286,71.6016,44590.0
2019-10-18 10:10:00,78.52,78.53,78.3,78.36,28754.0,71.629,71.6381,71.4283,71.483,28754.0
2019-10-18 10:20:00,78.35,78.4,78.27,78.31,33694.0,71.4739,71.5195,71.4009,71.4374,33694.0
2019-10-18 10:30:00,78.3,78.33,78.16,78.26,52849.0,71.4283,71.4557,71.3006,71.3918,52849.0
2019-10-18 10:40:00,78.24,78.27,78.1,78.17,48265.0,71.3735,71.4009,71.2458,71.3097,48265.0
2019-10-18 10:50:00,78.19,78.3,78.17,78.3,34218.0,71.3279,71.4283,71.3097,71.4283,34218.0
2019-10-18 11:00:00,78.3,78.37,78.24,78.24,39885.0,71.4283,71.4921,71.3735,71.3735,39885.0
2019-10-18 11:10:00,78.23,78.38,78.19,78.32,39939.0,71.3644,71.5013,71.3279,71.4465,39939.0
2019-10-18 11:20:00,78.31,78.35,78.24,78.3,29247.0,71.4374,71.4739,71.3735,71.4283,29247.0
2019-10-18 11:30:00,78.3,78.32,78.14,78.21,34625.0,71.4283,71.4465,71.2823,71.3462,34625.0
2019-10-18 11:40:00,78.24,78.27,78.09,78.1,36959.0,71.3735,71.4009,71.2367,71.2458,36959.0
2019-10-18 11:50:00,78.11,78.11,77.93,77.93,49922.0,71.255,71.255,71.0908,71.0908,49922.0
2019-10-18 12:00:00,77.92,78.05,77.89,77.91,67162.0,71.0816,71.2002,71.0543,71.0725,67162.0
2019-10-18 12:10:00,77.9,77.94,77.65,77.68,25598.0,71.0634,71.0999,70.8353,70.8627,25598.0
2019-10-18 12:20:00,77.68,77.71,77.54,77.67,32397.0,70.8627,70.8901,70.735,70.8536,32397.0
2019-10-18 12:30:00,77.67,77.81,77.64,77.77,35741.0,70.8536,70.9813,70.8262,70.9448,35741.0
2019-10-18 12:40:00,77.77,77.9,77.74,77.87,33573.0,70.9448,71.0634,70.9174,71.036,33573.0
2019-10-18 12:50:00,77.86,77.93,77.85,77.9,27722.0,71.0269,71.0908,71.0178,71.0634,27722.0
2019-10-18 13:00:00,77.89,78.1,77.88,78.07,36303.0,71.0543,71.2458,71.0451,71.2185,36303.0
2019-10-18 13:10:00,78.07,78.12,78.0,78.1,25306.0,71.2185,71.2641,71.1546,71.2458,25306.0
2019-10-18 13:20:00,78.09,78.15,78.07,78.14,34256.0,71.2367,71.2914,71.2185,71.2823,34256.0
2019-10-18 13:30:00,78.13,78.14,78.1,78.12,45154.0,71.2732,71.2823,71.2458,71.2641,45154.0
2019-10-18 13:40:00,78.12,78.22,78.1,78.21,22318.0,71.2641,71.3553,71.2458,71.3462,22318.0
2019-10-18 13:50:00,78.22,78.22,78.16,78.19,28766.0,71.3553,71.3553,71.3006,71.3279,28766.0
2019-10-18 14:00:00,78.2,78.24,78.16,78.2,41426.0,71.3371,71.3735,71.3006,71.3371,41426.0
2019-10-18 14:10:00,78.2,78.23,78.18,78.22,31855.0,71.3371,71.3644,71.3188,71.3553,31855.0
2019-10-18 14:20:00,78.22,78.26,78.21,78.25,27033.0,71.3553,71.3918,71.3462,71.3827,27033.0
2019-10-18 14:30:00,78.24,78.24,78.18,78.19,35197.0,71.3735,71.3735,71.3188,71.3279,35197.0
2019-10-18 14:40:00,78.19,78.23,78.15,78.16,24873.0,71.3279,71.3644,71.2914,71.3006,24873.0
2019-10-18 14:50:00,78.15,78.2,78.14,78.17,31741.0,71.2914,71.3371,71.2823,71.3097,31741.0
2019-10-18 15:00:00,78.18,78.21,78.13,78.19,48918.0,71.3188,71.3462,71.2732,71.3279,48918.0
2019-10-18 15:10:00,78.18,78.24,78.17,78.18,44780.0,71.3188,71.3735,71.3097,71.3188,44780.0
2019-10-18 15:20:00,78.18,78.2,78.12,78.12,44701.0,71.3188,71.3371,71.2641,71.2641,44701.0
2019-10-18 15:30:00,78.12,78.19,78.11,78.14,52387.0,71.2641,71.3279,71.255,71.2823,52387.0
2019-10-18 15:40:00,78.13,78.18,78.09,78.17,52552.0,71.2732,71.3188,71.2367,71.3097,52552.0
2019-10-18 15:50:00,78.17,78.26,78.1,78.1,115658.0,71.3097,71.3918,71.2458,71.2458,115658.0
2019-10-21 09:30:00,78.84,79.41,78.75,79.4,142369.0,71.9209,72.4409,71.8388,72.4317,142369.0
2019-10-21 09:40:00,79.4,79.45,79.08,79.08,30289.0,72.4317,72.4774,72.1398,72.1398,30289.0
2019-10-21 09:50:00,79.09,79.27,79.03,79.07,33855.0,72.149,72.3132,72.0942,72.1307,33855.0
2019-10-21 10:00:00,79.08,79.19,78.89,78.98,28154.0,72.1398,72.2402,71.9665,72.0486,28154.0
2019-10-21 10:10:00,78.96,78.96,78.83,78.91,50408.0,72.0304,72.0304,71.9118,71.9847,50408.0
2019-10-21 10:20:00,78.91,79.01,78.88,78.99,36638.0,71.9847,72.076,71.9574,72.0577,36638.0
2019-10-21 10:30:00,79.0,79.08,78.89,79.08,20409.0,72.0669,72.1398,71.9665,72.1398,20409.0
2019-10-21 10:40:00,79.09,79.14,79.05,79.1,120420.0,72.149,72.1946,72.1125,72.1581,120420.0
2019-10-21 10:50:00,79.09,79.16,79.06,79.12,20334.0,72.149,72.2128,72.1216,72.1763,20334.0
2019-10-21 11:00:00,79.12,79.21,79.12,79.16,16444.0,72.1763,72.2584,72.1763,72.2128,16444.0
2019-10-21 11:10:00,79.17,79.23,79.08,79.08,27216.0,72.2219,72.2767,72.1398,72.1398,27216.0
2019-10-21 11:20:00,79.08,79.15,79.06,79.11,49292.0,72.1398,72.2037,72.1216,72.1672,49292.0
2019-10-21 11:30:00,79.1,79.21,79.06,79.19,216950.0,72.1581,72.2584,72.1216,72.2402,216950.0
2019-10-21 11:40:00,79.18,79.21,79.17,79.18,29154.0,72.2311,72.2584,72.2219,72.2311,29154.0
2019-10-21 11:50:00,79.2,79.23,79.16,79.2,131209.0,72.2493,72.2767,72.2128,72.2493,131209.0
2019-10-21 12:00:00,79.19,79.19,79.12,79.18,31541.0,72.2402,72.2402,72.1763,72.2311,31541.0
2019-10-21 12:10:00,79.18,79.25,79.17,79.22,56069.0,72.2311,72.2949,72.2219,72.2675,56069.0
2019-10-21 12:20:00,79.21,79.28,79.2,79.27,80266.0,72.2584,72.3223,72.2493,72.3132,80266.0
2019-10-21 12:30:00,79.27,79.32,79.25,79.3,37464.0,72.3132,72.3588,72.2949,72.3405,37464.0
2019-10-21 12:40:00,79.31,79.32,79.28,79.28,20292.0,72.3496,72.3588,72.3223,72.3223,20292.0
2019-10-21 12:50:00,79.29,79.31,79.17,79.17,27250.0,72.3314,72.3496,72.2219,72.2219,27250.0
2019-10-21 13:00:00,79.17,79.19,79.09,79.1,25516.0,72.2219,72.2402,72.149,72.1581,25516.0
2019-10-21 13:10:00,79.11,79.11,78.93,78.93,28235.0,72.1672,72.1672,72.003,72.003,28235.0
2019-10-21 13:20:00,78.92,78.92,78.86,78.88,43173.0,71.9939,71.9939,71.9391,71.9574,43173.0
2019-10-21 13:30:00,78.88,78.89,78.81,78.82,29730.0,71.9574,71.9665,71.8935,71.9026,29730.0
2019-10-21 13:40:00,78.82,78.82,78.76,78.77,22027.0,71.9026,71.9026,71.8479,71.857,22027.0
2019-10-21 13:50:00,78.76,78.85,78.72,78.84,23454.0,71.8479,71.93,71.8114,71.9209,23454.0
2019-10-21 14:00:00,78.84,78.96,78.83,78.96,24402.0,71.9209,72.0304,71.9118,72.0304,24402.0
2019-10-21 14:10:00,78.97,79.01,78.93,78.94,13036.0,72.0395,72.076,72.003,72.0121,13036.0
2019-10-21 14:20:00,78.93,78.95,78.82,78.83,16137.0,72.003,72.0212,71.9026,71.9118,16137.0
2019-10-21 14:30:00,78.83,78.89,78.82,78.86,69876.0,71.9118,71.9665,71.9026,71.9391,69876.0
2019-10-21 14:40:00,78.87,78.89,78.84,78.85,40384.0,71.9483,71.9665,71.9209,71.93,40384.0
2019-10-21 14:50:00,78.85,78.9,78.82,78.9,21423.0,71.93,71.9756,71.9026,71.9756,21423.0
2019-10-21 15:00:00,78.9,78.96,78.88,78.93,24616.0,71.9756,72.0304,71.9574,72.003,24616.0
2019-10-21 15:10:00,78.94,78.98,78.93,78.95,26784.0,72.0121,72.0486,72.003,72.0212,26784.0
2019-10-21 15:20:00,78.95,78.95,78.89,78.92,26730.0,72.0212,72.0212,71.9665,71.9939,26730.0
2019-10-21 15:30:00,78.91,78.95,78.88,78.89,30869.0,71.9847,72.0212,71.9574,71.9665,30869.0
2019-10-21 15:40:00,78.89,78.92,78.87,78.89,30468.0,71.9665,71.9939,71.9483,71.9665,30468.0
2019-10-21 15:50:00,78.9,78.92,78.8,78.82,120751.0,71.9756,71.9939,71.8844,71.9026,120751.0
2019-10-22 09:30:00,78.98,79.0,78.62,78.64,87029.0,72.0486,72.0669,71.7202,71.7384,87029.0
2019-10-22 09:40:00,78.64,78.84,78.58,78.6,40466.0,71.7384,71.9209,71.6837,71.702,40466.0
2019-10-22 09:50:00,78.59,78.74,78.59,78.7,30270.0,71.6928,71.8297,71.6928,71.7932,30270.0
2019-10-22 10:00:00,78.7,78.72,78.54,78.69,23943.0,71.7932,71.8114,71.6472,71.7841,23943.0
2019-10-22 10:10:00,78.7,78.76,78.66,78.75,38157.0,71.7932,71.8479,71.7567,71.8388,38157.0
2019-10-22 10:20:00,78.75,78.79,78.66,78.71,36263.0,71.8388,71.8753,71.7567,71.8023,36263.0
2019-10-22 10:30:00,78.71,78.83,78.7,78.76,43331.0,71.8023,71.9118,71.7932,71.8479,43331.0
2019-10-22 10:40:00,78.77,78.78,78.63,78.65,21736.0,71.857,71.8662,71.7293,71.7476,21736.0
2019-10-22 10:50:00,78.66,78.77,78.64,78.7,22365.0,71.7567,71.857,71.7384,71.7932,22365.0
2019-10-22 11:00:00,78.7,78.81,78.65,78.78,18085.0,71.7932,71.8935,71.7476,71.8662,18085.0
2019-10-22 11:10:00,78.79,78.81,78.67,78.81,44848.0,71.8753,71.8935,71.7658,71.8935,44848.0
2019-10-22 11:20:00,78.81,78.87,78.78,78.8,39493.0,71.8935,71.9483,71.8662,71.8844,39493.0
2019-10-22 11:30:00,78.8,78.89,78.75,78.85,37189.0,71.8844,71.9665,71.8388,71.93,37189.0
2019-10-22 11:40:00,78.85,78.92,78.83,78.91,47728.0,71.93,71.9939,71.9118,71.9847,47728.0
2019-10-22 11:50:00,78.91,78.96,78.86,78.89,33470.0,71.9847,72.0304,71.9391,71.9665,33470.0
2019-10-22 12:00:00,78.9,79.04,78.88,79.03,62493.0,71.9756,72.1033,71.9574,72.0942,62493.0
2019-10-22 12:10:00,79.03,79.15,79.02,79.15,35127.0,72.0942,72.2037,72.0851,72.2037,35127.0
2019-10-22 12:20:00,79.15,79.22,79.1,79.21,91266.0,72.2037,72.2675,72.1581,72.2584,91266.0
2019-10-22 12:30:00,79.21,79.26,79.19,79.23,32926.0,72.2584,72.304,72.2402,72.2767,32926.0
2019-10-22 12:40:00,79.23,79.28,79.21,79.25,28574.0,72.2767,72.3223,72.2584,72.2949,28574.0
2019-10-22 12:50:00,79.25,79.25,79.13,79.13,18658.0,72.2949,72.2949,72.1854,72.1854,18658.0
2019-10-22 13:00:00,79.13,79.16,79.1,79.16,19844.0,72.1854,72.2128,72.1581,72.2128,19844.0
2019-10-22 13:10:00,79.16,79.17,79.11,79.13,39339.0,72.2128,72.2219,72.1672,72.1854,39339.0
2019-10-22 13:20:00,79.14,79.16,79.08,79.1,115071.0,72.1946,72.2128,72.1398,72.1581,115071.0
2019-10-22 13:30:00,79.1,79.24,79.09,79.24,32333.0,72.1581,72.2858,72.149,72.2858,32333.0
2019-10-22 13:40:00,79.24,79.26,79.18,79.18,45040.0,72.2858,72.304,72.2311,72.2311,45040.0
2019-10-22 13:50:00,79.18,79.24,79.14,79.24,76671.0,72.2311,72.2858,72.1946,72.2858,76671.0
2019-10-22 14:00:00,79.25,79.33,79.23,79.32,81214.0,72.2949,72.3679,72.2767,72.3588,81214.0
2019-10-22 14:10:00,79.3,79.41,79.3,79.4,19369.0,72.3405,72.4409,72.3405,72.4317,19369.0
2019-10-22 14:20:00,79.4,79.41,79.29,79.34,21675.0,72.4317,72.4409,72.3314,72.377,21675.0
2019-10-22 14:30:00,79.35,79.35,79.14,79.25,70158.0,72.3861,72.3861,72.1946,72.2949,70158.0
2019-10-22 14:40:00,79.25,79.26,79.14,79.18,83102.0,72.2949,72.304,72.1946,72.2311,83102.0
2019-10-22 14:50:00,79.17,79.18,79.06,79.11,37423.0,72.2219,72.2311,72.1216,72.1672,37423.0
2019-10-22 15:00:00,79.12,79.14,79.02,79.1,52928.0,72.1763,72.1946,72.0851,72.1581,52928.0
2019-10-22 15:10:00,79.1,79.12,79.06,79.12,29777.0,72.1581,72.1763,72.1216,72.1763,29777.0
2019-10-22 15:20:00,79.12,79.17,79.1,79.16,57342.0,72.1763,72.2219,72.1581,72.2128,57342.0
2019-10-22 15:30:00,79.16,79.23,79.14,79.19,34861.0,72.2128,72.2767,72.1946,72.2402,34861.0
2019-10-22 15:40:00,79.2,79.2,79.03,79.06,98443.0,72.2493,72.2493,72.0942,72.1216,98443.0
2019-10-22 15:50:00,79.06,79.09,79.01,79.05,134590.0,72.1216,72.149,72.076,72.1125,134590.0
2019-10-23 09:30:00,79.03,79.04,78.69,78.92,67495.0,72.0942,72.1033,71.7841,71.9939,67495.0
2019-10-23 09:40:00,78.9,79.11,78.85,79.1,156968.0,71.9756,72.1672,71.93,72.1581,156968.0
2019-10-23 09:50:00,79.09,79.11,78.95,79.03,36811.0,72.149,72.1672,72.0212,72.0942,36811.0
2019-10-23 10:00:00,79.03,79.08,78.84,78.84,48931.0,72.0942,72.1398,71.9209,71.9209,48931.0
2019-10-23 10:10:00,78.85,78.96,78.84,78.95,22921.0,71.93,72.0304,71.9209,72.0212,22921.0
2019-10-23 10:20:00,78.94,78.97,78.87,78.94,27725.0,72.0121,72.0395,71.9483,72.0121,27725.0
2019-10-23 10:30:00,78.94,79.04,78.87,78.95,54614.0,72.0121,72.1033,71.9483,72.0212,54614.0
2019-10-23 10:40:00,78.95,79.09,78.93,79.07,34495.0,72.0212,72.149,72.003,72.1307,34495.0
2019-10-23 10:50:00,79.06,79.19,79.03,79.08,60784.0,72.1216,72.2402,72.0942,72.1398,60784.0
2019-10-23 11:00:00,79.08,79.11,79.01,79.06,41588.0,72.1398,72.1672,72.076,72.1216,41588.0
2019-10-23 11:10:00,79.05,79.12,78.98,79.03,37006.0,72.1125,72.1763,72.0486,72.0942,37006.0
2019-10-23 11:20:00,79.03,79.1,78.98,79.07,36146.0,72.0942,72.1581,72.0486,72.1307,36146.0
2019-10-23 11:30:00,79.09,79.14,79.04,79.12,32685.0,72.149,72.1946,72.1033,72.1763,32685.0
2019-10-23 11:40:00,79.12,79.25,79.12,79.24,18624.0,72.1763,72.2949,72.1763,72.2858,18624.0
2019-10-23 11:50:00,79.25,79.27,79.19,79.21,26239.0,72.2949,72.3132,72.2402,72.2584,26239.0
2019-10-23 12:00:00,79.21,79.23,79.16,79.18,39618.0,72.2584,72.2767,72.2128,72.2311,39618.0
2019-10-23 12:10:00,79.17,79.2,79.14,79.17,22124.0,72.2219,72.2493,72.1946,72.2219,22124.0
2019-10-23 12:20:00,79.17,79.19,79.15,79.19,25486.0,72.2219,72.2402,72.2037,72.2402,25486.0
2019-10-23 12:30:00,79.18,79.26,79.18,79.26,17991.0,72.2311,72.304,72.2311,72.304,17991.0
2019-10-23 12:40:00,79.26,79.28,79.19,79.2,19593.0,72.304,72.3223,72.2402,72.2493,19593.0
2019-10-23 12:50:00,79.19,79.2,79.11,79.12,16729.0,72.2402,72.2493,72.1672,72.1763,16729.0
2019-10-23 13:00:00,79.12,79.2,79.12,79.19,16606.0,72.1763,72.2493,72.1763,72.2402,16606.0
2019-10-23 13:10:00,79.19,79.2,79.07,79.08,18199.0,72.2402,72.2493,72.1307,72.1398,18199.0
2019-10-23 13:20:00,79.08,79.16,79.06,79.16,24692.0,72.1398,72.2128,72.1216,72.2128,24692.0
2019-10-23 13:30:00,79.16,79.21,79.13,79.19,21321.0,72.2128,72.2584,72.1854,72.2402,21321.0
2019-10-23 13:40:00,79.18,79.23,79.17,79.22,23895.0,72.2311,72.2767,72.2219,72.2675,23895.0
2019-10-23 13:50:00,79.23,79.23,79.18,79.2,12670.0,72.2767,72.2767,72.2311,72.2493,12670.0
2019-10-23 14:00:00,79.19,79.2,79.09,79.12,41599.0,72.2402,72.2493,72.149,72.1763,41599.0
2019-10-23 14:10:00,79.12,79.15,79.05,79.07,30454.0,72.1763,72.2037,72.1125,72.1307,30454.0
2019-10-23 14:20:00,79.08,79.1,79.04,79.06,45121.0,72.1398,72.1581,72.1033,72.1216,45121.0
2019-10-23 14:30:00,79.06,79.1,79.02,79.05,41349.0,72.1216,72.1581,72.0851,72.1125,41349.0
2019-10-23 14:40:00,79.06,79.12,79.05,79.11,33621.0,72.1216,72.1763,72.1125,72.1672,33621.0
2019-10-23 14:50:00,79.1,79.11,79.05,79.08,25068.0,72.1581,72.1672,72.1125,72.1398,25068.0
2019-10-23 15:00:00,79.07,79.1,79.04,79.1,31442.0,72.1307,72.1581,72.1033,72.1581,31442.0
2019-10-23 15:10:00,79.1,79.11,79.06,79.09,18862.0,72.1581,72.1672,72.1216,72.149,18862.0
2019-10-23 15:20:00,79.09,79.13,79.08,79.13,26535.0,72.149,72.1854,72.1398,72.1854,26535.0
2019-10-23 15:30:00,79.13,79.16,79.1,79.1,41883.0,72.1854,72.2128,72.1581,72.1581,41883.0
2019-10-23 15:40:00,79.11,79.15,79.1,79.15,41482.0,72.1672,72.2037,72.1581,72.2037,41482.0
2019-10-23 15:50:00,79.16,79.26,79.14,79.24,61029.0,72.2128,72.304,72.1946,72.2858,61029.0
2019-10-24 09:30:00,79.43,79.47,79.2,79.21,134880.0,72.4591,72.4956,72.2493,72.2584,134880.0
2019-10-24 09:40:00,79.25,79.37,79.21,79.22,29905.0,72.2949,72.4044,72.2584,72.2675,29905.0
2019-10-24 09:50:00,79.22,79.22,78.97,79.07,33429.0,72.2675,72.2675,72.0395,72.1307,33429.0
2019-10-24 10:00:00,79.07,79.11,78.84,78.87,42417.0,72.1307,72.1672,71.9209,71.9483,42417.0
2019-10-24 10:10:00,78.88,78.9,78.8,78.86,34102.0,71.9574,71.9756,71.8844,71.9391,34102.0
2019-10-24 10:20:00,78.86,78.93,78.83,78.85,48583.0,71.9391,72.003,71.9118,71.93,48583.0
2019-10-24 10:30:00,78.83,78.95,78.78,78.93,34757.0,71.9118,72.0212,71.8662,72.003,34757.0
2019-10-24 10:40:00,78.94,78.97,78.89,78.9,19338.0,72.0121,72.0395,71.9665,71.9756,19338.0
2019-10-24 10:50:00,78.9,78.96,78.86,78.93,27355.0,71.9756,72.0304,71.9391,72.003,27355.0
2019-10-24 11:00:00,78.94,79.05,78.94,79.05,31478.0,72.0121,72.1125,72.0121,72.1125,31478.0
2019-10-24 11:10:00,79.04,79.07,78.97,79.0,20773.0,72.1033,72.1307,72.0395,72.0669,20773.0
2019-10-24 11:20:00,79.0,79.19,79.0,79.19,53750.0,72.0669,72.2402,72.0669,72.2402,53750.0
2019-10-24 11:30:00,79.18,79.26,79.07,79.07,45682.0,72.2311,72.304,72.1307,72.1307,45682.0
2019-10-24 11:40:00,79.07,79.1,79.02,79.03,23903.0,72.1307,72.1581,72.0851,72.0942,23903.0
2019-10-24 11:50:00,79.03,79.1,78.9,79.08,79171.0,72.0942,72.1581,71.9756,72.1398,79171.0
2019-10-24 12:00:00,79.08,79.09,78.82,78.85,20921.0,72.1398,72.149,71.9026,71.93,20921.0
2019-10-24 12:10:00,78.88,78.88,78.68,78.71,28791.0,71.9574,71.9574,71.7749,71.8023,28791.0
2019-10-24 12:20:00,78.72,78.81,78.7,78.81,17371.0,71.8114,71.8935,71.7932,71.8935,17371.0
2019-10-24 12:30:00,78.8,78.87,78.78,78.86,16053.0,71.8844,71.9483,71.8662,71.9391,16053.0
2019-10-24 12:40:00,78.84,78.88,78.79,78.88,24559.0,71.9209,71.9574,71.8753,71.9574,24559.0
2019-10-24 12:50:00,78.86,78.86,78.75,78.79,27927.0,71.9391,71.9391,71.8388,71.8753,27927.0
2019-10-24 13:00:00,78.79,78.84,78.78,78.79,28679.0,71.8753,71.9209,71.8662,71.8753,28679.0
2019-10-24 13:10:00,78.79,78.83,78.76,78.8,31786.0,71.8753,71.9118,71.8479,71.8844,31786.0
2019-10-24 13:20:00,78.78,78.82,78.75,78.81,29196.0,71.8662,71.9026,71.8388,71.8935,29196.0
2019-10-24 13:30:00,78.82,78.86,78.78,78.83,32363.0,71.9026,71.9391,71.8662,71.9118,32363.0
2019-10-24 13:40:00,78.84,78.9,78.83,78.9,20924.0,71.9209,71.9756,71.9118,71.9756,20924.0
2019-10-24 13:50:00,78.89,78.89,78.84,78.89,21050.0,71.9665,71.9665,71.9209,71.9665,21050.0
2019-10-24 14:00:00,78.88,78.97,78.88,78.97,69891.0,71.9574,72.0395,71.9574,72.0395,69891.0
2019-10-24 14:10:00,78.98,79.02,78.96,78.99,25987.0,72.0486,72.0851,72.0304,72.0577,25987.0
2019-10-24 14:20:00,79.0,79.01,78.95,79.0,31862.0,72.0669,72.076,72.0212,72.0669,31862.0
2019-10-24 14:30:00,79.0,79.12,78.98,79.1,403104.0,72.0669,72.1763,72.0486,72.1581,403104.0
2019-10-24 14:40:00,79.11,79.12,79.06,79.07,67546.0,72.1672,72.1763,72.1216,72.1307,67546.0
2019-10-24 14:50:00,79.08,79.14,79.08,79.1,27363.0,72.1398,72.1946,72.1398,72.1581,27363.0
2019-10-24 15:00:00,79.11,79.15,79.09,79.11,40413.0,72.1672,72.2037,72.149,72.1672,40413.0
2019-10-24 15:10:00,79.1,79.15,79.09,79.15,28257.0,72.1581,72.2037,72.149,72.2037,28257.0
2019-10-24 15:20:00,79.14,79.15,79.08,79.09,37943.0,72.1946,72.2037,72.1398,72.149,37943.0
2019-10-24 15:30:00,79.1,79.14,79.08,79.1,52723.0,72.1581,72.1946,72.1398,72.1581,52723.0
2019-10-24 15:40:00,79.11,79.12,79.04,79.09,51719.0,72.1672,72.1763,72.1033,72.149,51719.0
2019-10-24 15:50:00,79.09,79.15,79.04,79.07,119520.0,72.149,72.2037,72.1033,72.1307,119520.0
2019-10-25 09:30:00,78.95,79.24,78.92,79.19,193156.0,72.0212,72.2858,71.9939,72.2402,193156.0
2019-10-25 09:40:00,79.23,79.31,79.11,79.18,60686.0,72.2767,72.3496,72.1672,72.2311,60686.0
2019-10-25 09:50:00,79.19,79.39,79.18,79.33,67697.0,72.2402,72.4226,72.2311,72.3679,67697.0
2019-10-25 10:00:00,79.34,79.4,79.25,79.36,47966.0,72.377,72.4317,72.2949,72.3953,47966.0
2019-10-25 10:10:00,79.37,79.51,79.34,79.51,37812.0,72.4044,72.5321,72.377,72.5321,37812.0
2019-10-25 10:20:00,79.51,79.63,79.51,79.54,31457.0,72.5321,72.6416,72.5321,72.5595,31457.0
2019-10-25 10:30:00,79.53,79.58,79.46,79.52,26761.0,72.5503,72.5959,72.4865,72.5412,26761.0
2019-10-25 10:40:00,79.51,79.53,79.43,79.53,59221.0,72.5321,72.5503,72.4591,72.5503,59221.0
2019-10-25 10:50:00,79.52,79.56,79.46,79.52,35146.0,72.5412,72.5777,72.4865,72.5412,35146.0
2019-10-25 11:00:00,79.51,79.61,79.51,79.58,52148.0,72.5321,72.6233,72.5321,72.5959,52148.0
2019-10-25 11:10:00,79.57,79.71,79.56,79.67,50705.0,72.5868,72.7145,72.5777,72.6781,50705.0
2019-10-25 11:20:00,79.68,79.84,79.68,79.83,40187.0,72.6872,72.8331,72.6872,72.824,40187.0
2019-10-25 11:30:00,79.84,79.85,79.72,79.79,29984.0,72.8331,72.8423,72.7237,72.7875,29984.0
2019-10-25 11:40:00,79.79,79.85,79.74,79.84,28680.0,72.7875,72.8423,72.7419,72.8331,28680.0
2019-10-25 11:50:00,79.84,79.88,79.8,79.83,32186.0,72.8331,72.8696,72.7966,72.824,32186.0
2019-10-25 12:00:00,79.82,79.84,79.69,79.77,60758.0,72.8149,72.8331,72.6963,72.7693,60758.0
2019-10-25 12:10:00,79.78,79.81,79.75,79.8,25793.0,72.7784,72.8058,72.751,72.7966,25793.0
2019-10-25 12:20:00,79.81,79.82,79.75,79.81,69409.0,72.8058,72.8149,72.751,72.8058,69409.0
2019-10-25 12:30:00,79.82,79.82,79.75,79.78,34157.0,72.8149,72.8149,72.751,72.7784,34157.0
2019-10-25 12:40:00,79.77,79.81,79.75,79.79,21108.0,72.7693,72.8058,72.751,72.7875,21108.0
2019-10-25 12:50:00,79.79,79.81,79.76,79.76,23753.0,72.7875,72.8058,72.7602,72.7602,23753.0
2019-10-25 13:00:00,79.77,79.81,79.76,79.78,25997.0,72.7693,72.8058,72.7602,72.7784,25997.0
2019-10-25 13:10:00,79.78,79.8,79.76,79.79,28462.0,72.7784,72.7966,72.7602,72.7875,28462.0
2019-10-25 13:20:00,79.78,79.8,79.74,79.79,39342.0,72.7784,72.7966,72.7419,72.7875,39342.0
2019-10-25 13:30:00,79.78,79.79,79.72,79.77,29578.0,72.7784,72.7875,72.7237,72.7693,29578.0
2019-10-25 13:40:00,79.77,79.81,79.75,79.77,35473.0,72.7693,72.8058,72.751,72.7693,35473.0
2019-10-25 13:50:00,79.77,79.81,79.77,79.79,46105.0,72.7693,72.8058,72.7693,72.7875,46105.0
2019-10-25 14:00:00,79.79,79.81,79.67,79.69,38821.0,72.7875,72.8058,72.6781,72.6963,38821.0
2019-10-25 14:10:00,79.67,79.73,79.67,79.71,28493.0,72.6781,72.7328,72.6781,72.7145,28493.0
2019-10-25 14:20:00,79.71,79.75,79.69,79.73,24620.0,72.7145,72.751,72.6963,72.7328,24620.0
2019-10-25 14:30:00,79.72,79.74,79.67,79.7,48300.0,72.7237,72.7419,72.6781,72.7054,48300.0
2019-10-25 14:40:00,79.7,79.73,79.69,79.72,52554.0,72.7054,72.7328,72.6963,72.7237,52554.0
2019-10-25 14:50:00,79.73,79.76,79.72,79.76,28334.0,72.7328,72.7602,72.7237,72.7602,28334.0
2019-10-25 15:00:00,79.75,79.77,79.72,79.74,33112.0,72.751,72.7693,72.7237,72.7419,33112.0
2019-10-25 15:10:00,79.73,79.78,79.73,79.75,28376.0,72.7328,72.7784,72.7328,72.751,28376.0
2019-10-25 15:20:00,79.75,79.78,79.73,79.73,36685.0,72.751,72.7784,72.7328,72.7328,36685.0
2019-10-25 15:30:00,79.74,79.76,79.69,79.7,56367.0,72.7419,72.7602,72.6963,72.7054,56367.0
2019-10-25 15:40:00,79.71,79.71,79.65,79.65,39313.0,72.7145,72.7145,72.6598,72.6598,39313.0
2019-10-25 15:50:00,79.65,79.67,79.57,79.61,259179.0,72.6598,72.6781,72.5868,72.6233,259179.0
2019-10-28 09:30:00,79.94,80.42,79.8,80.41,328375.0,72.9244,73.3622,72.7966,73.3531,328375.0
2019-10-28 09:40:00,80.41,80.45,80.24,80.33,172688.0,73.3531,73.3896,73.198,73.2801,172688.0
2019-10-28 09:50:00,80.33,80.43,80.26,80.35,81579.0,73.2801,73.3714,73.2163,73.2984,81579.0
2019-10-28 10:00:00,80.36,80.41,80.33,80.4,474625.0,73.3075,73.3531,73.2801,73.344,474625.0
2019-10-28 10:10:00,80.41,80.47,80.35,80.37,135070.0,73.3531,73.4078,73.2984,73.3166,135070.0
2019-10-28 10:20:00,80.38,80.58,80.37,80.57,78062.0,73.3257,73.5082,73.3166,73.4991,78062.0
2019-10-28 10:30:00,80.57,80.69,80.51,80.52,149206.0,73.4991,73.6085,73.4443,73.4535,149206.0
2019-10-28 10:40:00,80.52,80.56,80.47,80.54,49700.0,73.4535,73.4899,73.4078,73.4717,49700.0
2019-10-28 10:50:00,80.53,80.54,80.38,80.45,46813.0,73.4626,73.4717,73.3257,73.3896,46813.0
2019-10-28 11:00:00,80.46,80.48,80.34,80.36,52270.0,73.3987,73.417,73.2892,73.3075,52270.0
2019-10-28 11:10:00,80.37,80.42,80.27,80.3,35483.0,73.3166,73.3622,73.2254,73.2528,35483.0
2019-10-28 11:20:00,80.29,80.34,80.26,80.32,28193.0,73.2436,73.2892,73.2163,73.271,28193.0
2019-10-28 11:30:00,80.33,80.37,80.24,80.28,51135.0,73.2801,73.3166,73.198,73.2345,51135.0
2019-10-28 11:40:00,80.29,80.41,80.25,80.41,72118.0,73.2436,73.3531,73.2071,73.3531,72118.0
2019-10-28 11:50:00,80.41,80.45,80.38,80.42,52283.0,73.3531,73.3896,73.3257,73.3622,52283.0
2019-10-28 12:00:00,80.42,80.47,80.39,80.46,31957.0,73.3622,73.4078,73.3349,73.3987,31957.0
2019-10-28 12:10:00,80.47,80.59,80.47,80.52,91388.0,73.4078,73.5173,73.4078,73.4535,91388.0
2019-10-28 12:20:00,80.53,80.66,80.51,80.64,99236.0,73.4626,73.5812,73.4443,73.5629,99236.0
2019-10-28 12:30:00,80.64,80.65,80.55,80.59,62046.0,73.5629,73.572,73.4808,73.5173,62046.0
2019-10-28 12:40:00,80.58,80.63,80.55,80.61,35108.0,73.5082,73.5538,73.4808,73.5356,35108.0
2019-10-28 12:50:00,80.6,80.61,80.48,80.49,73317.0,73.5264,73.5356,73.417,73.4261,73317.0
2019-10-28 13:00:00,80.5,80.54,80.48,80.48,33029.0,73.4352,73.4717,73.417,73.417,33029.0
2019-10-28 13:10:00,80.48,80.51,80.44,80.5,26566.0,73.417,73.4443,73.3805,73.4352,26566.0
2019-10-28 13:20:00,80.5,80.51,80.45,80.48,21984.0,73.4352,73.4443,73.3896,73.417,21984.0
2019-10-28 13:30:00,80.48,80.48,80.39,80.39,22512.0,73.417,73.417,73.3349,73.3349,22512.0
2019-10-28 13:40:00,80.39,80.47,80.37,80.47,26437.0,73.3349,73.4078,73.3166,73.4078,26437.0
2019-10-28 13:50:00,80.48,80.49,80.37,80.44,76387.0,73.417,73.4261,73.3166,73.3805,76387.0
2019-10-28 14:00:00,80.45,80.45,80.38,80.43,32954.0,73.3896,73.3896,73.3257,73.3714,32954.0
2019-10-28 14:10:00,80.43,80.47,80.42,80.46,14580.0,73.3714,73.4078,73.3622,73.3987,14580.0
2019-10-28 14:20:00,80.46,80.49,80.43,80.47,27783.0,73.3987,73.4261,73.3714,73.4078,27783.0
2019-10-28 14:30:00,80.47,80.48,80.42,80.47,27557.0,73.4078,73.417,73.3622,73.4078,27557.0
2019-10-28 14:40:00,80.46,80.5,80.45,80.47,26517.0,73.3987,73.4352,73.3896,73.4078,26517.0
2019-10-28 14:50:00,80.47,80.48,80.42,80.43,39305.0,73.4078,73.417,73.3622,73.3714,39305.0
2019-10-28 15:00:00,80.43,80.48,80.41,80.47,32544.0,73.3714,73.417,73.3531,73.4078,32544.0
2019-10-28 15:10:00,80.48,80.51,80.46,80.47,33174.0,73.417,73.4443,73.3987,73.4078,33174.0
2019-10-28 15:20:00,80.47,80.49,80.44,80.49,64733.0,73.4078,73.4261,73.3805,73.4261,64733.0
2019-10-28 15:30:00,80.49,80.5,80.41,80.41,43236.0,73.4261,73.4352,73.3531,73.3531,43236.0
2019-10-28 15:40:00,80.41,80.42,80.3,80.32,68458.0,73.3531,73.3622,73.2528,73.271,68458.0
2019-10-28 15:50:00,80.33,80.37,80.3,80.31,105171.0,73.2801,73.3166,73.2528,73.2619,105171.0
2019-10-29 09:30:00,80.13,80.23,80.0,80.23,135571.0,73.0977,73.1889,72.9791,73.1889,135571.0
2019-10-29 09:40:00,80.23,80.33,80.12,80.33,50216.0,73.1889,73.2801,73.0886,73.2801,50216.0
2019-10-29 09:50:00,80.32,80.5,80.31,80.34,57380.0,73.271,73.4352,73.2619,73.2892,57380.0
2019-10-29 10:00:00,80.35,80.41,80.28,80.32,60586.0,73.2984,73.3531,73.2345,73.271,60586.0
2019-10-29 10:10:00,80.3,80.44,80.29,80.42,39067.0,73.2528,73.3805,73.2436,73.3622,39067.0
2019-10-29 10:20:00,80.43,80.53,80.43,80.53,39146.0,73.3714,73.4626,73.3714,73.4626,39146.0
2019-10-29 10:30:00,80.53,80.64,80.5,80.62,38161.0,73.4626,73.5629,73.4352,73.5447,38161.0
2019-10-29 10:40:00,80.61,80.66,80.58,80.64,45376.0,73.5356,73.5812,73.5082,73.5629,45376.0
2019-10-29 10:50:00,80.65,80.67,80.61,80.65,25056.0,73.572,73.5903,73.5356,73.572,25056.0
2019-10-29 11:00:00,80.64,80.69,80.62,80.66,31272.0,73.5629,73.6085,73.5447,73.5812,31272.0
2019-10-29 11:10:00,80.65,80.65,80.52,80.53,36864.0,73.572,73.572,73.4535,73.4626,36864.0
2019-10-29 11:20:00,80.54,80.59,80.51,80.59,35241.0,73.4717,73.5173,73.4443,73.5173,35241.0
2019-10-29 11:30:00,80.59,80.68,80.59,80.62,23542.0,73.5173,73.5994,73.5173,73.5447,23542.0
2019-10-29 11:40:00,80.61,80.68,80.57,80.64,23187.0,73.5356,73.5994,73.4991,73.5629,23187.0
2019-10-29 11:50:00,80.64,80.75,80.5,80.6,52460.0,73.5629,73.6633,73.4352,73.5264,52460.0
2019-10-29 12:00:00,80.57,80.7,80.5,80.62,47180.0,73.4991,73.6177,73.4352,73.5447,47180.0
2019-10-29 12:10:00,80.62,80.73,80.58,80.73,31407.0,73.5447,73.645,73.5082,73.645,31407.0
2019-10-29 12:20:00,80.72,80.82,80.69,80.78,27160.0,73.6359,73.7271,73.6085,73.6906,27160.0
2019-10-29 12:30:00,80.79,80.8,80.73,80.78,49458.0,73.6998,73.7089,73.645,73.6906,49458.0
2019-10-29 12:40:00,80.77,80.81,80.74,80.78,36336.0,73.6815,73.718,73.6541,73.6906,36336.0
2019-10-29 12:50:00,80.78,80.81,80.76,80.78,21047.0,73.6906,73.718,73.6724,73.6906,21047.0
2019-10-29 13:00:00,80.77,80.81,80.77,80.79,24199.0,73.6815,73.718,73.6815,73.6998,24199.0
2019-10-29 13:10:00,80.8,80.81,80.71,80.75,33540.0,73.7089,73.718,73.6268,73.6633,33540.0
2019-10-29 13:20:00,80.75,80.81,80.74,80.78,20073.0,73.6633,73.718,73.6541,73.6906,20073.0
2019-10-29 13:30:00,80.79,80.86,80.78,80.84,20383.0,73.6998,73.7636,73.6906,73.7454,20383.0
2019-10-29 13:40:00,80.84,80.84,80.81,80.82,24366.0,73.7454,73.7454,73.718,73.7271,24366.0
2019-10-29 13:50:00,80.82,80.87,80.82,80.85,21029.0,73.7271,73.7727,73.7271,73.7545,21029.0
2019-10-29 14:00:00,80.84,80.85,80.76,80.79,26075.0,73.7454,73.7545,73.6724,73.6998,26075.0
2019-10-29 14:10:00,80.79,80.85,80.78,80.84,29475.0,73.6998,73.7545,73.6906,73.7454,29475.0
2019-10-29 14:20:00,80.83,80.85,80.79,80.79,40715.0,73.7362,73.7545,73.6998,73.6998,40715.0
2019-10-29 14:30:00,80.79,80.82,80.76,80.78,56666.0,73.6998,73.7271,73.6724,73.6906,56666.0
2019-10-29 14:40:00,80.77,80.79,80.75,80.78,55425.0,73.6815,73.6998,73.6633,73.6906,55425.0
2019-10-29 14:50:00,80.78,80.79,80.68,80.68,56676.0,73.6906,73.6998,73.5994,73.5994,56676.0
2019-10-29 15:00:00,80.68,80.76,80.68,80.7,71620.0,73.5994,73.6724,73.5994,73.6177,71620.0
2019-10-29 15:10:00,80.7,80.71,80.65,80.7,33105.0,73.6177,73.6268,73.572,73.6177,33105.0
2019-10-29 15:20:00,80.7,80.71,80.67,80.69,44373.0,73.6177,73.6268,73.5903,73.6085,44373.0
2019-10-29 15:30:00,80.69,80.7,80.62,80.62,55501.0,73.6085,73.6177,73.5447,73.5447,55501.0
2019-10-29 15:40:00,80.63,80.65,80.58,80.6,83159.0,73.5538,73.572,73.5082,73.5264,83159.0
2019-10-29 15:50:00,80.59,80.66,80.57,80.63,615848.0,73.5173,73.5812,73.4991,73.5538,615848.0
2019-10-30 09:30:00,80.55,80.56,80.15,80.17,110347.0,73.4808,73.4899,73.1159,73.1342,110347.0
2019-10-30 09:40:00,80.17,80.31,80.1,80.21,65783.0,73.1342,73.2619,73.0703,73.1707,65783.0
2019-10-30 09:50:00,80.2,80.22,80.09,80.09,26279.0,73.1615,73.1798,73.0612,73.0612,26279.0
2019-10-30 10:00:00,80.09,80.09,79.76,80.05,184084.0,73.0612,73.0612,72.7602,73.0247,184084.0
2019-10-30 10:10:00,80.06,80.13,80.04,80.13,51242.0,73.0338,73.0977,73.0156,73.0977,51242.0
2019-10-30 10:20:00,80.13,80.2,80.07,80.13,37521.0,73.0977,73.1615,73.0429,73.0977,37521.0
2019-10-30 10:30:00,80.13,80.13,79.97,80.02,35402.0,73.0977,73.0977,72.9517,72.9973,35402.0
2019-10-30 10:40:00,80.01,80.04,79.97,79.97,29787.0,72.9882,73.0156,72.9517,72.9517,29787.0
2019-10-30 10:50:00,79.97,80.0,79.95,79.95,41654.0,72.9517,72.9791,72.9335,72.9335,41654.0
2019-10-30 11:00:00,79.96,79.98,79.91,79.95,39027.0,72.9426,72.9608,72.897,72.9335,39027.0
2019-10-30 11:10:00,79.94,79.96,79.85,79.85,79967.0,72.9244,72.9426,72.8423,72.8423,79967.0
2019-10-30 11:20:00,79.84,79.84,79.68,79.75,43319.0,72.8331,72.8331,72.6872,72.751,43319.0
2019-10-30 11:30:00,79.76,79.79,79.7,79.75,16788.0,72.7602,72.7875,72.7054,72.751,16788.0
2019-10-30 11:40:00,79.75,79.75,79.66,79.74,24268.0,72.751,72.751,72.6689,72.7419,24268.0
2019-10-30 11:50:00,79.74,79.78,79.7,79.73,26614.0,72.7419,72.7784,72.7054,72.7328,26614.0
2019-10-30 12:00:00,79.73,79.92,79.72,79.92,32383.0,72.7328,72.9061,72.7237,72.9061,32383.0
2019-10-30 12:10:00,79.91,79.93,79.83,79.83,21211.0,72.897,72.9152,72.824,72.824,21211.0
2019-10-30 12:20:00,79.83,79.93,79.8,79.93,37489.0,72.824,72.9152,72.7966,72.9152,37489.0
2019-10-30 12:30:00,79.93,80.01,79.9,79.94,22695.0,72.9152,72.9882,72.8879,72.9244,22695.0
2019-10-30 12:40:00,79.95,79.98,79.93,79.93,17848.0,72.9335,72.9608,72.9152,72.9152,17848.0
2019-10-30 12:50:00,79.94,80.02,79.93,80.0,30707.0,72.9244,72.9973,72.9152,72.9791,30707.0
2019-10-30 13:00:00,80.0,80.05,79.95,79.96,33542.0,72.9791,73.0247,72.9335,72.9426,33542.0
2019-10-30 13:10:00,79.96,79.96,79.88,79.89,21822.0,72.9426,72.9426,72.8696,72.8787,21822.0
2019-10-30 13:20:00,79.9,79.93,79.85,79.86,23571.0,72.8879,72.9152,72.8423,72.8514,23571.0
2019-10-30 13:30:00,79.87,79.93,79.86,79.91,33371.0,72.8605,72.9152,72.8514,72.897,33371.0
2019-10-30 13:40:00,79.92,79.95,79.85,79.89,66031.0,72.9061,72.9335,72.8423,72.8787,66031.0
2019-10-30 13:50:00,79.88,79.94,79.84,79.87,43037.0,72.8696,72.9244,72.8331,72.8605,43037.0
2019-10-30 14:00:00,79.89,80.0,79.78,79.9,34117.0,72.8787,72.9791,72.7784,72.8879,34117.0
2019-10-30 14:10:00,79.93,80.15,79.93,80.06,31726.0,72.9152,73.1159,72.9152,73.0338,31726.0
2019-10-30 14:20:00,80.06,80.11,80.02,80.05,27289.0,73.0338,73.0794,72.9973,73.0247,27289.0
2019-10-30 14:30:00,80.06,80.1,79.96,80.0,76026.0,73.0338,73.0703,72.9426,72.9791,76026.0
2019-10-30 14:40:00,80.02,80.11,79.98,80.09,105726.0,72.9973,73.0794,72.9608,73.0612,105726.0
2019-10-30 14:50:00,80.11,80.3,80.11,80.27,173545.0,73.0794,73.2528,73.0794,73.2254,173545.0
2019-10-30 15:00:00,80.28,80.31,80.24,80.24,56104.0,73.2345,73.2619,73.198,73.198,56104.0
2019-10-30 15:10:00,80.24,80.27,80.21,80.24,45901.0,73.198,73.2254,73.1707,73.198,45901.0
2019-10-30 15:20:00,80.25,80.4,80.24,80.29,74989.0,73.2071,73.344,73.198,73.2436,74989.0
2019-10-30 15:30:00,80.29,80.31,80.2,80.21,47259.0,73.2436,73.2619,73.1615,73.1707,47259.0
2019-10-30 15:40:00,80.21,80.25,80.2,80.21,74044.0,73.1707,73.2071,73.1615,73.1707,74044.0
2019-10-30 15:50:00,80.22,80.3,80.2,80.23,152358.0,73.1798,73.2528,73.1615,73.1889,152358.0
2019-10-31 09:30:00,80.05,80.08,79.62,79.67,174623.0,73.0247,73.0521,72.6324,72.6781,174623.0
2019-10-31 09:40:00,79.7,79.81,79.45,79.46,101124.0,72.7054,72.8058,72.4774,72.4865,101124.0
2019-10-31 09:50:00,79.45,79.47,79.37,79.44,55360.0,72.4774,72.4956,72.4044,72.4682,55360.0
2019-10-31 10:00:00,79.41,79.41,79.22,79.25,112919.0,72.4409,72.4409,72.2675,72.2949,112919.0
2019-10-31 10:10:00,79.25,79.25,79.08,79.12,98849.0,72.2949,72.2949,72.1398,72.1763,98849.0
2019-10-31 10:20:00,79.12,79.12,78.83,78.99,85949.0,72.1763,72.1763,71.9118,72.0577,85949.0
2019-10-31 10:30:00,78.97,79.0,78.83,78.95,53356.0,72.0395,72.0669,71.9118,72.0212,53356.0
2019-10-31 10:40:00,78.95,79.04,78.89,79.02,70414.0,72.0212,72.1033,71.9665,72.0851,70414.0
2019-10-31 10:50:00,79.05,79.25,79.02,79.24,133514.0,72.1125,72.2949,72.0851,72.2858,133514.0
2019-10-31 11:00:00,79.23,79.28,79.18,79.25,37566.0,72.2767,72.3223,72.2311,72.2949,37566.0
2019-10-31 11:10:00,79.25,79.26,79.04,79.05,1060641.0,72.2949,72.304,72.1033,72.1125,1060641.0
2019-10-31 11:20:00,79.05,79.17,79.03,79.11,118366.0,72.1125,72.2219,72.0942,72.1672,118366.0
2019-10-31 11:30:00,79.1,79.18,79.06,79.15,27651.0,72.1581,72.2311,72.1216,72.2037,27651.0
2019-10-31 11:40:00,79.16,79.27,79.14,79.24,31939.0,72.2128,72.3132,72.1946,72.2858,31939.0
2019-10-31 11:50:00,79.23,79.32,79.22,79.23,30800.0,72.2767,72.3588,72.2675,72.2767,30800.0
2019-10-31 12:00:00,79.21,79.25,79.04,79.06,20118.0,72.2584,72.2949,72.1033,72.1216,20118.0
2019-10-31 12:10:00,79.04,79.11,78.98,78.98,15223.0,72.1033,72.1672,72.0486,72.0486,15223.0
2019-10-31 12:20:00,78.98,79.01,78.94,78.98,37585.0,72.0486,72.076,72.0121,72.0486,37585.0
2019-10-31 12:30:00,78.96,79.0,78.89,78.92,42416.0,72.0304,72.0669,71.9665,71.9939,42416.0
2019-10-31 12:40:00,78.91,78.92,78.82,78.87,45821.0,71.9847,71.9939,71.9026,71.9483,45821.0
2019-10-31 12:50:00,78.86,78.95,78.86,78.91,36603.0,71.9391,72.0212,71.9391,71.9847,36603.0
2019-10-31 13:00:00,78.91,79.02,78.88,79.0,22957.0,71.9847,72.0851,71.9574,72.0669,22957.0
2019-10-31 13:10:00,78.99,79.02,78.92,78.99,27107.0,72.0577,72.0851,71.9939,72.0577,27107.0
2019-10-31 13:20:00,79.0,79.02,78.95,78.99,15800.0,72.0669,72.0851,72.0212,72.0577,15800.0
2019-10-31 13:30:00,79.0,79.06,78.97,78.98,29442.0,72.0669,72.1216,72.0395,72.0486,29442.0
2019-10-31 13:40:00,78.98,78.99,78.9,78.95,59124.0,72.0486,72.0577,71.9756,72.0212,59124.0
2019-10-31 13:50:00,78.95,79.0,78.91,78.96,24959.0,72.0212,72.0669,71.9847,72.0304,24959.0
2019-10-31 14:00:00,78.96,79.03,78.89,79.01,86095.0,72.0304,72.0942,71.9665,72.076,86095.0
2019-10-31 14:10:00,79.0,79.03,78.98,79.01,50348.0,72.0669,72.0942,72.0486,72.076,50348.0
2019-10-31 14:20:00,79.01,79.08,78.99,79.06,53707.0,72.076,72.1398,72.0577,72.1216,53707.0
2019-10-31 14:30:00,79.06,79.09,79.01,79.02,472164.0,72.1216,72.149,72.076,72.0851,472164.0
2019-10-31 14:40:00,79.01,79.06,78.97,79.04,20590.0,72.076,72.1216,72.0395,72.1033,20590.0
2019-10-31 14:50:00,79.04,79.09,79.04,79.08,25796.0,72.1033,72.149,72.1033,72.1398,25796.0
2019-10-31 15:00:00,79.08,79.12,79.06,79.07,29366.0,72.1398,72.1763,72.1216,72.1307,29366.0
2019-10-31 15:10:00,79.09,79.21,79.08,79.17,178656.0,72.149,72.2584,72.1398,72.2219,178656.0
2019-10-31 15:20:00,79.18,79.19,79.13,79.16,50115.0,72.2311,72.2402,72.1854,72.2128,50115.0
2019-10-31 15:30:00,79.15,79.28,79.14,79.19,55514.0,72.2037,72.3223,72.1946,72.2402,55514.0
2019-10-31 15:40:00,79.2,79.24,79.17,79.24,87227.0,72.2493,72.2858,72.2219,72.2858,87227.0
2019-10-31 15:50:00,79.23,79.44,79.16,79.41,386590.0,72.2767,72.4682,72.2128,72.4409,386590.0
2019-11-01 09:30:00,79.81,80.09,79.73,80.06,174574.0,72.8058,73.0612,72.7328,73.0338,174574.0
2019-11-01 09:40:00,80.04,80.19,79.94,80.19,153761.0,73.0156,73.1524,72.9244,73.1524,153761.0
2019-11-01 09:50:00,80.18,80.29,80.16,80.25,45996.0,73.1433,73.2436,73.125,73.2071,45996.0
2019-11-01 10:00:00,80.2,80.43,80.13,80.29,60956.0,73.1615,73.3714,73.0977,73.2436,60956.0
2019-11-01 10:10:00,80.3,80.42,80.29,80.3,30343.0,73.2528,73.3622,73.2436,73.2528,30343.0
2019-11-01 10:20:00,80.3,80.41,80.29,80.34,43322.0,73.2528,73.3531,73.2436,73.2892,43322.0
2019-11-01 10:30:00,80.34,80.43,80.32,80.4,33565.0,73.2892,73.3714,73.271,73.344,33565.0
2019-11-01 10:40:00,80.39,80.52,80.39,80.49,28655.0,73.3349,73.4535,73.3349,73.4261,28655.0
2019-11-01 10:50:00,80.48,80.51,80.42,80.43,35382.0,73.417,73.4443,73.3622,73.3714,35382.0
2019-11-01 11:00:00,80.44,80.5,80.43,80.48,36671.0,73.3805,73.4352,73.3714,73.417,36671.0
2019-11-01 11:10:00,80.5,80.51,80.44,80.46,39311.0,73.4352,73.4443,73.3805,73.3987,39311.0
2019-11-01 11:20:00,80.46,80.51,80.45,80.48,37646.0,73.3987,73.4443,73.3896,73.417,37646.0
2019-11-01 11:30:00,80.48,80.51,80.45,80.5,23428.0,73.417,73.4443,73.3896,73.4352,23428.0
2019-11-01 11:40:00,80.5,80.58,80.5,80.56,23731.0,73.4352,73.5082,73.4352,73.4899,23731.0
2019-11-01 11:50:00,80.58,80.61,80.53,80.55,37501.0,73.5082,73.5356,73.4626,73.4808,37501.0
2019-11-01 12:00:00,80.55,80.56,80.47,80.47,105711.0,73.4808,73.4899,73.4078,73.4078,105711.0
2019-11-01 12:10:00,80.47,80.5,80.35,80.42,47047.0,73.4078,73.4352,73.2984,73.3622,47047.0
2019-11-01 12:20:00,80.45,80.54,80.44,80.52,34125.0,73.3896,73.4717,73.3805,73.4535,34125.0
2019-11-01 12:30:00,80.52,80.58,80.52,80.54,81554.0,73.4535,73.5082,73.4535,73.4717,81554.0
2019-11-01 12:40:00,80.54,80.6,80.54,80.55,69706.0,73.4717,73.5264,73.4717,73.4808,69706.0
2019-11-01 12:50:00,80.55,80.56,80.45,80.45,62435.0,73.4808,73.4899,73.3896,73.3896,62435.0
2019-11-01 13:00:00,80.45,80.54,80.45,80.53,29484.0,73.3896,73.4717,73.3896,73.4626,29484.0
2019-11-01 13:10:00,80.53,80.67,80.49,80.67,42871.0,73.4626,73.5903,73.4261,73.5903,42871.0
2019-11-01 13:20:00,80.66,80.71,80.62,80.65,31046.0,73.5812,73.6268,73.5447,73.572,31046.0
2019-11-01 13:30:00,80.65,80.69,80.63,80.66,171445.0,73.572,73.6085,73.5538,73.5812,171445.0
2019-11-01 13:40:00,80.65,80.71,80.61,80.7,32381.0,73.572,73.6268,73.5356,73.6177,32381.0
2019-11-01 13:50:00,80.69,80.69,80.61,80.64,62837.0,73.6085,73.6085,73.5356,73.5629,62837.0
2019-11-01 14:00:00,80.64,80.65,80.57,80.58,27219.0,73.5629,73.572,73.4991,73.5082,27219.0
2019-11-01 14:10:00,80.58,80.64,80.53,80.53,22548.0,73.5082,73.5629,73.4626,73.4626,22548.0
2019-11-01 14:20:00,80.53,80.57,80.51,80.55,37707.0,73.4626,73.4991,73.4443,73.4808,37707.0
2019-11-01 14:30:00,80.55,80.59,80.54,80.56,42101.0,73.4808,73.5173,73.4717,73.4899,42101.0
2019-11-01 14:40:00,80.56,80.61,80.55,80.59,51797.0,73.4899,73.5356,73.4808,73.5173,51797.0
2019-11-01 14:50:00,80.6,80.6,80.52,80.54,40008.0,73.5264,73.5264,73.4535,73.4717,40008.0
2019-11-01 15:00:00,80.54,80.55,80.48,80.52,34012.0,73.4717,73.4808,73.417,73.4535,34012.0
2019-11-01 15:10:00,80.52,80.57,80.52,80.53,73701.0,73.4535,73.4991,73.4535,73.4626,73701.0
2019-11-01 15:20:00,80.54,80.56,80.47,80.55,31441.0,73.4717,73.4899,73.4078,73.4808,31441.0
2019-11-01 15:30:00,80.55,80.59,80.54,80.55,57297.0,73.4808,73.5173,73.4717,73.4808,57297.0
2019-11-01 15:40:00,80.55,80.56,80.45,80.47,40085.0,73.4808,73.4899,73.3896,73.4078,40085.0
2019-11-01 15:50:00,80.47,80.67,80.47,80.64,155576.0,73.4078,73.5903,73.4078,73.5629,155576.0
2019-11-04 09:30:00,81.29,81.54,81.16,81.17,126161.0,74.1559,74.3839,74.0373,74.0464,126161.0
2019-11-04 09:40:00,81.19,81.43,81.15,81.31,37463.0,74.0647,74.2836,74.0282,74.1741,37463.0
2019-11-04 09:50:00,81.3,81.31,81.14,81.19,93436.0,74.165,74.1741,74.019,74.0647,93436.0
2019-11-04 10:00:00,81.18,81.2,80.98,81.07,30517.0,74.0555,74.0738,73.8731,73.9552,30517.0
2019-11-04 10:10:00,81.09,81.18,81.09,81.15,31762.0,73.9734,74.0555,73.9734,74.0282,31762.0
2019-11-04 10:20:00,81.15,81.19,81.08,81.14,33925.0,74.0282,74.0647,73.9643,74.019,33925.0
2019-11-04 10:30:00,81.14,81.15,81.02,81.04,77178.0,74.019,74.0282,73.9096,73.9278,77178.0
2019-11-04 10:40:00,81.04,81.13,81.0,81.09,37772.0,73.9278,74.0099,73.8913,73.9734,37772.0
2019-11-04 10:50:00,81.08,81.13,81.0,81.13,55915.0,73.9643,74.0099,73.8913,74.0099,55915.0
2019-11-04 11:00:00,81.12,81.23,81.07,81.21,96248.0,74.0008,74.1011,73.9552,74.0829,96248.0
2019-11-04 11:10:00,81.21,81.27,81.17,81.27,58739.0,74.0829,74.1376,74.0464,74.1376,58739.0
2019-11-04 11:20:00,81.26,81.39,81.22,81.31,121528.0,74.1285,74.2471,74.092,74.1741,121528.0
2019-11-04 11:30:00,81.32,81.33,81.25,81.28,27014.0,74.1832,74.1924,74.1194,74.1468,27014.0
2019-11-04 11:40:00,81.29,81.3,81.2,81.24,19798.0,74.1559,74.165,74.0738,74.1103,19798.0
2019-11-04 11:50:00,81.25,81.29,81.21,81.22,19209.0,74.1194,74.1559,74.0829,74.092,19209.0
2019-11-04 12:00:00,81.23,81.28,81.21,81.27,23833.0,74.1011,74.1468,74.0829,74.1376,23833.0
2019-11-04 12:10:00,81.27,81.36,81.27,81.32,46803.0,74.1376,74.2197,74.1376,74.1832,46803.0
2019-11-04 12:20:00,81.31,81.36,81.22,81.25,27952.0,74.1741,74.2197,74.092,74.1194,27952.0
2019-11-04 12:30:00,81.25,81.25,81.19,81.2,32525.0,74.1194,74.1194,74.0647,74.0738,32525.0
2019-11-04 12:40:00,81.22,81.32,81.2,81.3,31443.0,74.092,74.1832,74.0738,74.165,31443.0
2019-11-04 12:50:00,81.31,81.41,81.3,81.4,44535.0,74.1741,74.2653,74.165,74.2562,44535.0
2019-11-04 13:00:00,81.4,81.41,81.32,81.32,40433.0,74.2562,74.2653,74.1832,74.1832,40433.0
2019-11-04 13:10:00,81.33,81.43,81.32,81.41,42813.0,74.1924,74.2836,74.1832,74.2653,42813.0
2019-11-04 13:20:00,81.42,81.47,81.4,81.4,36810.0,74.2745,74.3201,74.2562,74.2562,36810.0
2019-11-04 13:30:00,81.41,81.46,81.38,81.42,46738.0,74.2653,74.311,74.238,74.2745,46738.0
2019-11-04 13:40:00,81.43,81.49,81.42,81.49,48199.0,74.2836,74.3383,74.2745,74.3383,48199.0
2019-11-04 13:50:00,81.5,81.5,81.45,81.47,33079.0,74.3474,74.3474,74.3018,74.3201,33079.0
2019-11-04 14:00:00,81.47,81.47,81.34,81.35,23804.0,74.3201,74.3201,74.2015,74.2106,23804.0
2019-11-04 14:10:00,81.33,81.39,81.32,81.38,47578.0,74.1924,74.2471,74.1832,74.238,47578.0
2019-11-04 14:20:00,81.37,81.43,81.36,81.43,78124.0,74.2289,74.2836,74.2197,74.2836,78124.0
2019-11-04 14:30:00,81.42,81.44,81.42,81.43,67305.0,74.2745,74.2927,74.2745,74.2836,67305.0
2019-11-04 14:40:00,81.42,81.45,81.4,81.41,147849.0,74.2745,74.3018,74.2562,74.2653,147849.0
2019-11-04 14:50:00,81.4,81.41,81.32,81.34,75136.0,74.2562,74.2653,74.1832,74.2015,75136.0
2019-11-04 15:00:00,81.35,81.36,81.29,81.32,104573.0,74.2106,74.2197,74.1559,74.1832,104573.0
2019-11-04 15:10:00,81.31,81.32,81.2,81.23,51357.0,74.1741,74.1832,74.0738,74.1011,51357.0
2019-11-04 15:20:00,81.23,81.28,81.19,81.2,86761.0,74.1011,74.1468,74.0647,74.0738,86761.0
2019-11-04 15:30:00,81.21,81.26,81.12,81.18,1016117.0,74.0829,74.1285,74.0008,74.0555,1016117.0
2019-11-04 15:40:00,81.18,81.3,81.18,81.28,316737.0,74.0555,74.165,74.0555,74.1468,316737.0
2019-11-04 15:50:00,81.28,81.42,81.28,81.29,439429.0,74.1468,74.2745,74.1468,74.1559,439429.0
2019-11-05 09:30:00,81.51,81.7,81.33,81.59,456324.0,74.3566,74.5299,74.1924,74.4295,456324.0
2019-11-05 09:40:00,81.57,81.7,81.53,81.68,55433.0,74.4113,74.5299,74.3748,74.5116,55433.0
2019-11-05 09:50:00,81.68,81.83,81.59,81.8,69362.0,74.5116,74.6485,74.4295,74.6211,69362.0
2019-11-05 10:00:00,81.8,82.16,81.8,81.87,79109.0,74.6211,74.9495,74.6211,74.685,79109.0
2019-11-05 10:10:00,81.87,81.87,81.66,81.84,90755.0,74.685,74.685,74.4934,74.6576,90755.0
2019-11-05 10:20:00,81.82,81.94,81.68,81.68,109301.0,74.6394,74.7488,74.5116,74.5116,109301.0
2019-11-05 10:30:00,81.7,81.81,81.66,81.66,60094.0,74.5299,74.6302,74.4934,74.4934,60094.0
2019-11-05 10:40:00,81.63,81.68,81.52,81.57,77996.0,74.466,74.5116,74.3657,74.4113,77996.0
2019-11-05 10:50:00,81.58,81.67,81.57,81.64,48282.0,74.4204,74.5025,74.4113,74.4752,48282.0
2019-11-05 11:00:00,81.64,81.78,81.64,81.71,64539.0,74.4752,74.6029,74.4752,74.539,64539.0
2019-11-05 11:10:00,81.71,81.84,81.67,81.71,45610.0,74.539,74.6576,74.5025,74.539,45610.0
2019-11-05 11:20:00,81.71,81.73,81.63,81.69,40122.0,74.539,74.5573,74.466,74.5208,40122.0
2019-11-05 11:30:00,81.68,81.82,81.66,81.73,39899.0,74.5116,74.6394,74.4934,74.5573,39899.0
2019-11-05 11:40:00,81.72,81.74,81.62,81.63,49928.0,74.5481,74.5664,74.4569,74.466,49928.0
2019-11-05 11:50:00,81.63,81.64,81.57,81.59,64429.0,74.466,74.4752,74.4113,74.4295,64429.0
2019-11-05 12:00:00,81.57,81.61,81.51,81.53,165762.0,74.4113,74.4478,74.3566,74.3748,165762.0
2019-11-05 12:10:00,81.53,81.58,81.5,81.56,135316.0,74.3748,74.4204,74.3474,74.4022,135316.0
2019-11-05 12:20:00,81.57,81.59,81.43,81.44,49673.0,74.4113,74.4295,74.2836,74.2927,49673.0
2019-11-05 12:30:00,81.44,81.5,81.4,81.48,53428.0,74.2927,74.3474,74.2562,74.3292,53428.0
2019-11-05 12:40:00,81.49,81.56,81.48,81.56,32987.0,74.3383,74.4022,74.3292,74.4022,32987.0
2019-11-05 12:50:00,81.56,81.6,81.53,81.57,41964.0,74.4022,74.4387,74.3748,74.4113,41964.0
2019-11-05 13:00:00,81.57,81.58,81.5,81.52,96601.0,74.4113,74.4204,74.3474,74.3657,96601.0
2019-11-05 13:10:00,81.52,81.6,81.51,81.54,222290.0,74.3657,74.4387,74.3566,74.3839,222290.0
2019-11-05 13:20:00,81.54,81.58,81.5,81.52,149082.0,74.3839,74.4204,74.3474,74.3657,149082.0
2019-11-05 13:30:00,81.51,81.55,81.48,81.53,56045.0,74.3566,74.3931,74.3292,74.3748,56045.0
2019-11-05 13:40:00,81.53,81.54,81.48,81.48,35661.0,74.3748,74.3839,74.3292,74.3292,35661.0
2019-11-05 13:50:00,81.49,81.61,81.48,81.6,56775.0,74.3383,74.4478,74.3292,74.4387,56775.0
2019-11-05 14:00:00,81.59,81.6,81.52,81.59,34406.0,74.4295,74.4387,74.3657,74.4295,34406.0
2019-11-05 14:10:00,81.59,81.66,81.59,81.65,44810.0,74.4295,74.4934,74.4295,74.4843,44810.0
2019-11-05 14:20:00,81.65,81.67,81.62,81.62,48226.0,74.4843,74.5025,74.4569,74.4569,48226.0
2019-11-05 14:30:00,81.62,81.65,81.6,81.61,54119.0,74.4569,74.4843,74.4387,74.4478,54119.0
2019-11-05 14:40:00,81.6,81.63,81.6,81.62,73203.0,74.4387,74.466,74.4387,74.4569,73203.0
2019-11-05 14:50:00,81.61,81.62,81.56,81.6,71178.0,74.4478,74.4569,74.4022,74.4387,71178.0
2019-11-05 15:00:00,81.59,81.6,81.49,81.56,54586.0,74.4295,74.4387,74.3383,74.4022,54586.0
2019-11-05 15:10:00,81.56,81.57,81.52,81.53,39518.0,74.4022,74.4113,74.3657,74.3748,39518.0
2019-11-05 15:20:00,81.53,81.54,81.5,81.51,56883.0,74.3748,74.3839,74.3474,74.3566,56883.0
2019-11-05 15:30:00,81.51,81.58,81.5,81.56,91789.0,74.3566,74.4204,74.3474,74.4022,91789.0
2019-11-05 15:40:00,81.56,81.57,81.51,81.53,65415.0,74.4022,74.4113,74.3566,74.3748,65415.0
2019-11-05 15:50:00,81.51,81.54,81.41,81.46,137221.0,74.3566,74.3839,74.2653,74.311,137221.0
2019-11-06 09:30:00,81.41,81.41,80.88,81.03,110701.0,74.2653,74.2653,73.7819,73.9187,110701.0
2019-11-06 09:40:00,81.07,81.18,80.99,81.04,123868.0,73.9552,74.0555,73.8822,73.9278,123868.0
2019-11-06 09:50:00,81.04,81.32,81.01,81.3,114827.0,73.9278,74.1832,73.9004,74.165,114827.0
2019-11-06 10:00:00,81.29,81.37,81.27,81.36,58152.0,74.1559,74.2289,74.1376,74.2197,58152.0
2019-11-06 10:10:00,81.36,81.45,81.22,81.23,48015.0,74.2197,74.3018,74.092,74.1011,48015.0
2019-11-06 10:20:00,81.23,81.31,81.15,81.18,24245.0,74.1011,74.1741,74.0282,74.0555,24245.0
2019-11-06 10:30:00,81.18,81.18,81.02,81.05,42824.0,74.0555,74.0555,73.9096,73.9369,42824.0
2019-11-06 10:40:00,81.05,81.28,81.05,81.11,31798.0,73.9369,74.1468,73.9369,73.9917,31798.0
2019-11-06 10:50:00,81.09,81.14,81.05,81.1,25068.0,73.9734,74.019,73.9369,73.9826,25068.0
2019-11-06 11:00:00,81.12,81.22,81.1,81.18,39423.0,74.0008,74.092,73.9826,74.0555,39423.0
2019-11-06 11:10:00,81.17,81.2,81.1,81.15,23696.0,74.0464,74.0738,73.9826,74.0282,23696.0
2019-11-06 11:20:00,81.16,81.18,81.1,81.12,47090.0,74.0373,74.0555,73.9826,74.0008,47090.0
2019-11-06 11:30:00,81.12,81.23,81.12,81.19,55800.0,74.0008,74.1011,74.0008,74.0647,55800.0
2019-11-06 11:40:00,81.18,81.24,80.96,81.01,134462.0,74.0555,74.1103,73.8548,73.9004,134462.0
2019-11-06 11:50:00,81.01,81.01,80.87,80.94,55093.0,73.9004,73.9004,73.7727,73.8366,55093.0
2019-11-06 12:00:00,80.95,81.03,80.94,81.0,210472.0,73.8457,73.9187,73.8366,73.8913,210472.0
2019-11-06 12:10:00,81.01,81.01,80.9,80.92,22015.0,73.9004,73.9004,73.8001,73.8183,22015.0
2019-11-06 12:20:00,80.91,80.96,80.82,80.84,27257.0,73.8092,73.8548,73.7271,73.7454,27257.0
2019-11-06 12:30:00,80.84,80.91,80.83,80.9,38689.0,73.7454,73.8092,73.7362,73.8001,38689.0
2019-11-06 12:40:00,80.91,80.93,80.88,80.91,27371.0,73.8092,73.8275,73.7819,73.8092,27371.0
2019-11-06 12:50:00,80.91,80.91,80.82,80.88,28982.0,73.8092,73.8092,73.7271,73.7819,28982.0
2019-11-06 13:00:00,80.89,80.93,80.8,80.81,25112.0,73.791,73.8275,73.7089,73.718,25112.0
2019-11-06 13:10:00,80.81,80.93,80.79,80.92,24846.0,73.718,73.8275,73.6998,73.8183,24846.0
2019-11-06 13:20:00,80.93,81.05,80.92,81.05,50933.0,73.8275,73.9369,73.8183,73.9369,50933.0
2019-11-06 13:30:00,81.04,81.13,80.99,81.06,50917.0,73.9278,74.0099,73.8822,73.9461,50917.0
2019-11-06 13:40:00,81.08,81.19,81.08,81.15,31969.0,73.9643,74.0647,73.9643,74.0282,31969.0
2019-11-06 13:50:00,81.15,81.2,81.13,81.16,47680.0,74.0282,74.0738,74.0099,74.0373,47680.0
2019-11-06 14:00:00,81.17,81.24,81.14,81.19,35513.0,74.0464,74.1103,74.019,74.0647,35513.0
2019-11-06 14:10:00,81.2,81.22,81.15,81.19,45340.0,74.0738,74.092,74.0282,74.0647,45340.0
2019-11-06 14:20:00,81.18,81.21,81.11,81.15,21123.0,74.0555,74.0829,73.9917,74.0282,21123.0
2019-11-06 14:30:00,81.17,81.17,81.09,81.11,21349.0,74.0464,74.0464,73.9734,73.9917,21349.0
2019-11-06 14:40:00,81.12,81.14,81.08,81.14,43473.0,74.0008,74.019,73.9643,74.019,43473.0
2019-11-06 14:50:00,81.15,81.17,81.12,81.13,71594.0,74.0282,74.0464,74.0008,74.0099,71594.0
2019-11-06 15:00:00,81.14,81.15,81.11,81.14,39513.0,74.019,74.0282,73.9917,74.019,39513.0
2019-11-06 15:10:00,81.14,81.18,81.13,81.18,47672.0,74.019,74.0555,74.0099,74.0555,47672.0
2019-11-06 15:20:00,81.19,81.23,81.18,81.19,45040.0,74.0647,74.1011,74.0555,74.0647,45040.0
2019-11-06 15:30:00,81.19,81.19,81.12,81.14,125133.0,74.0647,74.0647,74.0008,74.019,125133.0
2019-11-06 15:40:00,81.13,81.14,81.05,81.07,103482.0,74.0099,74.019,73.9369,73.9552,103482.0
2019-11-06 15:50:00,81.07,81.09,81.02,81.06,256106.0,73.9552,73.9734,73.9096,73.9461,256106.0
2019-11-07 09:30:00,81.76,81.99,81.76,81.98,131385.0,74.5846,74.7944,74.5846,74.7853,131385.0
2019-11-07 09:40:00,81.99,82.13,81.87,81.93,62395.0,74.7944,74.9222,74.685,74.7397,62395.0
2019-11-07 09:50:00,81.92,82.01,81.83,81.96,90032.0,74.7306,74.8127,74.6485,74.7671,90032.0
2019-11-07 10:00:00,81.96,82.0,81.71,81.72,68132.0,74.7671,74.8036,74.539,74.5481,68132.0
2019-11-07 10:10:00,81.71,81.79,81.7,81.76,73950.0,74.539,74.612,74.5299,74.5846,73950.0
2019-11-07 10:20:00,81.76,81.78,81.66,81.71,32655.0,74.5846,74.6029,74.4934,74.539,32655.0
2019-11-07 10:30:00,81.71,81.76,81.59,81.71,70505.0,74.539,74.5846,74.4295,74.539,70505.0
2019-11-07 10:40:00,81.73,81.75,81.62,81.69,68090.0,74.5573,74.5755,74.4569,74.5208,68090.0
2019-11-07 10:50:00,81.68,81.79,81.61,81.78,44502.0,74.5116,74.612,74.4478,74.6029,44502.0
2019-11-07 11:00:00,81.78,81.79,81.6,81.64,36802.0,74.6029,74.612,74.4387,74.4752,36802.0
2019-11-07 11:10:00,81.64,81.74,81.63,81.72,25600.0,74.4752,74.5664,74.466,74.5481,25600.0
2019-11-07 11:20:00,81.72,81.79,81.67,81.69,38609.0,74.5481,74.612,74.5025,74.5208,38609.0
2019-11-07 11:30:00,81.69,81.72,81.6,81.64,51905.0,74.5208,74.5481,74.4387,74.4752,51905.0
2019-11-07 11:40:00,81.63,81.64,81.52,81.52,22250.0,74.466,74.4752,74.3657,74.3657,22250.0
2019-11-07 11:50:00,81.51,81.71,81.37,81.68,83922.0,74.3566,74.539,74.2289,74.5116,83922.0
2019-11-07 12:00:00,81.69,81.72,81.51,81.6,67929.0,74.5208,74.5481,74.3566,74.4387,67929.0
2019-11-07 12:10:00,81.59,81.67,81.56,81.58,28126.0,74.4295,74.5025,74.4022,74.4204,28126.0
2019-11-07 12:20:00,81.59,81.64,81.53,81.64,31105.0,74.4295,74.4752,74.3748,74.4752,31105.0
2019-11-07 12:30:00,81.65,81.65,81.53,81.59,20149.0,74.4843,74.4843,74.3748,74.4295,20149.0
2019-11-07 12:40:00,81.59,81.59,81.47,81.51,25260.0,74.4295,74.4295,74.3201,74.3566,25260.0
2019-11-07 12:50:00,81.51,81.54,81.47,81.52,47281.0,74.3566,74.3839,74.3201,74.3657,47281.0
2019-11-07 13:00:00,81.52,81.53,81.4,81.42,20567.0,74.3657,74.3748,74.2562,74.2745,20567.0
2019-11-07 13:10:00,81.43,81.48,81.43,81.44,21843.0,74.2836,74.3292,74.2836,74.2927,21843.0
2019-11-07 13:20:00,81.44,81.46,81.4,81.4,23690.0,74.2927,74.311,74.2562,74.2562,23690.0
2019-11-07 13:30:00,81.4,81.42,81.33,81.36,18842.0,74.2562,74.2745,74.1924,74.2197,18842.0
2019-11-07 13:40:00,81.38,81.38,81.31,81.33,42822.0,74.238,74.238,74.1741,74.1924,42822.0
2019-11-07 13:50:00,81.33,81.36,81.3,81.32,60580.0,74.1924,74.2197,74.165,74.1832,60580.0
2019-11-07 14:00:00,81.32,81.36,81.32,81.33,22225.0,74.1832,74.2197,74.1832,74.1924,22225.0
2019-11-07 14:10:00,81.32,81.44,81.31,81.43,81565.0,74.1832,74.2927,74.1741,74.2836,81565.0
2019-11-07 14:20:00,81.44,81.46,81.39,81.41,38142.0,74.2927,74.311,74.2471,74.2653,38142.0
2019-11-07 14:30:00,81.41,81.42,81.33,81.36,53432.0,74.2653,74.2745,74.1924,74.2197,53432.0
2019-11-07 14:40:00,81.35,81.39,81.18,81.26,92975.0,74.2106,74.2471,74.0555,74.1285,92975.0
2019-11-07 14:50:00,81.27,81.3,81.15,81.23,55698.0,74.1376,74.165,74.0282,74.1011,55698.0
2019-11-07 15:00:00,81.22,81.24,81.16,81.2,158357.0,74.092,74.1103,74.0373,74.0738,158357.0
2019-11-07 15:10:00,81.2,81.2,81.05,81.06,33388.0,74.0738,74.0738,73.9369,73.9461,33388.0
2019-11-07 15:20:00,81.06,81.1,81.03,81.09,57129.0,73.9461,73.9826,73.9187,73.9734,57129.0
2019-11-07 15:30:00,81.09,81.1,81.05,81.08,41329.0,73.9734,73.9826,73.9369,73.9643,41329.0
2019-11-07 15:40:00,81.08,81.15,81.03,81.15,52800.0,73.9643,74.0282,73.9187,74.0282,52800.0
2019-11-07 15:50:00,81.17,81.27,81.12,81.27,138671.0,74.0464,74.1376,74.0008,74.1376,138671.0
2019-11-08 09:30:00,81.05,81.15,80.87,81.08,148629.0,73.9369,74.0282,73.7727,73.9643,148629.0
2019-11-08 09:40:00,81.07,81.28,81.02,81.25,67073.0,73.9552,74.1468,73.9096,74.1194,67073.0
2019-11-08 09:50:00,81.27,81.36,81.02,81.06,127389.0,74.1376,74.2197,73.9096,73.9461,127389.0
2019-11-08 10:00:00,81.06,81.07,80.86,81.01,74475.0,73.9461,73.9552,73.7636,73.9004,74475.0
2019-11-08 10:10:00,81.01,81.24,80.97,81.23,44624.0,73.9004,74.1103,73.864,74.1011,44624.0
2019-11-08 10:20:00,81.23,81.32,81.21,81.25,38225.0,74.1011,74.1832,74.0829,74.1194,38225.0
2019-11-08 10:30:00,81.27,81.29,81.17,81.24,29051.0,74.1376,74.1559,74.0464,74.1103,29051.0
2019-11-08 10:40:00,81.25,81.45,81.2,81.39,75198.0,74.1194,74.3018,74.0738,74.2471,75198.0
2019-11-08 10:50:00,81.39,81.39,81.25,81.29,26475.0,74.2471,74.2471,74.1194,74.1559,26475.0
2019-11-08 11:00:00,81.29,81.38,81.23,81.26,24396.0,74.1559,74.238,74.1011,74.1285,24396.0
2019-11-08 11:10:00,81.25,81.29,81.07,81.13,29326.0,74.1194,74.1559,73.9552,74.0099,29326.0
2019-11-08 11:20:00,81.16,81.25,81.15,81.22,48962.0,74.0373,74.1194,74.0282,74.092,48962.0
2019-11-08 11:30:00,81.22,81.33,81.22,81.33,72197.0,74.092,74.1924,74.092,74.1924,72197.0
2019-11-08 11:40:00,81.33,81.4,81.3,81.36,40775.0,74.1924,74.2562,74.165,74.2197,40775.0
2019-11-08 11:50:00,81.36,81.38,81.32,81.33,26224.0,74.2197,74.238,74.1832,74.1924,26224.0
2019-11-08 12:00:00,81.34,81.36,81.29,81.31,29787.0,74.2015,74.2197,74.1559,74.1741,29787.0
2019-11-08 12:10:00,81.32,81.35,81.26,81.28,26892.0,74.1832,74.2106,74.1285,74.1468,26892.0
2019-11-08 12:20:00,81.28,81.29,81.22,81.25,46248.0,74.1468,74.1559,74.092,74.1194,46248.0
2019-11-08 12:30:00,81.25,81.26,81.22,81.24,47632.0,74.1194,74.1285,74.092,74.1103,47632.0
2019-11-08 12:40:00,81.24,81.25,81.21,81.22,27629.0,74.1103,74.1194,74.0829,74.092,27629.0
2019-11-08 12:50:00,81.23,81.26,81.2,81.21,25821.0,74.1011,74.1285,74.0738,74.0829,25821.0
2019-11-08 13:00:00,81.22,81.22,81.17,81.17,31559.0,74.092,74.092,74.0464,74.0464,31559.0
2019-11-08 13:10:00,81.17,81.19,81.15,81.15,18680.0,74.0464,74.0647,74.0282,74.0282,18680.0
2019-11-08 13:20:00,81.15,81.21,81.15,81.21,18164.0,74.0282,74.0829,74.0282,74.0829,18164.0
2019-11-08 13:30:00,81.2,81.27,81.19,81.27,17518.0,74.0738,74.1376,74.0647,74.1376,17518.0
2019-11-08 13:40:00,81.26,81.28,81.23,81.24,13509.0,74.1285,74.1468,74.1011,74.1103,13509.0
2019-11-08 13:50:00,81.25,81.25,81.17,81.18,26162.0,74.1194,74.1194,74.0464,74.0555,26162.0
2019-11-08 14:00:00,81.18,81.22,81.17,81.18,82103.0,74.0555,74.092,74.0464,74.0555,82103.0
2019-11-08 14:10:00,81.18,81.2,81.17,81.18,41807.0,74.0555,74.0738,74.0464,74.0555,41807.0
2019-11-08 14:20:00,81.18,81.19,81.15,81.18,23748.0,74.0555,74.0647,74.0282,74.0555,23748.0
2019-11-08 14:30:00,81.17,81.2,81.15,81.16,35400.0,74.0464,74.0738,74.0282,74.0373,35400.0
2019-11-08 14:40:00,81.16,81.19,81.15,81.18,28810.0,74.0373,74.0647,74.0282,74.0555,28810.0
2019-11-08 14:50:00,81.17,81.22,81.17,81.22,37020.0,74.0464,74.092,74.0464,74.092,37020.0
2019-11-08 15:00:00,81.23,81.29,81.22,81.29,46645.0,74.1011,74.1559,74.092,74.1559,46645.0
2019-11-08 15:10:00,81.29,81.34,81.28,81.28,40829.0,74.1559,74.2015,74.1468,74.1468,40829.0
2019-11-08 15:20:00,81.28,81.3,81.25,81.29,45929.0,74.1468,74.165,74.1194,74.1559,45929.0
2019-11-08 15:30:00,81.3,81.31,81.26,81.28,57500.0,74.165,74.1741,74.1285,74.1468,57500.0
2019-11-08 15:40:00,81.28,81.28,81.22,81.23,48385.0,74.1468,74.1468,74.092,74.1011,48385.0
2019-11-08 15:50:00,81.24,81.37,81.23,81.36,104883.0,74.1103,74.2289,74.1011,74.2197,104883.0
2019-11-11 09:30:00,80.85,80.94,80.7,80.82,121003.0,73.7545,73.8366,73.6177,73.7271,121003.0
2019-11-11 09:40:00,80.83,80.99,80.74,80.97,124575.0,73.7362,73.8822,73.6541,73.864,124575.0
2019-11-11 09:50:00,80.97,80.99,80.9,80.98,47000.0,73.864,73.8822,73.8001,73.8731,47000.0
2019-11-11 10:00:00,80.99,81.04,80.94,81.04,48752.0,73.8822,73.9278,73.8366,73.9278,48752.0
2019-11-11 10:10:00,81.05,81.13,81.04,81.08,57289.0,73.9369,74.0099,73.9278,73.9643,57289.0
2019-11-11 10:20:00,81.08,81.21,81.08,81.18,24290.0,73.9643,74.0829,73.9643,74.0555,24290.0
2019-11-11 10:30:00,81.19,81.21,81.12,81.14,32791.0,74.0647,74.0829,74.0008,74.019,32791.0
2019-11-11 10:40:00,81.13,81.16,81.05,81.12,28638.0,74.0099,74.0373,73.9369,74.0008,28638.0
2019-11-11 10:50:00,81.12,81.14,81.04,81.05,23205.0,74.0008,74.019,73.9278,73.9369,23205.0
2019-11-11 11:00:00,81.06,81.07,80.94,80.99,29811.0,73.9461,73.9552,73.8366,73.8822,29811.0
2019-11-11 11:10:00,80.99,81.02,80.89,80.89,35781.0,73.8822,73.9096,73.791,73.791,35781.0
2019-11-11 11:20:00,80.89,80.9,80.82,80.86,51543.0,73.791,73.8001,73.7271,73.7636,51543.0
2019-11-11 11:30:00,80.85,80.95,80.83,80.94,33965.0,73.7545,73.8457,73.7362,73.8366,33965.0
2019-11-11 11:40:00,80.93,80.95,80.91,80.94,28657.0,73.8275,73.8457,73.8092,73.8366,28657.0
2019-11-11 11:50:00,80.94,80.98,80.9,80.95,46341.0,73.8366,73.8731,73.8001,73.8457,46341.0
2019-11-11 12:00:00,80.96,80.97,80.91,80.92,20039.0,73.8548,73.864,73.8092,73.8183,20039.0
2019-11-11 12:10:00,80.94,81.0,80.94,80.96,42159.0,73.8366,73.8913,73.8366,73.8548,42159.0
2019-11-11 12:20:00,80.96,80.98,80.92,80.96,16627.0,73.8548,73.8731,73.8183,73.8548,16627.0
2019-11-11 12:30:00,80.97,81.01,80.94,80.94,70235.0,73.864,73.9004,73.8366,73.8366,70235.0
2019-11-11 12:40:00,80.95,80.97,80.92,80.94,34898.0,73.8457,73.864,73.8183,73.8366,34898.0
2019-11-11 12:50:00,80.93,80.94,80.9,80.93,29707.0,73.8275,73.8366,73.8001,73.8275,29707.0
2019-11-11 13:00:00,80.94,80.94,80.91,80.94,40838.0,73.8366,73.8366,73.8092,73.8366,40838.0
2019-11-11 13:10:00,80.94,80.98,80.93,80.98,34069.0,73.8366,73.8731,73.8275,73.8731,34069.0
2019-11-11 13:20:00,80.99,81.03,80.98,81.0,14741.0,73.8822,73.9187,73.8731,73.8913,14741.0
2019-11-11 13:30:00,81.0,81.04,80.99,81.04,88525.0,73.8913,73.9278,73.8822,73.9278,88525.0
2019-11-11 13:40:00,81.04,81.07,81.03,81.05,22529.0,73.9278,73.9552,73.9187,73.9369,22529.0
2019-11-11 13:50:00,81.06,81.09,81.03,81.09,24902.0,73.9461,73.9734,73.9187,73.9734,24902.0
2019-11-11 14:00:00,81.09,81.12,81.07,81.08,21943.0,73.9734,74.0008,73.9552,73.9643,21943.0
2019-11-11 14:10:00,81.08,81.1,81.06,81.09,11783.0,73.9643,73.9826,73.9461,73.9734,11783.0
2019-11-11 14:20:00,81.09,81.11,81.05,81.05,28738.0,73.9734,73.9917,73.9369,73.9369,28738.0
2019-11-11 14:30:00,81.05,81.08,81.04,81.05,28095.0,73.9369,73.9643,73.9278,73.9369,28095.0
2019-11-11 14:40:00,81.05,81.07,81.03,81.06,32161.0,73.9369,73.9552,73.9187,73.9461,32161.0
2019-11-11 14:50:00,81.06,81.08,81.04,81.07,38197.0,73.9461,73.9643,73.9278,73.9552,38197.0
2019-11-11 15:00:00,81.08,81.1,81.06,81.09,73378.0,73.9643,73.9826,73.9461,73.9734,73378.0
2019-11-11 15:10:00,81.09,81.11,81.05,81.05,38258.0,73.9734,73.9917,73.9369,73.9369,38258.0
2019-11-11 15:20:00,81.06,81.08,81.01,81.03,29447.0,73.9461,73.9643,73.9004,73.9187,29447.0
2019-11-11 15:30:00,81.02,81.05,81.01,81.02,43393.0,73.9096,73.9369,73.9004,73.9096,43393.0
2019-11-11 15:40:00,81.01,81.05,81.01,81.02,60724.0,73.9004,73.9369,73.9004,73.9096,60724.0
2019-11-11 15:50:00,81.02,81.14,80.99,81.13,97308.0,73.9096,74.019,73.8822,74.0099,97308.0
2019-11-12 09:30:00,81.23,81.24,81.01,81.06,82865.0,74.1011,74.1103,73.9004,73.9461,82865.0
2019-11-12 09:40:00,81.05,81.27,81.03,81.27,25003.0,73.9369,74.1376,73.9187,74.1376,25003.0
2019-11-12 09:50:00,81.26,81.35,81.22,81.3,35348.0,74.1285,74.2106,74.092,74.165,35348.0
2019-11-12 10:00:00,81.32,81.48,81.32,81.47,42083.0,74.1832,74.3292,74.1832,74.3201,42083.0
2019-11-12 10:10:00,81.47,81.5,81.43,81.46,31833.0,74.3201,74.3474,74.2836,74.311,31833.0
2019-11-12 10:20:00,81.48,81.52,81.48,81.49,43278.0,74.3292,74.3657,74.3292,74.3383,43278.0
2019-11-12 10:30:00,81.48,81.61,81.45,81.6,38491.0,74.3292,74.4478,74.3018,74.4387,38491.0
2019-11-12 10:40:00,81.6,81.67,81.49,81.55,46618.0,74.4387,74.5025,74.3383,74.3931,46618.0
2019-11-12 10:50:00,81.54,81.54,81.38,81.4,46054.0,74.3839,74.3839,74.238,74.2562,46054.0
2019-11-12 11:00:00,81.4,81.52,81.36,81.52,26297.0,74.2562,74.3657,74.2197,74.3657,26297.0
2019-11-12 11:10:00,81.51,81.52,81.4,81.44,27033.0,74.3566,74.3657,74.2562,74.2927,27033.0
2019-11-12 11:20:00,81.44,81.46,81.34,81.37,51309.0,74.2927,74.311,74.2015,74.2289,51309.0
2019-11-12 11:30:00,81.37,81.39,81.25,81.26,34040.0,74.2289,74.2471,74.1194,74.1285,34040.0
2019-11-12 11:40:00,81.25,81.26,81.2,81.22,67006.0,74.1194,74.1285,74.0738,74.092,67006.0
2019-11-12 11:50:00,81.22,81.24,81.09,81.12,36445.0,74.092,74.1103,73.9734,74.0008,36445.0
2019-11-12 12:00:00,81.13,81.22,81.1,81.17,110403.0,74.0099,74.092,73.9826,74.0464,110403.0
2019-11-12 12:10:00,81.18,81.27,81.11,81.11,81363.0,74.0555,74.1376,73.9917,73.9917,81363.0
2019-11-12 12:20:00,81.11,81.15,81.1,81.14,20932.0,73.9917,74.0282,73.9826,74.019,20932.0
2019-11-12 12:30:00,81.14,81.22,81.1,81.19,20330.0,74.019,74.092,73.9826,74.0647,20330.0
2019-11-12 12:40:00,81.2,81.21,81.08,81.08,36171.0,74.0738,74.0829,73.9643,73.9643,36171.0
2019-11-12 12:50:00,81.08,81.29,81.06,81.26,100513.0,73.9643,74.1559,73.9461,74.1285,100513.0
2019-11-12 13:00:00,81.27,81.32,81.25,81.32,18910.0,74.1376,74.1832,74.1194,74.1832,18910.0
2019-11-12 13:10:00,81.33,81.41,81.3,81.31,18157.0,74.1924,74.2653,74.165,74.1741,18157.0
2019-11-12 13:20:00,81.31,81.37,81.23,81.23,34390.0,74.1741,74.2289,74.1011,74.1011,34390.0
2019-11-12 13:30:00,81.23,81.37,81.22,81.37,16791.0,74.1011,74.2289,74.092,74.2289,16791.0
2019-11-12 13:40:00,81.36,81.41,81.32,81.41,13689.0,74.2197,74.2653,74.1832,74.2653,13689.0
2019-11-12 13:50:00,81.41,81.41,81.35,81.38,30917.0,74.2653,74.2653,74.2106,74.238,30917.0
2019-11-12 14:00:00,81.38,81.38,81.29,81.35,29761.0,74.238,74.238,74.1559,74.2106,29761.0
2019-11-12 14:10:00,81.34,81.35,81.17,81.18,46185.0,74.2015,74.2106,74.0464,74.0555,46185.0
2019-11-12 14:20:00,81.18,81.18,81.12,81.15,31744.0,74.0555,74.0555,74.0008,74.0282,31744.0
2019-11-12 14:30:00,81.14,81.16,81.09,81.1,41803.0,74.019,74.0373,73.9734,73.9826,41803.0
2019-11-12 14:40:00,81.1,81.13,81.07,81.1,27133.0,73.9826,74.0099,73.9552,73.9826,27133.0
2019-11-12 14:50:00,81.09,81.12,81.0,81.07,29581.0,73.9734,74.0008,73.8913,73.9552,29581.0
2019-11-12 15:00:00,81.07,81.11,81.06,81.1,20043.0,73.9552,73.9917,73.9461,73.9826,20043.0
2019-11-12 15:10:00,81.09,81.11,81.06,81.1,28702.0,73.9734,73.9917,73.9461,73.9826,28702.0
2019-11-12 15:20:00,81.1,81.13,81.08,81.11,76172.0,73.9826,74.0099,73.9643,73.9917,76172.0
2019-11-12 15:30:00,81.12,81.17,81.1,81.12,48029.0,74.0008,74.0464,73.9826,74.0008,48029.0
2019-11-12 15:40:00,81.13,81.14,81.07,81.11,44785.0,74.0099,74.019,73.9552,73.9917,44785.0
2019-11-12 15:50:00,81.11,81.15,81.09,81.11,45579.0,73.9917,74.0282,73.9734,73.9917,45579.0
2019-11-13 09:30:00,80.65,80.65,80.32,80.42,163249.0,73.572,73.572,73.271,73.3622,163249.0
2019-11-13 09:40:00,80.44,80.59,80.4,80.52,51080.0,73.3805,73.5173,73.344,73.4535,51080.0
2019-11-13 09:50:00,80.52,80.54,80.44,80.49,75004.0,73.4535,73.4717,73.3805,73.4261,75004.0
2019-11-13 10:00:00,80.49,80.65,80.45,80.61,56831.0,73.4261,73.572,73.3896,73.5356,56831.0
2019-11-13 10:10:00,80.6,80.63,80.47,80.56,38149.0,73.5264,73.5538,73.4078,73.4899,38149.0
2019-11-13 10:20:00,80.57,80.6,80.43,80.44,29292.0,73.4991,73.5264,73.3714,73.3805,29292.0
2019-11-13 10:30:00,80.42,80.45,80.23,80.4,77796.0,73.3622,73.3896,73.1889,73.344,77796.0
2019-11-13 10:40:00,80.42,80.59,80.39,80.53,46231.0,73.3622,73.5173,73.3349,73.4626,46231.0
2019-11-13 10:50:00,80.52,80.56,80.47,80.55,33818.0,73.4535,73.4899,73.4078,73.4808,33818.0
2019-11-13 11:00:00,80.58,80.63,80.54,80.58,56034.0,73.5082,73.5538,73.4717,73.5082,56034.0
2019-11-13 11:10:00,80.58,80.66,80.52,80.64,39981.0,73.5082,73.5812,73.4535,73.5629,39981.0
2019-11-13 11:20:00,80.65,80.71,80.6,80.6,35206.0,73.572,73.6268,73.5264,73.5264,35206.0
2019-11-13 11:30:00,80.59,80.68,80.59,80.67,46560.0,73.5173,73.5994,73.5173,73.5903,46560.0
2019-11-13 11:40:00,80.69,80.84,80.69,80.72,35253.0,73.6085,73.7454,73.6085,73.6359,35253.0
2019-11-13 11:50:00,80.72,80.76,80.67,80.72,42481.0,73.6359,73.6724,73.5903,73.6359,42481.0
2019-11-13 12:00:00,80.72,80.78,80.63,80.66,88028.0,73.6359,73.6906,73.5538,73.5812,88028.0
2019-11-13 12:10:00,80.66,80.76,80.63,80.76,30408.0,73.5812,73.6724,73.5538,73.6724,30408.0
2019-11-13 12:20:00,80.76,80.76,80.7,80.73,42891.0,73.6724,73.6724,73.6177,73.645,42891.0
2019-11-13 12:30:00,80.73,80.82,80.72,80.82,29017.0,73.645,73.7271,73.6359,73.7271,29017.0
2019-11-13 12:40:00,80.81,80.82,80.73,80.8,25774.0,73.718,73.7271,73.645,73.7089,25774.0
2019-11-13 12:50:00,80.8,80.81,80.75,80.8,24242.0,73.7089,73.718,73.6633,73.7089,24242.0
2019-11-13 13:00:00,80.81,80.83,80.75,80.77,44289.0,73.718,73.7362,73.6633,73.6815,44289.0
2019-11-13 13:10:00,80.76,80.78,80.75,80.78,17587.0,73.6724,73.6906,73.6633,73.6906,17587.0
2019-11-13 13:20:00,80.78,80.79,80.7,80.74,28634.0,73.6906,73.6998,73.6177,73.6541,28634.0
2019-11-13 13:30:00,80.75,80.78,80.73,80.75,15995.0,73.6633,73.6906,73.645,73.6633,15995.0
2019-11-13 13:40:00,80.74,80.81,80.73,80.8,28195.0,73.6541,73.718,73.645,73.7089,28195.0
2019-11-13 13:50:00,80.81,80.82,80.43,80.52,101541.0,73.718,73.7271,73.3714,73.4535,101541.0
2019-11-13 14:00:00,80.51,80.53,80.43,80.5,72211.0,73.4443,73.4626,73.3714,73.4352,72211.0
2019-11-13 14:10:00,80.48,80.5,80.41,80.48,79135.0,73.417,73.4352,73.3531,73.417,79135.0
2019-11-13 14:20:00,80.48,80.52,80.43,80.49,74862.0,73.417,73.4535,73.3714,73.4261,74862.0
2019-11-13 14:30:00,80.5,80.59,80.49,80.58,40140.0,73.4352,73.5173,73.4261,73.5082,40140.0
2019-11-13 14:40:00,80.58,80.66,80.58,80.63,26306.0,73.5082,73.5812,73.5082,73.5538,26306.0
2019-11-13 14:50:00,80.64,80.72,80.63,80.72,29540.0,73.5629,73.6359,73.5538,73.6359,29540.0
2019-11-13 15:00:00,80.73,80.76,80.7,80.71,46755.0,73.645,73.6724,73.6177,73.6268,46755.0
2019-11-13 15:10:00,80.72,80.76,80.7,80.75,35713.0,73.6359,73.6724,73.6177,73.6633,35713.0
2019-11-13 15:20:00,80.76,80.78,80.71,80.72,41353.0,73.6724,73.6906,73.6268,73.6359,41353.0
2019-11-13 15:30:00,80.71,80.76,80.68,80.68,47822.0,73.6268,73.6724,73.5994,73.5994,47822.0
2019-11-13 15:40:00,80.68,80.71,80.63,80.66,55759.0,73.5994,73.6268,73.5538,73.5812,55759.0
2019-11-13 15:50:00,80.65,80.68,80.57,80.67,303806.0,73.572,73.5994,73.4991,73.5903,303806.0
2019-11-14 09:30:00,80.48,80.75,80.46,80.69,102499.0,73.417,73.6633,73.3987,73.6085,102499.0
2019-11-14 09:40:00,80.67,80.73,80.58,80.68,38353.0,73.5903,73.645,73.5082,73.5994,38353.0
2019-11-14 09:50:00,80.68,80.71,80.63,80.68,86809.0,73.5994,73.6268,73.5538,73.5994,86809.0
2019-11-14 10:00:00,80.68,80.81,80.65,80.79,26521.0,73.5994,73.718,73.572,73.6998,26521.0
2019-11-14 10:10:00,80.78,80.86,80.77,80.85,187584.0,73.6906,73.7636,73.6815,73.7545,187584.0
2019-11-14 10:20:00,80.85,80.94,80.78,80.81,107084.0,73.7545,73.8366,73.6906,73.718,107084.0
2019-11-14 10:30:00,80.82,80.83,80.72,80.77,46349.0,73.7271,73.7362,73.6359,73.6815,46349.0
2019-11-14 10:40:00,80.76,80.85,80.74,80.82,44672.0,73.6724,73.7545,73.6541,73.7271,44672.0
2019-11-14 10:50:00,80.82,80.92,80.74,80.76,56451.0,73.7271,73.8183,73.6541,73.6724,56451.0
2019-11-14 11:00:00,80.76,80.89,80.72,80.89,57802.0,73.6724,73.791,73.6359,73.791,57802.0
2019-11-14 11:10:00,80.87,80.97,80.82,80.95,58872.0,73.7727,73.864,73.7271,73.8457,58872.0
2019-11-14 11:20:00,80.96,80.99,80.86,80.88,38539.0,73.8548,73.8822,73.7636,73.7819,38539.0
2019-11-14 11:30:00,80.88,80.9,80.73,80.78,57312.0,73.7819,73.8001,73.645,73.6906,57312.0
2019-11-14 11:40:00,80.77,80.79,80.51,80.56,55292.0,73.6815,73.6998,73.4443,73.4899,55292.0
2019-11-14 11:50:00,80.56,80.66,80.55,80.58,63499.0,73.4899,73.5812,73.4808,73.5082,63499.0
2019-11-14 12:00:00,80.58,80.63,80.56,80.61,30005.0,73.5082,73.5538,73.4899,73.5356,30005.0
2019-11-14 12:10:00,80.6,80.63,80.57,80.6,18141.0,73.5264,73.5538,73.4991,73.5264,18141.0
2019-11-14 12:20:00,80.6,80.62,80.56,80.62,16581.0,73.5264,73.5447,73.4899,73.5447,16581.0
2019-11-14 12:30:00,80.62,80.69,80.61,80.67,31157.0,73.5447,73.6085,73.5356,73.5903,31157.0
2019-11-14 12:40:00,80.68,80.71,80.65,80.67,25175.0,73.5994,73.6268,73.572,73.5903,25175.0
2019-11-14 12:50:00,80.68,80.69,80.61,80.65,17133.0,73.5994,73.6085,73.5356,73.572,17133.0
2019-11-14 13:00:00,80.64,80.67,80.63,80.66,21071.0,73.5629,73.5903,73.5538,73.5812,21071.0
2019-11-14 13:10:00,80.65,80.65,80.59,80.61,39113.0,73.572,73.572,73.5173,73.5356,39113.0
2019-11-14 13:20:00,80.62,80.64,80.59,80.61,15238.0,73.5447,73.5629,73.5173,73.5356,15238.0
2019-11-14 13:30:00,80.61,80.67,80.6,80.65,11916.0,73.5356,73.5903,73.5264,73.572,11916.0
2019-11-14 13:40:00,80.65,80.66,80.59,80.65,37852.0,73.572,73.5812,73.5173,73.572,37852.0
2019-11-14 13:50:00,80.65,80.67,80.48,80.59,109359.0,73.572,73.5903,73.417,73.5173,109359.0
2019-11-14 14:00:00,80.56,80.62,80.54,80.55,43526.0,73.4899,73.5447,73.4717,73.4808,43526.0
2019-11-14 14:10:00,80.56,80.59,80.55,80.56,32245.0,73.4899,73.5173,73.4808,73.4899,32245.0
2019-11-14 14:20:00,80.56,80.57,80.43,80.44,59310.0,73.4899,73.4991,73.3714,73.3805,59310.0
2019-11-14 14:30:00,80.44,80.44,80.38,80.39,48739.0,73.3805,73.3805,73.3257,73.3349,48739.0
2019-11-14 14:40:00,80.39,80.48,80.39,80.48,30553.0,73.3349,73.417,73.3349,73.417,30553.0
2019-11-14 14:50:00,80.48,80.52,80.47,80.52,48327.0,73.417,73.4535,73.4078,73.4535,48327.0
2019-11-14 15:00:00,80.52,80.54,80.5,80.54,31417.0,73.4535,73.4717,73.4352,73.4717,31417.0
2019-11-14 15:10:00,80.53,80.54,80.47,80.49,46320.0,73.4626,73.4717,73.4078,73.4261,46320.0
2019-11-14 15:20:00,80.5,80.54,80.49,80.52,41518.0,73.4352,73.4717,73.4261,73.4535,41518.0
2019-11-14 15:30:00,80.51,80.58,80.51,80.55,58887.0,73.4443,73.5082,73.4443,73.4808,58887.0
2019-11-14 15:40:00,80.54,80.57,80.51,80.54,23313.0,73.4717,73.4991,73.4443,73.4717,23313.0
2019-11-14 15:50:00,80.54,80.59,80.5,80.5,68878.0,73.4717,73.5173,73.4352,73.4352,68878.0
2019-11-15 09:30:00,81.0,81.12,80.95,81.02,121762.0,73.8913,74.0008,73.8457,73.9096,121762.0
2019-11-15 09:40:00,81.01,81.05,80.83,80.84,79047.0,73.9004,73.9369,73.7362,73.7454,79047.0
2019-11-15 09:50:00,80.84,80.85,80.66,80.68,58252.0,73.7454,73.7545,73.5812,73.5994,58252.0
2019-11-15 10:00:00,80.67,80.71,80.58,80.59,56060.0,73.5903,73.6268,73.5082,73.5173,56060.0
2019-11-15 10:10:00,80.59,80.64,80.53,80.54,39961.0,73.5173,73.5629,73.4626,73.4717,39961.0
2019-11-15 10:20:00,80.55,80.61,80.5,80.56,32402.0,73.4808,73.5356,73.4352,73.4899,32402.0
2019-11-15 10:30:00,80.57,80.64,80.52,80.52,36571.0,73.4991,73.5629,73.4535,73.4535,36571.0
2019-11-15 10:40:00,80.52,80.56,80.5,80.54,27283.0,73.4535,73.4899,73.4352,73.4717,27283.0
2019-11-15 10:50:00,80.55,80.61,80.52,80.58,74032.0,73.4808,73.5356,73.4535,73.5082,74032.0
2019-11-15 11:00:00,80.59,80.85,80.59,80.83,72805.0,73.5173,73.7545,73.5173,73.7362,72805.0
2019-11-15 11:10:00,80.84,80.85,80.74,80.79,23088.0,73.7454,73.7545,73.6541,73.6998,23088.0
2019-11-15 11:20:00,80.76,80.82,80.75,80.81,144757.0,73.6724,73.7271,73.6633,73.718,144757.0
2019-11-15 11:30:00,80.82,80.87,80.81,80.84,51360.0,73.7271,73.7727,73.718,73.7454,51360.0
2019-11-15 11:40:00,80.83,80.85,80.78,80.82,87841.0,73.7362,73.7545,73.6906,73.7271,87841.0
2019-11-15 11:50:00,80.82,80.83,80.77,80.81,29709.0,73.7271,73.7362,73.6815,73.718,29709.0
2019-11-15 12:00:00,80.81,80.87,80.81,80.86,43487.0,73.718,73.7727,73.718,73.7636,43487.0
2019-11-15 12:10:00,80.87,80.9,80.82,80.89,138935.0,73.7727,73.8001,73.7271,73.791,138935.0
2019-11-15 12:20:00,80.89,80.91,80.82,80.83,28363.0,73.791,73.8092,73.7271,73.7362,28363.0
2019-11-15 12:30:00,80.84,80.84,80.78,80.8,30250.0,73.7454,73.7454,73.6906,73.7089,30250.0
2019-11-15 12:40:00,80.79,80.81,80.77,80.79,34977.0,73.6998,73.718,73.6815,73.6998,34977.0
2019-11-15 12:50:00,80.8,80.81,80.75,80.77,21536.0,73.7089,73.718,73.6633,73.6815,21536.0
2019-11-15 13:00:00,80.77,80.82,80.74,80.82,16516.0,73.6815,73.7271,73.6541,73.7271,16516.0
2019-11-15 13:10:00,80.82,80.89,80.81,80.89,29659.0,73.7271,73.791,73.718,73.791,29659.0
2019-11-15 13:20:00,80.88,80.89,80.81,80.81,93668.0,73.7819,73.791,73.718,73.718,93668.0
2019-11-15 13:30:00,80.81,80.82,80.76,80.79,15691.0,73.718,73.7271,73.6724,73.6998,15691.0
2019-11-15 13:40:00,80.78,80.82,80.78,80.8,21187.0,73.6906,73.7271,73.6906,73.7089,21187.0
2019-11-15 13:50:00,80.81,80.82,80.79,80.81,17960.0,73.718,73.7271,73.6998,73.718,17960.0
2019-11-15 14:00:00,80.8,80.84,80.79,80.83,50355.0,73.7089,73.7454,73.6998,73.7362,50355.0
2019-11-15 14:10:00,80.83,80.89,80.82,80.87,45255.0,73.7362,73.791,73.7271,73.7727,45255.0
2019-11-15 14:20:00,80.86,80.87,80.83,80.84,32821.0,73.7636,73.7727,73.7362,73.7454,32821.0
2019-11-15 14:30:00,80.84,80.85,80.83,80.85,26231.0,73.7454,73.7545,73.7362,73.7545,26231.0
2019-11-15 14:40:00,80.84,80.86,80.81,80.83,37978.0,73.7454,73.7636,73.718,73.7362,37978.0
2019-11-15 14:50:00,80.83,80.87,80.82,80.87,39435.0,73.7362,73.7727,73.7271,73.7727,39435.0
2019-11-15 15:00:00,80.87,80.9,80.85,80.9,49028.0,73.7727,73.8001,73.7545,73.8001,49028.0
2019-11-15 15:10:00,80.89,80.91,80.86,80.9,56428.0,73.791,73.8092,73.7636,73.8001,56428.0
2019-11-15 15:20:00,80.9,80.91,80.84,80.86,39727.0,73.8001,73.8092,73.7454,73.7636,39727.0
2019-11-15 15:30:00,80.86,80.86,80.77,80.78,85497.0,73.7636,73.7636,73.6815,73.6906,85497.0
2019-11-15 15:40:00,80.78,80.84,80.76,80.81,56969.0,73.6906,73.7454,73.6724,73.718,56969.0
2019-11-15 15:50:00,80.82,80.92,80.81,80.91,202900.0,73.7271,73.8183,73.718,73.8092,202900.0
2019-11-18 09:30:00,80.74,80.8,80.6,80.64,165778.0,73.6541,73.7089,73.5264,73.5629,165778.0
2019-11-18 09:40:00,80.63,80.63,80.36,80.46,155324.0,73.5538,73.5538,73.3075,73.3987,155324.0
2019-11-18 09:50:00,80.46,80.55,80.41,80.55,76025.0,73.3987,73.4808,73.3531,73.4808,76025.0
2019-11-18 10:00:00,80.55,80.69,80.53,80.65,201072.0,73.4808,73.6085,73.4626,73.572,201072.0
2019-11-18 10:10:00,80.65,80.69,80.48,80.48,71325.0,73.572,73.6085,73.417,73.417,71325.0
2019-11-18 10:20:00,80.49,80.54,80.41,80.43,25914.0,73.4261,73.4717,73.3531,73.3714,25914.0
2019-11-18 10:30:00,80.43,80.49,80.38,80.49,28583.0,73.3714,73.4261,73.3257,73.4261,28583.0
2019-11-18 10:40:00,80.48,80.56,80.46,80.53,39972.0,73.417,73.4899,73.3987,73.4626,39972.0
2019-11-18 10:50:00,80.53,80.57,80.46,80.49,33902.0,73.4626,73.4991,73.3987,73.4261,33902.0
2019-11-18 11:00:00,80.49,80.53,80.44,80.44,40158.0,73.4261,73.4626,73.3805,73.3805,40158.0
2019-11-18 11:10:00,80.46,80.52,80.32,80.38,44502.0,73.3987,73.4535,73.271,73.3257,44502.0
2019-11-18 11:20:00,80.39,80.53,80.36,80.52,38589.0,73.3349,73.4626,73.3075,73.4535,38589.0
2019-11-18 11:30:00,80.53,80.57,80.5,80.54,446673.0,73.4626,73.4991,73.4352,73.4717,446673.0
2019-11-18 11:40:00,80.54,80.59,80.51,80.59,126785.0,73.4717,73.5173,73.4443,73.5173,126785.0
2019-11-18 11:50:00,80.6,80.66,80.59,80.65,28623.0,73.5264,73.5812,73.5173,73.572,28623.0
2019-11-18 12:00:00,80.65,80.66,80.6,80.6,26627.0,73.572,73.5812,73.5264,73.5264,26627.0
2019-11-18 12:10:00,80.6,80.64,80.59,80.6,27017.0,73.5264,73.5629,73.5173,73.5264,27017.0
2019-11-18 12:20:00,80.61,80.63,80.58,80.59,25289.0,73.5356,73.5538,73.5082,73.5173,25289.0
2019-11-18 12:30:00,80.59,80.66,80.58,80.66,21563.0,73.5173,73.5812,73.5082,73.5812,21563.0
2019-11-18 12:40:00,80.68,80.69,80.61,80.61,45190.0,73.5994,73.6085,73.5356,73.5356,45190.0
2019-11-18 12:50:00,80.61,80.62,80.58,80.61,19334.0,73.5356,73.5447,73.5082,73.5356,19334.0
2019-11-18 13:00:00,80.61,80.64,80.57,80.61,23733.0,73.5356,73.5629,73.4991,73.5356,23733.0
2019-11-18 13:10:00,80.6,80.61,80.58,80.59,14239.0,73.5264,73.5356,73.5082,73.5173,14239.0
2019-11-18 13:20:00,80.6,80.61,80.58,80.58,38027.0,73.5264,73.5356,73.5082,73.5082,38027.0
2019-11-18 13:30:00,80.58,80.61,80.57,80.6,49740.0,73.5082,73.5356,73.4991,73.5264,49740.0
2019-11-18 13:40:00,80.59,80.64,80.58,80.64,46589.0,73.5173,73.5629,73.5082,73.5629,46589.0
2019-11-18 13:50:00,80.63,80.65,80.61,80.63,18463.0,73.5538,73.572,73.5356,73.5538,18463.0
2019-11-18 14:00:00,80.64,80.65,80.56,80.59,32815.0,73.5629,73.572,73.4899,73.5173,32815.0
2019-11-18 14:10:00,80.58,80.65,80.58,80.65,15060.0,73.5082,73.572,73.5082,73.572,15060.0
2019-11-18 14:20:00,80.65,80.67,80.63,80.64,31304.0,73.572,73.5903,73.5538,73.5629,31304.0
2019-11-18 14:30:00,80.65,80.66,80.62,80.63,36003.0,73.572,73.5812,73.5447,73.5538,36003.0
2019-11-18 14:40:00,80.64,80.65,80.6,80.62,49011.0,73.5629,73.572,73.5264,73.5447,49011.0
2019-11-18 14:50:00,80.61,80.66,80.61,80.63,50083.0,73.5356,73.5812,73.5356,73.5538,50083.0
2019-11-18 15:00:00,80.63,80.65,80.61,80.65,36084.0,73.5538,73.572,73.5356,73.572,36084.0
2019-11-18 15:10:00,80.65,80.66,80.6,80.62,52627.0,73.572,73.5812,73.5264,73.5447,52627.0
2019-11-18 15:20:00,80.62,80.67,80.61,80.66,30122.0,73.5447,73.5903,73.5356,73.5812,30122.0
2019-11-18 15:30:00,80.66,80.67,80.6,80.62,69554.0,73.5812,73.5903,73.5264,73.5447,69554.0
2019-11-18 15:40:00,80.61,80.62,80.56,80.57,39310.0,73.5356,73.5447,73.4899,73.4991,39310.0
2019-11-18 15:50:00,80.56,80.61,80.53,80.56,90192.0,73.4899,73.5356,73.4626,73.4899,90192.0
2019-11-19 09:30:00,80.92,80.92,80.74,80.79,123427.0,73.8183,73.8183,73.6541,73.6998,123427.0
2019-11-19 09:40:00,80.79,80.87,80.68,80.73,64442.0,73.6998,73.7727,73.5994,73.645,64442.0
2019-11-19 09:50:00,80.72,80.74,80.57,80.58,32672.0,73.6359,73.6541,73.4991,73.5082,32672.0
2019-11-19 10:00:00,80.58,80.61,80.4,80.55,43677.0,73.5082,73.5356,73.344,73.4808,43677.0
2019-11-19 10:10:00,80.55,80.68,80.54,80.66,28524.0,73.4808,73.5994,73.4717,73.5812,28524.0
2019-11-19 10:20:00,80.66,80.69,80.61,80.69,22939.0,73.5812,73.6085,73.5356,73.6085,22939.0
2019-11-19 10:30:00,80.69,80.75,80.65,80.71,39772.0,73.6085,73.6633,73.572,73.6268,39772.0
2019-11-19 10:40:00,80.72,80.73,80.56,80.57,23365.0,73.6359,73.645,73.4899,73.4991,23365.0
2019-11-19 10:50:00,80.59,80.59,80.41,80.53,35918.0,73.5173,73.5173,73.3531,73.4626,35918.0
2019-11-19 11:00:00,80.52,80.63,80.51,80.59,21350.0,73.4535,73.5538,73.4443,73.5173,21350.0
2019-11-19 11:10:00,80.58,80.7,80.53,80.69,86117.0,73.5082,73.6177,73.4626,73.6085,86117.0
2019-11-19 11:20:00,80.69,80.8,80.68,80.79,25099.0,73.6085,73.7089,73.5994,73.6998,25099.0
2019-11-19 11:30:00,80.78,80.97,80.76,80.89,43065.0,73.6906,73.864,73.6724,73.791,43065.0
2019-11-19 11:40:00,80.9,80.92,80.72,80.79,21817.0,73.8001,73.8183,73.6359,73.6998,21817.0
2019-11-19 11:50:00,80.79,80.86,80.78,80.86,24646.0,73.6998,73.7636,73.6906,73.7636,24646.0
2019-11-19 12:00:00,80.88,80.89,80.76,80.82,34525.0,73.7819,73.791,73.6724,73.7271,34525.0
2019-11-19 12:10:00,80.82,80.88,80.81,80.84,15631.0,73.7271,73.7819,73.718,73.7454,15631.0
2019-11-19 12:20:00,80.84,80.9,80.83,80.88,21080.0,73.7454,73.8001,73.7362,73.7819,21080.0
2019-11-19 12:30:00,80.88,80.9,80.81,80.84,34939.0,73.7819,73.8001,73.718,73.7454,34939.0
2019-11-19 12:40:00,80.84,80.85,80.79,80.85,44108.0,73.7454,73.7545,73.6998,73.7545,44108.0
2019-11-19 12:50:00,80.85,80.89,80.84,80.88,15481.0,73.7545,73.791,73.7454,73.7819,15481.0
2019-11-19 13:00:00,80.88,80.88,80.82,80.88,30134.0,73.7819,73.7819,73.7271,73.7819,30134.0
2019-11-19 13:10:00,80.87,80.96,80.85,80.94,127811.0,73.7727,73.8548,73.7545,73.8366,127811.0
2019-11-19 13:20:00,80.95,80.95,80.91,80.92,36469.0,73.8457,73.8457,73.8092,73.8183,36469.0
2019-11-19 13:30:00,80.91,80.96,80.9,80.96,26237.0,73.8092,73.8548,73.8001,73.8548,26237.0
2019-11-19 13:40:00,80.97,80.97,80.93,80.97,42417.0,73.864,73.864,73.8275,73.864,42417.0
2019-11-19 13:50:00,80.97,80.97,80.91,80.92,23727.0,73.864,73.864,73.8092,73.8183,23727.0
2019-11-19 14:00:00,80.93,80.98,80.93,80.93,26342.0,73.8275,73.8731,73.8275,73.8275,26342.0
2019-11-19 14:10:00,80.94,80.94,80.87,80.9,26122.0,73.8366,73.8366,73.7727,73.8001,26122.0
2019-11-19 14:20:00,80.9,80.99,80.89,80.96,27290.0,73.8001,73.8822,73.791,73.8548,27290.0
2019-11-19 14:30:00,80.96,80.98,80.92,80.98,69769.0,73.8548,73.8731,73.8183,73.8731,69769.0
2019-11-19 14:40:00,80.98,80.98,80.92,80.95,32222.0,73.8731,73.8731,73.8183,73.8457,32222.0
2019-11-19 14:50:00,80.95,80.95,80.87,80.9,37845.0,73.8457,73.8457,73.7727,73.8001,37845.0
2019-11-19 15:00:00,80.9,80.94,80.89,80.92,23622.0,73.8001,73.8366,73.791,73.8183,23622.0
2019-11-19 15:10:00,80.92,80.95,80.89,80.91,26570.0,73.8183,73.8457,73.791,73.8092,26570.0
2019-11-19 15:20:00,80.91,80.91,80.82,80.83,121292.0,73.8092,73.8092,73.7271,73.7362,121292.0
2019-11-19 15:30:00,80.83,80.91,80.83,80.89,44091.0,73.7362,73.8092,73.7362,73.791,44091.0
2019-11-19 15:40:00,80.88,80.9,80.77,80.8,89802.0,73.7819,73.8001,73.6815,73.7089,89802.0
2019-11-19 15:50:00,80.79,80.79,80.68,80.7,89315.0,73.6998,73.6998,73.5994,73.6177,89315.0
2019-11-20 09:30:00,80.44,80.49,80.31,80.42,88129.0,73.3805,73.4261,73.2619,73.3622,88129.0
2019-11-20 09:40:00,80.42,80.44,80.24,80.41,64143.0,73.3622,73.3805,73.198,73.3531,64143.0
2019-11-20 09:50:00,80.41,80.49,80.41,80.46,20655.0,73.3531,73.4261,73.3531,73.3987,20655.0
2019-11-20 10:00:00,80.46,80.6,80.46,80.59,32276.0,73.3987,73.5264,73.3987,73.5173,32276.0
2019-11-20 10:10:00,80.59,80.61,80.5,80.53,31013.0,73.5173,73.5356,73.4352,73.4626,31013.0
2019-11-20 10:20:00,80.54,80.62,80.49,80.61,47472.0,73.4717,73.5447,73.4261,73.5356,47472.0
2019-11-20 10:30:00,80.62,80.83,80.62,80.77,45324.0,73.5447,73.7362,73.5447,73.6815,45324.0
2019-11-20 10:40:00,80.76,80.8,80.66,80.77,35380.0,73.6724,73.7089,73.5812,73.6815,35380.0
2019-11-20 10:50:00,80.77,80.85,80.77,80.78,36575.0,73.6815,73.7545,73.6815,73.6906,36575.0
2019-11-20 11:00:00,80.78,80.86,80.75,80.8,26141.0,73.6906,73.7636,73.6633,73.7089,26141.0
2019-11-20 11:10:00,80.77,80.78,80.69,80.72,24824.0,73.6815,73.6906,73.6085,73.6359,24824.0
2019-11-20 11:20:00,80.72,80.85,80.72,80.82,22925.0,73.6359,73.7545,73.6359,73.7271,22925.0
2019-11-20 11:30:00,80.81,80.86,80.77,80.85,40069.0,73.718,73.7636,73.6815,73.7545,40069.0
2019-11-20 11:40:00,80.87,80.88,80.78,80.81,231612.0,73.7727,73.7819,73.6906,73.718,231612.0
2019-11-20 11:50:00,80.81,80.86,80.77,80.78,27493.0,73.718,73.7636,73.6815,73.6906,27493.0
2019-11-20 12:00:00,80.78,80.78,80.61,80.67,34355.0,73.6906,73.6906,73.5356,73.5903,34355.0
2019-11-20 12:10:00,80.67,80.74,80.65,80.68,39531.0,73.5903,73.6541,73.572,73.5994,39531.0
2019-11-20 12:20:00,80.68,80.76,80.65,80.75,13832.0,73.5994,73.6724,73.572,73.6633,13832.0
2019-11-20 12:30:00,80.76,80.8,80.71,80.79,18895.0,73.6724,73.7089,73.6268,73.6998,18895.0
2019-11-20 12:40:00,80.79,80.82,80.76,80.77,36260.0,73.6998,73.7271,73.6724,73.6815,36260.0
2019-11-20 12:50:00,80.77,80.78,80.22,80.39,125778.0,73.6815,73.6906,73.1798,73.3349,125778.0
2019-11-20 13:00:00,80.37,80.37,79.99,79.99,57202.0,73.3166,73.3166,72.97,72.97,57202.0
2019-11-20 13:10:00,79.97,79.97,79.73,79.74,67974.0,72.9517,72.9517,72.7328,72.7419,67974.0
2019-11-20 13:20:00,79.73,80.05,79.73,79.96,102133.0,72.7328,73.0247,72.7328,72.9426,102133.0
2019-11-20 13:30:00,79.96,79.99,79.81,79.85,39326.0,72.9426,72.97,72.8058,72.8423,39326.0
2019-11-20 13:40:00,79.84,80.05,79.84,80.04,45458.0,72.8331,73.0247,72.8331,73.0156,45458.0
2019-11-20 13:50:00,80.04,80.22,80.02,80.2,85982.0,73.0156,73.1798,72.9973,73.1615,85982.0
2019-11-20 14:00:00,80.22,80.28,80.15,80.22,45728.0,73.1798,73.2345,73.1159,73.1798,45728.0
2019-11-20 14:10:00,80.22,80.31,80.21,80.3,124322.0,73.1798,73.2619,73.1707,73.2528,124322.0
2019-11-20 14:20:00,80.31,80.37,80.27,80.37,54175.0,73.2619,73.3166,73.2254,73.3166,54175.0
2019-11-20 14:30:00,80.36,80.4,80.33,80.37,86236.0,73.3075,73.344,73.2801,73.3166,86236.0
2019-11-20 14:40:00,80.37,80.42,80.37,80.4,59926.0,73.3166,73.3622,73.3166,73.344,59926.0
2019-11-20 14:50:00,80.39,80.44,80.35,80.38,52708.0,73.3349,73.3805,73.2984,73.3257,52708.0
2019-11-20 15:00:00,80.38,80.44,80.37,80.42,52738.0,73.3257,73.3805,73.3166,73.3622,52738.0
2019-11-20 15:10:00,80.43,80.48,80.39,80.39,39341.0,73.3714,73.417,73.3349,73.3349,39341.0
2019-11-20 15:20:00,80.4,80.45,80.38,80.38,66290.0,73.344,73.3896,73.3257,73.3257,66290.0
2019-11-20 15:30:00,80.37,80.37,80.32,80.35,41716.0,73.3166,73.3166,73.271,73.2984,41716.0
2019-11-20 15:40:00,80.35,80.39,80.33,80.34,51807.0,73.2984,73.3349,73.2801,73.2892,51807.0
2019-11-20 15:50:00,80.34,80.34,80.15,80.27,190765.0,73.2892,73.2892,73.1159,73.2254,190765.0
2019-11-21 09:30:00,80.31,80.38,80.03,80.14,120938.0,73.2619,73.3257,73.0065,73.1068,120938.0
2019-11-21 09:40:00,80.13,80.18,79.99,80.11,44739.0,73.0977,73.1433,72.97,73.0794,44739.0
2019-11-21 09:50:00,80.12,80.26,80.08,80.1,42138.0,73.0886,73.2163,73.0521,73.0703,42138.0
2019-11-21 10:00:00,80.1,80.1,79.9,80.0,47272.0,73.0703,73.0703,72.8879,72.9791,47272.0
2019-11-21 10:10:00,80.0,80.02,79.62,79.64,134430.0,72.9791,72.9973,72.6324,72.6507,134430.0
2019-11-21 10:20:00,79.64,79.71,79.57,79.64,81020.0,72.6507,72.7145,72.5868,72.6507,81020.0
2019-11-21 10:30:00,79.63,79.76,79.6,79.73,29077.0,72.6416,72.7602,72.6142,72.7328,29077.0
2019-11-21 10:40:00,79.73,79.87,79.72,79.82,37432.0,72.7328,72.8605,72.7237,72.8149,37432.0
2019-11-21 10:50:00,79.81,79.83,79.66,79.73,50308.0,72.8058,72.824,72.6689,72.7328,50308.0
2019-11-21 11:00:00,79.73,79.79,79.66,79.75,133804.0,72.7328,72.7875,72.6689,72.751,133804.0
2019-11-21 11:10:00,79.74,79.74,79.62,79.64,96639.0,72.7419,72.7419,72.6324,72.6507,96639.0
2019-11-21 11:20:00,79.63,79.72,79.62,79.65,37158.0,72.6416,72.7237,72.6324,72.6598,37158.0
2019-11-21 11:30:00,79.63,79.69,79.61,79.62,35801.0,72.6416,72.6963,72.6233,72.6324,35801.0
2019-11-21 11:40:00,79.62,79.78,79.62,79.75,34891.0,72.6324,72.7784,72.6324,72.751,34891.0
2019-11-21 11:50:00,79.75,79.75,79.65,79.66,55879.0,72.751,72.751,72.6598,72.6689,55879.0
2019-11-21 12:00:00,79.64,79.75,79.61,79.75,63739.0,72.6507,72.751,72.6233,72.751,63739.0
2019-11-21 12:10:00,79.74,79.82,79.74,79.81,25640.0,72.7419,72.8149,72.7419,72.8058,25640.0
2019-11-21 12:20:00,79.81,79.82,79.75,79.79,24474.0,72.8058,72.8149,72.751,72.7875,24474.0
2019-11-21 12:30:00,79.79,79.88,79.75,79.86,41210.0,72.7875,72.8696,72.751,72.8514,41210.0
2019-11-21 12:40:00,79.87,79.93,79.86,79.89,44078.0,72.8605,72.9152,72.8514,72.8787,44078.0
2019-11-21 12:50:00,79.9,79.95,79.89,79.94,23729.0,72.8879,72.9335,72.8787,72.9244,23729.0
2019-11-21 13:00:00,79.94,79.98,79.94,79.95,17670.0,72.9244,72.9608,72.9244,72.9335,17670.0
2019-11-21 13:10:00,79.95,79.96,79.91,79.94,16703.0,72.9335,72.9426,72.897,72.9244,16703.0
2019-11-21 13:20:00,79.94,79.95,79.9,79.92,22298.0,72.9244,72.9335,72.8879,72.9061,22298.0
2019-11-21 13:30:00,79.92,79.93,79.88,79.92,20639.0,72.9061,72.9152,72.8696,72.9061,20639.0
2019-11-21 13:40:00,79.92,79.95,79.9,79.94,29126.0,72.9061,72.9335,72.8879,72.9244,29126.0
2019-11-21 13:50:00,79.95,79.95,79.87,79.88,28503.0,72.9335,72.9335,72.8605,72.8696,28503.0
2019-11-21 14:00:00,79.88,79.9,79.77,79.88,27742.0,72.8696,72.8879,72.7693,72.8696,27742.0
2019-11-21 14:10:00,79.87,79.92,79.84,79.91,30691.0,72.8605,72.9061,72.8331,72.897,30691.0
2019-11-21 14:20:00,79.91,79.94,79.91,79.92,42422.0,72.897,72.9244,72.897,72.9061,42422.0
2019-11-21 14:30:00,79.92,79.95,79.9,79.93,37746.0,72.9061,72.9335,72.8879,72.9152,37746.0
2019-11-21 14:40:00,79.93,79.96,79.93,79.94,58555.0,72.9152,72.9426,72.9152,72.9244,58555.0
2019-11-21 14:50:00,79.96,79.96,79.93,79.94,20263.0,72.9426,72.9426,72.9152,72.9244,20263.0
2019-11-21 15:00:00,79.94,79.96,79.9,79.92,25362.0,72.9244,72.9426,72.8879,72.9061,25362.0
2019-11-21 15:10:00,79.92,79.92,79.88,79.9,30112.0,72.9061,72.9061,72.8696,72.8879,30112.0
2019-11-21 15:20:00,79.91,79.92,79.86,79.87,42320.0,72.897,72.9061,72.8514,72.8605,42320.0
2019-11-21 15:30:00,79.87,79.93,79.86,79.88,44870.0,72.8605,72.9152,72.8514,72.8696,44870.0
2019-11-21 15:40:00,79.88,79.92,79.86,79.88,41031.0,72.8696,72.9061,72.8514,72.8696,41031.0
2019-11-21 15:50:00,79.87,79.89,79.79,79.82,159050.0,72.8605,72.8787,72.7875,72.8149,159050.0
2019-11-22 09:30:00,80.11,80.22,80.07,80.11,113103.0,73.0794,73.1798,73.0429,73.0794,113103.0
2019-11-22 09:40:00,80.1,80.17,79.93,80.08,150006.0,73.0703,73.1342,72.9152,73.0521,150006.0
2019-11-22 09:50:00,80.08,80.2,80.06,80.08,31369.0,73.0521,73.1615,73.0338,73.0521,31369.0
2019-11-22 10:00:00,80.06,80.1,79.91,79.92,37350.0,73.0338,73.0703,72.897,72.9061,37350.0
2019-11-22 10:10:00,79.93,79.95,79.81,79.83,34474.0,72.9152,72.9335,72.8058,72.824,34474.0
2019-11-22 10:20:00,79.83,79.89,79.79,79.81,62614.0,72.824,72.8787,72.7875,72.8058,62614.0
2019-11-22 10:30:00,79.78,79.84,79.72,79.76,64494.0,72.7784,72.8331,72.7237,72.7602,64494.0
2019-11-22 10:40:00,79.76,79.86,79.76,79.85,13850.0,72.7602,72.8514,72.7602,72.8423,13850.0
2019-11-22 10:50:00,79.83,79.91,79.8,79.87,62215.0,72.824,72.897,72.7966,72.8605,62215.0
2019-11-22 11:00:00,79.86,79.88,79.63,79.71,23319.0,72.8514,72.8696,72.6416,72.7145,23319.0
2019-11-22 11:10:00,79.72,79.75,79.63,79.67,19612.0,72.7237,72.751,72.6416,72.6781,19612.0
2019-11-22 11:20:00,79.67,79.8,79.67,79.79,32995.0,72.6781,72.7966,72.6781,72.7875,32995.0
2019-11-22 11:30:00,79.78,79.88,79.76,79.87,20358.0,72.7784,72.8696,72.7602,72.8605,20358.0
2019-11-22 11:40:00,79.87,79.95,79.87,79.93,17466.0,72.8605,72.9335,72.8605,72.9152,17466.0
2019-11-22 11:50:00,79.95,79.96,79.88,79.9,91511.0,72.9335,72.9426,72.8696,72.8879,91511.0
2019-11-22 12:00:00,79.9,80.0,79.9,79.99,22323.0,72.8879,72.9791,72.8879,72.97,22323.0
2019-11-22 12:10:00,79.98,80.0,79.94,79.98,20670.0,72.9608,72.9791,72.9244,72.9608,20670.0
2019-11-22 12:20:00,79.99,80.03,79.98,80.01,15196.0,72.97,73.0065,72.9608,72.9882,15196.0
2019-11-22 12:30:00,80.01,80.02,79.93,79.95,33109.0,72.9882,72.9973,72.9152,72.9335,33109.0
2019-11-22 12:40:00,79.96,80.01,79.95,79.98,12077.0,72.9426,72.9882,72.9335,72.9608,12077.0
2019-11-22 12:50:00,79.98,80.08,79.98,80.08,11583.0,72.9608,73.0521,72.9608,73.0521,11583.0
2019-11-22 13:00:00,80.07,80.12,80.06,80.1,27617.0,73.0429,73.0886,73.0338,73.0703,27617.0
2019-11-22 13:10:00,80.11,80.13,80.09,80.11,15947.0,73.0794,73.0977,73.0612,73.0794,15947.0
2019-11-22 13:20:00,80.1,80.12,80.09,80.1,19514.0,73.0703,73.0886,73.0612,73.0703,19514.0
2019-11-22 13:30:00,80.09,80.11,80.09,80.09,21339.0,73.0612,73.0794,73.0612,73.0612,21339.0
2019-11-22 13:40:00,80.09,80.13,80.08,80.11,20139.0,73.0612,73.0977,73.0521,73.0794,20139.0
2019-11-22 13:50:00,80.1,80.14,80.05,80.13,21259.0,73.0703,73.1068,73.0247,73.0977,21259.0
2019-11-22 14:00:00,80.12,80.13,80.08,80.11,23618.0,73.0886,73.0977,73.0521,73.0794,23618.0
2019-11-22 14:10:00,80.11,80.12,80.08,80.11,38795.0,73.0794,73.0886,73.0521,73.0794,38795.0
2019-11-22 14:20:00,80.11,80.11,80.05,80.09,28644.0,73.0794,73.0794,73.0247,73.0612,28644.0
2019-11-22 14:30:00,80.11,80.14,80.08,80.11,25725.0,73.0794,73.1068,73.0521,73.0794,25725.0
2019-11-22 14:40:00,80.11,80.15,80.1,80.13,23088.0,73.0794,73.1159,73.0703,73.0977,23088.0
2019-11-22 14:50:00,80.13,80.14,80.09,80.11,26917.0,73.0977,73.1068,73.0612,73.0794,26917.0
2019-11-22 15:00:00,80.12,80.13,80.09,80.12,35473.0,73.0886,73.0977,73.0612,73.0886,35473.0
2019-11-22 15:10:00,80.12,80.15,80.11,80.15,19063.0,73.0886,73.1159,73.0794,73.1159,19063.0
2019-11-22 15:20:00,80.14,80.17,80.13,80.14,39786.0,73.1068,73.1342,73.0977,73.1068,39786.0
2019-11-22 15:30:00,80.15,80.17,80.1,80.12,49990.0,73.1159,73.1342,73.0703,73.0886,49990.0
2019-11-22 15:40:00,80.11,80.14,80.1,80.1,86597.0,73.0794,73.1068,73.0703,73.0703,86597.0
2019-11-22 15:50:00,80.1,80.14,80.04,80.06,375432.0,73.0703,73.1068,73.0156,73.0338,375432.0
2019-11-25 09:30:00,80.45,80.72,80.44,80.71,405271.0,73.3896,73.6359,73.3805,73.6268,405271.0
2019-11-25 09:40:00,80.72,80.9,80.72,80.89,294835.0,73.6359,73.8001,73.6359,73.791,294835.0
2019-11-25 09:50:00,80.89,81.06,80.87,81.06,242457.0,73.791,73.9461,73.7727,73.9461,242457.0
2019-11-25 10:00:00,81.06,81.35,81.02,81.35,236949.0,73.9461,74.2106,73.9096,74.2106,236949.0
2019-11-25 10:10:00,81.35,81.44,81.32,81.42,182677.0,74.2106,74.2927,74.1832,74.2745,182677.0
2019-11-25 10:20:00,81.43,81.59,81.41,81.59,161996.0,74.2836,74.4295,74.2653,74.4295,161996.0
2019-11-25 10:30:00,81.59,81.72,81.55,81.69,180779.0,74.4295,74.5481,74.3931,74.5208,180779.0
2019-11-25 10:40:00,81.68,81.77,81.68,81.73,196179.0,74.5116,74.5938,74.5116,74.5573,196179.0
2019-11-25 10:50:00,81.73,81.78,81.66,81.67,323073.0,74.5573,74.6029,74.4934,74.5025,323073.0
2019-11-25 11:00:00,81.67,81.75,81.63,81.7,235958.0,74.5025,74.5755,74.466,74.5299,235958.0
2019-11-25 11:10:00,81.7,81.77,81.67,81.75,207217.0,74.5299,74.5938,74.5025,74.5755,207217.0
2019-11-25 11:20:00,81.75,81.86,81.74,81.8,172973.0,74.5755,74.6759,74.5664,74.6211,172973.0
2019-11-25 11:30:00,81.8,81.81,81.71,81.78,224926.0,74.6211,74.6302,74.539,74.6029,224926.0
2019-11-25 11:40:00,81.78,81.89,81.78,81.88,216828.0,74.6029,74.7032,74.6029,74.6941,216828.0
2019-11-25 11:50:00,81.88,81.93,81.87,81.89,192791.0,74.6941,74.7397,74.685,74.7032,192791.0
2019-11-25 12:00:00,81.89,81.95,81.88,81.89,199404.0,74.7032,74.758,74.6941,74.7032,199404.0
2019-11-25 12:10:00,81.89,81.89,81.77,81.78,389370.0,74.7032,74.7032,74.5938,74.6029,389370.0
2019-11-25 12:20:00,81.78,81.89,81.78,81.82,185980.0,74.6029,74.7032,74.6029,74.6394,185980.0
2019-11-25 12:30:00,81.82,81.95,81.81,81.94,509272.0,74.6394,74.758,74.6302,74.7488,509272.0
2019-11-25 12:40:00,81.94,82.0,81.94,82.0,145039.0,74.7488,74.8036,74.7488,74.8036,145039.0
2019-11-25 12:50:00,82.0,82.01,81.97,82.01,458037.0,74.8036,74.8127,74.7762,74.8127,458037.0
2019-11-25 13:00:00,82.01,82.03,81.98,82.03,159307.0,74.8127,74.8309,74.7853,74.8309,159307.0
2019-11-25 13:10:00,82.03,82.03,82.0,82.02,161848.0,74.8309,74.8309,74.8036,74.8218,161848.0
2019-11-25 13:20:00,82.02,82.05,82.0,82.05,148646.0,74.8218,74.8492,74.8036,74.8492,148646.0
2019-11-25 13:30:00,82.05,82.12,82.04,82.09,186043.0,74.8492,74.913,74.8401,74.8857,186043.0
2019-11-25 13:40:00,82.08,82.09,82.03,82.05,165592.0,74.8765,74.8857,74.8309,74.8492,165592.0
2019-11-25 13:50:00,82.05,82.08,82.04,82.08,186791.0,74.8492,74.8765,74.8401,74.8765,186791.0
2019-11-25 14:00:00,82.08,82.08,82.04,82.06,223552.0,74.8765,74.8765,74.8401,74.8583,223552.0
2019-11-25 14:10:00,82.06,82.15,82.05,82.1,214087.0,74.8583,74.9404,74.8492,74.8948,214087.0
2019-11-25 14:20:00,82.1,82.15,82.09,82.15,193223.0,74.8948,74.9404,74.8857,74.9404,193223.0
2019-11-25 14:30:00,82.15,82.16,82.1,82.14,282181.0,74.9404,74.9495,74.8948,74.9313,282181.0
2019-11-25 14:40:00,82.14,82.2,82.13,82.16,261277.0,74.9313,74.986,74.9222,74.9495,261277.0
2019-11-25 14:50:00,82.16,82.2,82.14,82.2,219726.0,74.9495,74.986,74.9313,74.986,219726.0
2019-11-25 15:00:00,82.2,82.2,82.13,82.14,95934.0,74.986,74.986,74.9222,74.9313,95934.0
2019-11-25 15:10:00,82.14,82.14,82.09,82.11,95707.0,74.9313,74.9313,74.8857,74.9039,95707.0
2019-11-25 15:20:00,82.11,82.22,82.1,82.21,170340.0,74.9039,75.0043,74.8948,74.9951,170340.0
2019-11-25 15:30:00,82.21,82.22,82.13,82.16,200773.0,74.9951,75.0043,74.9222,74.9495,200773.0
2019-11-25 15:40:00,82.15,82.16,82.08,82.08,202302.0,74.9404,74.9495,74.8765,74.8765,202302.0
2019-11-25 15:50:00,82.08,82.11,82.01,82.03,242624.0,74.8765,74.9039,74.8127,74.8309,242624.0
2019-11-26 09:30:00,82.07,82.14,81.88,81.89,203080.0,74.8674,74.9313,74.6941,74.7032,203080.0
2019-11-26 09:40:00,81.86,82.13,81.82,82.13,164110.0,74.6759,74.9222,74.6394,74.9222,164110.0
2019-11-26 09:50:00,82.13,82.38,82.07,82.25,105936.0,74.9222,75.1502,74.8674,75.0316,105936.0
2019-11-26 10:00:00,82.26,82.38,82.24,82.3,59783.0,75.0407,75.1502,75.0225,75.0772,59783.0
2019-11-26 10:10:00,82.29,82.38,82.29,82.37,25907.0,75.0681,75.1502,75.0681,75.1411,25907.0
2019-11-26 10:20:00,82.37,82.49,82.34,82.42,46655.0,75.1411,75.2506,75.1137,75.1867,46655.0
2019-11-26 10:30:00,82.4,82.47,82.28,82.3,60619.0,75.1685,75.2323,75.059,75.0772,60619.0
2019-11-26 10:40:00,82.3,82.36,82.25,82.3,124628.0,75.0772,75.132,75.0316,75.0772,124628.0
2019-11-26 10:50:00,82.31,82.32,82.21,82.3,74575.0,75.0864,75.0955,74.9951,75.0772,74575.0
2019-11-26 11:00:00,82.3,82.34,82.17,82.19,35463.0,75.0772,75.1137,74.9586,74.9769,35463.0
2019-11-26 11:10:00,82.22,82.31,82.2,82.23,30834.0,75.0043,75.0864,74.986,75.0134,30834.0
2019-11-26 11:20:00,82.23,82.27,82.19,82.24,46875.0,75.0134,75.0499,74.9769,75.0225,46875.0
2019-11-26 11:30:00,82.24,82.25,82.11,82.17,78598.0,75.0225,75.0316,74.9039,74.9586,78598.0
2019-11-26 11:40:00,82.17,82.2,82.14,82.16,51604.0,74.9586,74.986,74.9313,74.9495,51604.0
2019-11-26 11:50:00,82.17,82.21,82.15,82.19,66868.0,74.9586,74.9951,74.9404,74.9769,66868.0
2019-11-26 12:00:00,82.19,82.2,82.11,82.17,43045.0,74.9769,74.986,74.9039,74.9586,43045.0
2019-11-26 12:10:00,82.18,82.35,82.18,82.35,32365.0,74.9678,75.1228,74.9678,75.1228,32365.0
2019-11-26 12:20:00,82.36,82.38,82.31,82.35,416975.0,75.132,75.1502,75.0864,75.1228,416975.0
2019-11-26 12:30:00,82.35,82.35,82.28,82.29,34660.0,75.1228,75.1228,75.059,75.0681,34660.0
2019-11-26 12:40:00,82.29,82.29,82.25,82.26,92695.0,75.0681,75.0681,75.0316,75.0407,92695.0
2019-11-26 12:50:00,82.27,82.27,82.21,82.23,52804.0,75.0499,75.0499,74.9951,75.0134,52804.0
2019-11-26 13:00:00,82.23,82.24,82.11,82.13,18363.0,75.0134,75.0225,74.9039,74.9222,18363.0
2019-11-26 13:10:00,82.13,82.18,82.1,82.17,29259.0,74.9222,74.9678,74.8948,74.9586,29259.0
2019-11-26 13:20:00,82.16,82.2,82.12,82.14,24350.0,74.9495,74.986,74.913,74.9313,24350.0
2019-11-26 13:30:00,82.14,82.18,82.09,82.13,38216.0,74.9313,74.9678,74.8857,74.9222,38216.0
2019-11-26 13:40:00,82.12,82.13,82.06,82.08,26494.0,74.913,74.9222,74.8583,74.8765,26494.0
2019-11-26 13:50:00,82.08,82.13,82.06,82.1,24219.0,74.8765,74.9222,74.8583,74.8948,24219.0
2019-11-26 14:00:00,82.08,82.11,82.02,82.06,64045.0,74.8765,74.9039,74.8218,74.8583,64045.0
2019-11-26 14:10:00,82.05,82.11,82.05,82.1,28202.0,74.8492,74.9039,74.8492,74.8948,28202.0
2019-11-26 14:20:00,82.09,82.1,82.04,82.06,34576.0,74.8857,74.8948,74.8401,74.8583,34576.0
2019-11-26 14:30:00,82.06,82.09,82.04,82.08,30329.0,74.8583,74.8857,74.8401,74.8765,30329.0
2019-11-26 14:40:00,82.07,82.14,82.06,82.14,31901.0,74.8674,74.9313,74.8583,74.9313,31901.0
2019-11-26 14:50:00,82.13,82.16,82.12,82.14,34957.0,74.9222,74.9495,74.913,74.9313,34957.0
2019-11-26 15:00:00,82.13,82.14,82.03,82.05,46975.0,74.9222,74.9313,74.8309,74.8492,46975.0
2019-11-26 15:10:00,82.05,82.06,81.99,82.03,39487.0,74.8492,74.8583,74.7944,74.8309,39487.0
2019-11-26 15:20:00,82.03,82.04,81.99,82.02,57841.0,74.8309,74.8401,74.7944,74.8218,57841.0
2019-11-26 15:30:00,82.03,82.05,82.0,82.03,70065.0,74.8309,74.8492,74.8036,74.8309,70065.0
2019-11-26 15:40:00,82.01,82.03,81.99,82.02,53123.0,74.8127,74.8309,74.7944,74.8218,53123.0
2019-11-26 15:50:00,82.02,82.05,81.95,81.96,148237.0,74.8218,74.8492,74.758,74.7671,148237.0
2019-11-27 09:30:00,82.21,82.34,82.14,82.16,173336.0,74.9951,75.1137,74.9313,74.9495,173336.0
2019-11-27 09:40:00,82.17,82.38,82.11,82.34,69878.0,74.9586,75.1502,74.9039,75.1137,69878.0
2019-11-27 09:50:00,82.34,82.52,82.3,82.44,50402.0,75.1137,75.2779,75.0772,75.205,50402.0
2019-11-27 10:00:00,82.43,82.43,82.31,82.33,67889.0,75.1958,75.1958,75.0864,75.1046,67889.0
2019-11-27 10:10:00,82.32,82.44,82.32,82.43,18701.0,75.0955,75.205,75.0955,75.1958,18701.0
2019-11-27 10:20:00,82.43,82.47,82.39,82.4,41722.0,75.1958,75.2323,75.1593,75.1685,41722.0
2019-11-27 10:30:00,82.4,82.43,82.29,82.3,21772.0,75.1685,75.1958,75.0681,75.0772,21772.0
2019-11-27 10:40:00,82.31,82.33,82.17,82.2,32487.0,75.0864,75.1046,74.9586,74.986,32487.0
2019-11-27 10:50:00,82.2,82.38,82.15,82.34,29070.0,74.986,75.1502,74.9404,75.1137,29070.0
2019-11-27 11:00:00,82.34,82.35,82.21,82.29,33188.0,75.1137,75.1228,74.9951,75.0681,33188.0
2019-11-27 11:10:00,82.31,82.31,82.16,82.16,30384.0,75.0864,75.0864,74.9495,74.9495,30384.0
2019-11-27 11:20:00,82.16,82.21,82.13,82.21,49026.0,74.9495,74.9951,74.9222,74.9951,49026.0
2019-11-27 11:30:00,82.21,82.26,82.16,82.24,33558.0,74.9951,75.0407,74.9495,75.0225,33558.0
2019-11-27 11:40:00,82.26,82.28,82.21,82.25,17064.0,75.0407,75.059,74.9951,75.0316,17064.0
2019-11-27 11:50:00,82.25,82.25,82.19,82.22,23350.0,75.0316,75.0316,74.9769,75.0043,23350.0
2019-11-27 12:00:00,82.22,82.33,82.21,82.31,25174.0,75.0043,75.1046,74.9951,75.0864,25174.0
2019-11-27 12:10:00,82.3,82.33,82.29,82.33,22040.0,75.0772,75.1046,75.0681,75.1046,22040.0
2019-11-27 12:20:00,82.33,82.37,82.32,82.34,17512.0,75.1046,75.1411,75.0955,75.1137,17512.0
2019-11-27 12:30:00,82.34,82.34,82.26,82.27,33219.0,75.1137,75.1137,75.0407,75.0499,33219.0
2019-11-27 12:40:00,82.28,82.29,82.22,82.25,20514.0,75.059,75.0681,75.0043,75.0316,20514.0
2019-11-27 12:50:00,82.26,82.28,82.23,82.26,17612.0,75.0407,75.059,75.0134,75.0407,17612.0
2019-11-27 13:00:00,82.25,82.28,82.23,82.27,23869.0,75.0316,75.059,75.0134,75.0499,23869.0
2019-11-27 13:10:00,82.28,82.43,82.27,82.42,22986.0,75.059,75.1958,75.0499,75.1867,22986.0
2019-11-27 13:20:00,82.41,82.47,82.41,82.42,358377.0,75.1776,75.2323,75.1776,75.1867,358377.0
2019-11-27 13:30:00,82.43,82.46,82.4,82.42,40911.0,75.1958,75.2232,75.1685,75.1867,40911.0
2019-11-27 13:40:00,82.43,82.45,82.4,82.45,33265.0,75.1958,75.2141,75.1685,75.2141,33265.0
2019-11-27 13:50:00,82.45,82.49,82.41,82.41,31785.0,75.2141,75.2506,75.1776,75.1776,31785.0
2019-11-27 14:00:00,82.41,82.41,82.34,82.37,20718.0,75.1776,75.1776,75.1137,75.1411,20718.0
2019-11-27 14:10:00,82.37,82.41,82.37,82.38,23464.0,75.1411,75.1776,75.1411,75.1502,23464.0
2019-11-27 14:20:00,82.37,82.39,82.36,82.37,20661.0,75.1411,75.1593,75.132,75.1411,20661.0
2019-11-27 14:30:00,82.36,82.41,82.35,82.41,37080.0,75.132,75.1776,75.1228,75.1776,37080.0
2019-11-27 14:40:00,82.4,82.44,82.39,82.43,12711.0,75.1685,75.205,75.1593,75.1958,12711.0
2019-11-27 14:50:00,82.42,82.43,82.35,82.36,10863.0,75.1867,75.1958,75.1228,75.132,10863.0
2019-11-27 15:00:00,82.37,82.38,82.33,82.36,24555.0,75.1411,75.1502,75.1046,75.132,24555.0
2019-11-27 15:10:00,82.36,82.4,82.33,82.37,62173.0,75.132,75.1685,75.1046,75.1411,62173.0
2019-11-27 15:20:00,82.37,82.39,82.32,82.34,58427.0,75.1411,75.1593,75.0955,75.1137,58427.0
2019-11-27 15:30:00,82.34,82.35,82.29,82.29,18877.0,75.1137,75.1228,75.0681,75.0681,18877.0
2019-11-27 15:40:00,82.29,82.35,82.29,82.31,27400.0,75.0681,75.1228,75.0681,75.0864,27400.0
2019-11-27 15:50:00,82.3,82.39,82.28,82.35,67035.0,75.0772,75.1593,75.059,75.1228,67035.0
2019-11-29 09:30:00,82.21,82.21,81.95,81.99,63177.0,74.9951,74.9951,74.758,74.7944,63177.0
2019-11-29 09:40:00,81.97,81.99,81.71,81.84,51216.0,74.7762,74.7944,74.539,74.6576,51216.0
2019-11-29 09:50:00,81.84,82.05,81.82,82.05,70330.0,74.6576,74.8492,74.6394,74.8492,70330.0
2019-11-29 10:00:00,82.04,82.08,81.97,82.07,37242.0,74.8401,74.8765,74.7762,74.8674,37242.0
2019-11-29 10:10:00,82.08,82.18,82.06,82.17,31457.0,74.8765,74.9678,74.8583,74.9586,31457.0
2019-11-29 10:20:00,82.15,82.21,82.12,82.17,36354.0,74.9404,74.9951,74.913,74.9586,36354.0
2019-11-29 10:30:00,82.18,82.27,82.1,82.26,23452.0,74.9678,75.0499,74.8948,75.0407,23452.0
2019-11-29 10:40:00,82.27,82.28,82.19,82.22,27070.0,75.0499,75.059,74.9769,75.0043,27070.0
2019-11-29 10:50:00,82.22,82.22,82.14,82.14,26112.0,75.0043,75.0043,74.9313,74.9313,26112.0
2019-11-29 11:00:00,82.14,82.14,82.01,82.06,20094.0,74.9313,74.9313,74.8127,74.8583,20094.0
2019-11-29 11:10:00,82.05,82.05,81.95,81.95,17825.0,74.8492,74.8492,74.758,74.758,17825.0
2019-11-29 11:20:00,81.95,82.09,81.93,82.07,40328.0,74.758,74.8857,74.7397,74.8674,40328.0
2019-11-29 11:30:00,82.06,82.13,81.97,82.12,43746.0,74.8583,74.9222,74.7762,74.913,43746.0
2019-11-29 11:40:00,82.12,82.12,82.03,82.05,21119.0,74.913,74.913,74.8309,74.8492,21119.0
2019-11-29 11:50:00,82.04,82.12,82.0,82.11,43928.0,74.8401,74.913,74.8036,74.9039,43928.0
2019-11-29 12:00:00,82.1,82.14,82.06,82.08,26093.0,74.8948,74.9313,74.8583,74.8765,26093.0
2019-11-29 12:10:00,82.09,82.13,82.07,82.08,19143.0,74.8857,74.9222,74.8674,74.8765,19143.0
2019-11-29 12:20:00,82.09,82.17,82.07,82.1,18698.0,74.8857,74.9586,74.8674,74.8948,18698.0
2019-11-29 12:30:00,82.1,82.12,81.93,81.94,39450.0,74.8948,74.913,74.7397,74.7488,39450.0
2019-11-29 12:40:00,81.93,81.93,81.86,81.89,29833.0,74.7397,74.7397,74.6759,74.7032,29833.0
2019-11-29 12:50:00,81.89,81.95,81.78,81.82,152298.0,74.7032,74.758,74.6029,74.6394,152298.0
2019-12-02 09:30:00,82.06,82.07,81.61,81.63,136182.0,74.8583,74.8674,74.4478,74.466,136182.0
2019-12-02 09:40:00,81.62,81.84,81.56,81.7,66978.0,74.4569,74.6576,74.4022,74.5299,66978.0
2019-12-02 09:50:00,81.71,81.82,81.67,81.72,32249.0,74.539,74.6394,74.5025,74.5481,32249.0
2019-12-02 10:00:00,81.71,81.71,81.11,81.26,96879.0,74.539,74.539,73.9917,74.1285,96879.0
2019-12-02 10:10:00,81.26,81.44,81.23,81.28,44169.0,74.1285,74.2927,74.1011,74.1468,44169.0
2019-12-02 10:20:00,81.28,81.31,81.13,81.24,64210.0,74.1468,74.1741,74.0099,74.1103,64210.0
2019-12-02 10:30:00,81.25,81.27,80.99,81.17,158011.0,74.1194,74.1376,73.8822,74.0464,158011.0
2019-12-02 10:40:00,81.17,81.33,81.13,81.17,34138.0,74.0464,74.1924,74.0099,74.0464,34138.0
2019-12-02 10:50:00,81.15,81.19,80.99,81.11,60558.0,74.0282,74.0647,73.8822,73.9917,60558.0
2019-12-02 11:00:00,81.11,81.17,81.05,81.16,21970.0,73.9917,74.0464,73.9369,74.0373,21970.0
2019-12-02 11:10:00,81.16,81.23,81.09,81.22,39529.0,74.0373,74.1011,73.9734,74.092,39529.0
2019-12-02 11:20:00,81.21,81.29,81.2,81.25,39926.0,74.0829,74.1559,74.0738,74.1194,39926.0
2019-12-02 11:30:00,81.24,81.26,81.05,81.16,49539.0,74.1103,74.1285,73.9369,74.0373,49539.0
2019-12-02 11:40:00,81.2,81.29,81.16,81.29,56634.0,74.0738,74.1559,74.0373,74.1559,56634.0
2019-12-02 11:50:00,81.29,81.32,81.24,81.29,36637.0,74.1559,74.1832,74.1103,74.1559,36637.0
2019-12-02 12:00:00,81.28,81.3,81.18,81.21,33936.0,74.1468,74.165,74.0555,74.0829,33936.0
2019-12-02 12:10:00,81.21,81.25,81.07,81.11,46330.0,74.0829,74.1194,73.9552,73.9917,46330.0
2019-12-02 12:20:00,81.11,81.13,80.84,80.97,121777.0,73.9917,74.0099,73.7454,73.864,121777.0
2019-12-02 12:30:00,80.98,80.98,80.87,80.91,33528.0,73.8731,73.8731,73.7727,73.8092,33528.0
2019-12-02 12:40:00,80.9,80.99,80.86,80.94,74251.0,73.8001,73.8822,73.7636,73.8366,74251.0
2019-12-02 12:50:00,80.96,81.0,80.91,80.94,47176.0,73.8548,73.8913,73.8092,73.8366,47176.0
2019-12-02 13:00:00,80.94,81.08,80.93,81.08,35792.0,73.8366,73.9643,73.8275,73.9643,35792.0
2019-12-02 13:10:00,81.09,81.1,81.02,81.05,70015.0,73.9734,73.9826,73.9096,73.9369,70015.0
2019-12-02 13:20:00,81.05,81.08,81.02,81.03,21097.0,73.9369,73.9643,73.9096,73.9187,21097.0
2019-12-02 13:30:00,81.04,81.04,80.95,80.97,41170.0,73.9278,73.9278,73.8457,73.864,41170.0
2019-12-02 13:40:00,80.98,81.0,80.96,80.99,25239.0,73.8731,73.8913,73.8548,73.8822,25239.0
2019-12-02 13:50:00,81.0,81.02,80.97,81.0,32021.0,73.8913,73.9096,73.864,73.8913,32021.0
2019-12-02 14:00:00,81.0,81.02,80.97,81.01,49810.0,73.8913,73.9096,73.864,73.9004,49810.0
2019-12-02 14:10:00,81.01,81.04,80.98,80.98,38816.0,73.9004,73.9278,73.8731,73.8731,38816.0
2019-12-02 14:20:00,80.98,81.03,80.97,81.0,29965.0,73.8731,73.9187,73.864,73.8913,29965.0
2019-12-02 14:30:00,81.0,81.04,80.99,81.0,29865.0,73.8913,73.9278,73.8822,73.8913,29865.0
2019-12-02 14:40:00,81.0,81.04,80.98,81.01,29443.0,73.8913,73.9278,73.8731,73.9004,29443.0
2019-12-02 14:50:00,81.02,81.03,80.93,80.94,93293.0,73.9096,73.9187,73.8275,73.8366,93293.0
2019-12-02 15:00:00,80.95,80.95,80.82,80.83,49450.0,73.8457,73.8457,73.7271,73.7362,49450.0
2019-12-02 15:10:00,80.83,80.85,80.78,80.83,41596.0,73.7362,73.7545,73.6906,73.7362,41596.0
2019-12-02 15:20:00,80.85,80.85,80.78,80.81,47615.0,73.7545,73.7545,73.6906,73.718,47615.0
2019-12-02 15:30:00,80.81,80.97,80.79,80.92,26891.0,73.718,73.864,73.6998,73.8183,26891.0
2019-12-02 15:40:00,80.91,80.95,80.88,80.89,56085.0,73.8092,73.8457,73.7819,73.791,56085.0
2019-12-02 15:50:00,80.88,80.9,80.8,80.9,229596.0,73.7819,73.8001,73.7089,73.8001,229596.0
2019-12-03 09:30:00,80.17,80.22,79.74,79.98,194698.0,73.1342,73.1798,72.7419,72.9608,194698.0
2019-12-03 09:40:00,79.98,80.14,79.77,79.78,141654.0,72.9608,73.1068,72.7693,72.7784,141654.0
2019-12-03 09:50:00,79.76,80.26,79.74,80.25,63438.0,72.7602,73.2163,72.7419,73.2071,63438.0
2019-12-03 10:00:00,80.25,80.25,79.99,80.03,88273.0,73.2071,73.2071,72.97,73.0065,88273.0
2019-12-03 10:10:00,80.03,80.29,79.93,80.26,135943.0,73.0065,73.2436,72.9152,73.2163,135943.0
2019-12-03 10:20:00,80.25,80.25,80.11,80.13,45647.0,73.2071,73.2071,73.0794,73.0977,45647.0
2019-12-03 10:30:00,80.13,80.23,79.94,80.11,47887.0,73.0977,73.1889,72.9244,73.0794,47887.0
2019-12-03 10:40:00,80.07,80.18,79.97,79.97,36956.0,73.0429,73.1433,72.9517,72.9517,36956.0
2019-12-03 10:50:00,79.95,80.15,79.9,80.11,68904.0,72.9335,73.1159,72.8879,73.0794,68904.0
2019-12-03 11:00:00,80.1,80.15,79.98,80.15,174716.0,73.0703,73.1159,72.9608,73.1159,174716.0
2019-12-03 11:10:00,80.14,80.26,80.09,80.17,159519.0,73.1068,73.2163,73.0612,73.1342,159519.0
2019-12-03 11:20:00,80.18,80.33,80.13,80.24,43817.0,73.1433,73.2801,73.0977,73.198,43817.0
2019-12-03 11:30:00,80.24,80.39,80.21,80.37,51266.0,73.198,73.3349,73.1707,73.3166,51266.0
2019-12-03 11:40:00,80.38,80.43,80.33,80.36,85931.0,73.3257,73.3714,73.2801,73.3075,85931.0
2019-12-03 11:50:00,80.38,80.38,80.23,80.32,94747.0,73.3257,73.3257,73.1889,73.271,94747.0
2019-12-03 12:00:00,80.32,80.35,80.25,80.31,66260.0,73.271,73.2984,73.2071,73.2619,66260.0
2019-12-03 12:10:00,80.31,80.34,80.22,80.31,43650.0,73.2619,73.2892,73.1798,73.2619,43650.0
2019-12-03 12:20:00,80.3,80.39,80.3,80.36,25108.0,73.2528,73.3349,73.2528,73.3075,25108.0
2019-12-03 12:30:00,80.35,80.38,80.31,80.36,40766.0,73.2984,73.3257,73.2619,73.3075,40766.0
2019-12-03 12:40:00,80.36,80.37,80.28,80.34,43607.0,73.3075,73.3166,73.2345,73.2892,43607.0
2019-12-03 12:50:00,80.34,80.39,80.32,80.36,32551.0,73.2892,73.3349,73.271,73.3075,32551.0
2019-12-03 13:00:00,80.36,80.42,80.36,80.4,25404.0,73.3075,73.3622,73.3075,73.344,25404.0
2019-12-03 13:10:00,80.4,80.44,80.39,80.41,33845.0,73.344,73.3805,73.3349,73.3531,33845.0
2019-12-03 13:20:00,80.42,80.45,80.37,80.42,29265.0,73.3622,73.3896,73.3166,73.3622,29265.0
2019-12-03 13:30:00,80.42,80.46,80.4,80.44,34179.0,73.3622,73.3987,73.344,73.3805,34179.0
2019-12-03 13:40:00,80.45,80.47,80.4,80.41,29087.0,73.3896,73.4078,73.344,73.3531,29087.0
2019-12-03 13:50:00,80.41,80.42,80.36,80.37,21623.0,73.3531,73.3622,73.3075,73.3166,21623.0
2019-12-03 14:00:00,80.36,80.43,80.35,80.38,34472.0,73.3075,73.3714,73.2984,73.3257,34472.0
2019-12-03 14:10:00,80.38,80.39,80.26,80.28,40304.0,73.3257,73.3349,73.2163,73.2345,40304.0
2019-12-03 14:20:00,80.26,80.29,80.23,80.27,26425.0,73.2163,73.2436,73.1889,73.2254,26425.0
2019-12-03 14:30:00,80.27,80.31,80.2,80.3,40682.0,73.2254,73.2619,73.1615,73.2528,40682.0
2019-12-03 14:40:00,80.29,80.32,80.29,80.31,34838.0,73.2436,73.271,73.2436,73.2619,34838.0
2019-12-03 14:50:00,80.31,80.35,80.28,80.31,46220.0,73.2619,73.2984,73.2345,73.2619,46220.0
2019-12-03 15:00:00,80.31,80.34,80.27,80.31,30915.0,73.2619,73.2892,73.2254,73.2619,30915.0
2019-12-03 15:10:00,80.3,80.4,80.29,80.39,46078.0,73.2528,73.344,73.2436,73.3349,46078.0
2019-12-03 15:20:00,80.38,80.54,80.38,80.54,91045.0,73.3257,73.4717,73.3257,73.4717,91045.0
2019-12-03 15:30:00,80.54,80.55,80.43,80.45,68048.0,73.4717,73.4808,73.3714,73.3896,68048.0
2019-12-03 15:40:00,80.45,80.54,80.44,80.52,98307.0,73.3896,73.4717,73.3805,73.4535,98307.0
2019-12-03 15:50:00,80.52,80.58,80.47,80.55,220489.0,73.4535,73.5082,73.4078,73.4808,220489.0
2019-12-04 09:30:00,80.96,81.38,80.86,81.13,233051.0,73.8548,74.238,73.7636,74.0099,233051.0
2019-12-04 09:40:00,81.12,81.22,81.05,81.22,69111.0,74.0008,74.092,73.9369,74.092,69111.0
2019-12-04 09:50:00,81.23,81.43,81.19,81.42,38271.0,74.1011,74.2836,74.0647,74.2745,38271.0
2019-12-04 10:00:00,81.41,81.48,81.33,81.44,87965.0,74.2653,74.3292,74.1924,74.2927,87965.0
2019-12-04 10:10:00,81.45,81.47,81.36,81.39,151034.0,74.3018,74.3201,74.2197,74.2471,151034.0
2019-12-04 10:20:00,81.39,81.45,81.29,81.3,229307.0,74.2471,74.3018,74.1559,74.165,229307.0
2019-12-04 10:30:00,81.3,81.43,81.27,81.34,1348593.0,74.165,74.2836,74.1376,74.2015,1348593.0
2019-12-04 10:40:00,81.35,81.38,81.3,81.31,60307.0,74.2106,74.238,74.165,74.1741,60307.0
2019-12-04 10:50:00,81.31,81.32,81.26,81.29,54249.0,74.1741,74.1832,74.1285,74.1559,54249.0
2019-12-04 11:00:00,81.3,81.35,81.27,81.27,46117.0,74.165,74.2106,74.1376,74.1376,46117.0
2019-12-04 11:10:00,81.27,81.31,81.2,81.29,58255.0,74.1376,74.1741,74.0738,74.1559,58255.0
2019-12-04 11:20:00,81.29,81.33,81.24,81.28,46486.0,74.1559,74.1924,74.1103,74.1468,46486.0
2019-12-04 11:30:00,81.29,81.4,81.29,81.37,40773.0,74.1559,74.2562,74.1559,74.2289,40773.0
2019-12-04 11:40:00,81.38,81.4,81.34,81.36,39725.0,74.238,74.2562,74.2015,74.2197,39725.0
2019-12-04 11:50:00,81.37,81.38,81.31,81.34,30277.0,74.2289,74.238,74.1741,74.2015,30277.0
2019-12-04 12:00:00,81.34,81.36,81.32,81.33,49614.0,74.2015,74.2197,74.1832,74.1924,49614.0
2019-12-04 12:10:00,81.33,81.36,81.3,81.35,41470.0,74.1924,74.2197,74.165,74.2106,41470.0
2019-12-04 12:20:00,81.35,81.36,81.3,81.33,43352.0,74.2106,74.2197,74.165,74.1924,43352.0
2019-12-04 12:30:00,81.34,81.36,81.32,81.36,34643.0,74.2015,74.2197,74.1832,74.2197,34643.0
2019-12-04 12:40:00,81.36,81.43,81.34,81.42,75279.0,74.2197,74.2836,74.2015,74.2745,75279.0
2019-12-04 12:50:00,81.42,81.47,81.41,81.46,26765.0,74.2745,74.3201,74.2653,74.311,26765.0
2019-12-04 13:00:00,81.47,81.49,81.41,81.49,27446.0,74.3201,74.3383,74.2653,74.3383,27446.0
2019-12-04 13:10:00,81.48,81.5,81.45,81.48,41128.0,74.3292,74.3474,74.3018,74.3292,41128.0
2019-12-04 13:20:00,81.48,81.51,81.47,81.49,45443.0,74.3292,74.3566,74.3201,74.3383,45443.0
2019-12-04 13:30:00,81.49,81.5,81.42,81.45,155090.0,74.3383,74.3474,74.2745,74.3018,155090.0
2019-12-04 13:40:00,81.45,81.48,81.43,81.44,24167.0,74.3018,74.3292,74.2836,74.2927,24167.0
2019-12-04 13:50:00,81.43,81.45,81.41,81.44,33221.0,74.2836,74.3018,74.2653,74.2927,33221.0
2019-12-04 14:00:00,81.44,81.46,81.42,81.45,38765.0,74.2927,74.311,74.2745,74.3018,38765.0
2019-12-04 14:10:00,81.44,81.45,81.4,81.42,38711.0,74.2927,74.3018,74.2562,74.2745,38711.0
2019-12-04 14:20:00,81.42,81.44,81.36,81.43,46366.0,74.2745,74.2927,74.2197,74.2836,46366.0
2019-12-04 14:30:00,81.44,81.44,81.36,81.38,44887.0,74.2927,74.2927,74.2197,74.238,44887.0
2019-12-04 14:40:00,81.38,81.39,81.35,81.37,66971.0,74.238,74.2471,74.2106,74.2289,66971.0
2019-12-04 14:50:00,81.38,81.41,81.37,81.4,45138.0,74.238,74.2653,74.2289,74.2562,45138.0
2019-12-04 15:00:00,81.4,81.41,81.36,81.38,34381.0,74.2562,74.2653,74.2197,74.238,34381.0
2019-12-04 15:10:00,81.37,81.38,81.34,81.34,59699.0,74.2289,74.238,74.2015,74.2015,59699.0
2019-12-04 15:20:00,81.32,81.36,81.3,81.32,59516.0,74.1832,74.2197,74.165,74.1832,59516.0
2019-12-04 15:30:00,81.33,81.33,81.23,81.25,75656.0,74.1924,74.1924,74.1011,74.1194,75656.0
2019-12-04 15:40:00,81.25,81.33,81.24,81.33,96259.0,74.1194,74.1924,74.1103,74.1924,96259.0
2019-12-04 15:50:00,81.34,81.35,81.11,81.2,542444.0,74.2015,74.2106,73.9917,74.0738,542444.0
2019-12-05 09:30:00,81.46,81.63,81.44,81.55,136068.0,74.311,74.466,74.2927,74.3931,136068.0
2019-12-05 09:40:00,81.56,81.71,81.54,81.61,77543.0,74.4022,74.539,74.3839,74.4478,77543.0
2019-12-05 09:50:00,81.58,81.58,81.36,81.37,33885.0,74.4204,74.4204,74.2197,74.2289,33885.0
2019-12-05 10:00:00,81.37,81.4,81.13,81.17,47945.0,74.2289,74.2562,74.0099,74.0464,47945.0
2019-12-05 10:10:00,81.14,81.37,81.14,81.35,45100.0,74.019,74.2289,74.019,74.2106,45100.0
2019-12-05 10:20:00,81.35,81.45,81.29,81.44,30087.0,74.2106,74.3018,74.1559,74.2927,30087.0
2019-12-05 10:30:00,81.44,81.54,81.4,81.44,37556.0,74.2927,74.3839,74.2562,74.2927,37556.0
2019-12-05 10:40:00,81.42,81.46,81.36,81.45,48782.0,74.2745,74.311,74.2197,74.3018,48782.0
2019-12-05 10:50:00,81.45,81.5,81.39,81.46,33465.0,74.3018,74.3474,74.2471,74.311,33465.0
2019-12-05 11:00:00,81.46,81.56,81.45,81.53,36155.0,74.311,74.4022,74.3018,74.3748,36155.0
2019-12-05 11:10:00,81.52,81.6,81.47,81.56,27921.0,74.3657,74.4387,74.3201,74.4022,27921.0
2019-12-05 11:20:00,81.55,81.56,81.44,81.46,30544.0,74.3931,74.4022,74.2927,74.311,30544.0
2019-12-05 11:30:00,81.48,81.49,81.39,81.43,47382.0,74.3292,74.3383,74.2471,74.2836,47382.0
2019-12-05 11:40:00,81.43,81.46,81.4,81.45,32846.0,74.2836,74.311,74.2562,74.3018,32846.0
2019-12-05 11:50:00,81.45,81.48,81.39,81.4,30661.0,74.3018,74.3292,74.2471,74.2562,30661.0
2019-12-05 12:00:00,81.4,81.46,81.37,81.38,23738.0,74.2562,74.311,74.2289,74.238,23738.0
2019-12-05 12:10:00,81.38,81.39,81.32,81.34,18489.0,74.238,74.2471,74.1832,74.2015,18489.0
2019-12-05 12:20:00,81.34,81.35,81.29,81.34,21564.0,74.2015,74.2106,74.1559,74.2015,21564.0
2019-12-05 12:30:00,81.34,81.34,81.25,81.3,71232.0,74.2015,74.2015,74.1194,74.165,71232.0
2019-12-05 12:40:00,81.3,81.32,81.21,81.23,29500.0,74.165,74.1832,74.0829,74.1011,29500.0
2019-12-05 12:50:00,81.23,81.25,81.21,81.23,25697.0,74.1011,74.1194,74.0829,74.1011,25697.0
2019-12-05 13:00:00,81.23,81.25,81.2,81.24,37313.0,74.1011,74.1194,74.0738,74.1103,37313.0
2019-12-05 13:10:00,81.24,81.29,81.23,81.28,23502.0,74.1103,74.1559,74.1011,74.1468,23502.0
2019-12-05 13:20:00,81.27,81.29,81.26,81.28,92202.0,74.1376,74.1559,74.1285,74.1468,92202.0
2019-12-05 13:30:00,81.28,81.34,81.27,81.33,64454.0,74.1468,74.2015,74.1376,74.1924,64454.0
2019-12-05 13:40:00,81.33,81.4,81.29,81.33,36973.0,74.1924,74.2562,74.1559,74.1924,36973.0
2019-12-05 13:50:00,81.32,81.33,81.26,81.26,41954.0,74.1832,74.1924,74.1285,74.1285,41954.0
2019-12-05 14:00:00,81.27,81.28,81.23,81.27,25602.0,74.1376,74.1468,74.1011,74.1376,25602.0
2019-12-05 14:10:00,81.28,81.31,81.27,81.28,29700.0,74.1468,74.1741,74.1376,74.1468,29700.0
2019-12-05 14:20:00,81.28,81.34,81.27,81.33,23909.0,74.1468,74.2015,74.1376,74.1924,23909.0
2019-12-05 14:30:00,81.32,81.37,81.3,81.37,36915.0,74.1832,74.2289,74.165,74.2289,36915.0
2019-12-05 14:40:00,81.37,81.38,81.33,81.34,27780.0,74.2289,74.238,74.1924,74.2015,27780.0
2019-12-05 14:50:00,81.34,81.35,81.15,81.24,110737.0,74.2015,74.2106,74.0282,74.1103,110737.0
2019-12-05 15:00:00,81.26,81.34,81.25,81.33,138160.0,74.1285,74.2015,74.1194,74.1924,138160.0
2019-12-05 15:10:00,81.33,81.43,81.32,81.42,60772.0,74.1924,74.2836,74.1832,74.2745,60772.0
2019-12-05 15:20:00,81.41,81.48,81.4,81.47,59367.0,74.2653,74.3292,74.2562,74.3201,59367.0
2019-12-05 15:30:00,81.47,81.48,81.43,81.46,49374.0,74.3201,74.3292,74.2836,74.311,49374.0
2019-12-05 15:40:00,81.46,81.5,81.45,81.45,116066.0,74.311,74.3474,74.3018,74.3018,116066.0
2019-12-05 15:50:00,81.45,81.46,81.38,81.45,283313.0,74.3018,74.311,74.238,74.3018,283313.0
2019-12-06 09:30:00,82.29,82.67,82.27,82.5,262796.0,75.0681,75.4148,75.0499,75.2597,262796.0
2019-12-06 09:40:00,82.5,82.72,82.5,82.66,96179.0,75.2597,75.4604,75.2597,75.4056,96179.0
2019-12-06 09:50:00,82.65,82.7,82.54,82.7,64785.0,75.3965,75.4421,75.2962,75.4421,64785.0
2019-12-06 10:00:00,82.7,82.93,82.7,82.91,89299.0,75.4421,75.6519,75.4421,75.6337,89299.0
2019-12-06 10:10:00,82.9,82.94,82.79,82.88,92651.0,75.6246,75.6611,75.5242,75.6063,92651.0
2019-12-06 10:20:00,82.87,82.9,82.76,82.76,64752.0,75.5972,75.6246,75.4969,75.4969,64752.0
2019-12-06 10:30:00,82.77,82.89,82.68,82.73,70599.0,75.506,75.6155,75.4239,75.4695,70599.0
2019-12-06 10:40:00,82.73,82.86,82.73,82.83,107848.0,75.4695,75.5881,75.4695,75.5607,107848.0
2019-12-06 10:50:00,82.84,82.91,82.78,82.87,99717.0,75.5698,75.6337,75.5151,75.5972,99717.0
2019-12-06 11:00:00,82.87,82.92,82.82,82.82,75577.0,75.5972,75.6428,75.5516,75.5516,75577.0
2019-12-06 11:10:00,82.82,82.89,82.82,82.84,83031.0,75.5516,75.6155,75.5516,75.5698,83031.0
2019-12-06 11:20:00,82.83,82.92,82.8,82.9,62801.0,75.5607,75.6428,75.5334,75.6246,62801.0
2019-12-06 11:30:00,82.89,82.93,82.87,82.92,59094.0,75.6155,75.6519,75.5972,75.6428,59094.0
2019-12-06 11:40:00,82.93,82.95,82.86,82.87,71029.0,75.6519,75.6702,75.5881,75.5972,71029.0
2019-12-06 11:50:00,82.85,82.9,82.84,82.88,93598.0,75.579,75.6246,75.5698,75.6063,93598.0
2019-12-06 12:00:00,82.88,82.88,82.79,82.83,129925.0,75.6063,75.6063,75.5242,75.5607,129925.0
2019-12-06 12:10:00,82.82,82.85,82.79,82.84,68315.0,75.5516,75.579,75.5242,75.5698,68315.0
2019-12-06 12:20:00,82.85,82.85,82.77,82.8,34513.0,75.579,75.579,75.506,75.5334,34513.0
2019-12-06 12:30:00,82.8,82.81,82.75,82.79,45412.0,75.5334,75.5425,75.4877,75.5242,45412.0
2019-12-06 12:40:00,82.8,82.81,82.76,82.78,43918.0,75.5334,75.5425,75.4969,75.5151,43918.0
2019-12-06 12:50:00,82.78,82.8,82.74,82.77,47988.0,75.5151,75.5334,75.4786,75.506,47988.0
2019-12-06 13:00:00,82.77,82.79,82.7,82.72,55544.0,75.506,75.5242,75.4421,75.4604,55544.0
2019-12-06 13:10:00,82.71,82.73,82.67,82.73,45064.0,75.4513,75.4695,75.4148,75.4695,45064.0
2019-12-06 13:20:00,82.73,82.73,82.63,82.67,39444.0,75.4695,75.4695,75.3783,75.4148,39444.0
2019-12-06 13:30:00,82.67,82.68,82.64,82.66,55954.0,75.4148,75.4239,75.3874,75.4056,55954.0
2019-12-06 13:40:00,82.66,82.67,82.6,82.6,41812.0,75.4056,75.4148,75.3509,75.3509,41812.0
2019-12-06 13:50:00,82.61,82.65,82.59,82.6,45299.0,75.36,75.3965,75.3418,75.3509,45299.0
2019-12-06 14:00:00,82.61,82.63,82.58,82.6,50780.0,75.36,75.3783,75.3327,75.3509,50780.0
2019-12-06 14:10:00,82.6,82.62,82.54,82.58,50016.0,75.3509,75.3692,75.2962,75.3327,50016.0
2019-12-06 14:20:00,82.57,82.62,82.57,82.62,91636.0,75.3235,75.3692,75.3235,75.3692,91636.0
2019-12-06 14:30:00,82.62,82.63,82.56,82.63,45270.0,75.3692,75.3783,75.3144,75.3783,45270.0
2019-12-06 14:40:00,82.63,82.67,82.63,82.63,57444.0,75.3783,75.4148,75.3783,75.3783,57444.0
2019-12-06 14:50:00,82.63,82.66,82.61,82.66,64804.0,75.3783,75.4056,75.36,75.4056,64804.0
2019-12-06 15:00:00,82.66,82.67,82.62,82.65,56637.0,75.4056,75.4148,75.3692,75.3965,56637.0
2019-12-06 15:10:00,82.64,82.68,82.62,82.65,54502.0,75.3874,75.4239,75.3692,75.3965,54502.0
2019-12-06 15:20:00,82.64,82.71,82.63,82.7,59730.0,75.3874,75.4513,75.3783,75.4421,59730.0
2019-12-06 15:30:00,82.7,82.73,82.68,82.7,87725.0,75.4421,75.4695,75.4239,75.4421,87725.0
2019-12-06 15:40:00,82.71,82.72,82.64,82.65,103808.0,75.4513,75.4604,75.3874,75.3965,103808.0
2019-12-06 15:50:00,82.64,82.64,82.53,82.6,568764.0,75.3874,75.3874,75.2871,75.3509,568764.0
2019-12-09 09:30:00,82.51,82.58,82.4,82.56,284400.0,75.2688,75.3327,75.1685,75.3144,284400.0
2019-12-09 09:40:00,82.56,82.6,82.49,82.52,175293.0,75.3144,75.3509,75.2506,75.2779,175293.0
2019-12-09 09:50:00,82.53,82.58,82.48,82.5,188227.0,75.2871,75.3327,75.2414,75.2597,188227.0
2019-12-09 10:00:00,82.49,82.54,82.47,82.53,92473.0,75.2506,75.2962,75.2323,75.2871,92473.0
2019-12-09 10:10:00,82.53,82.64,82.51,82.63,76781.0,75.2871,75.3874,75.2688,75.3783,76781.0
2019-12-09 10:20:00,82.63,82.69,82.63,82.66,54056.0,75.3783,75.433,75.3783,75.4056,54056.0
2019-12-09 10:30:00,82.66,82.69,82.62,82.65,51165.0,75.4056,75.433,75.3692,75.3965,51165.0
2019-12-09 10:40:00,82.66,82.69,82.58,82.67,101504.0,75.4056,75.433,75.3327,75.4148,101504.0
2019-12-09 10:50:00,82.67,82.7,82.61,82.64,47399.0,75.4148,75.4421,75.36,75.3874,47399.0
2019-12-09 11:00:00,82.65,82.65,82.57,82.59,56663.0,75.3965,75.3965,75.3235,75.3418,56663.0
2019-12-09 11:10:00,82.59,82.66,82.59,82.63,63412.0,75.3418,75.4056,75.3418,75.3783,63412.0
2019-12-09 11:20:00,82.64,82.65,82.53,82.54,50228.0,75.3874,75.3965,75.2871,75.2962,50228.0
2019-12-09 11:30:00,82.55,82.59,82.52,82.55,26914.0,75.3053,75.3418,75.2779,75.3053,26914.0
2019-12-09 11:40:00,82.55,82.57,82.52,82.56,30316.0,75.3053,75.3235,75.2779,75.3144,30316.0
2019-12-09 11:50:00,82.56,82.57,82.51,82.52,26261.0,75.3144,75.3235,75.2688,75.2779,26261.0
2019-12-09 12:00:00,82.52,82.56,82.51,82.55,35045.0,75.2779,75.3144,75.2688,75.3053,35045.0
2019-12-09 12:10:00,82.55,82.63,82.55,82.62,22106.0,75.3053,75.3783,75.3053,75.3692,22106.0
2019-12-09 12:20:00,82.61,82.62,82.51,82.52,33001.0,75.36,75.3692,75.2688,75.2779,33001.0
2019-12-09 12:30:00,82.51,82.53,82.47,82.52,20100.0,75.2688,75.2871,75.2323,75.2779,20100.0
2019-12-09 12:40:00,82.53,82.57,82.49,82.5,26740.0,75.2871,75.3235,75.2506,75.2597,26740.0
2019-12-09 12:50:00,82.49,82.52,82.45,82.52,48275.0,75.2506,75.2779,75.2141,75.2779,48275.0
2019-12-09 13:00:00,82.51,82.53,82.47,82.53,43478.0,75.2688,75.2871,75.2323,75.2871,43478.0
2019-12-09 13:10:00,82.52,82.52,82.47,82.48,40427.0,75.2779,75.2779,75.2323,75.2414,40427.0
2019-12-09 13:20:00,82.48,82.5,82.44,82.47,49772.0,75.2414,75.2597,75.205,75.2323,49772.0
2019-12-09 13:30:00,82.45,82.5,82.44,82.49,38293.0,75.2141,75.2597,75.205,75.2506,38293.0
2019-12-09 13:40:00,82.48,82.51,82.45,82.51,56873.0,75.2414,75.2688,75.2141,75.2688,56873.0
2019-12-09 13:50:00,82.51,82.51,82.47,82.49,37269.0,75.2688,75.2688,75.2323,75.2506,37269.0
2019-12-09 14:00:00,82.48,82.5,82.36,82.4,65829.0,75.2414,75.2597,75.132,75.1685,65829.0
2019-12-09 14:10:00,82.39,82.4,82.35,82.38,89160.0,75.1593,75.1685,75.1228,75.1502,89160.0
2019-12-09 14:20:00,82.38,82.42,82.37,82.39,63997.0,75.1502,75.1867,75.1411,75.1593,63997.0
2019-12-09 14:30:00,82.39,82.44,82.39,82.44,70057.0,75.1593,75.205,75.1593,75.205,70057.0
2019-12-09 14:40:00,82.44,82.47,82.42,82.44,71670.0,75.205,75.2323,75.1867,75.205,71670.0
2019-12-09 14:50:00,82.43,82.46,82.43,82.45,53069.0,75.1958,75.2232,75.1958,75.2141,53069.0
2019-12-09 15:00:00,82.46,82.46,82.42,82.45,64820.0,75.2232,75.2232,75.1867,75.2141,64820.0
2019-12-09 15:10:00,82.45,82.48,82.41,82.45,55732.0,75.2141,75.2414,75.1776,75.2141,55732.0
2019-12-09 15:20:00,82.45,82.49,82.44,82.47,68844.0,75.2141,75.2506,75.205,75.2323,68844.0
2019-12-09 15:30:00,82.47,82.49,82.39,82.41,102242.0,75.2323,75.2506,75.1593,75.1776,102242.0
2019-12-09 15:40:00,82.42,82.46,82.41,82.45,112524.0,75.1867,75.2232,75.1776,75.2141,112524.0
2019-12-09 15:50:00,82.45,82.46,82.37,82.39,227110.0,75.2141,75.2232,75.1411,75.1593,227110.0
2019-12-10 09:30:00,82.39,82.39,82.09,82.17,102788.0,75.1593,75.1593,74.8857,74.9586,102788.0
2019-12-10 09:40:00,82.15,82.24,82.1,82.19,102017.0,74.9404,75.0225,74.8948,74.9769,102017.0
2019-12-10 09:50:00,82.21,82.32,82.16,82.3,77288.0,74.9951,75.0955,74.9495,75.0772,77288.0
2019-12-10 10:00:00,82.31,82.4,82.24,82.39,112156.0,75.0864,75.1685,75.0225,75.1593,112156.0
2019-12-10 10:10:00,82.39,82.48,82.33,82.47,49394.0,75.1593,75.2414,75.1046,75.2323,49394.0
2019-12-10 10:20:00,82.46,82.55,82.46,82.5,82386.0,75.2232,75.3053,75.2232,75.2597,82386.0
2019-12-10 10:30:00,82.49,82.5,82.41,82.42,44952.0,75.2506,75.2597,75.1776,75.1867,44952.0
2019-12-10 10:40:00,82.41,82.57,82.41,82.5,46638.0,75.1776,75.3235,75.1776,75.2597,46638.0
2019-12-10 10:50:00,82.49,82.55,82.44,82.53,45482.0,75.2506,75.3053,75.205,75.2871,45482.0
2019-12-10 11:00:00,82.54,82.6,82.39,82.51,44202.0,75.2962,75.3509,75.1593,75.2688,44202.0
2019-12-10 11:10:00,82.5,82.53,82.43,82.45,32906.0,75.2597,75.2871,75.1958,75.2141,32906.0
2019-12-10 11:20:00,82.45,82.53,82.45,82.53,41718.0,75.2141,75.2871,75.2141,75.2871,41718.0
2019-12-10 11:30:00,82.53,82.55,82.42,82.44,42197.0,75.2871,75.3053,75.1867,75.205,42197.0
2019-12-10 11:40:00,82.43,82.47,82.42,82.44,19508.0,75.1958,75.2323,75.1867,75.205,19508.0
2019-12-10 11:50:00,82.43,82.43,82.35,82.36,19740.0,75.1958,75.1958,75.1228,75.132,19740.0
2019-12-10 12:00:00,82.36,82.4,82.34,82.38,34965.0,75.132,75.1685,75.1137,75.1502,34965.0
2019-12-10 12:10:00,82.38,82.43,82.38,82.42,26500.0,75.1502,75.1958,75.1502,75.1867,26500.0
2019-12-10 12:20:00,82.42,82.43,82.35,82.38,72946.0,75.1867,75.1958,75.1228,75.1502,72946.0
2019-12-10 12:30:00,82.38,82.41,82.36,82.37,16734.0,75.1502,75.1776,75.132,75.1411,16734.0
2019-12-10 12:40:00,82.36,82.39,82.31,82.31,20877.0,75.132,75.1593,75.0864,75.0864,20877.0
2019-12-10 12:50:00,82.3,82.38,82.29,82.35,21252.0,75.0772,75.1502,75.0681,75.1228,21252.0
2019-12-10 13:00:00,82.35,82.37,82.29,82.31,37049.0,75.1228,75.1411,75.0681,75.0864,37049.0
2019-12-10 13:10:00,82.32,82.4,82.31,82.4,30711.0,75.0955,75.1685,75.0864,75.1685,30711.0
2019-12-10 13:20:00,82.4,82.41,82.36,82.38,16143.0,75.1685,75.1776,75.132,75.1502,16143.0
2019-12-10 13:30:00,82.39,82.41,82.37,82.38,21993.0,75.1593,75.1776,75.1411,75.1502,21993.0
2019-12-10 13:40:00,82.37,82.37,82.32,82.33,29515.0,75.1411,75.1411,75.0955,75.1046,29515.0
2019-12-10 13:50:00,82.33,82.36,82.3,82.34,45465.0,75.1046,75.132,75.0772,75.1137,45465.0
2019-12-10 14:00:00,82.36,82.41,82.34,82.37,36815.0,75.132,75.1776,75.1137,75.1411,36815.0
2019-12-10 14:10:00,82.37,82.4,82.36,82.39,30390.0,75.1411,75.1685,75.132,75.1593,30390.0
2019-12-10 14:20:00,82.39,82.39,82.34,82.35,27806.0,75.1593,75.1593,75.1137,75.1228,27806.0
2019-12-10 14:30:00,82.36,82.39,82.32,82.33,43589.0,75.132,75.1593,75.0955,75.1046,43589.0
2019-12-10 14:40:00,82.33,82.39,82.32,82.37,33057.0,75.1046,75.1593,75.0955,75.1411,33057.0
2019-12-10 14:50:00,82.37,82.39,82.32,82.33,28602.0,75.1411,75.1593,75.0955,75.1046,28602.0
2019-12-10 15:00:00,82.33,82.35,82.28,82.29,67109.0,75.1046,75.1228,75.059,75.0681,67109.0
2019-12-10 15:10:00,82.29,82.34,82.28,82.29,57630.0,75.0681,75.1137,75.059,75.0681,57630.0
2019-12-10 15:20:00,82.29,82.3,82.25,82.26,72046.0,75.0681,75.0772,75.0316,75.0407,72046.0
2019-12-10 15:30:00,82.27,82.29,82.14,82.19,94825.0,75.0499,75.0681,74.9313,74.9769,94825.0
2019-12-10 15:40:00,82.18,82.25,82.17,82.24,83754.0,74.9678,75.0316,74.9586,75.0225,83754.0
2019-12-10 15:50:00,82.25,82.36,82.18,82.36,135361.0,75.0316,75.132,74.9678,75.132,135361.0
2019-12-11 09:30:00,82.44,82.51,82.3,82.42,222323.0,75.205,75.2688,75.0772,75.1867,222323.0
2019-12-11 09:40:00,82.42,82.53,82.4,82.52,102850.0,75.1867,75.2871,75.1685,75.2779,102850.0
2019-12-11 09:50:00,82.52,82.53,82.37,82.43,57160.0,75.2779,75.2871,75.1411,75.1958,57160.0
2019-12-11 10:00:00,82.43,82.53,82.4,82.42,35565.0,75.1958,75.2871,75.1685,75.1867,35565.0
2019-12-11 10:10:00,82.43,82.45,82.39,82.4,20261.0,75.1958,75.2141,75.1593,75.1685,20261.0
2019-12-11 10:20:00,82.4,82.4,82.33,82.36,40330.0,75.1685,75.1685,75.1046,75.132,40330.0
2019-12-11 10:30:00,82.35,82.36,82.26,82.28,52491.0,75.1228,75.132,75.0407,75.059,52491.0
2019-12-11 10:40:00,82.27,82.3,82.16,82.18,38356.0,75.0499,75.0772,74.9495,74.9678,38356.0
2019-12-11 10:50:00,82.18,82.2,82.09,82.1,40905.0,74.9678,74.986,74.8857,74.8948,40905.0
2019-12-11 11:00:00,82.09,82.19,81.99,82.17,48592.0,74.8857,74.9769,74.7944,74.9586,48592.0
2019-12-11 11:10:00,82.18,82.21,82.14,82.16,42939.0,74.9678,74.9951,74.9313,74.9495,42939.0
2019-12-11 11:20:00,82.16,82.21,82.12,82.2,185246.0,74.9495,74.9951,74.913,74.986,185246.0
2019-12-11 11:30:00,82.2,82.26,82.2,82.25,202644.0,74.986,75.0407,74.986,75.0316,202644.0
2019-12-11 11:40:00,82.25,82.29,82.24,82.24,26350.0,75.0316,75.0681,75.0225,75.0225,26350.0
2019-12-11 11:50:00,82.24,82.27,82.19,82.21,22576.0,75.0225,75.0499,74.9769,74.9951,22576.0
2019-12-11 12:00:00,82.21,82.26,82.2,82.24,158169.0,74.9951,75.0407,74.986,75.0225,158169.0
2019-12-11 12:10:00,82.24,82.25,82.16,82.2,50923.0,75.0225,75.0316,74.9495,74.986,50923.0
2019-12-11 12:20:00,82.2,82.22,82.16,82.17,144536.0,74.986,75.0043,74.9495,74.9586,144536.0
2019-12-11 12:30:00,82.18,82.21,82.14,82.17,40250.0,74.9678,74.9951,74.9313,74.9586,40250.0
2019-12-11 12:40:00,82.17,82.2,82.15,82.17,37936.0,74.9586,74.986,74.9404,74.9586,37936.0
2019-12-11 12:50:00,82.17,82.19,82.16,82.19,158373.0,74.9586,74.9769,74.9495,74.9769,158373.0
2019-12-11 13:00:00,82.19,82.21,82.16,82.16,32831.0,74.9769,74.9951,74.9495,74.9495,32831.0
2019-12-11 13:10:00,82.17,82.22,82.16,82.2,19898.0,74.9586,75.0043,74.9495,74.986,19898.0
2019-12-11 13:20:00,82.2,82.27,82.2,82.24,21424.0,74.986,75.0499,74.986,75.0225,21424.0
2019-12-11 13:30:00,82.24,82.26,82.22,82.24,34015.0,75.0225,75.0407,75.0043,75.0225,34015.0
2019-12-11 13:40:00,82.24,82.29,82.23,82.29,29194.0,75.0225,75.0681,75.0134,75.0681,29194.0
2019-12-11 13:50:00,82.28,82.3,82.25,82.3,35581.0,75.059,75.0772,75.0316,75.0772,35581.0
2019-12-11 14:00:00,82.31,82.38,82.3,82.33,34867.0,75.0864,75.1502,75.0772,75.1046,34867.0
2019-12-11 14:10:00,82.32,82.35,82.29,82.34,38726.0,75.0955,75.1228,75.0681,75.1137,38726.0
2019-12-11 14:20:00,82.34,82.43,82.32,82.39,259082.0,75.1137,75.1958,75.0955,75.1593,259082.0
2019-12-11 14:30:00,82.4,82.44,82.35,82.4,66014.0,75.1685,75.205,75.1228,75.1685,66014.0
2019-12-11 14:40:00,82.41,82.43,82.37,82.4,67372.0,75.1776,75.1958,75.1411,75.1685,67372.0
2019-12-11 14:50:00,82.4,82.46,82.37,82.46,109957.0,75.1685,75.2232,75.1411,75.2232,109957.0
2019-12-11 15:00:00,82.46,82.47,82.4,82.47,89404.0,75.2232,75.2323,75.1685,75.2323,89404.0
2019-12-11 15:10:00,82.47,82.47,82.38,82.41,52052.0,75.2323,75.2323,75.1502,75.1776,52052.0
2019-12-11 15:20:00,82.41,82.46,82.38,82.42,137656.0,75.1776,75.2232,75.1502,75.1867,137656.0
2019-12-11 15:30:00,82.42,82.45,82.33,82.34,124465.0,75.1867,75.2141,75.1046,75.1137,124465.0
2019-12-11 15:40:00,82.34,82.36,82.26,82.27,49060.0,75.1137,75.132,75.0407,75.0499,49060.0
2019-12-11 15:50:00,82.28,82.39,82.28,82.34,127170.0,75.059,75.1593,75.059,75.1137,127170.0
2019-12-12 09:30:00,82.32,82.78,82.18,82.77,179984.0,75.0955,75.5151,74.9678,75.506,179984.0
2019-12-12 09:40:00,82.77,82.85,82.63,82.85,91221.0,75.506,75.579,75.3783,75.579,91221.0
2019-12-12 09:50:00,82.85,83.16,82.85,83.15,79077.0,75.579,75.8618,75.579,75.8526,79077.0
2019-12-12 10:00:00,83.16,83.52,83.16,83.48,178884.0,75.8618,76.1902,75.8618,76.1537,178884.0
2019-12-12 10:10:00,83.48,83.63,83.48,83.62,131210.0,76.1537,76.2905,76.1537,76.2814,131210.0
2019-12-12 10:20:00,83.61,83.79,83.59,83.65,106544.0,76.2723,76.4365,76.254,76.3088,106544.0
2019-12-12 10:30:00,83.64,83.66,83.49,83.51,62159.0,76.2996,76.3179,76.1628,76.181,62159.0
2019-12-12 10:40:00,83.52,83.53,83.31,83.42,98707.0,76.1902,76.1993,75.9986,76.0989,98707.0
2019-12-12 10:50:00,83.42,83.59,83.42,83.49,66315.0,76.0989,76.254,76.0989,76.1628,66315.0
2019-12-12 11:00:00,83.51,83.53,83.31,83.31,70811.0,76.181,76.1993,75.9986,75.9986,70811.0
2019-12-12 11:10:00,83.31,83.36,83.23,83.33,83714.0,75.9986,76.0442,75.9256,76.0168,83714.0
2019-12-12 11:20:00,83.33,83.34,83.19,83.19,102481.0,76.0168,76.026,75.8891,75.8891,102481.0
2019-12-12 11:30:00,83.19,83.26,83.12,83.18,79419.0,75.8891,75.953,75.8253,75.88,79419.0
2019-12-12 11:40:00,83.17,83.17,83.08,83.12,73145.0,75.8709,75.8709,75.7888,75.8253,73145.0
2019-12-12 11:50:00,83.11,83.17,82.93,83.09,42031.0,75.8162,75.8709,75.6519,75.7979,42031.0
2019-12-12 12:00:00,83.07,83.09,82.98,83.05,55017.0,75.7797,75.7979,75.6976,75.7614,55017.0
2019-12-12 12:10:00,83.05,83.07,82.94,82.97,60660.0,75.7614,75.7797,75.6611,75.6884,60660.0
2019-12-12 12:20:00,82.97,83.0,82.87,82.94,50312.0,75.6884,75.7158,75.5972,75.6611,50312.0
2019-12-12 12:30:00,82.95,83.15,82.95,83.13,56465.0,75.6702,75.8526,75.6702,75.8344,56465.0
2019-12-12 12:40:00,83.13,83.19,83.12,83.17,29602.0,75.8344,75.8891,75.8253,75.8709,29602.0
2019-12-12 12:50:00,83.17,83.19,83.03,83.04,28198.0,75.8709,75.8891,75.7432,75.7523,28198.0
2019-12-12 13:00:00,83.04,83.12,83.03,83.05,47622.0,75.7523,75.8253,75.7432,75.7614,47622.0
2019-12-12 13:10:00,83.05,83.19,83.05,83.19,91359.0,75.7614,75.8891,75.7614,75.8891,91359.0
2019-12-12 13:20:00,83.19,83.2,83.12,83.14,34893.0,75.8891,75.8983,75.8253,75.8435,34893.0
2019-12-12 13:30:00,83.13,83.15,83.03,83.05,37766.0,75.8344,75.8526,75.7432,75.7614,37766.0
2019-12-12 13:40:00,83.05,83.05,82.95,82.97,38452.0,75.7614,75.7614,75.6702,75.6884,38452.0
2019-12-12 13:50:00,82.97,83.02,82.96,83.01,49636.0,75.6884,75.734,75.6793,75.7249,49636.0
2019-12-12 14:00:00,83.02,83.02,82.93,83.0,25296.0,75.734,75.734,75.6519,75.7158,25296.0
2019-12-12 14:10:00,83.0,83.04,82.91,83.0,31604.0,75.7158,75.7523,75.6337,75.7158,31604.0
2019-12-12 14:20:00,83.0,83.02,82.94,82.99,39260.0,75.7158,75.734,75.6611,75.7067,39260.0
2019-12-12 14:30:00,82.99,83.41,82.96,83.25,170212.0,75.7067,76.0898,75.6793,75.9439,170212.0
2019-12-12 14:40:00,83.25,83.34,83.21,83.24,37272.0,75.9439,76.026,75.9074,75.9347,37272.0
2019-12-12 14:50:00,83.23,83.36,83.2,83.31,56172.0,75.9256,76.0442,75.8983,75.9986,56172.0
2019-12-12 15:00:00,83.32,83.44,83.32,83.39,108923.0,76.0077,76.1172,76.0077,76.0716,108923.0
2019-12-12 15:10:00,83.39,83.4,83.28,83.35,74524.0,76.0716,76.0807,75.9712,76.0351,74524.0
2019-12-12 15:20:00,83.34,83.46,83.33,83.44,76609.0,76.026,76.1354,76.0168,76.1172,76609.0
2019-12-12 15:30:00,83.43,83.44,83.31,83.37,61455.0,76.1081,76.1172,75.9986,76.0533,61455.0
2019-12-12 15:40:00,83.36,83.43,83.35,83.39,87992.0,76.0442,76.1081,76.0351,76.0716,87992.0
2019-12-12 15:50:00,83.41,83.43,83.24,83.24,104417.0,76.0898,76.1081,75.9347,75.9347,104417.0
2019-12-13 09:30:00,83.17,83.19,82.89,83.11,130068.0,75.8709,75.8891,75.6155,75.8162,130068.0
2019-12-13 09:40:00,83.12,83.12,82.9,82.96,68675.0,75.8253,75.8253,75.6246,75.6793,68675.0
2019-12-13 09:50:00,82.95,83.11,82.92,83.04,63037.0,75.6702,75.8162,75.6428,75.7523,63037.0
2019-12-13 10:00:00,83.02,83.59,82.97,83.49,111092.0,75.734,76.254,75.6884,76.1628,111092.0
2019-12-13 10:10:00,83.49,83.58,83.31,83.45,75495.0,76.1628,76.2449,75.9986,76.1263,75495.0
2019-12-13 10:20:00,83.43,83.51,83.31,83.32,118983.0,76.1081,76.181,75.9986,76.0077,118983.0
2019-12-13 10:30:00,83.28,83.29,82.84,82.91,137176.0,75.9712,75.9804,75.5698,75.6337,137176.0
2019-12-13 10:40:00,82.89,83.07,82.87,82.91,74563.0,75.6155,75.7797,75.5972,75.6337,74563.0
2019-12-13 10:50:00,82.92,82.93,82.66,82.68,64194.0,75.6428,75.6519,75.4056,75.4239,64194.0
2019-12-13 11:00:00,82.67,82.8,82.64,82.8,62472.0,75.4148,75.5334,75.3874,75.5334,62472.0
2019-12-13 11:10:00,82.8,82.84,82.59,82.59,59376.0,75.5334,75.5698,75.3418,75.3418,59376.0
2019-12-13 11:20:00,82.58,82.58,82.42,82.44,64507.0,75.3327,75.3327,75.1867,75.205,64507.0
2019-12-13 11:30:00,82.43,82.63,82.41,82.61,160738.0,75.1958,75.3783,75.1776,75.36,160738.0
2019-12-13 11:40:00,82.61,82.68,82.57,82.62,30961.0,75.36,75.4239,75.3235,75.3692,30961.0
2019-12-13 11:50:00,82.63,82.75,82.61,82.75,27221.0,75.3783,75.4877,75.36,75.4877,27221.0
2019-12-13 12:00:00,82.74,82.82,82.73,82.81,25448.0,75.4786,75.5516,75.4695,75.5425,25448.0
2019-12-13 12:10:00,82.8,82.85,82.72,82.77,59848.0,75.5334,75.579,75.4604,75.506,59848.0
2019-12-13 12:20:00,82.77,82.78,82.72,82.77,48472.0,75.506,75.5151,75.4604,75.506,48472.0
2019-12-13 12:30:00,82.77,82.77,82.7,82.74,32118.0,75.506,75.506,75.4421,75.4786,32118.0
2019-12-13 12:40:00,82.73,82.76,82.65,82.66,28361.0,75.4695,75.4969,75.3965,75.4056,28361.0
2019-12-13 12:50:00,82.66,82.83,82.63,82.83,60132.0,75.4056,75.5607,75.3783,75.5607,60132.0
2019-12-13 13:00:00,82.83,82.87,82.81,82.84,47074.0,75.5607,75.5972,75.5425,75.5698,47074.0
2019-12-13 13:10:00,82.83,82.83,82.71,82.71,29796.0,75.5607,75.5607,75.4513,75.4513,29796.0
2019-12-13 13:20:00,82.72,82.75,82.67,82.68,48356.0,75.4604,75.4877,75.4148,75.4239,48356.0
2019-12-13 13:30:00,82.69,82.71,82.67,82.69,37926.0,75.433,75.4513,75.4148,75.433,37926.0
2019-12-13 13:40:00,82.69,82.71,82.67,82.67,35731.0,75.433,75.4513,75.4148,75.4148,35731.0
2019-12-13 13:50:00,82.67,82.69,82.64,82.65,58936.0,75.4148,75.433,75.3874,75.3965,58936.0
2019-12-13 14:00:00,82.65,82.68,82.6,82.62,26739.0,75.3965,75.4239,75.3509,75.3692,26739.0
2019-12-13 14:10:00,82.62,82.64,82.59,82.6,22971.0,75.3692,75.3874,75.3418,75.3509,22971.0
2019-12-13 14:20:00,82.61,82.63,82.6,82.61,24871.0,75.36,75.3783,75.3509,75.36,24871.0
2019-12-13 14:30:00,82.6,82.61,82.55,82.58,33251.0,75.3509,75.36,75.3053,75.3327,33251.0
2019-12-13 14:40:00,82.58,82.59,82.56,82.57,32320.0,75.3327,75.3418,75.3144,75.3235,32320.0
2019-12-13 14:50:00,82.56,82.62,82.55,82.6,40151.0,75.3144,75.3692,75.3053,75.3509,40151.0
2019-12-13 15:00:00,82.6,82.62,82.53,82.53,53384.0,75.3509,75.3692,75.2871,75.2871,53384.0
2019-12-13 15:10:00,82.54,82.57,82.52,82.55,35916.0,75.2962,75.3235,75.2779,75.3053,35916.0
2019-12-13 15:20:00,82.54,82.56,82.51,82.53,91726.0,75.2962,75.3144,75.2688,75.2871,91726.0
2019-12-13 15:30:00,82.52,82.61,82.52,82.54,112408.0,75.2779,75.36,75.2779,75.2962,112408.0
2019-12-13 15:40:00,82.54,82.63,82.54,82.56,68437.0,75.2962,75.3783,75.2962,75.3144,68437.0
2019-12-13 15:50:00,82.56,82.71,82.56,82.71,176930.0,75.3144,75.4513,75.3144,75.4513,176930.0
2019-12-16 09:30:00,82.87,83.22,82.83,83.07,124956.0,75.9736,76.2945,75.9369,76.157,124956.0
2019-12-16 09:40:00,83.07,83.14,83.03,83.08,78792.0,76.157,76.2211,76.1203,76.1661,78792.0
2019-12-16 09:50:00,83.08,83.1,82.89,82.9,128762.0,76.1661,76.1845,75.9919,76.0011,128762.0
2019-12-16 10:00:00,82.9,83.04,82.9,83.04,72094.0,76.0011,76.1295,76.0011,76.1295,72094.0
2019-12-16 10:10:00,83.04,83.14,83.03,83.13,79114.0,76.1295,76.2211,76.1203,76.212,79114.0
2019-12-16 10:20:00,83.13,83.22,83.13,83.2,32635.0,76.212,76.2945,76.212,76.2761,32635.0
2019-12-16 10:30:00,83.21,83.31,83.19,83.3,42513.0,76.2853,76.377,76.267,76.3678,42513.0
2019-12-16 10:40:00,83.31,83.37,83.27,83.29,143618.0,76.377,76.432,76.3403,76.3586,143618.0
2019-12-16 10:50:00,83.29,83.33,83.22,83.22,52528.0,76.3586,76.3953,76.2945,76.2945,52528.0
2019-12-16 11:00:00,83.22,83.27,83.19,83.25,52245.0,76.2945,76.3403,76.267,76.322,52245.0
2019-12-16 11:10:00,83.26,83.29,83.22,83.27,53494.0,76.3311,76.3586,76.2945,76.3403,53494.0
2019-12-16 11:20:00,83.27,83.37,83.27,83.36,34377.0,76.3403,76.432,76.3403,76.4228,34377.0
2019-12-16 11:30:00,83.35,83.35,83.25,83.28,28366.0,76.4137,76.4137,76.322,76.3495,28366.0
2019-12-16 11:40:00,83.28,83.35,83.25,83.25,31264.0,76.3495,76.4137,76.322,76.322,31264.0
2019-12-16 11:50:00,83.25,83.27,83.17,83.22,29022.0,76.322,76.3403,76.2486,76.2945,29022.0
2019-12-16 12:00:00,83.23,83.3,83.21,83.22,31761.0,76.3036,76.3678,76.2853,76.2945,31761.0
2019-12-16 12:10:00,83.23,83.31,83.21,83.3,36056.0,76.3036,76.377,76.2853,76.3678,36056.0
2019-12-16 12:20:00,83.3,83.31,83.26,83.27,24272.0,76.3678,76.377,76.3311,76.3403,24272.0
2019-12-16 12:30:00,83.27,83.29,83.24,83.28,30002.0,76.3403,76.3586,76.3128,76.3495,30002.0
2019-12-16 12:40:00,83.27,83.27,83.2,83.2,22928.0,76.3403,76.3403,76.2761,76.2761,22928.0
2019-12-16 12:50:00,83.2,83.26,83.19,83.24,22983.0,76.2761,76.3311,76.267,76.3128,22983.0
2019-12-16 13:00:00,83.23,83.24,83.19,83.21,19703.0,76.3036,76.3128,76.267,76.2853,19703.0
2019-12-16 13:10:00,83.22,83.22,83.17,83.21,25033.0,76.2945,76.2945,76.2486,76.2853,25033.0
2019-12-16 13:20:00,83.2,83.21,83.17,83.18,24206.0,76.2761,76.2853,76.2486,76.2578,24206.0
2019-12-16 13:30:00,83.19,83.22,83.16,83.19,26974.0,76.267,76.2945,76.2395,76.267,26974.0
2019-12-16 13:40:00,83.18,83.2,83.16,83.18,49040.0,76.2578,76.2761,76.2395,76.2578,49040.0
2019-12-16 13:50:00,83.17,83.19,83.14,83.14,28586.0,76.2486,76.267,76.2211,76.2211,28586.0
2019-12-16 14:00:00,83.15,83.15,83.07,83.08,25749.0,76.2303,76.2303,76.157,76.1661,25749.0
2019-12-16 14:10:00,83.06,83.09,83.05,83.07,34423.0,76.1478,76.1753,76.1386,76.157,34423.0
2019-12-16 14:20:00,83.07,83.07,83.0,83.0,52263.0,76.157,76.157,76.0928,76.0928,52263.0
2019-12-16 14:30:00,83.02,83.02,82.9,82.9,33172.0,76.1111,76.1111,76.0011,76.0011,33172.0
2019-12-16 14:40:00,82.91,82.97,82.9,82.92,39198.0,76.0103,76.0653,76.0011,76.0194,39198.0
2019-12-16 14:50:00,82.92,82.93,82.89,82.89,25572.0,76.0194,76.0286,75.9919,75.9919,25572.0
2019-12-16 15:00:00,82.89,82.91,82.85,82.86,35079.0,75.9919,76.0103,75.9553,75.9644,35079.0
2019-12-16 15:10:00,82.86,82.89,82.83,82.84,42875.0,75.9644,75.9919,75.9369,75.9461,42875.0
2019-12-16 15:20:00,82.84,82.88,82.8,82.81,57355.0,75.9461,75.9828,75.9094,75.9186,57355.0
2019-12-16 15:30:00,82.81,82.84,82.79,82.81,100191.0,75.9186,75.9461,75.9003,75.9186,100191.0
2019-12-16 15:40:00,82.81,82.81,82.67,82.7,188026.0,75.9186,75.9186,75.7902,75.8177,188026.0
2019-12-16 15:50:00,82.7,82.79,82.64,82.68,139895.0,75.8177,75.9003,75.7627,75.7994,139895.0
2019-12-17 09:30:00,82.84,82.95,82.73,82.88,119317.0,75.9461,76.0469,75.8452,75.9828,119317.0
2019-12-17 09:40:00,82.89,82.93,82.81,82.84,39786.0,75.9919,76.0286,75.9186,75.9461,39786.0
2019-12-17 09:50:00,82.87,82.89,82.78,82.82,195893.0,75.9736,75.9919,75.8911,75.9278,195893.0
2019-12-17 10:00:00,82.82,82.96,82.8,82.96,30974.0,75.9278,76.0561,75.9094,76.0561,30974.0
2019-12-17 10:10:00,82.95,82.99,82.9,82.94,27581.0,76.0469,76.0836,76.0011,76.0378,27581.0
2019-12-17 10:20:00,82.95,83.04,82.93,82.96,234029.0,76.0469,76.1295,76.0286,76.0561,234029.0
2019-12-17 10:30:00,82.97,82.99,82.91,82.96,29688.0,76.0653,76.0836,76.0103,76.0561,29688.0
2019-12-17 10:40:00,82.96,83.02,82.94,82.97,45793.0,76.0561,76.1111,76.0378,76.0653,45793.0
2019-12-17 10:50:00,82.97,83.0,82.92,82.94,120734.0,76.0653,76.0928,76.0194,76.0378,120734.0
2019-12-17 11:00:00,82.94,82.96,82.91,82.92,99158.0,76.0378,76.0561,76.0103,76.0194,99158.0
2019-12-17 11:10:00,82.93,82.97,82.9,82.9,37696.0,76.0286,76.0653,76.0011,76.0011,37696.0
2019-12-17 11:20:00,82.91,82.91,82.88,82.89,160700.0,76.0103,76.0103,75.9828,75.9919,160700.0
2019-12-17 11:30:00,82.89,82.96,82.87,82.96,97088.0,75.9919,76.0561,75.9736,76.0561,97088.0
2019-12-17 11:40:00,82.97,82.99,82.94,82.98,53837.0,76.0653,76.0836,76.0378,76.0744,53837.0
2019-12-17 11:50:00,82.98,83.06,82.96,83.05,27062.0,76.0744,76.1478,76.0561,76.1386,27062.0
2019-12-17 12:00:00,83.06,83.13,83.06,83.08,50798.0,76.1478,76.212,76.1478,76.1661,50798.0
2019-12-17 12:10:00,83.07,83.13,83.04,83.12,25337.0,76.157,76.212,76.1295,76.2028,25337.0
2019-12-17 12:20:00,83.11,83.14,83.07,83.13,32442.0,76.1936,76.2211,76.157,76.212,32442.0
2019-12-17 12:30:00,83.12,83.14,83.08,83.1,39770.0,76.2028,76.2211,76.1661,76.1845,39770.0
2019-12-17 12:40:00,83.09,83.16,83.08,83.14,51386.0,76.1753,76.2395,76.1661,76.2211,51386.0
2019-12-17 12:50:00,83.14,83.21,83.13,83.2,56406.0,76.2211,76.2853,76.212,76.2761,56406.0
2019-12-17 13:00:00,83.21,83.22,83.17,83.17,49931.0,76.2853,76.2945,76.2486,76.2486,49931.0
2019-12-17 13:10:00,83.18,83.2,83.17,83.2,32887.0,76.2578,76.2761,76.2486,76.2761,32887.0
2019-12-17 13:20:00,83.2,83.2,83.15,83.18,148518.0,76.2761,76.2761,76.2303,76.2578,148518.0
2019-12-17 13:30:00,83.17,83.19,83.14,83.19,36172.0,76.2486,76.267,76.2211,76.267,36172.0
2019-12-17 13:40:00,83.18,83.21,83.16,83.18,36964.0,76.2578,76.2853,76.2395,76.2578,36964.0
2019-12-17 13:50:00,83.18,83.2,83.16,83.2,41765.0,76.2578,76.2761,76.2395,76.2761,41765.0
2019-12-17 14:00:00,83.2,83.22,83.14,83.14,52972.0,76.2761,76.2945,76.2211,76.2211,52972.0
2019-12-17 14:10:00,83.15,83.2,83.14,83.2,30795.0,76.2303,76.2761,76.2211,76.2761,30795.0
2019-12-17 14:20:00,83.19,83.21,83.18,83.2,24408.0,76.267,76.2853,76.2578,76.2761,24408.0
2019-12-17 14:30:00,83.2,83.24,83.19,83.24,39340.0,76.2761,76.3128,76.267,76.3128,39340.0
2019-12-17 14:40:00,83.23,83.25,83.22,83.22,44362.0,76.3036,76.322,76.2945,76.2945,44362.0
2019-12-17 14:50:00,83.23,83.26,83.23,83.25,35264.0,76.3036,76.3311,76.3036,76.322,35264.0
2019-12-17 15:00:00,83.24,83.26,83.19,83.2,67706.0,76.3128,76.3311,76.267,76.2761,67706.0
2019-12-17 15:10:00,83.2,83.24,83.19,83.23,41123.0,76.2761,76.3128,76.267,76.3036,41123.0
2019-12-17 15:20:00,83.24,83.31,83.23,83.29,44559.0,76.3128,76.377,76.3036,76.3586,44559.0
2019-12-17 15:30:00,83.29,83.31,83.27,83.29,86274.0,76.3586,76.377,76.3403,76.3586,86274.0
2019-12-17 15:40:00,83.28,83.3,83.25,83.27,61429.0,76.3495,76.3678,76.322,76.3403,61429.0
2019-12-17 15:50:00,83.28,83.36,83.2,83.35,168079.0,76.3495,76.4228,76.2761,76.4137,168079.0
2019-12-18 09:30:00,83.57,83.61,83.41,83.61,129077.0,76.6153,76.652,76.4687,76.652,129077.0
2019-12-18 09:40:00,83.61,83.62,83.39,83.4,90687.0,76.652,76.6612,76.4503,76.4595,90687.0
2019-12-18 09:50:00,83.41,83.42,83.29,83.29,49883.0,76.4687,76.4778,76.3586,76.3586,49883.0
2019-12-18 10:00:00,83.29,83.3,83.24,83.26,33413.0,76.3586,76.3678,76.3128,76.3311,33413.0
2019-12-18 10:10:00,83.26,83.35,83.21,83.33,52039.0,76.3311,76.4137,76.2853,76.3953,52039.0
2019-12-18 10:20:00,83.32,83.38,83.27,83.28,29513.0,76.3861,76.4412,76.3403,76.3495,29513.0
2019-12-18 10:30:00,83.28,83.41,83.27,83.4,79163.0,76.3495,76.4687,76.3403,76.4595,79163.0
2019-12-18 10:40:00,83.4,83.41,83.33,83.41,31011.0,76.4595,76.4687,76.3953,76.4687,31011.0
2019-12-18 10:50:00,83.41,83.44,83.38,83.39,37068.0,76.4687,76.4962,76.4412,76.4503,37068.0
2019-12-18 11:00:00,83.39,83.42,83.35,83.37,55890.0,76.4503,76.4778,76.4137,76.432,55890.0
2019-12-18 11:10:00,83.38,83.49,83.37,83.49,35795.0,76.4412,76.542,76.432,76.542,35795.0
2019-12-18 11:20:00,83.49,83.57,83.47,83.55,30590.0,76.542,76.6153,76.5237,76.597,30590.0
2019-12-18 11:30:00,83.55,83.57,83.49,83.51,52364.0,76.597,76.6153,76.542,76.5603,52364.0
2019-12-18 11:40:00,83.51,83.56,83.49,83.53,27885.0,76.5603,76.6062,76.542,76.5787,27885.0
2019-12-18 11:50:00,83.53,83.54,83.46,83.5,34341.0,76.5787,76.5878,76.5145,76.5512,34341.0
2019-12-18 12:00:00,83.5,83.58,83.49,83.57,56153.0,76.5512,76.6245,76.542,76.6153,56153.0
2019-12-18 12:10:00,83.57,83.59,83.54,83.57,39392.0,76.6153,76.6337,76.5878,76.6153,39392.0
2019-12-18 12:20:00,83.57,83.58,83.51,83.57,19634.0,76.6153,76.6245,76.5603,76.6153,19634.0
2019-12-18 12:30:00,83.58,83.62,83.57,83.58,30142.0,76.6245,76.6612,76.6153,76.6245,30142.0
2019-12-18 12:40:00,83.58,83.58,83.54,83.57,25055.0,76.6245,76.6245,76.5878,76.6153,25055.0
2019-12-18 12:50:00,83.57,83.57,83.54,83.56,33629.0,76.6153,76.6153,76.5878,76.6062,33629.0
2019-12-18 13:00:00,83.57,83.6,83.56,83.57,147790.0,76.6153,76.6428,76.6062,76.6153,147790.0
2019-12-18 13:10:00,83.59,83.61,83.58,83.59,24793.0,76.6337,76.652,76.6245,76.6337,24793.0
2019-12-18 13:20:00,83.59,83.62,83.57,83.59,30680.0,76.6337,76.6612,76.6153,76.6337,30680.0
2019-12-18 13:30:00,83.59,83.62,83.58,83.62,24527.0,76.6337,76.6612,76.6245,76.6612,24527.0
2019-12-18 13:40:00,83.62,83.63,83.6,83.6,31609.0,76.6612,76.6704,76.6428,76.6428,31609.0
2019-12-18 13:50:00,83.61,83.62,83.58,83.59,20879.0,76.652,76.6612,76.6245,76.6337,20879.0
2019-12-18 14:00:00,83.6,83.62,83.59,83.6,36391.0,76.6428,76.6612,76.6337,76.6428,36391.0
2019-12-18 14:10:00,83.61,83.62,83.59,83.62,20107.0,76.652,76.6612,76.6337,76.6612,20107.0
2019-12-18 14:20:00,83.62,83.64,83.59,83.63,13065.0,76.6612,76.6795,76.6337,76.6704,13065.0
2019-12-18 14:30:00,83.63,83.71,83.61,83.69,51859.0,76.6704,76.7437,76.652,76.7254,51859.0
2019-12-18 14:40:00,83.69,83.75,83.67,83.75,45296.0,76.7254,76.7804,76.707,76.7804,45296.0
2019-12-18 14:50:00,83.76,83.77,83.71,83.75,54407.0,76.7895,76.7987,76.7437,76.7804,54407.0
2019-12-18 15:00:00,83.75,83.76,83.67,83.7,104466.0,76.7804,76.7895,76.707,76.7345,104466.0
2019-12-18 15:10:00,83.71,83.72,83.67,83.7,43556.0,76.7437,76.7529,76.707,76.7345,43556.0
2019-12-18 15:20:00,83.7,83.73,83.69,83.71,54796.0,76.7345,76.762,76.7254,76.7437,54796.0
2019-12-18 15:30:00,83.71,83.74,83.69,83.74,74588.0,76.7437,76.7712,76.7254,76.7712,74588.0
2019-12-18 15:40:00,83.73,83.78,83.73,83.75,48236.0,76.762,76.8079,76.762,76.7804,48236.0
2019-12-18 15:50:00,83.75,83.76,83.63,83.64,88413.0,76.7804,76.7895,76.6704,76.6795,88413.0
2019-12-19 09:30:00,83.73,83.75,83.59,83.59,90407.0,76.762,76.7804,76.6337,76.6337,90407.0
2019-12-19 09:40:00,83.59,83.66,83.56,83.64,47722.0,76.6337,76.6979,76.6062,76.6795,47722.0
2019-12-19 09:50:00,83.63,83.71,83.63,83.67,47289.0,76.6704,76.7437,76.6704,76.707,47289.0
2019-12-19 10:00:00,83.69,83.74,83.58,83.61,23678.0,76.7254,76.7712,76.6245,76.652,23678.0
2019-12-19 10:10:00,83.61,83.64,83.58,83.59,40401.0,76.652,76.6795,76.6245,76.6337,40401.0
2019-12-19 10:20:00,83.59,83.65,83.53,83.65,29369.0,76.6337,76.6887,76.5787,76.6887,29369.0
2019-12-19 10:30:00,83.66,83.72,83.64,83.7,27165.0,76.6979,76.7529,76.6795,76.7345,27165.0
2019-12-19 10:40:00,83.7,83.79,83.7,83.75,31711.0,76.7345,76.817,76.7345,76.7804,31711.0
2019-12-19 10:50:00,83.75,83.76,83.71,83.71,45875.0,76.7804,76.7895,76.7437,76.7437,45875.0
2019-12-19 11:00:00,83.72,83.77,83.7,83.73,51359.0,76.7529,76.7987,76.7345,76.762,51359.0
2019-12-19 11:10:00,83.74,83.76,83.7,83.75,26557.0,76.7712,76.7895,76.7345,76.7804,26557.0
2019-12-19 11:20:00,83.75,83.81,83.74,83.74,82650.0,76.7804,76.8354,76.7712,76.7712,82650.0
2019-12-19 11:30:00,83.74,83.81,83.74,83.76,217225.0,76.7712,76.8354,76.7712,76.7895,217225.0
2019-12-19 11:40:00,83.76,83.79,83.71,83.75,176763.0,76.7895,76.817,76.7437,76.7804,176763.0
2019-12-19 11:50:00,83.76,83.78,83.73,83.74,27908.0,76.7895,76.8079,76.762,76.7712,27908.0
2019-12-19 12:00:00,83.74,83.77,83.73,83.75,51273.0,76.7712,76.7987,76.762,76.7804,51273.0
2019-12-19 12:10:00,83.75,83.82,83.73,83.78,32226.0,76.7804,76.8445,76.762,76.8079,32226.0
2019-12-19 12:20:00,83.77,83.79,83.74,83.75,15170.0,76.7987,76.817,76.7712,76.7804,15170.0
2019-12-19 12:30:00,83.76,83.79,83.74,83.77,31450.0,76.7895,76.817,76.7712,76.7987,31450.0
2019-12-19 12:40:00,83.77,83.78,83.72,83.74,26837.0,76.7987,76.8079,76.7529,76.7712,26837.0
2019-12-19 12:50:00,83.73,83.76,83.72,83.75,21474.0,76.762,76.7895,76.7529,76.7804,21474.0
2019-12-19 13:00:00,83.75,83.78,83.73,83.77,30106.0,76.7804,76.8079,76.762,76.7987,30106.0
2019-12-19 13:10:00,83.77,83.78,83.75,83.77,55823.0,76.7987,76.8079,76.7804,76.7987,55823.0
2019-12-19 13:20:00,83.78,83.81,83.76,83.76,20325.0,76.8079,76.8354,76.7895,76.7895,20325.0
2019-12-19 13:30:00,83.76,83.8,83.76,83.79,44618.0,76.7895,76.8262,76.7895,76.817,44618.0
2019-12-19 13:40:00,83.79,83.82,83.77,83.81,34863.0,76.817,76.8445,76.7987,76.8354,34863.0
2019-12-19 13:50:00,83.81,83.85,83.81,83.84,43098.0,76.8354,76.872,76.8354,76.8629,43098.0
2019-12-19 14:00:00,83.83,83.85,83.82,83.83,49483.0,76.8537,76.872,76.8445,76.8537,49483.0
2019-12-19 14:10:00,83.84,83.88,83.81,83.88,54971.0,76.8629,76.8995,76.8354,76.8995,54971.0
2019-12-19 14:20:00,83.88,83.88,83.85,83.87,26928.0,76.8995,76.8995,76.872,76.8904,26928.0
2019-12-19 14:30:00,83.86,83.87,83.84,83.84,39043.0,76.8812,76.8904,76.8629,76.8629,39043.0
2019-12-19 14:40:00,83.84,83.88,83.83,83.86,40107.0,76.8629,76.8995,76.8537,76.8812,40107.0
2019-12-19 14:50:00,83.87,83.87,83.84,83.86,26497.0,76.8904,76.8904,76.8629,76.8812,26497.0
2019-12-19 15:00:00,83.86,83.88,83.84,83.85,39577.0,76.8812,76.8995,76.8629,76.872,39577.0
2019-12-19 15:10:00,83.84,83.85,83.82,83.84,34569.0,76.8629,76.872,76.8445,76.8629,34569.0
2019-12-19 15:20:00,83.84,83.86,83.82,83.82,47775.0,76.8629,76.8812,76.8445,76.8445,47775.0
2019-12-19 15:30:00,83.83,83.88,83.82,83.84,24510.0,76.8537,76.8995,76.8445,76.8629,24510.0
2019-12-19 15:40:00,83.85,83.88,83.84,83.85,75428.0,76.872,76.8995,76.8629,76.872,75428.0
2019-12-19 15:50:00,83.85,83.92,83.84,83.92,115434.0,76.872,76.9362,76.8629,76.9362,115434.0
2019-12-20 09:30:00,84.39,84.39,84.07,84.1,255707.0,77.3671,77.3671,77.0737,77.1012,255707.0
2019-12-20 09:40:00,84.1,84.15,83.93,84.03,2688119.0,77.1012,77.1471,76.9454,77.0371,2688119.0
2019-12-20 09:50:00,84.03,84.05,83.98,84.03,54057.0,77.0371,77.0554,76.9912,77.0371,54057.0
2019-12-20 10:00:00,84.02,84.08,83.98,84.06,57650.0,77.0279,77.0829,76.9912,77.0646,57650.0
2019-12-20 10:10:00,84.06,84.06,83.94,83.99,62862.0,77.0646,77.0646,76.9546,77.0004,62862.0
2019-12-20 10:20:00,83.98,84.05,83.93,84.02,37977.0,76.9912,77.0554,76.9454,77.0279,37977.0
2019-12-20 10:30:00,84.02,84.09,84.01,84.08,26025.0,77.0279,77.0921,77.0187,77.0829,26025.0
2019-12-20 10:40:00,84.08,84.18,84.07,84.16,28001.0,77.0829,77.1746,77.0737,77.1562,28001.0
2019-12-20 10:50:00,84.17,84.21,84.15,84.19,35511.0,77.1654,77.2021,77.1471,77.1837,35511.0
2019-12-20 11:00:00,84.19,84.24,84.18,84.23,53646.0,77.1837,77.2296,77.1746,77.2204,53646.0
2019-12-20 11:10:00,84.22,84.22,84.16,84.18,35473.0,77.2113,77.2113,77.1562,77.1746,35473.0
2019-12-20 11:20:00,84.17,84.22,84.17,84.2,33780.0,77.1654,77.2113,77.1654,77.1929,33780.0
2019-12-20 11:30:00,84.2,84.24,84.17,84.17,48301.0,77.1929,77.2296,77.1654,77.1654,48301.0
2019-12-20 11:40:00,84.16,84.17,84.13,84.13,34995.0,77.1562,77.1654,77.1287,77.1287,34995.0
2019-12-20 11:50:00,84.15,84.15,84.1,84.13,48965.0,77.1471,77.1471,77.1012,77.1287,48965.0
2019-12-20 12:00:00,84.12,84.12,84.07,84.09,54587.0,77.1196,77.1196,77.0737,77.0921,54587.0
2019-12-20 12:10:00,84.09,84.13,84.07,84.11,34941.0,77.0921,77.1287,77.0737,77.1104,34941.0
2019-12-20 12:20:00,84.11,84.12,84.08,84.12,20140.0,77.1104,77.1196,77.0829,77.1196,20140.0
2019-12-20 12:30:00,84.12,84.12,84.09,84.11,47061.0,77.1196,77.1196,77.0921,77.1104,47061.0
2019-12-20 12:40:00,84.1,84.1,84.03,84.04,33966.0,77.1012,77.1012,77.0371,77.0462,33966.0
2019-12-20 12:50:00,84.04,84.06,84.02,84.03,29098.0,77.0462,77.0646,77.0279,77.0371,29098.0
2019-12-20 13:00:00,84.03,84.03,83.97,83.99,53831.0,77.0371,77.0371,76.9821,77.0004,53831.0
2019-12-20 13:10:00,83.98,83.99,83.95,83.96,25947.0,76.9912,77.0004,76.9637,76.9729,25947.0
2019-12-20 13:20:00,83.96,84.0,83.95,83.98,50846.0,76.9729,77.0096,76.9637,76.9912,50846.0
2019-12-20 13:30:00,83.97,83.98,83.93,83.97,54601.0,76.9821,76.9912,76.9454,76.9821,54601.0
2019-12-20 13:40:00,83.97,83.99,83.96,83.97,31447.0,76.9821,77.0004,76.9729,76.9821,31447.0
2019-12-20 13:50:00,83.97,83.98,83.93,83.96,30462.0,76.9821,76.9912,76.9454,76.9729,30462.0
2019-12-20 14:00:00,83.96,83.98,83.92,83.92,24422.0,76.9729,76.9912,76.9362,76.9362,24422.0
2019-12-20 14:10:00,83.92,83.93,83.89,83.9,51031.0,76.9362,76.9454,76.9087,76.9179,51031.0
2019-12-20 14:20:00,83.9,83.9,83.88,83.89,36785.0,76.9179,76.9179,76.8995,76.9087,36785.0
2019-12-20 14:30:00,83.89,83.91,83.88,83.88,73530.0,76.9087,76.927,76.8995,76.8995,73530.0
2019-12-20 14:40:00,83.89,83.9,83.88,83.9,103493.0,76.9087,76.9179,76.8995,76.9179,103493.0
2019-12-20 14:50:00,83.9,83.93,83.89,83.9,53103.0,76.9179,76.9454,76.9087,76.9179,53103.0
2019-12-20 15:00:00,83.9,83.91,83.85,83.85,99409.0,76.9179,76.927,76.872,76.872,99409.0
2019-12-20 15:10:00,83.86,83.86,83.82,83.84,75426.0,76.8812,76.8812,76.8445,76.8629,75426.0
2019-12-20 15:20:00,83.85,83.9,83.85,83.9,39088.0,76.872,76.9179,76.872,76.9179,39088.0
2019-12-20 15:30:00,83.9,83.96,83.89,83.93,72431.0,76.9179,76.9729,76.9087,76.9454,72431.0
2019-12-20 15:40:00,83.93,83.93,83.89,83.9,92298.0,76.9454,76.9454,76.9087,76.9179,92298.0
2019-12-20 15:50:00,83.9,83.99,83.86,83.86,294883.0,76.9179,77.0004,76.8812,76.8812,294883.0
2019-12-23 09:30:00,83.97,84.07,83.7,83.7,178369.0,76.9821,77.0737,76.7345,76.7345,178369.0
2019-12-23 09:40:00,83.71,83.71,83.57,83.59,59199.0,76.7437,76.7437,76.6153,76.6337,59199.0
2019-12-23 09:50:00,83.58,83.72,83.57,83.71,67983.0,76.6245,76.7529,76.6153,76.7437,67983.0
2019-12-23 10:00:00,83.73,83.75,83.67,83.7,24821.0,76.762,76.7804,76.707,76.7345,24821.0
2019-12-23 10:10:00,83.69,83.76,83.67,83.75,60387.0,76.7254,76.7895,76.707,76.7804,60387.0
2019-12-23 10:20:00,83.75,83.75,83.67,83.74,146760.0,76.7804,76.7804,76.707,76.7712,146760.0
2019-12-23 10:30:00,83.75,83.79,83.71,83.78,172756.0,76.7804,76.817,76.7437,76.8079,172756.0
2019-12-23 10:40:00,83.79,83.81,83.72,83.75,158487.0,76.817,76.8354,76.7529,76.7804,158487.0
2019-12-23 10:50:00,83.75,83.75,83.68,83.72,79518.0,76.7804,76.7804,76.7162,76.7529,79518.0
2019-12-23 11:00:00,83.72,83.79,83.72,83.77,113023.0,76.7529,76.817,76.7529,76.7987,113023.0
2019-12-23 11:10:00,83.76,83.84,83.75,83.81,75660.0,76.7895,76.8629,76.7804,76.8354,75660.0
2019-12-23 11:20:00,83.81,83.85,83.79,83.84,55106.0,76.8354,76.872,76.817,76.8629,55106.0
2019-12-23 11:30:00,83.84,83.85,83.8,83.8,73761.0,76.8629,76.872,76.8262,76.8262,73761.0
2019-12-23 11:40:00,83.79,83.82,83.79,83.82,51057.0,76.817,76.8445,76.817,76.8445,51057.0
2019-12-23 11:50:00,83.82,83.86,83.8,83.83,39394.0,76.8445,76.8812,76.8262,76.8537,39394.0
2019-12-23 12:00:00,83.83,83.89,83.83,83.87,25209.0,76.8537,76.9087,76.8537,76.8904,25209.0
2019-12-23 12:10:00,83.86,83.88,83.83,83.85,58774.0,76.8812,76.8995,76.8537,76.872,58774.0
2019-12-23 12:20:00,83.84,83.85,83.81,83.82,41980.0,76.8629,76.872,76.8354,76.8445,41980.0
2019-12-23 12:30:00,83.83,83.86,83.82,83.83,40073.0,76.8537,76.8812,76.8445,76.8537,40073.0
2019-12-23 12:40:00,83.84,83.87,83.83,83.84,69951.0,76.8629,76.8904,76.8537,76.8629,69951.0
2019-12-23 12:50:00,83.85,83.9,83.84,83.89,29880.0,76.872,76.9179,76.8629,76.9087,29880.0
2019-12-23 13:00:00,83.89,83.96,83.89,83.94,19418.0,76.9087,76.9729,76.9087,76.9546,19418.0
2019-12-23 13:10:00,83.94,83.96,83.93,83.93,62496.0,76.9546,76.9729,76.9454,76.9454,62496.0
2019-12-23 13:20:00,83.94,83.95,83.93,83.94,71434.0,76.9546,76.9637,76.9454,76.9546,71434.0
2019-12-23 13:30:00,83.94,83.95,83.92,83.94,51204.0,76.9546,76.9637,76.9362,76.9546,51204.0
2019-12-23 13:40:00,83.94,83.94,83.9,83.9,31517.0,76.9546,76.9546,76.9179,76.9179,31517.0
2019-12-23 13:50:00,83.9,83.94,83.89,83.94,42398.0,76.9179,76.9546,76.9087,76.9546,42398.0
2019-12-23 14:00:00,83.93,83.97,83.93,83.94,128211.0,76.9454,76.9821,76.9454,76.9546,128211.0
2019-12-23 14:10:00,83.93,83.95,83.92,83.94,34754.0,76.9454,76.9637,76.9362,76.9546,34754.0
2019-12-23 14:20:00,83.93,83.96,83.92,83.95,65194.0,76.9454,76.9729,76.9362,76.9637,65194.0
2019-12-23 14:30:00,83.95,84.0,83.95,83.98,75543.0,76.9637,77.0096,76.9637,76.9912,75543.0
2019-12-23 14:40:00,83.98,83.99,83.96,83.98,40352.0,76.9912,77.0004,76.9729,76.9912,40352.0
2019-12-23 14:50:00,83.98,84.03,83.98,84.0,34945.0,76.9912,77.0371,76.9912,77.0096,34945.0
2019-12-23 15:00:00,84.0,84.0,83.97,83.97,72867.0,77.0096,77.0096,76.9821,76.9821,72867.0
2019-12-23 15:10:00,83.98,84.0,83.95,83.96,94231.0,76.9912,77.0096,76.9637,76.9729,94231.0
2019-12-23 15:20:00,83.95,83.97,83.92,83.95,157441.0,76.9637,76.9821,76.9362,76.9637,157441.0
2019-12-23 15:30:00,83.94,83.94,83.88,83.89,55585.0,76.9546,76.9546,76.8995,76.9087,55585.0
2019-12-23 15:40:00,83.88,83.88,83.84,83.86,200744.0,76.8995,76.8995,76.8629,76.8812,200744.0
2019-12-23 15:50:00,83.86,83.95,83.84,83.94,143466.0,76.8812,76.9637,76.8629,76.9546,143466.0
2019-12-24 09:30:00,84.12,84.12,83.83,83.9,73343.0,77.1196,77.1196,76.8537,76.9179,73343.0
2019-12-24 09:40:00,83.88,83.98,83.87,83.97,129361.0,76.8995,76.9912,76.8904,76.9821,129361.0
2019-12-24 09:50:00,83.98,84.0,83.88,83.97,91879.0,76.9912,77.0096,76.8995,76.9821,91879.0
2019-12-24 10:00:00,83.96,84.04,83.96,84.0,44373.0,76.9729,77.0462,76.9729,77.0096,44373.0
2019-12-24 10:10:00,84.01,84.02,83.95,83.96,60020.0,77.0187,77.0279,76.9637,76.9729,60020.0
2019-12-24 10:20:00,83.96,83.98,83.88,83.94,75664.0,76.9729,76.9912,76.8995,76.9546,75664.0
2019-12-24 10:30:00,83.93,84.01,83.9,83.94,40778.0,76.9454,77.0187,76.9179,76.9546,40778.0
2019-12-24 10:40:00,83.94,83.96,83.88,83.94,19208.0,76.9546,76.9729,76.8995,76.9546,19208.0
2019-12-24 10:50:00,83.95,83.96,83.88,83.91,69119.0,76.9637,76.9729,76.8995,76.927,69119.0
2019-12-24 11:00:00,83.9,83.96,83.89,83.92,56156.0,76.9179,76.9729,76.9087,76.9362,56156.0
2019-12-24 11:10:00,83.92,83.96,83.91,83.94,28032.0,76.9362,76.9729,76.927,76.9546,28032.0
2019-12-24 11:20:00,83.94,83.98,83.92,83.96,40245.0,76.9546,76.9912,76.9362,76.9729,40245.0
2019-12-24 11:30:00,83.96,84.03,83.94,84.03,91952.0,76.9729,77.0371,76.9546,77.0371,91952.0
2019-12-24 11:40:00,84.03,84.06,84.01,84.05,40188.0,77.0371,77.0646,77.0187,77.0554,40188.0
2019-12-24 11:50:00,84.05,84.08,84.01,84.07,23854.0,77.0554,77.0829,77.0187,77.0737,23854.0
2019-12-24 12:00:00,84.07,84.09,84.06,84.07,48906.0,77.0737,77.0921,77.0646,77.0737,48906.0
2019-12-24 12:10:00,84.08,84.08,84.01,84.02,39846.0,77.0829,77.0829,77.0187,77.0279,39846.0
2019-12-24 12:20:00,84.03,84.04,84.0,84.02,41310.0,77.0371,77.0462,77.0096,77.0279,41310.0
2019-12-24 12:30:00,84.01,84.04,83.99,84.0,49635.0,77.0187,77.0462,77.0004,77.0096,49635.0
2019-12-24 12:40:00,83.99,84.01,83.97,83.99,72661.0,77.0004,77.0187,76.9821,77.0004,72661.0
2019-12-24 12:50:00,84.0,84.11,84.0,84.11,57330.0,77.0096,77.1104,77.0096,77.1104,57330.0
2019-12-26 09:30:00,84.13,84.22,84.06,84.16,98826.0,77.1287,77.2113,77.0646,77.1562,98826.0
2019-12-26 09:40:00,84.17,84.2,84.11,84.19,35082.0,77.1654,77.1929,77.1104,77.1837,35082.0
2019-12-26 09:50:00,84.19,84.2,84.09,84.1,32880.0,77.1837,77.1929,77.0921,77.1012,32880.0
2019-12-26 10:00:00,84.1,84.13,84.03,84.06,39130.0,77.1012,77.1287,77.0371,77.0646,39130.0
2019-12-26 10:10:00,84.07,84.08,84.03,84.06,17348.0,77.0737,77.0829,77.0371,77.0646,17348.0
2019-12-26 10:20:00,84.06,84.1,84.04,84.04,31075.0,77.0646,77.1012,77.0462,77.0462,31075.0
2019-12-26 10:30:00,84.04,84.09,84.03,84.08,34793.0,77.0462,77.0921,77.0371,77.0829,34793.0
2019-12-26 10:40:00,84.07,84.12,84.06,84.11,30175.0,77.0737,77.1196,77.0646,77.1104,30175.0
2019-12-26 10:50:00,84.11,84.14,84.09,84.09,22573.0,77.1104,77.1379,77.0921,77.0921,22573.0
2019-12-26 11:00:00,84.09,84.15,84.09,84.11,30556.0,77.0921,77.1471,77.0921,77.1104,30556.0
2019-12-26 11:10:00,84.1,84.1,84.06,84.1,40717.0,77.1012,77.1012,77.0646,77.1012,40717.0
2019-12-26 11:20:00,84.09,84.09,84.05,84.06,29067.0,77.0921,77.0921,77.0554,77.0646,29067.0
2019-12-26 11:30:00,84.06,84.07,84.01,84.03,47908.0,77.0646,77.0737,77.0187,77.0371,47908.0
2019-12-26 11:40:00,84.03,84.05,83.99,84.0,21085.0,77.0371,77.0554,77.0004,77.0096,21085.0
2019-12-26 11:50:00,84.0,84.0,83.95,83.96,25618.0,77.0096,77.0096,76.9637,76.9729,25618.0
2019-12-26 12:00:00,83.95,83.96,83.89,83.89,33888.0,76.9637,76.9729,76.9087,76.9087,33888.0
2019-12-26 12:10:00,83.9,83.91,83.83,83.86,37282.0,76.9179,76.927,76.8537,76.8812,37282.0
2019-12-26 12:20:00,83.87,83.9,83.87,83.88,20315.0,76.8904,76.9179,76.8904,76.8995,20315.0
2019-12-26 12:30:00,83.88,83.91,83.86,83.89,21460.0,76.8995,76.927,76.8812,76.9087,21460.0
2019-12-26 12:40:00,83.88,83.89,83.86,83.88,17278.0,76.8995,76.9087,76.8812,76.8995,17278.0
2019-12-26 12:50:00,83.88,83.9,83.87,83.9,14951.0,76.8995,76.9179,76.8904,76.9179,14951.0
2019-12-26 13:00:00,83.88,83.95,83.88,83.94,20021.0,76.8995,76.9637,76.8995,76.9546,20021.0
2019-12-26 13:10:00,83.95,83.97,83.94,83.96,43229.0,76.9637,76.9821,76.9546,76.9729,43229.0
2019-12-26 13:20:00,83.97,83.97,83.95,83.95,43624.0,76.9821,76.9821,76.9637,76.9637,43624.0
2019-12-26 13:30:00,83.94,84.01,83.94,84.01,23625.0,76.9546,77.0187,76.9546,77.0187,23625.0
2019-12-26 13:40:00,84.0,84.03,84.0,84.02,36051.0,77.0096,77.0371,77.0096,77.0279,36051.0
2019-12-26 13:50:00,84.02,84.02,83.98,83.99,50371.0,77.0279,77.0279,76.9912,77.0004,50371.0
2019-12-26 14:00:00,83.99,84.02,83.98,84.0,30184.0,77.0004,77.0279,76.9912,77.0096,30184.0
2019-12-26 14:10:00,83.99,84.01,83.98,83.98,27034.0,77.0004,77.0187,76.9912,76.9912,27034.0
2019-12-26 14:20:00,83.98,84.0,83.95,83.99,29171.0,76.9912,77.0096,76.9637,77.0004,29171.0
2019-12-26 14:30:00,84.0,84.0,83.96,83.97,25248.0,77.0096,77.0096,76.9729,76.9821,25248.0
2019-12-26 14:40:00,83.97,83.98,83.96,83.98,22784.0,76.9821,76.9912,76.9729,76.9912,22784.0
2019-12-26 14:50:00,83.98,83.98,83.95,83.95,22708.0,76.9912,76.9912,76.9637,76.9637,22708.0
2019-12-26 15:00:00,83.95,83.97,83.93,83.94,29168.0,76.9637,76.9821,76.9454,76.9546,29168.0
2019-12-26 15:10:00,83.94,83.96,83.91,83.92,25471.0,76.9546,76.9729,76.927,76.9362,25471.0
2019-12-26 15:20:00,83.92,83.95,83.89,83.91,30999.0,76.9362,76.9637,76.9087,76.927,30999.0
2019-12-26 15:30:00,83.91,83.91,83.87,83.89,38416.0,76.927,76.927,76.8904,76.9087,38416.0
2019-12-26 15:40:00,83.89,83.98,83.89,83.96,60773.0,76.9087,76.9912,76.9087,76.9729,60773.0
2019-12-26 15:50:00,83.96,84.04,83.93,84.03,191294.0,76.9729,77.0462,76.9454,77.0371,191294.0
2019-12-27 09:30:00,84.25,84.26,83.99,84.02,252291.0,77.2388,77.2479,77.0004,77.0279,252291.0
2019-12-27 09:40:00,84.02,84.06,83.88,83.89,46200.0,77.0279,77.0646,76.8995,76.9087,46200.0
2019-12-27 09:50:00,83.88,83.88,83.61,83.61,70740.0,76.8995,76.8995,76.652,76.652,70740.0
2019-12-27 10:00:00,83.6,83.71,83.57,83.68,46957.0,76.6428,76.7437,76.6153,76.7162,46957.0
2019-12-27 10:10:00,83.67,83.68,83.62,83.66,39636.0,76.707,76.7162,76.6612,76.6979,39636.0
2019-12-27 10:20:00,83.66,83.72,83.66,83.69,44117.0,76.6979,76.7529,76.6979,76.7254,44117.0
2019-12-27 10:30:00,83.68,83.71,83.63,83.7,38315.0,76.7162,76.7437,76.6704,76.7345,38315.0
2019-12-27 10:40:00,83.69,83.79,83.69,83.78,42000.0,76.7254,76.817,76.7254,76.8079,42000.0
2019-12-27 10:50:00,83.78,83.82,83.76,83.81,36946.0,76.8079,76.8445,76.7895,76.8354,36946.0
2019-12-27 11:00:00,83.81,83.85,83.81,83.85,38755.0,76.8354,76.872,76.8354,76.872,38755.0
2019-12-27 11:10:00,83.84,83.9,83.81,83.85,54911.0,76.8629,76.9179,76.8354,76.872,54911.0
2019-12-27 11:20:00,83.86,83.91,83.85,83.87,66764.0,76.8812,76.927,76.872,76.8904,66764.0
2019-12-27 11:30:00,83.88,83.91,83.87,83.89,55085.0,76.8995,76.927,76.8904,76.9087,55085.0
2019-12-27 11:40:00,83.88,83.93,83.86,83.88,41137.0,76.8995,76.9454,76.8812,76.8995,41137.0
2019-12-27 11:50:00,83.89,83.94,83.88,83.91,38143.0,76.9087,76.9546,76.8995,76.927,38143.0
2019-12-27 12:00:00,83.9,83.92,83.76,83.76,46249.0,76.9179,76.9362,76.7895,76.7895,46249.0
2019-12-27 12:10:00,83.77,83.79,83.75,83.76,29596.0,76.7987,76.817,76.7804,76.7895,29596.0
2019-12-27 12:20:00,83.76,83.76,83.71,83.73,38946.0,76.7895,76.7895,76.7437,76.762,38946.0
2019-12-27 12:30:00,83.74,83.75,83.71,83.75,35936.0,76.7712,76.7804,76.7437,76.7804,35936.0
2019-12-27 12:40:00,83.73,83.76,83.72,83.73,16393.0,76.762,76.7895,76.7529,76.762,16393.0
2019-12-27 12:50:00,83.74,83.76,83.7,83.75,38356.0,76.7712,76.7895,76.7345,76.7804,38356.0
2019-12-27 13:00:00,83.75,83.8,83.74,83.79,29435.0,76.7804,76.8262,76.7712,76.817,29435.0
2019-12-27 13:10:00,83.8,83.81,83.73,83.74,32842.0,76.8262,76.8354,76.762,76.7712,32842.0
2019-12-27 13:20:00,83.75,83.78,83.72,83.76,27615.0,76.7804,76.8079,76.7529,76.7895,27615.0
2019-12-27 13:30:00,83.76,83.81,83.75,83.79,14927.0,76.7895,76.8354,76.7804,76.817,14927.0
2019-12-27 13:40:00,83.8,83.8,83.78,83.78,22560.0,76.8262,76.8262,76.8079,76.8079,22560.0
2019-12-27 13:50:00,83.78,83.79,83.75,83.78,32824.0,76.8079,76.817,76.7804,76.8079,32824.0
2019-12-27 14:00:00,83.78,83.8,83.75,83.78,16388.0,76.8079,76.8262,76.7804,76.8079,16388.0
2019-12-27 14:10:00,83.78,83.79,83.74,83.76,23747.0,76.8079,76.817,76.7712,76.7895,23747.0
2019-12-27 14:20:00,83.76,83.78,83.75,83.77,27570.0,76.7895,76.8079,76.7804,76.7987,27570.0
2019-12-27 14:30:00,83.77,83.8,83.77,83.79,30529.0,76.7987,76.8262,76.7987,76.817,30529.0
2019-12-27 14:40:00,83.8,83.81,83.79,83.79,12722.0,76.8262,76.8354,76.817,76.817,12722.0
2019-12-27 14:50:00,83.8,83.81,83.77,83.81,30113.0,76.8262,76.8354,76.7987,76.8354,30113.0
2019-12-27 15:00:00,83.81,83.82,83.74,83.76,49212.0,76.8354,76.8445,76.7712,76.7895,49212.0
2019-12-27 15:10:00,83.77,83.79,83.74,83.79,35138.0,76.7987,76.817,76.7712,76.817,35138.0
2019-12-27 15:20:00,83.79,83.79,83.7,83.71,37918.0,76.817,76.817,76.7345,76.7437,37918.0
2019-12-27 15:30:00,83.72,83.73,83.63,83.64,41273.0,76.7529,76.762,76.6704,76.6795,41273.0
2019-12-27 15:40:00,83.64,83.66,83.53,83.53,89290.0,76.6795,76.6979,76.5787,76.5787,89290.0
2019-12-27 15:50:00,83.53,83.68,83.47,83.63,254030.0,76.5787,76.7162,76.5237,76.6704,254030.0
2019-12-30 09:30:00,83.72,83.88,83.39,83.43,125041.0,76.7529,76.8995,76.4503,76.487,125041.0
2019-12-30 09:40:00,83.41,83.42,83.22,83.29,232479.0,76.4687,76.4778,76.2945,76.3586,232479.0
2019-12-30 09:50:00,83.28,83.43,83.25,83.42,195172.0,76.3495,76.487,76.322,76.4778,195172.0
2019-12-30 10:00:00,83.42,83.51,83.37,83.49,69583.0,76.4778,76.5603,76.432,76.542,69583.0
2019-12-30 10:10:00,83.48,83.48,83.18,83.29,85323.0,76.5328,76.5328,76.2578,76.3586,85323.0
2019-12-30 10:20:00,83.29,83.38,83.23,83.36,61175.0,76.3586,76.4412,76.3036,76.4228,61175.0
2019-12-30 10:30:00,83.36,83.43,83.28,83.42,19809.0,76.4228,76.487,76.3495,76.4778,19809.0
2019-12-30 10:40:00,83.41,83.47,83.38,83.4,33347.0,76.4687,76.5237,76.4412,76.4595,33347.0
2019-12-30 10:50:00,83.39,83.54,83.36,83.53,47040.0,76.4503,76.5878,76.4228,76.5787,47040.0
2019-12-30 11:00:00,83.55,83.55,83.44,83.45,33239.0,76.597,76.597,76.4962,76.5053,33239.0
2019-12-30 11:10:00,83.45,83.67,83.45,83.64,23662.0,76.5053,76.707,76.5053,76.6795,23662.0
2019-12-30 11:20:00,83.64,83.71,83.62,83.64,30172.0,76.6795,76.7437,76.6612,76.6795,30172.0
2019-12-30 11:30:00,83.64,83.69,83.61,83.69,31936.0,76.6795,76.7254,76.652,76.7254,31936.0
2019-12-30 11:40:00,83.68,83.81,83.65,83.81,56063.0,76.7162,76.8354,76.6887,76.8354,56063.0
2019-12-30 11:50:00,83.79,83.8,83.69,83.7,33802.0,76.817,76.8262,76.7254,76.7345,33802.0
2019-12-30 12:00:00,83.7,83.81,83.68,83.81,21407.0,76.7345,76.8354,76.7162,76.8354,21407.0
2019-12-30 12:10:00,83.81,83.92,83.8,83.9,30304.0,76.8354,76.9362,76.8262,76.9179,30304.0
2019-12-30 12:20:00,83.89,83.93,83.84,83.91,14822.0,76.9087,76.9454,76.8629,76.927,14822.0
2019-12-30 12:30:00,83.9,84.01,83.9,83.98,47698.0,76.9179,77.0187,76.9179,76.9912,47698.0
2019-12-30 12:40:00,83.98,84.0,83.95,83.98,95897.0,76.9912,77.0096,76.9637,76.9912,95897.0
2019-12-30 12:50:00,83.97,84.0,83.94,83.95,94586.0,76.9821,77.0096,76.9546,76.9637,94586.0
2019-12-30 13:00:00,83.95,83.97,83.91,83.95,26145.0,76.9637,76.9821,76.927,76.9637,26145.0
2019-12-30 13:10:00,83.94,83.98,83.9,83.92,53222.0,76.9546,76.9912,76.9179,76.9362,53222.0
2019-12-30 13:20:00,83.92,83.97,83.89,83.9,30906.0,76.9362,76.9821,76.9087,76.9179,30906.0
2019-12-30 13:30:00,83.92,83.95,83.89,83.94,29816.0,76.9362,76.9637,76.9087,76.9546,29816.0
2019-12-30 13:40:00,83.94,83.94,83.87,83.91,19607.0,76.9546,76.9546,76.8904,76.927,19607.0
2019-12-30 13:50:00,83.91,83.94,83.89,83.91,21018.0,76.927,76.9546,76.9087,76.927,21018.0
2019-12-30 14:00:00,83.9,83.91,83.81,83.82,41133.0,76.9179,76.927,76.8354,76.8445,41133.0
2019-12-30 14:10:00,83.81,83.85,83.8,83.82,22832.0,76.8354,76.872,76.8262,76.8445,22832.0
2019-12-30 14:20:00,83.82,83.82,83.73,83.77,45881.0,76.8445,76.8445,76.762,76.7987,45881.0
2019-12-30 14:30:00,83.76,83.76,83.67,83.69,54409.0,76.7895,76.7895,76.707,76.7254,54409.0
2019-12-30 14:40:00,83.69,83.71,83.66,83.7,28993.0,76.7254,76.7437,76.6979,76.7345,28993.0
2019-12-30 14:50:00,83.69,83.7,83.63,83.63,51346.0,76.7254,76.7345,76.6704,76.6704,51346.0
2019-12-30 15:00:00,83.65,83.72,83.6,83.67,64886.0,76.6887,76.7529,76.6428,76.707,64886.0
2019-12-30 15:10:00,83.67,83.71,83.63,83.67,91944.0,76.707,76.7437,76.6704,76.707,91944.0
2019-12-30 15:20:00,83.67,83.73,83.66,83.7,92399.0,76.707,76.762,76.6979,76.7345,92399.0
2019-12-30 15:30:00,83.7,83.75,83.66,83.67,231631.0,76.7345,76.7804,76.6979,76.707,231631.0
2019-12-30 15:40:00,83.67,83.69,83.58,83.64,185921.0,76.707,76.7254,76.6245,76.6795,185921.0
2019-12-30 15:50:00,83.63,83.64,83.56,83.63,298022.0,76.6704,76.6795,76.6062,76.6704,298022.0
2019-12-31 09:30:00,83.53,83.77,83.28,83.73,129548.0,76.5787,76.7987,76.3495,76.762,129548.0
2019-12-31 09:40:00,83.73,83.96,83.73,83.95,70306.0,76.762,76.9729,76.762,76.9637,70306.0
2019-12-31 09:50:00,83.95,84.14,83.91,84.09,75536.0,76.9637,77.1379,76.927,77.0921,75536.0
2019-12-31 10:00:00,84.09,84.14,83.97,84.06,42402.0,77.0921,77.1379,76.9821,77.0646,42402.0
2019-12-31 10:10:00,84.07,84.1,83.98,84.04,24355.0,77.0737,77.1012,76.9912,77.0462,24355.0
2019-12-31 10:20:00,84.02,84.03,83.91,83.91,129872.0,77.0279,77.0371,76.927,76.927,129872.0
2019-12-31 10:30:00,83.91,84.01,83.85,84.01,99585.0,76.927,77.0187,76.872,77.0187,99585.0
2019-12-31 10:40:00,83.99,84.0,83.89,83.93,29985.0,77.0004,77.0096,76.9087,76.9454,29985.0
2019-12-31 10:50:00,83.93,83.93,83.76,83.78,65378.0,76.9454,76.9454,76.7895,76.8079,65378.0
2019-12-31 11:00:00,83.78,83.89,83.77,83.84,49434.0,76.8079,76.9087,76.7987,76.8629,49434.0
2019-12-31 11:10:00,83.85,83.91,83.8,83.9,55328.0,76.872,76.927,76.8262,76.9179,55328.0
2019-12-31 11:20:00,83.91,83.92,83.87,83.89,38706.0,76.927,76.9362,76.8904,76.9087,38706.0
2019-12-31 11:30:00,83.87,83.92,83.8,83.92,34673.0,76.8904,76.9362,76.8262,76.9362,34673.0
2019-12-31 11:40:00,83.92,84.02,83.89,83.98,44115.0,76.9362,77.0279,76.9087,76.9912,44115.0
2019-12-31 11:50:00,83.99,84.07,83.97,84.06,37928.0,77.0004,77.0737,76.9821,77.0646,37928.0
2019-12-31 12:00:00,84.07,84.09,83.98,84.0,49316.0,77.0737,77.0921,76.9912,77.0096,49316.0
2019-12-31 12:10:00,84.01,84.01,83.91,83.99,30759.0,77.0187,77.0187,76.927,77.0004,30759.0
2019-12-31 12:20:00,83.98,84.09,83.98,84.08,51923.0,76.9912,77.0921,76.9912,77.0829,51923.0
2019-12-31 12:30:00,84.08,84.1,84.04,84.05,24573.0,77.0829,77.1012,77.0462,77.0554,24573.0
2019-12-31 12:40:00,84.05,84.08,84.0,84.03,26993.0,77.0554,77.0829,77.0096,77.0371,26993.0
2019-12-31 12:50:00,84.03,84.06,84.0,84.02,45207.0,77.0371,77.0646,77.0096,77.0279,45207.0
2019-12-31 13:00:00,84.01,84.05,84.0,84.04,39870.0,77.0187,77.0554,77.0096,77.0462,39870.0
2019-12-31 13:10:00,84.03,84.04,83.94,83.97,33350.0,77.0371,77.0462,76.9546,76.9821,33350.0
2019-12-31 13:20:00,83.97,84.01,83.96,83.98,31710.0,76.9821,77.0187,76.9729,76.9912,31710.0
2019-12-31 13:30:00,83.98,84.04,83.98,84.04,40028.0,76.9912,77.0462,76.9912,77.0462,40028.0
2019-12-31 13:40:00,84.04,84.08,84.02,84.06,35219.0,77.0462,77.0829,77.0279,77.0646,35219.0
2019-12-31 13:50:00,84.06,84.07,84.03,84.06,142290.0,77.0646,77.0737,77.0371,77.0646,142290.0
2019-12-31 14:00:00,84.05,84.08,84.03,84.06,51686.0,77.0554,77.0829,77.0371,77.0646,51686.0
2019-12-31 14:10:00,84.06,84.13,84.05,84.13,46972.0,77.0646,77.1287,77.0554,77.1287,46972.0
2019-12-31 14:20:00,84.12,84.17,84.11,84.16,54661.0,77.1196,77.1654,77.1104,77.1562,54661.0
2019-12-31 14:30:00,84.16,84.18,84.13,84.15,51674.0,77.1562,77.1746,77.1287,77.1471,51674.0
2019-12-31 14:40:00,84.14,84.16,84.08,84.09,44364.0,77.1379,77.1562,77.0829,77.0921,44364.0
2019-12-31 14:50:00,84.09,84.1,84.04,84.06,114109.0,77.0921,77.1012,77.0462,77.0646,114109.0
2019-12-31 15:00:00,84.05,84.09,84.03,84.06,49061.0,77.0554,77.0921,77.0371,77.0646,49061.0
2019-12-31 15:10:00,84.05,84.1,84.02,84.08,32556.0,77.0554,77.1012,77.0279,77.0829,32556.0
2019-12-31 15:20:00,84.08,84.1,84.0,84.05,93367.0,77.0829,77.1012,77.0096,77.0554,93367.0
2019-12-31 15:30:00,84.05,84.09,83.99,84.02,53373.0,77.0554,77.0921,77.0004,77.0279,53373.0
2019-12-31 15:40:00,84.02,84.1,84.02,84.05,112076.0,77.0279,77.1012,77.0279,77.0554,112076.0
2019-12-31 15:50:00,84.06,84.06,83.83,83.84,972965.0,77.0646,77.0646,76.8537,76.8629,972965.0
2020-01-02 09:30:00,84.31,84.4,84.14,84.27,136419.0,77.2938,77.3763,77.1379,77.2571,136419.0
2020-01-02 09:40:00,84.26,84.32,83.83,83.85,132034.0,77.2479,77.3029,76.8537,76.872,132034.0
2020-01-02 09:50:00,83.83,83.86,83.72,83.81,95079.0,76.8537,76.8812,76.7529,76.8354,95079.0
2020-01-02 10:00:00,83.82,83.82,83.63,83.69,233231.0,76.8445,76.8445,76.6704,76.7254,233231.0
2020-01-02 10:10:00,83.67,83.68,83.43,83.53,59549.0,76.707,76.7162,76.487,76.5787,59549.0
2020-01-02 10:20:00,83.53,83.59,83.34,83.38,53415.0,76.5787,76.6337,76.4045,76.4412,53415.0
2020-01-02 10:30:00,83.39,83.4,83.27,83.36,253465.0,76.4503,76.4595,76.3403,76.4228,253465.0
2020-01-02 10:40:00,83.36,83.45,83.35,83.43,122478.0,76.4228,76.5053,76.4137,76.487,122478.0
2020-01-02 10:50:00,83.44,83.62,83.41,83.57,64791.0,76.4962,76.6612,76.4687,76.6153,64791.0
2020-01-02 11:00:00,83.57,83.61,83.4,83.45,66787.0,76.6153,76.652,76.4595,76.5053,66787.0
2020-01-02 11:10:00,83.45,83.47,83.39,83.41,48875.0,76.5053,76.5237,76.4503,76.4687,48875.0
2020-01-02 11:20:00,83.41,83.46,83.34,83.4,104710.0,76.4687,76.5145,76.4045,76.4595,104710.0
2020-01-02 11:30:00,83.4,83.4,83.12,83.27,60758.0,76.4595,76.4595,76.2028,76.3403,60758.0
2020-01-02 11:40:00,83.26,83.28,83.2,83.25,60025.0,76.3311,76.3495,76.2761,76.322,60025.0
2020-01-02 11:50:00,83.25,83.34,83.24,83.34,93256.0,76.322,76.4045,76.3128,76.4045,93256.0
2020-01-02 12:00:00,83.34,83.39,83.31,83.36,51738.0,76.4045,76.4503,76.377,76.4228,51738.0
2020-01-02 12:10:00,83.36,83.38,83.27,83.37,49633.0,76.4228,76.4412,76.3403,76.432,49633.0
2020-01-02 12:20:00,83.37,83.4,83.32,83.34,34548.0,76.432,76.4595,76.3861,76.4045,34548.0
2020-01-02 12:30:00,83.32,83.37,83.27,83.3,36401.0,76.3861,76.432,76.3403,76.3678,36401.0
2020-01-02 12:40:00,83.31,83.32,83.28,83.3,141133.0,76.377,76.3861,76.3495,76.3678,141133.0
2020-01-02 12:50:00,83.3,83.37,83.29,83.37,71542.0,76.3678,76.432,76.3586,76.432,71542.0
2020-01-02 13:00:00,83.38,83.38,83.28,83.29,36395.0,76.4412,76.4412,76.3495,76.3586,36395.0
2020-01-02 13:10:00,83.29,83.32,83.27,83.28,76596.0,76.3586,76.3861,76.3403,76.3495,76596.0
2020-01-02 13:20:00,83.28,83.32,83.26,83.27,147011.0,76.3495,76.3861,76.3311,76.3403,147011.0
2020-01-02 13:30:00,83.27,83.27,83.18,83.23,36192.0,76.3403,76.3403,76.2578,76.3036,36192.0
2020-01-02 13:40:00,83.22,83.22,83.16,83.18,307049.0,76.2945,76.2945,76.2395,76.2578,307049.0
2020-01-02 13:50:00,83.18,83.23,83.18,83.22,107657.0,76.2578,76.3036,76.2578,76.2945,107657.0
2020-01-02 14:00:00,83.23,83.29,83.23,83.28,65418.0,76.3036,76.3586,76.3036,76.3495,65418.0
2020-01-02 14:10:00,83.28,83.34,83.27,83.29,42316.0,76.3495,76.4045,76.3403,76.3586,42316.0
2020-01-02 14:20:00,83.3,83.42,83.3,83.4,50678.0,76.3678,76.4778,76.3678,76.4595,50678.0
2020-01-02 14:30:00,83.4,83.43,83.38,83.41,54683.0,76.4595,76.487,76.4412,76.4687,54683.0
2020-01-02 14:40:00,83.42,83.51,83.4,83.5,51705.0,76.4778,76.5603,76.4595,76.5512,51705.0
2020-01-02 14:50:00,83.5,83.54,83.49,83.51,56309.0,76.5512,76.5878,76.542,76.5603,56309.0
2020-01-02 15:00:00,83.51,83.52,83.47,83.48,81148.0,76.5603,76.5695,76.5237,76.5328,81148.0
2020-01-02 15:10:00,83.48,83.59,83.48,83.52,93475.0,76.5328,76.6337,76.5328,76.5695,93475.0
2020-01-02 15:20:00,83.52,83.59,83.51,83.58,50412.0,76.5695,76.6337,76.5603,76.6245,50412.0
2020-01-02 15:30:00,83.59,83.61,83.55,83.55,119651.0,76.6337,76.652,76.597,76.597,119651.0
2020-01-02 15:40:00,83.56,83.64,83.55,83.61,194770.0,76.6062,76.6795,76.597,76.652,194770.0
2020-01-02 15:50:00,83.61,83.89,83.61,83.89,174638.0,76.652,76.9087,76.652,76.9087,174638.0
2020-01-03 09:30:00,83.13,83.34,83.04,83.17,187595.0,76.212,76.4045,76.1295,76.2486,187595.0
2020-01-03 09:40:00,83.16,83.42,83.12,83.39,75642.0,76.2395,76.4778,76.2028,76.4503,75642.0
2020-01-03 09:50:00,83.39,83.41,83.13,83.32,98802.0,76.4503,76.4687,76.212,76.3861,98802.0
2020-01-03 10:00:00,83.3,83.31,83.07,83.3,78783.0,76.3678,76.377,76.157,76.3678,78783.0
2020-01-03 10:10:00,83.3,83.5,83.29,83.38,49973.0,76.3678,76.5512,76.3586,76.4412,49973.0
2020-01-03 10:20:00,83.36,83.4,83.25,83.38,34405.0,76.4228,76.4595,76.322,76.4412,34405.0
2020-01-03 10:30:00,83.37,83.39,83.28,83.39,54399.0,76.432,76.4503,76.3495,76.4503,54399.0
2020-01-03 10:40:00,83.42,83.5,83.33,83.34,32933.0,76.4778,76.5512,76.3953,76.4045,32933.0
2020-01-03 10:50:00,83.32,83.36,83.24,83.33,45129.0,76.3861,76.4228,76.3128,76.3953,45129.0
2020-01-03 11:00:00,83.33,83.4,83.32,83.38,44004.0,76.3953,76.4595,76.3861,76.4412,44004.0
2020-01-03 11:10:00,83.37,83.47,83.31,83.42,38355.0,76.432,76.5237,76.377,76.4778,38355.0
2020-01-03 11:20:00,83.4,83.48,83.37,83.41,60813.0,76.4595,76.5328,76.432,76.4687,60813.0
2020-01-03 11:30:00,83.41,83.5,83.4,83.48,72060.0,76.4687,76.5512,76.4595,76.5328,72060.0
2020-01-03 11:40:00,83.48,83.54,83.45,83.54,53568.0,76.5328,76.5878,76.5053,76.5878,53568.0
2020-01-03 11:50:00,83.54,83.6,83.5,83.51,39659.0,76.5878,76.6428,76.5512,76.5603,39659.0
2020-01-03 12:00:00,83.52,83.66,83.52,83.65,29154.0,76.5695,76.6979,76.5695,76.6887,29154.0
2020-01-03 12:10:00,83.65,83.68,83.63,83.67,119784.0,76.6887,76.7162,76.6704,76.707,119784.0
2020-01-03 12:20:00,83.66,83.69,83.63,83.68,41559.0,76.6979,76.7254,76.6704,76.7162,41559.0
2020-01-03 12:30:00,83.67,83.75,83.63,83.73,23592.0,76.707,76.7804,76.6704,76.762,23592.0
2020-01-03 12:40:00,83.74,83.81,83.72,83.78,42054.0,76.7712,76.8354,76.7529,76.8079,42054.0
2020-01-03 12:50:00,83.79,83.83,83.74,83.76,22204.0,76.817,76.8537,76.7712,76.7895,22204.0
2020-01-03 13:00:00,83.76,83.83,83.75,83.81,32138.0,76.7895,76.8537,76.7804,76.8354,32138.0
2020-01-03 13:10:00,83.82,83.84,83.56,83.58,46210.0,76.8445,76.8629,76.6062,76.6245,46210.0
2020-01-03 13:20:00,83.56,83.74,83.56,83.68,47988.0,76.6062,76.7712,76.6062,76.7162,47988.0
2020-01-03 13:30:00,83.69,83.71,83.4,83.59,59066.0,76.7254,76.7437,76.4595,76.6337,59066.0
2020-01-03 13:40:00,83.58,83.65,83.57,83.63,31939.0,76.6245,76.6887,76.6153,76.6704,31939.0
2020-01-03 13:50:00,83.63,83.67,83.55,83.66,16562.0,76.6704,76.707,76.597,76.6979,16562.0
2020-01-03 14:00:00,83.66,83.69,83.53,83.53,38738.0,76.6979,76.7254,76.5787,76.5787,38738.0
2020-01-03 14:10:00,83.52,83.6,83.48,83.59,65164.0,76.5695,76.6428,76.5328,76.6337,65164.0
2020-01-03 14:20:00,83.59,83.63,83.54,83.62,63787.0,76.6337,76.6704,76.5878,76.6612,63787.0
2020-01-03 14:30:00,83.62,83.68,83.58,83.67,149616.0,76.6612,76.7162,76.6245,76.707,149616.0
2020-01-03 14:40:00,83.66,83.68,83.61,83.66,104000.0,76.6979,76.7162,76.652,76.6979,104000.0
2020-01-03 14:50:00,83.66,83.76,83.66,83.7,176062.0,76.6979,76.7895,76.6979,76.7345,176062.0
2020-01-03 15:00:00,83.69,83.81,83.68,83.78,85381.0,76.7254,76.8354,76.7162,76.8079,85381.0
2020-01-03 15:10:00,83.78,83.8,83.7,83.77,98827.0,76.8079,76.8262,76.7345,76.7987,98827.0
2020-01-03 15:20:00,83.77,83.81,83.74,83.77,48910.0,76.7987,76.8354,76.7712,76.7987,48910.0
2020-01-03 15:30:00,83.77,83.84,83.7,83.78,151668.0,76.7987,76.8629,76.7345,76.8079,151668.0
2020-01-03 15:40:00,83.78,83.9,83.75,83.79,206717.0,76.8079,76.9179,76.7804,76.817,206717.0
2020-01-03 15:50:00,83.79,83.93,83.76,83.84,562548.0,76.817,76.9454,76.7895,76.8629,562548.0
2020-01-06 09:30:00,83.18,83.37,82.98,83.15,139744.0,76.2578,76.432,76.0744,76.2303,139744.0
2020-01-06 09:40:00,83.15,83.25,83.04,83.23,70051.0,76.2303,76.322,76.1295,76.3036,70051.0
2020-01-06 09:50:00,83.24,83.28,82.99,83.0,99958.0,76.3128,76.3495,76.0836,76.0928,99958.0
2020-01-06 10:00:00,83.0,83.03,82.92,83.0,110128.0,76.0928,76.1203,76.0194,76.0928,110128.0
2020-01-06 10:10:00,83.0,83.2,82.96,83.17,94540.0,76.0928,76.2761,76.0561,76.2486,94540.0
2020-01-06 10:20:00,83.17,83.38,83.17,83.37,79001.0,76.2486,76.4412,76.2486,76.432,79001.0
2020-01-06 10:30:00,83.38,83.41,83.25,83.28,189738.0,76.4412,76.4687,76.322,76.3495,189738.0
2020-01-06 10:40:00,83.28,83.53,83.28,83.5,138981.0,76.3495,76.5787,76.3495,76.5512,138981.0
2020-01-06 10:50:00,83.51,83.59,83.47,83.5,416489.0,76.5603,76.6337,76.5237,76.5512,416489.0
2020-01-06 11:00:00,83.52,83.52,83.44,83.48,114677.0,76.5695,76.5695,76.4962,76.5328,114677.0
2020-01-06 11:10:00,83.49,83.59,83.47,83.56,73418.0,76.542,76.6337,76.5237,76.6062,73418.0
2020-01-06 11:20:00,83.55,83.58,83.25,83.55,387757.0,76.597,76.6245,76.322,76.597,387757.0
2020-01-06 11:30:00,83.57,83.64,83.56,83.58,75820.0,76.6153,76.6795,76.6062,76.6245,75820.0
2020-01-06 11:40:00,83.59,83.65,83.57,83.63,69497.0,76.6337,76.6887,76.6153,76.6704,69497.0
2020-01-06 11:50:00,83.62,83.66,83.6,83.65,52772.0,76.6612,76.6979,76.6428,76.6887,52772.0
2020-01-06 12:00:00,83.64,83.66,83.59,83.66,84795.0,76.6795,76.6979,76.6337,76.6979,84795.0
2020-01-06 12:10:00,83.66,83.71,83.62,83.67,57403.0,76.6979,76.7437,76.6612,76.707,57403.0
2020-01-06 12:20:00,83.66,83.7,83.65,83.68,86047.0,76.6979,76.7345,76.6887,76.7162,86047.0
2020-01-06 12:30:00,83.68,83.7,83.59,83.6,195294.0,76.7162,76.7345,76.6337,76.6428,195294.0
2020-01-06 12:40:00,83.6,83.66,83.59,83.6,39665.0,76.6428,76.6979,76.6337,76.6428,39665.0
2020-01-06 12:50:00,83.61,83.65,83.59,83.64,43652.0,76.652,76.6887,76.6337,76.6795,43652.0
2020-01-06 13:00:00,83.64,83.7,83.63,83.67,48479.0,76.6795,76.7345,76.6704,76.707,48479.0
2020-01-06 13:10:00,83.67,83.75,83.66,83.72,246769.0,76.707,76.7804,76.6979,76.7529,246769.0
2020-01-06 13:20:00,83.72,83.76,83.71,83.73,57932.0,76.7529,76.7895,76.7437,76.762,57932.0
2020-01-06 13:30:00,83.74,83.75,83.68,83.7,53367.0,76.7712,76.7804,76.7162,76.7345,53367.0
2020-01-06 13:40:00,83.69,83.72,83.69,83.72,56042.0,76.7254,76.7529,76.7254,76.7529,56042.0
2020-01-06 13:50:00,83.72,83.72,83.66,83.66,60062.0,76.7529,76.7529,76.6979,76.6979,60062.0
2020-01-06 14:00:00,83.66,83.72,83.63,83.71,48477.0,76.6979,76.7529,76.6704,76.7437,48477.0
2020-01-06 14:10:00,83.71,83.81,83.71,83.78,91177.0,76.7437,76.8354,76.7437,76.8079,91177.0
2020-01-06 14:20:00,83.79,83.8,83.74,83.79,43289.0,76.817,76.8262,76.7712,76.817,43289.0
2020-01-06 14:30:00,83.8,83.8,83.73,83.76,56562.0,76.8262,76.8262,76.762,76.7895,56562.0
2020-01-06 14:40:00,83.76,83.84,83.76,83.83,56574.0,76.7895,76.8629,76.7895,76.8537,56574.0
2020-01-06 14:50:00,83.83,83.88,83.82,83.86,69359.0,76.8537,76.8995,76.8445,76.8812,69359.0
2020-01-06 15:00:00,83.85,83.88,83.82,83.83,53071.0,76.872,76.8995,76.8445,76.8537,53071.0
2020-01-06 15:10:00,83.82,83.88,83.8,83.81,86775.0,76.8445,76.8995,76.8262,76.8354,86775.0
2020-01-06 15:20:00,83.81,83.84,83.75,83.79,141346.0,76.8354,76.8629,76.7804,76.817,141346.0
2020-01-06 15:30:00,83.8,83.81,83.74,83.77,132889.0,76.8262,76.8354,76.7712,76.7987,132889.0
2020-01-06 15:40:00,83.78,83.82,83.73,83.79,117157.0,76.8079,76.8445,76.762,76.817,117157.0
2020-01-06 15:50:00,83.79,83.8,83.69,83.76,266296.0,76.817,76.8262,76.7254,76.7895,266296.0
2020-01-07 09:30:00,83.46,83.59,83.36,83.43,140333.0,76.5145,76.6337,76.4228,76.487,140333.0
2020-01-07 09:40:00,83.37,83.38,83.19,83.25,42568.0,76.432,76.4412,76.267,76.322,42568.0
2020-01-07 09:50:00,83.23,83.28,83.12,83.19,84098.0,76.3036,76.3495,76.2028,76.267,84098.0
2020-01-07 10:00:00,83.2,83.36,83.18,83.33,69921.0,76.2761,76.4228,76.2578,76.3953,69921.0
2020-01-07 10:10:00,83.34,83.44,83.31,83.37,50338.0,76.4045,76.4962,76.377,76.432,50338.0
2020-01-07 10:20:00,83.39,83.44,83.3,83.44,20978.0,76.4503,76.4962,76.3678,76.4962,20978.0
2020-01-07 10:30:00,83.46,83.51,83.32,83.44,40660.0,76.5145,76.5603,76.3861,76.4962,40660.0
2020-01-07 10:40:00,83.45,83.56,83.43,83.55,38003.0,76.5053,76.6062,76.487,76.597,38003.0
2020-01-07 10:50:00,83.56,83.63,83.54,83.57,43953.0,76.6062,76.6704,76.5878,76.6153,43953.0
2020-01-07 11:00:00,83.57,83.63,83.53,83.55,65322.0,76.6153,76.6704,76.5787,76.597,65322.0
2020-01-07 11:10:00,83.55,83.55,83.43,83.46,23743.0,76.597,76.597,76.487,76.5145,23743.0
2020-01-07 11:20:00,83.45,83.45,83.36,83.39,17939.0,76.5053,76.5053,76.4228,76.4503,17939.0
2020-01-07 11:30:00,83.39,83.4,83.34,83.38,41190.0,76.4503,76.4595,76.4045,76.4412,41190.0
2020-01-07 11:40:00,83.38,83.4,83.31,83.31,25056.0,76.4412,76.4595,76.377,76.377,25056.0
2020-01-07 11:50:00,83.31,83.32,83.23,83.25,51013.0,76.377,76.3861,76.3036,76.322,51013.0
2020-01-07 12:00:00,83.24,83.27,83.19,83.22,47319.0,76.3128,76.3403,76.267,76.2945,47319.0
2020-01-07 12:10:00,83.22,83.26,83.17,83.26,23104.0,76.2945,76.3311,76.2486,76.3311,23104.0
2020-01-07 12:20:00,83.26,83.29,83.24,83.24,90389.0,76.3311,76.3586,76.3128,76.3128,90389.0
2020-01-07 12:30:00,83.24,83.25,83.13,83.19,25255.0,76.3128,76.322,76.212,76.267,25255.0
2020-01-07 12:40:00,83.2,83.24,83.19,83.21,26076.0,76.2761,76.3128,76.267,76.2853,26076.0
2020-01-07 12:50:00,83.22,83.3,83.21,83.27,21803.0,76.2945,76.3678,76.2853,76.3403,21803.0
2020-01-07 13:00:00,83.28,83.35,83.27,83.34,67235.0,76.3495,76.4137,76.3403,76.4045,67235.0
2020-01-07 13:10:00,83.34,83.37,83.32,83.35,21535.0,76.4045,76.432,76.3861,76.4137,21535.0
2020-01-07 13:20:00,83.35,83.36,83.3,83.32,25660.0,76.4137,76.4228,76.3678,76.3861,25660.0
2020-01-07 13:30:00,83.32,83.36,83.3,83.31,19620.0,76.3861,76.4228,76.3678,76.377,19620.0
2020-01-07 13:40:00,83.3,83.32,83.27,83.32,36582.0,76.3678,76.3861,76.3403,76.3861,36582.0
2020-01-07 13:50:00,83.3,83.34,83.29,83.33,40715.0,76.3678,76.4045,76.3586,76.3953,40715.0
2020-01-07 14:00:00,83.34,83.35,83.28,83.33,26492.0,76.4045,76.4137,76.3495,76.3953,26492.0
2020-01-07 14:10:00,83.34,83.34,83.23,83.29,44992.0,76.4045,76.4045,76.3036,76.3586,44992.0
2020-01-07 14:20:00,83.29,83.34,83.28,83.33,36976.0,76.3586,76.4045,76.3495,76.3953,36976.0
2020-01-07 14:30:00,83.33,83.38,83.32,83.32,45024.0,76.3953,76.4412,76.3861,76.3861,45024.0
2020-01-07 14:40:00,83.31,83.35,83.3,83.31,45124.0,76.377,76.4137,76.3678,76.377,45124.0
2020-01-07 14:50:00,83.31,83.34,83.3,83.32,29641.0,76.377,76.4045,76.3678,76.3861,29641.0
2020-01-07 15:00:00,83.32,83.35,83.3,83.34,67799.0,76.3861,76.4137,76.3678,76.4045,67799.0
2020-01-07 15:10:00,83.34,83.37,83.32,83.35,53894.0,76.4045,76.432,76.3861,76.4137,53894.0
2020-01-07 15:20:00,83.35,83.36,83.31,83.36,73140.0,76.4137,76.4228,76.377,76.4228,73140.0
2020-01-07 15:30:00,83.36,83.36,83.32,83.33,115460.0,76.4228,76.4228,76.3861,76.3953,115460.0
2020-01-07 15:40:00,83.34,83.38,83.34,83.36,90138.0,76.4045,76.4412,76.4045,76.4228,90138.0
2020-01-07 15:50:00,83.36,83.36,83.27,83.31,271642.0,76.4228,76.4228,76.3403,76.377,271642.0
2020-01-08 09:30:00,83.3,83.53,83.15,83.53,138855.0,76.3678,76.5787,76.2303,76.5787,138855.0
2020-01-08 09:40:00,83.53,83.69,83.53,83.67,62350.0,76.5787,76.7254,76.5787,76.707,62350.0
2020-01-08 09:50:00,83.68,83.85,83.62,83.77,51882.0,76.7162,76.872,76.6612,76.7987,51882.0
2020-01-08 10:00:00,83.79,83.82,83.68,83.68,60521.0,76.817,76.8445,76.7162,76.7162,60521.0
2020-01-08 10:10:00,83.68,83.86,83.63,83.64,43018.0,76.7162,76.8812,76.6704,76.6795,43018.0
2020-01-08 10:20:00,83.65,83.66,83.47,83.49,52569.0,76.6887,76.6979,76.5237,76.542,52569.0
2020-01-08 10:30:00,83.5,83.59,83.44,83.44,103005.0,76.5512,76.6337,76.4962,76.4962,103005.0
2020-01-08 10:40:00,83.43,83.46,83.24,83.3,235681.0,76.487,76.5145,76.3128,76.3678,235681.0
2020-01-08 10:50:00,83.3,83.39,83.27,83.38,52872.0,76.3678,76.4503,76.3403,76.4412,52872.0
2020-01-08 11:00:00,83.39,83.49,83.3,83.48,55731.0,76.4503,76.542,76.3678,76.5328,55731.0
2020-01-08 11:10:00,83.49,83.49,83.39,83.43,27691.0,76.542,76.542,76.4503,76.487,27691.0
2020-01-08 11:20:00,83.44,83.56,83.31,83.52,131831.0,76.4962,76.6062,76.377,76.5695,131831.0
2020-01-08 11:30:00,83.52,83.64,83.32,83.63,81989.0,76.5695,76.6795,76.3861,76.6704,81989.0
2020-01-08 11:40:00,83.64,83.78,83.63,83.73,55355.0,76.6795,76.8079,76.6704,76.762,55355.0
2020-01-08 11:50:00,83.73,83.77,83.6,83.61,29145.0,76.762,76.7987,76.6428,76.652,29145.0
2020-01-08 12:00:00,83.64,83.72,83.63,83.68,61617.0,76.6795,76.7529,76.6704,76.7162,61617.0
2020-01-08 12:10:00,83.69,83.69,83.59,83.62,75529.0,76.7254,76.7254,76.6337,76.6612,75529.0
2020-01-08 12:20:00,83.63,83.65,83.57,83.61,36010.0,76.6704,76.6887,76.6153,76.652,36010.0
2020-01-08 12:30:00,83.61,83.64,83.52,83.54,44504.0,76.652,76.6795,76.5695,76.5878,44504.0
2020-01-08 12:40:00,83.53,83.68,83.51,83.67,51126.0,76.5787,76.7162,76.5603,76.707,51126.0
2020-01-08 12:50:00,83.67,83.72,83.62,83.69,28732.0,76.707,76.7529,76.6612,76.7254,28732.0
2020-01-08 13:00:00,83.68,83.71,83.65,83.65,23045.0,76.7162,76.7437,76.6887,76.6887,23045.0
2020-01-08 13:10:00,83.65,83.66,83.6,83.64,19454.0,76.6887,76.6979,76.6428,76.6795,19454.0
2020-01-08 13:20:00,83.64,83.67,83.61,83.67,26774.0,76.6795,76.707,76.652,76.707,26774.0
2020-01-08 13:30:00,83.67,83.69,83.65,83.68,40107.0,76.707,76.7254,76.6887,76.7162,40107.0
2020-01-08 13:40:00,83.69,83.7,83.62,83.62,32498.0,76.7254,76.7345,76.6612,76.6612,32498.0
2020-01-08 13:50:00,83.62,83.63,83.53,83.54,124956.0,76.6612,76.6704,76.5787,76.5878,124956.0
2020-01-08 14:00:00,83.55,83.58,83.53,83.58,40224.0,76.597,76.6245,76.5787,76.6245,40224.0
2020-01-08 14:10:00,83.57,83.62,83.56,83.59,23831.0,76.6153,76.6612,76.6062,76.6337,23831.0
2020-01-08 14:20:00,83.59,83.61,83.57,83.59,98459.0,76.6337,76.652,76.6153,76.6337,98459.0
2020-01-08 14:30:00,83.59,83.65,83.58,83.6,42703.0,76.6337,76.6887,76.6245,76.6428,42703.0
2020-01-08 14:40:00,83.61,83.69,83.6,83.68,21358.0,76.652,76.7254,76.6428,76.7162,21358.0
2020-01-08 14:50:00,83.67,83.69,83.66,83.67,40875.0,76.707,76.7254,76.6979,76.707,40875.0
2020-01-08 15:00:00,83.67,83.69,83.65,83.69,56870.0,76.707,76.7254,76.6887,76.7254,56870.0
2020-01-08 15:10:00,83.68,83.74,83.67,83.72,64559.0,76.7162,76.7712,76.707,76.7529,64559.0
2020-01-08 15:20:00,83.72,83.77,83.7,83.71,76548.0,76.7529,76.7987,76.7345,76.7437,76548.0
2020-01-08 15:30:00,83.71,83.72,83.63,83.66,65353.0,76.7437,76.7529,76.6704,76.6979,65353.0
2020-01-08 15:40:00,83.66,83.68,83.48,83.48,137777.0,76.6979,76.7162,76.5328,76.5328,137777.0
2020-01-08 15:50:00,83.48,83.54,83.43,83.47,279831.0,76.5328,76.5878,76.487,76.5237,279831.0
2020-01-09 09:30:00,83.85,83.87,83.56,83.6,96088.0,76.872,76.8904,76.6062,76.6428,96088.0
2020-01-09 09:40:00,83.6,83.6,83.42,83.58,49714.0,76.6428,76.6428,76.4778,76.6245,49714.0
2020-01-09 09:50:00,83.59,83.71,83.58,83.67,47681.0,76.6337,76.7437,76.6245,76.707,47681.0
2020-01-09 10:00:00,83.68,83.7,83.51,83.51,43080.0,76.7162,76.7345,76.5603,76.5603,43080.0
2020-01-09 10:10:00,83.51,83.57,83.49,83.54,89278.0,76.5603,76.6153,76.542,76.5878,89278.0
2020-01-09 10:20:00,83.52,83.55,83.47,83.55,75376.0,76.5695,76.597,76.5237,76.597,75376.0
2020-01-09 10:30:00,83.55,83.83,83.54,83.83,46629.0,76.597,76.8537,76.5878,76.8537,46629.0
2020-01-09 10:40:00,83.83,83.87,83.79,83.82,38801.0,76.8537,76.8904,76.817,76.8445,38801.0
2020-01-09 10:50:00,83.81,83.84,83.75,83.78,119734.0,76.8354,76.8629,76.7804,76.8079,119734.0
2020-01-09 11:00:00,83.78,83.79,83.64,83.66,39622.0,76.8079,76.817,76.6795,76.6979,39622.0
2020-01-09 11:10:00,83.66,83.67,83.59,83.65,44343.0,76.6979,76.707,76.6337,76.6887,44343.0
2020-01-09 11:20:00,83.65,83.67,83.61,83.66,48809.0,76.6887,76.707,76.652,76.6979,48809.0
2020-01-09 11:30:00,83.67,83.75,83.66,83.71,25321.0,76.707,76.7804,76.6979,76.7437,25321.0
2020-01-09 11:40:00,83.71,83.73,83.67,83.7,48063.0,76.7437,76.762,76.707,76.7345,48063.0
2020-01-09 11:50:00,83.71,83.72,83.63,83.7,46304.0,76.7437,76.7529,76.6704,76.7345,46304.0
2020-01-09 12:00:00,83.69,83.74,83.69,83.73,36788.0,76.7254,76.7712,76.7254,76.762,36788.0
2020-01-09 12:10:00,83.74,83.76,83.7,83.7,40995.0,76.7712,76.7895,76.7345,76.7345,40995.0
2020-01-09 12:20:00,83.7,83.7,83.5,83.53,34397.0,76.7345,76.7345,76.5512,76.5787,34397.0
2020-01-09 12:30:00,83.52,83.55,83.43,83.43,36672.0,76.5695,76.597,76.487,76.487,36672.0
2020-01-09 12:40:00,83.43,83.51,83.36,83.51,34869.0,76.487,76.5603,76.4228,76.5603,34869.0
2020-01-09 12:50:00,83.52,83.56,83.52,83.56,25383.0,76.5695,76.6062,76.5695,76.6062,25383.0
2020-01-09 13:00:00,83.57,83.61,83.55,83.57,152466.0,76.6153,76.652,76.597,76.6153,152466.0
2020-01-09 13:10:00,83.56,83.6,83.53,83.56,40069.0,76.6062,76.6428,76.5787,76.6062,40069.0
2020-01-09 13:20:00,83.57,83.58,83.5,83.58,53061.0,76.6153,76.6245,76.5512,76.6245,53061.0
2020-01-09 13:30:00,83.58,83.58,83.52,83.54,54153.0,76.6245,76.6245,76.5695,76.5878,54153.0
2020-01-09 13:40:00,83.55,83.56,83.51,83.52,31371.0,76.597,76.6062,76.5603,76.5695,31371.0
2020-01-09 13:50:00,83.52,83.55,83.48,83.51,51089.0,76.5695,76.597,76.5328,76.5603,51089.0
2020-01-09 14:00:00,83.51,83.54,83.48,83.54,31438.0,76.5603,76.5878,76.5328,76.5878,31438.0
2020-01-09 14:10:00,83.52,83.55,83.49,83.51,29677.0,76.5695,76.597,76.542,76.5603,29677.0
2020-01-09 14:20:00,83.51,83.53,83.48,83.51,28660.0,76.5603,76.5787,76.5328,76.5603,28660.0
2020-01-09 14:30:00,83.51,83.64,83.51,83.62,45259.0,76.5603,76.6795,76.5603,76.6612,45259.0
2020-01-09 14:40:00,83.63,83.65,83.58,83.6,43863.0,76.6704,76.6887,76.6245,76.6428,43863.0
2020-01-09 14:50:00,83.61,83.63,83.57,83.61,55282.0,76.652,76.6704,76.6153,76.652,55282.0
2020-01-09 15:00:00,83.6,83.61,83.49,83.5,65621.0,76.6428,76.652,76.542,76.5512,65621.0
2020-01-09 15:10:00,83.49,83.53,83.45,83.53,43913.0,76.542,76.5787,76.5053,76.5787,43913.0
2020-01-09 15:20:00,83.53,83.53,83.48,83.52,62241.0,76.5787,76.5787,76.5328,76.5695,62241.0
2020-01-09 15:30:00,83.52,83.53,83.4,83.41,98872.0,76.5695,76.5787,76.4595,76.4687,98872.0
2020-01-09 15:40:00,83.41,83.45,83.37,83.37,77268.0,76.4687,76.5053,76.432,76.432,77268.0
2020-01-09 15:50:00,83.38,83.46,83.34,83.45,325277.0,76.4412,76.5145,76.4045,76.5053,325277.0
2020-01-10 09:30:00,83.47,83.5,82.97,83.0,202918.0,76.5237,76.5512,76.0653,76.0928,202918.0
2020-01-10 09:40:00,83.0,83.17,82.97,83.17,161113.0,76.0928,76.2486,76.0653,76.2486,161113.0
2020-01-10 09:50:00,83.18,83.33,83.17,83.31,67279.0,76.2578,76.3953,76.2486,76.377,67279.0
2020-01-10 10:00:00,83.32,83.4,83.3,83.4,63504.0,76.3861,76.4595,76.3678,76.4595,63504.0
2020-01-10 10:10:00,83.4,83.45,83.33,83.43,94485.0,76.4595,76.5053,76.3953,76.487,94485.0
2020-01-10 10:20:00,83.43,83.43,83.3,83.36,32467.0,76.487,76.487,76.3678,76.4228,32467.0
2020-01-10 10:30:00,83.37,83.39,83.26,83.37,43397.0,76.432,76.4503,76.3311,76.432,43397.0
2020-01-10 10:40:00,83.38,83.38,83.1,83.1,56885.0,76.4412,76.4412,76.1845,76.1845,56885.0
2020-01-10 10:50:00,83.09,83.24,83.0,83.23,35183.0,76.1753,76.3128,76.0928,76.3036,35183.0
2020-01-10 11:00:00,83.24,83.25,83.2,83.23,25009.0,76.3128,76.322,76.2761,76.3036,25009.0
2020-01-10 11:10:00,83.23,83.23,83.06,83.11,35410.0,76.3036,76.3036,76.1478,76.1936,35410.0
2020-01-10 11:20:00,83.11,83.16,82.99,82.99,38775.0,76.1936,76.2395,76.0836,76.0836,38775.0
2020-01-10 11:30:00,82.97,83.03,82.91,83.03,46808.0,76.0653,76.1203,76.0103,76.1203,46808.0
2020-01-10 11:40:00,83.03,83.04,82.79,82.8,43534.0,76.1203,76.1295,75.9003,75.9094,43534.0
2020-01-10 11:50:00,82.8,82.92,82.78,82.89,66925.0,75.9094,76.0194,75.8911,75.9919,66925.0
2020-01-10 12:00:00,82.88,82.88,82.74,82.75,45769.0,75.9828,75.9828,75.8544,75.8636,45769.0
2020-01-10 12:10:00,82.73,82.84,82.64,82.84,57948.0,75.8452,75.9461,75.7627,75.9461,57948.0
2020-01-10 12:20:00,82.84,82.95,82.8,82.95,52584.0,75.9461,76.0469,75.9094,76.0469,52584.0
2020-01-10 12:30:00,82.95,82.95,82.87,82.9,164377.0,76.0469,76.0469,75.9736,76.0011,164377.0
2020-01-10 12:40:00,82.89,82.96,82.88,82.96,60994.0,75.9919,76.0561,75.9828,76.0561,60994.0
2020-01-10 12:50:00,82.96,82.97,82.89,82.95,61656.0,76.0561,76.0653,75.9919,76.0469,61656.0
2020-01-10 13:00:00,82.94,83.09,82.94,83.09,49131.0,76.0378,76.1753,76.0378,76.1753,49131.0
2020-01-10 13:10:00,83.09,83.2,83.07,83.18,23468.0,76.1753,76.2761,76.157,76.2578,23468.0
2020-01-10 13:20:00,83.19,83.22,83.17,83.19,30046.0,76.267,76.2945,76.2486,76.267,30046.0
2020-01-10 13:30:00,83.19,83.23,83.17,83.21,20408.0,76.267,76.3036,76.2486,76.2853,20408.0
2020-01-10 13:40:00,83.2,83.27,83.19,83.24,42155.0,76.2761,76.3403,76.267,76.3128,42155.0
2020-01-10 13:50:00,83.24,83.26,83.21,83.24,22399.0,76.3128,76.3311,76.2853,76.3128,22399.0
2020-01-10 14:00:00,83.23,83.24,83.18,83.19,34538.0,76.3036,76.3128,76.2578,76.267,34538.0
2020-01-10 14:10:00,83.18,83.19,83.11,83.17,41372.0,76.2578,76.267,76.1936,76.2486,41372.0
2020-01-10 14:20:00,83.18,83.21,83.16,83.19,25005.0,76.2578,76.2853,76.2395,76.267,25005.0
2020-01-10 14:30:00,83.18,83.19,83.11,83.12,31718.0,76.2578,76.267,76.1936,76.2028,31718.0
2020-01-10 14:40:00,83.12,83.14,83.05,83.1,58026.0,76.2028,76.2211,76.1386,76.1845,58026.0
2020-01-10 14:50:00,83.09,83.15,83.07,83.13,50003.0,76.1753,76.2303,76.157,76.212,50003.0
2020-01-10 15:00:00,83.12,83.14,83.0,83.01,92794.0,76.2028,76.2211,76.0928,76.1019,92794.0
2020-01-10 15:10:00,83.02,83.06,82.99,83.01,50857.0,76.1111,76.1478,76.0836,76.1019,50857.0
2020-01-10 15:20:00,83.0,83.05,82.99,83.01,60656.0,76.0928,76.1386,76.0836,76.1019,60656.0
2020-01-10 15:30:00,83.0,83.0,82.89,82.94,59585.0,76.0928,76.0928,75.9919,76.0378,59585.0
2020-01-10 15:40:00,82.95,83.01,82.91,82.91,70282.0,76.0469,76.1019,76.0103,76.0103,70282.0
2020-01-10 15:50:00,82.89,83.07,82.89,83.07,84574.0,75.9919,76.157,75.9919,76.157,84574.0
2020-01-13 09:30:00,83.07,83.08,82.82,82.85,122386.0,76.157,76.1661,75.9278,75.9553,122386.0
2020-01-13 09:40:00,82.84,82.99,82.72,82.99,133258.0,75.9461,76.0836,75.8361,76.0836,133258.0
2020-01-13 09:50:00,82.97,83.16,82.92,83.15,70038.0,76.0653,76.2395,76.0194,76.2303,70038.0
2020-01-13 10:00:00,83.16,83.18,83.04,83.11,128627.0,76.2395,76.2578,76.1295,76.1936,128627.0
2020-01-13 10:10:00,83.11,83.13,82.96,82.96,118591.0,76.1936,76.212,76.0561,76.0561,118591.0
2020-01-13 10:20:00,82.96,83.18,82.95,83.12,86145.0,76.0561,76.2578,76.0469,76.2028,86145.0
2020-01-13 10:30:00,83.13,83.14,82.98,83.02,107068.0,76.212,76.2211,76.0744,76.1111,107068.0
2020-01-13 10:40:00,83.01,83.17,82.99,83.13,59347.0,76.1019,76.2486,76.0836,76.212,59347.0
2020-01-13 10:50:00,83.14,83.27,83.11,83.24,70409.0,76.2211,76.3403,76.1936,76.3128,70409.0
2020-01-13 11:00:00,83.24,83.28,83.2,83.26,57276.0,76.3128,76.3495,76.2761,76.3311,57276.0
2020-01-13 11:10:00,83.26,83.3,83.21,83.3,32212.0,76.3311,76.3678,76.2853,76.3678,32212.0
2020-01-13 11:20:00,83.3,83.44,83.26,83.39,109007.0,76.3678,76.4962,76.3311,76.4503,109007.0
2020-01-13 11:30:00,83.39,83.46,83.34,83.4,43198.0,76.4503,76.5145,76.4045,76.4595,43198.0
2020-01-13 11:40:00,83.41,83.42,83.35,83.38,22502.0,76.4687,76.4778,76.4137,76.4412,22502.0
2020-01-13 11:50:00,83.39,83.42,83.37,83.42,25858.0,76.4503,76.4778,76.432,76.4778,25858.0
2020-01-13 12:00:00,83.41,83.54,83.41,83.54,60229.0,76.4687,76.5878,76.4687,76.5878,60229.0
2020-01-13 12:10:00,83.54,83.6,83.53,83.57,39539.0,76.5878,76.6428,76.5787,76.6153,39539.0
2020-01-13 12:20:00,83.57,83.58,83.52,83.53,25276.0,76.6153,76.6245,76.5695,76.5787,25276.0
2020-01-13 12:30:00,83.53,83.6,83.48,83.48,35692.0,76.5787,76.6428,76.5328,76.5328,35692.0
2020-01-13 12:40:00,83.49,83.53,83.48,83.51,49430.0,76.542,76.5787,76.5328,76.5603,49430.0
2020-01-13 12:50:00,83.51,83.55,83.5,83.53,32537.0,76.5603,76.597,76.5512,76.5787,32537.0
2020-01-13 13:00:00,83.53,83.53,83.47,83.49,95843.0,76.5787,76.5787,76.5237,76.542,95843.0
2020-01-13 13:10:00,83.5,83.54,83.46,83.53,36098.0,76.5512,76.5878,76.5145,76.5787,36098.0
2020-01-13 13:20:00,83.52,83.57,83.5,83.51,23634.0,76.5695,76.6153,76.5512,76.5603,23634.0
2020-01-13 13:30:00,83.51,83.53,83.49,83.51,24825.0,76.5603,76.5787,76.542,76.5603,24825.0
2020-01-13 13:40:00,83.52,83.55,83.51,83.54,26941.0,76.5695,76.597,76.5603,76.5878,26941.0
2020-01-13 13:50:00,83.53,83.64,83.53,83.61,47512.0,76.5787,76.6795,76.5787,76.652,47512.0
2020-01-13 14:00:00,83.61,83.67,83.58,83.65,27295.0,76.652,76.707,76.6245,76.6887,27295.0
2020-01-13 14:10:00,83.65,83.71,83.65,83.7,22934.0,76.6887,76.7437,76.6887,76.7345,22934.0
2020-01-13 14:20:00,83.7,83.75,83.68,83.73,60019.0,76.7345,76.7804,76.7162,76.762,60019.0
2020-01-13 14:30:00,83.73,83.74,83.71,83.72,24631.0,76.762,76.7712,76.7437,76.7529,24631.0
2020-01-13 14:40:00,83.72,83.75,83.68,83.75,38135.0,76.7529,76.7804,76.7162,76.7804,38135.0
2020-01-13 14:50:00,83.74,83.79,83.71,83.76,82308.0,76.7712,76.817,76.7437,76.7895,82308.0
2020-01-13 15:00:00,83.75,83.76,83.71,83.71,77020.0,76.7804,76.7895,76.7437,76.7437,77020.0
2020-01-13 15:10:00,83.71,83.73,83.67,83.67,47662.0,76.7437,76.762,76.707,76.707,47662.0
2020-01-13 15:20:00,83.67,83.68,83.64,83.66,66861.0,76.707,76.7162,76.6795,76.6979,66861.0
2020-01-13 15:30:00,83.67,83.69,83.65,83.66,148224.0,76.707,76.7254,76.6887,76.6979,148224.0
2020-01-13 15:40:00,83.65,83.68,83.61,83.64,128162.0,76.6887,76.7162,76.652,76.6795,128162.0
2020-01-13 15:50:00,83.65,83.83,83.65,83.77,271136.0,76.6887,76.8537,76.6887,76.7987,271136.0
2020-01-14 09:30:00,83.51,83.61,83.36,83.54,153772.0,76.5603,76.652,76.4228,76.5878,153772.0
2020-01-14 09:40:00,83.57,83.69,83.48,83.63,42597.0,76.6153,76.7254,76.5328,76.6704,42597.0
2020-01-14 09:50:00,83.63,83.64,83.43,83.54,116252.0,76.6704,76.6795,76.487,76.5878,116252.0
2020-01-14 10:00:00,83.54,83.63,83.43,83.51,164866.0,76.5878,76.6704,76.487,76.5603,164866.0
2020-01-14 10:10:00,83.52,83.58,83.45,83.53,123887.0,76.5695,76.6245,76.5053,76.5787,123887.0
2020-01-14 10:20:00,83.53,83.64,83.48,83.64,122152.0,76.5787,76.6795,76.5328,76.6795,122152.0
2020-01-14 10:30:00,83.65,83.77,83.64,83.77,109571.0,76.6887,76.7987,76.6795,76.7987,109571.0
2020-01-14 10:40:00,83.77,83.84,83.72,83.8,153684.0,76.7987,76.8629,76.7529,76.8262,153684.0
2020-01-14 10:50:00,83.8,83.83,83.67,83.81,139403.0,76.8262,76.8537,76.707,76.8354,139403.0
2020-01-14 11:00:00,83.81,83.96,83.81,83.96,107232.0,76.8354,76.9729,76.8354,76.9729,107232.0
2020-01-14 11:10:00,83.96,84.09,83.94,84.08,108249.0,76.9729,77.0921,76.9546,77.0829,108249.0
2020-01-14 11:20:00,84.08,84.18,84.04,84.17,162086.0,77.0829,77.1746,77.0462,77.1654,162086.0
2020-01-14 11:30:00,84.17,84.17,84.03,84.03,76927.0,77.1654,77.1654,77.0371,77.0371,76927.0
2020-01-14 11:40:00,84.04,84.06,83.98,84.06,50021.0,77.0462,77.0646,76.9912,77.0646,50021.0
2020-01-14 11:50:00,84.07,84.12,84.05,84.07,26548.0,77.0737,77.1196,77.0554,77.0737,26548.0
2020-01-14 12:00:00,84.06,84.08,84.03,84.08,38027.0,77.0646,77.0829,77.0371,77.0829,38027.0
2020-01-14 12:10:00,84.08,84.15,84.07,84.13,30231.0,77.0829,77.1471,77.0737,77.1287,30231.0
2020-01-14 12:20:00,84.12,84.24,84.12,84.21,49887.0,77.1196,77.2296,77.1196,77.2021,49887.0
2020-01-14 12:30:00,84.21,84.34,84.21,84.34,21851.0,77.2021,77.3213,77.2021,77.3213,21851.0
2020-01-14 12:40:00,84.34,84.49,84.32,84.47,36720.0,77.3213,77.4588,77.3029,77.4404,36720.0
2020-01-14 12:50:00,84.46,84.49,84.44,84.46,22683.0,77.4313,77.4588,77.4129,77.4313,22683.0
2020-01-14 13:00:00,84.46,84.54,84.44,84.49,27311.0,77.4313,77.5046,77.4129,77.4588,27311.0
2020-01-14 13:10:00,84.48,84.52,84.47,84.5,38295.0,77.4496,77.4863,77.4404,77.468,38295.0
2020-01-14 13:20:00,84.49,84.55,84.48,84.51,23284.0,77.4588,77.5138,77.4496,77.4771,23284.0
2020-01-14 13:30:00,84.51,84.6,84.21,84.44,155955.0,77.4771,77.5596,77.2021,77.4129,155955.0
2020-01-14 13:40:00,84.45,84.48,84.18,84.25,58735.0,77.4221,77.4496,77.1746,77.2388,58735.0
2020-01-14 13:50:00,84.26,84.3,84.14,84.14,41015.0,77.2479,77.2846,77.1379,77.1379,41015.0
2020-01-14 14:00:00,84.15,84.18,83.92,83.99,49232.0,77.1471,77.1746,76.9362,77.0004,49232.0
2020-01-14 14:10:00,84.0,84.03,83.86,83.99,55497.0,77.0096,77.0371,76.8812,77.0004,55497.0
2020-01-14 14:20:00,83.98,84.17,83.97,84.16,43855.0,76.9912,77.1654,76.9821,77.1562,43855.0
2020-01-14 14:30:00,84.15,84.21,84.1,84.21,47832.0,77.1471,77.2021,77.1012,77.2021,47832.0
2020-01-14 14:40:00,84.21,84.25,84.18,84.21,40716.0,77.2021,77.2388,77.1746,77.2021,40716.0
2020-01-14 14:50:00,84.21,84.21,84.07,84.08,27563.0,77.2021,77.2021,77.0737,77.0829,27563.0
2020-01-14 15:00:00,84.08,84.17,84.05,84.06,44070.0,77.0829,77.1654,77.0554,77.0646,44070.0
2020-01-14 15:10:00,84.07,84.08,83.98,84.04,68272.0,77.0737,77.0829,76.9912,77.0462,68272.0
2020-01-14 15:20:00,84.05,84.11,84.0,84.03,64780.0,77.0554,77.1104,77.0096,77.0371,64780.0
2020-01-14 15:30:00,84.04,84.18,84.01,84.12,76456.0,77.0462,77.1746,77.0187,77.1196,76456.0
2020-01-14 15:40:00,84.12,84.16,84.05,84.06,55337.0,77.1196,77.1562,77.0554,77.0646,55337.0
2020-01-14 15:50:00,84.05,84.12,83.94,84.08,129867.0,77.0554,77.1196,76.9546,77.0829,129867.0
2020-01-15 09:30:00,83.91,84.31,83.84,84.23,103539.0,76.927,77.2938,76.8629,77.2204,103539.0
2020-01-15 09:40:00,84.23,84.46,84.23,84.46,76798.0,77.2204,77.4313,77.2204,77.4313,76798.0
2020-01-15 09:50:00,84.48,84.54,84.39,84.53,40407.0,77.4496,77.5046,77.3671,77.4955,40407.0
2020-01-15 10:00:00,84.55,84.56,84.35,84.37,35209.0,77.5138,77.523,77.3304,77.3488,35209.0
2020-01-15 10:10:00,84.37,84.4,84.19,84.3,48732.0,77.3488,77.3763,77.1837,77.2846,48732.0
2020-01-15 10:20:00,84.28,84.38,84.2,84.38,22948.0,77.2663,77.3579,77.1929,77.3579,22948.0
2020-01-15 10:30:00,84.39,84.47,84.35,84.41,56776.0,77.3671,77.4404,77.3304,77.3854,56776.0
2020-01-15 10:40:00,84.4,84.48,84.4,84.48,20360.0,77.3763,77.4496,77.3763,77.4496,20360.0
2020-01-15 10:50:00,84.47,84.62,84.45,84.62,50683.0,77.4404,77.578,77.4221,77.578,50683.0
2020-01-15 11:00:00,84.63,84.63,84.47,84.47,59254.0,77.5871,77.5871,77.4404,77.4404,59254.0
2020-01-15 11:10:00,84.46,84.48,84.31,84.48,28005.0,77.4313,77.4496,77.2938,77.4496,28005.0
2020-01-15 11:20:00,84.48,84.6,84.46,84.57,32066.0,77.4496,77.5596,77.4313,77.5321,32066.0
2020-01-15 11:30:00,84.58,84.66,84.54,84.66,36408.0,77.5413,77.6146,77.5046,77.6146,36408.0
2020-01-15 11:40:00,84.65,84.71,84.64,84.71,45919.0,77.6055,77.6605,77.5963,77.6605,45919.0
2020-01-15 11:50:00,84.71,84.75,84.51,84.56,58802.0,77.6605,77.6971,77.4771,77.523,58802.0
2020-01-15 12:00:00,84.56,84.59,84.46,84.48,33548.0,77.523,77.5505,77.4313,77.4496,33548.0
2020-01-15 12:10:00,84.48,84.53,84.45,84.49,29465.0,77.4496,77.4955,77.4221,77.4588,29465.0
2020-01-15 12:20:00,84.5,84.56,84.42,84.43,106003.0,77.468,77.523,77.3946,77.4038,106003.0
2020-01-15 12:30:00,84.42,84.47,84.36,84.46,26343.0,77.3946,77.4404,77.3396,77.4313,26343.0
2020-01-15 12:40:00,84.45,84.51,84.32,84.32,30001.0,77.4221,77.4771,77.3029,77.3029,30001.0
2020-01-15 12:50:00,84.31,84.35,84.27,84.29,38495.0,77.2938,77.3304,77.2571,77.2754,38495.0
2020-01-15 13:00:00,84.29,84.34,84.27,84.29,34226.0,77.2754,77.3213,77.2571,77.2754,34226.0
2020-01-15 13:10:00,84.3,84.33,84.25,84.31,18481.0,77.2846,77.3121,77.2388,77.2938,18481.0
2020-01-15 13:20:00,84.33,84.36,84.28,84.35,26530.0,77.3121,77.3396,77.2663,77.3304,26530.0
2020-01-15 13:30:00,84.36,84.41,84.29,84.39,45671.0,77.3396,77.3854,77.2754,77.3671,45671.0
2020-01-15 13:40:00,84.4,84.47,84.39,84.47,32120.0,77.3763,77.4404,77.3671,77.4404,32120.0
2020-01-15 13:50:00,84.47,84.48,84.3,84.37,855451.0,77.4404,77.4496,77.2846,77.3488,855451.0
2020-01-15 14:00:00,84.38,84.46,84.36,84.46,63530.0,77.3579,77.4313,77.3396,77.4313,63530.0
2020-01-15 14:10:00,84.47,84.53,84.46,84.52,34960.0,77.4404,77.4955,77.4313,77.4863,34960.0
2020-01-15 14:20:00,84.51,84.58,84.51,84.57,22518.0,77.4771,77.5413,77.4771,77.5321,22518.0
2020-01-15 14:30:00,84.57,84.64,84.55,84.59,60090.0,77.5321,77.5963,77.5138,77.5505,60090.0
2020-01-15 14:40:00,84.59,84.59,84.55,84.55,30889.0,77.5505,77.5505,77.5138,77.5138,30889.0
2020-01-15 14:50:00,84.56,84.58,84.48,84.49,27807.0,77.523,77.5413,77.4496,77.4588,27807.0
2020-01-15 15:00:00,84.5,84.5,84.22,84.23,42352.0,77.468,77.468,77.2113,77.2204,42352.0
2020-01-15 15:10:00,84.23,84.28,84.2,84.28,36964.0,77.2204,77.2663,77.1929,77.2663,36964.0
2020-01-15 15:20:00,84.28,84.29,84.12,84.18,50614.0,77.2663,77.2754,77.1196,77.1746,50614.0
2020-01-15 15:30:00,84.18,84.19,84.03,84.11,75085.0,77.1746,77.1837,77.0371,77.1104,75085.0
2020-01-15 15:40:00,84.12,84.2,84.08,84.19,38893.0,77.1196,77.1929,77.0829,77.1837,38893.0
2020-01-15 15:50:00,84.18,84.45,84.18,84.44,136208.0,77.1746,77.4221,77.1746,77.4129,136208.0
2020-01-16 09:30:00,84.99,85.39,84.95,85.35,157256.0,77.9172,78.2839,77.8805,78.2472,157256.0
2020-01-16 09:40:00,85.36,85.57,85.33,85.37,110603.0,78.2564,78.4489,78.2289,78.2655,110603.0
2020-01-16 09:50:00,85.36,85.6,85.36,85.56,90218.0,78.2564,78.4764,78.2564,78.4397,90218.0
2020-01-16 10:00:00,85.55,85.68,85.39,85.56,65906.0,78.4306,78.5498,78.2839,78.4397,65906.0
2020-01-16 10:10:00,85.56,85.69,85.54,85.54,49606.0,78.4397,78.5589,78.4214,78.4214,49606.0
2020-01-16 10:20:00,85.52,85.59,85.42,85.57,90964.0,78.4031,78.4672,78.3114,78.4489,90964.0
2020-01-16 10:30:00,85.57,85.75,85.56,85.69,58859.0,78.4489,78.6139,78.4397,78.5589,58859.0
2020-01-16 10:40:00,85.69,85.8,85.65,85.66,44334.0,78.5589,78.6598,78.5222,78.5314,44334.0
2020-01-16 10:50:00,85.66,85.68,85.5,85.52,118397.0,78.5314,78.5498,78.3847,78.4031,118397.0
2020-01-16 11:00:00,85.52,85.57,85.41,85.44,150583.0,78.4031,78.4489,78.3022,78.3297,150583.0
2020-01-16 11:10:00,85.45,85.47,85.29,85.35,64584.0,78.3389,78.3572,78.1922,78.2472,64584.0
2020-01-16 11:20:00,85.34,85.38,85.28,85.36,43705.0,78.238,78.2747,78.183,78.2564,43705.0
2020-01-16 11:30:00,85.35,85.39,85.28,85.37,29769.0,78.2472,78.2839,78.183,78.2655,29769.0
2020-01-16 11:40:00,85.37,85.42,85.36,85.37,37683.0,78.2655,78.3114,78.2564,78.2655,37683.0
2020-01-16 11:50:00,85.37,85.44,85.32,85.33,26655.0,78.2655,78.3297,78.2197,78.2289,26655.0
2020-01-16 12:00:00,85.35,85.53,85.34,85.45,39579.0,78.2472,78.4122,78.238,78.3389,39579.0
2020-01-16 12:10:00,85.46,85.5,85.42,85.43,25643.0,78.3481,78.3847,78.3114,78.3206,25643.0
2020-01-16 12:20:00,85.43,85.49,85.42,85.46,54847.0,78.3206,78.3756,78.3114,78.3481,54847.0
2020-01-16 12:30:00,85.45,85.5,85.44,85.49,18849.0,78.3389,78.3847,78.3297,78.3756,18849.0
2020-01-16 12:40:00,85.5,85.59,85.5,85.56,39093.0,78.3847,78.4672,78.3847,78.4397,39093.0
2020-01-16 12:50:00,85.56,85.56,85.48,85.48,20963.0,78.4397,78.4397,78.3664,78.3664,20963.0
2020-01-16 13:00:00,85.48,85.5,85.43,85.47,29104.0,78.3664,78.3847,78.3206,78.3572,29104.0
2020-01-16 13:10:00,85.48,85.48,85.4,85.4,25284.0,78.3664,78.3664,78.2931,78.2931,25284.0
2020-01-16 13:20:00,85.41,85.46,85.4,85.45,63608.0,78.3022,78.3481,78.2931,78.3389,63608.0
2020-01-16 13:30:00,85.45,85.54,85.41,85.5,56525.0,78.3389,78.4214,78.3022,78.3847,56525.0
2020-01-16 13:40:00,85.5,85.53,85.45,85.53,32826.0,78.3847,78.4122,78.3389,78.4122,32826.0
2020-01-16 13:50:00,85.52,85.52,85.44,85.46,41323.0,78.4031,78.4031,78.3297,78.3481,41323.0
2020-01-16 14:00:00,85.45,85.48,85.43,85.46,39306.0,78.3389,78.3664,78.3206,78.3481,39306.0
2020-01-16 14:10:00,85.45,85.51,85.42,85.47,38530.0,78.3389,78.3939,78.3114,78.3572,38530.0
2020-01-16 14:20:00,85.47,85.47,85.38,85.38,67856.0,78.3572,78.3572,78.2747,78.2747,67856.0
2020-01-16 14:30:00,85.37,85.39,85.32,85.34,61144.0,78.2655,78.2839,78.2197,78.238,61144.0
2020-01-16 14:40:00,85.34,85.4,85.31,85.4,131235.0,78.238,78.2931,78.2105,78.2931,131235.0
2020-01-16 14:50:00,85.39,85.43,85.38,85.38,49419.0,78.2839,78.3206,78.2747,78.2747,49419.0
2020-01-16 15:00:00,85.36,85.43,85.34,85.41,52920.0,78.2564,78.3206,78.238,78.3022,52920.0
2020-01-16 15:10:00,85.41,85.42,85.37,85.41,81679.0,78.3022,78.3114,78.2655,78.3022,81679.0
2020-01-16 15:20:00,85.4,85.42,85.35,85.41,80443.0,78.2931,78.3114,78.2472,78.3022,80443.0
2020-01-16 15:30:00,85.42,85.49,85.41,85.48,46634.0,78.3114,78.3756,78.3022,78.3664,46634.0
2020-01-16 15:40:00,85.48,85.49,85.42,85.46,54378.0,78.3664,78.3756,78.3114,78.3481,54378.0
2020-01-16 15:50:00,85.46,85.54,85.44,85.52,138535.0,78.3481,78.4214,78.3297,78.4031,138535.0
2020-01-17 09:30:00,85.89,85.92,85.62,85.62,83826.0,78.7423,78.7698,78.4947,78.4947,83826.0
2020-01-17 09:40:00,85.61,85.69,85.57,85.66,54978.0,78.4856,78.5589,78.4489,78.5314,54978.0
2020-01-17 09:50:00,85.68,85.71,85.47,85.53,62116.0,78.5498,78.5773,78.3572,78.4122,62116.0
2020-01-17 10:00:00,85.52,85.57,85.44,85.51,64916.0,78.4031,78.4489,78.3297,78.3939,64916.0
2020-01-17 10:10:00,85.51,85.55,85.42,85.51,54734.0,78.3939,78.4306,78.3114,78.3939,54734.0
2020-01-17 10:20:00,85.52,85.59,85.51,85.53,47735.0,78.4031,78.4672,78.3939,78.4122,47735.0
2020-01-17 10:30:00,85.52,85.54,85.45,85.47,86170.0,78.4031,78.4214,78.3389,78.3572,86170.0
2020-01-17 10:40:00,85.46,85.46,85.36,85.38,70906.0,78.3481,78.3481,78.2564,78.2747,70906.0
2020-01-17 10:50:00,85.37,85.39,85.31,85.37,96546.0,78.2655,78.2839,78.2105,78.2655,96546.0
2020-01-17 11:00:00,85.39,85.51,85.39,85.49,80163.0,78.2839,78.3939,78.2839,78.3756,80163.0
2020-01-17 11:10:00,85.49,85.49,85.31,85.38,136059.0,78.3756,78.3756,78.2105,78.2747,136059.0
2020-01-17 11:20:00,85.38,85.42,85.29,85.41,90066.0,78.2747,78.3114,78.1922,78.3022,90066.0
2020-01-17 11:30:00,85.41,85.46,85.41,85.44,41803.0,78.3022,78.3481,78.3022,78.3297,41803.0
2020-01-17 11:40:00,85.45,85.52,85.43,85.51,67322.0,78.3389,78.4031,78.3206,78.3939,67322.0
2020-01-17 11:50:00,85.52,85.55,85.48,85.54,58823.0,78.4031,78.4306,78.3664,78.4214,58823.0
2020-01-17 12:00:00,85.55,85.58,85.52,85.54,59056.0,78.4306,78.4581,78.4031,78.4214,59056.0
2020-01-17 12:10:00,85.54,85.64,85.54,85.59,71616.0,78.4214,78.5131,78.4214,78.4672,71616.0
2020-01-17 12:20:00,85.58,85.58,85.49,85.5,78006.0,78.4581,78.4581,78.3756,78.3847,78006.0
2020-01-17 12:30:00,85.51,85.53,85.48,85.52,62741.0,78.3939,78.4122,78.3664,78.4031,62741.0
2020-01-17 12:40:00,85.53,85.53,85.43,85.5,125792.0,78.4122,78.4122,78.3206,78.3847,125792.0
2020-01-17 12:50:00,85.49,85.57,85.48,85.53,38659.0,78.3756,78.4489,78.3664,78.4122,38659.0
2020-01-17 13:00:00,85.53,85.55,85.49,85.55,39662.0,78.4122,78.4306,78.3756,78.4306,39662.0
2020-01-17 13:10:00,85.56,85.59,85.54,85.58,34678.0,78.4397,78.4672,78.4214,78.4581,34678.0
2020-01-17 13:20:00,85.58,85.59,85.49,85.5,51447.0,78.4581,78.4672,78.3756,78.3847,51447.0
2020-01-17 13:30:00,85.5,85.54,85.5,85.52,82889.0,78.3847,78.4214,78.3847,78.4031,82889.0
2020-01-17 13:40:00,85.51,85.51,85.45,85.46,54719.0,78.3939,78.3939,78.3389,78.3481,54719.0
2020-01-17 13:50:00,85.46,85.49,85.44,85.47,61041.0,78.3481,78.3756,78.3297,78.3572,61041.0
2020-01-17 14:00:00,85.47,85.47,85.44,85.44,22356.0,78.3572,78.3572,78.3297,78.3297,22356.0
2020-01-17 14:10:00,85.45,85.47,85.42,85.45,18962.0,78.3389,78.3572,78.3114,78.3389,18962.0
2020-01-17 14:20:00,85.44,85.46,85.38,85.39,30829.0,78.3297,78.3481,78.2747,78.2839,30829.0
2020-01-17 14:30:00,85.4,85.42,85.36,85.37,74153.0,78.2931,78.3114,78.2564,78.2655,74153.0
2020-01-17 14:40:00,85.37,85.39,85.31,85.36,33147.0,78.2655,78.2839,78.2105,78.2564,33147.0
2020-01-17 14:50:00,85.36,85.39,85.31,85.38,38972.0,78.2564,78.2839,78.2105,78.2747,38972.0
2020-01-17 15:00:00,85.38,85.38,85.26,85.29,36905.0,78.2747,78.2747,78.1647,78.1922,36905.0
2020-01-17 15:10:00,85.28,85.33,85.22,85.31,58151.0,78.183,78.2289,78.128,78.2105,58151.0
2020-01-17 15:20:00,85.31,85.36,85.3,85.34,39496.0,78.2105,78.2564,78.2014,78.238,39496.0
2020-01-17 15:30:00,85.35,85.38,85.31,85.33,41909.0,78.2472,78.2747,78.2105,78.2289,41909.0
2020-01-17 15:40:00,85.34,85.41,85.32,85.36,52197.0,78.238,78.3022,78.2197,78.2564,52197.0
2020-01-17 15:50:00,85.36,85.42,85.34,85.37,99789.0,78.2564,78.3114,78.238,78.2655,99789.0
2020-01-21 09:30:00,84.99,85.04,84.88,84.95,262407.0,77.9172,77.963,77.8163,77.8805,262407.0
2020-01-21 09:40:00,84.95,84.96,84.74,84.86,50255.0,77.8805,77.8897,77.688,77.798,50255.0
2020-01-21 09:50:00,84.86,84.97,84.86,84.86,47281.0,77.798,77.8988,77.798,77.798,47281.0
2020-01-21 10:00:00,84.84,84.96,84.82,84.84,42458.0,77.7797,77.8897,77.7613,77.7797,42458.0
2020-01-21 10:10:00,84.84,84.85,84.65,84.65,62871.0,77.7797,77.7888,77.6055,77.6055,62871.0
2020-01-21 10:20:00,84.64,84.75,84.58,84.75,55370.0,77.5963,77.6971,77.5413,77.6971,55370.0
2020-01-21 10:30:00,84.74,84.84,84.7,84.73,87026.0,77.688,77.7797,77.6513,77.6788,87026.0
2020-01-21 10:40:00,84.72,84.75,84.63,84.65,85912.0,77.6696,77.6971,77.5871,77.6055,85912.0
2020-01-21 10:50:00,84.65,84.75,84.62,84.74,32882.0,77.6055,77.6971,77.578,77.688,32882.0
2020-01-21 11:00:00,84.74,84.84,84.73,84.82,34835.0,77.688,77.7797,77.6788,77.7613,34835.0
2020-01-21 11:10:00,84.82,84.85,84.78,84.8,39272.0,77.7613,77.7888,77.7246,77.743,39272.0
2020-01-21 11:20:00,84.79,84.81,84.66,84.72,35785.0,77.7338,77.7522,77.6146,77.6696,35785.0
2020-01-21 11:30:00,84.72,84.76,84.67,84.76,33972.0,77.6696,77.7063,77.6238,77.7063,33972.0
2020-01-21 11:40:00,84.76,84.83,84.75,84.83,60794.0,77.7063,77.7705,77.6971,77.7705,60794.0
2020-01-21 11:50:00,84.84,84.89,84.81,84.86,32781.0,77.7797,77.8255,77.7522,77.798,32781.0
2020-01-21 12:00:00,84.86,84.88,84.82,84.88,34113.0,77.798,77.8163,77.7613,77.8163,34113.0
2020-01-21 12:10:00,84.88,84.88,84.82,84.85,74709.0,77.8163,77.8163,77.7613,77.7888,74709.0
2020-01-21 12:20:00,84.85,84.89,84.85,84.85,31040.0,77.7888,77.8255,77.7888,77.7888,31040.0
2020-01-21 12:30:00,84.86,84.91,84.83,84.83,20959.0,77.798,77.8438,77.7705,77.7705,20959.0
2020-01-21 12:40:00,84.83,84.83,84.78,84.82,146755.0,77.7705,77.7705,77.7246,77.7613,146755.0
2020-01-21 12:50:00,84.82,84.87,84.8,84.82,22969.0,77.7613,77.8072,77.743,77.7613,22969.0
2020-01-21 13:00:00,84.84,84.89,84.81,84.82,34159.0,77.7797,77.8255,77.7522,77.7613,34159.0
2020-01-21 13:10:00,84.82,84.82,84.67,84.69,36631.0,77.7613,77.7613,77.6238,77.6421,36631.0
2020-01-21 13:20:00,84.67,84.68,84.58,84.63,98026.0,77.6238,77.633,77.5413,77.5871,98026.0
2020-01-21 13:30:00,84.62,84.63,84.5,84.52,50889.0,77.578,77.5871,77.468,77.4863,50889.0
2020-01-21 13:40:00,84.53,84.57,84.48,84.51,42354.0,77.4955,77.5321,77.4496,77.4771,42354.0
2020-01-21 13:50:00,84.53,84.54,84.4,84.49,53904.0,77.4955,77.5046,77.3763,77.4588,53904.0
2020-01-21 14:00:00,84.49,84.58,84.46,84.55,31741.0,77.4588,77.5413,77.4313,77.5138,31741.0
2020-01-21 14:10:00,84.55,84.6,84.53,84.55,28300.0,77.5138,77.5596,77.4955,77.5138,28300.0
2020-01-21 14:20:00,84.56,84.61,84.52,84.58,31528.0,77.523,77.5688,77.4863,77.5413,31528.0
2020-01-21 14:30:00,84.59,84.62,84.55,84.62,64451.0,77.5505,77.578,77.5138,77.578,64451.0
2020-01-21 14:40:00,84.62,84.67,84.61,84.65,62291.0,77.578,77.6238,77.5688,77.6055,62291.0
2020-01-21 14:50:00,84.65,84.73,84.63,84.72,25140.0,77.6055,77.6788,77.5871,77.6696,25140.0
2020-01-21 15:00:00,84.72,84.81,84.72,84.76,35357.0,77.6696,77.7522,77.6696,77.7063,35357.0
2020-01-21 15:10:00,84.77,84.81,84.75,84.76,40388.0,77.7155,77.7522,77.6971,77.7063,40388.0
2020-01-21 15:20:00,84.77,84.78,84.73,84.76,42195.0,77.7155,77.7246,77.6788,77.7063,42195.0
2020-01-21 15:30:00,84.76,84.8,84.64,84.65,75246.0,77.7063,77.743,77.5963,77.6055,75246.0
2020-01-21 15:40:00,84.66,84.67,84.6,84.6,151351.0,77.6146,77.6238,77.5596,77.5596,151351.0
2020-01-21 15:50:00,84.59,84.63,84.47,84.58,153409.0,77.5505,77.5871,77.4404,77.5413,153409.0
2020-01-22 09:30:00,84.89,85.03,84.74,84.98,124677.0,77.8255,77.9538,77.688,77.908,124677.0
2020-01-22 09:40:00,84.97,85.01,84.89,84.94,134685.0,77.8988,77.9355,77.8255,77.8713,134685.0
2020-01-22 09:50:00,84.95,84.95,84.77,84.85,50360.0,77.8805,77.8805,77.7155,77.7888,50360.0
2020-01-22 10:00:00,84.85,84.95,84.73,84.81,41025.0,77.7888,77.8805,77.6788,77.7522,41025.0
2020-01-22 10:10:00,84.79,84.8,84.69,84.75,38299.0,77.7338,77.743,77.6421,77.6971,38299.0
2020-01-22 10:20:00,84.75,84.81,84.72,84.76,30838.0,77.6971,77.7522,77.6696,77.7063,30838.0
2020-01-22 10:30:00,84.75,84.84,84.7,84.83,34442.0,77.6971,77.7797,77.6513,77.7705,34442.0
2020-01-22 10:40:00,84.84,84.86,84.72,84.73,27575.0,77.7797,77.798,77.6696,77.6788,27575.0
2020-01-22 10:50:00,84.73,84.75,84.6,84.62,50778.0,77.6788,77.6971,77.5596,77.578,50778.0
2020-01-22 11:00:00,84.62,84.65,84.54,84.65,52677.0,77.578,77.6055,77.5046,77.6055,52677.0
2020-01-22 11:10:00,84.65,84.67,84.51,84.61,21871.0,77.6055,77.6238,77.4771,77.5688,21871.0
2020-01-22 11:20:00,84.6,84.67,84.57,84.64,48640.0,77.5596,77.6238,77.5321,77.5963,48640.0
2020-01-22 11:30:00,84.64,84.69,84.63,84.65,28648.0,77.5963,77.6421,77.5871,77.6055,28648.0
2020-01-22 11:40:00,84.65,84.66,84.59,84.61,20571.0,77.6055,77.6146,77.5505,77.5688,20571.0
2020-01-22 11:50:00,84.6,84.71,84.56,84.65,59514.0,77.5596,77.6605,77.523,77.6055,59514.0
2020-01-22 12:00:00,84.65,84.67,84.58,84.65,29223.0,77.6055,77.6238,77.5413,77.6055,29223.0
2020-01-22 12:10:00,84.65,84.67,84.55,84.55,29528.0,77.6055,77.6238,77.5138,77.5138,29528.0
2020-01-22 12:20:00,84.54,84.56,84.48,84.55,34066.0,77.5046,77.523,77.4496,77.5138,34066.0
2020-01-22 12:30:00,84.55,84.59,84.53,84.56,20562.0,77.5138,77.5505,77.4955,77.523,20562.0
2020-01-22 12:40:00,84.57,84.62,84.56,84.61,21373.0,77.5321,77.578,77.523,77.5688,21373.0
2020-01-22 12:50:00,84.62,84.68,84.6,84.66,24379.0,77.578,77.633,77.5596,77.6146,24379.0
2020-01-22 13:00:00,84.68,84.7,84.64,84.68,12172.0,77.633,77.6513,77.5963,77.633,12172.0
2020-01-22 13:10:00,84.69,84.74,84.67,84.72,12213.0,77.6421,77.688,77.6238,77.6696,12213.0
2020-01-22 13:20:00,84.72,84.76,84.7,84.73,23449.0,77.6696,77.7063,77.6513,77.6788,23449.0
2020-01-22 13:30:00,84.73,84.78,84.7,84.78,19498.0,77.6788,77.7246,77.6513,77.7246,19498.0
2020-01-22 13:40:00,84.77,84.78,84.72,84.74,31020.0,77.7155,77.7246,77.6696,77.688,31020.0
2020-01-22 13:50:00,84.74,84.78,84.71,84.75,20908.0,77.688,77.7246,77.6605,77.6971,20908.0
2020-01-22 14:00:00,84.75,84.82,84.75,84.8,18424.0,77.6971,77.7613,77.6971,77.743,18424.0
2020-01-22 14:10:00,84.81,84.82,84.78,84.78,31229.0,77.7522,77.7613,77.7246,77.7246,31229.0
2020-01-22 14:20:00,84.79,84.8,84.76,84.8,23829.0,77.7338,77.743,77.7063,77.743,23829.0
2020-01-22 14:30:00,84.79,84.85,84.78,84.81,65627.0,77.7338,77.7888,77.7246,77.7522,65627.0
2020-01-22 14:40:00,84.81,84.82,84.76,84.79,30603.0,77.7522,77.7613,77.7063,77.7338,30603.0
2020-01-22 14:50:00,84.79,84.83,84.77,84.8,26624.0,77.7338,77.7705,77.7155,77.743,26624.0
2020-01-22 15:00:00,84.8,84.8,84.68,84.72,83315.0,77.743,77.743,77.633,77.6696,83315.0
2020-01-22 15:10:00,84.71,84.72,84.51,84.58,33261.0,77.6605,77.6696,77.4771,77.5413,33261.0
2020-01-22 15:20:00,84.58,84.58,84.44,84.56,43227.0,77.5413,77.5413,77.4129,77.523,43227.0
2020-01-22 15:30:00,84.56,84.63,84.56,84.6,85647.0,77.523,77.5871,77.523,77.5596,85647.0
2020-01-22 15:40:00,84.59,84.64,84.53,84.6,108756.0,77.5505,77.5963,77.4955,77.5596,108756.0
2020-01-22 15:50:00,84.61,84.63,84.52,84.59,139283.0,77.5688,77.5871,77.4863,77.5505,139283.0
2020-01-23 09:30:00,84.35,84.45,83.79,83.85,187487.0,77.3304,77.4221,76.817,76.872,187487.0
2020-01-23 09:40:00,83.83,83.9,83.64,83.8,89405.0,76.8537,76.9179,76.6795,76.8262,89405.0
2020-01-23 09:50:00,83.8,84.16,83.77,84.16,122270.0,76.8262,77.1562,76.7987,77.1562,122270.0
2020-01-23 10:00:00,84.17,84.2,84.01,84.15,78096.0,77.1654,77.1929,77.0187,77.1471,78096.0
2020-01-23 10:10:00,84.14,84.28,84.14,84.24,81859.0,77.1379,77.2663,77.1379,77.2296,81859.0
2020-01-23 10:20:00,84.25,84.3,84.17,84.27,90434.0,77.2388,77.2846,77.1654,77.2571,90434.0
2020-01-23 10:30:00,84.28,84.37,84.28,84.3,52688.0,77.2663,77.3488,77.2663,77.2846,52688.0
2020-01-23 10:40:00,84.31,84.35,84.13,84.16,73521.0,77.2938,77.3304,77.1287,77.1562,73521.0
2020-01-23 10:50:00,84.19,84.31,84.19,84.25,74625.0,77.1837,77.2938,77.1837,77.2388,74625.0
2020-01-23 11:00:00,84.25,84.3,84.17,84.17,70835.0,77.2388,77.2846,77.1654,77.1654,70835.0
2020-01-23 11:10:00,84.16,84.2,84.08,84.08,64706.0,77.1562,77.1929,77.0829,77.0829,64706.0
2020-01-23 11:20:00,84.09,84.17,84.0,84.05,60924.0,77.0921,77.1654,77.0096,77.0554,60924.0
2020-01-23 11:30:00,84.05,84.33,84.05,84.3,109832.0,77.0554,77.3121,77.0554,77.2846,109832.0
2020-01-23 11:40:00,84.29,84.29,84.16,84.17,41534.0,77.2754,77.2754,77.1562,77.1654,41534.0
2020-01-23 11:50:00,84.17,84.3,84.14,84.3,45406.0,77.1654,77.2846,77.1379,77.2846,45406.0
2020-01-23 12:00:00,84.28,84.3,84.17,84.25,45607.0,77.2663,77.2846,77.1654,77.2388,45607.0
2020-01-23 12:10:00,84.24,84.33,84.23,84.24,48121.0,77.2296,77.3121,77.2204,77.2296,48121.0
2020-01-23 12:20:00,84.25,84.32,84.25,84.29,49498.0,77.2388,77.3029,77.2388,77.2754,49498.0
2020-01-23 12:30:00,84.29,84.4,84.29,84.3,67403.0,77.2754,77.3763,77.2754,77.2846,67403.0
2020-01-23 12:40:00,84.3,84.32,84.26,84.3,239146.0,77.2846,77.3029,77.2479,77.2846,239146.0
2020-01-23 12:50:00,84.3,84.38,84.28,84.31,83674.0,77.2846,77.3579,77.2663,77.2938,83674.0
2020-01-23 13:00:00,84.32,84.41,84.28,84.37,28485.0,77.3029,77.3854,77.2663,77.3488,28485.0
2020-01-23 13:10:00,84.39,84.4,84.34,84.39,28450.0,77.3671,77.3763,77.3213,77.3671,28450.0
2020-01-23 13:20:00,84.41,84.56,84.37,84.43,34482.0,77.3854,77.523,77.3488,77.4038,34482.0
2020-01-23 13:30:00,84.43,84.5,84.42,84.47,25689.0,77.4038,77.468,77.3946,77.4404,25689.0
2020-01-23 13:40:00,84.46,84.54,84.45,84.52,31405.0,77.4313,77.5046,77.4221,77.4863,31405.0
2020-01-23 13:50:00,84.54,84.59,84.52,84.59,32352.0,77.5046,77.5505,77.4863,77.5505,32352.0
2020-01-23 14:00:00,84.59,84.69,84.58,84.69,35011.0,77.5505,77.6421,77.5413,77.6421,35011.0
2020-01-23 14:10:00,84.7,84.74,84.66,84.73,48876.0,77.6513,77.688,77.6146,77.6788,48876.0
2020-01-23 14:20:00,84.73,84.83,84.73,84.75,36161.0,77.6788,77.7705,77.6788,77.6971,36161.0
2020-01-23 14:30:00,84.76,84.82,84.75,84.81,30430.0,77.7063,77.7613,77.6971,77.7522,30430.0
2020-01-23 14:40:00,84.8,84.8,84.74,84.75,30638.0,77.743,77.743,77.688,77.6971,30638.0
2020-01-23 14:50:00,84.77,84.85,84.77,84.85,20424.0,77.7155,77.7888,77.7155,77.7888,20424.0
2020-01-23 15:00:00,84.84,84.86,84.7,84.76,50128.0,77.7797,77.798,77.6513,77.7063,50128.0
2020-01-23 15:10:00,84.76,84.8,84.75,84.78,45784.0,77.7063,77.743,77.6971,77.7246,45784.0
2020-01-23 15:20:00,84.78,84.83,84.75,84.81,40302.0,77.7246,77.7705,77.6971,77.7522,40302.0
2020-01-23 15:30:00,84.81,84.85,84.71,84.72,373924.0,77.7522,77.7888,77.6605,77.6696,373924.0
2020-01-23 15:40:00,84.72,84.8,84.67,84.75,736826.0,77.6696,77.743,77.6238,77.6971,736826.0
2020-01-23 15:50:00,84.75,84.79,84.6,84.75,646957.0,77.6971,77.7338,77.5596,77.6971,646957.0
2020-01-24 09:30:00,84.9,84.95,84.36,84.38,138189.0,77.8347,77.8805,77.3396,77.3579,138189.0
2020-01-24 09:40:00,84.39,84.44,84.23,84.28,46034.0,77.3671,77.4129,77.2204,77.2663,46034.0
2020-01-24 09:50:00,84.28,84.46,84.22,84.46,41061.0,77.2663,77.4313,77.2113,77.4313,41061.0
2020-01-24 10:00:00,84.43,84.45,84.32,84.38,55010.0,77.4038,77.4221,77.3029,77.3579,55010.0
2020-01-24 10:10:00,84.38,84.43,84.28,84.29,50714.0,77.3579,77.4038,77.2663,77.2754,50714.0
2020-01-24 10:20:00,84.28,84.31,84.09,84.1,111908.0,77.2663,77.2938,77.0921,77.1012,111908.0
2020-01-24 10:30:00,84.12,84.16,84.0,84.15,51788.0,77.1196,77.1562,77.0096,77.1471,51788.0
2020-01-24 10:40:00,84.14,84.14,83.87,83.88,43529.0,77.1379,77.1379,76.8904,76.8995,43529.0
2020-01-24 10:50:00,83.88,84.03,83.86,84.0,139259.0,76.8995,77.0371,76.8812,77.0096,139259.0
2020-01-24 11:00:00,84.0,84.16,83.97,84.15,102093.0,77.0096,77.1562,76.9821,77.1471,102093.0
2020-01-24 11:10:00,84.13,84.18,83.96,84.02,37993.0,77.1287,77.1746,76.9729,77.0279,37993.0
2020-01-24 11:20:00,84.03,84.06,83.87,83.97,30836.0,77.0371,77.0646,76.8904,76.9821,30836.0
2020-01-24 11:30:00,83.98,84.06,83.85,84.03,33570.0,76.9912,77.0646,76.872,77.0371,33570.0
2020-01-24 11:40:00,84.03,84.05,83.84,83.89,32038.0,77.0371,77.0554,76.8629,76.9087,32038.0
2020-01-24 11:50:00,83.89,83.96,83.83,83.84,70565.0,76.9087,76.9729,76.8537,76.8629,70565.0
2020-01-24 12:00:00,83.83,83.83,83.68,83.69,38067.0,76.8537,76.8537,76.7162,76.7254,38067.0
2020-01-24 12:10:00,83.69,83.74,83.43,83.46,72025.0,76.7254,76.7712,76.487,76.5145,72025.0
2020-01-24 12:20:00,83.48,83.58,83.44,83.55,40681.0,76.5328,76.6245,76.4962,76.597,40681.0
2020-01-24 12:30:00,83.57,83.67,83.52,83.66,54054.0,76.6153,76.707,76.5695,76.6979,54054.0
2020-01-24 12:40:00,83.66,83.7,83.6,83.7,49670.0,76.6979,76.7345,76.6428,76.7345,49670.0
2020-01-24 12:50:00,83.66,83.67,83.58,83.65,36528.0,76.6979,76.707,76.6245,76.6887,36528.0
2020-01-24 13:00:00,83.65,83.65,83.47,83.55,26697.0,76.6887,76.6887,76.5237,76.597,26697.0
2020-01-24 13:10:00,83.55,83.57,83.44,83.44,47025.0,76.597,76.6153,76.4962,76.4962,47025.0
2020-01-24 13:20:00,83.45,83.53,83.39,83.39,46105.0,76.5053,76.5787,76.4503,76.4503,46105.0
2020-01-24 13:30:00,83.38,83.42,83.3,83.39,101568.0,76.4412,76.4778,76.3678,76.4503,101568.0
2020-01-24 13:40:00,83.37,83.37,83.23,83.23,58532.0,76.432,76.432,76.3036,76.3036,58532.0
2020-01-24 13:50:00,83.23,83.29,83.2,83.29,79474.0,76.3036,76.3586,76.2761,76.3586,79474.0
2020-01-24 14:00:00,83.28,83.3,83.14,83.28,39331.0,76.3495,76.3678,76.2211,76.3495,39331.0
2020-01-24 14:10:00,83.25,83.26,83.04,83.04,25571.0,76.322,76.3311,76.1295,76.1295,25571.0
2020-01-24 14:20:00,83.06,83.11,82.96,82.98,41159.0,76.1478,76.1936,76.0561,76.0744,41159.0
2020-01-24 14:30:00,83.0,83.14,83.0,83.11,41988.0,76.0928,76.2211,76.0928,76.1936,41988.0
2020-01-24 14:40:00,83.12,83.15,82.94,83.08,32994.0,76.2028,76.2303,76.0378,76.1661,32994.0
2020-01-24 14:50:00,83.06,83.38,83.06,83.37,47161.0,76.1478,76.4412,76.1478,76.432,47161.0
2020-01-24 15:00:00,83.37,83.49,83.31,83.41,66105.0,76.432,76.542,76.377,76.4687,66105.0
2020-01-24 15:10:00,83.43,83.5,83.37,83.44,60578.0,76.487,76.5512,76.432,76.4962,60578.0
2020-01-24 15:20:00,83.43,83.48,83.41,83.44,59102.0,76.487,76.5328,76.4687,76.4962,59102.0
2020-01-24 15:30:00,83.43,83.43,83.21,83.21,123844.0,76.487,76.487,76.2853,76.2853,123844.0
2020-01-24 15:40:00,83.21,83.35,83.16,83.35,268367.0,76.2853,76.4137,76.2395,76.4137,268367.0
2020-01-24 15:50:00,83.34,83.53,83.29,83.49,364470.0,76.4045,76.5787,76.3586,76.542,364470.0
2020-01-27 09:30:00,82.11,82.37,81.91,82.35,313733.0,75.2768,75.5152,75.0935,75.4969,313733.0
2020-01-27 09:40:00,82.36,82.57,82.15,82.56,94219.0,75.506,75.6986,75.3135,75.6894,94219.0
2020-01-27 09:50:00,82.58,82.67,82.46,82.61,69160.0,75.7077,75.7902,75.5977,75.7352,69160.0
2020-01-27 10:00:00,82.59,82.61,82.31,82.46,95307.0,75.7169,75.7352,75.4602,75.5977,95307.0
2020-01-27 10:10:00,82.45,82.52,82.35,82.38,117470.0,75.5886,75.6527,75.4969,75.5244,117470.0
2020-01-27 10:20:00,82.38,82.71,82.36,82.68,49145.0,75.5244,75.8269,75.506,75.7994,49145.0
2020-01-27 10:30:00,82.7,82.73,82.41,82.6,60825.0,75.8177,75.8452,75.5519,75.7261,60825.0
2020-01-27 10:40:00,82.61,82.61,82.41,82.44,38079.0,75.7352,75.7352,75.5519,75.5794,38079.0
2020-01-27 10:50:00,82.46,82.47,82.29,82.44,30865.0,75.5977,75.6069,75.4419,75.5794,30865.0
2020-01-27 11:00:00,82.43,82.6,82.42,82.46,106652.0,75.5702,75.7261,75.561,75.5977,106652.0
2020-01-27 11:10:00,82.46,82.47,82.34,82.35,29934.0,75.5977,75.6069,75.4877,75.4969,29934.0
2020-01-27 11:20:00,82.36,82.53,82.33,82.5,27092.0,75.506,75.6619,75.4785,75.6344,27092.0
2020-01-27 11:30:00,82.51,82.67,82.44,82.66,27896.0,75.6436,75.7902,75.5794,75.7811,27896.0
2020-01-27 11:40:00,82.66,82.73,82.61,82.69,47436.0,75.7811,75.8452,75.7352,75.8086,47436.0
2020-01-27 11:50:00,82.69,82.8,82.68,82.73,45774.0,75.8086,75.9094,75.7994,75.8452,45774.0
2020-01-27 12:00:00,82.69,82.78,82.68,82.78,50283.0,75.8086,75.8911,75.7994,75.8911,50283.0
2020-01-27 12:10:00,82.8,82.93,82.75,82.89,69478.0,75.9094,76.0286,75.8636,75.9919,69478.0
2020-01-27 12:20:00,82.89,82.98,82.76,82.79,38190.0,75.9919,76.0744,75.8728,75.9003,38190.0
2020-01-27 12:30:00,82.78,82.85,82.74,82.75,23323.0,75.8911,75.9553,75.8544,75.8636,23323.0
2020-01-27 12:40:00,82.75,82.87,82.75,82.86,28326.0,75.8636,75.9736,75.8636,75.9644,28326.0
2020-01-27 12:50:00,82.87,82.88,82.68,82.76,24952.0,75.9736,75.9828,75.7994,75.8728,24952.0
2020-01-27 13:00:00,82.76,82.86,82.75,82.79,29046.0,75.8728,75.9644,75.8636,75.9003,29046.0
2020-01-27 13:10:00,82.79,82.81,82.69,82.81,49644.0,75.9003,75.9186,75.8086,75.9186,49644.0
2020-01-27 13:20:00,82.81,82.89,82.8,82.81,58658.0,75.9186,75.9919,75.9094,75.9186,58658.0
2020-01-27 13:30:00,82.81,82.91,82.79,82.88,46976.0,75.9186,76.0103,75.9003,75.9828,46976.0
2020-01-27 13:40:00,82.88,82.89,82.82,82.85,33020.0,75.9828,75.9919,75.9278,75.9553,33020.0
2020-01-27 13:50:00,82.87,82.87,82.78,82.82,37481.0,75.9736,75.9736,75.8911,75.9278,37481.0
2020-01-27 14:00:00,82.82,82.82,82.71,82.8,175039.0,75.9278,75.9278,75.8269,75.9094,175039.0
2020-01-27 14:10:00,82.79,82.86,82.77,82.82,44519.0,75.9003,75.9644,75.8819,75.9278,44519.0
2020-01-27 14:20:00,82.81,82.87,82.75,82.86,31826.0,75.9186,75.9736,75.8636,75.9644,31826.0
2020-01-27 14:30:00,82.86,82.87,82.75,82.79,31230.0,75.9644,75.9736,75.8636,75.9003,31230.0
2020-01-27 14:40:00,82.81,82.83,82.69,82.69,52964.0,75.9186,75.9369,75.8086,75.8086,52964.0
2020-01-27 14:50:00,82.68,82.73,82.64,82.72,59048.0,75.7994,75.8452,75.7627,75.8361,59048.0
2020-01-27 15:00:00,82.71,82.76,82.68,82.72,196152.0,75.8269,75.8728,75.7994,75.8361,196152.0
2020-01-27 15:10:00,82.71,82.83,82.65,82.83,39310.0,75.8269,75.9369,75.7719,75.9369,39310.0
2020-01-27 15:20:00,82.82,82.85,82.74,82.77,49223.0,75.9278,75.9553,75.8544,75.8819,49223.0
2020-01-27 15:30:00,82.75,82.79,82.7,82.78,76708.0,75.8636,75.9003,75.8177,75.8911,76708.0
2020-01-27 15:40:00,82.78,82.8,82.63,82.63,98000.0,75.8911,75.9094,75.7536,75.7536,98000.0
2020-01-27 15:50:00,82.63,82.63,82.46,82.49,269601.0,75.7536,75.7536,75.5977,75.6252,269601.0
2020-01-28 09:30:00,83.02,83.28,82.87,82.92,191072.0,76.1111,76.3495,75.9736,76.0194,191072.0
2020-01-28 09:40:00,82.93,82.93,82.76,82.9,77436.0,76.0286,76.0286,75.8728,76.0011,77436.0
2020-01-28 09:50:00,82.9,83.0,82.83,82.89,61688.0,76.0011,76.0928,75.9369,75.9919,61688.0
2020-01-28 10:00:00,82.9,83.1,82.9,83.08,116956.0,76.0011,76.1845,76.0011,76.1661,116956.0
2020-01-28 10:10:00,83.08,83.23,83.06,83.17,64577.0,76.1661,76.3036,76.1478,76.2486,64577.0
2020-01-28 10:20:00,83.18,83.4,83.16,83.33,75707.0,76.2578,76.4595,76.2395,76.3953,75707.0
2020-01-28 10:30:00,83.32,83.36,83.22,83.26,105863.0,76.3861,76.4228,76.2945,76.3311,105863.0
2020-01-28 10:40:00,83.27,83.4,83.25,83.26,42948.0,76.3403,76.4595,76.322,76.3311,42948.0
2020-01-28 10:50:00,83.25,83.36,83.22,83.27,116043.0,76.322,76.4228,76.2945,76.3403,116043.0
2020-01-28 11:00:00,83.28,83.32,83.1,83.12,40928.0,76.3495,76.3861,76.1845,76.2028,40928.0
2020-01-28 11:10:00,83.12,83.26,83.11,83.23,42899.0,76.2028,76.3311,76.1936,76.3036,42899.0
2020-01-28 11:20:00,83.21,83.31,83.17,83.27,88141.0,76.2853,76.377,76.2486,76.3403,88141.0
2020-01-28 11:30:00,83.27,83.31,83.19,83.2,57569.0,76.3403,76.377,76.267,76.2761,57569.0
2020-01-28 11:40:00,83.2,83.22,83.14,83.16,43263.0,76.2761,76.2945,76.2211,76.2395,43263.0
2020-01-28 11:50:00,83.17,83.27,83.17,83.26,33405.0,76.2486,76.3403,76.2486,76.3311,33405.0
2020-01-28 12:00:00,83.25,83.27,83.21,83.23,28436.0,76.322,76.3403,76.2853,76.3036,28436.0
2020-01-28 12:10:00,83.24,83.27,83.22,83.27,24694.0,76.3128,76.3403,76.2945,76.3403,24694.0
2020-01-28 12:20:00,83.28,83.28,83.2,83.25,54211.0,76.3495,76.3495,76.2761,76.322,54211.0
2020-01-28 12:30:00,83.24,83.25,83.13,83.13,49247.0,76.3128,76.322,76.212,76.212,49247.0
2020-01-28 12:40:00,83.13,83.23,83.1,83.23,28559.0,76.212,76.3036,76.1845,76.3036,28559.0
2020-01-28 12:50:00,83.22,83.23,83.17,83.2,28155.0,76.2945,76.3036,76.2486,76.2761,28155.0
2020-01-28 13:00:00,83.19,83.19,83.04,83.06,74102.0,76.267,76.267,76.1295,76.1478,74102.0
2020-01-28 13:10:00,83.05,83.12,83.05,83.09,43282.0,76.1386,76.2028,76.1386,76.1753,43282.0
2020-01-28 13:20:00,83.09,83.15,83.08,83.12,32765.0,76.1753,76.2303,76.1661,76.2028,32765.0
2020-01-28 13:30:00,83.12,83.14,83.06,83.07,110249.0,76.2028,76.2211,76.1478,76.157,110249.0
2020-01-28 13:40:00,83.07,83.12,83.06,83.08,58755.0,76.157,76.2028,76.1478,76.1661,58755.0
2020-01-28 13:50:00,83.09,83.15,83.08,83.15,30038.0,76.1753,76.2303,76.1661,76.2303,30038.0
2020-01-28 14:00:00,83.15,83.18,83.15,83.17,42791.0,76.2303,76.2578,76.2303,76.2486,42791.0
2020-01-28 14:10:00,83.17,83.25,83.17,83.23,19831.0,76.2486,76.322,76.2486,76.3036,19831.0
2020-01-28 14:20:00,83.24,83.26,83.17,83.17,29506.0,76.3128,76.3311,76.2486,76.2486,29506.0
2020-01-28 14:30:00,83.18,83.31,83.17,83.28,40059.0,76.2578,76.377,76.2486,76.3495,40059.0
2020-01-28 14:40:00,83.29,83.32,83.25,83.25,40584.0,76.3586,76.3861,76.322,76.322,40584.0
2020-01-28 14:50:00,83.25,83.27,83.15,83.16,38180.0,76.322,76.3403,76.2303,76.2395,38180.0
2020-01-28 15:00:00,83.17,83.19,83.13,83.14,55527.0,76.2486,76.267,76.212,76.2211,55527.0
2020-01-28 15:10:00,83.15,83.18,83.11,83.17,71985.0,76.2303,76.2578,76.1936,76.2486,71985.0
2020-01-28 15:20:00,83.18,83.29,83.16,83.29,51815.0,76.2578,76.3586,76.2395,76.3586,51815.0
2020-01-28 15:30:00,83.29,83.33,83.16,83.17,88106.0,76.3586,76.3953,76.2395,76.2486,88106.0
2020-01-28 15:40:00,83.17,83.22,83.14,83.21,60223.0,76.2486,76.2945,76.2211,76.2853,60223.0
2020-01-28 15:50:00,83.21,83.23,83.11,83.12,158190.0,76.2853,76.3036,76.1936,76.2028,158190.0
2020-01-29 09:30:00,83.32,83.68,83.27,83.34,150412.0,76.3861,76.7162,76.3403,76.4045,150412.0
2020-01-29 09:40:00,83.34,83.5,83.31,83.32,125275.0,76.4045,76.5512,76.377,76.3861,125275.0
2020-01-29 09:50:00,83.3,83.36,83.03,83.03,107758.0,76.3678,76.4228,76.1203,76.1203,107758.0
2020-01-29 10:00:00,83.02,83.02,82.69,82.7,74137.0,76.1111,76.1111,75.8086,75.8177,74137.0
2020-01-29 10:10:00,82.7,82.85,82.61,82.76,54365.0,75.8177,75.9553,75.7352,75.8728,54365.0
2020-01-29 10:20:00,82.75,83.07,82.74,83.04,75355.0,75.8636,76.157,75.8544,76.1295,75355.0
2020-01-29 10:30:00,83.02,83.05,82.88,83.03,56343.0,76.1111,76.1386,75.9828,76.1203,56343.0
2020-01-29 10:40:00,83.05,83.07,82.89,82.94,43497.0,76.1386,76.157,75.9919,76.0378,43497.0
2020-01-29 10:50:00,82.96,83.07,82.95,83.06,43676.0,76.0561,76.157,76.0469,76.1478,43676.0
2020-01-29 11:00:00,83.07,83.13,82.98,83.04,52360.0,76.157,76.212,76.0744,76.1295,52360.0
2020-01-29 11:10:00,83.05,83.12,82.97,83.05,82668.0,76.1386,76.2028,76.0653,76.1386,82668.0
2020-01-29 11:20:00,83.03,83.16,83.01,83.09,44097.0,76.1203,76.2395,76.1019,76.1753,44097.0
2020-01-29 11:30:00,83.09,83.13,82.93,82.97,27441.0,76.1753,76.212,76.0286,76.0653,27441.0
2020-01-29 11:40:00,82.97,83.01,82.93,82.94,18974.0,76.0653,76.1019,76.0286,76.0378,18974.0
2020-01-29 11:50:00,82.93,83.01,82.88,82.95,41127.0,76.0286,76.1019,75.9828,76.0469,41127.0
2020-01-29 12:00:00,82.96,82.99,82.88,82.88,32559.0,76.0561,76.0836,75.9828,75.9828,32559.0
2020-01-29 12:10:00,82.88,82.95,82.85,82.94,36560.0,75.9828,76.0469,75.9553,76.0378,36560.0
2020-01-29 12:20:00,82.93,82.95,82.86,82.91,14321.0,76.0286,76.0469,75.9644,76.0103,14321.0
2020-01-29 12:30:00,82.93,82.93,82.75,82.82,43195.0,76.0286,76.0286,75.8636,75.9278,43195.0
2020-01-29 12:40:00,82.82,82.83,82.76,82.82,74940.0,75.9278,75.9369,75.8728,75.9278,74940.0
2020-01-29 12:50:00,82.83,82.86,82.76,82.8,37790.0,75.9369,75.9644,75.8728,75.9094,37790.0
2020-01-29 13:00:00,82.79,82.83,82.75,82.77,25252.0,75.9003,75.9369,75.8636,75.8819,25252.0
2020-01-29 13:10:00,82.78,82.86,82.77,82.86,45341.0,75.8911,75.9644,75.8819,75.9644,45341.0
2020-01-29 13:20:00,82.86,82.86,82.81,82.83,12787.0,75.9644,75.9644,75.9186,75.9369,12787.0
2020-01-29 13:30:00,82.83,82.89,82.82,82.83,29735.0,75.9369,75.9919,75.9278,75.9369,29735.0
2020-01-29 13:40:00,82.83,82.9,82.81,82.88,46450.0,75.9369,76.0011,75.9186,75.9828,46450.0
2020-01-29 13:50:00,82.87,83.0,82.84,83.0,33365.0,75.9736,76.0928,75.9461,76.0928,33365.0
2020-01-29 14:00:00,83.04,83.04,82.89,83.01,36965.0,76.1295,76.1295,75.9919,76.1019,36965.0
2020-01-29 14:10:00,82.98,83.01,82.91,82.95,23645.0,76.0744,76.1019,76.0103,76.0469,23645.0
2020-01-29 14:20:00,82.96,82.98,82.88,82.92,25812.0,76.0561,76.0744,75.9828,76.0194,25812.0
2020-01-29 14:30:00,82.91,82.94,82.85,82.94,33936.0,76.0103,76.0378,75.9553,76.0378,33936.0
2020-01-29 14:40:00,82.94,82.95,82.81,82.84,63969.0,76.0378,76.0469,75.9186,75.9461,63969.0
2020-01-29 14:50:00,82.84,82.85,82.74,82.75,40343.0,75.9461,75.9553,75.8544,75.8636,40343.0
2020-01-29 15:00:00,82.75,82.76,82.59,82.75,96275.0,75.8636,75.8728,75.7169,75.8636,96275.0
2020-01-29 15:10:00,82.75,82.76,82.58,82.63,65373.0,75.8636,75.8728,75.7077,75.7536,65373.0
2020-01-29 15:20:00,82.62,82.65,82.52,82.63,90400.0,75.7444,75.7719,75.6527,75.7536,90400.0
2020-01-29 15:30:00,82.63,82.69,82.6,82.65,79618.0,75.7536,75.8086,75.7261,75.7719,79618.0
2020-01-29 15:40:00,82.65,82.67,82.59,82.62,72252.0,75.7719,75.7902,75.7169,75.7444,72252.0
2020-01-29 15:50:00,82.62,82.63,82.5,82.53,374955.0,75.7444,75.7536,75.6344,75.6619,374955.0
2020-01-30 09:30:00,81.93,82.33,81.91,82.32,126410.0,75.1118,75.4785,75.0935,75.4694,126410.0
2020-01-30 09:40:00,82.32,82.51,82.17,82.4,153042.0,75.4694,75.6436,75.3319,75.5427,153042.0
2020-01-30 09:50:00,82.41,82.42,82.18,82.21,49524.0,75.5519,75.561,75.341,75.3685,49524.0
2020-01-30 10:00:00,82.22,82.35,82.19,82.33,42620.0,75.3777,75.4969,75.3502,75.4785,42620.0
2020-01-30 10:10:00,82.33,82.33,82.03,82.07,69474.0,75.4785,75.4785,75.2035,75.2402,69474.0
2020-01-30 10:20:00,82.07,82.16,82.04,82.11,29522.0,75.2402,75.3227,75.2127,75.2768,29522.0
2020-01-30 10:30:00,82.1,82.11,81.9,81.9,44296.0,75.2677,75.2768,75.0843,75.0843,44296.0
2020-01-30 10:40:00,81.88,81.91,81.75,81.79,50999.0,75.066,75.0935,74.9468,74.9835,50999.0
2020-01-30 10:50:00,81.78,81.79,81.48,81.53,95830.0,74.9743,74.9835,74.6993,74.7451,95830.0
2020-01-30 11:00:00,81.53,81.71,81.52,81.58,59856.0,74.7451,74.9101,74.7359,74.791,59856.0
2020-01-30 11:10:00,81.59,81.9,81.58,81.89,32872.0,74.8001,75.0843,74.791,75.0752,32872.0
2020-01-30 11:20:00,81.88,82.02,81.87,81.98,47178.0,75.066,75.1943,75.0568,75.1577,47178.0
2020-01-30 11:30:00,81.97,81.99,81.86,81.92,41894.0,75.1485,75.1668,75.0476,75.1027,41894.0
2020-01-30 11:40:00,81.92,82.11,81.92,82.07,82684.0,75.1027,75.2768,75.1027,75.2402,82684.0
2020-01-30 11:50:00,82.09,82.15,82.01,82.01,29078.0,75.2585,75.3135,75.1852,75.1852,29078.0
2020-01-30 12:00:00,82.0,82.06,81.93,81.94,25033.0,75.176,75.231,75.1118,75.121,25033.0
2020-01-30 12:10:00,81.96,81.99,81.86,81.92,47756.0,75.1393,75.1668,75.0476,75.1027,47756.0
2020-01-30 12:20:00,81.91,81.96,81.73,81.73,59091.0,75.0935,75.1393,74.9285,74.9285,59091.0
2020-01-30 12:30:00,81.75,81.8,81.61,81.62,44151.0,74.9468,74.9926,74.8185,74.8276,44151.0
2020-01-30 12:40:00,81.61,81.65,81.53,81.54,36417.0,74.8185,74.8551,74.7451,74.7543,36417.0
2020-01-30 12:50:00,81.54,81.68,81.53,81.59,23597.0,74.7543,74.8826,74.7451,74.8001,23597.0
2020-01-30 13:00:00,81.61,81.67,81.57,81.59,35025.0,74.8185,74.8735,74.7818,74.8001,35025.0
2020-01-30 13:10:00,81.59,81.67,81.54,81.55,30193.0,74.8001,74.8735,74.7543,74.7634,30193.0
2020-01-30 13:20:00,81.55,81.69,81.54,81.65,29920.0,74.7634,74.8918,74.7543,74.8551,29920.0
2020-01-30 13:30:00,81.65,81.72,81.61,81.7,54679.0,74.8551,74.9193,74.8185,74.901,54679.0
2020-01-30 13:40:00,81.69,81.74,81.68,81.68,36612.0,74.8918,74.9376,74.8826,74.8826,36612.0
2020-01-30 13:50:00,81.68,81.69,81.58,81.64,65565.0,74.8826,74.8918,74.791,74.846,65565.0
2020-01-30 14:00:00,81.64,81.72,81.62,81.72,37446.0,74.846,74.9193,74.8276,74.9193,37446.0
2020-01-30 14:10:00,81.72,81.78,81.7,81.77,84996.0,74.9193,74.9743,74.901,74.9651,84996.0
2020-01-30 14:20:00,81.78,81.8,81.75,81.75,41097.0,74.9743,74.9926,74.9468,74.9468,41097.0
2020-01-30 14:30:00,81.76,81.76,81.59,81.65,48075.0,74.956,74.956,74.8001,74.8551,48075.0
2020-01-30 14:40:00,81.65,81.99,81.65,81.87,108253.0,74.8551,75.1668,74.8551,75.0568,108253.0
2020-01-30 14:50:00,81.88,82.03,81.78,81.94,64580.0,75.066,75.2035,74.9743,75.121,64580.0
2020-01-30 15:00:00,81.95,82.1,81.94,81.97,106806.0,75.1302,75.2677,75.121,75.1485,106806.0
2020-01-30 15:10:00,81.96,82.14,81.92,82.12,66350.0,75.1393,75.3043,75.1027,75.286,66350.0
2020-01-30 15:20:00,82.13,82.26,82.13,82.2,58335.0,75.2952,75.4144,75.2952,75.3594,58335.0
2020-01-30 15:30:00,82.2,82.27,82.15,82.22,104148.0,75.3594,75.4235,75.3135,75.3777,104148.0
2020-01-30 15:40:00,82.22,82.39,82.19,82.36,88456.0,75.3777,75.5335,75.3502,75.506,88456.0
2020-01-30 15:50:00,82.35,82.45,82.32,82.42,127169.0,75.4969,75.5886,75.4694,75.561,127169.0
2020-01-31 09:30:00,82.03,82.17,81.81,81.94,119935.0,75.2035,75.3319,75.0018,75.121,119935.0
2020-01-31 09:40:00,81.96,81.96,81.62,81.74,70934.0,75.1393,75.1393,74.8276,74.9376,70934.0
2020-01-31 09:50:00,81.75,81.78,81.47,81.65,57956.0,74.9468,74.9743,74.6901,74.8551,57956.0
2020-01-31 10:00:00,81.61,81.65,81.33,81.38,65303.0,74.8185,74.8551,74.5618,74.6076,65303.0
2020-01-31 10:10:00,81.36,81.49,81.22,81.37,78127.0,74.5893,74.7084,74.4609,74.5984,78127.0
2020-01-31 10:20:00,81.37,81.56,81.29,81.31,25520.0,74.5984,74.7726,74.5251,74.5434,25520.0
2020-01-31 10:30:00,81.28,81.35,81.17,81.17,52266.0,74.5159,74.5801,74.4151,74.4151,52266.0
2020-01-31 10:40:00,81.17,81.23,80.99,81.07,78064.0,74.4151,74.4701,74.2501,74.3234,78064.0
2020-01-31 10:50:00,81.08,81.1,80.98,81.03,63983.0,74.3326,74.3509,74.2409,74.2867,63983.0
2020-01-31 11:00:00,81.03,81.12,80.89,80.89,54197.0,74.2867,74.3692,74.1584,74.1584,54197.0
2020-01-31 11:10:00,80.89,81.02,80.77,80.98,92983.0,74.1584,74.2776,74.0484,74.2409,92983.0
2020-01-31 11:20:00,80.95,80.96,80.8,80.84,53806.0,74.2134,74.2225,74.0759,74.1125,53806.0
2020-01-31 11:30:00,80.81,80.92,80.69,80.79,50260.0,74.085,74.1859,73.975,74.0667,50260.0
2020-01-31 11:40:00,80.82,80.95,80.73,80.92,81237.0,74.0942,74.2134,74.0117,74.1859,81237.0
2020-01-31 11:50:00,80.95,81.06,80.86,81.05,62457.0,74.2134,74.3142,74.1309,74.3051,62457.0
2020-01-31 12:00:00,81.05,81.13,80.89,80.91,68270.0,74.3051,74.3784,74.1584,74.1767,68270.0
2020-01-31 12:10:00,80.91,80.95,80.73,80.77,67156.0,74.1767,74.2134,74.0117,74.0484,67156.0
2020-01-31 12:20:00,80.8,80.82,80.69,80.77,70361.0,74.0759,74.0942,73.975,74.0484,70361.0
2020-01-31 12:30:00,80.78,80.78,80.53,80.56,66686.0,74.0575,74.0575,73.8283,73.8558,66686.0
2020-01-31 12:40:00,80.56,80.68,80.49,80.6,78290.0,73.8558,73.9658,73.7917,73.8925,78290.0
2020-01-31 12:50:00,80.57,80.75,80.5,80.64,38826.0,73.865,74.03,73.8008,73.9292,38826.0
2020-01-31 13:00:00,80.63,80.78,80.63,80.66,49052.0,73.92,74.0575,73.92,73.9475,49052.0
2020-01-31 13:10:00,80.66,80.66,80.49,80.51,50906.0,73.9475,73.9475,73.7917,73.81,50906.0
2020-01-31 13:20:00,80.52,80.62,80.46,80.56,47016.0,73.8192,73.9108,73.7642,73.8558,47016.0
2020-01-31 13:30:00,80.55,80.6,80.47,80.53,39609.0,73.8467,73.8925,73.7733,73.8283,39609.0
2020-01-31 13:40:00,80.54,80.61,80.45,80.61,75123.0,73.8375,73.9017,73.755,73.9017,75123.0
2020-01-31 13:50:00,80.6,80.68,80.51,80.67,59706.0,73.8925,73.9658,73.81,73.9567,59706.0
2020-01-31 14:00:00,80.68,80.76,80.66,80.7,42080.0,73.9658,74.0392,73.9475,73.9842,42080.0
2020-01-31 14:10:00,80.71,80.73,80.62,80.72,28773.0,73.9934,74.0117,73.9108,74.0025,28773.0
2020-01-31 14:20:00,80.72,80.72,80.57,80.65,58181.0,74.0025,74.0025,73.865,73.9383,58181.0
2020-01-31 14:30:00,80.64,80.86,80.62,80.75,54515.0,73.9292,74.1309,73.9108,74.03,54515.0
2020-01-31 14:40:00,80.77,80.77,80.6,80.6,42885.0,74.0484,74.0484,73.8925,73.8925,42885.0
2020-01-31 14:50:00,80.61,80.75,80.57,80.67,53816.0,73.9017,74.03,73.865,73.9567,53816.0
2020-01-31 15:00:00,80.68,80.76,80.56,80.58,70128.0,73.9658,74.0392,73.8558,73.8742,70128.0
2020-01-31 15:10:00,80.58,80.59,80.45,80.54,82042.0,73.8742,73.8833,73.755,73.8375,82042.0
2020-01-31 15:20:00,80.55,80.63,80.49,80.52,79579.0,73.8467,73.92,73.7917,73.8192,79579.0
2020-01-31 15:30:00,80.51,80.53,80.34,80.36,127956.0,73.81,73.8283,73.6541,73.6725,127956.0
2020-01-31 15:40:00,80.36,80.59,80.29,80.42,221466.0,73.6725,73.8833,73.6083,73.7275,221466.0
2020-01-31 15:50:00,80.41,80.56,80.36,80.5,615915.0,73.7183,73.8558,73.6725,73.8008,615915.0
2020-02-03 09:30:00,80.98,81.24,80.9,81.11,145629.0,74.2409,74.4792,74.1675,74.3601,145629.0
2020-02-03 09:40:00,81.11,81.35,81.11,81.29,301663.0,74.3601,74.5801,74.3601,74.5251,301663.0
2020-02-03 09:50:00,81.3,81.33,81.21,81.22,159199.0,74.5343,74.5618,74.4517,74.4609,159199.0
2020-02-03 10:00:00,81.38,81.58,81.24,81.39,95261.0,74.6076,74.791,74.4792,74.6168,95261.0
2020-02-03 10:10:00,81.41,81.48,81.32,81.38,102885.0,74.6351,74.6993,74.5526,74.6076,102885.0
2020-02-03 10:20:00,81.38,81.61,81.35,81.61,131968.0,74.6076,74.8185,74.5801,74.8185,131968.0
2020-02-03 10:30:00,81.61,81.67,81.56,81.65,140906.0,74.8185,74.8735,74.7726,74.8551,140906.0
2020-02-03 10:40:00,81.64,81.65,81.36,81.36,165454.0,74.846,74.8551,74.5893,74.5893,165454.0
2020-02-03 10:50:00,81.34,81.47,81.3,81.47,191885.0,74.5709,74.6901,74.5343,74.6901,191885.0
2020-02-03 11:00:00,81.48,81.56,81.44,81.52,43907.0,74.6993,74.7726,74.6626,74.7359,43907.0
2020-02-03 11:10:00,81.51,81.55,81.28,81.36,37248.0,74.7268,74.7634,74.5159,74.5893,37248.0
2020-02-03 11:20:00,81.36,81.4,81.28,81.28,31278.0,74.5893,74.6259,74.5159,74.5159,31278.0
2020-02-03 11:30:00,81.3,81.34,81.2,81.22,35421.0,74.5343,74.5709,74.4426,74.4609,35421.0
2020-02-03 11:40:00,81.21,81.24,81.0,81.02,194938.0,74.4517,74.4792,74.2592,74.2776,194938.0
2020-02-03 11:50:00,81.02,81.17,80.99,81.16,60524.0,74.2776,74.4151,74.2501,74.4059,60524.0
2020-02-03 12:00:00,81.15,81.17,81.07,81.08,62655.0,74.3967,74.4151,74.3234,74.3326,62655.0
2020-02-03 12:10:00,81.06,81.21,81.01,81.19,43067.0,74.3142,74.4517,74.2684,74.4334,43067.0
2020-02-03 12:20:00,81.19,81.28,81.18,81.24,162208.0,74.4334,74.5159,74.4242,74.4792,162208.0
2020-02-03 12:30:00,81.24,81.25,81.15,81.21,81796.0,74.4792,74.4884,74.3967,74.4517,81796.0
2020-02-03 12:40:00,81.21,81.26,81.18,81.26,106696.0,74.4517,74.4976,74.4242,74.4976,106696.0
2020-02-03 12:50:00,81.27,81.34,81.26,81.33,89150.0,74.5067,74.5709,74.4976,74.5618,89150.0
2020-02-03 13:00:00,81.33,81.36,81.22,81.23,45866.0,74.5618,74.5893,74.4609,74.4701,45866.0
2020-02-03 13:10:00,81.23,81.25,81.05,81.16,116499.0,74.4701,74.4884,74.3051,74.4059,116499.0
2020-02-03 13:20:00,81.15,81.23,81.14,81.14,115365.0,74.3967,74.4701,74.3876,74.3876,115365.0
2020-02-03 13:30:00,81.14,81.23,81.06,81.23,498853.0,74.3876,74.4701,74.3142,74.4701,498853.0
2020-02-03 13:40:00,81.23,81.23,81.16,81.2,30708.0,74.4701,74.4701,74.4059,74.4426,30708.0
2020-02-03 13:50:00,81.19,81.23,81.12,81.22,53623.0,74.4334,74.4701,74.3692,74.4609,53623.0
2020-02-03 14:00:00,81.21,81.22,81.13,81.16,86115.0,74.4517,74.4609,74.3784,74.4059,86115.0
2020-02-03 14:10:00,81.15,81.16,81.09,81.14,63803.0,74.3967,74.4059,74.3417,74.3876,63803.0
2020-02-03 14:20:00,81.14,81.21,81.14,81.15,67120.0,74.3876,74.4517,74.3876,74.3967,67120.0
2020-02-03 14:30:00,81.16,81.21,81.09,81.17,77401.0,74.4059,74.4517,74.3417,74.4151,77401.0
2020-02-03 14:40:00,81.17,81.28,81.14,81.28,59461.0,74.4151,74.5159,74.3876,74.5159,59461.0
2020-02-03 14:50:00,81.28,81.34,81.27,81.27,85767.0,74.5159,74.5709,74.5067,74.5067,85767.0
2020-02-03 15:00:00,81.28,81.34,81.26,81.29,54727.0,74.5159,74.5709,74.4976,74.5251,54727.0
2020-02-03 15:10:00,81.3,81.31,81.25,81.29,64218.0,74.5343,74.5434,74.4884,74.5251,64218.0
2020-02-03 15:20:00,81.3,81.36,81.28,81.35,80264.0,74.5343,74.5893,74.5159,74.5801,80264.0
2020-02-03 15:30:00,81.35,81.35,81.27,81.27,76781.0,74.5801,74.5801,74.5067,74.5067,76781.0
2020-02-03 15:40:00,81.28,81.3,81.1,81.1,250934.0,74.5159,74.5343,74.3509,74.3509,250934.0
2020-02-03 15:50:00,81.1,81.26,81.04,81.23,900503.0,74.3509,74.4976,74.2959,74.4701,900503.0
2020-02-04 09:30:00,82.29,82.39,82.18,82.19,190485.0,75.4419,75.5335,75.341,75.3502,190485.0
2020-02-04 09:40:00,82.19,82.57,82.19,82.56,85658.0,75.3502,75.6986,75.3502,75.6894,85658.0
2020-02-04 09:50:00,82.58,82.58,82.41,82.41,68851.0,75.7077,75.7077,75.5519,75.5519,68851.0
2020-02-04 10:00:00,82.42,82.44,82.29,82.33,43786.0,75.561,75.5794,75.4419,75.4785,43786.0
2020-02-04 10:10:00,82.33,82.35,82.15,82.24,51127.0,75.4785,75.4969,75.3135,75.396,51127.0
2020-02-04 10:20:00,82.25,82.39,82.19,82.39,37526.0,75.4052,75.5335,75.3502,75.5335,37526.0
2020-02-04 10:30:00,82.4,82.48,82.36,82.43,49135.0,75.5427,75.6161,75.506,75.5702,49135.0
2020-02-04 10:40:00,82.43,82.45,82.34,82.38,40162.0,75.5702,75.5886,75.4877,75.5244,40162.0
2020-02-04 10:50:00,82.37,82.38,82.28,82.31,38691.0,75.5152,75.5244,75.4327,75.4602,38691.0
2020-02-04 11:00:00,82.31,82.32,82.15,82.19,51200.0,75.4602,75.4694,75.3135,75.3502,51200.0
2020-02-04 11:10:00,82.19,82.27,82.16,82.26,50892.0,75.3502,75.4235,75.3227,75.4144,50892.0
2020-02-04 11:20:00,82.26,82.39,82.26,82.35,53548.0,75.4144,75.5335,75.4144,75.4969,53548.0
2020-02-04 11:30:00,82.34,82.41,82.33,82.37,37849.0,75.4877,75.5519,75.4785,75.5152,37849.0
2020-02-04 11:40:00,82.37,82.38,82.3,82.34,88356.0,75.5152,75.5244,75.451,75.4877,88356.0
2020-02-04 11:50:00,82.34,82.34,82.24,82.33,51632.0,75.4877,75.4877,75.396,75.4785,51632.0
2020-02-04 12:00:00,82.34,82.42,82.33,82.42,36821.0,75.4877,75.561,75.4785,75.561,36821.0
2020-02-04 12:10:00,82.42,82.47,82.4,82.43,55612.0,75.561,75.6069,75.5427,75.5702,55612.0
2020-02-04 12:20:00,82.44,82.57,82.43,82.53,44588.0,75.5794,75.6986,75.5702,75.6619,44588.0
2020-02-04 12:30:00,82.53,82.53,82.44,82.49,40203.0,75.6619,75.6619,75.5794,75.6252,40203.0
2020-02-04 12:40:00,82.48,82.57,82.48,82.49,30636.0,75.6161,75.6986,75.6161,75.6252,30636.0
2020-02-04 12:50:00,82.53,82.53,82.49,82.52,23732.0,75.6619,75.6619,75.6252,75.6527,23732.0
2020-02-04 13:00:00,82.52,82.55,82.5,82.53,92705.0,75.6527,75.6802,75.6344,75.6619,92705.0
2020-02-04 13:10:00,82.53,82.55,82.42,82.46,71548.0,75.6619,75.6802,75.561,75.5977,71548.0
2020-02-04 13:20:00,82.46,82.48,82.42,82.46,41334.0,75.5977,75.6161,75.561,75.5977,41334.0
2020-02-04 13:30:00,82.46,82.5,82.44,82.48,32723.0,75.5977,75.6344,75.5794,75.6161,32723.0
2020-02-04 13:40:00,82.47,82.52,82.44,82.48,39210.0,75.6069,75.6527,75.5794,75.6161,39210.0
2020-02-04 13:50:00,82.48,82.53,82.47,82.52,31273.0,75.6161,75.6619,75.6069,75.6527,31273.0
2020-02-04 14:00:00,82.53,82.6,82.51,82.58,34398.0,75.6619,75.7261,75.6436,75.7077,34398.0
2020-02-04 14:10:00,82.59,82.61,82.53,82.55,46276.0,75.7169,75.7352,75.6619,75.6802,46276.0
2020-02-04 14:20:00,82.56,82.62,82.49,82.5,41634.0,75.6894,75.7444,75.6252,75.6344,41634.0
2020-02-04 14:30:00,82.5,82.52,82.45,82.49,159231.0,75.6344,75.6527,75.5886,75.6252,159231.0
2020-02-04 14:40:00,82.49,82.55,82.48,82.53,32419.0,75.6252,75.6802,75.6161,75.6619,32419.0
2020-02-04 14:50:00,82.52,82.52,82.42,82.42,55836.0,75.6527,75.6527,75.561,75.561,55836.0
2020-02-04 15:00:00,82.42,82.45,82.4,82.41,71896.0,75.561,75.5886,75.5427,75.5519,71896.0
2020-02-04 15:10:00,82.41,82.45,82.39,82.44,129985.0,75.5519,75.5886,75.5335,75.5794,129985.0
2020-02-04 15:20:00,82.43,82.48,82.4,82.44,60651.0,75.5702,75.6161,75.5427,75.5794,60651.0
2020-02-04 15:30:00,82.44,82.46,82.32,82.34,122660.0,75.5794,75.5977,75.4694,75.4877,122660.0
2020-02-04 15:40:00,82.33,82.37,82.26,82.31,106781.0,75.4785,75.5152,75.4144,75.4602,106781.0
2020-02-04 15:50:00,82.3,82.31,82.2,82.28,123084.0,75.451,75.4602,75.3594,75.4327,123084.0
2020-02-05 09:30:00,82.98,83.12,82.94,82.98,127318.0,76.0744,76.2028,76.0378,76.0744,127318.0
2020-02-05 09:40:00,82.96,83.08,82.8,83.07,148726.0,76.0561,76.1661,75.9094,76.157,148726.0
2020-02-05 09:50:00,83.06,83.16,83.03,83.09,56366.0,76.1478,76.2395,76.1203,76.1753,56366.0
2020-02-05 10:00:00,83.07,83.32,83.02,83.22,98750.0,76.157,76.3861,76.1111,76.2945,98750.0
2020-02-05 10:10:00,83.24,83.32,83.11,83.12,57557.0,76.3128,76.3861,76.1936,76.2028,57557.0
2020-02-05 10:20:00,83.12,83.23,82.92,83.01,74509.0,76.2028,76.3036,76.0194,76.1019,74509.0
2020-02-05 10:30:00,83.01,83.08,82.92,82.95,53023.0,76.1019,76.1661,76.0194,76.0469,53023.0
2020-02-05 10:40:00,82.95,83.12,82.88,83.1,50230.0,76.0469,76.2028,75.9828,76.1845,50230.0
2020-02-05 10:50:00,83.08,83.17,83.01,83.07,62727.0,76.1661,76.2486,76.1019,76.157,62727.0
2020-02-05 11:00:00,83.06,83.16,83.01,83.14,45749.0,76.1478,76.2395,76.1019,76.2211,45749.0
2020-02-05 11:10:00,83.15,83.31,83.13,83.26,70011.0,76.2303,76.377,76.212,76.3311,70011.0
2020-02-05 11:20:00,83.25,83.37,83.23,83.36,47649.0,76.322,76.432,76.3036,76.4228,47649.0
2020-02-05 11:30:00,83.37,83.38,83.28,83.35,54387.0,76.432,76.4412,76.3495,76.4137,54387.0
2020-02-05 11:40:00,83.34,83.41,83.26,83.41,36140.0,76.4045,76.4687,76.3311,76.4687,36140.0
2020-02-05 11:50:00,83.42,83.44,83.36,83.44,23046.0,76.4778,76.4962,76.4228,76.4962,23046.0
2020-02-05 12:00:00,83.43,83.5,83.38,83.5,29645.0,76.487,76.5512,76.4412,76.5512,29645.0
2020-02-05 12:10:00,83.5,83.53,83.46,83.48,36752.0,76.5512,76.5787,76.5145,76.5328,36752.0
2020-02-05 12:20:00,83.49,83.59,83.48,83.52,78331.0,76.542,76.6337,76.5328,76.5695,78331.0
2020-02-05 12:30:00,83.51,83.6,83.5,83.6,34778.0,76.5603,76.6428,76.5512,76.6428,34778.0
2020-02-05 12:40:00,83.59,83.6,83.54,83.59,25907.0,76.6337,76.6428,76.5878,76.6337,25907.0
2020-02-05 12:50:00,83.59,83.64,83.59,83.6,31122.0,76.6337,76.6795,76.6337,76.6428,31122.0
2020-02-05 13:00:00,83.6,83.62,83.56,83.59,29069.0,76.6428,76.6612,76.6062,76.6337,29069.0
2020-02-05 13:10:00,83.58,83.66,83.57,83.65,41533.0,76.6245,76.6979,76.6153,76.6887,41533.0
2020-02-05 13:20:00,83.65,83.73,83.65,83.7,39208.0,76.6887,76.762,76.6887,76.7345,39208.0
2020-02-05 13:30:00,83.69,83.75,83.68,83.73,22924.0,76.7254,76.7804,76.7162,76.762,22924.0
2020-02-05 13:40:00,83.74,83.78,83.71,83.76,61553.0,76.7712,76.8079,76.7437,76.7895,61553.0
2020-02-05 13:50:00,83.77,83.85,83.74,83.75,48578.0,76.7987,76.872,76.7712,76.7804,48578.0
2020-02-05 14:00:00,83.75,83.75,83.64,83.67,57819.0,76.7804,76.7804,76.6795,76.707,57819.0
2020-02-05 14:10:00,83.67,83.7,83.61,83.67,71777.0,76.707,76.7345,76.652,76.707,71777.0
2020-02-05 14:20:00,83.69,83.74,83.68,83.73,29436.0,76.7254,76.7712,76.7162,76.762,29436.0
2020-02-05 14:30:00,83.73,83.76,83.68,83.75,49932.0,76.762,76.7895,76.7162,76.7804,49932.0
2020-02-05 14:40:00,83.74,83.76,83.72,83.74,25350.0,76.7712,76.7895,76.7529,76.7712,25350.0
2020-02-05 14:50:00,83.74,83.84,83.74,83.81,48060.0,76.7712,76.8629,76.7712,76.8354,48060.0
2020-02-05 15:00:00,83.81,83.94,83.79,83.91,68740.0,76.8354,76.9546,76.817,76.927,68740.0
2020-02-05 15:10:00,83.9,83.91,83.81,83.87,54763.0,76.9179,76.927,76.8354,76.8904,54763.0
2020-02-05 15:20:00,83.87,83.95,83.86,83.88,61740.0,76.8904,76.9637,76.8812,76.8995,61740.0
2020-02-05 15:30:00,83.87,83.9,83.82,83.84,145565.0,76.8904,76.9179,76.8445,76.8629,145565.0
2020-02-05 15:40:00,83.84,83.93,83.81,83.87,77567.0,76.8629,76.9454,76.8354,76.8904,77567.0
2020-02-05 15:50:00,83.87,83.87,83.73,83.83,286628.0,76.8904,76.8904,76.762,76.8537,286628.0
2020-02-06 09:30:00,84.2,84.28,83.91,83.97,133868.0,77.1929,77.2663,76.927,76.9821,133868.0
2020-02-06 09:40:00,83.96,83.96,83.68,83.7,37811.0,76.9729,76.9729,76.7162,76.7345,37811.0
2020-02-06 09:50:00,83.69,84.03,83.59,84.03,38738.0,76.7254,77.0371,76.6337,77.0371,38738.0
2020-02-06 10:00:00,84.02,84.09,83.99,84.02,46753.0,77.0279,77.0921,77.0004,77.0279,46753.0
2020-02-06 10:10:00,84.04,84.09,83.71,83.71,24635.0,77.0462,77.0921,76.7437,76.7437,24635.0
2020-02-06 10:20:00,83.68,83.74,83.58,83.72,35496.0,76.7162,76.7712,76.6245,76.7529,35496.0
2020-02-06 10:30:00,83.7,83.81,83.65,83.74,36407.0,76.7345,76.8354,76.6887,76.7712,36407.0
2020-02-06 10:40:00,83.75,83.83,83.67,83.75,33832.0,76.7804,76.8537,76.707,76.7804,33832.0
2020-02-06 10:50:00,83.74,83.77,83.6,83.68,48886.0,76.7712,76.7987,76.6428,76.7162,48886.0
2020-02-06 11:00:00,83.68,83.72,83.61,83.65,31708.0,76.7162,76.7529,76.652,76.6887,31708.0
2020-02-06 11:10:00,83.66,83.75,83.64,83.72,29041.0,76.6979,76.7804,76.6795,76.7529,29041.0
2020-02-06 11:20:00,83.73,83.88,83.69,83.81,33252.0,76.762,76.8995,76.7254,76.8354,33252.0
2020-02-06 11:30:00,83.82,83.86,83.73,83.82,27677.0,76.8445,76.8812,76.762,76.8445,27677.0
2020-02-06 11:40:00,83.81,83.84,83.68,83.74,27986.0,76.8354,76.8629,76.7162,76.7712,27986.0
2020-02-06 11:50:00,83.72,83.75,83.62,83.63,38054.0,76.7529,76.7804,76.6612,76.6704,38054.0
2020-02-06 12:00:00,83.62,83.79,83.61,83.79,32728.0,76.6612,76.817,76.652,76.817,32728.0
2020-02-06 12:10:00,83.78,83.84,83.73,83.83,34352.0,76.8079,76.8629,76.762,76.8537,34352.0
2020-02-06 12:20:00,83.82,83.93,83.8,83.93,28779.0,76.8445,76.9454,76.8262,76.9454,28779.0
2020-02-06 12:30:00,83.93,83.94,83.83,83.84,29428.0,76.9454,76.9546,76.8537,76.8629,29428.0
2020-02-06 12:40:00,83.83,83.86,83.76,83.77,28596.0,76.8537,76.8812,76.7895,76.7987,28596.0
2020-02-06 12:50:00,83.78,83.78,83.71,83.72,22575.0,76.8079,76.8079,76.7437,76.7529,22575.0
2020-02-06 13:00:00,83.72,83.82,83.71,83.74,76541.0,76.7529,76.8445,76.7437,76.7712,76541.0
2020-02-06 13:10:00,83.73,83.75,83.66,83.7,24836.0,76.762,76.7804,76.6979,76.7345,24836.0
2020-02-06 13:20:00,83.71,83.72,83.68,83.7,22489.0,76.7437,76.7529,76.7162,76.7345,22489.0
2020-02-06 13:30:00,83.7,83.72,83.6,83.61,18643.0,76.7345,76.7529,76.6428,76.652,18643.0
2020-02-06 13:40:00,83.59,83.66,83.56,83.66,47339.0,76.6337,76.6979,76.6062,76.6979,47339.0
2020-02-06 13:50:00,83.65,83.7,83.65,83.7,30337.0,76.6887,76.7345,76.6887,76.7345,30337.0
2020-02-06 14:00:00,83.69,83.7,83.62,83.69,18388.0,76.7254,76.7345,76.6612,76.7254,18388.0
2020-02-06 14:10:00,83.68,83.7,83.61,83.61,28269.0,76.7162,76.7345,76.652,76.652,28269.0
2020-02-06 14:20:00,83.62,83.67,83.57,83.67,20447.0,76.6612,76.707,76.6153,76.707,20447.0
2020-02-06 14:30:00,83.69,83.72,83.58,83.62,33186.0,76.7254,76.7529,76.6245,76.6612,33186.0
2020-02-06 14:40:00,83.63,83.68,83.6,83.65,31149.0,76.6704,76.7162,76.6428,76.6887,31149.0
2020-02-06 14:50:00,83.65,83.66,83.6,83.61,29702.0,76.6887,76.6979,76.6428,76.652,29702.0
2020-02-06 15:00:00,83.59,83.66,83.55,83.65,49074.0,76.6337,76.6979,76.597,76.6887,49074.0
2020-02-06 15:10:00,83.65,83.66,83.58,83.61,43030.0,76.6887,76.6979,76.6245,76.652,43030.0
2020-02-06 15:20:00,83.61,83.63,83.57,83.59,46576.0,76.652,76.6704,76.6153,76.6337,46576.0
2020-02-06 15:30:00,83.59,83.74,83.59,83.71,44350.0,76.6337,76.7712,76.6337,76.7437,44350.0
2020-02-06 15:40:00,83.71,83.73,83.62,83.62,32917.0,76.7437,76.762,76.6612,76.6612,32917.0
2020-02-06 15:50:00,83.62,83.63,83.55,83.59,182615.0,76.6612,76.6704,76.597,76.6337,182615.0
2020-02-07 09:30:00,83.17,83.3,82.76,82.9,126547.0,76.2486,76.3678,75.8728,76.0011,126547.0
2020-02-07 09:40:00,82.88,82.92,82.67,82.91,42467.0,75.9828,76.0194,75.7902,76.0103,42467.0
2020-02-07 09:50:00,82.89,82.97,82.71,82.71,37512.0,75.9919,76.0653,75.8269,75.8269,37512.0
2020-02-07 10:00:00,82.68,82.73,82.56,82.66,58631.0,75.7994,75.8452,75.6894,75.7811,58631.0
2020-02-07 10:10:00,82.67,82.8,82.67,82.76,45021.0,75.7902,75.9094,75.7902,75.8728,45021.0
2020-02-07 10:20:00,82.76,82.9,82.76,82.86,51070.0,75.8728,76.0011,75.8728,75.9644,51070.0
2020-02-07 10:30:00,82.86,82.87,82.71,82.71,54399.0,75.9644,75.9736,75.8269,75.8269,54399.0
2020-02-07 10:40:00,82.73,82.78,82.64,82.66,63694.0,75.8452,75.8911,75.7627,75.7811,63694.0
2020-02-07 10:50:00,82.66,82.68,82.55,82.56,79979.0,75.7811,75.7994,75.6802,75.6894,79979.0
2020-02-07 11:00:00,82.56,82.64,82.49,82.52,55048.0,75.6894,75.7627,75.6252,75.6527,55048.0
2020-02-07 11:10:00,82.52,82.55,82.44,82.55,55294.0,75.6527,75.6802,75.5794,75.6802,55294.0
2020-02-07 11:20:00,82.54,82.71,82.54,82.67,115987.0,75.6711,75.8269,75.6711,75.7902,115987.0
2020-02-07 11:30:00,82.69,82.77,82.68,82.7,174937.0,75.8086,75.8819,75.7994,75.8177,174937.0
2020-02-07 11:40:00,82.71,82.72,82.58,82.6,60636.0,75.8269,75.8361,75.7077,75.7261,60636.0
2020-02-07 11:50:00,82.61,82.63,82.55,82.62,58096.0,75.7352,75.7536,75.6802,75.7444,58096.0
2020-02-07 12:00:00,82.62,82.72,82.58,82.68,93639.0,75.7444,75.8361,75.7077,75.7994,93639.0
2020-02-07 12:10:00,82.67,82.72,82.65,82.67,79113.0,75.7902,75.8361,75.7719,75.7902,79113.0
2020-02-07 12:20:00,82.66,82.72,82.64,82.71,57432.0,75.7811,75.8361,75.7627,75.8269,57432.0
2020-02-07 12:30:00,82.71,82.71,82.61,82.63,97452.0,75.8269,75.8269,75.7352,75.7536,97452.0
2020-02-07 12:40:00,82.64,82.64,82.54,82.58,88534.0,75.7627,75.7627,75.6711,75.7077,88534.0
2020-02-07 12:50:00,82.57,82.61,82.54,82.59,49560.0,75.6986,75.7352,75.6711,75.7169,49560.0
2020-02-07 13:00:00,82.59,82.6,82.52,82.54,39524.0,75.7169,75.7261,75.6527,75.6711,39524.0
2020-02-07 13:10:00,82.53,82.55,82.51,82.53,42134.0,75.6619,75.6802,75.6436,75.6619,42134.0
2020-02-07 13:20:00,82.53,82.55,82.5,82.53,49053.0,75.6619,75.6802,75.6344,75.6619,49053.0
2020-02-07 13:30:00,82.54,82.62,82.47,82.49,118908.0,75.6711,75.7444,75.6069,75.6252,118908.0
2020-02-07 13:40:00,82.48,82.55,82.41,82.42,74486.0,75.6161,75.6802,75.5519,75.561,74486.0
2020-02-07 13:50:00,82.41,82.43,82.26,82.27,71777.0,75.5519,75.5702,75.4144,75.4235,71777.0
2020-02-07 14:00:00,82.26,82.27,82.12,82.18,66421.0,75.4144,75.4235,75.286,75.341,66421.0
2020-02-07 14:10:00,82.17,82.21,82.12,82.2,57212.0,75.3319,75.3685,75.286,75.3594,57212.0
2020-02-07 14:20:00,82.18,82.2,82.11,82.19,75518.0,75.341,75.3594,75.2768,75.3502,75518.0
2020-02-07 14:30:00,82.19,82.26,82.17,82.17,87457.0,75.3502,75.4144,75.3319,75.3319,87457.0
2020-02-07 14:40:00,82.17,82.27,82.13,82.24,81065.0,75.3319,75.4235,75.2952,75.396,81065.0
2020-02-07 14:50:00,82.22,82.31,82.2,82.3,61780.0,75.3777,75.4602,75.3594,75.451,61780.0
2020-02-07 15:00:00,82.29,82.38,82.27,82.31,91011.0,75.4419,75.5244,75.4235,75.4602,91011.0
2020-02-07 15:10:00,82.31,82.38,82.28,82.37,77390.0,75.4602,75.5244,75.4327,75.5152,77390.0
2020-02-07 15:20:00,82.35,82.37,82.22,82.34,87816.0,75.4969,75.5152,75.3777,75.4877,87816.0
2020-02-07 15:30:00,82.35,82.38,82.29,82.35,101898.0,75.4969,75.5244,75.4419,75.4969,101898.0
2020-02-07 15:40:00,82.33,82.39,82.32,82.33,139271.0,75.4785,75.5335,75.4694,75.4785,139271.0
2020-02-07 15:50:00,82.34,82.37,82.24,82.34,265414.0,75.4877,75.5152,75.396,75.4877,265414.0
2020-02-10 09:30:00,82.16,82.35,82.14,82.29,94400.0,75.3227,75.4969,75.3043,75.4419,94400.0
2020-02-10 09:40:00,82.3,82.35,82.06,82.09,49299.0,75.451,75.4969,75.231,75.2585,49299.0
2020-02-10 09:50:00,82.11,82.33,82.06,82.33,55405.0,75.2768,75.4785,75.231,75.4785,55405.0
2020-02-10 10:00:00,82.37,82.45,82.35,82.43,39362.0,75.5152,75.5886,75.4969,75.5702,39362.0
2020-02-10 10:10:00,82.44,82.44,82.34,82.38,38735.0,75.5794,75.5794,75.4877,75.5244,38735.0
2020-02-10 10:20:00,82.4,82.4,82.23,82.27,185554.0,75.5427,75.5427,75.3869,75.4235,185554.0
2020-02-10 10:30:00,82.26,82.34,82.2,82.34,55901.0,75.4144,75.4877,75.3594,75.4877,55901.0
2020-02-10 10:40:00,82.34,82.41,82.27,82.4,73139.0,75.4877,75.5519,75.4235,75.5427,73139.0
2020-02-10 10:50:00,82.41,82.41,82.29,82.36,50823.0,75.5519,75.5519,75.4419,75.506,50823.0
2020-02-10 11:00:00,82.37,82.46,82.36,82.41,44413.0,75.5152,75.5977,75.506,75.5519,44413.0
2020-02-10 11:10:00,82.42,82.43,82.34,82.41,46170.0,75.561,75.5702,75.4877,75.5519,46170.0
2020-02-10 11:20:00,82.39,82.41,82.36,82.38,80806.0,75.5335,75.5519,75.506,75.5244,80806.0
2020-02-10 11:30:00,82.38,82.41,82.3,82.35,14373.0,75.5244,75.5519,75.451,75.4969,14373.0
2020-02-10 11:40:00,82.35,82.42,82.34,82.4,24249.0,75.4969,75.561,75.4877,75.5427,24249.0
2020-02-10 11:50:00,82.39,82.4,82.29,82.31,40355.0,75.5335,75.5427,75.4419,75.4602,40355.0
2020-02-10 12:00:00,82.31,82.33,82.25,82.31,48850.0,75.4602,75.4785,75.4052,75.4602,48850.0
2020-02-10 12:10:00,82.31,82.37,82.3,82.32,29759.0,75.4602,75.5152,75.451,75.4694,29759.0
2020-02-10 12:20:00,82.33,82.36,82.3,82.35,15856.0,75.4785,75.506,75.451,75.4969,15856.0
2020-02-10 12:30:00,82.35,82.36,82.21,82.28,34459.0,75.4969,75.506,75.3685,75.4327,34459.0
2020-02-10 12:40:00,82.28,82.3,82.25,82.28,21390.0,75.4327,75.451,75.4052,75.4327,21390.0
2020-02-10 12:50:00,82.26,82.32,82.25,82.3,15586.0,75.4144,75.4694,75.4052,75.451,15586.0
2020-02-10 13:00:00,82.3,82.33,82.29,82.33,17950.0,75.451,75.4785,75.4419,75.4785,17950.0
2020-02-10 13:10:00,82.32,82.36,82.32,82.33,13380.0,75.4694,75.506,75.4694,75.4785,13380.0
2020-02-10 13:20:00,82.33,82.35,82.31,82.33,56069.0,75.4785,75.4969,75.4602,75.4785,56069.0
2020-02-10 13:30:00,82.32,82.37,82.32,82.35,28416.0,75.4694,75.5152,75.4694,75.4969,28416.0
2020-02-10 13:40:00,82.36,82.36,82.28,82.33,32937.0,75.506,75.506,75.4327,75.4785,32937.0
2020-02-10 13:50:00,82.34,82.35,82.31,82.32,38920.0,75.4877,75.4969,75.4602,75.4694,38920.0
2020-02-10 14:00:00,82.31,82.33,82.28,82.31,38245.0,75.4602,75.4785,75.4327,75.4602,38245.0
2020-02-10 14:10:00,82.32,82.34,82.3,82.32,37893.0,75.4694,75.4877,75.451,75.4694,37893.0
2020-02-10 14:20:00,82.33,82.36,82.32,82.36,38771.0,75.4785,75.506,75.4694,75.506,38771.0
2020-02-10 14:30:00,82.36,82.42,82.35,82.39,58607.0,75.506,75.561,75.4969,75.5335,58607.0
2020-02-10 14:40:00,82.39,82.42,82.36,82.41,31148.0,75.5335,75.561,75.506,75.5519,31148.0
2020-02-10 14:50:00,82.42,82.44,82.39,82.42,40957.0,75.561,75.5794,75.5335,75.561,40957.0
2020-02-10 15:00:00,82.42,82.52,82.41,82.48,47612.0,75.561,75.6527,75.5519,75.6161,47612.0
2020-02-10 15:10:00,82.49,82.52,82.46,82.48,63272.0,75.6252,75.6527,75.5977,75.6161,63272.0
2020-02-10 15:20:00,82.48,82.53,82.47,82.51,37153.0,75.6161,75.6619,75.6069,75.6436,37153.0
2020-02-10 15:30:00,82.51,82.55,82.47,82.53,76887.0,75.6436,75.6802,75.6069,75.6619,76887.0
2020-02-10 15:40:00,82.52,82.57,82.51,82.55,50194.0,75.6527,75.6986,75.6436,75.6802,50194.0
2020-02-10 15:50:00,82.55,82.64,82.49,82.64,158954.0,75.6802,75.7627,75.6252,75.7627,158954.0
2020-02-11 09:30:00,83.03,83.08,82.89,83.0,174700.0,76.1203,76.1661,75.9919,76.0928,174700.0
2020-02-11 09:40:00,83.0,83.24,82.92,83.24,226305.0,76.0928,76.3128,76.0194,76.3128,226305.0
2020-02-11 09:50:00,83.24,83.4,83.18,83.38,58275.0,76.3128,76.4595,76.2578,76.4412,58275.0
2020-02-11 10:00:00,83.38,83.72,83.38,83.71,118597.0,76.4412,76.7529,76.4412,76.7437,118597.0
2020-02-11 10:10:00,83.72,83.81,83.63,83.64,155742.0,76.7529,76.8354,76.6704,76.6795,155742.0
2020-02-11 10:20:00,83.66,83.72,83.59,83.61,34435.0,76.6979,76.7529,76.6337,76.652,34435.0
2020-02-11 10:30:00,83.61,83.71,83.52,83.53,72719.0,76.652,76.7437,76.5695,76.5787,72719.0
2020-02-11 10:40:00,83.53,83.64,83.53,83.59,50540.0,76.5787,76.6795,76.5787,76.6337,50540.0
2020-02-11 10:50:00,83.6,83.64,83.49,83.53,32633.0,76.6428,76.6795,76.542,76.5787,32633.0
2020-02-11 11:00:00,83.53,83.59,83.42,83.44,24180.0,76.5787,76.6337,76.4778,76.4962,24180.0
2020-02-11 11:10:00,83.43,83.46,83.3,83.37,43086.0,76.487,76.5145,76.3678,76.432,43086.0
2020-02-11 11:20:00,83.37,83.37,83.28,83.34,41049.0,76.432,76.432,76.3495,76.4045,41049.0
2020-02-11 11:30:00,83.33,83.33,83.19,83.22,28672.0,76.3953,76.3953,76.267,76.2945,28672.0
2020-02-11 11:40:00,83.23,83.35,83.16,83.34,31126.0,76.3036,76.4137,76.2395,76.4045,31126.0
2020-02-11 11:50:00,83.35,83.4,83.33,83.37,25511.0,76.4137,76.4595,76.3953,76.432,25511.0
2020-02-11 12:00:00,83.37,83.49,83.33,83.46,61869.0,76.432,76.542,76.3953,76.5145,61869.0
2020-02-11 12:10:00,83.46,83.52,83.42,83.52,23630.0,76.5145,76.5695,76.4778,76.5695,23630.0
2020-02-11 12:20:00,83.51,83.53,83.47,83.52,23566.0,76.5603,76.5787,76.5237,76.5695,23566.0
2020-02-11 12:30:00,83.52,83.59,83.49,83.58,73849.0,76.5695,76.6337,76.542,76.6245,73849.0
2020-02-11 12:40:00,83.58,83.58,83.47,83.48,24497.0,76.6245,76.6245,76.5237,76.5328,24497.0
2020-02-11 12:50:00,83.47,83.49,83.42,83.47,30164.0,76.5237,76.542,76.4778,76.5237,30164.0
2020-02-11 13:00:00,83.46,83.49,83.43,83.45,27218.0,76.5145,76.542,76.487,76.5053,27218.0
2020-02-11 13:10:00,83.44,83.5,83.38,83.49,26808.0,76.4962,76.5512,76.4412,76.542,26808.0
2020-02-11 13:20:00,83.49,83.54,83.44,83.5,276201.0,76.542,76.5878,76.4962,76.5512,276201.0
2020-02-11 13:30:00,83.5,83.55,83.44,83.44,112010.0,76.5512,76.597,76.4962,76.4962,112010.0
2020-02-11 13:40:00,83.45,83.55,83.44,83.49,71436.0,76.5053,76.597,76.4962,76.542,71436.0
2020-02-11 13:50:00,83.49,83.5,83.29,83.37,64815.0,76.542,76.5512,76.3586,76.432,64815.0
2020-02-11 14:00:00,83.38,83.4,83.27,83.32,54944.0,76.4412,76.4595,76.3403,76.3861,54944.0
2020-02-11 14:10:00,83.32,83.34,83.21,83.23,58075.0,76.3861,76.4045,76.2853,76.3036,58075.0
2020-02-11 14:20:00,83.24,83.26,83.15,83.26,51348.0,76.3128,76.3311,76.2303,76.3311,51348.0
2020-02-11 14:30:00,83.27,83.38,83.2,83.38,329655.0,76.3403,76.4412,76.2761,76.4412,329655.0
2020-02-11 14:40:00,83.38,83.4,83.32,83.37,63251.0,76.4412,76.4595,76.3861,76.432,63251.0
2020-02-11 14:50:00,83.38,83.4,83.27,83.29,63698.0,76.4412,76.4595,76.3403,76.3586,63698.0
2020-02-11 15:00:00,83.3,83.33,83.22,83.23,62838.0,76.3678,76.3953,76.2945,76.3036,62838.0
2020-02-11 15:10:00,83.23,83.27,83.11,83.13,77312.0,76.3036,76.3403,76.1936,76.212,77312.0
2020-02-11 15:20:00,83.13,83.31,83.13,83.31,81372.0,76.212,76.377,76.212,76.377,81372.0
2020-02-11 15:30:00,83.31,83.34,83.27,83.31,53662.0,76.377,76.4045,76.3403,76.377,53662.0
2020-02-11 15:40:00,83.3,83.34,83.24,83.24,76255.0,76.3678,76.4045,76.3128,76.3128,76255.0
2020-02-11 15:50:00,83.22,83.29,83.19,83.29,175884.0,76.2945,76.3586,76.267,76.3586,175884.0
2020-02-12 09:30:00,83.82,83.96,83.74,83.84,161354.0,76.8445,76.9729,76.7712,76.8629,161354.0
2020-02-12 09:40:00,83.83,83.85,83.71,83.75,98256.0,76.8537,76.872,76.7437,76.7804,98256.0
2020-02-12 09:50:00,83.73,83.76,83.62,83.66,30204.0,76.762,76.7895,76.6612,76.6979,30204.0
2020-02-12 10:00:00,83.67,83.78,83.51,83.56,46978.0,76.707,76.8079,76.5603,76.6062,46978.0
2020-02-12 10:10:00,83.56,83.66,83.52,83.63,42781.0,76.6062,76.6979,76.5695,76.6704,42781.0
2020-02-12 10:20:00,83.63,83.67,83.57,83.63,30450.0,76.6704,76.707,76.6153,76.6704,30450.0
2020-02-12 10:30:00,83.6,83.7,83.59,83.65,40126.0,76.6428,76.7345,76.6337,76.6887,40126.0
2020-02-12 10:40:00,83.67,83.69,83.57,83.6,71861.0,76.707,76.7254,76.6153,76.6428,71861.0
2020-02-12 10:50:00,83.59,83.64,83.55,83.55,41643.0,76.6337,76.6795,76.597,76.597,41643.0
2020-02-12 11:00:00,83.58,83.6,83.53,83.54,47072.0,76.6245,76.6428,76.5787,76.5878,47072.0
2020-02-12 11:10:00,83.55,83.6,83.51,83.56,32966.0,76.597,76.6428,76.5603,76.6062,32966.0
2020-02-12 11:20:00,83.58,83.67,83.56,83.65,68333.0,76.6245,76.707,76.6062,76.6887,68333.0
2020-02-12 11:30:00,83.65,83.67,83.53,83.55,32616.0,76.6887,76.707,76.5787,76.597,32616.0
2020-02-12 11:40:00,83.55,83.59,83.51,83.58,40271.0,76.597,76.6337,76.5603,76.6245,40271.0
2020-02-12 11:50:00,83.58,83.59,83.53,83.56,264454.0,76.6245,76.6337,76.5787,76.6062,264454.0
2020-02-12 12:00:00,83.56,83.62,83.54,83.59,68302.0,76.6062,76.6612,76.5878,76.6337,68302.0
2020-02-12 12:10:00,83.59,83.59,83.47,83.5,32345.0,76.6337,76.6337,76.5237,76.5512,32345.0
2020-02-12 12:20:00,83.51,83.58,83.51,83.58,46308.0,76.5603,76.6245,76.5603,76.6245,46308.0
2020-02-12 12:30:00,83.58,83.69,83.56,83.67,93346.0,76.6245,76.7254,76.6062,76.707,93346.0
2020-02-12 12:40:00,83.67,83.72,83.66,83.69,35914.0,76.707,76.7529,76.6979,76.7254,35914.0
2020-02-12 12:50:00,83.7,83.72,83.67,83.69,34713.0,76.7345,76.7529,76.707,76.7254,34713.0
2020-02-12 13:00:00,83.68,83.72,83.65,83.69,27422.0,76.7162,76.7529,76.6887,76.7254,27422.0
2020-02-12 13:10:00,83.68,83.69,83.63,83.63,25381.0,76.7162,76.7254,76.6704,76.6704,25381.0
2020-02-12 13:20:00,83.64,83.67,83.59,83.66,49964.0,76.6795,76.707,76.6337,76.6979,49964.0
2020-02-12 13:30:00,83.67,83.74,83.65,83.71,40695.0,76.707,76.7712,76.6887,76.7437,40695.0
2020-02-12 13:40:00,83.71,83.73,83.7,83.7,17311.0,76.7437,76.762,76.7345,76.7345,17311.0
2020-02-12 13:50:00,83.7,83.8,83.69,83.77,20039.0,76.7345,76.8262,76.7254,76.7987,20039.0
2020-02-12 14:00:00,83.79,83.85,83.76,83.84,40771.0,76.817,76.872,76.7895,76.8629,40771.0
2020-02-12 14:10:00,83.85,83.87,83.79,83.8,22617.0,76.872,76.8904,76.817,76.8262,22617.0
2020-02-12 14:20:00,83.8,83.82,83.75,83.75,22777.0,76.8262,76.8445,76.7804,76.7804,22777.0
2020-02-12 14:30:00,83.76,83.81,83.74,83.81,220240.0,76.7895,76.8354,76.7712,76.8354,220240.0
2020-02-12 14:40:00,83.81,83.85,83.79,83.84,35763.0,76.8354,76.872,76.817,76.8629,35763.0
2020-02-12 14:50:00,83.84,83.86,83.8,83.83,25216.0,76.8629,76.8812,76.8262,76.8537,25216.0
2020-02-12 15:00:00,83.83,83.89,83.81,83.82,46120.0,76.8537,76.9087,76.8354,76.8445,46120.0
2020-02-12 15:10:00,83.82,83.82,83.74,83.81,35035.0,76.8445,76.8445,76.7712,76.8354,35035.0
2020-02-12 15:20:00,83.82,83.84,83.78,83.82,30964.0,76.8445,76.8629,76.8079,76.8445,30964.0
2020-02-12 15:30:00,83.82,83.85,83.79,83.83,84160.0,76.8445,76.872,76.817,76.8537,84160.0
2020-02-12 15:40:00,83.83,83.85,83.8,83.8,137355.0,76.8537,76.872,76.8262,76.8262,137355.0
2020-02-12 15:50:00,83.81,83.9,83.8,83.85,271139.0,76.8354,76.9179,76.8262,76.872,271139.0
2020-02-13 09:30:00,83.34,83.94,83.33,83.84,167083.0,76.4045,76.9546,76.3953,76.8629,167083.0
2020-02-13 09:40:00,83.83,83.97,83.72,83.83,92697.0,76.8537,76.9821,76.7529,76.8537,92697.0
2020-02-13 09:50:00,83.86,83.91,83.62,83.62,43201.0,76.8812,76.927,76.6612,76.6612,43201.0
2020-02-13 10:00:00,83.62,83.71,83.48,83.71,28409.0,76.6612,76.7437,76.5328,76.7437,28409.0
2020-02-13 10:10:00,83.71,83.9,83.71,83.9,51362.0,76.7437,76.9179,76.7437,76.9179,51362.0
2020-02-13 10:20:00,83.9,83.96,83.84,83.9,79649.0,76.9179,76.9729,76.8629,76.9179,79649.0
2020-02-13 10:30:00,83.92,83.92,83.74,83.8,69595.0,76.9362,76.9362,76.7712,76.8262,69595.0
2020-02-13 10:40:00,83.8,83.93,83.79,83.92,19462.0,76.8262,76.9454,76.817,76.9362,19462.0
2020-02-13 10:50:00,83.92,83.97,83.88,83.95,66541.0,76.9362,76.9821,76.8995,76.9637,66541.0
2020-02-13 11:00:00,83.94,83.96,83.84,83.84,61306.0,76.9546,76.9729,76.8629,76.8629,61306.0
2020-02-13 11:10:00,83.85,83.86,83.75,83.79,104122.0,76.872,76.8812,76.7804,76.817,104122.0
2020-02-13 11:20:00,83.79,83.89,83.79,83.88,28836.0,76.817,76.9087,76.817,76.8995,28836.0
2020-02-13 11:30:00,83.88,83.98,83.84,83.96,30844.0,76.8995,76.9912,76.8629,76.9729,30844.0
2020-02-13 11:40:00,83.97,84.06,83.9,83.92,113434.0,76.9821,77.0646,76.9179,76.9362,113434.0
2020-02-13 11:50:00,83.92,83.97,83.91,83.96,25764.0,76.9362,76.9821,76.927,76.9729,25764.0
2020-02-13 12:00:00,83.97,84.12,83.97,84.12,28123.0,76.9821,77.1196,76.9821,77.1196,28123.0
2020-02-13 12:10:00,84.11,84.17,84.1,84.15,31288.0,77.1104,77.1654,77.1012,77.1471,31288.0
2020-02-13 12:20:00,84.14,84.15,84.09,84.14,36111.0,77.1379,77.1471,77.0921,77.1379,36111.0
2020-02-13 12:30:00,84.13,84.16,84.09,84.1,27612.0,77.1287,77.1562,77.0921,77.1012,27612.0
2020-02-13 12:40:00,84.09,84.11,84.01,84.08,22037.0,77.0921,77.1104,77.0187,77.0829,22037.0
2020-02-13 12:50:00,84.09,84.1,83.92,83.93,18412.0,77.0921,77.1012,76.9362,76.9454,18412.0
2020-02-13 13:00:00,83.92,83.96,83.91,83.93,19916.0,76.9362,76.9729,76.927,76.9454,19916.0
2020-02-13 13:10:00,83.92,83.97,83.87,83.92,26984.0,76.9362,76.9821,76.8904,76.9362,26984.0
2020-02-13 13:20:00,83.93,84.04,83.93,84.03,15227.0,76.9454,77.0462,76.9454,77.0371,15227.0
2020-02-13 13:30:00,84.04,84.08,84.03,84.05,18849.0,77.0462,77.0829,77.0371,77.0554,18849.0
2020-02-13 13:40:00,84.06,84.15,84.06,84.14,52733.0,77.0646,77.1471,77.0646,77.1379,52733.0
2020-02-13 13:50:00,84.12,84.13,84.04,84.1,28722.0,77.1196,77.1287,77.0462,77.1012,28722.0
2020-02-13 14:00:00,84.1,84.22,84.1,84.14,39926.0,77.1012,77.2113,77.1012,77.1379,39926.0
2020-02-13 14:10:00,84.14,84.24,84.1,84.17,46106.0,77.1379,77.2296,77.1012,77.1654,46106.0
2020-02-13 14:20:00,84.19,84.26,84.17,84.17,25899.0,77.1837,77.2479,77.1654,77.1654,25899.0
2020-02-13 14:30:00,84.18,84.24,84.15,84.24,58495.0,77.1746,77.2296,77.1471,77.2296,58495.0
2020-02-13 14:40:00,84.24,84.24,84.16,84.21,32703.0,77.2296,77.2296,77.1562,77.2021,32703.0
2020-02-13 14:50:00,84.22,84.29,84.22,84.25,23134.0,77.2113,77.2754,77.2113,77.2388,23134.0
2020-02-13 15:00:00,84.25,84.27,84.15,84.19,64274.0,77.2388,77.2571,77.1471,77.1837,64274.0
2020-02-13 15:10:00,84.19,84.2,84.12,84.16,35235.0,77.1837,77.1929,77.1196,77.1562,35235.0
2020-02-13 15:20:00,84.17,84.2,84.14,84.16,39702.0,77.1654,77.1929,77.1379,77.1562,39702.0
2020-02-13 15:30:00,84.15,84.17,84.04,84.07,59821.0,77.1471,77.1654,77.0462,77.0737,59821.0
2020-02-13 15:40:00,84.07,84.11,84.0,84.09,75428.0,77.0737,77.1104,77.0096,77.0921,75428.0
2020-02-13 15:50:00,84.09,84.16,84.06,84.12,629774.0,77.0921,77.1562,77.0646,77.1196,629774.0
2020-02-14 09:30:00,84.19,84.19,83.85,83.89,91947.0,77.1837,77.1837,76.872,76.9087,91947.0
2020-02-14 09:40:00,83.89,84.08,83.86,84.02,67566.0,76.9087,77.0829,76.8812,77.0279,67566.0
2020-02-14 09:50:00,84.03,84.08,83.98,84.0,59919.0,77.0371,77.0829,76.9912,77.0096,59919.0
2020-02-14 10:00:00,84.0,84.08,83.87,83.93,59214.0,77.0096,77.0829,76.8904,76.9454,59214.0
2020-02-14 10:10:00,83.94,83.96,83.84,83.96,48975.0,76.9546,76.9729,76.8629,76.9729,48975.0
2020-02-14 10:20:00,83.96,84.0,83.89,83.93,40504.0,76.9729,77.0096,76.9087,76.9454,40504.0
2020-02-14 10:30:00,83.93,83.96,83.87,83.94,30228.0,76.9454,76.9729,76.8904,76.9546,30228.0
2020-02-14 10:40:00,83.95,83.95,83.77,83.88,32167.0,76.9637,76.9637,76.7987,76.8995,32167.0
2020-02-14 10:50:00,83.9,83.93,83.88,83.9,17009.0,76.9179,76.9454,76.8995,76.9179,17009.0
2020-02-14 11:00:00,83.9,83.9,83.85,83.86,25895.0,76.9179,76.9179,76.872,76.8812,25895.0
2020-02-14 11:10:00,83.87,83.99,83.85,83.95,23504.0,76.8904,77.0004,76.872,76.9637,23504.0
2020-02-14 11:20:00,83.96,84.0,83.93,83.96,81868.0,76.9729,77.0096,76.9454,76.9729,81868.0
2020-02-14 11:30:00,83.96,84.04,83.96,83.97,23028.0,76.9729,77.0462,76.9729,76.9821,23028.0
2020-02-14 11:40:00,83.95,84.0,83.92,83.92,30646.0,76.9637,77.0096,76.9362,76.9362,30646.0
2020-02-14 11:50:00,83.9,83.93,83.84,83.84,31053.0,76.9179,76.9454,76.8629,76.8629,31053.0
2020-02-14 12:00:00,83.84,83.89,83.75,83.77,19535.0,76.8629,76.9087,76.7804,76.7987,19535.0
2020-02-14 12:10:00,83.77,83.79,83.67,83.67,62110.0,76.7987,76.817,76.707,76.707,62110.0
2020-02-14 12:20:00,83.66,83.73,83.61,83.72,40762.0,76.6979,76.762,76.652,76.7529,40762.0
2020-02-14 12:30:00,83.73,83.75,83.68,83.75,34912.0,76.762,76.7804,76.7162,76.7804,34912.0
2020-02-14 12:40:00,83.75,83.77,83.68,83.7,30563.0,76.7804,76.7987,76.7162,76.7345,30563.0
2020-02-14 12:50:00,83.7,83.7,83.65,83.67,51203.0,76.7345,76.7345,76.6887,76.707,51203.0
2020-02-14 13:00:00,83.67,83.69,83.55,83.55,37865.0,76.707,76.7254,76.597,76.597,37865.0
2020-02-14 13:10:00,83.55,83.6,83.51,83.51,36757.0,76.597,76.6428,76.5603,76.5603,36757.0
2020-02-14 13:20:00,83.5,83.59,83.5,83.57,25911.0,76.5512,76.6337,76.5512,76.6153,25911.0
2020-02-14 13:30:00,83.57,83.57,83.48,83.53,33783.0,76.6153,76.6153,76.5328,76.5787,33783.0
2020-02-14 13:40:00,83.53,83.57,83.51,83.56,22690.0,76.5787,76.6153,76.5603,76.6062,22690.0
2020-02-14 13:50:00,83.56,83.57,83.49,83.53,24540.0,76.6062,76.6153,76.542,76.5787,24540.0
2020-02-14 14:00:00,83.53,83.6,83.52,83.59,48390.0,76.5787,76.6428,76.5695,76.6337,48390.0
2020-02-14 14:10:00,83.6,83.64,83.43,83.46,44244.0,76.6428,76.6795,76.487,76.5145,44244.0
2020-02-14 14:20:00,83.47,83.56,83.46,83.56,35555.0,76.5237,76.6062,76.5145,76.6062,35555.0
2020-02-14 14:30:00,83.55,83.7,83.54,83.62,43435.0,76.597,76.7345,76.5878,76.6612,43435.0
2020-02-14 14:40:00,83.6,83.6,83.51,83.53,31583.0,76.6428,76.6428,76.5603,76.5787,31583.0
2020-02-14 14:50:00,83.52,83.54,83.46,83.51,27749.0,76.5695,76.5878,76.5145,76.5603,27749.0
2020-02-14 15:00:00,83.53,83.58,83.52,83.54,95216.0,76.5787,76.6245,76.5695,76.5878,95216.0
2020-02-14 15:10:00,83.55,83.58,83.5,83.54,61065.0,76.597,76.6245,76.5512,76.5878,61065.0
2020-02-14 15:20:00,83.53,83.65,83.53,83.63,45155.0,76.5787,76.6887,76.5787,76.6704,45155.0
2020-02-14 15:30:00,83.63,83.69,83.61,83.68,57045.0,76.6704,76.7254,76.652,76.7162,57045.0
2020-02-14 15:40:00,83.68,83.69,83.64,83.69,35086.0,76.7162,76.7254,76.6795,76.7254,35086.0
2020-02-14 15:50:00,83.7,83.73,83.66,83.72,101113.0,76.7345,76.762,76.6979,76.7529,101113.0
2020-02-18 09:30:00,83.46,83.61,83.38,83.48,165669.0,76.5145,76.652,76.4412,76.5328,165669.0
2020-02-18 09:40:00,83.49,83.7,83.49,83.62,90231.0,76.542,76.7345,76.542,76.6612,90231.0
2020-02-18 09:50:00,83.61,83.61,83.46,83.53,33853.0,76.652,76.652,76.5145,76.5787,33853.0
2020-02-18 10:00:00,83.51,83.58,83.4,83.54,66997.0,76.5603,76.6245,76.4595,76.5878,66997.0
2020-02-18 10:10:00,83.54,83.67,83.53,83.53,29160.0,76.5878,76.707,76.5787,76.5787,29160.0
2020-02-18 10:20:00,83.53,83.55,83.17,83.2,165205.0,76.5787,76.597,76.2486,76.2761,165205.0
2020-02-18 10:30:00,83.19,83.28,83.18,83.24,60205.0,76.267,76.3495,76.2578,76.3128,60205.0
2020-02-18 10:40:00,83.25,83.36,83.18,83.31,80340.0,76.322,76.4228,76.2578,76.377,80340.0
2020-02-18 10:50:00,83.31,83.38,83.24,83.34,44529.0,76.377,76.4412,76.3128,76.4045,44529.0
2020-02-18 11:00:00,83.34,83.36,83.18,83.21,34932.0,76.4045,76.4228,76.2578,76.2853,34932.0
2020-02-18 11:10:00,83.21,83.23,83.04,83.08,47727.0,76.2853,76.3036,76.1295,76.1661,47727.0
2020-02-18 11:20:00,83.07,83.14,82.99,83.05,49449.0,76.157,76.2211,76.0836,76.1386,49449.0
2020-02-18 11:30:00,83.06,83.14,83.02,83.02,31267.0,76.1478,76.2211,76.1111,76.1111,31267.0
2020-02-18 11:40:00,83.03,83.03,82.84,82.86,23361.0,76.1203,76.1203,75.9461,75.9644,23361.0
2020-02-18 11:50:00,82.88,82.97,82.78,82.79,55968.0,75.9828,76.0653,75.8911,75.9003,55968.0
2020-02-18 12:00:00,82.82,82.94,82.76,82.93,31645.0,75.9278,76.0378,75.8728,76.0286,31645.0
2020-02-18 12:10:00,82.94,83.0,82.91,82.97,35066.0,76.0378,76.0928,76.0103,76.0653,35066.0
2020-02-18 12:20:00,82.97,82.98,82.92,82.95,22682.0,76.0653,76.0744,76.0194,76.0469,22682.0
2020-02-18 12:30:00,82.96,83.05,82.96,83.03,28748.0,76.0561,76.1386,76.0561,76.1203,28748.0
2020-02-18 12:40:00,83.03,83.09,83.0,83.08,25768.0,76.1203,76.1753,76.0928,76.1661,25768.0
2020-02-18 12:50:00,83.07,83.13,83.07,83.09,42661.0,76.157,76.212,76.157,76.1753,42661.0
2020-02-18 13:00:00,83.1,83.15,83.09,83.15,71283.0,76.1845,76.2303,76.1753,76.2303,71283.0
2020-02-18 13:10:00,83.14,83.18,83.11,83.16,18431.0,76.2211,76.2578,76.1936,76.2395,18431.0
2020-02-18 13:20:00,83.16,83.18,83.08,83.09,19195.0,76.2395,76.2578,76.1661,76.1753,19195.0
2020-02-18 13:30:00,83.09,83.17,83.09,83.1,23747.0,76.1753,76.2486,76.1753,76.1845,23747.0
2020-02-18 13:40:00,83.11,83.14,83.07,83.12,33261.0,76.1936,76.2211,76.157,76.2028,33261.0
2020-02-18 13:50:00,83.11,83.12,83.0,83.11,34962.0,76.1936,76.2028,76.0928,76.1936,34962.0
2020-02-18 14:00:00,83.11,83.14,83.04,83.04,87867.0,76.1936,76.2211,76.1295,76.1295,87867.0
2020-02-18 14:10:00,83.04,83.16,83.01,83.13,23082.0,76.1295,76.2395,76.1019,76.212,23082.0
2020-02-18 14:20:00,83.13,83.25,83.09,83.24,35741.0,76.212,76.322,76.1753,76.3128,35741.0
2020-02-18 14:30:00,83.22,83.27,83.21,83.24,44443.0,76.2945,76.3403,76.2853,76.3128,44443.0
2020-02-18 14:40:00,83.24,83.33,83.22,83.24,58875.0,76.3128,76.3953,76.2945,76.3128,58875.0
2020-02-18 14:50:00,83.24,83.3,83.23,83.26,133715.0,76.3128,76.3678,76.3036,76.3311,133715.0
2020-02-18 15:00:00,83.26,83.3,83.22,83.22,68196.0,76.3311,76.3678,76.2945,76.2945,68196.0
2020-02-18 15:10:00,83.23,83.31,83.2,83.21,41561.0,76.3036,76.377,76.2761,76.2853,41561.0
2020-02-18 15:20:00,83.2,83.28,83.18,83.24,57494.0,76.2761,76.3495,76.2578,76.3128,57494.0
2020-02-18 15:30:00,83.24,83.27,83.19,83.2,42345.0,76.3128,76.3403,76.267,76.2761,42345.0
2020-02-18 15:40:00,83.2,83.25,83.14,83.15,56338.0,76.2761,76.322,76.2211,76.2303,56338.0
2020-02-18 15:50:00,83.14,83.27,83.13,83.22,138236.0,76.2211,76.3403,76.212,76.2945,138236.0
2020-02-19 09:30:00,83.53,83.64,83.39,83.47,81029.0,76.5787,76.6795,76.4503,76.5237,81029.0
2020-02-19 09:40:00,83.47,83.57,83.42,83.57,92511.0,76.5237,76.6153,76.4778,76.6153,92511.0
2020-02-19 09:50:00,83.58,83.58,83.38,83.42,48865.0,76.6245,76.6245,76.4412,76.4778,48865.0
2020-02-19 10:00:00,83.43,83.43,83.31,83.41,32754.0,76.487,76.487,76.377,76.4687,32754.0
2020-02-19 10:10:00,83.42,83.43,83.26,83.34,47700.0,76.4778,76.487,76.3311,76.4045,47700.0
2020-02-19 10:20:00,83.35,83.42,83.28,83.32,28531.0,76.4137,76.4778,76.3495,76.3861,28531.0
2020-02-19 10:30:00,83.31,83.43,83.31,83.35,23807.0,76.377,76.487,76.377,76.4137,23807.0
2020-02-19 10:40:00,83.35,83.41,83.33,83.37,18465.0,76.4137,76.4687,76.3953,76.432,18465.0
2020-02-19 10:50:00,83.36,83.47,83.35,83.45,33089.0,76.4228,76.5237,76.4137,76.5053,33089.0
2020-02-19 11:00:00,83.46,83.52,83.42,83.5,51818.0,76.5145,76.5695,76.4778,76.5512,51818.0
2020-02-19 11:10:00,83.51,83.56,83.5,83.54,60611.0,76.5603,76.6062,76.5512,76.5878,60611.0
2020-02-19 11:20:00,83.55,83.58,83.52,83.54,44910.0,76.597,76.6245,76.5695,76.5878,44910.0
2020-02-19 11:30:00,83.55,83.57,83.49,83.52,56004.0,76.597,76.6153,76.542,76.5695,56004.0
2020-02-19 11:40:00,83.52,83.57,83.48,83.56,23131.0,76.5695,76.6153,76.5328,76.6062,23131.0
2020-02-19 11:50:00,83.57,83.57,83.51,83.52,42695.0,76.6153,76.6153,76.5603,76.5695,42695.0
2020-02-19 12:00:00,83.53,83.54,83.49,83.52,25795.0,76.5787,76.5878,76.542,76.5695,25795.0
2020-02-19 12:10:00,83.53,83.54,83.5,83.54,21125.0,76.5787,76.5878,76.5512,76.5878,21125.0
2020-02-19 12:20:00,83.53,83.53,83.48,83.49,37196.0,76.5787,76.5787,76.5328,76.542,37196.0
2020-02-19 12:30:00,83.49,83.59,83.49,83.57,41810.0,76.542,76.6337,76.542,76.6153,41810.0
2020-02-19 12:40:00,83.57,83.67,83.54,83.67,22139.0,76.6153,76.707,76.5878,76.707,22139.0
2020-02-19 12:50:00,83.66,83.67,83.62,83.62,24262.0,76.6979,76.707,76.6612,76.6612,24262.0
2020-02-19 13:00:00,83.62,83.65,83.6,83.61,17194.0,76.6612,76.6887,76.6428,76.652,17194.0
2020-02-19 13:10:00,83.6,83.65,83.59,83.63,8993.0,76.6428,76.6887,76.6337,76.6704,8993.0
2020-02-19 13:20:00,83.64,83.66,83.61,83.64,20277.0,76.6795,76.6979,76.652,76.6795,20277.0
2020-02-19 13:30:00,83.65,83.68,83.59,83.61,26521.0,76.6887,76.7162,76.6337,76.652,26521.0
2020-02-19 13:40:00,83.61,83.64,83.59,83.59,29349.0,76.652,76.6795,76.6337,76.6337,29349.0
2020-02-19 13:50:00,83.59,83.61,83.57,83.59,33545.0,76.6337,76.652,76.6153,76.6337,33545.0
2020-02-19 14:00:00,83.59,83.62,83.52,83.62,24393.0,76.6337,76.6612,76.5695,76.6612,24393.0
2020-02-19 14:10:00,83.62,83.63,83.57,83.62,63511.0,76.6612,76.6704,76.6153,76.6612,63511.0
2020-02-19 14:20:00,83.61,83.67,83.59,83.65,150964.0,76.652,76.707,76.6337,76.6887,150964.0
2020-02-19 14:30:00,83.65,83.68,83.62,83.68,37089.0,76.6887,76.7162,76.6612,76.7162,37089.0
2020-02-19 14:40:00,83.68,83.82,83.66,83.8,59266.0,76.7162,76.8445,76.6979,76.8262,59266.0
2020-02-19 14:50:00,83.8,83.8,83.72,83.73,28356.0,76.8262,76.8262,76.7529,76.762,28356.0
2020-02-19 15:00:00,83.74,83.76,83.68,83.69,48137.0,76.7712,76.7895,76.7162,76.7254,48137.0
2020-02-19 15:10:00,83.69,83.72,83.65,83.71,129014.0,76.7254,76.7529,76.6887,76.7437,129014.0
2020-02-19 15:20:00,83.7,83.74,83.7,83.71,109240.0,76.7345,76.7712,76.7345,76.7437,109240.0
2020-02-19 15:30:00,83.72,83.74,83.66,83.67,39791.0,76.7529,76.7712,76.6979,76.707,39791.0
2020-02-19 15:40:00,83.67,83.71,83.62,83.63,60040.0,76.707,76.7437,76.6612,76.6704,60040.0
2020-02-19 15:50:00,83.63,83.63,83.48,83.52,146195.0,76.6704,76.6704,76.5328,76.5695,146195.0
2020-02-20 09:30:00,83.44,83.83,83.34,83.83,139799.0,76.4962,76.8537,76.4045,76.8537,139799.0
2020-02-20 09:40:00,83.84,83.86,83.68,83.78,104108.0,76.8629,76.8812,76.7162,76.8079,104108.0
2020-02-20 09:50:00,83.79,84.01,83.79,83.92,54386.0,76.817,77.0187,76.817,76.9362,54386.0
2020-02-20 10:00:00,83.94,84.01,83.89,83.94,38549.0,76.9546,77.0187,76.9087,76.9546,38549.0
2020-02-20 10:10:00,83.95,84.09,83.94,84.08,29025.0,76.9637,77.0921,76.9546,77.0829,29025.0
2020-02-20 10:20:00,84.09,84.11,83.99,84.04,30413.0,77.0921,77.1104,77.0004,77.0462,30413.0
2020-02-20 10:30:00,84.05,84.06,83.94,83.99,60968.0,77.0554,77.0646,76.9546,77.0004,60968.0
2020-02-20 10:40:00,83.99,84.01,83.93,83.97,27862.0,77.0004,77.0187,76.9454,76.9821,27862.0
2020-02-20 10:50:00,83.96,84.05,83.92,84.03,36161.0,76.9729,77.0554,76.9362,77.0371,36161.0
2020-02-20 11:00:00,84.04,84.1,83.99,84.04,25382.0,77.0462,77.1012,77.0004,77.0462,25382.0
2020-02-20 11:10:00,84.04,84.04,83.71,83.82,47563.0,77.0462,77.0462,76.7437,76.8445,47563.0
2020-02-20 11:20:00,83.81,83.84,83.37,83.39,78093.0,76.8354,76.8629,76.432,76.4503,78093.0
2020-02-20 11:30:00,83.41,83.47,82.94,83.28,117751.0,76.4687,76.5237,76.0378,76.3495,117751.0
2020-02-20 11:40:00,83.29,83.37,83.14,83.14,74393.0,76.3586,76.432,76.2211,76.2211,74393.0
2020-02-20 11:50:00,83.12,83.5,83.12,83.36,37655.0,76.2028,76.5512,76.2028,76.4228,37655.0
2020-02-20 12:00:00,83.35,83.38,83.12,83.12,59264.0,76.4137,76.4412,76.2028,76.2028,59264.0
2020-02-20 12:10:00,83.14,83.46,83.14,83.4,119759.0,76.2211,76.5145,76.2211,76.4595,119759.0
2020-02-20 12:20:00,83.38,83.42,83.27,83.31,51199.0,76.4412,76.4778,76.3403,76.377,51199.0
2020-02-20 12:30:00,83.35,83.55,83.3,83.55,41973.0,76.4137,76.597,76.3678,76.597,41973.0
2020-02-20 12:40:00,83.55,83.63,83.52,83.55,86073.0,76.597,76.6704,76.5695,76.597,86073.0
2020-02-20 12:50:00,83.55,83.72,83.51,83.69,24755.0,76.597,76.7529,76.5603,76.7254,24755.0
2020-02-20 13:00:00,83.7,83.78,83.63,83.78,47622.0,76.7345,76.8079,76.6704,76.8079,47622.0
2020-02-20 13:10:00,83.78,83.86,83.7,83.72,42951.0,76.8079,76.8812,76.7345,76.7529,42951.0
2020-02-20 13:20:00,83.74,83.78,83.67,83.78,36678.0,76.7712,76.8079,76.707,76.8079,36678.0
2020-02-20 13:30:00,83.78,83.87,83.72,83.78,28591.0,76.8079,76.8904,76.7529,76.8079,28591.0
2020-02-20 13:40:00,83.79,83.85,83.72,83.83,30594.0,76.817,76.872,76.7529,76.8537,30594.0
2020-02-20 13:50:00,83.82,83.87,83.78,83.8,42054.0,76.8445,76.8904,76.8079,76.8262,42054.0
2020-02-20 14:00:00,83.81,83.94,83.81,83.9,37935.0,76.8354,76.9546,76.8354,76.9179,37935.0
2020-02-20 14:10:00,83.91,84.0,83.88,83.9,44100.0,76.927,77.0096,76.8995,76.9179,44100.0
2020-02-20 14:20:00,83.9,83.98,83.88,83.93,49772.0,76.9179,76.9912,76.8995,76.9454,49772.0
2020-02-20 14:30:00,83.93,84.05,83.91,84.03,52759.0,76.9454,77.0554,76.927,77.0371,52759.0
2020-02-20 14:40:00,84.03,84.03,83.93,83.98,78706.0,77.0371,77.0371,76.9454,76.9912,78706.0
2020-02-20 14:50:00,83.99,84.01,83.89,83.92,102002.0,77.0004,77.0187,76.9087,76.9362,102002.0
2020-02-20 15:00:00,83.92,83.94,83.82,83.83,141316.0,76.9362,76.9546,76.8445,76.8537,141316.0
2020-02-20 15:10:00,83.83,83.93,83.75,83.93,79389.0,76.8537,76.9454,76.7804,76.9454,79389.0
2020-02-20 15:20:00,83.93,83.97,83.89,83.94,42240.0,76.9454,76.9821,76.9087,76.9546,42240.0
2020-02-20 15:30:00,83.95,83.98,83.89,83.9,68299.0,76.9637,76.9912,76.9087,76.9179,68299.0
2020-02-20 15:40:00,83.91,83.94,83.81,83.82,108945.0,76.927,76.9546,76.8354,76.8445,108945.0
2020-02-20 15:50:00,83.81,84.01,83.8,83.94,167582.0,76.8354,77.0187,76.8262,76.9546,167582.0
2020-02-21 09:30:00,83.75,83.75,83.32,83.39,122326.0,76.7804,76.7804,76.3861,76.4503,122326.0
2020-02-21 09:40:00,83.39,83.39,83.06,83.07,187626.0,76.4503,76.4503,76.1478,76.157,187626.0
2020-02-21 09:50:00,83.06,83.27,83.06,83.1,78872.0,76.1478,76.3403,76.1478,76.1845,78872.0
2020-02-21 10:00:00,83.1,83.12,82.95,83.11,51995.0,76.1845,76.2028,76.0469,76.1936,51995.0
2020-02-21 10:10:00,83.08,83.12,82.93,83.1,73786.0,76.1661,76.2028,76.0286,76.1845,73786.0
2020-02-21 10:20:00,83.13,83.19,83.01,83.01,80103.0,76.212,76.267,76.1019,76.1019,80103.0
2020-02-21 10:30:00,83.02,83.02,82.7,82.81,88458.0,76.1111,76.1111,75.8177,75.9186,88458.0
2020-02-21 10:40:00,82.79,82.9,82.67,82.89,94706.0,75.9003,76.0011,75.7902,75.9919,94706.0
2020-02-21 10:50:00,82.89,83.03,82.85,83.01,78329.0,75.9919,76.1203,75.9553,76.1019,78329.0
2020-02-21 11:00:00,83.03,83.14,82.96,83.07,71363.0,76.1203,76.2211,76.0561,76.157,71363.0
2020-02-21 11:10:00,83.07,83.17,83.02,83.1,52352.0,76.157,76.2486,76.1111,76.1845,52352.0
2020-02-21 11:20:00,83.1,83.26,83.08,83.21,34925.0,76.1845,76.3311,76.1661,76.2853,34925.0
2020-02-21 11:30:00,83.22,83.31,83.22,83.29,35266.0,76.2945,76.377,76.2945,76.3586,35266.0
2020-02-21 11:40:00,83.29,83.35,83.25,83.27,50621.0,76.3586,76.4137,76.322,76.3403,50621.0
2020-02-21 11:50:00,83.28,83.39,83.27,83.33,43519.0,76.3495,76.4503,76.3403,76.3953,43519.0
2020-02-21 12:00:00,83.35,83.44,83.34,83.34,79200.0,76.4137,76.4962,76.4045,76.4045,79200.0
2020-02-21 12:10:00,83.34,83.37,83.33,83.36,43381.0,76.4045,76.432,76.3953,76.4228,43381.0
2020-02-21 12:20:00,83.35,83.39,83.31,83.35,31258.0,76.4137,76.4503,76.377,76.4137,31258.0
2020-02-21 12:30:00,83.36,83.38,83.3,83.35,32991.0,76.4228,76.4412,76.3678,76.4137,32991.0
2020-02-21 12:40:00,83.36,83.37,83.27,83.28,27268.0,76.4228,76.432,76.3403,76.3495,27268.0
2020-02-21 12:50:00,83.29,83.31,83.25,83.31,79412.0,76.3586,76.377,76.322,76.377,79412.0
2020-02-21 13:00:00,83.31,83.37,83.28,83.3,42959.0,76.377,76.432,76.3495,76.3678,42959.0
2020-02-21 13:10:00,83.3,83.34,83.24,83.32,31329.0,76.3678,76.4045,76.3128,76.3861,31329.0
2020-02-21 13:20:00,83.33,83.37,83.25,83.25,43498.0,76.3953,76.432,76.322,76.322,43498.0
2020-02-21 13:30:00,83.24,83.27,83.1,83.12,40250.0,76.3128,76.3403,76.1845,76.2028,40250.0
2020-02-21 13:40:00,83.13,83.17,83.06,83.06,48776.0,76.212,76.2486,76.1478,76.1478,48776.0
2020-02-21 13:50:00,83.06,83.07,82.96,83.03,33899.0,76.1478,76.157,76.0561,76.1203,33899.0
2020-02-21 14:00:00,83.03,83.14,82.99,83.03,89532.0,76.1203,76.2211,76.0836,76.1203,89532.0
2020-02-21 14:10:00,83.03,83.09,82.92,82.97,56577.0,76.1203,76.1753,76.0194,76.0653,56577.0
2020-02-21 14:20:00,82.96,83.06,82.92,83.06,104821.0,76.0561,76.1478,76.0194,76.1478,104821.0
2020-02-21 14:30:00,83.06,83.11,82.96,83.0,73235.0,76.1478,76.1936,76.0561,76.0928,73235.0
2020-02-21 14:40:00,83.0,83.09,82.96,82.96,63894.0,76.0928,76.1753,76.0561,76.0561,63894.0
2020-02-21 14:50:00,82.96,83.04,82.96,82.97,50825.0,76.0561,76.1295,76.0561,76.0653,50825.0
2020-02-21 15:00:00,82.98,83.02,82.86,82.91,70549.0,76.0744,76.1111,75.9644,76.0103,70549.0
2020-02-21 15:10:00,82.92,83.01,82.91,82.94,56188.0,76.0194,76.1019,76.0103,76.0378,56188.0
2020-02-21 15:20:00,82.92,82.97,82.9,82.94,123730.0,76.0194,76.0653,76.0011,76.0378,123730.0
2020-02-21 15:30:00,82.94,83.0,82.9,82.98,74464.0,76.0378,76.0928,76.0011,76.0744,74464.0
2020-02-21 15:40:00,82.98,83.03,82.92,82.98,570843.0,76.0744,76.1203,76.0194,76.0744,570843.0
2020-02-21 15:50:00,82.99,83.09,82.97,83.02,254170.0,76.0836,76.1753,76.0653,76.1111,254170.0
2020-02-24 09:30:00,80.4,80.6,80.01,80.54,216734.0,73.7092,73.8925,73.3516,73.8375,216734.0
2020-02-24 09:40:00,80.52,80.69,80.41,80.67,106365.0,73.8192,73.975,73.7183,73.9567,106365.0
2020-02-24 09:50:00,80.68,80.68,80.48,80.68,145557.0,73.9658,73.9658,73.7825,73.9658,145557.0
2020-02-24 10:00:00,80.68,80.86,80.65,80.76,99978.0,73.9658,74.1309,73.9383,74.0392,99978.0
2020-02-24 10:10:00,80.76,80.86,80.69,80.71,101643.0,74.0392,74.1309,73.975,73.9934,101643.0
2020-02-24 10:20:00,80.71,80.71,80.5,80.52,70020.0,73.9934,73.9934,73.8008,73.8192,70020.0
2020-02-24 10:30:00,80.52,80.55,80.39,80.44,112432.0,73.8192,73.8467,73.7,73.7458,112432.0
2020-02-24 10:40:00,80.43,80.69,80.41,80.67,102004.0,73.7367,73.975,73.7183,73.9567,102004.0
2020-02-24 10:50:00,80.68,80.86,80.67,80.8,49160.0,73.9658,74.1309,73.9567,74.0759,49160.0
2020-02-24 11:00:00,80.78,80.8,80.55,80.59,73263.0,74.0575,74.0759,73.8467,73.8833,73263.0
2020-02-24 11:10:00,80.59,80.82,80.58,80.8,56843.0,73.8833,74.0942,73.8742,74.0759,56843.0
2020-02-24 11:20:00,80.8,80.83,80.69,80.71,59524.0,74.0759,74.1034,73.975,73.9934,59524.0
2020-02-24 11:30:00,80.72,80.81,80.62,80.74,68021.0,74.0025,74.085,73.9108,74.0209,68021.0
2020-02-24 11:40:00,80.74,80.74,80.49,80.49,76775.0,74.0209,74.0209,73.7917,73.7917,76775.0
2020-02-24 11:50:00,80.52,80.66,80.42,80.52,53144.0,73.8192,73.9475,73.7275,73.8192,53144.0
2020-02-24 12:00:00,80.51,80.52,80.38,80.38,49424.0,73.81,73.8192,73.6908,73.6908,49424.0
2020-02-24 12:10:00,80.39,80.47,80.31,80.47,51294.0,73.7,73.7733,73.6266,73.7733,51294.0
2020-02-24 12:20:00,80.45,80.54,80.41,80.47,58025.0,73.755,73.8375,73.7183,73.7733,58025.0
2020-02-24 12:30:00,80.45,80.61,80.35,80.61,54298.0,73.755,73.9017,73.6633,73.9017,54298.0
2020-02-24 12:40:00,80.61,80.65,80.48,80.48,34130.0,73.9017,73.9383,73.7825,73.7825,34130.0
2020-02-24 12:50:00,80.47,80.47,80.32,80.33,31994.0,73.7733,73.7733,73.6358,73.645,31994.0
2020-02-24 13:00:00,80.33,80.33,80.15,80.17,60765.0,73.645,73.645,73.48,73.4983,60765.0
2020-02-24 13:10:00,80.17,80.24,80.13,80.19,42403.0,73.4983,73.5625,73.4616,73.5166,42403.0
2020-02-24 13:20:00,80.18,80.39,80.17,80.39,48588.0,73.5075,73.7,73.4983,73.7,48588.0
2020-02-24 13:30:00,80.37,80.49,80.34,80.46,34419.0,73.6816,73.7917,73.6541,73.7642,34419.0
2020-02-24 13:40:00,80.46,80.57,80.44,80.56,114489.0,73.7642,73.865,73.7458,73.8558,114489.0
2020-02-24 13:50:00,80.57,80.6,80.45,80.58,63787.0,73.865,73.8925,73.755,73.8742,63787.0
2020-02-24 14:00:00,80.55,80.6,80.37,80.42,42327.0,73.8467,73.8925,73.6816,73.7275,42327.0
2020-02-24 14:10:00,80.43,80.45,80.33,80.38,123692.0,73.7367,73.755,73.645,73.6908,123692.0
2020-02-24 14:20:00,80.38,80.7,80.38,80.66,110065.0,73.6908,73.9842,73.6908,73.9475,110065.0
2020-02-24 14:30:00,80.67,80.74,80.6,80.73,73371.0,73.9567,74.0209,73.8925,74.0117,73371.0
2020-02-24 14:40:00,80.73,80.79,80.66,80.78,61172.0,74.0117,74.0667,73.9475,74.0575,61172.0
2020-02-24 14:50:00,80.78,80.93,80.75,80.85,150474.0,74.0575,74.195,74.03,74.1217,150474.0
2020-02-24 15:00:00,80.86,80.97,80.79,80.9,100721.0,74.1309,74.2317,74.0667,74.1675,100721.0
2020-02-24 15:10:00,80.91,80.91,80.7,80.79,68734.0,74.1767,74.1767,73.9842,74.0667,68734.0
2020-02-24 15:20:00,80.79,80.86,80.69,80.71,128005.0,74.0667,74.1309,73.975,73.9934,128005.0
2020-02-24 15:30:00,80.72,80.8,80.64,80.68,102515.0,74.0025,74.0759,73.9292,73.9658,102515.0
2020-02-24 15:40:00,80.68,80.84,80.6,80.82,140625.0,73.9658,74.1125,73.8925,74.0942,140625.0
2020-02-24 15:50:00,80.81,80.81,80.52,80.56,190469.0,74.085,74.085,73.8192,73.8558,190469.0
2020-02-25 09:30:00,80.77,81.0,80.3,80.33,213259.0,74.0484,74.2592,73.6175,73.645,213259.0
2020-02-25 09:40:00,80.33,80.33,79.94,80.05,136430.0,73.645,73.645,73.2874,73.3883,136430.0
2020-02-25 09:50:00,80.03,80.22,79.95,80.06,105237.0,73.3699,73.5441,73.2966,73.3974,105237.0
2020-02-25 10:00:00,80.08,80.18,80.0,80.05,100989.0,73.4158,73.5075,73.3424,73.3883,100989.0
2020-02-25 10:10:00,80.06,80.07,79.75,79.81,103223.0,73.3974,73.4066,73.1132,73.1682,103223.0
2020-02-25 10:20:00,79.81,79.84,79.39,79.46,117290.0,73.1682,73.1958,72.7832,72.8474,117290.0
2020-02-25 10:30:00,79.49,79.61,79.25,79.44,190570.0,72.8749,72.9849,72.6549,72.829,190570.0
2020-02-25 10:40:00,79.41,79.64,79.27,79.27,111430.0,72.8015,73.0124,72.6732,72.6732,111430.0
2020-02-25 10:50:00,79.27,79.34,78.9,79.34,172695.0,72.6732,72.7374,72.334,72.7374,172695.0
2020-02-25 11:00:00,79.36,79.48,79.18,79.24,115207.0,72.7557,72.8657,72.5907,72.6457,115207.0
2020-02-25 11:10:00,79.21,79.4,78.95,79.05,84467.0,72.6182,72.7924,72.3798,72.4715,84467.0
2020-02-25 11:20:00,79.0,79.28,78.93,79.26,103248.0,72.4257,72.6824,72.3615,72.664,103248.0
2020-02-25 11:30:00,79.29,79.41,79.2,79.31,100289.0,72.6915,72.8015,72.609,72.7099,100289.0
2020-02-25 11:40:00,79.33,79.35,79.13,79.29,73507.0,72.7282,72.7465,72.5448,72.6915,73507.0
2020-02-25 11:50:00,79.28,79.38,79.17,79.2,44218.0,72.6824,72.774,72.5815,72.609,44218.0
2020-02-25 12:00:00,79.2,79.27,79.1,79.18,209525.0,72.609,72.6732,72.5173,72.5907,209525.0
2020-02-25 12:10:00,79.17,79.29,78.96,78.98,84270.0,72.5815,72.6915,72.389,72.4073,84270.0
2020-02-25 12:20:00,78.95,78.97,78.87,78.89,55698.0,72.3798,72.3982,72.3065,72.3248,55698.0
2020-02-25 12:30:00,78.89,79.09,78.86,79.03,83916.0,72.3248,72.5082,72.2973,72.4532,83916.0
2020-02-25 12:40:00,79.02,79.02,78.6,78.64,108736.0,72.444,72.444,72.0589,72.0956,108736.0
2020-02-25 12:50:00,78.66,78.69,78.55,78.56,89540.0,72.114,72.1415,72.0131,72.0223,89540.0
2020-02-25 13:00:00,78.56,78.73,78.35,78.56,150932.0,72.0223,72.1781,71.8298,72.0223,150932.0
2020-02-25 13:10:00,78.56,78.7,78.34,78.37,86140.0,72.0223,72.1506,71.8206,71.8481,86140.0
2020-02-25 13:20:00,78.37,78.46,78.29,78.32,141036.0,71.8481,71.9306,71.7747,71.8022,141036.0
2020-02-25 13:30:00,78.3,78.32,78.19,78.28,123117.0,71.7839,71.8022,71.6831,71.7656,123117.0
2020-02-25 13:40:00,78.27,78.44,78.19,78.29,114812.0,71.7564,71.9123,71.6831,71.7747,114812.0
2020-02-25 13:50:00,78.31,78.4,78.07,78.08,149590.0,71.7931,71.8756,71.5731,71.5822,149590.0
2020-02-25 14:00:00,78.1,78.13,77.73,77.82,145737.0,71.6006,71.6281,71.2613,71.3439,145737.0
2020-02-25 14:10:00,77.87,78.11,77.75,77.88,125256.0,71.3897,71.6097,71.2797,71.3989,125256.0
2020-02-25 14:20:00,77.86,77.99,77.66,77.66,96189.0,71.3805,71.4997,71.1972,71.1972,96189.0
2020-02-25 14:30:00,77.7,77.83,77.57,77.61,203306.0,71.2338,71.353,71.1147,71.1513,203306.0
2020-02-25 14:40:00,77.61,78.12,77.59,78.06,236607.0,71.1513,71.6189,71.133,71.5639,236607.0
2020-02-25 14:50:00,78.1,78.22,77.98,78.12,119162.0,71.6006,71.7106,71.4905,71.6189,119162.0
2020-02-25 15:00:00,78.14,78.49,78.14,78.33,142381.0,71.6372,71.9581,71.6372,71.8114,142381.0
2020-02-25 15:10:00,78.33,78.38,78.01,78.09,128543.0,71.8114,71.8573,71.518,71.5914,128543.0
2020-02-25 15:20:00,78.12,78.14,77.83,78.07,358929.0,71.6189,71.6372,71.353,71.5731,358929.0
2020-02-25 15:30:00,78.06,78.06,77.7,77.73,316131.0,71.5639,71.5639,71.2338,71.2613,316131.0
2020-02-25 15:40:00,77.75,78.19,77.75,77.96,146354.0,71.2797,71.6831,71.2797,71.4722,146354.0
2020-02-25 15:50:00,77.96,77.98,77.77,77.86,324979.0,71.4722,71.4905,71.298,71.3805,324979.0
2020-02-26 09:30:00,78.08,78.27,77.99,78.25,247456.0,71.5822,71.7564,71.4997,71.7381,247456.0
2020-02-26 09:40:00,78.25,78.78,78.25,78.42,215256.0,71.7381,72.224,71.7381,71.8939,215256.0
2020-02-26 09:50:00,78.39,78.44,78.17,78.22,128768.0,71.8664,71.9123,71.6647,71.7106,128768.0
2020-02-26 10:00:00,78.21,78.27,77.94,78.14,85819.0,71.7014,71.7564,71.4539,71.6372,85819.0
2020-02-26 10:10:00,78.11,78.34,77.94,78.31,104357.0,71.6097,71.8206,71.4539,71.7931,104357.0
2020-02-26 10:20:00,78.32,78.39,78.07,78.24,118292.0,71.8022,71.8664,71.5731,71.7289,118292.0
2020-02-26 10:30:00,78.24,78.54,78.24,78.41,85727.0,71.7289,72.0039,71.7289,71.8848,85727.0
2020-02-26 10:40:00,78.42,78.68,78.39,78.61,106309.0,71.8939,72.1323,71.8664,72.0681,106309.0
2020-02-26 10:50:00,78.62,78.75,78.49,78.51,86595.0,72.0773,72.1965,71.9581,71.9764,86595.0
2020-02-26 11:00:00,78.51,78.55,78.34,78.4,124570.0,71.9764,72.0131,71.8206,71.8756,124570.0
2020-02-26 11:10:00,78.41,78.56,78.25,78.55,95901.0,71.8848,72.0223,71.7381,72.0131,95901.0
2020-02-26 11:20:00,78.56,78.68,78.55,78.56,37419.0,72.0223,72.1323,72.0131,72.0223,37419.0
2020-02-26 11:30:00,78.55,78.55,78.29,78.45,88597.0,72.0131,72.0131,71.7747,71.9214,88597.0
2020-02-26 11:40:00,78.43,78.47,78.21,78.24,62799.0,71.9031,71.9398,71.7014,71.7289,62799.0
2020-02-26 11:50:00,78.25,78.26,77.99,78.04,69800.0,71.7381,71.7472,71.4997,71.5455,69800.0
2020-02-26 12:00:00,78.04,78.09,77.6,77.7,148074.0,71.5455,71.5914,71.1422,71.2338,148074.0
2020-02-26 12:10:00,77.67,77.73,77.41,77.6,104245.0,71.2063,71.2613,70.968,71.1422,104245.0
2020-02-26 12:20:00,77.62,77.74,77.54,77.61,103199.0,71.1605,71.2705,71.0872,71.1513,103199.0
2020-02-26 12:30:00,77.62,77.85,77.62,77.73,59830.0,71.1605,71.3714,71.1605,71.2613,59830.0
2020-02-26 12:40:00,77.73,77.88,77.67,77.79,103340.0,71.2613,71.3989,71.2063,71.3164,103340.0
2020-02-26 12:50:00,77.77,77.86,77.56,77.73,76017.0,71.298,71.3805,71.1055,71.2613,76017.0
2020-02-26 13:00:00,77.71,77.82,77.53,77.53,47923.0,71.243,71.3439,71.078,71.078,47923.0
2020-02-26 13:10:00,77.55,77.61,77.44,77.51,49267.0,71.0963,71.1513,70.9955,71.0597,49267.0
2020-02-26 13:20:00,77.52,77.69,77.46,77.6,44302.0,71.0688,71.2247,71.0138,71.1422,44302.0
2020-02-26 13:30:00,77.58,77.62,76.92,76.93,200740.0,71.1238,71.1605,70.5188,70.5279,200740.0
2020-02-26 13:40:00,76.93,77.35,76.79,77.22,241817.0,70.5279,70.913,70.3996,70.7938,241817.0
2020-02-26 13:50:00,77.21,77.23,76.82,76.88,182504.0,70.7846,70.803,70.4271,70.4821,182504.0
2020-02-26 14:00:00,76.86,77.19,76.78,76.91,118082.0,70.4637,70.7663,70.3904,70.5096,118082.0
2020-02-26 14:10:00,76.92,77.23,76.84,76.97,59156.0,70.5188,70.803,70.4454,70.5646,59156.0
2020-02-26 14:20:00,76.98,77.28,76.94,77.07,75594.0,70.5738,70.8488,70.5371,70.6563,75594.0
2020-02-26 14:30:00,77.06,77.23,76.9,77.09,185155.0,70.6471,70.803,70.5004,70.6746,185155.0
2020-02-26 14:40:00,77.09,77.15,76.8,76.91,142256.0,70.6746,70.7296,70.4087,70.5096,142256.0
2020-02-26 14:50:00,76.9,76.99,76.73,76.76,138329.0,70.5004,70.5829,70.3446,70.3721,138329.0
2020-02-26 15:00:00,76.79,76.98,76.76,76.9,179572.0,70.3996,70.5738,70.3721,70.5004,179572.0
2020-02-26 15:10:00,76.93,77.21,76.85,77.13,101565.0,70.5279,70.7846,70.4546,70.7113,101565.0
2020-02-26 15:20:00,77.13,77.15,76.78,76.87,117337.0,70.7113,70.7296,70.3904,70.4729,117337.0
2020-02-26 15:30:00,76.87,76.99,76.77,76.99,166914.0,70.4729,70.5829,70.3812,70.5829,166914.0
2020-02-26 15:40:00,76.97,76.98,76.85,76.93,121199.0,70.5646,70.5738,70.4546,70.5279,121199.0
2020-02-26 15:50:00,76.93,77.02,76.86,76.88,169814.0,70.5279,70.6104,70.4637,70.4821,169814.0
2020-02-27 09:30:00,75.22,75.31,74.51,75.2,488284.0,68.9602,69.0427,68.3093,68.9419,488284.0
2020-02-27 09:40:00,75.2,75.2,74.39,74.64,373264.0,68.9419,68.9419,68.1993,68.4285,373264.0
2020-02-27 09:50:00,74.65,75.04,74.56,74.8,313556.0,68.4377,68.7952,68.3552,68.5752,313556.0
2020-02-27 10:00:00,74.79,74.93,74.37,74.42,196838.0,68.566,68.6944,68.181,68.2268,196838.0
2020-02-27 10:10:00,74.4,74.6,74.32,74.41,301380.0,68.2085,68.3918,68.1351,68.2176,301380.0
2020-02-27 10:20:00,74.41,74.43,74.11,74.2,407305.0,68.2176,68.236,67.9426,68.0251,407305.0
2020-02-27 10:30:00,74.18,74.33,73.82,74.32,260701.0,68.0068,68.1443,67.6767,68.1351,260701.0
2020-02-27 10:40:00,74.31,74.74,74.18,74.73,182556.0,68.126,68.5202,68.0068,68.511,182556.0
2020-02-27 10:50:00,74.73,75.14,74.64,75.14,188293.0,68.511,68.8869,68.4285,68.8869,188293.0
2020-02-27 11:00:00,75.16,75.65,75.1,75.65,122139.0,68.9052,69.3544,68.8502,69.3544,122139.0
2020-02-27 11:10:00,75.63,75.69,75.34,75.69,193546.0,69.3361,69.3911,69.0702,69.3911,193546.0
2020-02-27 11:20:00,75.7,75.72,75.24,75.26,140936.0,69.4003,69.4186,68.9786,68.9969,140936.0
2020-02-27 11:30:00,75.26,75.53,75.17,75.27,137552.0,68.9969,69.2444,68.9144,69.0061,137552.0
2020-02-27 11:40:00,75.27,75.54,75.16,75.48,149928.0,69.0061,69.2536,68.9052,69.1986,149928.0
2020-02-27 11:50:00,75.48,75.87,75.41,75.84,121585.0,69.1986,69.5561,69.1344,69.5286,121585.0
2020-02-27 12:00:00,75.82,76.26,75.73,76.19,172322.0,69.5103,69.9137,69.4278,69.8495,172322.0
2020-02-27 12:10:00,76.2,76.48,76.2,76.42,115170.0,69.8587,70.1154,69.8587,70.0604,115170.0
2020-02-27 12:20:00,76.4,76.4,75.89,76.29,174892.0,70.042,70.042,69.5745,69.9412,174892.0
2020-02-27 12:30:00,76.27,76.83,76.24,76.82,148014.0,69.9228,70.4362,69.8953,70.4271,148014.0
2020-02-27 12:40:00,76.81,76.82,76.48,76.67,140985.0,70.4179,70.4271,70.1154,70.2896,140985.0
2020-02-27 12:50:00,76.68,76.72,76.34,76.34,142850.0,70.2987,70.3354,69.987,69.987,142850.0
2020-02-27 13:00:00,76.33,76.57,76.24,76.49,117420.0,69.9779,70.1979,69.8953,70.1245,117420.0
2020-02-27 13:10:00,76.48,76.66,76.33,76.4,90366.0,70.1154,70.2804,69.9779,70.042,90366.0
2020-02-27 13:20:00,76.39,76.47,76.16,76.2,98830.0,70.0329,70.1062,69.822,69.8587,98830.0
2020-02-27 13:30:00,76.2,76.36,75.93,76.02,97920.0,69.8587,70.0054,69.6111,69.6937,97920.0
2020-02-27 13:40:00,76.0,76.06,75.45,75.76,282919.0,69.6753,69.7303,69.1711,69.4553,282919.0
2020-02-27 13:50:00,75.75,76.05,75.46,75.53,234822.0,69.4461,69.7212,69.1803,69.2444,234822.0
2020-02-27 14:00:00,75.53,75.6,75.24,75.25,157256.0,69.2444,69.3086,68.9786,68.9877,157256.0
2020-02-27 14:10:00,75.23,75.48,75.12,75.16,159541.0,68.9694,69.1986,68.8685,68.9052,159541.0
2020-02-27 14:20:00,75.18,75.66,75.17,75.63,141677.0,68.9236,69.3636,68.9144,69.3361,141677.0
2020-02-27 14:30:00,75.62,75.65,75.34,75.52,151726.0,69.3269,69.3544,69.0702,69.2353,151726.0
2020-02-27 14:40:00,75.53,75.66,75.37,75.51,426274.0,69.2444,69.3636,69.0977,69.2261,426274.0
2020-02-27 14:50:00,75.5,75.57,75.23,75.27,160120.0,69.2169,69.2811,68.9694,69.0061,160120.0
2020-02-27 15:00:00,75.29,75.44,75.05,75.4,297665.0,69.0244,69.1619,68.8044,69.1252,297665.0
2020-02-27 15:10:00,75.41,75.53,75.24,75.26,254122.0,69.1344,69.2444,68.9786,68.9969,254122.0
2020-02-27 15:20:00,75.26,75.32,75.07,75.07,324582.0,68.9969,69.0519,68.8227,68.8227,324582.0
2020-02-27 15:30:00,75.06,75.17,74.9,74.91,278764.0,68.8135,68.9144,68.6669,68.676,278764.0
2020-02-27 15:40:00,74.92,74.98,74.75,74.83,357502.0,68.6852,68.7402,68.5293,68.6027,357502.0
2020-02-27 15:50:00,74.83,74.85,73.94,73.94,872279.0,68.6027,68.621,67.7867,67.7867,872279.0
2020-02-28 09:30:00,71.74,73.14,71.5,72.87,462782.0,65.7698,67.0533,65.5498,66.8058,462782.0
2020-02-28 09:40:00,72.86,73.32,72.47,72.47,244530.0,66.7966,67.2183,66.4391,66.4391,244530.0
2020-02-28 09:50:00,72.45,72.59,71.93,72.12,1022552.0,66.4207,66.5491,65.944,66.1182,1022552.0
2020-02-28 10:00:00,72.03,72.33,71.63,72.13,191771.0,66.0357,66.3107,65.669,66.1274,191771.0
2020-02-28 10:10:00,72.12,72.61,71.84,72.46,261528.0,66.1182,66.5674,65.8615,66.4299,261528.0
2020-02-28 10:20:00,72.46,72.65,71.95,71.97,342923.0,66.4299,66.6041,65.9624,65.9807,342923.0
2020-02-28 10:30:00,71.95,72.35,71.82,72.17,211680.0,65.9624,66.3291,65.8432,66.164,211680.0
2020-02-28 10:40:00,72.25,72.35,71.94,71.98,258322.0,66.2374,66.3291,65.9532,65.9899,258322.0
2020-02-28 10:50:00,72.0,72.75,71.99,72.42,285887.0,66.0082,66.6958,65.999,66.3932,285887.0
2020-02-28 11:00:00,72.43,72.54,71.92,71.96,595011.0,66.4024,66.5033,65.9349,65.9715,595011.0
2020-02-28 11:10:00,72.03,72.47,72.01,72.44,272180.0,66.0357,66.4391,66.0174,66.4116,272180.0
2020-02-28 11:20:00,72.41,72.68,72.29,72.68,207139.0,66.3841,66.6316,66.2741,66.6316,207139.0
2020-02-28 11:30:00,72.68,73.06,72.6,73.02,311269.0,66.6316,66.98,66.5583,66.9433,311269.0
2020-02-28 11:40:00,73.02,73.55,72.85,73.07,291619.0,66.9433,67.4292,66.7875,66.9891,291619.0
2020-02-28 11:50:00,73.09,73.2,72.52,72.77,477349.0,67.0075,67.1083,66.4849,66.7141,477349.0
2020-02-28 12:00:00,72.74,72.91,72.43,72.72,190584.0,66.6866,66.8425,66.4024,66.6683,190584.0
2020-02-28 12:10:00,72.71,72.75,72.37,72.63,161397.0,66.6591,66.6958,66.3474,66.5858,161397.0
2020-02-28 12:20:00,72.66,72.98,72.53,72.96,296138.0,66.6133,66.9066,66.4941,66.8883,296138.0
2020-02-28 12:30:00,72.97,73.28,72.85,72.99,286200.0,66.8975,67.1817,66.7875,66.9158,286200.0
2020-02-28 12:40:00,72.99,73.24,72.66,72.76,214133.0,66.9158,67.145,66.6133,66.7049,214133.0
2020-02-28 12:50:00,72.74,73.26,72.71,73.18,256815.0,66.6866,67.1633,66.6591,67.09,256815.0
2020-02-28 13:00:00,73.2,73.27,72.9,73.11,212004.0,67.1083,67.1725,66.8333,67.0258,212004.0
2020-02-28 13:10:00,73.12,73.12,72.65,72.88,326471.0,67.035,67.035,66.6041,66.815,326471.0
2020-02-28 13:20:00,72.87,72.92,72.58,72.61,184052.0,66.8058,66.8516,66.5399,66.5674,184052.0
2020-02-28 13:30:00,72.59,72.6,72.29,72.36,131926.0,66.5491,66.5583,66.2741,66.3382,131926.0
2020-02-28 13:40:00,72.34,72.39,72.01,72.23,220935.0,66.3199,66.3657,66.0174,66.2191,220935.0
2020-02-28 13:50:00,72.21,72.25,71.91,72.09,145791.0,66.2007,66.2374,65.9257,66.0907,145791.0
2020-02-28 14:00:00,72.07,72.1,71.67,71.73,202729.0,66.0724,66.0999,65.7057,65.7607,202729.0
2020-02-28 14:10:00,71.73,72.05,71.73,71.99,229290.0,65.7607,66.054,65.7607,65.999,229290.0
2020-02-28 14:20:00,71.99,72.2,71.81,71.97,282966.0,65.999,66.1916,65.834,65.9807,282966.0
2020-02-28 14:30:00,71.98,72.51,71.91,72.1,462592.0,65.9899,66.4758,65.9257,66.0999,462592.0
2020-02-28 14:40:00,72.1,72.73,72.07,72.56,432667.0,66.0999,66.6774,66.0724,66.5216,432667.0
2020-02-28 14:50:00,72.57,72.71,72.08,72.22,274199.0,66.5308,66.6591,66.0815,66.2099,274199.0
2020-02-28 15:00:00,72.25,72.32,71.8,71.95,360608.0,66.2374,66.3016,65.8248,65.9624,360608.0
2020-02-28 15:10:00,71.96,72.37,71.87,72.25,723412.0,65.9715,66.3474,65.889,66.2374,723412.0
2020-02-28 15:20:00,72.24,72.3,71.6,71.61,521565.0,66.2282,66.2832,65.6415,65.6506,521565.0
2020-02-28 15:30:00,71.59,71.99,71.56,71.92,330996.0,65.6323,65.999,65.6048,65.9349,330996.0
2020-02-28 15:40:00,71.93,72.02,71.39,72.02,452787.0,65.944,66.0265,65.449,66.0265,452787.0
2020-02-28 15:50:00,72.02,72.91,71.85,72.83,607157.0,66.0265,66.8425,65.8707,66.7691,607157.0
2020-03-02 09:30:00,73.06,73.27,72.4,72.42,240903.0,66.98,67.1725,66.3749,66.3932,240903.0
2020-03-02 09:40:00,72.4,72.94,72.38,72.67,150276.0,66.3749,66.87,66.3566,66.6224,150276.0
2020-03-02 09:50:00,72.67,72.78,72.28,72.36,284909.0,66.6224,66.7233,66.2649,66.3382,284909.0
2020-03-02 10:00:00,72.36,72.56,71.94,72.02,151637.0,66.3382,66.5216,65.9532,66.0265,151637.0
2020-03-02 10:10:00,72.05,72.41,72.05,72.27,390635.0,66.054,66.3841,66.054,66.2557,390635.0
2020-03-02 10:20:00,72.27,72.49,72.05,72.46,146055.0,66.2557,66.4574,66.054,66.4299,146055.0
2020-03-02 10:30:00,72.47,72.79,72.19,72.77,139227.0,66.4391,66.7325,66.1824,66.7141,139227.0
2020-03-02 10:40:00,72.78,73.25,72.68,73.25,280607.0,66.7233,67.1542,66.6316,67.1542,280607.0
2020-03-02 10:50:00,73.25,73.46,73.18,73.19,343915.0,67.1542,67.3467,67.09,67.0992,343915.0
2020-03-02 11:00:00,73.18,73.4,73.01,73.1,164368.0,67.09,67.2917,66.9341,67.0167,164368.0
2020-03-02 11:10:00,73.09,73.67,73.07,73.3,443729.0,67.0075,67.5392,66.9891,67.2,443729.0
2020-03-02 11:20:00,73.31,73.6,73.3,73.53,295089.0,67.2092,67.475,67.2,67.4109,295089.0
2020-03-02 11:30:00,73.56,73.82,73.32,73.8,135213.0,67.4384,67.6767,67.2183,67.6584,135213.0
2020-03-02 11:40:00,73.82,73.82,73.56,73.6,220402.0,67.6767,67.6767,67.4384,67.475,220402.0
2020-03-02 11:50:00,73.59,73.95,73.55,73.89,233257.0,67.4659,67.7959,67.4292,67.7409,233257.0
2020-03-02 12:00:00,73.91,73.92,73.7,73.7,132572.0,67.7592,67.7684,67.5667,67.5667,132572.0
2020-03-02 12:10:00,73.72,73.79,73.44,73.51,303058.0,67.5851,67.6492,67.3284,67.3925,303058.0
2020-03-02 12:20:00,73.53,73.57,73.32,73.43,177555.0,67.4109,67.4475,67.2183,67.3192,177555.0
2020-03-02 12:30:00,73.44,73.73,73.42,73.73,478900.0,67.3284,67.5942,67.31,67.5942,478900.0
2020-03-02 12:40:00,73.72,73.84,73.61,73.8,165475.0,67.5851,67.6951,67.4842,67.6584,165475.0
2020-03-02 12:50:00,73.82,73.96,73.73,73.9,87228.0,67.6767,67.8051,67.5942,67.7501,87228.0
2020-03-02 13:00:00,73.9,73.98,73.6,73.68,106717.0,67.7501,67.8234,67.475,67.5484,106717.0
2020-03-02 13:10:00,73.68,73.76,73.48,73.54,139929.0,67.5484,67.6217,67.365,67.42,139929.0
2020-03-02 13:20:00,73.54,73.59,73.28,73.37,104295.0,67.42,67.4659,67.1817,67.2642,104295.0
2020-03-02 13:30:00,73.37,73.59,73.24,73.59,390671.0,67.2642,67.4659,67.145,67.4659,390671.0
2020-03-02 13:40:00,73.6,73.7,73.44,73.49,109975.0,67.475,67.5667,67.3284,67.3742,109975.0
2020-03-02 13:50:00,73.48,73.67,73.28,73.65,88504.0,67.365,67.5392,67.1817,67.5209,88504.0
2020-03-02 14:00:00,73.62,73.89,73.62,73.88,139350.0,67.4934,67.7409,67.4934,67.7317,139350.0
2020-03-02 14:10:00,73.87,73.89,73.72,73.78,122992.0,67.7226,67.7409,67.5851,67.6401,122992.0
2020-03-02 14:20:00,73.78,73.84,73.51,73.52,102671.0,67.6401,67.6951,67.3925,67.4017,102671.0
2020-03-02 14:30:00,73.54,73.61,73.23,73.25,141346.0,67.42,67.4842,67.1358,67.1542,141346.0
2020-03-02 14:40:00,73.24,73.26,72.97,73.22,369137.0,67.145,67.1633,66.8975,67.1267,369137.0
2020-03-02 14:50:00,73.21,73.36,73.03,73.1,161781.0,67.1175,67.255,66.9525,67.0167,161781.0
2020-03-02 15:00:00,73.1,73.46,73.07,73.38,202165.0,67.0167,67.3467,66.9891,67.2734,202165.0
2020-03-02 15:10:00,73.38,73.53,73.3,73.39,446565.0,67.2734,67.4109,67.2,67.2825,446565.0
2020-03-02 15:20:00,73.41,73.73,73.37,73.72,269303.0,67.3009,67.5942,67.2642,67.5851,269303.0
2020-03-02 15:30:00,73.72,73.99,73.68,73.97,229447.0,67.5851,67.8326,67.5484,67.8143,229447.0
2020-03-02 15:40:00,73.97,74.24,73.88,74.21,279589.0,67.8143,68.0618,67.7317,68.0343,279589.0
2020-03-02 15:50:00,74.21,74.68,74.21,74.65,343432.0,68.0343,68.4652,68.0343,68.4377,343432.0
2020-03-03 09:30:00,74.73,74.8,73.94,74.23,210989.0,68.511,68.5752,67.7867,68.0526,210989.0
2020-03-03 09:40:00,74.24,74.45,74.09,74.36,209025.0,68.0618,68.2543,67.9243,68.1718,209025.0
2020-03-03 09:50:00,74.31,74.31,73.96,74.25,81610.0,68.126,68.126,67.8051,68.071,81610.0
2020-03-03 10:00:00,74.23,76.21,74.22,75.56,130046.0,68.0526,69.8678,68.0434,69.2719,130046.0
2020-03-03 10:10:00,75.58,75.68,74.51,74.7,244658.0,69.2903,69.3819,68.3093,68.4835,244658.0
2020-03-03 10:20:00,74.65,75.27,74.61,75.0,240848.0,68.4377,69.0061,68.401,68.7585,240848.0
2020-03-03 10:30:00,75.01,75.27,74.86,75.17,425215.0,68.7677,69.0061,68.6302,68.9144,425215.0
2020-03-03 10:40:00,75.11,75.43,74.88,74.94,204449.0,68.8594,69.1528,68.6485,68.7035,204449.0
2020-03-03 10:50:00,74.95,75.29,74.79,75.26,195896.0,68.7127,69.0244,68.566,68.9969,195896.0
2020-03-03 11:00:00,75.25,75.34,74.49,74.53,196554.0,68.9877,69.0702,68.291,68.3276,196554.0
2020-03-03 11:10:00,74.5,74.52,74.05,74.16,191391.0,68.3001,68.3185,67.8876,67.9884,191391.0
2020-03-03 11:20:00,74.14,74.32,73.59,73.68,246392.0,67.9701,68.1351,67.4659,67.5484,246392.0
2020-03-03 11:30:00,73.65,74.21,73.63,74.18,146555.0,67.5209,68.0343,67.5025,68.0068,146555.0
2020-03-03 11:40:00,74.19,74.28,73.7,73.7,99821.0,68.0159,68.0985,67.5667,67.5667,99821.0
2020-03-03 11:50:00,73.71,74.44,73.69,74.39,110715.0,67.5759,68.2451,67.5576,68.1993,110715.0
2020-03-03 12:00:00,74.4,74.68,74.24,74.64,199120.0,68.2085,68.4652,68.0618,68.4285,199120.0
2020-03-03 12:10:00,74.64,74.64,74.11,74.2,135197.0,68.4285,68.4285,67.9426,68.0251,135197.0
2020-03-03 12:20:00,74.21,74.44,74.07,74.14,225011.0,68.0343,68.2451,67.9059,67.9701,225011.0
2020-03-03 12:30:00,74.14,74.25,73.95,74.23,167857.0,67.9701,68.071,67.7959,68.0526,167857.0
2020-03-03 12:40:00,74.23,74.35,74.0,74.29,123553.0,68.0526,68.1626,67.8418,68.1076,123553.0
2020-03-03 12:50:00,74.27,74.27,73.86,73.92,81484.0,68.0893,68.0893,67.7134,67.7684,81484.0
2020-03-03 13:00:00,73.9,73.9,73.66,73.75,195870.0,67.7501,67.7501,67.53,67.6126,195870.0
2020-03-03 13:10:00,73.74,73.83,73.34,73.39,161660.0,67.6034,67.6859,67.2367,67.2825,161660.0
2020-03-03 13:20:00,73.44,73.57,73.12,73.41,198965.0,67.3284,67.4475,67.035,67.3009,198965.0
2020-03-03 13:30:00,73.38,73.54,73.11,73.37,167791.0,67.2734,67.42,67.0258,67.2642,167791.0
2020-03-03 13:40:00,73.35,73.38,72.82,72.84,160402.0,67.2458,67.2734,66.76,66.7783,160402.0
2020-03-03 13:50:00,72.85,73.0,72.75,72.77,111930.0,66.7875,66.925,66.6958,66.7141,111930.0
2020-03-03 14:00:00,72.78,72.97,72.25,72.26,242571.0,66.7233,66.8975,66.2374,66.2466,242571.0
2020-03-03 14:10:00,72.26,72.8,72.24,72.33,238763.0,66.2466,66.7416,66.2282,66.3107,238763.0
2020-03-03 14:20:00,72.31,72.98,72.23,72.94,161397.0,66.2924,66.9066,66.2191,66.87,161397.0
2020-03-03 14:30:00,72.97,73.08,72.63,72.63,164783.0,66.8975,66.9983,66.5858,66.5858,164783.0
2020-03-03 14:40:00,72.63,73.14,72.5,73.12,167897.0,66.5858,67.0533,66.4666,67.035,167897.0
2020-03-03 14:50:00,73.14,73.3,72.92,73.21,175249.0,67.0533,67.2,66.8516,67.1175,175249.0
2020-03-03 15:00:00,73.24,73.52,73.1,73.28,189356.0,67.145,67.4017,67.0167,67.1817,189356.0
2020-03-03 15:10:00,73.3,73.72,73.17,73.61,154261.0,67.2,67.5851,67.0808,67.4842,154261.0
2020-03-03 15:20:00,73.63,73.74,73.06,73.73,182613.0,67.5025,67.6034,66.98,67.5942,182613.0
2020-03-03 15:30:00,73.73,73.73,72.84,72.91,187060.0,67.5942,67.5942,66.7783,66.8425,187060.0
2020-03-03 15:40:00,72.92,73.6,72.85,73.17,208577.0,66.8516,67.475,66.7875,67.0808,208577.0
2020-03-03 15:50:00,73.11,73.42,72.88,73.06,233462.0,67.0258,67.31,66.815,66.98,233462.0
2020-03-04 09:30:00,74.3,74.49,73.89,74.01,187138.0,68.1168,68.291,67.7409,67.8509,187138.0
2020-03-04 09:40:00,73.99,74.14,73.87,73.89,382525.0,67.8326,67.9701,67.7226,67.7409,382525.0
2020-03-04 09:50:00,73.89,74.01,73.55,73.73,206390.0,67.7409,67.8509,67.4292,67.5942,206390.0
2020-03-04 10:00:00,73.68,73.84,73.41,73.67,180462.0,67.5484,67.6951,67.3009,67.5392,180462.0
2020-03-04 10:10:00,73.7,74.23,73.64,74.23,260768.0,67.5667,68.0526,67.5117,68.0526,260768.0
2020-03-04 10:20:00,74.19,74.39,74.09,74.25,339191.0,68.0159,68.1993,67.9243,68.071,339191.0
2020-03-04 10:30:00,74.24,74.25,73.65,73.74,221981.0,68.0618,68.071,67.5209,67.6034,221981.0
2020-03-04 10:40:00,73.75,73.79,73.48,73.7,114405.0,67.6126,67.6492,67.365,67.5667,114405.0
2020-03-04 10:50:00,73.73,73.74,73.41,73.49,100311.0,67.5942,67.6034,67.3009,67.3742,100311.0
2020-03-04 11:00:00,73.47,73.78,73.43,73.58,219522.0,67.3559,67.6401,67.3192,67.4567,219522.0
2020-03-04 11:10:00,73.57,73.69,73.41,73.49,235642.0,67.4475,67.5576,67.3009,67.3742,235642.0
2020-03-04 11:20:00,73.5,73.63,73.3,73.62,61693.0,67.3834,67.5025,67.2,67.4934,61693.0
2020-03-04 11:30:00,73.67,73.74,73.46,73.48,258697.0,67.5392,67.6034,67.3467,67.365,258697.0
2020-03-04 11:40:00,73.46,73.67,73.37,73.43,648227.0,67.3467,67.5392,67.2642,67.3192,648227.0
2020-03-04 11:50:00,73.43,73.66,73.36,73.62,503315.0,67.3192,67.53,67.255,67.4934,503315.0
2020-03-04 12:00:00,73.62,73.76,73.52,73.63,288968.0,67.4934,67.6217,67.4017,67.5025,288968.0
2020-03-04 12:10:00,73.63,73.81,73.59,73.72,145981.0,67.5025,67.6676,67.4659,67.5851,145981.0
2020-03-04 12:20:00,73.75,74.03,73.68,74.02,206456.0,67.6126,67.8693,67.5484,67.8601,206456.0
2020-03-04 12:30:00,74.05,74.16,73.99,74.0,122286.0,67.8876,67.9884,67.8326,67.8418,122286.0
2020-03-04 12:40:00,74.04,74.18,73.88,74.18,230907.0,67.8784,68.0068,67.7317,68.0068,230907.0
2020-03-04 12:50:00,74.18,74.37,74.13,74.35,216078.0,68.0068,68.181,67.9609,68.1626,216078.0
2020-03-04 13:00:00,74.36,74.49,74.29,74.47,141606.0,68.1718,68.291,68.1076,68.2726,141606.0
2020-03-04 13:10:00,74.48,74.59,74.35,74.58,157822.0,68.2818,68.3827,68.1626,68.3735,157822.0
2020-03-04 13:20:00,74.59,74.74,74.58,74.69,155647.0,68.3827,68.5202,68.3735,68.4743,155647.0
2020-03-04 13:30:00,74.71,74.83,74.64,74.67,192746.0,68.4927,68.6027,68.4285,68.456,192746.0
2020-03-04 13:40:00,74.7,74.85,74.62,74.79,300810.0,68.4835,68.621,68.4102,68.566,300810.0
2020-03-04 13:50:00,74.78,74.89,74.73,74.77,225929.0,68.5568,68.6577,68.511,68.5477,225929.0
2020-03-04 14:00:00,74.77,74.83,74.56,74.7,183272.0,68.5477,68.6027,68.3552,68.4835,183272.0
2020-03-04 14:10:00,74.7,74.8,74.58,74.75,107091.0,68.4835,68.5752,68.3735,68.5293,107091.0
2020-03-04 14:20:00,74.76,74.96,74.69,74.89,174551.0,68.5385,68.7219,68.4743,68.6577,174551.0
2020-03-04 14:30:00,74.92,74.96,74.7,74.77,168983.0,68.6852,68.7219,68.4835,68.5477,168983.0
2020-03-04 14:40:00,74.78,74.87,74.71,74.76,169334.0,68.5568,68.6394,68.4927,68.5385,169334.0
2020-03-04 14:50:00,74.78,74.95,74.67,74.89,270980.0,68.5568,68.7127,68.456,68.6577,270980.0
2020-03-04 15:00:00,74.88,74.94,74.78,74.87,227422.0,68.6485,68.7035,68.5568,68.6394,227422.0
2020-03-04 15:10:00,74.88,75.03,74.86,74.92,240180.0,68.6485,68.786,68.6302,68.6852,240180.0
2020-03-04 15:20:00,74.95,75.18,74.92,75.18,312860.0,68.7127,68.9236,68.6852,68.9236,312860.0
2020-03-04 15:30:00,75.18,75.33,75.16,75.3,410865.0,68.9236,69.0611,68.9052,69.0336,410865.0
2020-03-04 15:40:00,75.3,75.31,74.96,75.05,440374.0,69.0336,69.0427,68.7219,68.8044,440374.0
2020-03-04 15:50:00,75.04,75.44,75.04,75.33,764796.0,68.7952,69.1619,68.7952,69.0611,764796.0
2020-03-05 09:30:00,73.6,74.04,73.33,73.79,259061.0,67.475,67.8784,67.2275,67.6492,259061.0
2020-03-05 09:40:00,73.79,73.87,73.49,73.53,253276.0,67.6492,67.7226,67.3742,67.4109,253276.0
2020-03-05 09:50:00,73.5,73.52,73.17,73.36,94073.0,67.3834,67.4017,67.0808,67.255,94073.0
2020-03-05 10:00:00,73.34,73.51,73.19,73.28,111102.0,67.2367,67.3925,67.0992,67.1817,111102.0
2020-03-05 10:10:00,73.27,73.79,73.26,73.77,147409.0,67.1725,67.6492,67.1633,67.6309,147409.0
2020-03-05 10:20:00,73.77,73.94,73.44,73.51,270324.0,67.6309,67.7867,67.3284,67.3925,270324.0
2020-03-05 10:30:00,73.45,73.51,73.14,73.14,101047.0,67.3375,67.3925,67.0533,67.0533,101047.0
2020-03-05 10:40:00,73.15,73.37,73.1,73.24,101569.0,67.0625,67.2642,67.0167,67.145,101569.0
2020-03-05 10:50:00,73.22,73.38,73.12,73.16,108368.0,67.1267,67.2734,67.035,67.0717,108368.0
2020-03-05 11:00:00,73.19,73.72,73.15,73.7,320767.0,67.0992,67.5851,67.0625,67.5667,320767.0
2020-03-05 11:10:00,73.69,73.87,73.6,73.78,93981.0,67.5576,67.7226,67.475,67.6401,93981.0
2020-03-05 11:20:00,73.81,73.84,73.57,73.77,119521.0,67.6676,67.6951,67.4475,67.6309,119521.0
2020-03-05 11:30:00,73.79,73.83,73.29,73.31,537449.0,67.6492,67.6859,67.1908,67.2092,537449.0
2020-03-05 11:40:00,73.31,73.39,73.22,73.34,113489.0,67.2092,67.2825,67.1267,67.2367,113489.0
2020-03-05 11:50:00,73.38,73.41,73.11,73.24,81089.0,67.2734,67.3009,67.0258,67.145,81089.0
2020-03-05 12:00:00,73.25,73.31,73.01,73.05,81730.0,67.1542,67.2092,66.9341,66.9708,81730.0
2020-03-05 12:10:00,73.03,73.15,72.95,73.01,77969.0,66.9525,67.0625,66.8791,66.9341,77969.0
2020-03-05 12:20:00,73.0,73.02,72.85,72.98,74845.0,66.925,66.9433,66.7875,66.9066,74845.0
2020-03-05 12:30:00,72.96,73.1,72.74,72.74,66823.0,66.8883,67.0167,66.6866,66.6866,66823.0
2020-03-05 12:40:00,72.74,72.77,72.37,72.65,159093.0,66.6866,66.7141,66.3474,66.6041,159093.0
2020-03-05 12:50:00,72.61,72.7,72.5,72.52,76758.0,66.5674,66.6499,66.4666,66.4849,76758.0
2020-03-05 13:00:00,72.53,72.65,72.45,72.45,81971.0,66.4941,66.6041,66.4207,66.4207,81971.0
2020-03-05 13:10:00,72.46,72.61,72.3,72.41,75865.0,66.4299,66.5674,66.2832,66.3841,75865.0
2020-03-05 13:20:00,72.41,72.69,72.4,72.69,64133.0,66.3841,66.6408,66.3749,66.6408,64133.0
2020-03-05 13:30:00,72.71,72.9,72.6,72.63,104416.0,66.6591,66.8333,66.5583,66.5858,104416.0
2020-03-05 13:40:00,72.62,72.78,72.47,72.73,64172.0,66.5766,66.7233,66.4391,66.6774,64172.0
2020-03-05 13:50:00,72.73,72.81,72.4,72.6,105507.0,66.6774,66.7508,66.3749,66.5583,105507.0
2020-03-05 14:00:00,72.58,72.59,72.3,72.4,68234.0,66.5399,66.5491,66.2832,66.3749,68234.0
2020-03-05 14:10:00,72.39,72.58,72.29,72.31,76076.0,66.3657,66.5399,66.2741,66.2924,76076.0
2020-03-05 14:20:00,72.32,72.36,72.03,72.12,98529.0,66.3016,66.3382,66.0357,66.1182,98529.0
2020-03-05 14:30:00,72.13,72.38,72.08,72.35,67137.0,66.1274,66.3566,66.0815,66.3291,67137.0
2020-03-05 14:40:00,72.35,72.41,72.26,72.35,49282.0,66.3291,66.3841,66.2466,66.3291,49282.0
2020-03-05 14:50:00,72.39,72.42,72.12,72.27,100345.0,66.3657,66.3932,66.1182,66.2557,100345.0
2020-03-05 15:00:00,72.3,72.31,72.13,72.26,140750.0,66.2832,66.2924,66.1274,66.2466,140750.0
2020-03-05 15:10:00,72.28,72.33,71.85,71.94,902047.0,66.2649,66.3107,65.8707,65.9532,902047.0
2020-03-05 15:20:00,71.94,72.08,71.82,71.98,149619.0,65.9532,66.0815,65.8432,65.9899,149619.0
2020-03-05 15:30:00,71.97,72.44,71.91,72.18,204345.0,65.9807,66.4116,65.9257,66.1732,204345.0
2020-03-05 15:40:00,72.18,72.32,72.04,72.21,139347.0,66.1732,66.3016,66.0449,66.2007,139347.0
2020-03-05 15:50:00,72.21,72.76,72.2,72.7,515470.0,66.2007,66.7049,66.1916,66.6499,515470.0
2020-03-06 09:30:00,70.5,71.23,70.32,71.22,296189.0,64.633,65.3023,64.468,65.2931,296189.0
2020-03-06 09:40:00,71.2,71.3,70.64,70.65,271061.0,65.2748,65.3664,64.7614,64.7705,271061.0
2020-03-06 09:50:00,70.62,71.05,70.38,71.04,191482.0,64.743,65.1373,64.523,65.1281,191482.0
2020-03-06 10:00:00,71.02,71.28,70.86,70.88,221088.0,65.1097,65.3481,64.9631,64.9814,221088.0
2020-03-06 10:10:00,70.87,71.52,70.81,71.33,899322.0,64.9722,65.5681,64.9172,65.394,899322.0
2020-03-06 10:20:00,71.29,71.8,71.25,71.76,266055.0,65.3573,65.8248,65.3206,65.7882,266055.0
2020-03-06 10:30:00,71.75,71.97,71.52,71.92,180513.0,65.779,65.9807,65.5681,65.9349,180513.0
2020-03-06 10:40:00,71.86,72.06,71.76,72.04,141955.0,65.8798,66.0632,65.7882,66.0449,141955.0
2020-03-06 10:50:00,72.04,72.14,71.8,72.03,254098.0,66.0449,66.1365,65.8248,66.0357,254098.0
2020-03-06 11:00:00,72.06,72.08,71.61,71.66,168161.0,66.0632,66.0815,65.6506,65.6965,168161.0
2020-03-06 11:10:00,71.64,71.77,71.4,71.46,238861.0,65.6782,65.7973,65.4581,65.5131,238861.0
2020-03-06 11:20:00,71.44,71.55,71.12,71.24,127632.0,65.4948,65.5956,65.2014,65.3114,127632.0
2020-03-06 11:30:00,71.22,71.35,71.07,71.34,188979.0,65.2931,65.4123,65.1556,65.4031,188979.0
2020-03-06 11:40:00,71.33,71.33,70.87,70.9,140140.0,65.394,65.394,64.9722,64.9997,140140.0
2020-03-06 11:50:00,70.91,71.26,70.9,71.24,141936.0,65.0089,65.3298,64.9997,65.3114,141936.0
2020-03-06 12:00:00,71.23,71.28,70.92,70.94,130599.0,65.3023,65.3481,65.0181,65.0364,130599.0
2020-03-06 12:10:00,70.91,71.02,70.79,70.79,161488.0,65.0089,65.1097,64.8989,64.8989,161488.0
2020-03-06 12:20:00,70.79,71.03,70.78,70.88,109835.0,64.8989,65.1189,64.8897,64.9814,109835.0
2020-03-06 12:30:00,70.89,71.38,70.82,71.25,166845.0,64.9906,65.4398,64.9264,65.3206,166845.0
2020-03-06 12:40:00,71.27,71.47,71.19,71.21,109493.0,65.3389,65.5223,65.2656,65.2839,109493.0
2020-03-06 12:50:00,71.2,71.2,70.94,70.95,100978.0,65.2748,65.2748,65.0364,65.0456,100978.0
2020-03-06 13:00:00,70.95,71.16,70.92,71.09,223106.0,65.0456,65.2381,65.0181,65.1739,223106.0
2020-03-06 13:10:00,71.1,71.18,70.95,71.0,53886.0,65.1831,65.2564,65.0456,65.0914,53886.0
2020-03-06 13:20:00,71.0,71.26,70.9,70.95,61863.0,65.0914,65.3298,64.9997,65.0456,61863.0
2020-03-06 13:30:00,70.95,71.12,70.84,71.03,111122.0,65.0456,65.2014,64.9447,65.1189,111122.0
2020-03-06 13:40:00,71.03,71.08,70.71,70.74,146831.0,65.1189,65.1648,64.8255,64.8531,146831.0
2020-03-06 13:50:00,70.72,70.77,70.54,70.59,92939.0,64.8347,64.8806,64.6697,64.7155,92939.0
2020-03-06 14:00:00,70.6,70.6,70.41,70.44,116187.0,64.7247,64.7247,64.5505,64.578,116187.0
2020-03-06 14:10:00,70.43,70.55,70.3,70.34,97370.0,64.5688,64.6789,64.4497,64.4863,97370.0
2020-03-06 14:20:00,70.33,70.51,70.27,70.34,105838.0,64.4772,64.6422,64.4222,64.4863,105838.0
2020-03-06 14:30:00,70.38,70.4,69.97,69.98,141010.0,64.523,64.5413,64.1471,64.1563,141010.0
2020-03-06 14:40:00,69.99,70.12,69.87,69.89,132319.0,64.1655,64.2846,64.0555,64.0738,132319.0
2020-03-06 14:50:00,69.89,69.99,69.75,69.78,248488.0,64.0738,64.1655,63.9454,63.9729,248488.0
2020-03-06 15:00:00,69.76,69.89,69.75,69.79,176616.0,63.9546,64.0738,63.9454,63.9821,176616.0
2020-03-06 15:10:00,69.79,70.32,69.78,70.3,178465.0,63.9821,64.468,63.9729,64.4497,178465.0
2020-03-06 15:20:00,70.28,70.39,70.12,70.14,222442.0,64.4313,64.5322,64.2846,64.303,222442.0
2020-03-06 15:30:00,70.12,70.91,70.05,70.48,301336.0,64.2846,65.0089,64.2205,64.6147,301336.0
2020-03-06 15:40:00,70.49,70.92,70.47,70.89,268726.0,64.6239,65.0181,64.6055,64.9906,268726.0
2020-03-06 15:50:00,70.9,71.56,70.9,71.35,543495.0,64.9997,65.6048,64.9997,65.4123,543495.0
2020-03-09 09:30:00,66.65,67.2,66.03,66.55,253166.0,61.1034,61.6076,60.535,61.0117,253166.0
2020-03-09 09:40:00,65.65,67.6,65.64,66.03,25227.0,60.1866,61.9744,60.1775,60.535,25227.0
2020-03-09 09:50:00,66.05,67.0,66.0,66.8,201672.0,60.5534,61.4243,60.5075,61.2409,201672.0
2020-03-09 10:00:00,66.55,66.65,66.02,66.27,207227.0,61.0117,61.1034,60.5258,60.755,207227.0
2020-03-09 10:10:00,66.27,66.99,66.1,66.97,436185.0,60.755,61.4151,60.5992,61.3968,436185.0
2020-03-09 10:20:00,66.96,66.99,66.27,66.39,282497.0,61.3876,61.4151,60.755,60.8651,282497.0
2020-03-09 10:30:00,66.37,66.68,66.16,66.34,271001.0,60.8467,61.1309,60.6542,60.8192,271001.0
2020-03-09 10:40:00,66.32,66.4,66.17,66.21,191370.0,60.8009,60.8742,60.6634,60.7,191370.0
2020-03-09 10:50:00,66.2,66.22,65.67,65.67,291610.0,60.6909,60.7092,60.205,60.205,291610.0
2020-03-09 11:00:00,65.67,65.78,65.59,65.76,248685.0,60.205,60.3058,60.1316,60.2875,248685.0
2020-03-09 11:10:00,65.76,66.41,65.73,66.35,211267.0,60.2875,60.8834,60.26,60.8284,211267.0
2020-03-09 11:20:00,66.35,66.64,66.16,66.53,265431.0,60.8284,61.0943,60.6542,60.9934,265431.0
2020-03-09 11:30:00,66.53,66.93,66.36,66.78,400846.0,60.9934,61.3601,60.8376,61.2226,400846.0
2020-03-09 11:40:00,66.81,67.08,66.75,67.07,200485.0,61.2501,61.4976,61.1951,61.4885,200485.0
2020-03-09 11:50:00,67.02,67.11,66.87,66.88,115592.0,61.4426,61.5251,61.3051,61.3143,115592.0
2020-03-09 12:00:00,66.85,67.05,66.65,67.01,194823.0,61.2868,61.4701,61.1034,61.4335,194823.0
2020-03-09 12:10:00,67.04,67.13,66.56,66.61,265450.0,61.461,61.5435,61.0209,61.0667,265450.0
2020-03-09 12:20:00,66.59,66.61,66.23,66.24,160605.0,61.0484,61.0667,60.7184,60.7275,160605.0
2020-03-09 12:30:00,66.24,66.28,65.95,66.09,274375.0,60.7275,60.7642,60.4617,60.59,274375.0
2020-03-09 12:40:00,66.11,66.24,65.85,65.9,225052.0,60.6084,60.7275,60.37,60.4158,225052.0
2020-03-09 12:50:00,65.9,66.06,65.86,66.01,150522.0,60.4158,60.5625,60.3792,60.5167,150522.0
2020-03-09 13:00:00,66.01,66.1,65.71,65.81,216621.0,60.5167,60.5992,60.2416,60.3333,216621.0
2020-03-09 13:10:00,65.79,66.09,65.79,65.9,125833.0,60.315,60.59,60.315,60.4158,125833.0
2020-03-09 13:20:00,65.89,65.91,65.67,65.7,135052.0,60.4067,60.425,60.205,60.2325,135052.0
2020-03-09 13:30:00,65.7,65.72,65.38,65.39,186433.0,60.2325,60.2508,59.9391,59.9483,186433.0
2020-03-09 13:40:00,65.39,65.48,65.11,65.22,181743.0,59.9483,60.0308,59.6916,59.7924,181743.0
2020-03-09 13:50:00,65.2,65.2,64.86,64.9,192059.0,59.7741,59.7741,59.4624,59.4991,192059.0
2020-03-09 14:00:00,64.9,64.96,64.52,64.53,184588.0,59.4991,59.5541,59.1507,59.1598,184588.0
2020-03-09 14:10:00,64.54,65.02,64.52,64.79,230737.0,59.169,59.6091,59.1507,59.3982,230737.0
2020-03-09 14:20:00,64.79,64.9,64.42,64.42,194734.0,59.3982,59.4991,59.059,59.059,194734.0
2020-03-09 14:30:00,64.42,64.7,64.31,64.64,169202.0,59.059,59.3157,58.9582,59.2607,169202.0
2020-03-09 14:40:00,64.63,64.72,64.28,64.44,160080.0,59.2515,59.334,58.9306,59.0773,160080.0
2020-03-09 14:50:00,64.41,64.92,64.41,64.8,447593.0,59.0498,59.5174,59.0498,59.4074,447593.0
2020-03-09 15:00:00,64.81,65.27,64.68,65.07,382343.0,59.4165,59.8383,59.2974,59.6549,382343.0
2020-03-09 15:10:00,65.04,65.06,64.8,64.89,195376.0,59.6274,59.6457,59.4074,59.4899,195376.0
2020-03-09 15:20:00,64.87,65.35,64.83,65.12,255681.0,59.4715,59.9116,59.4349,59.7007,255681.0
2020-03-09 15:30:00,65.1,65.28,64.84,65.17,202758.0,59.6824,59.8474,59.444,59.7466,202758.0
2020-03-09 15:40:00,65.17,65.22,64.85,64.9,487735.0,59.7466,59.7924,59.4532,59.4991,487735.0
2020-03-09 15:50:00,64.88,64.98,64.32,64.36,1018531.0,59.4807,59.5724,58.9673,59.004,1018531.0
2020-03-10 09:30:00,66.55,66.67,65.41,65.56,443738.0,61.0117,61.1218,59.9666,60.1041,443738.0
2020-03-10 09:40:00,65.55,65.62,65.1,65.21,243888.0,60.095,60.1591,59.6824,59.7833,243888.0
2020-03-10 09:50:00,65.2,65.87,65.11,65.72,211444.0,59.7741,60.3883,59.6916,60.2508,211444.0
2020-03-10 10:00:00,65.73,66.44,65.62,66.37,336886.0,60.26,60.9109,60.1591,60.8467,336886.0
2020-03-10 10:10:00,66.37,66.53,66.24,66.26,194738.0,60.8467,60.9934,60.7275,60.7459,194738.0
2020-03-10 10:20:00,66.26,66.41,65.78,65.78,111412.0,60.7459,60.8834,60.3058,60.3058,111412.0
2020-03-10 10:30:00,65.77,65.79,65.39,65.42,358671.0,60.2967,60.315,59.9483,59.9758,358671.0
2020-03-10 10:40:00,65.43,65.46,65.12,65.12,172149.0,59.9849,60.0124,59.7007,59.7007,172149.0
2020-03-10 10:50:00,65.13,65.23,64.84,64.84,171283.0,59.7099,59.8016,59.444,59.444,171283.0
2020-03-10 11:00:00,64.84,65.06,64.76,64.97,428212.0,59.444,59.6457,59.3707,59.5632,428212.0
2020-03-10 11:10:00,64.95,64.97,64.34,64.37,228740.0,59.5449,59.5632,58.9857,59.0132,228740.0
2020-03-10 11:20:00,64.38,64.41,63.73,63.73,306649.0,59.0223,59.0498,58.4264,58.4264,306649.0
2020-03-10 11:30:00,63.73,63.81,63.28,63.47,158539.0,58.4264,58.4998,58.0139,58.1881,158539.0
2020-03-10 11:40:00,63.48,64.05,63.34,63.95,279707.0,58.1972,58.7198,58.0689,58.6281,279707.0
2020-03-10 11:50:00,63.94,64.02,63.56,63.68,200538.0,58.6189,58.6923,58.2706,58.3806,200538.0
2020-03-10 12:00:00,63.72,64.32,63.72,64.28,309435.0,58.4173,58.9673,58.4173,58.9306,309435.0
2020-03-10 12:10:00,64.28,64.64,64.28,64.54,371183.0,58.9306,59.2607,58.9306,59.169,371183.0
2020-03-10 12:20:00,64.57,64.65,64.3,64.32,159391.0,59.1965,59.2699,58.949,58.9673,159391.0
2020-03-10 12:30:00,64.3,64.33,63.98,64.22,269577.0,58.949,58.9765,58.6556,58.8756,269577.0
2020-03-10 12:40:00,64.23,64.47,64.09,64.35,136833.0,58.8848,59.1048,58.7565,58.9948,136833.0
2020-03-10 12:50:00,64.35,64.69,64.3,64.49,231532.0,58.9948,59.3065,58.949,59.1232,231532.0
2020-03-10 13:00:00,64.48,64.75,64.24,64.75,211266.0,59.114,59.3615,58.894,59.3615,211266.0
2020-03-10 13:10:00,64.74,64.85,64.51,64.75,645903.0,59.3524,59.4532,59.1415,59.3615,645903.0
2020-03-10 13:20:00,64.79,64.87,64.52,64.6,193194.0,59.3982,59.4715,59.1507,59.224,193194.0
2020-03-10 13:30:00,64.61,64.84,64.51,64.63,211955.0,59.2332,59.444,59.1415,59.2515,211955.0
2020-03-10 13:40:00,64.66,64.73,64.03,64.03,357822.0,59.279,59.3432,58.7015,58.7015,357822.0
2020-03-10 13:50:00,64.03,64.14,63.81,63.85,299247.0,58.7015,58.8023,58.4998,58.5364,299247.0
2020-03-10 14:00:00,63.86,64.01,63.57,64.01,326954.0,58.5456,58.6831,58.2797,58.6831,326954.0
2020-03-10 14:10:00,64.01,64.4,63.9,64.36,199824.0,58.6831,59.0407,58.5823,59.004,199824.0
2020-03-10 14:20:00,64.38,64.59,64.2,64.53,267455.0,59.0223,59.2149,58.8573,59.1598,267455.0
2020-03-10 14:30:00,64.55,65.0,64.44,64.93,274682.0,59.1782,59.5907,59.0773,59.5266,274682.0
2020-03-10 14:40:00,64.92,65.68,64.9,65.65,308467.0,59.5174,60.2141,59.4991,60.1866,308467.0
2020-03-10 14:50:00,65.67,65.72,65.36,65.59,336712.0,60.205,60.2508,59.9208,60.1316,336712.0
2020-03-10 15:00:00,65.61,66.0,65.53,65.73,324300.0,60.15,60.5075,60.0766,60.26,324300.0
2020-03-10 15:10:00,65.73,66.12,65.65,66.05,391302.0,60.26,60.6175,60.1866,60.5534,391302.0
2020-03-10 15:20:00,66.02,66.16,65.7,65.71,509922.0,60.5258,60.6542,60.2325,60.2416,509922.0
2020-03-10 15:30:00,65.7,65.91,65.5,65.86,616002.0,60.2325,60.425,60.0491,60.3792,616002.0
2020-03-10 15:40:00,65.85,66.08,65.72,66.06,393013.0,60.37,60.5809,60.2508,60.5625,393013.0
2020-03-10 15:50:00,66.04,66.29,66.01,66.27,859318.0,60.5442,60.7734,60.5167,60.755,859318.0
2020-03-11 09:30:00,64.58,65.17,64.41,64.46,181685.0,59.2057,59.7466,59.0498,59.0957,181685.0
2020-03-11 09:40:00,64.44,64.55,63.75,63.76,290559.0,59.0773,59.1782,58.4448,58.4539,290559.0
2020-03-11 09:50:00,63.72,64.06,63.48,63.86,148442.0,58.4173,58.729,58.1972,58.5456,148442.0
2020-03-11 10:00:00,63.87,64.25,63.68,64.25,185896.0,58.5548,58.9031,58.3806,58.9031,185896.0
2020-03-11 10:10:00,64.25,64.32,64.01,64.13,93958.0,58.9031,58.9673,58.6831,58.7931,93958.0
2020-03-11 10:20:00,64.13,64.17,63.65,63.7,140184.0,58.7931,58.8298,58.3531,58.3989,140184.0
2020-03-11 10:30:00,63.64,63.92,63.57,63.84,154146.0,58.3439,58.6006,58.2797,58.5273,154146.0
2020-03-11 10:40:00,63.82,64.12,63.61,63.69,126351.0,58.5089,58.784,58.3164,58.3897,126351.0
2020-03-11 10:50:00,63.66,63.83,63.45,63.75,150308.0,58.3622,58.5181,58.1697,58.4448,150308.0
2020-03-11 11:00:00,63.75,63.89,63.29,63.56,346823.0,58.4448,58.5731,58.023,58.2706,346823.0
2020-03-11 11:10:00,63.55,63.6,62.92,62.93,555829.0,58.2614,58.3072,57.6838,57.693,555829.0
2020-03-11 11:20:00,62.93,63.03,62.6,62.81,349313.0,57.693,57.7847,57.3905,57.583,349313.0
2020-03-11 11:30:00,62.83,63.31,62.7,63.3,165375.0,57.6013,58.0414,57.4821,58.0322,165375.0
2020-03-11 11:40:00,63.3,63.33,62.9,63.17,141814.0,58.0322,58.0597,57.6655,57.913,141814.0
2020-03-11 11:50:00,63.19,63.32,63.01,63.23,151255.0,57.9314,58.0505,57.7663,57.968,151255.0
2020-03-11 12:00:00,63.23,63.59,63.06,63.53,146291.0,57.968,58.2981,57.8122,58.2431,146291.0
2020-03-11 12:10:00,63.56,64.0,63.48,63.88,140309.0,58.2706,58.674,58.1972,58.5639,140309.0
2020-03-11 12:20:00,63.88,63.99,63.44,63.53,175835.0,58.5639,58.6648,58.1606,58.2431,175835.0
2020-03-11 12:30:00,63.53,63.55,63.07,63.08,138282.0,58.2431,58.2614,57.8213,57.8305,138282.0
2020-03-11 12:40:00,63.08,63.13,62.82,63.1,668324.0,57.8305,57.8764,57.5921,57.8488,668324.0
2020-03-11 12:50:00,63.1,63.38,62.97,63.14,169500.0,57.8488,58.1055,57.7297,57.8855,169500.0
2020-03-11 13:00:00,63.14,63.15,62.76,62.78,429504.0,57.8855,57.8947,57.5371,57.5555,429504.0
2020-03-11 13:10:00,62.79,62.95,62.76,62.92,532305.0,57.5646,57.7113,57.5371,57.6838,532305.0
2020-03-11 13:20:00,62.92,63.19,62.86,63.18,209669.0,57.6838,57.9314,57.6288,57.9222,209669.0
2020-03-11 13:30:00,63.16,63.29,63.01,63.03,121398.0,57.9039,58.023,57.7663,57.7847,121398.0
2020-03-11 13:40:00,63.01,63.15,62.83,63.08,202408.0,57.7663,57.8947,57.6013,57.8305,202408.0
2020-03-11 13:50:00,63.09,63.17,62.85,63.0,226762.0,57.8397,57.913,57.6197,57.7572,226762.0
2020-03-11 14:00:00,63.0,63.12,62.77,62.85,319453.0,57.7572,57.8672,57.5463,57.6197,319453.0
2020-03-11 14:10:00,62.85,62.88,62.59,62.6,266072.0,57.6197,57.6472,57.3813,57.3905,266072.0
2020-03-11 14:20:00,62.6,62.69,62.53,62.57,239981.0,57.3905,57.473,57.3263,57.363,239981.0
2020-03-11 14:30:00,62.56,62.79,62.5,62.74,278181.0,57.3538,57.5646,57.2988,57.5188,278181.0
2020-03-11 14:40:00,62.73,62.95,62.47,62.47,269786.0,57.5096,57.7113,57.2713,57.2713,269786.0
2020-03-11 14:50:00,62.46,62.59,62.32,62.32,304571.0,57.2621,57.3813,57.1338,57.1338,304571.0
2020-03-11 15:00:00,62.32,62.48,61.77,61.77,351709.0,57.1338,57.2804,56.6295,56.6295,351709.0
2020-03-11 15:10:00,61.8,61.9,61.6,61.71,354481.0,56.657,56.7487,56.4737,56.5745,354481.0
2020-03-11 15:20:00,61.69,61.77,61.46,61.74,382515.0,56.5562,56.6295,56.3453,56.602,382515.0
2020-03-11 15:30:00,61.73,62.44,61.64,62.36,391029.0,56.5929,57.2438,56.5103,57.1704,391029.0
2020-03-11 15:40:00,62.37,62.53,62.17,62.35,358188.0,57.1796,57.3263,56.9962,57.1613,358188.0
2020-03-11 15:50:00,62.35,62.63,62.06,62.27,553667.0,57.1613,57.418,56.8954,57.0879,553667.0
2020-03-12 09:30:00,57.71,58.0,56.92,56.94,716878.0,52.9074,53.1733,52.1831,52.2015,716878.0
2020-03-12 09:40:00,56.94,56.94,56.94,56.94,0.0,52.2015,52.2015,52.2015,52.2015,0.0
2020-03-12 09:50:00,50.0,52.5,50.0,52.5,131457.0,45.839,48.131,45.839,48.131,131457.0
2020-03-12 10:00:00,54.37,56.92,54.0,56.34,689175.0,49.8454,52.1831,49.5061,51.6514,689175.0
2020-03-12 10:10:00,56.42,56.85,56.26,56.67,208503.0,51.7248,52.119,51.5781,51.9539,208503.0
2020-03-12 10:20:00,56.75,57.0,56.09,56.83,215074.0,52.0273,52.2565,51.4222,52.1006,215074.0
2020-03-12 10:30:00,56.89,57.14,56.54,56.92,211169.0,52.1556,52.3848,51.8348,52.1831,211169.0
2020-03-12 10:40:00,56.9,57.65,56.89,57.37,215780.0,52.1648,52.8524,52.1556,52.5957,215780.0
2020-03-12 10:50:00,57.37,58.02,57.33,57.69,226680.0,52.5957,53.1916,52.559,52.8891,226680.0
2020-03-12 11:00:00,57.68,57.69,56.66,56.7,224611.0,52.8799,52.8891,51.9448,51.9815,224611.0
2020-03-12 11:10:00,56.68,56.74,56.37,56.47,218062.0,51.9631,52.0181,51.6789,51.7706,218062.0
2020-03-12 11:20:00,56.47,56.65,56.35,56.52,178792.0,51.7706,51.9356,51.6606,51.8164,178792.0
2020-03-12 11:30:00,56.52,56.73,56.15,56.19,159364.0,51.8164,52.009,51.4772,51.5139,159364.0
2020-03-12 11:40:00,56.2,56.29,55.99,56.01,153668.0,51.5231,51.6056,51.3305,51.3489,153668.0
2020-03-12 11:50:00,56.0,56.0,55.76,55.82,571338.0,51.3397,51.3397,51.1197,51.1747,571338.0
2020-03-12 12:00:00,55.82,55.86,55.51,55.68,488066.0,51.1747,51.2114,50.8905,51.0463,488066.0
2020-03-12 12:10:00,55.67,56.0,55.4,55.83,248035.0,51.0372,51.3397,50.7896,51.1839,248035.0
2020-03-12 12:20:00,55.83,56.64,55.78,56.46,285490.0,51.1839,51.9264,51.138,51.7614,285490.0
2020-03-12 12:30:00,56.46,56.46,56.15,56.26,396262.0,51.7614,51.7614,51.4772,51.5781,396262.0
2020-03-12 12:40:00,56.26,56.26,55.8,55.8,151710.0,51.5781,51.5781,51.1564,51.1564,151710.0
2020-03-12 12:50:00,55.81,58.13,55.8,57.9,243241.0,51.1655,53.2924,51.1564,53.0816,243241.0
2020-03-12 13:00:00,57.91,59.41,57.55,59.08,344754.0,53.0908,54.4659,52.7607,54.1634,344754.0
2020-03-12 13:10:00,59.17,59.34,57.3,57.45,458116.0,54.2459,54.4018,52.5315,52.669,458116.0
2020-03-12 13:20:00,57.44,57.44,56.92,57.1,199874.0,52.6599,52.6599,52.1831,52.3482,199874.0
2020-03-12 13:30:00,57.1,57.29,56.2,56.28,278842.0,52.3482,52.5224,51.5231,51.5964,278842.0
2020-03-12 13:40:00,56.28,56.56,56.11,56.44,312891.0,51.5964,51.8531,51.4406,51.7431,312891.0
2020-03-12 13:50:00,56.43,56.91,56.28,56.86,270792.0,51.7339,52.174,51.5964,52.1281,270792.0
2020-03-12 14:00:00,56.86,57.12,56.57,56.93,454327.0,52.1281,52.3665,51.8623,52.1923,454327.0
2020-03-12 14:10:00,56.92,57.0,56.4,56.44,222216.0,52.1831,52.2565,51.7064,51.7431,222216.0
2020-03-12 14:20:00,56.42,56.53,56.19,56.26,471282.0,51.7248,51.8256,51.5139,51.5781,471282.0
2020-03-12 14:30:00,56.26,56.29,55.9,55.93,345473.0,51.5781,51.6056,51.248,51.2755,345473.0
2020-03-12 14:40:00,55.93,56.52,55.92,56.52,228961.0,51.2755,51.8164,51.2664,51.8164,228961.0
2020-03-12 14:50:00,56.49,56.69,56.04,56.06,384505.0,51.7889,51.9723,51.3764,51.3947,384505.0
2020-03-12 15:00:00,56.05,56.21,55.83,56.04,527715.0,51.3855,51.5322,51.1839,51.3764,527715.0
2020-03-12 15:10:00,56.01,56.2,55.83,55.84,361607.0,51.3489,51.5231,51.1839,51.193,361607.0
2020-03-12 15:20:00,55.83,55.9,55.51,55.51,507924.0,51.1839,51.248,50.8905,50.8905,507924.0
2020-03-12 15:30:00,55.51,55.65,55.42,55.64,639514.0,50.8905,51.0188,50.808,51.0097,639514.0
2020-03-12 15:40:00,55.64,55.96,55.62,55.94,572152.0,51.0097,51.303,50.9913,51.2847,572152.0
2020-03-12 15:50:00,55.95,56.11,55.15,55.18,548983.0,51.2939,51.4406,50.5604,50.5879,548983.0
2020-03-13 09:30:00,57.75,58.49,56.85,56.85,498280.0,52.9441,53.6225,52.119,52.119,498280.0
2020-03-13 09:40:00,56.68,57.13,55.58,56.91,546667.0,51.9631,52.3757,50.9547,52.174,546667.0
2020-03-13 09:50:00,56.9,56.99,56.26,56.49,170014.0,52.1648,52.2473,51.5781,51.7889,170014.0
2020-03-13 10:00:00,56.49,57.66,56.31,57.28,251905.0,51.7889,52.8616,51.6239,52.5132,251905.0
2020-03-13 10:10:00,57.25,57.98,57.0,57.96,195159.0,52.4857,53.1549,52.2565,53.1366,195159.0
2020-03-13 10:20:00,57.95,58.31,57.66,57.72,254328.0,53.1274,53.4575,52.8616,52.9166,254328.0
2020-03-13 10:30:00,57.72,58.09,57.41,57.43,378063.0,52.9166,53.2558,52.6324,52.6507,378063.0
2020-03-13 10:40:00,57.39,57.56,57.08,57.11,206227.0,52.614,52.7699,52.3298,52.3573,206227.0
2020-03-13 10:50:00,57.11,57.32,56.14,56.2,236989.0,52.3573,52.5499,51.4681,51.5231,236989.0
2020-03-13 11:00:00,56.2,56.64,56.06,56.63,211084.0,51.5231,51.9264,51.3947,51.9173,211084.0
2020-03-13 11:10:00,56.62,56.63,56.3,56.53,136652.0,51.9081,51.9173,51.6147,51.8256,136652.0
2020-03-13 11:20:00,56.54,56.67,55.72,55.72,166381.0,51.8348,51.9539,51.083,51.083,166381.0
2020-03-13 11:30:00,55.69,55.76,54.96,55.03,355231.0,51.0555,51.1197,50.3863,50.4504,355231.0
2020-03-13 11:40:00,55.04,55.04,54.41,54.47,249582.0,50.4596,50.4596,49.882,49.937,249582.0
2020-03-13 11:50:00,54.47,55.43,54.44,55.3,184224.0,49.937,50.8171,49.9095,50.698,184224.0
2020-03-13 12:00:00,55.35,55.39,54.53,54.92,199771.0,50.7438,50.7805,49.992,50.3496,199771.0
2020-03-13 12:10:00,54.91,55.3,54.83,55.25,162860.0,50.3404,50.698,50.2671,50.6521,162860.0
2020-03-13 12:20:00,55.23,55.56,55.04,55.37,148858.0,50.6338,50.9363,50.4596,50.7621,148858.0
2020-03-13 12:30:00,55.35,56.36,55.34,56.34,407967.0,50.7438,51.6697,50.7346,51.6514,407967.0
2020-03-13 12:40:00,56.35,57.0,56.31,56.97,187696.0,51.6606,52.2565,51.6239,52.229,187696.0
2020-03-13 12:50:00,56.95,57.14,56.75,56.76,226713.0,52.2106,52.3848,52.0273,52.0365,226713.0
2020-03-13 13:00:00,56.73,56.93,56.58,56.82,388425.0,52.009,52.1923,51.8714,52.0915,388425.0
2020-03-13 13:10:00,56.8,56.93,56.56,56.76,755055.0,52.0731,52.1923,51.8531,52.0365,755055.0
2020-03-13 13:20:00,56.76,57.21,56.71,56.98,1114901.0,52.0365,52.449,51.9906,52.2382,1114901.0
2020-03-13 13:30:00,56.95,57.23,56.65,56.95,353171.0,52.2106,52.4673,51.9356,52.2106,353171.0
2020-03-13 13:40:00,56.96,57.39,56.94,57.37,420376.0,52.2198,52.614,52.2015,52.5957,420376.0
2020-03-13 13:50:00,57.38,57.49,57.22,57.37,193691.0,52.6049,52.7057,52.4582,52.5957,193691.0
2020-03-13 14:00:00,57.36,57.36,56.72,56.82,220823.0,52.5865,52.5865,51.9998,52.0915,220823.0
2020-03-13 14:10:00,56.8,57.1,56.77,56.97,274834.0,52.0731,52.3482,52.0456,52.229,274834.0
2020-03-13 14:20:00,56.97,57.08,56.72,56.78,302817.0,52.229,52.3298,51.9998,52.0548,302817.0
2020-03-13 14:30:00,56.8,56.83,56.43,56.51,319835.0,52.0731,52.1006,51.7339,51.8073,319835.0
2020-03-13 14:40:00,56.51,57.02,56.39,56.79,409375.0,51.8073,52.2748,51.6973,52.064,409375.0
2020-03-13 14:50:00,56.78,57.04,56.69,56.87,295389.0,52.0548,52.2932,51.9723,52.1373,295389.0
2020-03-13 15:00:00,56.94,57.26,56.72,56.81,412930.0,52.2015,52.4948,51.9998,52.0823,412930.0
2020-03-13 15:10:00,56.81,57.18,56.66,57.08,269944.0,52.0823,52.4215,51.9448,52.3298,269944.0
2020-03-13 15:20:00,57.11,57.38,57.03,57.18,260277.0,52.3573,52.6049,52.284,52.4215,260277.0
2020-03-13 15:30:00,57.22,57.35,56.4,56.92,360642.0,52.4582,52.5774,51.7064,52.1831,360642.0
2020-03-13 15:40:00,56.92,57.95,56.92,57.92,503190.0,52.1831,53.1274,52.1831,53.0999,503190.0
2020-03-13 15:50:00,57.93,59.84,57.93,59.57,1168472.0,53.1091,54.8601,53.1091,54.6126,1168472.0
2020-03-16 09:30:00,51.94,52.88,51.94,52.88,232807.0,47.6176,48.4794,47.6176,48.4794,232807.0
2020-03-16 09:40:00,51.29,53.54,51.29,53.02,172616.0,47.0217,49.0844,47.0217,48.6077,172616.0
2020-03-16 09:50:00,53.35,54.0,52.47,52.77,255002.0,48.9102,49.5061,48.1035,48.3785,255002.0
2020-03-16 10:00:00,52.83,53.74,52.38,53.19,307275.0,48.4335,49.2678,48.021,48.7636,307275.0
2020-03-16 10:10:00,53.17,54.03,52.94,53.16,286787.0,48.7452,49.5336,48.5344,48.7361,286787.0
2020-03-16 10:20:00,53.26,54.4,52.8,53.58,148187.0,48.8277,49.8729,48.406,49.1211,148187.0
2020-03-16 10:30:00,53.37,54.83,53.27,54.68,131596.0,48.9286,50.2671,48.8369,50.1296,131596.0
2020-03-16 10:40:00,54.69,55.0,54.3,54.5,269474.0,50.1387,50.4229,49.7812,49.9645,269474.0
2020-03-16 10:50:00,54.35,54.92,53.88,54.09,205076.0,49.827,50.3496,49.3961,49.5887,205076.0
2020-03-16 11:00:00,54.09,54.3,53.5,53.88,153354.0,49.5887,49.7812,49.0478,49.3961,153354.0
2020-03-16 11:10:00,53.94,54.99,53.74,54.95,184547.0,49.4511,50.4138,49.2678,50.3771,184547.0
2020-03-16 11:20:00,54.98,55.43,54.95,55.24,242039.0,50.4046,50.8171,50.3771,50.643,242039.0
2020-03-16 11:30:00,55.25,55.4,54.69,54.86,183830.0,50.6521,50.7896,50.1387,50.2946,183830.0
2020-03-16 11:40:00,54.87,54.93,54.32,54.41,185183.0,50.3037,50.3588,49.7995,49.882,185183.0
2020-03-16 11:50:00,54.4,54.47,54.01,54.47,257702.0,49.8729,49.937,49.5153,49.937,257702.0
2020-03-16 12:00:00,54.47,54.79,54.31,54.5,200208.0,49.937,50.2304,49.7903,49.9645,200208.0
2020-03-16 12:10:00,54.5,54.55,53.78,53.85,151954.0,49.9645,50.0104,49.3045,49.3686,151954.0
2020-03-16 12:20:00,53.85,54.11,53.68,53.79,653202.0,49.3686,49.607,49.2128,49.3136,653202.0
2020-03-16 12:30:00,53.86,54.03,53.58,53.73,167366.0,49.3778,49.5336,49.1211,49.2586,167366.0
2020-03-16 12:40:00,53.76,54.06,53.57,53.58,143533.0,49.2861,49.5612,49.1119,49.1211,143533.0
2020-03-16 12:50:00,53.57,53.58,52.9,53.02,363865.0,49.1119,49.1211,48.4977,48.6077,363865.0
2020-03-16 13:00:00,53.03,53.36,52.96,53.0,249137.0,48.6169,48.9194,48.5527,48.5894,249137.0
2020-03-16 13:10:00,53.0,53.61,53.0,53.24,184532.0,48.5894,49.1486,48.5894,48.8094,184532.0
2020-03-16 13:20:00,53.22,53.51,53.05,53.24,118247.0,48.7911,49.0569,48.6352,48.8094,118247.0
2020-03-16 13:30:00,53.19,53.25,52.84,53.0,164228.0,48.7636,48.8186,48.4427,48.5894,164228.0
2020-03-16 13:40:00,52.93,53.1,52.67,53.06,153255.0,48.5252,48.681,48.2868,48.6444,153255.0
2020-03-16 13:50:00,53.13,53.26,52.88,53.03,290556.0,48.7085,48.8277,48.4794,48.6169,290556.0
2020-03-16 14:00:00,53.01,53.12,52.61,52.8,188033.0,48.5985,48.6994,48.2318,48.406,188033.0
2020-03-16 14:10:00,52.74,52.96,52.62,52.77,206917.0,48.351,48.5527,48.241,48.3785,206917.0
2020-03-16 14:20:00,52.81,52.9,52.51,52.74,253637.0,48.4152,48.4977,48.1401,48.351,253637.0
2020-03-16 14:30:00,52.69,53.8,52.66,53.45,243019.0,48.3052,49.3228,48.2777,49.0019,243019.0
2020-03-16 14:40:00,53.47,53.5,53.06,53.39,304125.0,49.0203,49.0478,48.6444,48.9469,304125.0
2020-03-16 14:50:00,53.38,53.95,53.28,53.75,341016.0,48.9377,49.4603,48.8461,49.277,341016.0
2020-03-16 15:00:00,53.76,53.94,53.25,53.41,330200.0,49.2861,49.4511,48.8186,48.9652,330200.0
2020-03-16 15:10:00,53.41,53.55,53.02,53.09,371836.0,48.9652,49.0936,48.6077,48.6719,371836.0
2020-03-16 15:20:00,53.11,53.3,52.89,53.19,472588.0,48.6902,48.8644,48.4885,48.7636,472588.0
2020-03-16 15:30:00,53.15,53.16,52.06,52.27,588592.0,48.7269,48.7361,47.7276,47.9201,588592.0
2020-03-16 15:40:00,52.21,52.93,52.01,52.56,395669.0,47.8651,48.5252,47.6818,48.186,395669.0
2020-03-16 15:50:00,52.54,52.57,50.57,51.96,475463.0,48.1676,48.1951,46.3616,47.6359,475463.0
2020-03-17 09:30:00,52.58,53.12,51.11,51.43,596381.0,48.2043,48.6994,46.8567,47.15,596381.0
2020-03-17 09:40:00,51.43,51.55,50.56,50.88,357136.0,47.15,47.26,46.3524,46.6458,357136.0
2020-03-17 09:50:00,50.84,50.92,50.35,50.49,339024.0,46.6091,46.6825,46.1599,46.2882,339024.0
2020-03-17 10:00:00,50.51,51.82,50.26,51.7,251420.0,46.3066,47.5076,46.0774,47.3976,251420.0
2020-03-17 10:10:00,51.58,52.36,51.54,52.29,264233.0,47.2875,48.0026,47.2509,47.9385,264233.0
2020-03-17 10:20:00,52.31,52.32,51.88,52.1,525376.0,47.9568,47.966,47.5626,47.7643,525376.0
2020-03-17 10:30:00,52.11,52.32,51.18,51.25,339798.0,47.7734,47.966,46.9208,46.985,339798.0
2020-03-17 10:40:00,51.27,51.73,51.01,51.01,435406.0,47.0033,47.4251,46.765,46.765,435406.0
2020-03-17 10:50:00,51.04,51.38,50.51,51.22,359246.0,46.7925,47.1042,46.3066,46.9575,359246.0
2020-03-17 11:00:00,51.24,52.1,51.1,52.1,435413.0,46.9758,47.7643,46.8475,47.7643,435413.0
2020-03-17 11:10:00,52.14,53.08,52.14,52.96,232040.0,47.8009,48.6627,47.8009,48.5527,232040.0
2020-03-17 11:20:00,52.96,53.12,52.53,52.83,108143.0,48.5527,48.6994,48.1585,48.4335,108143.0
2020-03-17 11:30:00,52.81,53.39,52.59,52.62,146079.0,48.4152,48.9469,48.2135,48.241,146079.0
2020-03-17 11:40:00,52.59,53.39,52.55,53.37,203934.0,48.2135,48.9469,48.1768,48.9286,203934.0
2020-03-17 11:50:00,53.37,54.01,53.37,53.98,229234.0,48.9286,49.5153,48.9286,49.4878,229234.0
2020-03-17 12:00:00,53.99,54.88,53.81,54.87,304805.0,49.497,50.3129,49.332,50.3037,304805.0
2020-03-17 12:10:00,54.87,55.22,54.43,54.8,208460.0,50.3037,50.6246,49.9004,50.2396,208460.0
2020-03-17 12:20:00,54.82,54.83,53.94,54.07,186600.0,50.2579,50.2671,49.4511,49.5703,186600.0
2020-03-17 12:30:00,54.05,54.16,53.56,53.65,151554.0,49.552,49.6528,49.1028,49.1853,151554.0
2020-03-17 12:40:00,53.64,53.74,53.26,53.41,220121.0,49.1761,49.2678,48.8277,48.9652,220121.0
2020-03-17 12:50:00,53.41,53.41,52.82,53.04,240939.0,48.9652,48.9652,48.4243,48.626,240939.0
2020-03-17 13:00:00,53.04,53.37,52.63,52.66,191974.0,48.626,48.9286,48.2502,48.2777,191974.0
2020-03-17 13:10:00,52.72,52.75,52.08,52.32,211004.0,48.3327,48.3602,47.7459,47.966,211004.0
2020-03-17 13:20:00,52.32,52.53,52.21,52.43,135291.0,47.966,48.1585,47.8651,48.0668,135291.0
2020-03-17 13:30:00,52.44,52.56,52.23,52.55,180873.0,48.076,48.186,47.8834,48.1768,180873.0
2020-03-17 13:40:00,52.55,53.13,52.55,53.11,242969.0,48.1768,48.7085,48.1768,48.6902,242969.0
2020-03-17 13:50:00,53.13,53.34,53.08,53.29,514173.0,48.7085,48.9011,48.6627,48.8552,514173.0
2020-03-17 14:00:00,53.28,53.97,53.07,53.95,420825.0,48.8461,49.4786,48.6535,49.4603,420825.0
2020-03-17 14:10:00,53.95,54.23,53.58,54.17,350743.0,49.4603,49.717,49.1211,49.662,350743.0
2020-03-17 14:20:00,54.22,54.37,53.69,54.36,407485.0,49.7078,49.8454,49.2219,49.8362,407485.0
2020-03-17 14:30:00,54.37,54.75,54.37,54.5,728757.0,49.8454,50.1937,49.8454,49.9645,728757.0
2020-03-17 14:40:00,54.5,54.56,53.69,53.72,423774.0,49.9645,50.0195,49.2219,49.2494,423774.0
2020-03-17 14:50:00,53.73,53.86,53.5,53.84,213383.0,49.2586,49.3778,49.0478,49.3595,213383.0
2020-03-17 15:00:00,53.87,53.93,52.97,53.65,400824.0,49.387,49.442,48.5619,49.1853,400824.0
2020-03-17 15:10:00,53.64,53.79,53.26,53.47,371707.0,49.1761,49.3136,48.8277,49.0203,371707.0
2020-03-17 15:20:00,53.43,53.66,53.26,53.45,361998.0,48.9836,49.1944,48.8277,49.0019,361998.0
2020-03-17 15:30:00,53.45,54.03,53.2,54.03,522315.0,49.0019,49.5336,48.7727,49.5336,522315.0
2020-03-17 15:40:00,54.04,54.57,54.0,54.51,894841.0,49.5428,50.0287,49.5061,49.9737,894841.0
2020-03-17 15:50:00,54.51,55.17,54.18,55.17,988116.0,49.9737,50.5788,49.6712,50.5788,988116.0
2020-03-18 09:30:00,51.87,52.0,50.3,50.76,274443.0,47.5534,47.6726,46.1141,46.5358,274443.0
2020-03-18 09:40:00,50.79,51.78,50.5,50.54,308025.0,46.5633,47.4709,46.2974,46.3341,308025.0
2020-03-18 09:50:00,50.66,52.69,50.54,51.85,208925.0,46.4441,48.3052,46.3341,47.5351,208925.0
2020-03-18 10:00:00,51.95,53.14,51.61,51.67,126078.0,47.6267,48.7177,47.315,47.37,126078.0
2020-03-18 10:10:00,51.66,52.21,51.54,51.74,103543.0,47.3609,47.8651,47.2509,47.4342,103543.0
2020-03-18 10:20:00,51.73,52.0,51.18,51.71,108360.0,47.4251,47.6726,46.9208,47.4067,108360.0
2020-03-18 10:30:00,51.79,52.0,51.52,51.83,104243.0,47.4801,47.6726,47.2325,47.5167,104243.0
2020-03-18 10:40:00,51.81,52.36,51.61,51.76,283717.0,47.4984,48.0026,47.315,47.4526,283717.0
2020-03-18 10:50:00,51.76,51.92,51.08,51.22,105187.0,47.4526,47.5992,46.8291,46.9575,105187.0
2020-03-18 11:00:00,51.17,51.55,50.85,50.86,167596.0,46.9117,47.26,46.6183,46.6275,167596.0
2020-03-18 11:10:00,50.86,50.92,50.31,50.71,252842.0,46.6275,46.6825,46.1232,46.4899,252842.0
2020-03-18 11:20:00,50.72,51.32,50.55,51.01,188427.0,46.4991,47.0492,46.3433,46.765,188427.0
2020-03-18 11:30:00,51.02,51.41,50.81,50.94,160946.0,46.7741,47.1317,46.5816,46.7008,160946.0
2020-03-18 11:40:00,50.88,51.15,50.62,50.91,207561.0,46.6458,46.8933,46.4074,46.6733,207561.0
2020-03-18 11:50:00,50.94,51.66,50.91,51.56,135559.0,46.7008,47.3609,46.6733,47.2692,135559.0
2020-03-18 12:00:00,51.48,51.58,50.81,51.2,372453.0,47.1959,47.2875,46.5816,46.9392,372453.0
2020-03-18 12:10:00,51.2,51.45,50.5,50.64,171914.0,46.9392,47.1684,46.2974,46.4258,171914.0
2020-03-18 12:20:00,50.61,51.05,50.31,50.93,397284.0,46.3983,46.8016,46.1232,46.6916,397284.0
2020-03-18 12:30:00,50.92,51.07,50.18,50.33,526480.0,46.6825,46.82,46.004,46.1416,526480.0
2020-03-18 12:40:00,50.28,50.58,50.15,50.26,382093.0,46.0957,46.3708,45.9765,46.0774,382093.0
2020-03-18 12:50:00,50.22,50.3,49.71,49.77,209520.0,46.0407,46.1141,45.5732,45.6282,209520.0
2020-03-18 13:00:00,49.77,49.77,49.77,49.77,0.0,45.6282,45.6282,45.6282,45.6282,0.0
2020-03-18 13:10:00,48.76,50.14,48.7,49.78,453547.0,44.7022,45.9674,44.6472,45.6373,453547.0
2020-03-18 13:20:00,49.53,50.0,48.83,49.22,527411.0,45.4081,45.839,44.7664,45.1239,527411.0
2020-03-18 13:30:00,49.25,49.27,48.28,48.99,234361.0,45.1514,45.1698,44.2622,44.9131,234361.0
2020-03-18 13:40:00,48.86,49.95,48.74,49.52,192612.0,44.7939,45.7932,44.6839,45.399,192612.0
2020-03-18 13:50:00,49.58,49.79,48.61,48.84,202829.0,45.454,45.6465,44.5647,44.7756,202829.0
2020-03-18 14:00:00,48.84,49.31,48.61,48.97,151096.0,44.7756,45.2064,44.5647,44.8947,151096.0
2020-03-18 14:10:00,48.78,48.95,48.13,48.24,249435.0,44.7206,44.8764,44.1246,44.2255,249435.0
2020-03-18 14:20:00,48.29,48.41,47.91,48.29,260403.0,44.2713,44.3813,43.923,44.2713,260403.0
2020-03-18 14:30:00,48.16,49.05,48.02,48.99,469849.0,44.1521,44.9681,44.0238,44.9131,469849.0
2020-03-18 14:40:00,49.05,49.26,48.33,48.65,292138.0,44.9681,45.1606,44.308,44.6014,292138.0
2020-03-18 14:50:00,48.72,49.93,48.54,49.89,279187.0,44.6655,45.7748,44.5005,45.7382,279187.0
2020-03-18 15:00:00,49.62,49.9,48.4,48.72,256915.0,45.4906,45.7473,44.3722,44.6655,256915.0
2020-03-18 15:10:00,48.73,49.71,48.72,49.15,356783.0,44.6747,45.5732,44.6655,45.0598,356783.0
2020-03-18 15:20:00,49.17,49.18,48.48,48.48,332028.0,45.0781,45.0873,44.4455,44.4455,332028.0
2020-03-18 15:30:00,48.37,48.94,48.09,48.39,521885.0,44.3447,44.8672,44.088,44.363,521885.0
2020-03-18 15:40:00,48.29,49.15,48.29,49.08,539552.0,44.2713,45.0598,44.2713,44.9956,539552.0
2020-03-18 15:50:00,49.08,50.18,48.6,49.83,510491.0,44.9956,46.004,44.5555,45.6832,510491.0
2020-03-19 09:30:00,48.95,49.44,48.26,48.38,550128.0,44.8764,45.3256,44.2438,44.3538,550128.0
2020-03-19 09:40:00,48.29,48.62,47.77,48.5,345178.0,44.2713,44.5739,43.7946,44.4639,345178.0
2020-03-19 09:50:00,48.5,50.0,48.42,49.96,408855.0,44.4639,45.839,44.3905,45.8024,408855.0
2020-03-19 10:00:00,49.96,50.98,49.74,50.96,278748.0,45.8024,46.7375,45.6007,46.7191,278748.0
2020-03-19 10:10:00,50.95,51.99,50.59,50.88,188748.0,46.71,47.6634,46.3799,46.6458,188748.0
2020-03-19 10:20:00,50.92,51.23,50.29,51.15,144231.0,46.6825,46.9667,46.1049,46.8933,144231.0
2020-03-19 10:30:00,51.19,51.5,50.33,50.39,176336.0,46.93,47.2142,46.1416,46.1966,176336.0
2020-03-19 10:40:00,50.43,50.61,50.1,50.15,99138.0,46.2332,46.3983,45.9307,45.9765,99138.0
2020-03-19 10:50:00,50.19,50.99,50.08,50.35,172309.0,46.0132,46.7466,45.9124,46.1599,172309.0
2020-03-19 11:00:00,50.37,50.88,50.29,50.59,288904.0,46.1782,46.6458,46.1049,46.3799,288904.0
2020-03-19 11:10:00,50.61,51.23,50.47,51.09,284638.0,46.3983,46.9667,46.2699,46.8383,284638.0
2020-03-19 11:20:00,51.12,52.09,51.1,52.08,139389.0,46.8658,47.7551,46.8475,47.7459,139389.0
2020-03-19 11:30:00,52.08,52.08,51.45,51.63,300656.0,47.7459,47.7459,47.1684,47.3334,300656.0
2020-03-19 11:40:00,51.63,51.95,51.48,51.88,250794.0,47.3334,47.6267,47.1959,47.5626,250794.0
2020-03-19 11:50:00,51.9,52.1,51.1,51.1,395343.0,47.5809,47.7643,46.8475,46.8475,395343.0
2020-03-19 12:00:00,51.1,51.19,50.63,50.74,136404.0,46.8475,46.93,46.4166,46.5174,136404.0
2020-03-19 12:10:00,50.75,50.8,50.15,50.31,158483.0,46.5266,46.5724,45.9765,46.1232,158483.0
2020-03-19 12:20:00,50.3,50.56,49.77,50.46,346287.0,46.1141,46.3524,45.6282,46.2607,346287.0
2020-03-19 12:30:00,50.4,50.48,50.0,50.41,215414.0,46.2057,46.2791,45.839,46.2149,215414.0
2020-03-19 12:40:00,50.39,51.26,50.3,51.1,164270.0,46.1966,46.9942,46.1141,46.8475,164270.0
2020-03-19 12:50:00,51.13,51.62,51.03,51.29,212024.0,46.875,47.3242,46.7833,47.0217,212024.0
2020-03-19 13:00:00,51.34,51.53,51.06,51.38,218173.0,47.0675,47.2417,46.8108,47.1042,218173.0
2020-03-19 13:10:00,51.4,51.58,51.1,51.29,202324.0,47.1225,47.2875,46.8475,47.0217,202324.0
2020-03-19 13:20:00,51.27,51.62,51.08,51.19,134027.0,47.0033,47.3242,46.8291,46.93,134027.0
2020-03-19 13:30:00,51.19,51.25,51.01,51.11,124638.0,46.93,46.985,46.765,46.8567,124638.0
2020-03-19 13:40:00,51.1,51.37,50.9,51.27,354964.0,46.8475,47.095,46.6641,47.0033,354964.0
2020-03-19 13:50:00,51.31,52.23,51.28,51.66,259733.0,47.04,47.8834,47.0125,47.3609,259733.0
2020-03-19 14:00:00,51.68,51.87,51.4,51.58,181022.0,47.3792,47.5534,47.1225,47.2875,181022.0
2020-03-19 14:10:00,51.58,52.29,51.45,52.29,218294.0,47.2875,47.9385,47.1684,47.9385,218294.0
2020-03-19 14:20:00,52.18,52.3,51.97,52.07,253401.0,47.8376,47.9476,47.6451,47.7368,253401.0
2020-03-19 14:30:00,52.09,52.47,52.04,52.41,375111.0,47.7551,48.1035,47.7093,48.0485,375111.0
2020-03-19 14:40:00,52.43,52.97,52.43,52.9,503242.0,48.0668,48.5619,48.0668,48.4977,503242.0
2020-03-19 14:50:00,52.89,52.96,52.48,52.67,1003439.0,48.4885,48.5527,48.1126,48.2868,1003439.0
2020-03-19 15:00:00,52.66,52.66,51.99,52.35,552088.0,48.2777,48.2777,47.6634,47.9935,552088.0
2020-03-19 15:10:00,52.33,52.51,51.57,52.09,457228.0,47.9751,48.1401,47.2784,47.7551,457228.0
2020-03-19 15:20:00,52.09,52.86,51.91,52.78,1849653.0,47.7551,48.461,47.5901,48.3877,1849653.0
2020-03-19 15:30:00,52.78,53.07,52.63,52.94,406100.0,48.3877,48.6535,48.2502,48.5344,406100.0
2020-03-19 15:40:00,52.94,53.11,51.91,51.92,885413.0,48.5344,48.6902,47.5901,47.5992,885413.0
2020-03-19 15:50:00,51.92,52.39,51.67,51.73,794667.0,47.5992,48.0301,47.37,47.4251,794667.0
2020-03-20 09:30:00,52.43,53.4,51.82,52.26,676374.0,48.0668,48.9561,47.5076,47.9109,676374.0
2020-03-20 09:40:00,52.26,52.64,51.54,51.98,291647.0,47.9109,48.2593,47.2509,47.6542,291647.0
2020-03-20 09:50:00,51.93,52.74,51.82,52.17,190476.0,47.6084,48.351,47.5076,47.8284,190476.0
2020-03-20 10:00:00,52.1,52.6,51.79,52.12,238739.0,47.7643,48.2227,47.4801,47.7826,238739.0
2020-03-20 10:10:00,52.1,52.63,51.91,52.48,124618.0,47.7643,48.2502,47.5901,48.1126,124618.0
2020-03-20 10:20:00,52.42,53.2,52.27,52.9,117858.0,48.0576,48.7727,47.9201,48.4977,117858.0
2020-03-20 10:30:00,52.89,53.5,52.8,53.1,171172.0,48.4885,49.0478,48.406,48.681,171172.0
2020-03-20 10:40:00,53.05,53.38,52.63,53.28,178204.0,48.6352,48.9377,48.2502,48.8461,178204.0
2020-03-20 10:50:00,53.31,53.76,53.27,53.58,177463.0,48.8736,49.2861,48.8369,49.1211,177463.0
2020-03-20 11:00:00,53.61,53.78,53.21,53.66,294965.0,49.1486,49.3045,48.7819,49.1944,294965.0
2020-03-20 11:10:00,53.71,53.87,52.81,52.85,203430.0,49.2403,49.387,48.4152,48.4518,203430.0
2020-03-20 11:20:00,52.82,52.85,51.69,52.3,181331.0,48.4243,48.4518,47.3884,47.9476,181331.0
2020-03-20 11:30:00,52.23,52.65,51.98,52.4,294195.0,47.8834,48.2685,47.6542,48.0393,294195.0
2020-03-20 11:40:00,52.39,52.55,52.05,52.27,154057.0,48.0301,48.1768,47.7184,47.9201,154057.0
2020-03-20 11:50:00,52.24,52.51,52.04,52.22,168797.0,47.8926,48.1401,47.7093,47.8743,168797.0
2020-03-20 12:00:00,52.19,52.37,50.51,50.58,263667.0,47.8468,48.0118,46.3066,46.3708,263667.0
2020-03-20 12:10:00,50.64,51.75,50.64,51.08,154715.0,46.4258,47.4434,46.4258,46.8291,154715.0
2020-03-20 12:20:00,51.08,51.27,50.52,50.82,188361.0,46.8291,47.0033,46.3157,46.5908,188361.0
2020-03-20 12:30:00,50.83,51.62,50.72,51.39,163879.0,46.6,47.3242,46.4991,47.1133,163879.0
2020-03-20 12:40:00,51.4,51.99,51.24,51.7,294872.0,47.1225,47.6634,46.9758,47.3976,294872.0
2020-03-20 12:50:00,51.73,52.06,51.59,51.74,217810.0,47.4251,47.7276,47.2967,47.4342,217810.0
2020-03-20 13:00:00,51.71,52.25,51.59,52.17,471957.0,47.4067,47.9018,47.2967,47.8284,471957.0
2020-03-20 13:10:00,52.16,52.34,51.85,52.13,189845.0,47.8193,47.9843,47.5351,47.7918,189845.0
2020-03-20 13:20:00,52.07,52.39,51.7,52.23,160809.0,47.7368,48.0301,47.3976,47.8834,160809.0
2020-03-20 13:30:00,52.24,52.55,51.77,52.26,168469.0,47.8926,48.1768,47.4617,47.9109,168469.0
2020-03-20 13:40:00,52.2,52.32,51.8,51.8,324426.0,47.8559,47.966,47.4892,47.4892,324426.0
2020-03-20 13:50:00,51.77,52.2,51.77,52.17,307527.0,47.4617,47.8559,47.4617,47.8284,307527.0
2020-03-20 14:00:00,52.15,52.28,51.89,52.02,393578.0,47.8101,47.9293,47.5717,47.6909,393578.0
2020-03-20 14:10:00,52.05,52.11,51.21,51.32,404068.0,47.7184,47.7734,46.9483,47.0492,404068.0
2020-03-20 14:20:00,51.36,51.54,50.88,51.03,621077.0,47.0858,47.2509,46.6458,46.7833,621077.0
2020-03-20 14:30:00,51.09,51.38,50.79,50.96,390165.0,46.8383,47.1042,46.5633,46.7191,390165.0
2020-03-20 14:40:00,50.95,51.16,50.73,51.0,375399.0,46.71,46.9025,46.5083,46.7558,375399.0
2020-03-20 14:50:00,50.99,51.22,50.03,50.38,598283.0,46.7466,46.9575,45.8665,46.1874,598283.0
2020-03-20 15:00:00,50.41,50.56,50.02,50.04,489192.0,46.2149,46.3524,45.8574,45.8757,489192.0
2020-03-20 15:10:00,50.05,50.53,49.54,49.6,434660.0,45.8849,46.3249,45.4173,45.4723,434660.0
2020-03-20 15:20:00,49.59,50.77,49.58,50.62,287317.0,45.4631,46.5449,45.454,46.4074,287317.0
2020-03-20 15:30:00,50.66,50.91,49.87,50.13,595973.0,46.4441,46.6733,45.7198,45.9582,595973.0
2020-03-20 15:40:00,50.11,50.46,49.94,49.99,489181.0,45.9399,46.2607,45.784,45.8299,489181.0
2020-03-20 15:50:00,49.96,50.23,49.52,49.79,524108.0,45.8024,46.0499,45.399,45.6465,524108.0
2020-03-23 09:30:00,49.45,50.19,48.26,48.66,803592.0,45.3348,46.0132,44.2438,44.6105,803592.0
2020-03-23 09:40:00,48.52,49.15,48.42,48.99,595209.0,44.4822,45.0598,44.3905,44.9131,595209.0
2020-03-23 09:50:00,48.93,50.2,48.75,50.15,208221.0,44.8581,46.0224,44.693,45.9765,208221.0
2020-03-23 10:00:00,50.11,50.22,49.32,49.6,232010.0,45.9399,46.0407,45.2156,45.4723,232010.0
2020-03-23 10:10:00,49.67,50.34,49.42,49.46,287358.0,45.5365,46.1507,45.3073,45.344,287358.0
2020-03-23 10:20:00,49.48,50.17,49.32,49.98,171083.0,45.3623,45.9949,45.2156,45.8207,171083.0
2020-03-23 10:30:00,49.98,50.18,49.23,49.47,139085.0,45.8207,46.004,45.1331,45.3531,139085.0
2020-03-23 10:40:00,49.57,50.08,49.33,49.48,177356.0,45.4448,45.9124,45.2248,45.3623,177356.0
2020-03-23 10:50:00,49.48,49.64,48.9,49.13,277098.0,45.3623,45.509,44.8306,45.0414,277098.0
2020-03-23 11:00:00,49.17,49.42,48.91,49.09,255914.0,45.0781,45.3073,44.8397,45.0048,255914.0
2020-03-23 11:10:00,49.13,49.45,48.59,48.69,161785.0,45.0414,45.3348,44.5464,44.638,161785.0
2020-03-23 11:20:00,48.68,48.68,48.03,48.11,325115.0,44.6289,44.6289,44.033,44.1063,325115.0
2020-03-23 11:30:00,48.11,48.53,47.83,47.84,367984.0,44.1063,44.4914,43.8496,43.8588,367984.0
2020-03-23 11:40:00,47.85,47.97,47.52,47.76,348915.0,43.8679,43.978,43.5654,43.7854,348915.0
2020-03-23 11:50:00,47.72,48.2,47.64,48.1,335218.0,43.7488,44.1888,43.6754,44.0971,335218.0
2020-03-23 12:00:00,48.1,48.45,47.7,47.77,261554.0,44.0971,44.418,43.7304,43.7946,261554.0
2020-03-23 12:10:00,47.81,48.83,47.63,48.58,272970.0,43.8313,44.7664,43.6663,44.5372,272970.0
2020-03-23 12:20:00,48.67,49.1,48.6,48.76,143091.0,44.6197,45.0139,44.5555,44.7022,143091.0
2020-03-23 12:30:00,48.77,49.02,48.26,48.92,446846.0,44.7114,44.9406,44.2438,44.8489,446846.0
2020-03-23 12:40:00,48.93,49.75,48.88,49.74,220899.0,44.8581,45.6098,44.8122,45.6007,220899.0
2020-03-23 12:50:00,49.59,49.91,49.23,49.61,426906.0,45.4631,45.7565,45.1331,45.4815,426906.0
2020-03-23 13:00:00,49.66,49.66,48.9,49.21,243788.0,45.5273,45.5273,44.8306,45.1148,243788.0
2020-03-23 13:10:00,49.31,49.93,49.26,49.54,242661.0,45.2064,45.7748,45.1606,45.4173,242661.0
2020-03-23 13:20:00,49.51,49.63,48.91,48.94,244104.0,45.3898,45.4998,44.8397,44.8672,244104.0
2020-03-23 13:30:00,48.91,49.06,48.59,48.73,167400.0,44.8397,44.9773,44.5464,44.6747,167400.0
2020-03-23 13:40:00,48.72,49.7,48.5,49.59,321005.0,44.6655,45.564,44.4639,45.4631,321005.0
2020-03-23 13:50:00,49.61,49.66,48.17,48.63,237056.0,45.4815,45.5273,44.1613,44.583,237056.0
2020-03-23 14:00:00,48.64,48.7,48.01,48.16,246572.0,44.5922,44.6472,44.0146,44.1521,246572.0
2020-03-23 14:10:00,48.15,49.02,48.1,48.78,362983.0,44.143,44.9406,44.0971,44.7206,362983.0
2020-03-23 14:20:00,48.73,49.52,48.44,49.39,189111.0,44.6747,45.399,44.4088,45.2798,189111.0
2020-03-23 14:30:00,49.42,49.43,48.8,49.01,265570.0,45.3073,45.3165,44.7389,44.9314,265570.0
2020-03-23 14:40:00,49.04,49.93,49.0,49.8,795705.0,44.9589,45.7748,44.9222,45.6557,795705.0
2020-03-23 14:50:00,49.8,49.8,48.92,48.96,275120.0,45.6557,45.6557,44.8489,44.8856,275120.0
2020-03-23 15:00:00,48.96,49.27,48.75,48.81,444878.0,44.8856,45.1698,44.693,44.7481,444878.0
2020-03-23 15:10:00,48.8,48.84,48.42,48.51,350438.0,44.7389,44.7756,44.3905,44.473,350438.0
2020-03-23 15:20:00,48.52,48.58,48.1,48.22,322274.0,44.4822,44.5372,44.0971,44.2072,322274.0
2020-03-23 15:30:00,48.25,48.37,47.81,48.08,511174.0,44.2347,44.3447,43.8313,44.0788,511174.0
2020-03-23 15:40:00,48.09,48.51,47.97,48.2,522038.0,44.088,44.473,43.978,44.1888,522038.0
2020-03-23 15:50:00,48.19,49.71,48.15,49.05,801757.0,44.1797,45.5732,44.143,44.9681,801757.0
2020-03-24 09:30:00,51.08,53.07,51.08,52.48,325937.0,46.8291,48.6535,46.8291,48.1126,325937.0
2020-03-24 09:40:00,52.32,52.49,51.44,52.39,208920.0,47.966,48.1218,47.1592,48.0301,208920.0
2020-03-24 09:50:00,52.35,52.86,51.88,51.94,328657.0,47.9935,48.461,47.5626,47.6176,328657.0
2020-03-24 10:00:00,51.87,52.19,51.64,52.01,366405.0,47.5534,47.8468,47.3425,47.6818,366405.0
2020-03-24 10:10:00,52.01,52.18,51.6,52.02,536550.0,47.6818,47.8376,47.3059,47.6909,536550.0
2020-03-24 10:20:00,52.04,52.71,51.97,52.49,493139.0,47.7093,48.3235,47.6451,48.1218,493139.0
2020-03-24 10:30:00,52.49,52.58,52.07,52.34,206298.0,48.1218,48.2043,47.7368,47.9843,206298.0
2020-03-24 10:40:00,52.37,52.53,52.01,52.05,240100.0,48.0118,48.1585,47.6818,47.7184,240100.0
2020-03-24 10:50:00,52.04,52.24,51.83,52.1,266037.0,47.7093,47.8926,47.5167,47.7643,266037.0
2020-03-24 11:00:00,52.12,52.51,51.74,52.03,185314.0,47.7826,48.1401,47.4342,47.7001,185314.0
2020-03-24 11:10:00,51.99,52.63,51.89,52.36,207393.0,47.6634,48.2502,47.5717,48.0026,207393.0
2020-03-24 11:20:00,52.35,52.68,52.32,52.4,272856.0,47.9935,48.296,47.966,48.0393,272856.0
2020-03-24 11:30:00,52.43,52.69,52.07,52.67,246660.0,48.0668,48.3052,47.7368,48.2868,246660.0
2020-03-24 11:40:00,52.66,52.75,52.44,52.47,359226.0,48.2777,48.3602,48.076,48.1035,359226.0
2020-03-24 11:50:00,52.5,52.89,52.38,52.89,200390.0,48.131,48.4885,48.021,48.4885,200390.0
2020-03-24 12:00:00,52.88,53.01,52.7,52.81,262076.0,48.4794,48.5985,48.3143,48.4152,262076.0
2020-03-24 12:10:00,52.82,53.02,52.63,52.87,313033.0,48.4243,48.6077,48.2502,48.4702,313033.0
2020-03-24 12:20:00,52.86,53.08,52.78,53.07,238493.0,48.461,48.6627,48.3877,48.6535,238493.0
2020-03-24 12:30:00,53.05,53.23,52.84,53.1,376770.0,48.6352,48.8002,48.4427,48.681,376770.0
2020-03-24 12:40:00,53.1,53.11,52.54,52.59,326266.0,48.681,48.6902,48.1676,48.2135,326266.0
2020-03-24 12:50:00,52.61,52.78,52.0,52.05,204948.0,48.2318,48.3877,47.6726,47.7184,204948.0
2020-03-24 13:00:00,52.06,52.41,51.55,51.72,299519.0,47.7276,48.0485,47.26,47.4159,299519.0
2020-03-24 13:10:00,51.66,52.11,51.5,51.82,218652.0,47.3609,47.7734,47.2142,47.5076,218652.0
2020-03-24 13:20:00,51.81,52.17,51.42,51.97,449617.0,47.4984,47.8284,47.1409,47.6451,449617.0
2020-03-24 13:30:00,51.96,52.21,51.94,52.16,259944.0,47.6359,47.8651,47.6176,47.8193,259944.0
2020-03-24 13:40:00,52.19,52.5,51.86,51.95,255964.0,47.8468,48.131,47.5442,47.6267,255964.0
2020-03-24 13:50:00,51.96,51.98,51.56,51.74,205808.0,47.6359,47.6542,47.2692,47.4342,205808.0
2020-03-24 14:00:00,51.71,51.97,51.01,51.26,231665.0,47.4067,47.6451,46.765,46.9942,231665.0
2020-03-24 14:10:00,51.23,51.88,51.08,51.71,237485.0,46.9667,47.5626,46.8291,47.4067,237485.0
2020-03-24 14:20:00,51.73,52.12,51.55,51.87,207911.0,47.4251,47.7826,47.26,47.5534,207911.0
2020-03-24 14:30:00,51.85,52.3,51.63,52.2,274636.0,47.5351,47.9476,47.3334,47.8559,274636.0
2020-03-24 14:40:00,52.18,52.33,51.92,52.09,240611.0,47.8376,47.9751,47.5992,47.7551,240611.0
2020-03-24 14:50:00,52.09,52.8,52.08,52.78,333610.0,47.7551,48.406,47.7459,48.3877,333610.0
2020-03-24 15:00:00,52.79,52.83,52.46,52.82,306290.0,48.3968,48.4335,48.0943,48.4243,306290.0
2020-03-24 15:10:00,52.8,52.86,52.4,52.52,412007.0,48.406,48.461,48.0393,48.1493,412007.0
2020-03-24 15:20:00,52.5,52.84,52.41,52.82,310025.0,48.131,48.4427,48.0485,48.4243,310025.0
2020-03-24 15:30:00,52.84,53.09,52.69,52.8,524982.0,48.4427,48.6719,48.3052,48.406,524982.0
2020-03-24 15:40:00,52.8,53.22,52.37,52.47,928084.0,48.406,48.7911,48.0118,48.1035,928084.0
2020-03-24 15:50:00,52.45,53.54,52.44,53.33,498644.0,48.0851,49.0844,48.076,48.8919,498644.0
2020-03-25 09:30:00,53.52,54.6,52.84,54.6,228434.0,49.2967,50.2915,48.6704,50.2915,228434.0
2020-03-25 09:40:00,54.6,54.6,53.33,53.33,326062.0,50.2915,50.2915,49.1217,49.1217,326062.0
2020-03-25 09:50:00,53.4,53.55,52.23,52.58,204754.0,49.1862,49.3243,48.1085,48.4309,204754.0
2020-03-25 10:00:00,52.64,52.92,52.31,52.78,200964.0,48.4861,48.744,48.1822,48.6151,200964.0
2020-03-25 10:10:00,52.75,52.76,52.04,52.23,231922.0,48.5875,48.5967,47.9335,48.1085,231922.0
2020-03-25 10:20:00,52.16,52.68,51.74,52.34,202061.0,48.044,48.523,47.6572,48.2098,202061.0
2020-03-25 10:30:00,52.36,52.76,52.11,52.58,249087.0,48.2282,48.5967,47.998,48.4309,249087.0
2020-03-25 10:40:00,52.54,52.97,52.13,52.43,198533.0,48.394,48.7901,48.0164,48.2927,198533.0
2020-03-25 10:50:00,52.42,53.23,52.34,53.14,145111.0,48.2835,49.0296,48.2098,48.9467,145111.0
2020-03-25 11:00:00,53.16,53.51,52.92,53.33,202345.0,48.9651,49.2875,48.744,49.1217,202345.0
2020-03-25 11:10:00,53.36,53.41,52.82,53.06,259764.0,49.1493,49.1954,48.6519,48.873,259764.0
2020-03-25 11:20:00,53.02,53.53,52.8,53.22,132279.0,48.8362,49.3059,48.6335,49.0204,132279.0
2020-03-25 11:30:00,53.22,53.61,53.04,53.47,152500.0,49.0204,49.3796,48.8546,49.2506,152500.0
2020-03-25 11:40:00,53.47,53.59,53.04,53.44,179814.0,49.2506,49.3612,48.8546,49.223,179814.0
2020-03-25 11:50:00,53.43,53.61,53.16,53.53,139794.0,49.2138,49.3796,48.9651,49.3059,139794.0
2020-03-25 12:00:00,53.55,54.04,53.48,53.89,185959.0,49.3243,49.7757,49.2599,49.6375,185959.0
2020-03-25 12:10:00,53.89,54.38,53.85,54.17,143802.0,49.6375,50.0888,49.6007,49.8954,143802.0
2020-03-25 12:20:00,54.18,54.69,54.14,54.6,143664.0,49.9046,50.3744,49.8678,50.2915,143664.0
2020-03-25 12:30:00,54.56,54.76,54.19,54.75,148847.0,50.2546,50.4388,49.9138,50.4296,148847.0
2020-03-25 12:40:00,54.75,55.2,54.65,54.91,245428.0,50.4296,50.8441,50.3375,50.577,245428.0
2020-03-25 12:50:00,54.9,55.16,54.43,54.66,139271.0,50.5678,50.8073,50.1349,50.3467,139271.0
2020-03-25 13:00:00,54.63,55.36,54.56,55.29,148376.0,50.3191,50.9915,50.2546,50.927,148376.0
2020-03-25 13:10:00,55.34,55.57,54.97,55.57,199127.0,50.9731,51.1849,50.6323,51.1849,199127.0
2020-03-25 13:20:00,55.57,55.7,55.28,55.55,203166.0,51.1849,51.3047,50.9178,51.1665,203166.0
2020-03-25 13:30:00,55.54,55.77,55.28,55.67,123678.0,51.1573,51.3691,50.9178,51.277,123678.0
2020-03-25 13:40:00,55.72,55.99,55.51,55.57,174316.0,51.3231,51.5718,51.1297,51.1849,174316.0
2020-03-25 13:50:00,55.58,55.7,54.91,55.02,171862.0,51.1941,51.3047,50.577,50.6783,171862.0
2020-03-25 14:00:00,55.01,55.09,54.3,54.7,219635.0,50.6691,50.7428,50.0151,50.3836,219635.0
2020-03-25 14:10:00,54.71,55.32,54.63,55.19,166521.0,50.3928,50.9547,50.3191,50.8349,166521.0
2020-03-25 14:20:00,55.17,55.35,54.66,54.89,188542.0,50.8165,50.9823,50.3467,50.5586,188542.0
2020-03-25 14:30:00,54.87,54.98,54.34,54.66,236564.0,50.5402,50.6415,50.052,50.3467,236564.0
2020-03-25 14:40:00,54.65,55.17,54.43,55.12,344046.0,50.3375,50.8165,50.1349,50.7704,344046.0
2020-03-25 14:50:00,55.12,55.44,54.65,55.2,539071.0,50.7704,51.0652,50.3375,50.8441,539071.0
2020-03-25 15:00:00,55.22,55.56,55.1,55.25,304118.0,50.8625,51.1757,50.752,50.8902,304118.0
2020-03-25 15:10:00,55.23,55.32,54.92,55.1,541168.0,50.8718,50.9547,50.5862,50.752,541168.0
2020-03-25 15:20:00,55.09,55.34,54.94,55.01,486878.0,50.7428,50.9731,50.6046,50.6691,486878.0
2020-03-25 15:30:00,54.98,55.37,54.97,55.04,534243.0,50.6415,51.0007,50.6323,50.6968,534243.0
2020-03-25 15:40:00,55.05,55.2,53.84,54.03,550606.0,50.706,50.8441,49.5914,49.7665,550606.0
2020-03-25 15:50:00,54.03,54.22,53.51,53.59,413145.0,49.7665,49.9415,49.2875,49.3612,413145.0
2020-03-26 09:30:00,54.18,55.62,54.18,55.17,265622.0,49.9046,51.231,49.9046,50.8165,265622.0
2020-03-26 09:40:00,55.17,55.43,54.41,54.68,135314.0,50.8165,51.056,50.1165,50.3652,135314.0
2020-03-26 09:50:00,54.65,55.83,54.38,55.76,137258.0,50.3375,51.4244,50.0888,51.3599,137258.0
2020-03-26 10:00:00,55.76,56.63,55.42,56.62,210932.0,51.3599,52.1613,51.0468,52.1521,210932.0
2020-03-26 10:10:00,56.61,56.83,56.21,56.64,182437.0,52.1429,52.3455,51.7744,52.1705,182437.0
2020-03-26 10:20:00,56.67,56.87,56.19,56.22,175871.0,52.1981,52.3823,51.756,51.7836,175871.0
2020-03-26 10:30:00,56.22,56.79,56.06,56.23,231539.0,51.7836,52.3087,51.6363,51.7928,231539.0
2020-03-26 10:40:00,56.16,56.72,55.86,56.12,283602.0,51.7284,52.2442,51.452,51.6915,283602.0
2020-03-26 10:50:00,56.07,56.64,56.02,56.58,163451.0,51.6455,52.1705,51.5994,52.1152,163451.0
2020-03-26 11:00:00,56.58,56.71,56.15,56.38,203623.0,52.1152,52.235,51.7192,51.931,203623.0
2020-03-26 11:10:00,56.4,56.9,56.4,56.89,144448.0,51.9494,52.41,51.9494,52.4008,144448.0
2020-03-26 11:20:00,56.91,57.32,56.71,57.26,370768.0,52.4192,52.7968,52.235,52.7416,370768.0
2020-03-26 11:30:00,57.25,57.56,57.12,57.21,174122.0,52.7324,53.0179,52.6126,52.6955,174122.0
2020-03-26 11:40:00,57.21,57.37,56.53,56.66,216987.0,52.6955,52.8429,52.0692,52.1889,216987.0
2020-03-26 11:50:00,56.66,57.15,56.52,57.11,179729.0,52.1889,52.6402,52.06,52.6034,179729.0
2020-03-26 12:00:00,57.11,57.32,56.76,56.88,169331.0,52.6034,52.7968,52.281,52.3916,169331.0
2020-03-26 12:10:00,56.88,56.92,56.5,56.52,179714.0,52.3916,52.4284,52.0415,52.06,179714.0
2020-03-26 12:20:00,56.52,57.05,56.4,56.93,204321.0,52.06,52.5481,51.9494,52.4376,204321.0
2020-03-26 12:30:00,56.95,57.2,56.81,56.98,245594.0,52.456,52.6863,52.3271,52.4837,245594.0
2020-03-26 12:40:00,56.98,57.09,56.68,56.87,204590.0,52.4837,52.585,52.2073,52.3823,204590.0
2020-03-26 12:50:00,56.87,57.16,56.86,57.08,192047.0,52.3823,52.6495,52.3731,52.5758,192047.0
2020-03-26 13:00:00,57.1,57.42,56.8,56.81,408554.0,52.5942,52.8889,52.3179,52.3271,408554.0
2020-03-26 13:10:00,56.84,56.91,56.52,56.81,308127.0,52.3547,52.4192,52.06,52.3271,308127.0
2020-03-26 13:20:00,56.83,56.84,56.35,56.35,257138.0,52.3455,52.3547,51.9034,51.9034,257138.0
2020-03-26 13:30:00,56.36,56.42,55.96,56.32,249687.0,51.9126,51.9679,51.5442,51.8757,249687.0
2020-03-26 13:40:00,56.31,56.64,56.25,56.64,224392.0,51.8665,52.1705,51.8113,52.1705,224392.0
2020-03-26 13:50:00,56.63,56.73,56.21,56.3,167659.0,52.1613,52.2534,51.7744,51.8573,167659.0
2020-03-26 14:00:00,56.31,56.48,55.88,55.96,214799.0,51.8665,52.0231,51.4705,51.5442,214799.0
2020-03-26 14:10:00,55.95,56.22,55.78,56.16,233723.0,51.5349,51.7836,51.3784,51.7284,233723.0
2020-03-26 14:20:00,56.13,56.39,56.01,56.17,233989.0,51.7007,51.9402,51.5902,51.7376,233989.0
2020-03-26 14:30:00,56.24,56.76,56.23,56.43,495259.0,51.8021,52.281,51.7928,51.9771,495259.0
2020-03-26 14:40:00,56.46,56.64,56.28,56.5,269225.0,52.0047,52.1705,51.8389,52.0415,269225.0
2020-03-26 14:50:00,56.49,56.97,56.42,56.76,274445.0,52.0323,52.4745,51.9679,52.281,274445.0
2020-03-26 15:00:00,56.76,56.79,56.47,56.6,331978.0,52.281,52.3087,52.0139,52.1337,331978.0
2020-03-26 15:10:00,56.6,56.83,56.5,56.74,328865.0,52.1337,52.3455,52.0415,52.2626,328865.0
2020-03-26 15:20:00,56.73,57.04,56.55,56.96,371487.0,52.2534,52.5389,52.0876,52.4652,371487.0
2020-03-26 15:30:00,56.97,57.36,56.25,56.44,635421.0,52.4745,52.8337,51.8113,51.9863,635421.0
2020-03-26 15:40:00,56.45,56.71,56.27,56.32,484542.0,51.9955,52.235,51.8297,51.8757,484542.0
2020-03-26 15:50:00,56.32,57.59,56.32,57.31,638034.0,51.8757,53.0455,51.8757,52.7876,638034.0
2020-03-27 09:30:00,55.39,55.67,54.76,55.21,434807.0,51.0191,51.277,50.4388,50.8533,434807.0
2020-03-27 09:40:00,55.19,55.27,54.39,54.6,502168.0,50.8349,50.9086,50.098,50.2915,502168.0
2020-03-27 09:50:00,54.61,55.21,54.56,55.13,369763.0,50.3007,50.8533,50.2546,50.7796,369763.0
2020-03-27 10:00:00,55.13,55.39,54.77,55.32,253917.0,50.7796,51.0191,50.4481,50.9547,253917.0
2020-03-27 10:10:00,55.33,55.36,54.71,54.9,250806.0,50.9639,50.9915,50.3928,50.5678,250806.0
2020-03-27 10:20:00,54.89,55.22,54.65,55.09,265129.0,50.5586,50.8625,50.3375,50.7428,265129.0
2020-03-27 10:30:00,55.09,55.12,54.64,54.83,313082.0,50.7428,50.7704,50.3283,50.5033,313082.0
2020-03-27 10:40:00,54.82,55.09,54.57,54.88,275505.0,50.4941,50.7428,50.2638,50.5494,275505.0
2020-03-27 10:50:00,54.86,55.06,54.67,54.95,251242.0,50.531,50.7152,50.3559,50.6139,251242.0
2020-03-27 11:00:00,54.95,55.38,54.87,55.33,230120.0,50.6139,51.0099,50.5402,50.9639,230120.0
2020-03-27 11:10:00,55.35,55.6,55.16,55.38,256691.0,50.9823,51.2126,50.8073,51.0099,256691.0
2020-03-27 11:20:00,55.37,55.42,54.91,55.09,211655.0,51.0007,51.0468,50.577,50.7428,211655.0
2020-03-27 11:30:00,55.1,55.3,54.87,55.09,152185.0,50.752,50.9362,50.5402,50.7428,152185.0
2020-03-27 11:40:00,55.07,55.17,54.61,54.78,308730.0,50.7244,50.8165,50.3007,50.4573,308730.0
2020-03-27 11:50:00,54.78,55.11,54.76,54.83,257258.0,50.4573,50.7612,50.4388,50.5033,257258.0
2020-03-27 12:00:00,54.82,54.98,54.66,54.77,401824.0,50.4941,50.6415,50.3467,50.4481,401824.0
2020-03-27 12:10:00,54.77,55.22,54.74,55.2,321818.0,50.4481,50.8625,50.4204,50.8441,321818.0
2020-03-27 12:20:00,55.21,55.24,55.0,55.06,182368.0,50.8533,50.881,50.6599,50.7152,182368.0
2020-03-27 12:30:00,55.06,55.69,55.0,55.39,1719788.0,50.7152,51.2955,50.6599,51.0191,1719788.0
2020-03-27 12:40:00,55.4,55.63,55.31,55.31,390795.0,51.0283,51.2402,50.9454,50.9454,390795.0
2020-03-27 12:50:00,55.31,55.58,55.29,55.48,216492.0,50.9454,51.1941,50.927,51.102,216492.0
2020-03-27 13:00:00,55.49,55.96,55.43,55.43,371050.0,51.1112,51.5442,51.056,51.056,371050.0
2020-03-27 13:10:00,55.46,55.58,55.18,55.3,213924.0,51.0836,51.1941,50.8257,50.9362,213924.0
2020-03-27 13:20:00,55.3,55.64,55.23,55.34,203989.0,50.9362,51.2494,50.8718,50.9731,203989.0
2020-03-27 13:30:00,55.36,56.07,55.33,56.06,462059.0,50.9915,51.6455,50.9639,51.6363,462059.0
2020-03-27 13:40:00,56.08,56.25,55.72,55.95,200886.0,51.6547,51.8113,51.3231,51.5349,200886.0
2020-03-27 13:50:00,55.98,56.12,55.74,55.75,242472.0,51.5626,51.6915,51.3415,51.3507,242472.0
2020-03-27 14:00:00,55.76,55.81,55.48,55.52,296880.0,51.3599,51.406,51.102,51.1389,296880.0
2020-03-27 14:10:00,55.53,55.71,55.43,55.62,570265.0,51.1481,51.3139,51.056,51.231,570265.0
2020-03-27 14:20:00,55.62,55.82,55.53,55.68,294897.0,51.231,51.4152,51.1481,51.2862,294897.0
2020-03-27 14:30:00,55.68,55.92,55.65,55.81,258117.0,51.2862,51.5073,51.2586,51.406,258117.0
2020-03-27 14:40:00,55.83,55.86,55.46,55.56,344322.0,51.4244,51.452,51.0836,51.1757,344322.0
2020-03-27 14:50:00,55.55,55.95,55.37,55.93,328369.0,51.1665,51.5349,51.0007,51.5165,328369.0
2020-03-27 15:00:00,55.93,55.97,55.76,55.95,400344.0,51.5165,51.5534,51.3599,51.5349,400344.0
2020-03-27 15:10:00,55.95,56.14,55.84,56.11,551010.0,51.5349,51.7099,51.4336,51.6823,551010.0
2020-03-27 15:20:00,56.1,56.69,55.95,56.38,491111.0,51.6731,52.2165,51.5349,51.931,491111.0
2020-03-27 15:30:00,56.39,56.45,55.79,55.79,559915.0,51.9402,51.9955,51.3876,51.3876,559915.0
2020-03-27 15:40:00,55.78,55.84,55.19,55.23,555564.0,51.3784,51.4336,50.8349,50.8718,555564.0
2020-03-27 15:50:00,55.23,55.23,54.87,55.04,618134.0,50.8718,50.8718,50.5402,50.6968,618134.0
2020-03-30 09:30:00,55.34,55.61,54.5,54.54,372652.0,50.9731,51.2218,50.1994,50.2362,372652.0
2020-03-30 09:40:00,54.52,54.76,54.17,54.7,338107.0,50.2178,50.4388,49.8954,50.3836,338107.0
2020-03-30 09:50:00,54.77,55.0,54.57,54.66,207420.0,50.4481,50.6599,50.2638,50.3467,207420.0
2020-03-30 10:00:00,54.66,54.97,54.52,54.74,275020.0,50.3467,50.6323,50.2178,50.4204,275020.0
2020-03-30 10:10:00,54.74,55.19,54.48,55.16,220071.0,50.4204,50.8349,50.1809,50.8073,220071.0
2020-03-30 10:20:00,55.17,55.35,54.97,55.1,220822.0,50.8165,50.9823,50.6323,50.752,220822.0
2020-03-30 10:30:00,55.09,55.48,55.08,55.42,194804.0,50.7428,51.102,50.7336,51.0468,194804.0
2020-03-30 10:40:00,55.44,55.57,55.23,55.56,152750.0,51.0652,51.1849,50.8718,51.1757,152750.0
2020-03-30 10:50:00,55.56,55.59,54.99,55.08,156107.0,51.1757,51.2033,50.6507,50.7336,156107.0
2020-03-30 11:00:00,55.07,55.66,54.99,55.52,184709.0,50.7244,51.2678,50.6507,51.1389,184709.0
2020-03-30 11:10:00,55.55,55.77,55.49,55.76,195761.0,51.1665,51.3691,51.1112,51.3599,195761.0
2020-03-30 11:20:00,55.77,55.87,55.51,55.72,170186.0,51.3691,51.4613,51.1297,51.3231,170186.0
2020-03-30 11:30:00,55.73,55.79,55.5,55.6,198449.0,51.3323,51.3876,51.1205,51.2126,198449.0
2020-03-30 11:40:00,55.62,55.84,55.61,55.69,327206.0,51.231,51.4336,51.2218,51.2955,327206.0
2020-03-30 11:50:00,55.67,55.88,55.65,55.78,198707.0,51.277,51.4705,51.2586,51.3784,198707.0
2020-03-30 12:00:00,55.79,55.83,55.48,55.58,234390.0,51.3876,51.4244,51.102,51.1941,234390.0
2020-03-30 12:10:00,55.58,56.08,55.54,56.06,178960.0,51.1941,51.6547,51.1573,51.6363,178960.0
2020-03-30 12:20:00,56.04,56.06,55.87,56.05,187645.0,51.6178,51.6363,51.4613,51.6271,187645.0
2020-03-30 12:30:00,56.06,56.06,55.66,55.88,203505.0,51.6363,51.6363,51.2678,51.4705,203505.0
2020-03-30 12:40:00,55.9,55.92,55.67,55.81,274728.0,51.4889,51.5073,51.277,51.406,274728.0
2020-03-30 12:50:00,55.81,55.96,55.77,55.83,222727.0,51.406,51.5442,51.3691,51.4244,222727.0
2020-03-30 13:00:00,55.83,55.84,55.5,55.55,243076.0,51.4244,51.4336,51.1205,51.1665,243076.0
2020-03-30 13:10:00,55.56,55.81,55.56,55.78,230327.0,51.1757,51.406,51.1757,51.3784,230327.0
2020-03-30 13:20:00,55.78,55.9,55.64,55.82,207405.0,51.3784,51.4889,51.2494,51.4152,207405.0
2020-03-30 13:30:00,55.82,55.88,55.69,55.78,184178.0,51.4152,51.4705,51.2955,51.3784,184178.0
2020-03-30 13:40:00,55.79,55.83,55.46,55.62,201141.0,51.3876,51.4244,51.0836,51.231,201141.0
2020-03-30 13:50:00,55.61,55.63,55.4,55.45,218112.0,51.2218,51.2402,51.0283,51.0744,218112.0
2020-03-30 14:00:00,55.44,55.44,55.29,55.37,283284.0,51.0652,51.0652,50.927,51.0007,283284.0
2020-03-30 14:10:00,55.36,55.38,55.02,55.11,327799.0,50.9915,51.0099,50.6783,50.7612,327799.0
2020-03-30 14:20:00,55.11,55.42,54.93,55.38,195456.0,50.7612,51.0468,50.5954,51.0099,195456.0
2020-03-30 14:30:00,55.37,55.57,55.35,55.44,234191.0,51.0007,51.1849,50.9823,51.0652,234191.0
2020-03-30 14:40:00,55.44,55.69,55.39,55.59,244494.0,51.0652,51.2955,51.0191,51.2033,244494.0
2020-03-30 14:50:00,55.61,55.68,55.46,55.57,338000.0,51.2218,51.2862,51.0836,51.1849,338000.0
2020-03-30 15:00:00,55.58,55.88,55.51,55.83,235970.0,51.1941,51.4705,51.1297,51.4244,235970.0
2020-03-30 15:10:00,55.83,55.96,55.72,55.87,501079.0,51.4244,51.5442,51.3231,51.4613,501079.0
2020-03-30 15:20:00,55.88,56.01,55.48,55.63,503749.0,51.4705,51.5902,51.102,51.2402,503749.0
2020-03-30 15:30:00,55.63,55.88,55.58,55.87,670451.0,51.2402,51.4705,51.1941,51.4613,670451.0
2020-03-30 15:40:00,55.87,55.98,55.76,55.78,673326.0,51.4613,51.5626,51.3599,51.3784,673326.0
2020-03-30 15:50:00,55.79,56.38,55.79,56.25,874641.0,51.3876,51.931,51.3876,51.8113,874641.0
2020-03-31 09:30:00,56.15,56.43,56.0,56.16,406057.0,51.7192,51.9771,51.581,51.7284,406057.0
2020-03-31 09:40:00,56.22,56.5,56.02,56.06,182041.0,51.7836,52.0415,51.5994,51.6363,182041.0
2020-03-31 09:50:00,56.05,56.23,55.86,56.05,121022.0,51.6271,51.7928,51.452,51.6271,121022.0
2020-03-31 10:00:00,56.15,56.45,56.09,56.33,223758.0,51.7192,51.9955,51.6639,51.885,223758.0
2020-03-31 10:10:00,56.32,56.93,56.32,56.93,118466.0,51.8757,52.4376,51.8757,52.4376,118466.0
2020-03-31 10:20:00,56.9,56.93,56.58,56.74,117988.0,52.41,52.4376,52.1152,52.2626,117988.0
2020-03-31 10:30:00,56.76,56.81,56.58,56.68,288182.0,52.281,52.3271,52.1152,52.2073,288182.0
2020-03-31 10:40:00,56.68,56.8,56.58,56.69,298280.0,52.2073,52.3179,52.1152,52.2165,298280.0
2020-03-31 10:50:00,56.68,56.89,56.61,56.63,177525.0,52.2073,52.4008,52.1429,52.1613,177525.0
2020-03-31 11:00:00,56.64,56.7,56.43,56.67,116362.0,52.1705,52.2258,51.9771,52.1981,116362.0
2020-03-31 11:10:00,56.68,56.83,56.6,56.6,168733.0,52.2073,52.3455,52.1337,52.1337,168733.0
2020-03-31 11:20:00,56.65,56.69,56.42,56.63,190678.0,52.1797,52.2165,51.9679,52.1613,190678.0
2020-03-31 11:30:00,56.61,56.82,56.41,56.44,153460.0,52.1429,52.3363,51.9586,51.9863,153460.0
2020-03-31 11:40:00,56.46,56.69,56.45,56.61,164365.0,52.0047,52.2165,51.9955,52.1429,164365.0
2020-03-31 11:50:00,56.6,56.68,56.45,56.61,94184.0,52.1337,52.2073,51.9955,52.1429,94184.0
2020-03-31 12:00:00,56.6,56.65,56.42,56.63,95974.0,52.1337,52.1797,51.9679,52.1613,95974.0
2020-03-31 12:10:00,56.64,56.66,56.43,56.43,108408.0,52.1705,52.1889,51.9771,51.9771,108408.0
2020-03-31 12:20:00,56.43,56.46,56.01,56.16,126412.0,51.9771,52.0047,51.5902,51.7284,126412.0
2020-03-31 12:30:00,56.16,56.16,55.76,55.83,222893.0,51.7284,51.7284,51.3599,51.4244,222893.0
2020-03-31 12:40:00,55.85,56.19,55.85,56.16,124133.0,51.4428,51.756,51.4428,51.7284,124133.0
2020-03-31 12:50:00,56.16,56.21,55.79,55.83,278251.0,51.7284,51.7744,51.3876,51.4244,278251.0
2020-03-31 13:00:00,55.84,56.07,55.6,55.89,150945.0,51.4336,51.6455,51.2126,51.4797,150945.0
2020-03-31 13:10:00,55.86,55.9,55.49,55.6,190388.0,51.452,51.4889,51.1112,51.2126,190388.0
2020-03-31 13:20:00,55.59,55.63,55.41,55.49,241739.0,51.2033,51.2402,51.0376,51.1112,241739.0
2020-03-31 13:30:00,55.49,55.87,55.37,55.77,219193.0,51.1112,51.4613,51.0007,51.3691,219193.0
2020-03-31 13:40:00,55.77,55.88,55.68,55.85,118530.0,51.3691,51.4705,51.2862,51.4428,118530.0
2020-03-31 13:50:00,55.84,55.97,55.58,55.94,116920.0,51.4336,51.5534,51.1941,51.5257,116920.0
2020-03-31 14:00:00,55.94,55.98,55.76,55.94,145938.0,51.5257,51.5626,51.3599,51.5257,145938.0
2020-03-31 14:10:00,55.94,55.94,55.68,55.82,92809.0,51.5257,51.5257,51.2862,51.4152,92809.0
2020-03-31 14:20:00,55.81,55.98,55.75,55.94,336089.0,51.406,51.5626,51.3507,51.5257,336089.0
2020-03-31 14:30:00,55.95,56.16,55.88,56.13,543646.0,51.5349,51.7284,51.4705,51.7007,543646.0
2020-03-31 14:40:00,56.14,56.18,55.84,55.96,189983.0,51.7099,51.7468,51.4336,51.5442,189983.0
2020-03-31 14:50:00,55.98,56.17,55.95,56.0,177174.0,51.5626,51.7376,51.5349,51.581,177174.0
2020-03-31 15:00:00,56.0,56.13,55.78,55.91,166089.0,51.581,51.7007,51.3784,51.4981,166089.0
2020-03-31 15:10:00,55.91,55.91,55.39,55.42,226834.0,51.4981,51.4981,51.0191,51.0468,226834.0
2020-03-31 15:20:00,55.41,55.46,55.07,55.18,343028.0,51.0376,51.0836,50.7244,50.8257,343028.0
2020-03-31 15:30:00,55.19,55.54,55.18,55.5,450099.0,50.8349,51.1573,50.8257,51.1205,450099.0
2020-03-31 15:40:00,55.5,55.61,55.22,55.26,583343.0,51.1205,51.2218,50.8625,50.8994,583343.0
2020-03-31 15:50:00,55.28,56.17,55.26,56.17,542289.0,50.9178,51.7376,50.8994,51.7376,542289.0
2020-04-01 09:30:00,53.77,54.0,53.23,53.33,487381.0,49.527,49.7388,49.0296,49.1217,487381.0
2020-04-01 09:40:00,53.28,53.71,53.15,53.33,272793.0,49.0756,49.4717,48.9559,49.1217,272793.0
2020-04-01 09:50:00,53.33,53.79,53.18,53.3,390683.0,49.1217,49.5454,48.9835,49.0941,390683.0
2020-04-01 10:00:00,53.59,53.72,53.26,53.55,128678.0,49.3612,49.4809,49.0572,49.3243,128678.0
2020-04-01 10:10:00,53.58,53.85,53.51,53.71,186003.0,49.352,49.6007,49.2875,49.4717,186003.0
2020-04-01 10:20:00,53.73,53.95,53.66,53.7,135854.0,49.4901,49.6928,49.4256,49.4625,135854.0
2020-04-01 10:30:00,53.7,54.04,53.63,53.79,95141.0,49.4625,49.7757,49.398,49.5454,95141.0
2020-04-01 10:40:00,53.79,53.95,53.68,53.93,116594.0,49.5454,49.6928,49.4441,49.6743,116594.0
2020-04-01 10:50:00,53.94,53.94,53.55,53.79,178008.0,49.6836,49.6836,49.3243,49.5454,178008.0
2020-04-01 11:00:00,53.79,54.01,53.65,54.0,122873.0,49.5454,49.748,49.4164,49.7388,122873.0
2020-04-01 11:10:00,53.98,54.14,53.81,53.87,184490.0,49.7204,49.8678,49.5638,49.6191,184490.0
2020-04-01 11:20:00,53.88,53.94,53.42,53.44,213504.0,49.6283,49.6836,49.2046,49.223,213504.0
2020-04-01 11:30:00,53.45,53.7,53.41,53.45,229780.0,49.2322,49.4625,49.1954,49.2322,229780.0
2020-04-01 11:40:00,53.46,53.53,53.16,53.4,658958.0,49.2414,49.3059,48.9651,49.1862,658958.0
2020-04-01 11:50:00,53.4,53.57,53.31,53.34,115727.0,49.1862,49.3427,49.1033,49.1309,115727.0
2020-04-01 12:00:00,53.3,53.33,52.76,52.85,687077.0,49.0941,49.1217,48.5967,48.6796,687077.0
2020-04-01 12:10:00,52.86,53.0,52.82,52.84,138263.0,48.6888,48.8177,48.6519,48.6704,138263.0
2020-04-01 12:20:00,52.84,52.85,52.45,52.45,121117.0,48.6704,48.6796,48.3111,48.3111,121117.0
2020-04-01 12:30:00,52.46,52.72,52.35,52.39,105157.0,48.3203,48.5598,48.219,48.2559,105157.0
2020-04-01 12:40:00,52.42,53.77,52.09,52.1,633063.0,48.2835,49.527,47.9795,47.9887,633063.0
2020-04-01 12:50:00,52.11,52.42,52.09,52.3,102249.0,47.998,48.2835,47.9795,48.173,102249.0
2020-04-01 13:00:00,52.29,52.44,52.17,52.26,120501.0,48.1638,48.3019,48.0532,48.1361,120501.0
2020-04-01 13:10:00,52.22,52.32,52.14,52.22,221976.0,48.0993,48.1914,48.0256,48.0993,221976.0
2020-04-01 13:20:00,52.21,52.55,52.19,52.46,202440.0,48.0901,48.4032,48.0716,48.3203,202440.0
2020-04-01 13:30:00,52.46,52.47,52.26,52.37,135769.0,48.3203,48.3296,48.1361,48.2374,135769.0
2020-04-01 13:40:00,52.38,52.64,52.34,52.57,114664.0,48.2467,48.4861,48.2098,48.4217,114664.0
2020-04-01 13:50:00,52.56,52.87,52.49,52.79,132251.0,48.4124,48.698,48.348,48.6243,132251.0
2020-04-01 14:00:00,52.79,52.88,52.64,52.65,198403.0,48.6243,48.7072,48.4861,48.4953,198403.0
2020-04-01 14:10:00,52.66,52.72,52.42,52.47,113416.0,48.5046,48.5598,48.2835,48.3296,113416.0
2020-04-01 14:20:00,52.48,52.5,52.26,52.29,588543.0,48.3388,48.3572,48.1361,48.1638,588543.0
2020-04-01 14:30:00,52.27,52.39,52.1,52.34,172824.0,48.1453,48.2559,47.9887,48.2098,172824.0
2020-04-01 14:40:00,52.35,52.53,52.22,52.44,362328.0,48.219,48.3848,48.0993,48.3019,362328.0
2020-04-01 14:50:00,52.44,52.47,52.24,52.24,623621.0,48.3019,48.3296,48.1177,48.1177,623621.0
2020-04-01 15:00:00,52.24,52.48,52.11,52.15,205762.0,48.1177,48.3388,47.998,48.0348,205762.0
2020-04-01 15:10:00,52.15,52.21,52.06,52.2,243619.0,48.0348,48.0901,47.9519,48.0809,243619.0
2020-04-01 15:20:00,52.19,52.21,51.95,51.96,315837.0,48.0716,48.0901,47.8506,47.8598,315837.0
2020-04-01 15:30:00,51.96,52.02,51.7,51.71,500054.0,47.8598,47.9151,47.6203,47.6295,500054.0
2020-04-01 15:40:00,51.72,52.22,51.7,52.13,574325.0,47.6387,48.0993,47.6203,48.0164,574325.0
2020-04-01 15:50:00,52.12,52.31,51.86,52.18,485146.0,48.0072,48.1822,47.7677,48.0624,485146.0
2020-04-02 09:30:00,52.12,52.77,52.05,52.55,743382.0,48.0072,48.6059,47.9427,48.4032,743382.0
2020-04-02 09:40:00,52.57,52.81,52.07,52.15,495392.0,48.4217,48.6427,47.9611,48.0348,495392.0
2020-04-02 09:50:00,52.16,52.76,52.02,52.76,466783.0,48.044,48.5967,47.9151,48.5967,466783.0
2020-04-02 10:00:00,52.77,53.01,52.61,53.0,217151.0,48.6059,48.8269,48.4585,48.8177,217151.0
2020-04-02 10:10:00,53.0,53.1,52.71,52.98,188927.0,48.8177,48.9098,48.5506,48.7993,188927.0
2020-04-02 10:20:00,52.98,53.29,52.8,53.26,162341.0,48.7993,49.0848,48.6335,49.0572,162341.0
2020-04-02 10:30:00,53.25,54.29,53.07,54.15,454507.0,49.048,50.0059,48.8822,49.877,454507.0
2020-04-02 10:40:00,54.14,54.15,53.36,53.37,138438.0,49.8678,49.877,49.1493,49.1585,138438.0
2020-04-02 10:50:00,53.4,53.61,53.22,53.58,118122.0,49.1862,49.3796,49.0204,49.352,118122.0
2020-04-02 11:00:00,53.6,53.62,53.13,53.25,125750.0,49.3704,49.3888,48.9375,49.048,125750.0
2020-04-02 11:10:00,53.22,53.28,52.9,53.15,228422.0,49.0204,49.0756,48.7256,48.9559,228422.0
2020-04-02 11:20:00,53.19,53.19,52.79,52.93,179454.0,48.9927,48.9927,48.6243,48.7533,179454.0
2020-04-02 11:30:00,52.92,53.21,52.9,53.08,132742.0,48.744,49.0112,48.7256,48.8914,132742.0
2020-04-02 11:40:00,53.09,53.47,53.04,53.47,170447.0,48.9006,49.2506,48.8546,49.2506,170447.0
2020-04-02 11:50:00,53.47,53.63,53.27,53.44,93237.0,49.2506,49.398,49.0664,49.223,93237.0
2020-04-02 12:00:00,53.49,53.61,53.28,53.47,314355.0,49.2691,49.3796,49.0756,49.2506,314355.0
2020-04-02 12:10:00,53.46,53.64,53.4,53.43,123894.0,49.2414,49.4072,49.1862,49.2138,123894.0
2020-04-02 12:20:00,53.43,53.49,53.14,53.15,101897.0,49.2138,49.2691,48.9467,48.9559,101897.0
2020-04-02 12:30:00,53.2,53.21,52.96,53.02,73833.0,49.0019,49.0112,48.7809,48.8362,73833.0
2020-04-02 12:40:00,53.02,53.18,52.95,53.18,109110.0,48.8362,48.9835,48.7717,48.9835,109110.0
2020-04-02 12:50:00,53.18,53.24,53.03,53.1,144609.0,48.9835,49.0388,48.8454,48.9098,144609.0
2020-04-02 13:00:00,53.12,53.24,52.84,52.84,68011.0,48.9283,49.0388,48.6704,48.6704,68011.0
2020-04-02 13:10:00,52.85,52.89,52.51,52.56,120064.0,48.6796,48.7164,48.3664,48.4124,120064.0
2020-04-02 13:20:00,52.54,52.69,52.31,52.33,165390.0,48.394,48.5322,48.1822,48.2006,165390.0
2020-04-02 13:30:00,52.32,52.43,52.19,52.31,100007.0,48.1914,48.2927,48.0716,48.1822,100007.0
2020-04-02 13:40:00,52.29,52.6,52.28,52.49,111849.0,48.1638,48.4493,48.1545,48.348,111849.0
2020-04-02 13:50:00,52.48,52.71,52.34,52.4,156288.0,48.3388,48.5506,48.2098,48.2651,156288.0
2020-04-02 14:00:00,52.39,52.4,51.85,51.86,250135.0,48.2559,48.2651,47.7585,47.7677,250135.0
2020-04-02 14:10:00,51.87,52.05,51.52,51.54,523150.0,47.7769,47.9427,47.4545,47.4729,523150.0
2020-04-02 14:20:00,51.55,51.97,51.44,51.97,330726.0,47.4821,47.869,47.3808,47.869,330726.0
2020-04-02 14:30:00,51.97,52.07,51.72,52.01,210386.0,47.869,47.9611,47.6387,47.9059,210386.0
2020-04-02 14:40:00,52.02,52.05,51.44,51.61,256938.0,47.9151,47.9427,47.3808,47.5374,256938.0
2020-04-02 14:50:00,51.61,52.23,51.59,52.17,205707.0,47.5374,48.1085,47.519,48.0532,205707.0
2020-04-02 15:00:00,52.2,52.29,52.02,52.2,332666.0,48.0809,48.1638,47.9151,48.0809,332666.0
2020-04-02 15:10:00,52.2,52.45,52.09,52.42,275763.0,48.0809,48.3111,47.9795,48.2835,275763.0
2020-04-02 15:20:00,52.41,52.53,52.27,52.35,215121.0,48.2743,48.3848,48.1453,48.219,215121.0
2020-04-02 15:30:00,52.36,52.44,52.03,52.09,386039.0,48.2282,48.3019,47.9243,47.9795,386039.0
2020-04-02 15:40:00,52.08,52.47,52.04,52.22,461513.0,47.9703,48.3296,47.9335,48.0993,461513.0
2020-04-02 15:50:00,52.23,53.03,52.23,52.99,621766.0,48.1085,48.8454,48.1085,48.8085,621766.0
2020-04-03 09:30:00,52.52,52.86,52.3,52.67,189232.0,48.3756,48.6888,48.173,48.5138,189232.0
2020-04-03 09:40:00,52.69,53.05,52.62,52.67,121405.0,48.5322,48.8638,48.4677,48.5138,121405.0
2020-04-03 09:50:00,52.7,52.93,52.49,52.75,91577.0,48.5414,48.7533,48.348,48.5875,91577.0
2020-04-03 10:00:00,52.68,53.11,52.56,52.7,75883.0,48.523,48.919,48.4124,48.5414,75883.0
2020-04-03 10:10:00,52.66,52.72,52.02,52.05,128959.0,48.5046,48.5598,47.9151,47.9427,128959.0
2020-04-03 10:20:00,52.08,52.24,51.91,51.99,151283.0,47.9703,48.1177,47.8137,47.8874,151283.0
2020-04-03 10:30:00,51.98,52.07,51.57,51.63,226306.0,47.8782,47.9611,47.5006,47.5558,226306.0
2020-04-03 10:40:00,51.67,51.83,51.49,51.75,185235.0,47.5927,47.7401,47.4269,47.6664,185235.0
2020-04-03 10:50:00,51.73,51.82,51.51,51.75,101056.0,47.6479,47.7308,47.4453,47.6664,101056.0
2020-04-03 11:00:00,51.78,51.89,51.51,51.66,101831.0,47.694,47.7953,47.4453,47.5835,101831.0
2020-04-03 11:10:00,51.65,51.67,51.35,51.43,70326.0,47.5743,47.5927,47.2979,47.3716,70326.0
2020-04-03 11:20:00,51.43,51.54,51.18,51.36,96726.0,47.3716,47.4729,47.1413,47.3071,96726.0
2020-04-03 11:30:00,51.36,51.44,51.17,51.38,135707.0,47.3071,47.3808,47.1321,47.3256,135707.0
2020-04-03 11:40:00,51.37,51.38,50.88,50.96,102832.0,47.3164,47.3256,46.865,46.9387,102832.0
2020-04-03 11:50:00,50.98,51.14,50.82,51.08,100579.0,46.9571,47.1045,46.8098,47.0492,100579.0
2020-04-03 12:00:00,51.09,51.15,50.73,50.81,80251.0,47.0584,47.1137,46.7269,46.8005,80251.0
2020-04-03 12:10:00,50.85,50.9,50.56,50.63,80212.0,46.8374,46.8834,46.5703,46.6347,80212.0
2020-04-03 12:20:00,50.61,50.8,50.53,50.68,69942.0,46.6163,46.7913,46.5426,46.6808,69942.0
2020-04-03 12:30:00,50.66,50.87,50.63,50.86,175386.0,46.6624,46.8558,46.6347,46.8466,175386.0
2020-04-03 12:40:00,50.85,50.98,50.6,50.63,145596.0,46.8374,46.9571,46.6071,46.6347,145596.0
2020-04-03 12:50:00,50.62,50.73,50.61,50.69,91306.0,46.6255,46.7269,46.6163,46.69,91306.0
2020-04-03 13:00:00,50.69,50.7,50.54,50.65,120908.0,46.69,46.6992,46.5518,46.6532,120908.0
2020-04-03 13:10:00,50.65,50.67,50.27,50.46,134014.0,46.6532,46.6716,46.3032,46.4782,134014.0
2020-04-03 13:20:00,50.46,50.51,50.2,50.25,126002.0,46.4782,46.5242,46.2387,46.2847,126002.0
2020-04-03 13:30:00,50.24,50.31,50.11,50.14,141101.0,46.2755,46.34,46.1558,46.1834,141101.0
2020-04-03 13:40:00,50.13,50.39,50.03,50.32,105644.0,46.1742,46.4137,46.0821,46.3492,105644.0
2020-04-03 13:50:00,50.31,50.38,50.18,50.33,88041.0,46.34,46.4045,46.2203,46.3584,88041.0
2020-04-03 14:00:00,50.33,50.46,50.2,50.24,170163.0,46.3584,46.4782,46.2387,46.2755,170163.0
2020-04-03 14:10:00,50.24,50.28,50.14,50.19,112961.0,46.2755,46.3124,46.1834,46.2295,112961.0
2020-04-03 14:20:00,50.2,50.55,50.2,50.51,127484.0,46.2387,46.5611,46.2387,46.5242,127484.0
2020-04-03 14:30:00,50.51,50.53,50.38,50.44,180830.0,46.5242,46.5426,46.4045,46.4597,180830.0
2020-04-03 14:40:00,50.44,50.52,50.29,50.44,250612.0,46.4597,46.5334,46.3216,46.4597,250612.0
2020-04-03 14:50:00,50.44,50.8,50.44,50.76,700327.0,46.4597,46.7913,46.4597,46.7545,700327.0
2020-04-03 15:00:00,50.75,50.92,50.5,50.54,539083.0,46.7453,46.9019,46.515,46.5518,539083.0
2020-04-03 15:10:00,50.51,50.82,50.45,50.66,268897.0,46.5242,46.8098,46.469,46.6624,268897.0
2020-04-03 15:20:00,50.66,50.71,50.46,50.66,212461.0,46.6624,46.7084,46.4782,46.6624,212461.0
2020-04-03 15:30:00,50.65,50.78,50.45,50.49,704798.0,46.6532,46.7729,46.469,46.5058,704798.0
2020-04-03 15:40:00,50.5,50.81,50.31,50.72,379432.0,46.515,46.8005,46.34,46.7176,379432.0
2020-04-03 15:50:00,50.75,51.15,50.75,50.99,784626.0,46.7453,47.1137,46.7453,46.9663,784626.0
2020-04-06 09:30:00,53.14,54.05,53.0,53.69,329211.0,48.9467,49.7849,48.8177,49.4533,329211.0
2020-04-06 09:40:00,53.74,54.07,53.68,53.96,292513.0,49.4993,49.8033,49.4441,49.702,292513.0
2020-04-06 09:50:00,53.99,54.48,53.98,54.45,182225.0,49.7296,50.1809,49.7204,50.1533,182225.0
2020-04-06 10:00:00,54.43,54.6,54.35,54.6,204776.0,50.1349,50.2915,50.0612,50.2915,204776.0
2020-04-06 10:10:00,54.61,54.73,54.45,54.73,140764.0,50.3007,50.4112,50.1533,50.4112,140764.0
2020-04-06 10:20:00,54.72,54.87,54.41,54.42,122347.0,50.402,50.5402,50.1165,50.1257,122347.0
2020-04-06 10:30:00,54.44,54.51,54.13,54.43,147560.0,50.1441,50.2086,49.8586,50.1349,147560.0
2020-04-06 10:40:00,54.47,54.51,54.03,54.09,111185.0,50.1717,50.2086,49.7665,49.8217,111185.0
2020-04-06 10:50:00,54.11,54.35,54.1,54.22,124323.0,49.8401,50.0612,49.8309,49.9415,124323.0
2020-04-06 11:00:00,54.23,54.27,54.03,54.16,83332.0,49.9507,49.9875,49.7665,49.8862,83332.0
2020-04-06 11:10:00,54.16,54.2,54.05,54.08,87044.0,49.8862,49.923,49.7849,49.8125,87044.0
2020-04-06 11:20:00,54.08,54.25,54.01,54.25,99030.0,49.8125,49.9691,49.748,49.9691,99030.0
2020-04-06 11:30:00,54.24,54.44,54.18,54.36,184653.0,49.9599,50.1441,49.9046,50.0704,184653.0
2020-04-06 11:40:00,54.36,54.66,54.36,54.63,130466.0,50.0704,50.3467,50.0704,50.3191,130466.0
2020-04-06 11:50:00,54.64,54.71,54.51,54.62,75235.0,50.3283,50.3928,50.2086,50.3099,75235.0
2020-04-06 12:00:00,54.62,54.71,54.54,54.61,99621.0,50.3099,50.3928,50.2362,50.3007,99621.0
2020-04-06 12:10:00,54.62,54.78,54.54,54.71,100957.0,50.3099,50.4573,50.2362,50.3928,100957.0
2020-04-06 12:20:00,54.74,54.85,54.72,54.76,152460.0,50.4204,50.5217,50.402,50.4388,152460.0
2020-04-06 12:30:00,54.75,54.77,54.6,54.71,118541.0,50.4296,50.4481,50.2915,50.3928,118541.0
2020-04-06 12:40:00,54.7,54.76,54.48,54.48,118666.0,50.3836,50.4388,50.1809,50.1809,118666.0
2020-04-06 12:50:00,54.47,54.55,54.37,54.54,75654.0,50.1717,50.2454,50.0796,50.2362,75654.0
2020-04-06 13:00:00,54.54,54.59,54.47,54.53,82640.0,50.2362,50.2823,50.1717,50.227,82640.0
2020-04-06 13:10:00,54.51,54.59,54.47,54.52,98610.0,50.2086,50.2823,50.1717,50.2178,98610.0
2020-04-06 13:20:00,54.49,54.57,54.46,54.47,118655.0,50.1902,50.2638,50.1625,50.1717,118655.0
2020-04-06 13:30:00,54.5,54.51,54.35,54.43,175053.0,50.1994,50.2086,50.0612,50.1349,175053.0
2020-04-06 13:40:00,54.43,54.74,54.4,54.65,126402.0,50.1349,50.4204,50.1073,50.3375,126402.0
2020-04-06 13:50:00,54.65,54.7,54.57,54.59,97468.0,50.3375,50.3836,50.2638,50.2823,97468.0
2020-04-06 14:00:00,54.59,54.59,54.2,54.24,108817.0,50.2823,50.2823,49.923,49.9599,108817.0
2020-04-06 14:10:00,54.23,54.29,54.13,54.21,177184.0,49.9507,50.0059,49.8586,49.9322,177184.0
2020-04-06 14:20:00,54.21,54.41,54.17,54.26,244351.0,49.9322,50.1165,49.8954,49.9783,244351.0
2020-04-06 14:30:00,54.28,54.36,54.12,54.3,138194.0,49.9967,50.0704,49.8493,50.0151,138194.0
2020-04-06 14:40:00,54.3,54.38,54.18,54.37,222660.0,50.0151,50.0888,49.9046,50.0796,222660.0
2020-04-06 14:50:00,54.36,54.51,54.34,54.46,398793.0,50.0704,50.2086,50.052,50.1625,398793.0
2020-04-06 15:00:00,54.45,54.69,54.32,54.65,245009.0,50.1533,50.3744,50.0336,50.3375,245009.0
2020-04-06 15:10:00,54.67,54.73,54.54,54.57,353037.0,50.3559,50.4112,50.2362,50.2638,353037.0
2020-04-06 15:20:00,54.56,54.88,54.54,54.87,197253.0,50.2546,50.5494,50.2362,50.5402,197253.0
2020-04-06 15:30:00,54.87,54.97,54.75,54.91,299572.0,50.5402,50.6323,50.4296,50.577,299572.0
2020-04-06 15:40:00,54.91,55.0,54.65,54.81,283066.0,50.577,50.6599,50.3375,50.4849,283066.0
2020-04-06 15:50:00,54.82,55.45,54.82,55.16,447747.0,50.4941,51.0744,50.4941,50.8073,447747.0
2020-04-07 09:30:00,57.09,57.93,57.07,57.22,419316.0,52.585,53.3587,52.5666,52.7047,419316.0
2020-04-07 09:40:00,57.21,57.81,57.18,57.51,265378.0,52.6955,53.2482,52.6679,52.9718,265378.0
2020-04-07 09:50:00,57.52,58.37,57.46,58.32,171228.0,52.9811,53.764,52.9258,53.7179,171228.0
2020-04-07 10:00:00,58.3,58.39,57.44,57.44,152143.0,53.6995,53.7824,52.9074,52.9074,152143.0
2020-04-07 10:10:00,57.42,57.69,56.66,56.88,178643.0,52.8889,53.1376,52.1889,52.3916,178643.0
2020-04-07 10:20:00,56.89,57.04,56.48,56.63,127169.0,52.4008,52.5389,52.0231,52.1613,127169.0
2020-04-07 10:30:00,56.62,57.11,56.57,56.83,118635.0,52.1521,52.6034,52.106,52.3455,118635.0
2020-04-07 10:40:00,56.79,56.8,55.87,55.89,99906.0,52.3087,52.3179,51.4613,51.4797,99906.0
2020-04-07 10:50:00,55.94,56.44,55.76,56.25,176917.0,51.5257,51.9863,51.3599,51.8113,176917.0
2020-04-07 11:00:00,56.22,56.77,56.11,56.66,171232.0,51.7836,52.2902,51.6823,52.1889,171232.0
2020-04-07 11:10:00,56.67,57.03,56.46,56.89,151379.0,52.1981,52.5297,52.0047,52.4008,151379.0
2020-04-07 11:20:00,56.86,56.97,56.58,56.94,143647.0,52.3731,52.4745,52.1152,52.4468,143647.0
2020-04-07 11:30:00,56.92,57.29,56.88,57.29,1226628.0,52.4284,52.7692,52.3916,52.7692,1226628.0
2020-04-07 11:40:00,57.3,57.37,57.08,57.13,130397.0,52.7784,52.8429,52.5758,52.6218,130397.0
2020-04-07 11:50:00,57.12,57.12,56.78,56.88,170803.0,52.6126,52.6126,52.2994,52.3916,170803.0
2020-04-07 12:00:00,56.9,57.36,56.89,57.34,130822.0,52.41,52.8337,52.4008,52.8153,130822.0
2020-04-07 12:10:00,57.35,57.49,57.2,57.48,204954.0,52.8245,52.9534,52.6863,52.9442,204954.0
2020-04-07 12:20:00,57.49,57.49,57.16,57.4,130418.0,52.9534,52.9534,52.6495,52.8705,130418.0
2020-04-07 12:30:00,57.39,57.44,57.13,57.24,227096.0,52.8613,52.9074,52.6218,52.7231,227096.0
2020-04-07 12:40:00,57.23,57.44,57.14,57.36,76703.0,52.7139,52.9074,52.631,52.8337,76703.0
2020-04-07 12:50:00,57.35,57.39,57.1,57.19,132146.0,52.8245,52.8613,52.5942,52.6771,132146.0
2020-04-07 13:00:00,57.2,57.28,56.93,57.02,179584.0,52.6863,52.76,52.4376,52.5205,179584.0
2020-04-07 13:10:00,57.04,57.04,56.7,56.78,158130.0,52.5389,52.5389,52.2258,52.2994,158130.0
2020-04-07 13:20:00,56.79,56.84,56.6,56.83,155679.0,52.3087,52.3547,52.1337,52.3455,155679.0
2020-04-07 13:30:00,56.84,56.85,56.49,56.49,147169.0,52.3547,52.3639,52.0323,52.0323,147169.0
2020-04-07 13:40:00,56.47,56.71,56.37,56.5,163275.0,52.0139,52.235,51.9218,52.0415,163275.0
2020-04-07 13:50:00,56.46,56.66,56.33,56.57,132086.0,52.0047,52.1889,51.885,52.106,132086.0
2020-04-07 14:00:00,56.55,56.58,56.06,56.27,122720.0,52.0876,52.1152,51.6363,51.8297,122720.0
2020-04-07 14:10:00,56.25,56.41,55.96,55.97,117703.0,51.8113,51.9586,51.5442,51.5534,117703.0
2020-04-07 14:20:00,55.97,56.45,55.93,56.19,181357.0,51.5534,51.9955,51.5165,51.756,181357.0
2020-04-07 14:30:00,56.19,56.34,55.88,55.88,193177.0,51.756,51.8942,51.4705,51.4705,193177.0
2020-04-07 14:40:00,55.88,55.89,55.48,55.62,112483.0,51.4705,51.4797,51.102,51.231,112483.0
2020-04-07 14:50:00,55.6,55.65,55.2,55.45,262786.0,51.2126,51.2586,50.8441,51.0744,262786.0
2020-04-07 15:00:00,55.45,55.87,55.34,55.87,168185.0,51.0744,51.4613,50.9731,51.4613,168185.0
2020-04-07 15:10:00,55.87,55.99,55.43,55.47,205856.0,51.4613,51.5718,51.056,51.0928,205856.0
2020-04-07 15:20:00,55.45,55.56,55.17,55.3,219877.0,51.0744,51.1757,50.8165,50.9362,219877.0
2020-04-07 15:30:00,55.34,55.82,55.23,55.78,263828.0,50.9731,51.4152,50.8718,51.3784,263828.0
2020-04-07 15:40:00,55.81,56.07,55.73,56.04,299389.0,51.406,51.6455,51.3323,51.6178,299389.0
2020-04-07 15:50:00,55.99,56.01,55.4,55.48,463126.0,51.5718,51.5902,51.0283,51.102,463126.0
2020-04-08 09:30:00,56.32,56.85,56.07,56.46,280090.0,51.8757,52.3639,51.6455,52.0047,280090.0
2020-04-08 09:40:00,56.37,56.69,56.21,56.22,149903.0,51.9218,52.2165,51.7744,51.7836,149903.0
2020-04-08 09:50:00,56.2,56.44,56.03,56.03,66585.0,51.7652,51.9863,51.6086,51.6086,66585.0
2020-04-08 10:00:00,56.04,56.31,55.78,55.92,136488.0,51.6178,51.8665,51.3784,51.5073,136488.0
2020-04-08 10:10:00,55.96,56.32,55.94,56.28,97188.0,51.5442,51.8757,51.5257,51.8389,97188.0
2020-04-08 10:20:00,56.3,56.63,56.13,56.59,199297.0,51.8573,52.1613,51.7007,52.1244,199297.0
2020-04-08 10:30:00,56.62,56.85,56.54,56.73,618716.0,52.1521,52.3639,52.0784,52.2534,618716.0
2020-04-08 10:40:00,56.73,56.86,56.52,56.81,138955.0,52.2534,52.3731,52.06,52.3271,138955.0
2020-04-08 10:50:00,56.81,57.01,56.73,56.96,139865.0,52.3271,52.5113,52.2534,52.4652,139865.0
2020-04-08 11:00:00,56.96,57.05,56.85,56.96,146827.0,52.4652,52.5481,52.3639,52.4652,146827.0
2020-04-08 11:10:00,56.96,57.32,56.96,57.24,178307.0,52.4652,52.7968,52.4652,52.7231,178307.0
2020-04-08 11:20:00,57.24,57.55,57.24,57.49,149744.0,52.7231,53.0087,52.7231,52.9534,149744.0
2020-04-08 11:30:00,57.5,57.75,57.33,57.71,161438.0,52.9626,53.1929,52.806,53.1561,161438.0
2020-04-08 11:40:00,57.72,57.86,57.57,57.75,151451.0,53.1653,53.2942,53.0271,53.1929,151451.0
2020-04-08 11:50:00,57.73,57.74,57.39,57.42,138684.0,53.1745,53.1837,52.8613,52.8889,138684.0
2020-04-08 12:00:00,57.42,57.47,57.25,57.35,134667.0,52.8889,52.935,52.7324,52.8245,134667.0
2020-04-08 12:10:00,57.36,57.64,57.22,57.59,256730.0,52.8337,53.0916,52.7047,53.0455,256730.0
2020-04-08 12:20:00,57.58,57.7,57.52,57.58,130412.0,53.0363,53.1468,52.9811,53.0363,130412.0
2020-04-08 12:30:00,57.59,57.95,57.59,57.93,152383.0,53.0455,53.3771,53.0455,53.3587,152383.0
2020-04-08 12:40:00,57.93,58.22,57.81,58.09,107813.0,53.3587,53.6258,53.2482,53.5061,107813.0
2020-04-08 12:50:00,58.09,58.2,57.89,57.93,144486.0,53.5061,53.6074,53.3219,53.3587,144486.0
2020-04-08 13:00:00,57.93,57.99,57.78,57.83,124252.0,53.3587,53.414,53.2205,53.2666,124252.0
2020-04-08 13:10:00,57.83,58.05,57.76,58.04,101257.0,53.2666,53.4692,53.2021,53.46,101257.0
2020-04-08 13:20:00,58.04,58.21,57.99,58.0,102595.0,53.46,53.6166,53.414,53.4232,102595.0
2020-04-08 13:30:00,58.03,58.06,57.53,57.59,140316.0,53.4508,53.4784,52.9903,53.0455,140316.0
2020-04-08 13:40:00,57.58,57.75,57.53,57.57,132443.0,53.0363,53.1929,52.9903,53.0271,132443.0
2020-04-08 13:50:00,57.57,57.71,57.43,57.44,175510.0,53.0271,53.1561,52.8982,52.9074,175510.0
2020-04-08 14:00:00,57.49,57.93,57.45,57.89,120860.0,52.9534,53.3587,52.9166,53.3219,120860.0
2020-04-08 14:10:00,57.87,57.98,57.75,57.95,226838.0,53.3034,53.4048,53.1929,53.3771,226838.0
2020-04-08 14:20:00,57.96,58.1,57.8,58.02,192173.0,53.3863,53.5153,53.239,53.4416,192173.0
2020-04-08 14:30:00,58.03,58.19,58.01,58.16,151284.0,53.4508,53.5982,53.4324,53.5705,151284.0
2020-04-08 14:40:00,58.18,58.35,58.02,58.02,161573.0,53.589,53.7456,53.4416,53.4416,161573.0
2020-04-08 14:50:00,58.03,58.28,58.03,58.27,168920.0,53.4508,53.6811,53.4508,53.6719,168920.0
2020-04-08 15:00:00,58.26,58.5,58.18,58.47,148735.0,53.6627,53.8837,53.589,53.8561,148735.0
2020-04-08 15:10:00,58.46,58.48,58.17,58.23,224858.0,53.8469,53.8653,53.5798,53.635,224858.0
2020-04-08 15:20:00,58.23,58.26,57.92,58.16,268968.0,53.635,53.6627,53.3495,53.5705,268968.0
2020-04-08 15:30:00,58.17,58.39,57.88,57.98,458526.0,53.5798,53.7824,53.3126,53.4048,458526.0
2020-04-08 15:40:00,57.97,58.05,57.75,57.91,340483.0,53.3955,53.4692,53.1929,53.3403,340483.0
2020-04-08 15:50:00,57.93,58.29,57.83,57.95,580680.0,53.3587,53.6903,53.2666,53.3771,580680.0
2020-04-09 09:30:00,59.57,60.07,59.37,60.04,286306.0,54.8693,55.3298,54.6851,55.3022,286306.0
2020-04-09 09:40:00,60.03,60.99,60.0,60.87,208295.0,55.293,56.1772,55.2654,56.0667,208295.0
2020-04-09 09:50:00,60.86,61.33,60.75,61.29,162175.0,56.0575,56.4904,55.9562,56.4536,162175.0
2020-04-09 10:00:00,61.3,61.32,60.35,60.37,230019.0,56.4628,56.4812,55.5877,55.6062,230019.0
2020-04-09 10:10:00,60.35,60.85,60.28,60.28,292568.0,55.5877,56.0483,55.5233,55.5233,292568.0
2020-04-09 10:20:00,60.28,60.64,59.84,60.56,254594.0,55.5233,55.8549,55.118,55.7812,254594.0
2020-04-09 10:30:00,60.61,60.85,60.18,60.84,140772.0,55.8272,56.0483,55.4311,56.0391,140772.0
2020-04-09 10:40:00,60.82,60.89,60.5,60.6,199548.0,56.0206,56.0851,55.7259,55.818,199548.0
2020-04-09 10:50:00,60.58,60.71,60.25,60.51,138259.0,55.7996,55.9193,55.4956,55.7351,138259.0
2020-04-09 11:00:00,60.48,60.51,59.84,60.09,191800.0,55.7075,55.7351,55.118,55.3483,191800.0
2020-04-09 11:10:00,60.1,60.18,59.93,60.02,189441.0,55.3575,55.4311,55.2009,55.2838,189441.0
2020-04-09 11:20:00,60.07,60.29,59.91,60.25,167746.0,55.3298,55.5325,55.1825,55.4956,167746.0
2020-04-09 11:30:00,60.24,60.58,60.14,60.58,168655.0,55.4864,55.7996,55.3943,55.7996,168655.0
2020-04-09 11:40:00,60.58,60.61,60.34,60.52,159546.0,55.7996,55.8272,55.5785,55.7443,159546.0
2020-04-09 11:50:00,60.52,60.72,60.4,60.72,147972.0,55.7443,55.9285,55.6338,55.9285,147972.0
2020-04-09 12:00:00,60.69,60.75,60.55,60.68,265183.0,55.9009,55.9562,55.772,55.8917,265183.0
2020-04-09 12:10:00,60.72,60.73,60.53,60.68,80548.0,55.9285,55.9377,55.7535,55.8917,80548.0
2020-04-09 12:20:00,60.68,60.8,60.47,60.51,271823.0,55.8917,56.0022,55.6983,55.7351,271823.0
2020-04-09 12:30:00,60.5,60.7,60.49,60.7,109523.0,55.7259,55.9101,55.7167,55.9101,109523.0
2020-04-09 12:40:00,60.69,60.8,60.6,60.75,170770.0,55.9009,56.0022,55.818,55.9562,170770.0
2020-04-09 12:50:00,60.73,61.03,60.69,60.91,96111.0,55.9377,56.2141,55.9009,56.1035,96111.0
2020-04-09 13:00:00,60.91,61.08,60.87,61.06,171021.0,56.1035,56.2601,56.0667,56.2417,171021.0
2020-04-09 13:10:00,61.07,61.09,60.85,61.09,119117.0,56.2509,56.2693,56.0483,56.2693,119117.0
2020-04-09 13:20:00,61.1,61.11,60.9,61.1,87002.0,56.2786,56.2878,56.0943,56.2786,87002.0
2020-04-09 13:30:00,61.11,61.22,61.03,61.05,123715.0,56.2878,56.3891,56.2141,56.2325,123715.0
2020-04-09 13:40:00,61.06,61.22,60.87,60.87,163430.0,56.2417,56.3891,56.0667,56.0667,163430.0
2020-04-09 13:50:00,60.87,61.1,60.77,61.04,146529.0,56.0667,56.2786,55.9746,56.2233,146529.0
2020-04-09 14:00:00,61.03,61.07,60.51,60.6,129131.0,56.2141,56.2509,55.7351,55.818,129131.0
2020-04-09 14:10:00,60.63,60.68,60.41,60.5,525414.0,55.8456,55.8917,55.643,55.7259,525414.0
2020-04-09 14:20:00,60.49,60.68,60.32,60.46,698582.0,55.7167,55.8917,55.5601,55.6891,698582.0
2020-04-09 14:30:00,60.46,60.59,60.31,60.46,261205.0,55.6891,55.8088,55.5509,55.6891,261205.0
2020-04-09 14:40:00,60.46,60.51,60.06,60.09,281940.0,55.6891,55.7351,55.3206,55.3483,281940.0
2020-04-09 14:50:00,60.11,60.14,59.71,60.02,657218.0,55.3667,55.3943,54.9982,55.2838,657218.0
2020-04-09 15:00:00,60.05,60.58,59.95,60.56,249664.0,55.3114,55.7996,55.2193,55.7812,249664.0
2020-04-09 15:10:00,60.56,60.91,60.46,60.79,251279.0,55.7812,56.1035,55.6891,55.993,251279.0
2020-04-09 15:20:00,60.81,61.08,60.67,61.08,294361.0,56.0114,56.2601,55.8825,56.2601,294361.0
2020-04-09 15:30:00,61.09,61.21,60.79,60.98,304576.0,56.2693,56.3799,55.993,56.168,304576.0
2020-04-09 15:40:00,60.99,61.19,60.78,60.82,282522.0,56.1772,56.3614,55.9838,56.0206,282522.0
2020-04-09 15:50:00,60.82,61.12,60.8,60.96,402449.0,56.0206,56.297,56.0022,56.1496,402449.0
2020-04-13 09:30:00,60.52,60.96,59.6,60.11,324623.0,55.7443,56.1496,54.8969,55.3667,324623.0
2020-04-13 09:40:00,60.2,60.21,59.09,59.4,161927.0,55.4496,55.4588,54.4272,54.7127,161927.0
2020-04-13 09:50:00,59.34,59.82,59.32,59.44,118245.0,54.6574,55.0996,54.639,54.7495,118245.0
2020-04-13 10:00:00,59.45,60.06,59.36,59.83,132470.0,54.7588,55.3206,54.6759,55.1088,132470.0
2020-04-13 10:10:00,59.84,59.88,59.23,59.28,98248.0,55.118,55.1548,54.5561,54.6022,98248.0
2020-04-13 10:20:00,59.33,59.42,58.96,59.23,128481.0,54.6482,54.7311,54.3074,54.5561,128481.0
2020-04-13 10:30:00,59.22,59.38,59.01,59.07,159385.0,54.5469,54.6943,54.3535,54.4087,159385.0
2020-04-13 10:40:00,59.05,59.25,58.98,59.0,160688.0,54.3903,54.5745,54.3258,54.3443,160688.0
2020-04-13 10:50:00,59.01,59.09,58.9,58.94,99111.0,54.3535,54.4272,54.2522,54.289,99111.0
2020-04-13 11:00:00,58.91,58.98,58.52,58.58,91468.0,54.2614,54.3258,53.9021,53.9574,91468.0
2020-04-13 11:10:00,58.63,58.96,58.62,58.93,138573.0,54.0035,54.3074,53.9943,54.2798,138573.0
2020-04-13 11:20:00,58.93,59.14,58.8,59.09,106674.0,54.2798,54.4732,54.16,54.4272,106674.0
2020-04-13 11:30:00,59.1,59.11,58.86,58.89,285142.0,54.4364,54.4456,54.2153,54.2429,285142.0
2020-04-13 11:40:00,58.9,58.99,58.75,58.97,102628.0,54.2522,54.3351,54.114,54.3166,102628.0
2020-04-13 11:50:00,58.96,59.18,58.93,59.03,172230.0,54.3074,54.5101,54.2798,54.3719,172230.0
2020-04-13 12:00:00,59.01,59.32,58.95,59.28,150949.0,54.3535,54.639,54.2982,54.6022,150949.0
2020-04-13 12:10:00,59.3,59.59,59.26,59.56,96440.0,54.6206,54.8877,54.5837,54.8601,96440.0
2020-04-13 12:20:00,59.58,59.58,59.25,59.25,152205.0,54.8785,54.8785,54.5745,54.5745,152205.0
2020-04-13 12:30:00,59.25,59.26,58.91,58.99,69991.0,54.5745,54.5837,54.2614,54.3351,69991.0
2020-04-13 12:40:00,59.0,59.12,58.92,59.01,110030.0,54.3443,54.4548,54.2706,54.3535,110030.0
2020-04-13 12:50:00,59.0,59.0,58.66,58.75,112276.0,54.3443,54.3443,54.0311,54.114,112276.0
2020-04-13 13:00:00,58.75,58.85,58.65,58.85,124665.0,54.114,54.2061,54.0219,54.2061,124665.0
2020-04-13 13:10:00,58.85,58.87,58.51,58.55,135205.0,54.2061,54.2245,53.8929,53.9298,135205.0
2020-04-13 13:20:00,58.58,58.58,58.31,58.41,99998.0,53.9574,53.9574,53.7087,53.8008,99998.0
2020-04-13 13:30:00,58.41,58.67,58.36,58.62,132023.0,53.8008,54.0403,53.7548,53.9943,132023.0
2020-04-13 13:40:00,58.62,58.8,58.58,58.73,106985.0,53.9943,54.16,53.9574,54.0956,106985.0
2020-04-13 13:50:00,58.72,59.01,58.71,58.82,155258.0,54.0864,54.3535,54.0771,54.1785,155258.0
2020-04-13 14:00:00,58.87,59.06,58.82,58.91,135626.0,54.2245,54.3995,54.1785,54.2614,135626.0
2020-04-13 14:10:00,58.91,58.94,58.53,58.59,143709.0,54.2614,54.289,53.9114,53.9666,143709.0
2020-04-13 14:20:00,58.59,58.63,58.42,58.62,129319.0,53.9666,54.0035,53.81,53.9943,129319.0
2020-04-13 14:30:00,58.63,58.72,58.55,58.59,154632.0,54.0035,54.0864,53.9298,53.9666,154632.0
2020-04-13 14:40:00,58.58,58.8,58.4,58.7,340248.0,53.9574,54.16,53.7916,54.0679,340248.0
2020-04-13 14:50:00,58.7,58.92,58.65,58.76,203952.0,54.0679,54.2706,54.0219,54.1232,203952.0
2020-04-13 15:00:00,58.77,58.77,58.48,58.55,391088.0,54.1324,54.1324,53.8653,53.9298,391088.0
2020-04-13 15:10:00,58.55,58.87,58.51,58.87,278051.0,53.9298,54.2245,53.8929,54.2245,278051.0
2020-04-13 15:20:00,58.87,58.89,58.65,58.79,441681.0,54.2245,54.2429,54.0219,54.1508,441681.0
2020-04-13 15:30:00,58.79,58.99,58.73,58.95,527174.0,54.1508,54.3351,54.0956,54.2982,527174.0
2020-04-13 15:40:00,58.94,59.16,58.84,59.08,413532.0,54.289,54.4916,54.1969,54.418,413532.0
2020-04-13 15:50:00,59.11,59.11,58.75,58.91,789422.0,54.4456,54.4456,54.114,54.2614,789422.0
2020-04-14 09:30:00,60.45,60.82,60.26,60.65,271627.0,55.6798,56.0206,55.5048,55.8641,271627.0
2020-04-14 09:40:00,60.65,60.84,60.4,60.78,134690.0,55.8641,56.0391,55.6338,55.9838,134690.0
2020-04-14 09:50:00,60.82,60.83,60.58,60.78,184158.0,56.0206,56.0299,55.7996,55.9838,184158.0
2020-04-14 10:00:00,60.79,60.85,60.5,60.56,310964.0,55.993,56.0483,55.7259,55.7812,310964.0
2020-04-14 10:10:00,60.6,61.03,60.6,61.02,128852.0,55.818,56.2141,55.818,56.2049,128852.0
2020-04-14 10:20:00,61.02,61.08,60.59,60.62,83825.0,56.2049,56.2601,55.8088,55.8364,83825.0
2020-04-14 10:30:00,60.63,60.63,60.18,60.2,192779.0,55.8456,55.8456,55.4311,55.4496,192779.0
2020-04-14 10:40:00,60.25,60.55,60.12,60.27,134695.0,55.4956,55.772,55.3759,55.514,134695.0
2020-04-14 10:50:00,60.26,60.31,59.76,59.83,234145.0,55.5048,55.5509,55.0443,55.1088,234145.0
2020-04-14 11:00:00,59.82,59.91,59.39,59.57,177098.0,55.0996,55.1825,54.7035,54.8693,177098.0
2020-04-14 11:10:00,59.56,59.65,59.25,59.31,187099.0,54.8601,54.943,54.5745,54.6298,187099.0
2020-04-14 11:20:00,59.28,59.75,59.24,59.51,107554.0,54.6022,55.0351,54.5653,54.814,107554.0
2020-04-14 11:30:00,59.48,59.78,59.48,59.72,97375.0,54.7864,55.0627,54.7864,55.0074,97375.0
2020-04-14 11:40:00,59.72,59.8,59.63,59.7,184585.0,55.0074,55.0811,54.9246,54.989,184585.0
2020-04-14 11:50:00,59.72,59.74,59.47,59.5,111475.0,55.0074,55.0259,54.7772,54.8048,111475.0
2020-04-14 12:00:00,59.51,59.97,59.51,59.9,139224.0,54.814,55.2377,54.814,55.1732,139224.0
2020-04-14 12:10:00,59.91,59.97,59.74,59.87,142294.0,55.1825,55.2377,55.0259,55.1456,142294.0
2020-04-14 12:20:00,59.88,59.93,59.66,59.73,212334.0,55.1548,55.2009,54.9522,55.0167,212334.0
2020-04-14 12:30:00,59.74,59.8,59.66,59.69,279278.0,55.0259,55.0811,54.9522,54.9798,279278.0
2020-04-14 12:40:00,59.69,59.77,59.49,59.52,119669.0,54.9798,55.0535,54.7956,54.8232,119669.0
2020-04-14 12:50:00,59.51,59.64,59.45,59.45,282063.0,54.814,54.9338,54.7588,54.7588,282063.0
2020-04-14 13:00:00,59.45,59.57,59.42,59.55,355588.0,54.7588,54.8693,54.7311,54.8509,355588.0
2020-04-14 13:10:00,59.55,59.67,59.53,59.54,333510.0,54.8509,54.9614,54.8324,54.8417,333510.0
2020-04-14 13:20:00,59.54,59.68,59.49,59.64,217028.0,54.8417,54.9706,54.7956,54.9338,217028.0
2020-04-14 13:30:00,59.65,59.83,59.64,59.77,107075.0,54.943,55.1088,54.9338,55.0535,107075.0
2020-04-14 13:40:00,59.77,59.94,59.65,59.91,91856.0,55.0535,55.2101,54.943,55.1825,91856.0
2020-04-14 13:50:00,59.91,60.06,59.87,59.98,82931.0,55.1825,55.3206,55.1456,55.2469,82931.0
2020-04-14 14:00:00,59.99,60.01,59.84,59.89,157080.0,55.2561,55.2746,55.118,55.164,157080.0
2020-04-14 14:10:00,59.89,60.08,59.88,60.08,91479.0,55.164,55.339,55.1548,55.339,91479.0
2020-04-14 14:20:00,60.07,60.15,59.95,59.99,136080.0,55.3298,55.4035,55.2193,55.2561,136080.0
2020-04-14 14:30:00,60.02,60.07,59.86,59.87,257288.0,55.2838,55.3298,55.1364,55.1456,257288.0
2020-04-14 14:40:00,59.88,59.95,59.77,59.85,183433.0,55.1548,55.2193,55.0535,55.1272,183433.0
2020-04-14 14:50:00,59.83,59.93,59.77,59.83,196000.0,55.1088,55.2009,55.0535,55.1088,196000.0
2020-04-14 15:00:00,59.82,59.84,59.67,59.76,126632.0,55.0996,55.118,54.9614,55.0443,126632.0
2020-04-14 15:10:00,59.75,59.83,59.61,59.76,161633.0,55.0351,55.1088,54.9061,55.0443,161633.0
2020-04-14 15:20:00,59.77,59.97,59.65,59.97,186888.0,55.0535,55.2377,54.943,55.2377,186888.0
2020-04-14 15:30:00,59.97,59.99,59.79,59.93,418346.0,55.2377,55.2561,55.0719,55.2009,418346.0
2020-04-14 15:40:00,59.95,60.09,59.9,60.09,180726.0,55.2193,55.3483,55.1732,55.3483,180726.0
2020-04-14 15:50:00,60.09,60.15,59.9,59.95,388103.0,55.3483,55.4035,55.1732,55.2193,388103.0
2020-04-15 09:30:00,57.95,58.2,57.48,57.83,324390.0,53.3771,53.6074,52.9442,53.2666,324390.0
2020-04-15 09:40:00,57.83,57.86,57.31,57.76,154808.0,53.2666,53.2942,52.7876,53.2021,154808.0
2020-04-15 09:50:00,57.77,57.89,57.32,57.6,67183.0,53.2113,53.3219,52.7968,53.0547,67183.0
2020-04-15 10:00:00,57.6,57.6,57.22,57.41,95104.0,53.0547,53.0547,52.7047,52.8797,95104.0
2020-04-15 10:10:00,57.4,57.52,57.05,57.05,117774.0,52.8705,52.9811,52.5481,52.5481,117774.0
2020-04-15 10:20:00,57.06,57.29,57.0,57.1,91002.0,52.5574,52.7692,52.5021,52.5942,91002.0
2020-04-15 10:30:00,57.04,57.17,56.85,56.96,123912.0,52.5389,52.6587,52.3639,52.4652,123912.0
2020-04-15 10:40:00,56.96,57.25,56.96,57.19,112651.0,52.4652,52.7324,52.4652,52.6771,112651.0
2020-04-15 10:50:00,57.17,57.3,57.08,57.26,138503.0,52.6587,52.7784,52.5758,52.7416,138503.0
2020-04-15 11:00:00,57.26,57.32,56.88,56.98,876529.0,52.7416,52.7968,52.3916,52.4837,876529.0
2020-04-15 11:10:00,56.99,57.09,56.85,57.0,151988.0,52.4929,52.585,52.3639,52.5021,151988.0
2020-04-15 11:20:00,56.99,57.23,56.94,57.22,121256.0,52.4929,52.7139,52.4468,52.7047,121256.0
2020-04-15 11:30:00,57.23,57.46,57.15,57.17,138520.0,52.7139,52.9258,52.6402,52.6587,138520.0
2020-04-15 11:40:00,57.18,57.19,56.95,56.99,110959.0,52.6679,52.6771,52.456,52.4929,110959.0
2020-04-15 11:50:00,56.99,57.11,56.97,57.04,152044.0,52.4929,52.6034,52.4745,52.5389,152044.0
2020-04-15 12:00:00,57.04,57.05,56.8,56.82,153879.0,52.5389,52.5481,52.3179,52.3363,153879.0
2020-04-15 12:10:00,56.82,56.87,56.72,56.76,292381.0,52.3363,52.3823,52.2442,52.281,292381.0
2020-04-15 12:20:00,56.76,57.09,56.76,57.07,269802.0,52.281,52.585,52.281,52.5666,269802.0
2020-04-15 12:30:00,57.05,57.19,57.02,57.12,84803.0,52.5481,52.6771,52.5205,52.6126,84803.0
2020-04-15 12:40:00,57.11,57.3,57.08,57.24,195013.0,52.6034,52.7784,52.5758,52.7231,195013.0
2020-04-15 12:50:00,57.23,57.33,57.21,57.23,184910.0,52.7139,52.806,52.6955,52.7139,184910.0
2020-04-15 13:00:00,57.21,57.39,57.19,57.38,81517.0,52.6955,52.8613,52.6771,52.8521,81517.0
2020-04-15 13:10:00,57.37,57.69,57.37,57.65,133938.0,52.8429,53.1376,52.8429,53.1008,133938.0
2020-04-15 13:20:00,57.64,57.64,57.32,57.33,120663.0,53.0916,53.0916,52.7968,52.806,120663.0
2020-04-15 13:30:00,57.34,57.34,57.09,57.09,140543.0,52.8153,52.8153,52.585,52.585,140543.0
2020-04-15 13:40:00,57.08,57.29,57.06,57.24,107320.0,52.5758,52.7692,52.5574,52.7231,107320.0
2020-04-15 13:50:00,57.25,57.34,57.17,57.26,134414.0,52.7324,52.8153,52.6587,52.7416,134414.0
2020-04-15 14:00:00,57.26,57.55,57.26,57.37,132618.0,52.7416,53.0087,52.7416,52.8429,132618.0
2020-04-15 14:10:00,57.37,57.59,57.36,57.57,140624.0,52.8429,53.0455,52.8337,53.0271,140624.0
2020-04-15 14:20:00,57.58,57.74,57.51,57.74,228495.0,53.0363,53.1837,52.9718,53.1837,228495.0
2020-04-15 14:30:00,57.74,57.82,57.65,57.8,314357.0,53.1837,53.2574,53.1008,53.239,314357.0
2020-04-15 14:40:00,57.79,57.79,57.66,57.68,279174.0,53.2297,53.2297,53.11,53.1284,279174.0
2020-04-15 14:50:00,57.67,57.78,57.57,57.74,148852.0,53.1192,53.2205,53.0271,53.1837,148852.0
2020-04-15 15:00:00,57.74,57.79,57.49,57.53,162621.0,53.1837,53.2297,52.9534,52.9903,162621.0
2020-04-15 15:10:00,57.51,57.58,57.42,57.55,292472.0,52.9718,53.0363,52.8889,53.0087,292472.0
2020-04-15 15:20:00,57.55,57.59,57.34,57.43,267272.0,53.0087,53.0455,52.8153,52.8982,267272.0
2020-04-15 15:30:00,57.42,57.49,57.31,57.4,301185.0,52.8889,52.9534,52.7876,52.8705,301185.0
2020-04-15 15:40:00,57.4,57.48,57.22,57.39,299103.0,52.8705,52.9442,52.7047,52.8613,299103.0
2020-04-15 15:50:00,57.32,57.39,56.88,57.19,895029.0,52.7968,52.8613,52.3916,52.6771,895029.0
2020-04-16 09:30:00,57.27,57.81,56.8,57.07,281244.0,52.7508,53.2482,52.3179,52.5666,281244.0
2020-04-16 09:40:00,57.07,57.44,56.91,56.98,110891.0,52.5666,52.9074,52.4192,52.4837,110891.0
2020-04-16 09:50:00,56.95,57.06,56.37,56.37,120340.0,52.456,52.5574,51.9218,51.9218,120340.0
2020-04-16 10:00:00,56.37,56.6,56.18,56.18,123470.0,51.9218,52.1337,51.7468,51.7468,123470.0
2020-04-16 10:10:00,56.17,56.2,55.92,56.08,99230.0,51.7376,51.7652,51.5073,51.6547,99230.0
2020-04-16 10:20:00,56.07,56.43,56.05,56.41,98857.0,51.6455,51.9771,51.6271,51.9586,98857.0
2020-04-16 10:30:00,56.43,56.52,56.11,56.11,59948.0,51.9771,52.06,51.6823,51.6823,59948.0
2020-04-16 10:40:00,56.12,56.48,56.07,56.42,100070.0,51.6915,52.0231,51.6455,51.9679,100070.0
2020-04-16 10:50:00,56.4,56.97,56.36,56.94,269543.0,51.9494,52.4745,51.9126,52.4468,269543.0
2020-04-16 11:00:00,56.94,57.08,56.77,56.96,161061.0,52.4468,52.5758,52.2902,52.4652,161061.0
2020-04-16 11:10:00,56.96,57.0,56.53,56.63,184037.0,52.4652,52.5021,52.0692,52.1613,184037.0
2020-04-16 11:20:00,56.65,56.69,56.32,56.32,101557.0,52.1797,52.2165,51.8757,51.8757,101557.0
2020-04-16 11:30:00,56.32,56.45,56.19,56.3,119669.0,51.8757,51.9955,51.756,51.8573,119669.0
2020-04-16 11:40:00,56.31,56.45,56.2,56.21,87643.0,51.8665,51.9955,51.7652,51.7744,87643.0
2020-04-16 11:50:00,56.21,56.64,56.21,56.45,110308.0,51.7744,52.1705,51.7744,51.9955,110308.0
2020-04-16 12:00:00,56.46,56.53,55.98,56.02,206926.0,52.0047,52.0692,51.5626,51.5994,206926.0
2020-04-16 12:10:00,56.0,56.06,55.72,55.77,180615.0,51.581,51.6363,51.3231,51.3691,180615.0
2020-04-16 12:20:00,55.77,55.87,55.61,55.83,162293.0,51.3691,51.4613,51.2218,51.4244,162293.0
2020-04-16 12:30:00,55.83,55.84,55.57,55.64,291869.0,51.4244,51.4336,51.1849,51.2494,291869.0
2020-04-16 12:40:00,55.62,55.84,55.61,55.81,327863.0,51.231,51.4336,51.2218,51.406,327863.0
2020-04-16 12:50:00,55.8,55.88,55.65,55.8,181452.0,51.3968,51.4705,51.2586,51.3968,181452.0
2020-04-16 13:00:00,55.8,55.9,55.72,55.73,132008.0,51.3968,51.4889,51.3231,51.3323,132008.0
2020-04-16 13:10:00,55.74,55.89,55.68,55.83,95249.0,51.3415,51.4797,51.2862,51.4244,95249.0
2020-04-16 13:20:00,55.84,55.93,55.76,55.9,136246.0,51.4336,51.5165,51.3599,51.4889,136246.0
2020-04-16 13:30:00,55.91,56.07,55.88,55.91,131534.0,51.4981,51.6455,51.4705,51.4981,131534.0
2020-04-16 13:40:00,55.92,56.05,55.9,55.92,117953.0,51.5073,51.6271,51.4889,51.5073,117953.0
2020-04-16 13:50:00,55.91,55.98,55.79,55.82,129389.0,51.4981,51.5626,51.3876,51.4152,129389.0
2020-04-16 14:00:00,55.81,56.14,55.7,56.12,112479.0,51.406,51.7099,51.3047,51.6915,112479.0
2020-04-16 14:10:00,56.15,56.23,56.05,56.11,82095.0,51.7192,51.7928,51.6271,51.6823,82095.0
2020-04-16 14:20:00,56.12,56.13,55.96,56.04,117292.0,51.6915,51.7007,51.5442,51.6178,117292.0
2020-04-16 14:30:00,56.01,56.29,56.0,56.18,77308.0,51.5902,51.8481,51.581,51.7468,77308.0
2020-04-16 14:40:00,56.18,56.21,55.97,56.03,169474.0,51.7468,51.7744,51.5534,51.6086,169474.0
2020-04-16 14:50:00,56.04,56.16,55.93,56.11,180735.0,51.6178,51.7284,51.5165,51.6823,180735.0
2020-04-16 15:00:00,56.1,56.2,56.05,56.08,370476.0,51.6731,51.7652,51.6271,51.6547,370476.0
2020-04-16 15:10:00,56.08,56.12,55.9,55.96,289426.0,51.6547,51.6915,51.4889,51.5442,289426.0
2020-04-16 15:20:00,55.98,56.31,55.94,56.29,136031.0,51.5626,51.8665,51.5257,51.8481,136031.0
2020-04-16 15:30:00,56.3,56.48,56.3,56.46,213361.0,51.8573,52.0231,51.8573,52.0047,213361.0
2020-04-16 15:40:00,56.47,56.6,56.43,56.52,563047.0,52.0139,52.1337,51.9771,52.06,563047.0
2020-04-16 15:50:00,56.52,56.88,56.52,56.68,1542703.0,52.06,52.3916,52.06,52.2073,1542703.0
2020-04-17 09:30:00,58.98,59.31,58.64,59.23,396800.0,54.3258,54.6298,54.0127,54.5561,396800.0
2020-04-17 09:40:00,59.22,59.38,58.91,59.36,149880.0,54.5469,54.6943,54.2614,54.6759,149880.0
2020-04-17 09:50:00,59.36,59.71,59.18,59.69,103547.0,54.6759,54.9982,54.5101,54.9798,103547.0
2020-04-17 10:00:00,59.69,59.69,59.19,59.22,147142.0,54.9798,54.9798,54.5193,54.5469,147142.0
2020-04-17 10:10:00,59.26,59.33,58.69,58.73,191396.0,54.5837,54.6482,54.0587,54.0956,191396.0
2020-04-17 10:20:00,58.74,58.99,58.73,58.79,180430.0,54.1048,54.3351,54.0956,54.1508,180430.0
2020-04-17 10:30:00,58.77,58.86,58.42,58.55,100554.0,54.1324,54.2153,53.81,53.9298,100554.0
2020-04-17 10:40:00,58.54,58.72,58.47,58.49,98376.0,53.9206,54.0864,53.8561,53.8745,98376.0
2020-04-17 10:50:00,58.5,58.87,58.49,58.67,60963.0,53.8837,54.2245,53.8745,54.0403,60963.0
2020-04-17 11:00:00,58.64,58.91,58.6,58.83,140957.0,54.0127,54.2614,53.9758,54.1877,140957.0
2020-04-17 11:10:00,58.82,58.86,58.63,58.79,128252.0,54.1785,54.2153,54.0035,54.1508,128252.0
2020-04-17 11:20:00,58.79,58.84,58.62,58.7,102698.0,54.1508,54.1969,53.9943,54.0679,102698.0
2020-04-17 11:30:00,58.7,59.12,58.64,59.05,473565.0,54.0679,54.4548,54.0127,54.3903,473565.0
2020-04-17 11:40:00,59.09,59.14,58.98,59.06,195490.0,54.4272,54.4732,54.3258,54.3995,195490.0
2020-04-17 11:50:00,59.02,59.07,58.89,59.01,86799.0,54.3627,54.4087,54.2429,54.3535,86799.0
2020-04-17 12:00:00,59.02,59.13,58.92,59.02,75875.0,54.3627,54.464,54.2706,54.3627,75875.0
2020-04-17 12:10:00,58.99,59.22,58.96,59.2,115521.0,54.3351,54.5469,54.3074,54.5285,115521.0
2020-04-17 12:20:00,59.2,59.2,58.92,58.95,84272.0,54.5285,54.5285,54.2706,54.2982,84272.0
2020-04-17 12:30:00,58.95,59.2,58.92,59.17,128522.0,54.2982,54.5285,54.2706,54.5008,128522.0
2020-04-17 12:40:00,59.17,59.36,59.17,59.36,84901.0,54.5008,54.6759,54.5008,54.6759,84901.0
2020-04-17 12:50:00,59.34,59.44,59.27,59.3,310517.0,54.6574,54.7495,54.593,54.6206,310517.0
2020-04-17 13:00:00,59.29,59.39,59.23,59.32,141931.0,54.6114,54.7035,54.5561,54.639,141931.0
2020-04-17 13:10:00,59.33,59.35,59.22,59.32,79628.0,54.6482,54.6666,54.5469,54.639,79628.0
2020-04-17 13:20:00,59.32,59.32,59.0,59.01,138600.0,54.639,54.639,54.3443,54.3535,138600.0
2020-04-17 13:30:00,59.02,59.17,59.01,59.15,213794.0,54.3627,54.5008,54.3535,54.4824,213794.0
2020-04-17 13:40:00,59.14,59.17,58.89,58.9,72641.0,54.4732,54.5008,54.2429,54.2522,72641.0
2020-04-17 13:50:00,58.9,58.99,58.84,58.96,135609.0,54.2522,54.3351,54.1969,54.3074,135609.0
2020-04-17 14:00:00,58.96,58.96,58.84,58.89,274004.0,54.3074,54.3074,54.1969,54.2429,274004.0
2020-04-17 14:10:00,58.88,58.94,58.79,58.85,236964.0,54.2337,54.289,54.1508,54.2061,236964.0
2020-04-17 14:20:00,58.84,58.97,58.82,58.86,122099.0,54.1969,54.3166,54.1785,54.2153,122099.0
2020-04-17 14:30:00,58.86,58.88,58.74,58.83,129590.0,54.2153,54.2337,54.1048,54.1877,129590.0
2020-04-17 14:40:00,58.83,58.95,58.75,58.94,185264.0,54.1877,54.2982,54.114,54.289,185264.0
2020-04-17 14:50:00,58.95,58.98,58.8,58.95,113342.0,54.2982,54.3258,54.16,54.2982,113342.0
2020-04-17 15:00:00,58.95,59.02,58.88,59.02,131232.0,54.2982,54.3627,54.2337,54.3627,131232.0
2020-04-17 15:10:00,59.03,59.2,58.97,59.17,307611.0,54.3719,54.5285,54.3166,54.5008,307611.0
2020-04-17 15:20:00,59.18,59.18,59.01,59.16,346416.0,54.5101,54.5101,54.3535,54.4916,346416.0
2020-04-17 15:30:00,59.16,59.31,59.15,59.3,541683.0,54.4916,54.6298,54.4824,54.6206,541683.0
2020-04-17 15:40:00,59.31,59.41,59.27,59.38,413012.0,54.6298,54.7219,54.593,54.6943,413012.0
2020-04-17 15:50:00,59.41,59.54,59.22,59.28,874613.0,54.7219,54.8417,54.5469,54.6022,874613.0
2020-04-20 09:30:00,58.0,58.29,57.67,58.14,439750.0,53.4232,53.6903,53.1192,53.5521,439750.0
2020-04-20 09:40:00,58.13,58.72,58.06,58.54,84996.0,53.5429,54.0864,53.4784,53.9206,84996.0
2020-04-20 09:50:00,58.54,58.68,58.42,58.55,316655.0,53.9206,54.0495,53.81,53.9298,316655.0
2020-04-20 10:00:00,58.5,58.61,58.39,58.56,142473.0,53.8837,53.985,53.7824,53.939,142473.0
2020-04-20 10:10:00,58.55,58.67,58.39,58.48,164417.0,53.9298,54.0403,53.7824,53.8653,164417.0
2020-04-20 10:20:00,58.47,58.52,58.28,58.39,258120.0,53.8561,53.9021,53.6811,53.7824,258120.0
2020-04-20 10:30:00,58.34,58.49,58.31,58.38,116292.0,53.7363,53.8745,53.7087,53.7732,116292.0
2020-04-20 10:40:00,58.39,59.04,58.39,58.93,216581.0,53.7824,54.3811,53.7824,54.2798,216581.0
2020-04-20 10:50:00,58.93,59.2,58.93,59.0,169792.0,54.2798,54.5285,54.2798,54.3443,169792.0
2020-04-20 11:00:00,58.98,59.11,58.95,59.01,197760.0,54.3258,54.4456,54.2982,54.3535,197760.0
2020-04-20 11:10:00,58.99,59.04,58.74,58.82,226471.0,54.3351,54.3811,54.1048,54.1785,226471.0
2020-04-20 11:20:00,58.83,58.98,58.82,58.97,73750.0,54.1877,54.3258,54.1785,54.3166,73750.0
2020-04-20 11:30:00,58.96,59.24,58.82,59.2,85728.0,54.3074,54.5653,54.1785,54.5285,85728.0
2020-04-20 11:40:00,59.21,59.22,59.1,59.2,98454.0,54.5377,54.5469,54.4364,54.5285,98454.0
2020-04-20 11:50:00,59.2,59.21,59.04,59.08,79293.0,54.5285,54.5377,54.3811,54.418,79293.0
2020-04-20 12:00:00,59.07,59.11,58.94,59.08,100090.0,54.4087,54.4456,54.289,54.418,100090.0
2020-04-20 12:10:00,59.09,59.11,58.85,58.99,164795.0,54.4272,54.4456,54.2061,54.3351,164795.0
2020-04-20 12:20:00,58.99,59.1,58.96,58.98,118191.0,54.3351,54.4364,54.3074,54.3258,118191.0
2020-04-20 12:30:00,58.99,59.16,58.99,59.12,74894.0,54.3351,54.4916,54.3351,54.4548,74894.0
2020-04-20 12:40:00,59.11,59.15,59.04,59.15,122952.0,54.4456,54.4824,54.3811,54.4824,122952.0
2020-04-20 12:50:00,59.13,59.13,58.91,58.92,99133.0,54.464,54.464,54.2614,54.2706,99133.0
2020-04-20 13:00:00,58.93,58.94,58.71,58.79,122349.0,54.2798,54.289,54.0771,54.1508,122349.0
2020-04-20 13:10:00,58.79,58.81,58.72,58.8,487448.0,54.1508,54.1693,54.0864,54.16,487448.0
2020-04-20 13:20:00,58.78,58.85,58.66,58.75,97358.0,54.1416,54.2061,54.0311,54.114,97358.0
2020-04-20 13:30:00,58.75,58.76,58.54,58.68,93423.0,54.114,54.1232,53.9206,54.0495,93423.0
2020-04-20 13:40:00,58.68,58.81,58.66,58.71,100362.0,54.0495,54.1693,54.0311,54.0771,100362.0
2020-04-20 13:50:00,58.73,58.8,58.67,58.74,114789.0,54.0956,54.16,54.0403,54.1048,114789.0
2020-04-20 14:00:00,58.72,58.77,58.63,58.71,303687.0,54.0864,54.1324,54.0035,54.0771,303687.0
2020-04-20 14:10:00,58.7,58.73,58.32,58.36,136410.0,54.0679,54.0956,53.7179,53.7548,136410.0
2020-04-20 14:20:00,58.36,58.37,57.88,57.88,161670.0,53.7548,53.764,53.3126,53.3126,161670.0
2020-04-20 14:30:00,57.87,58.22,57.87,58.07,116628.0,53.3034,53.6258,53.3034,53.4877,116628.0
2020-04-20 14:40:00,58.1,58.21,57.91,58.16,287863.0,53.5153,53.6166,53.3403,53.5705,287863.0
2020-04-20 14:50:00,58.16,58.16,57.6,57.6,161129.0,53.5705,53.5705,53.0547,53.0547,161129.0
2020-04-20 15:00:00,57.63,57.96,57.63,57.87,512254.0,53.0824,53.3863,53.0824,53.3034,512254.0
2020-04-20 15:10:00,57.88,58.04,57.83,57.93,370903.0,53.3126,53.46,53.2666,53.3587,370903.0
2020-04-20 15:20:00,57.91,58.09,57.9,58.09,242417.0,53.3403,53.5061,53.3311,53.5061,242417.0
2020-04-20 15:30:00,58.09,58.22,57.99,58.02,220056.0,53.5061,53.6258,53.414,53.4416,220056.0
2020-04-20 15:40:00,58.04,58.19,58.02,58.18,255858.0,53.46,53.5982,53.4416,53.589,255858.0
2020-04-20 15:50:00,58.22,58.31,57.99,58.1,363483.0,53.6258,53.7087,53.414,53.5153,363483.0
2020-04-21 09:30:00,56.7,56.85,56.16,56.19,288488.0,52.2258,52.3639,51.7284,51.756,288488.0
2020-04-21 09:40:00,56.19,56.99,56.18,56.93,78503.0,51.756,52.4929,51.7468,52.4376,78503.0
2020-04-21 09:50:00,56.91,57.35,56.85,57.31,165094.0,52.4192,52.8245,52.3639,52.7876,165094.0
2020-04-21 10:00:00,57.37,57.38,57.05,57.11,140476.0,52.8429,52.8521,52.5481,52.6034,140476.0
2020-04-21 10:10:00,57.1,57.17,56.98,57.1,99323.0,52.5942,52.6587,52.4837,52.5942,99323.0
2020-04-21 10:20:00,57.08,57.41,57.07,57.38,237835.0,52.5758,52.8797,52.5666,52.8521,237835.0
2020-04-21 10:30:00,57.39,57.44,57.07,57.15,149270.0,52.8613,52.9074,52.5666,52.6402,149270.0
2020-04-21 10:40:00,57.15,57.23,57.04,57.07,188503.0,52.6402,52.7139,52.5389,52.5666,188503.0
2020-04-21 10:50:00,57.06,57.14,56.84,56.86,275630.0,52.5574,52.631,52.3547,52.3731,275630.0
2020-04-21 11:00:00,56.84,56.86,56.61,56.69,277954.0,52.3547,52.3731,52.1429,52.2165,277954.0
2020-04-21 11:10:00,56.66,56.71,56.45,56.71,143920.0,52.1889,52.235,51.9955,52.235,143920.0
2020-04-21 11:20:00,56.71,56.86,56.45,56.52,59191.0,52.235,52.3731,51.9955,52.06,59191.0
2020-04-21 11:30:00,56.51,56.78,56.46,56.63,110946.0,52.0508,52.2994,52.0047,52.1613,110946.0
2020-04-21 11:40:00,56.62,56.68,56.49,56.61,73320.0,52.1521,52.2073,52.0323,52.1429,73320.0
2020-04-21 11:50:00,56.59,56.82,56.53,56.78,69110.0,52.1244,52.3363,52.0692,52.2994,69110.0
2020-04-21 12:00:00,56.78,56.79,56.63,56.73,127382.0,52.2994,52.3087,52.1613,52.2534,127382.0
2020-04-21 12:10:00,56.73,56.86,56.67,56.69,98607.0,52.2534,52.3731,52.1981,52.2165,98607.0
2020-04-21 12:20:00,56.7,56.73,56.58,56.61,247675.0,52.2258,52.2534,52.1152,52.1429,247675.0
2020-04-21 12:30:00,56.61,56.62,56.35,56.5,84501.0,52.1429,52.1521,51.9034,52.0415,84501.0
2020-04-21 12:40:00,56.51,56.62,56.42,56.62,117685.0,52.0508,52.1521,51.9679,52.1521,117685.0
2020-04-21 12:50:00,56.62,56.84,56.61,56.75,125416.0,52.1521,52.3547,52.1429,52.2718,125416.0
2020-04-21 13:00:00,56.74,56.87,56.69,56.75,306688.0,52.2626,52.3823,52.2165,52.2718,306688.0
2020-04-21 13:10:00,56.73,56.78,56.66,56.75,151756.0,52.2534,52.2994,52.1889,52.2718,151756.0
2020-04-21 13:20:00,56.76,56.99,56.75,56.92,83098.0,52.281,52.4929,52.2718,52.4284,83098.0
2020-04-21 13:30:00,56.92,57.08,56.84,57.06,102707.0,52.4284,52.5758,52.3547,52.5574,102707.0
2020-04-21 13:40:00,57.04,57.04,56.66,56.67,121453.0,52.5389,52.5389,52.1889,52.1981,121453.0
2020-04-21 13:50:00,56.67,56.78,56.63,56.69,111941.0,52.1981,52.2994,52.1613,52.2165,111941.0
2020-04-21 14:00:00,56.68,56.89,56.56,56.78,110788.0,52.2073,52.4008,52.0968,52.2994,110788.0
2020-04-21 14:10:00,56.78,56.88,56.73,56.79,94933.0,52.2994,52.3916,52.2534,52.3087,94933.0
2020-04-21 14:20:00,56.79,57.12,56.76,56.95,103374.0,52.3087,52.6126,52.281,52.456,103374.0
2020-04-21 14:30:00,56.95,56.97,56.73,56.83,165372.0,52.456,52.4745,52.2534,52.3455,165372.0
2020-04-21 14:40:00,56.82,56.84,56.67,56.78,111989.0,52.3363,52.3547,52.1981,52.2994,111989.0
2020-04-21 14:50:00,56.77,56.9,56.69,56.76,148122.0,52.2902,52.41,52.2165,52.281,148122.0
2020-04-21 15:00:00,56.76,56.91,56.62,56.7,118480.0,52.281,52.4192,52.1521,52.2258,118480.0
2020-04-21 15:10:00,56.72,57.14,56.71,57.06,295351.0,52.2442,52.631,52.235,52.5574,295351.0
2020-04-21 15:20:00,57.07,57.21,57.01,57.07,188650.0,52.5666,52.6955,52.5113,52.5666,188650.0
2020-04-21 15:30:00,57.07,57.27,56.98,57.19,268022.0,52.5666,52.7508,52.4837,52.6771,268022.0
2020-04-21 15:40:00,57.19,57.22,56.98,57.0,340709.0,52.6771,52.7047,52.4837,52.5021,340709.0
2020-04-21 15:50:00,56.95,57.06,56.84,56.84,457335.0,52.456,52.5574,52.3547,52.3547,457335.0
2020-04-22 09:30:00,58.15,58.32,57.65,57.79,174359.0,53.5613,53.7179,53.1008,53.2297,174359.0
2020-04-22 09:40:00,57.76,57.86,57.41,57.42,177863.0,53.2021,53.2942,52.8797,52.8889,177863.0
2020-04-22 09:50:00,57.42,57.55,57.35,57.44,101772.0,52.8889,53.0087,52.8245,52.9074,101772.0
2020-04-22 10:00:00,57.5,57.54,57.21,57.37,94052.0,52.9626,52.9995,52.6955,52.8429,94052.0
2020-04-22 10:10:00,57.39,57.5,57.27,57.46,122740.0,52.8613,52.9626,52.7508,52.9258,122740.0
2020-04-22 10:20:00,57.47,57.68,57.46,57.58,81330.0,52.935,53.1284,52.9258,53.0363,81330.0
2020-04-22 10:30:00,57.62,57.85,57.59,57.79,88495.0,53.0732,53.285,53.0455,53.2297,88495.0
2020-04-22 10:40:00,57.79,57.83,57.59,57.6,97633.0,53.2297,53.2666,53.0455,53.0547,97633.0
2020-04-22 10:50:00,57.6,57.65,57.32,57.39,170894.0,53.0547,53.1008,52.7968,52.8613,170894.0
2020-04-22 11:00:00,57.4,57.55,57.34,57.38,89069.0,52.8705,53.0087,52.8153,52.8521,89069.0
2020-04-22 11:10:00,57.42,57.62,57.34,57.54,81648.0,52.8889,53.0732,52.8153,52.9995,81648.0
2020-04-22 11:20:00,57.54,57.56,57.39,57.45,89271.0,52.9995,53.0179,52.8613,52.9166,89271.0
2020-04-22 11:30:00,57.45,57.6,57.41,57.55,103650.0,52.9166,53.0547,52.8797,53.0087,103650.0
2020-04-22 11:40:00,57.54,57.7,57.51,57.67,122295.0,52.9995,53.1468,52.9718,53.1192,122295.0
2020-04-22 11:50:00,57.68,57.76,57.57,57.65,164061.0,53.1284,53.2021,53.0271,53.1008,164061.0
2020-04-22 12:00:00,57.66,57.73,57.5,57.51,63048.0,53.11,53.1745,52.9626,52.9718,63048.0
2020-04-22 12:10:00,57.51,57.57,57.45,57.55,79554.0,52.9718,53.0271,52.9166,53.0087,79554.0
2020-04-22 12:20:00,57.56,57.56,57.41,57.51,81277.0,53.0179,53.0179,52.8797,52.9718,81277.0
2020-04-22 12:30:00,57.52,57.59,57.42,57.47,122794.0,52.9811,53.0455,52.8889,52.935,122794.0
2020-04-22 12:40:00,57.46,57.53,57.35,57.35,181398.0,52.9258,52.9903,52.8245,52.8245,181398.0
2020-04-22 12:50:00,57.35,57.36,57.21,57.29,126478.0,52.8245,52.8337,52.6955,52.7692,126478.0
2020-04-22 13:00:00,57.29,57.31,57.1,57.11,65436.0,52.7692,52.7876,52.5942,52.6034,65436.0
2020-04-22 13:10:00,57.1,57.28,57.09,57.26,165448.0,52.5942,52.76,52.585,52.7416,165448.0
2020-04-22 13:20:00,57.26,57.37,57.25,57.36,132481.0,52.7416,52.8429,52.7324,52.8337,132481.0
2020-04-22 13:30:00,57.37,57.41,57.29,57.31,76935.0,52.8429,52.8797,52.7692,52.7876,76935.0
2020-04-22 13:40:00,57.31,57.41,57.27,57.34,83665.0,52.7876,52.8797,52.7508,52.8153,83665.0
2020-04-22 13:50:00,57.35,57.46,57.29,57.38,109395.0,52.8245,52.9258,52.7692,52.8521,109395.0
2020-04-22 14:00:00,57.38,57.48,57.33,57.4,95310.0,52.8521,52.9442,52.806,52.8705,95310.0
2020-04-22 14:10:00,57.41,57.42,57.34,57.36,77218.0,52.8797,52.8889,52.8153,52.8337,77218.0
2020-04-22 14:20:00,57.36,57.46,57.35,57.39,61963.0,52.8337,52.9258,52.8245,52.8613,61963.0
2020-04-22 14:30:00,57.41,57.58,57.39,57.51,195393.0,52.8797,53.0363,52.8613,52.9718,195393.0
2020-04-22 14:40:00,57.5,57.55,57.41,57.5,173717.0,52.9626,53.0087,52.8797,52.9626,173717.0
2020-04-22 14:50:00,57.5,57.53,57.38,57.45,151541.0,52.9626,52.9903,52.8521,52.9166,151541.0
2020-04-22 15:00:00,57.46,57.5,57.36,57.48,266374.0,52.9258,52.9626,52.8337,52.9442,266374.0
2020-04-22 15:10:00,57.48,57.56,57.41,57.54,136530.0,52.9442,53.0179,52.8797,52.9995,136530.0
2020-04-22 15:20:00,57.55,57.66,57.49,57.5,305626.0,53.0087,53.11,52.9534,52.9626,305626.0
2020-04-22 15:30:00,57.5,57.61,57.44,57.58,307509.0,52.9626,53.064,52.9074,53.0363,307509.0
2020-04-22 15:40:00,57.58,57.64,57.5,57.6,261211.0,53.0363,53.0916,52.9626,53.0547,261211.0
2020-04-22 15:50:00,57.61,57.74,57.28,57.3,447746.0,53.064,53.1837,52.76,52.7784,447746.0
2020-04-23 09:30:00,57.67,58.12,57.41,58.03,219064.0,53.1192,53.5337,52.8797,53.4508,219064.0
2020-04-23 09:40:00,58.07,58.17,57.8,57.81,141106.0,53.4877,53.5798,53.239,53.2482,141106.0
2020-04-23 09:50:00,57.81,57.93,57.68,57.93,123702.0,53.2482,53.3587,53.1284,53.3587,123702.0
2020-04-23 10:00:00,57.95,58.07,57.81,58.06,109324.0,53.3771,53.4877,53.2482,53.4784,109324.0
2020-04-23 10:10:00,58.07,58.29,58.02,58.28,97347.0,53.4877,53.6903,53.4416,53.6811,97347.0
2020-04-23 10:20:00,58.29,58.48,58.27,58.41,108699.0,53.6903,53.8653,53.6719,53.8008,108699.0
2020-04-23 10:30:00,58.42,58.79,58.39,58.76,107868.0,53.81,54.1508,53.7824,54.1232,107868.0
2020-04-23 10:40:00,58.76,59.03,58.74,58.86,148055.0,54.1232,54.3719,54.1048,54.2153,148055.0
2020-04-23 10:50:00,58.86,58.9,58.77,58.79,98178.0,54.2153,54.2522,54.1324,54.1508,98178.0
2020-04-23 11:00:00,58.8,58.8,58.56,58.62,76525.0,54.16,54.16,53.939,53.9943,76525.0
2020-04-23 11:10:00,58.62,58.73,58.6,58.71,122604.0,53.9943,54.0956,53.9758,54.0771,122604.0
2020-04-23 11:20:00,58.71,58.85,58.67,58.78,285831.0,54.0771,54.2061,54.0403,54.1416,285831.0
2020-04-23 11:30:00,58.79,58.81,58.44,58.46,111939.0,54.1508,54.1693,53.8285,53.8469,111939.0
2020-04-23 11:40:00,58.44,58.56,58.34,58.44,91913.0,53.8285,53.939,53.7363,53.8285,91913.0
2020-04-23 11:50:00,58.42,58.53,58.35,58.52,96476.0,53.81,53.9114,53.7456,53.9021,96476.0
2020-04-23 12:00:00,58.53,58.76,58.47,58.75,43041.0,53.9114,54.1232,53.8561,54.114,43041.0
2020-04-23 12:10:00,58.74,58.81,58.67,58.77,50193.0,54.1048,54.1693,54.0403,54.1324,50193.0
2020-04-23 12:20:00,58.77,58.88,58.74,58.8,68147.0,54.1324,54.2337,54.1048,54.16,68147.0
2020-04-23 12:30:00,58.82,58.85,58.67,58.83,61424.0,54.1785,54.2061,54.0403,54.1877,61424.0
2020-04-23 12:40:00,58.83,58.86,57.6,58.12,180544.0,54.1877,54.2153,53.0547,53.5337,180544.0
2020-04-23 12:50:00,58.04,58.36,57.69,58.28,63611.0,53.46,53.7548,53.1376,53.6811,63611.0
2020-04-23 13:00:00,58.28,58.6,58.28,58.44,60708.0,53.6811,53.9758,53.6811,53.8285,60708.0
2020-04-23 13:10:00,58.45,58.71,58.45,58.5,71957.0,53.8377,54.0771,53.8377,53.8837,71957.0
2020-04-23 13:20:00,58.5,58.52,58.09,58.33,60942.0,53.8837,53.9021,53.5061,53.7271,60942.0
2020-04-23 13:30:00,58.31,58.49,58.29,58.31,115975.0,53.7087,53.8745,53.6903,53.7087,115975.0
2020-04-23 13:40:00,58.31,58.36,58.1,58.11,129232.0,53.7087,53.7548,53.5153,53.5245,129232.0
2020-04-23 13:50:00,58.13,58.21,57.97,58.16,74124.0,53.5429,53.6166,53.3955,53.5705,74124.0
2020-04-23 14:00:00,58.17,58.19,57.97,57.99,56702.0,53.5798,53.5982,53.3955,53.414,56702.0
2020-04-23 14:10:00,57.98,58.22,57.86,58.15,93162.0,53.4048,53.6258,53.2942,53.5613,93162.0
2020-04-23 14:20:00,58.16,58.35,58.15,58.28,91715.0,53.5705,53.7456,53.5613,53.6811,91715.0
2020-04-23 14:30:00,58.3,58.39,58.21,58.26,79687.0,53.6995,53.7824,53.6166,53.6627,79687.0
2020-04-23 14:40:00,58.28,58.42,58.26,58.31,130048.0,53.6811,53.81,53.6627,53.7087,130048.0
2020-04-23 14:50:00,58.36,58.64,58.31,58.55,84692.0,53.7548,54.0127,53.7087,53.9298,84692.0
2020-04-23 15:00:00,58.55,58.58,58.4,58.4,124942.0,53.9298,53.9574,53.7916,53.7916,124942.0
2020-04-23 15:10:00,58.4,58.44,58.25,58.25,258400.0,53.7916,53.8285,53.6534,53.6534,258400.0
2020-04-23 15:20:00,58.26,58.41,58.22,58.41,169673.0,53.6627,53.8008,53.6258,53.8008,169673.0
2020-04-23 15:30:00,58.41,58.5,58.26,58.46,152018.0,53.8008,53.8837,53.6627,53.8469,152018.0
2020-04-23 15:40:00,58.47,58.57,58.38,58.48,197353.0,53.8561,53.9482,53.7732,53.8653,197353.0
2020-04-23 15:50:00,58.47,58.56,58.01,58.01,266945.0,53.8561,53.939,53.4324,53.4324,266945.0
2020-04-24 09:30:00,58.59,58.78,58.49,58.77,250993.0,53.9666,54.1416,53.8745,54.1324,250993.0
2020-04-24 09:40:00,58.76,58.77,58.23,58.23,126497.0,54.1232,54.1324,53.635,53.635,126497.0
2020-04-24 09:50:00,58.23,58.52,58.02,58.09,111848.0,53.635,53.9021,53.4416,53.5061,111848.0
2020-04-24 10:00:00,58.14,58.31,57.93,57.97,59946.0,53.5521,53.7087,53.3587,53.3955,59946.0
2020-04-24 10:10:00,57.99,58.16,57.9,58.11,38412.0,53.414,53.5705,53.3311,53.5245,38412.0
2020-04-24 10:20:00,58.08,58.08,57.9,58.0,45242.0,53.4969,53.4969,53.3311,53.4232,45242.0
2020-04-24 10:30:00,57.99,58.36,57.93,58.31,32190.0,53.414,53.7548,53.3587,53.7087,32190.0
2020-04-24 10:40:00,58.33,58.38,58.18,58.25,124436.0,53.7271,53.7732,53.589,53.6534,124436.0
2020-04-24 10:50:00,58.26,58.33,58.1,58.14,48021.0,53.6627,53.7271,53.5153,53.5521,48021.0
2020-04-24 11:00:00,58.14,58.14,57.97,57.97,72422.0,53.5521,53.5521,53.3955,53.3955,72422.0
2020-04-24 11:10:00,57.96,57.98,57.77,57.87,58769.0,53.3863,53.4048,53.2113,53.3034,58769.0
2020-04-24 11:20:00,57.93,58.09,57.88,58.01,64206.0,53.3587,53.5061,53.3126,53.4324,64206.0
2020-04-24 11:30:00,57.99,58.13,57.92,58.12,60320.0,53.414,53.5429,53.3495,53.5337,60320.0
2020-04-24 11:40:00,58.09,58.11,57.98,58.11,88158.0,53.5061,53.5245,53.4048,53.5245,88158.0
2020-04-24 11:50:00,58.09,58.1,57.97,58.01,75736.0,53.5061,53.5153,53.3955,53.4324,75736.0
2020-04-24 12:00:00,58.01,58.14,57.92,58.08,79064.0,53.4324,53.5521,53.3495,53.4969,79064.0
2020-04-24 12:10:00,58.08,58.08,57.95,57.98,62642.0,53.4969,53.4969,53.3771,53.4048,62642.0
2020-04-24 12:20:00,57.96,58.05,57.86,58.03,93962.0,53.3863,53.4692,53.2942,53.4508,93962.0
2020-04-24 12:30:00,58.03,58.05,57.87,58.05,43804.0,53.4508,53.4692,53.3034,53.4692,43804.0
2020-04-24 12:40:00,58.05,58.18,58.03,58.16,48259.0,53.4692,53.589,53.4508,53.5705,48259.0
2020-04-24 12:50:00,58.14,58.16,58.04,58.1,47660.0,53.5521,53.5705,53.46,53.5153,47660.0
2020-04-24 13:00:00,58.09,58.12,58.04,58.09,71507.0,53.5061,53.5337,53.46,53.5061,71507.0
2020-04-24 13:10:00,58.09,58.15,58.05,58.15,35776.0,53.5061,53.5613,53.4692,53.5613,35776.0
2020-04-24 13:20:00,58.14,58.33,58.11,58.33,58732.0,53.5521,53.7271,53.5245,53.7271,58732.0
2020-04-24 13:30:00,58.33,58.38,58.29,58.37,46307.0,53.7271,53.7732,53.6903,53.764,46307.0
2020-04-24 13:40:00,58.37,58.51,58.36,58.45,84567.0,53.764,53.8929,53.7548,53.8377,84567.0
2020-04-24 13:50:00,58.45,58.62,58.42,58.62,58526.0,53.8377,53.9943,53.81,53.9943,58526.0
2020-04-24 14:00:00,58.62,58.68,58.5,58.63,66599.0,53.9943,54.0495,53.8837,54.0035,66599.0
2020-04-24 14:10:00,58.63,58.68,58.58,58.65,129918.0,54.0035,54.0495,53.9574,54.0219,129918.0
2020-04-24 14:20:00,58.64,58.67,58.49,58.6,80767.0,54.0127,54.0403,53.8745,53.9758,80767.0
2020-04-24 14:30:00,58.59,58.77,58.58,58.75,106827.0,53.9666,54.1324,53.9574,54.114,106827.0
2020-04-24 14:40:00,58.75,58.79,58.69,58.79,104332.0,54.114,54.1508,54.0587,54.1508,104332.0
2020-04-24 14:50:00,58.8,58.82,58.65,58.75,108034.0,54.16,54.1785,54.0219,54.114,108034.0
2020-04-24 15:00:00,58.73,58.92,58.68,58.91,141968.0,54.0956,54.2706,54.0495,54.2614,141968.0
2020-04-24 15:10:00,58.9,59.01,58.83,59.0,129123.0,54.2522,54.3535,54.1877,54.3443,129123.0
2020-04-24 15:20:00,58.99,59.17,58.94,59.16,148950.0,54.3351,54.5008,54.289,54.4916,148950.0
2020-04-24 15:30:00,59.17,59.17,58.99,59.07,103108.0,54.5008,54.5008,54.3351,54.4087,103108.0
2020-04-24 15:40:00,59.08,59.15,58.95,59.0,118339.0,54.418,54.4824,54.2982,54.3443,118339.0
2020-04-24 15:50:00,59.02,59.02,58.7,58.72,183717.0,54.3627,54.3627,54.0679,54.0864,183717.0
2020-04-27 09:30:00,59.29,59.77,59.18,59.76,127756.0,54.6114,55.0535,54.5101,55.0443,127756.0
2020-04-27 09:40:00,59.73,59.81,59.39,59.8,106584.0,55.0167,55.0903,54.7035,55.0811,106584.0
2020-04-27 09:50:00,59.83,60.19,59.8,60.09,390189.0,55.1088,55.4404,55.0811,55.3483,390189.0
2020-04-27 10:00:00,60.12,60.16,59.91,60.11,179620.0,55.3759,55.4127,55.1825,55.3667,179620.0
2020-04-27 10:10:00,60.1,60.23,59.9,60.23,137745.0,55.3575,55.4772,55.1732,55.4772,137745.0
2020-04-27 10:20:00,60.22,60.34,60.09,60.22,119151.0,55.468,55.5785,55.3483,55.468,119151.0
2020-04-27 10:30:00,60.21,60.33,60.15,60.26,121680.0,55.4588,55.5693,55.4035,55.5048,121680.0
2020-04-27 10:40:00,60.26,60.38,60.21,60.33,155622.0,55.5048,55.6154,55.4588,55.5693,155622.0
2020-04-27 10:50:00,60.33,60.57,60.33,60.4,82520.0,55.5693,55.7904,55.5693,55.6338,82520.0
2020-04-27 11:00:00,60.4,60.54,60.27,60.54,139725.0,55.6338,55.7627,55.514,55.7627,139725.0
2020-04-27 11:10:00,60.55,60.6,60.47,60.58,286017.0,55.772,55.818,55.6983,55.7996,286017.0
2020-04-27 11:20:00,60.57,60.66,60.46,60.65,201627.0,55.7904,55.8733,55.6891,55.8641,201627.0
2020-04-27 11:30:00,60.64,60.78,60.58,60.74,250488.0,55.8549,55.9838,55.7996,55.947,250488.0
2020-04-27 11:40:00,60.75,60.87,60.73,60.84,113932.0,55.9562,56.0667,55.9377,56.0391,113932.0
2020-04-27 11:50:00,60.84,60.9,60.78,60.85,512168.0,56.0391,56.0943,55.9838,56.0483,512168.0
2020-04-27 12:00:00,60.85,60.92,60.73,60.88,137955.0,56.0483,56.1128,55.9377,56.0759,137955.0
2020-04-27 12:10:00,60.88,60.99,60.78,60.95,130665.0,56.0759,56.1772,55.9838,56.1404,130665.0
2020-04-27 12:20:00,60.94,60.99,60.86,60.95,158409.0,56.1312,56.1772,56.0575,56.1404,158409.0
2020-04-27 12:30:00,60.96,61.1,60.96,61.08,204722.0,56.1496,56.2786,56.1496,56.2601,204722.0
2020-04-27 12:40:00,61.08,61.14,61.0,61.11,170909.0,56.2601,56.3154,56.1864,56.2878,170909.0
2020-04-27 12:50:00,61.11,61.33,61.09,61.3,137196.0,56.2878,56.4904,56.2693,56.4628,137196.0
2020-04-27 13:00:00,61.3,61.3,61.04,61.09,114677.0,56.4628,56.4628,56.2233,56.2693,114677.0
2020-04-27 13:10:00,61.1,61.15,60.94,60.95,169784.0,56.2786,56.3246,56.1312,56.1404,169784.0
2020-04-27 13:20:00,60.97,61.16,60.95,61.14,136510.0,56.1588,56.3338,56.1404,56.3154,136510.0
2020-04-27 13:30:00,61.15,61.21,61.08,61.19,164400.0,56.3246,56.3799,56.2601,56.3614,164400.0
2020-04-27 13:40:00,61.19,61.24,61.11,61.23,169462.0,56.3614,56.4075,56.2878,56.3983,169462.0
2020-04-27 13:50:00,61.22,61.41,61.2,61.35,149403.0,56.3891,56.5641,56.3707,56.5088,149403.0
2020-04-27 14:00:00,61.36,61.46,61.3,61.34,210712.0,56.518,56.6101,56.4628,56.4996,210712.0
2020-04-27 14:10:00,61.34,61.43,61.32,61.36,89521.0,56.4996,56.5825,56.4812,56.518,89521.0
2020-04-27 14:20:00,61.35,61.44,61.34,61.39,82251.0,56.5088,56.5917,56.4996,56.5457,82251.0
2020-04-27 14:30:00,61.39,61.51,61.35,61.44,102251.0,56.5457,56.6562,56.5088,56.5917,102251.0
2020-04-27 14:40:00,61.44,61.59,61.42,61.58,230951.0,56.5917,56.7299,56.5733,56.7207,230951.0
2020-04-27 14:50:00,61.57,61.62,61.51,61.61,209548.0,56.7115,56.7575,56.6562,56.7483,209548.0
2020-04-27 15:00:00,61.62,61.79,61.59,61.69,548271.0,56.7575,56.9141,56.7299,56.822,548271.0
2020-04-27 15:10:00,61.68,61.75,61.62,61.7,161742.0,56.8128,56.8773,56.7575,56.8312,161742.0
2020-04-27 15:20:00,61.71,61.74,61.6,61.64,169478.0,56.8404,56.868,56.7391,56.7759,169478.0
2020-04-27 15:30:00,61.64,61.7,61.56,61.6,250445.0,56.7759,56.8312,56.7023,56.7391,250445.0
2020-04-27 15:40:00,61.6,61.64,61.54,61.56,201175.0,56.7391,56.7759,56.6838,56.7023,201175.0
2020-04-27 15:50:00,61.57,61.57,61.21,61.23,332658.0,56.7115,56.7115,56.3799,56.3983,332658.0
2020-04-28 09:30:00,62.89,63.31,62.74,62.76,251903.0,57.9273,58.3142,57.7891,57.8076,251903.0
2020-04-28 09:40:00,62.78,63.16,62.66,63.09,177537.0,57.826,58.176,57.7155,58.1115,177537.0
2020-04-28 09:50:00,63.13,63.34,62.89,62.89,227431.0,58.1484,58.3418,57.9273,57.9273,227431.0
2020-04-28 10:00:00,62.86,63.05,62.58,63.05,190895.0,57.8997,58.0747,57.6418,58.0747,190895.0
2020-04-28 10:10:00,63.04,63.19,62.83,63.01,120843.0,58.0655,58.2036,57.872,58.0378,120843.0
2020-04-28 10:20:00,63.02,63.03,62.74,62.82,158800.0,58.047,58.0563,57.7891,57.8628,158800.0
2020-04-28 10:30:00,62.83,62.95,62.7,62.78,128120.0,57.872,57.9826,57.7523,57.826,128120.0
2020-04-28 10:40:00,62.77,62.79,62.17,62.3,176814.0,57.8168,57.8352,57.2641,57.3839,176814.0
2020-04-28 10:50:00,62.29,62.29,61.64,61.71,155174.0,57.3746,57.3746,56.7759,56.8404,155174.0
2020-04-28 11:00:00,61.72,62.23,61.65,62.11,185270.0,56.8496,57.3194,56.7852,57.2089,185270.0
2020-04-28 11:10:00,62.12,62.21,61.86,62.08,147903.0,57.2181,57.301,56.9786,57.1812,147903.0
2020-04-28 11:20:00,62.11,62.42,61.99,62.32,178124.0,57.2089,57.4944,57.0983,57.4023,178124.0
2020-04-28 11:30:00,62.31,62.54,62.28,62.41,156589.0,57.3931,57.6049,57.3654,57.4852,156589.0
2020-04-28 11:40:00,62.41,62.65,62.32,62.5,80817.0,57.4852,57.7062,57.4023,57.5681,80817.0
2020-04-28 11:50:00,62.5,62.54,62.27,62.45,163673.0,57.5681,57.6049,57.3562,57.522,163673.0
2020-04-28 12:00:00,62.48,62.66,62.38,62.66,254761.0,57.5497,57.7155,57.4575,57.7155,254761.0
2020-04-28 12:10:00,62.68,62.75,62.18,62.22,156909.0,57.7339,57.7983,57.2733,57.3102,156909.0
2020-04-28 12:20:00,62.22,62.43,62.2,62.4,161565.0,57.3102,57.5036,57.2917,57.476,161565.0
2020-04-28 12:30:00,62.38,62.56,62.35,62.46,140525.0,57.4575,57.6233,57.4299,57.5312,140525.0
2020-04-28 12:40:00,62.46,62.52,62.3,62.48,136819.0,57.5312,57.5865,57.3839,57.5497,136819.0
2020-04-28 12:50:00,62.46,62.72,62.4,62.67,136803.0,57.5312,57.7707,57.476,57.7247,136803.0
2020-04-28 13:00:00,62.68,62.94,62.67,62.88,117982.0,57.7339,57.9734,57.7247,57.9181,117982.0
2020-04-28 13:10:00,62.9,62.92,62.73,62.74,116495.0,57.9365,57.9549,57.7799,57.7891,116495.0
2020-04-28 13:20:00,62.74,62.97,62.7,62.91,113407.0,57.7891,58.001,57.7523,57.9457,113407.0
2020-04-28 13:30:00,62.91,62.96,62.79,62.81,147383.0,57.9457,57.9918,57.8352,57.8536,147383.0
2020-04-28 13:40:00,62.81,63.04,62.79,62.98,167924.0,57.8536,58.0655,57.8352,58.0102,167924.0
2020-04-28 13:50:00,62.99,63.07,62.88,62.93,130287.0,58.0194,58.0931,57.9181,57.9641,130287.0
2020-04-28 14:00:00,62.94,63.04,62.87,62.93,121748.0,57.9734,58.0655,57.9089,57.9641,121748.0
2020-04-28 14:10:00,62.94,63.07,62.93,62.99,155555.0,57.9734,58.0931,57.9641,58.0194,155555.0
2020-04-28 14:20:00,63.0,63.06,62.94,63.01,131362.0,58.0286,58.0839,57.9734,58.0378,131362.0
2020-04-28 14:30:00,63.01,63.15,62.86,62.87,177016.0,58.0378,58.1668,57.8997,57.9089,177016.0
2020-04-28 14:40:00,62.88,62.98,62.81,62.88,135292.0,57.9181,58.0102,57.8536,57.9181,135292.0
2020-04-28 14:50:00,62.88,62.94,62.71,62.78,155763.0,57.9181,57.9734,57.7615,57.826,155763.0
2020-04-28 15:00:00,62.79,62.9,62.74,62.83,107845.0,57.8352,57.9365,57.7891,57.872,107845.0
2020-04-28 15:10:00,62.82,62.93,62.79,62.92,138361.0,57.8628,57.9641,57.8352,57.9549,138361.0
2020-04-28 15:20:00,62.91,63.02,62.71,62.99,189911.0,57.9457,58.047,57.7615,58.0194,189911.0
2020-04-28 15:30:00,62.99,63.0,62.78,62.92,160462.0,58.0194,58.0286,57.826,57.9549,160462.0
2020-04-28 15:40:00,62.93,62.97,62.55,62.57,332247.0,57.9641,58.001,57.6141,57.6326,332247.0
2020-04-28 15:50:00,62.55,62.67,62.41,62.6,824295.0,57.6141,57.7247,57.4852,57.6602,824295.0
2020-04-29 09:30:00,64.52,64.65,63.89,63.91,275713.0,59.4287,59.5484,58.8484,58.8668,275713.0
2020-04-29 09:40:00,63.91,64.46,63.86,64.44,275784.0,58.8668,59.3734,58.8208,59.355,275784.0
2020-04-29 09:50:00,64.43,64.72,64.41,64.68,110802.0,59.3458,59.6129,59.3274,59.5761,110802.0
2020-04-29 10:00:00,64.68,64.7,64.43,64.45,152741.0,59.5761,59.5945,59.3458,59.3642,152741.0
2020-04-29 10:10:00,64.44,64.76,64.32,64.74,103506.0,59.355,59.6497,59.2445,59.6313,103506.0
2020-04-29 10:20:00,64.7,64.88,64.69,64.84,114179.0,59.5945,59.7603,59.5853,59.7234,114179.0
2020-04-29 10:30:00,64.83,64.97,64.79,64.91,76168.0,59.7142,59.8432,59.6774,59.7879,76168.0
2020-04-29 10:40:00,64.93,65.08,64.91,65.07,82992.0,59.8063,59.9445,59.7879,59.9353,82992.0
2020-04-29 10:50:00,65.09,65.48,65.07,65.25,162155.0,59.9537,60.3129,59.9353,60.1011,162155.0
2020-04-29 11:00:00,65.24,65.36,65.09,65.24,102557.0,60.0919,60.2024,59.9537,60.0919,102557.0
2020-04-29 11:10:00,65.23,65.49,65.19,65.48,118663.0,60.0827,60.3221,60.0458,60.3129,118663.0
2020-04-29 11:20:00,65.46,65.64,65.45,65.61,128704.0,60.2945,60.4603,60.2853,60.4327,128704.0
2020-04-29 11:30:00,65.6,65.61,65.42,65.44,155493.0,60.4235,60.4327,60.2577,60.2761,155493.0
2020-04-29 11:40:00,65.45,65.55,65.38,65.49,115044.0,60.2853,60.3774,60.2208,60.3221,115044.0
2020-04-29 11:50:00,65.49,65.88,65.45,65.8,127645.0,60.3221,60.6814,60.2853,60.6077,127645.0
2020-04-29 12:00:00,65.8,66.11,65.8,65.98,125465.0,60.6077,60.8932,60.6077,60.7735,125465.0
2020-04-29 12:10:00,65.99,66.2,65.84,66.02,109447.0,60.7827,60.9761,60.6445,60.8103,109447.0
2020-04-29 12:20:00,66.02,66.13,65.92,65.95,78907.0,60.8103,60.9116,60.7182,60.7458,78907.0
2020-04-29 12:30:00,65.97,66.08,65.89,66.07,89070.0,60.7643,60.8656,60.6906,60.8564,89070.0
2020-04-29 12:40:00,66.06,66.26,66.06,66.26,92878.0,60.8472,61.0314,60.8472,61.0314,92878.0
2020-04-29 12:50:00,66.27,66.46,66.24,66.35,113327.0,61.0406,61.2156,61.013,61.1143,113327.0
2020-04-29 13:00:00,66.35,66.46,66.31,66.44,66567.0,61.1143,61.2156,61.0774,61.1972,66567.0
2020-04-29 13:10:00,66.45,66.54,66.38,66.47,206406.0,61.2064,61.2893,61.1419,61.2248,206406.0
2020-04-29 13:20:00,66.46,66.54,66.39,66.39,129434.0,61.2156,61.2893,61.1511,61.1511,129434.0
2020-04-29 13:30:00,66.39,66.43,65.97,66.13,96709.0,61.1511,61.188,60.7643,60.9116,96709.0
2020-04-29 13:40:00,66.13,66.22,66.05,66.19,64059.0,60.9116,60.9945,60.8379,60.9669,64059.0
2020-04-29 13:50:00,66.19,66.32,66.04,66.05,74743.0,60.9669,61.0866,60.8287,60.8379,74743.0
2020-04-29 14:00:00,66.02,66.23,65.82,65.92,108215.0,60.8103,61.0037,60.6261,60.7182,108215.0
2020-04-29 14:10:00,65.93,66.36,65.93,66.19,143077.0,60.7274,61.1235,60.7274,60.9669,143077.0
2020-04-29 14:20:00,66.22,66.45,66.18,66.3,153515.0,60.9945,61.2064,60.9577,61.0682,153515.0
2020-04-29 14:30:00,66.31,66.57,66.17,66.53,138508.0,61.0774,61.3169,60.9485,61.2801,138508.0
2020-04-29 14:40:00,66.53,66.68,66.47,66.48,108475.0,61.2801,61.4182,61.2248,61.234,108475.0
2020-04-29 14:50:00,66.48,66.62,66.35,66.48,108598.0,61.234,61.363,61.1143,61.234,108598.0
2020-04-29 15:00:00,66.48,66.58,66.34,66.55,147788.0,61.234,61.3261,61.1051,61.2985,147788.0
2020-04-29 15:10:00,66.55,66.62,66.25,66.31,291567.0,61.2985,61.363,61.0222,61.0774,291567.0
2020-04-29 15:20:00,66.33,66.43,66.27,66.36,110281.0,61.0958,61.188,61.0406,61.1235,110281.0
2020-04-29 15:30:00,66.37,66.41,66.23,66.35,174997.0,61.1327,61.1695,61.0037,61.1143,174997.0
2020-04-29 15:40:00,66.35,66.48,66.3,66.48,276117.0,61.1143,61.234,61.0682,61.234,276117.0
2020-04-29 15:50:00,66.47,66.48,65.95,66.07,625003.0,61.2248,61.234,60.7458,60.8564,625003.0
2020-04-30 09:30:00,64.59,64.61,63.66,64.0,217585.0,59.4932,59.5116,58.6365,58.9497,217585.0
2020-04-30 09:40:00,63.96,64.29,63.62,63.62,126179.0,58.9129,59.2168,58.5997,58.5997,126179.0
2020-04-30 09:50:00,63.64,64.27,63.6,64.03,128016.0,58.6181,59.1984,58.5813,58.9773,128016.0
2020-04-30 10:00:00,64.04,64.38,63.84,64.02,158620.0,58.9866,59.2997,58.8023,58.9681,158620.0
2020-04-30 10:10:00,63.98,64.22,63.91,64.13,105685.0,58.9313,59.1523,58.8668,59.0695,105685.0
2020-04-30 10:20:00,64.14,64.35,63.97,64.29,69362.0,59.0787,59.2721,58.9221,59.2168,69362.0
2020-04-30 10:30:00,64.33,64.55,64.24,64.48,118361.0,59.2537,59.4563,59.1708,59.3918,118361.0
2020-04-30 10:40:00,64.47,64.59,64.24,64.4,80781.0,59.3826,59.4932,59.1708,59.3181,80781.0
2020-04-30 10:50:00,64.41,64.56,64.33,64.33,147025.0,59.3274,59.4655,59.2537,59.2537,147025.0
2020-04-30 11:00:00,64.38,64.58,64.31,64.43,100254.0,59.2997,59.4839,59.2352,59.3458,100254.0
2020-04-30 11:10:00,64.44,64.58,64.23,64.23,183394.0,59.355,59.4839,59.1616,59.1616,183394.0
2020-04-30 11:20:00,64.24,64.29,64.09,64.18,55383.0,59.1708,59.2168,59.0326,59.1155,55383.0
2020-04-30 11:30:00,64.13,64.21,64.06,64.17,408442.0,59.0695,59.1431,59.005,59.1063,408442.0
2020-04-30 11:40:00,64.17,64.26,63.99,63.99,105668.0,59.1063,59.1892,58.9405,58.9405,105668.0
2020-04-30 11:50:00,63.99,64.04,63.65,63.68,228005.0,58.9405,58.9866,58.6273,58.655,228005.0
2020-04-30 12:00:00,63.69,63.69,63.26,63.53,112673.0,58.6642,58.6642,58.2681,58.5168,112673.0
2020-04-30 12:10:00,63.53,63.7,63.49,63.54,96516.0,58.5168,58.6734,58.48,58.526,96516.0
2020-04-30 12:20:00,63.54,63.62,63.44,63.55,79193.0,58.526,58.5997,58.4339,58.5352,79193.0
2020-04-30 12:30:00,63.55,63.55,63.28,63.49,164698.0,58.5352,58.5352,58.2865,58.48,164698.0
2020-04-30 12:40:00,63.5,63.7,63.48,63.69,186938.0,58.4892,58.6734,58.4707,58.6642,186938.0
2020-04-30 12:50:00,63.68,63.88,63.67,63.83,83961.0,58.655,58.8392,58.6458,58.7931,83961.0
2020-04-30 13:00:00,63.82,63.82,63.56,63.68,154320.0,58.7839,58.7839,58.5444,58.655,154320.0
2020-04-30 13:10:00,63.64,63.87,63.61,63.86,87303.0,58.6181,58.83,58.5905,58.8208,87303.0
2020-04-30 13:20:00,63.86,63.91,63.7,63.71,65990.0,58.8208,58.8668,58.6734,58.6826,65990.0
2020-04-30 13:30:00,63.72,63.73,63.6,63.66,71191.0,58.6918,58.701,58.5813,58.6365,71191.0
2020-04-30 13:40:00,63.66,63.67,63.52,63.53,94194.0,58.6365,58.6458,58.5076,58.5168,94194.0
2020-04-30 13:50:00,63.52,63.61,63.4,63.45,107797.0,58.5076,58.5905,58.3971,58.4431,107797.0
2020-04-30 14:00:00,63.45,63.63,63.39,63.54,135154.0,58.4431,58.6089,58.3878,58.526,135154.0
2020-04-30 14:10:00,63.55,63.69,63.54,63.54,79998.0,58.5352,58.6642,58.526,58.526,79998.0
2020-04-30 14:20:00,63.55,63.69,63.55,63.68,109950.0,58.5352,58.6642,58.5352,58.655,109950.0
2020-04-30 14:30:00,63.67,63.86,63.61,63.67,131520.0,58.6458,58.8208,58.5905,58.6458,131520.0
2020-04-30 14:40:00,63.66,63.7,63.58,63.62,84997.0,58.6365,58.6734,58.5629,58.5997,84997.0
2020-04-30 14:50:00,63.63,63.67,63.5,63.63,116718.0,58.6089,58.6458,58.4892,58.6089,116718.0
2020-04-30 15:00:00,63.64,63.7,63.53,63.65,134675.0,58.6181,58.6734,58.5168,58.6273,134675.0
2020-04-30 15:10:00,63.65,63.71,63.52,63.62,121970.0,58.6273,58.6826,58.5076,58.5997,121970.0
2020-04-30 15:20:00,63.63,63.7,63.55,63.62,163521.0,58.6089,58.6734,58.5352,58.5997,163521.0
2020-04-30 15:30:00,63.62,63.68,63.51,63.58,161945.0,58.5997,58.655,58.4984,58.5629,161945.0
2020-04-30 15:40:00,63.58,63.59,63.41,63.43,212553.0,58.5629,58.5721,58.4063,58.4247,212553.0
2020-04-30 15:50:00,63.45,63.75,63.2,63.3,693536.0,58.4431,58.7194,58.2128,58.3049,693536.0
2020-05-01 09:30:00,61.79,61.93,61.51,61.68,232873.0,56.9141,57.0431,56.6562,56.8128,232873.0
2020-05-01 09:40:00,61.67,61.75,61.31,61.53,197732.0,56.8036,56.8773,56.472,56.6746,197732.0
2020-05-01 09:50:00,61.53,61.55,61.09,61.19,92319.0,56.6746,56.693,56.2693,56.3614,92319.0
2020-05-01 10:00:00,61.23,61.52,61.2,61.2,149267.0,56.3983,56.6654,56.3707,56.3707,149267.0
2020-05-01 10:10:00,61.21,61.24,60.98,60.98,151470.0,56.3799,56.4075,56.168,56.168,151470.0
2020-05-01 10:20:00,60.97,61.06,60.88,61.06,158491.0,56.1588,56.2417,56.0759,56.2417,158491.0
2020-05-01 10:30:00,61.07,61.33,60.99,61.23,139835.0,56.2509,56.4904,56.1772,56.3983,139835.0
2020-05-01 10:40:00,61.2,61.28,61.07,61.17,82325.0,56.3707,56.4443,56.2509,56.343,82325.0
2020-05-01 10:50:00,61.17,61.24,61.0,61.0,124277.0,56.343,56.4075,56.1864,56.1864,124277.0
2020-05-01 11:00:00,61.0,61.03,60.89,61.02,84606.0,56.1864,56.2141,56.0851,56.2049,84606.0
2020-05-01 11:10:00,61.02,61.03,60.86,60.86,132491.0,56.2049,56.2141,56.0575,56.0575,132491.0
2020-05-01 11:20:00,60.86,60.91,60.72,60.73,74432.0,56.0575,56.1035,55.9285,55.9377,74432.0
2020-05-01 11:30:00,60.71,60.71,60.56,60.65,133124.0,55.9193,55.9193,55.7812,55.8641,133124.0
2020-05-01 11:40:00,60.65,60.67,60.29,60.32,110341.0,55.8641,55.8825,55.5325,55.5601,110341.0
2020-05-01 11:50:00,60.31,60.31,59.82,60.1,971309.0,55.5509,55.5509,55.0996,55.3575,971309.0
2020-05-01 12:00:00,60.08,60.16,59.93,60.11,165094.0,55.339,55.4127,55.2009,55.3667,165094.0
2020-05-01 12:10:00,60.13,60.46,60.13,60.42,74892.0,55.3851,55.6891,55.3851,55.6522,74892.0
2020-05-01 12:20:00,60.44,60.5,60.26,60.26,56724.0,55.6706,55.7259,55.5048,55.5048,56724.0
2020-05-01 12:30:00,60.25,60.34,60.11,60.21,85517.0,55.4956,55.5785,55.3667,55.4588,85517.0
2020-05-01 12:40:00,60.22,60.27,60.14,60.18,76247.0,55.468,55.514,55.3943,55.4311,76247.0
2020-05-01 12:50:00,60.2,60.3,60.16,60.17,145429.0,55.4496,55.5417,55.4127,55.4219,145429.0
2020-05-01 13:00:00,60.19,60.34,60.18,60.23,105829.0,55.4404,55.5785,55.4311,55.4772,105829.0
2020-05-01 13:10:00,60.23,60.29,60.01,60.04,84877.0,55.4772,55.5325,55.2746,55.3022,84877.0
2020-05-01 13:20:00,60.05,60.26,60.0,60.25,109460.0,55.3114,55.5048,55.2654,55.4956,109460.0
2020-05-01 13:30:00,60.24,60.4,60.17,60.18,67020.0,55.4864,55.6338,55.4219,55.4311,67020.0
2020-05-01 13:40:00,60.18,60.25,60.09,60.16,85349.0,55.4311,55.4956,55.3483,55.4127,85349.0
2020-05-01 13:50:00,60.14,60.28,60.14,60.24,73849.0,55.3943,55.5233,55.3943,55.4864,73849.0
2020-05-01 14:00:00,60.26,60.46,60.16,60.36,144281.0,55.5048,55.6891,55.4127,55.5969,144281.0
2020-05-01 14:10:00,60.38,60.42,60.27,60.33,98399.0,55.6154,55.6522,55.514,55.5693,98399.0
2020-05-01 14:20:00,60.33,60.59,60.32,60.58,146484.0,55.5693,55.8088,55.5601,55.7996,146484.0
2020-05-01 14:30:00,60.58,60.58,60.4,60.5,140148.0,55.7996,55.7996,55.6338,55.7259,140148.0
2020-05-01 14:40:00,60.48,60.54,60.44,60.44,127024.0,55.7075,55.7627,55.6706,55.6706,127024.0
2020-05-01 14:50:00,60.44,60.49,60.29,60.44,132980.0,55.6706,55.7167,55.5325,55.6706,132980.0
2020-05-01 15:00:00,60.42,60.51,60.34,60.48,221952.0,55.6522,55.7351,55.5785,55.7075,221952.0
2020-05-01 15:10:00,60.49,60.7,60.44,60.63,200821.0,55.7167,55.9101,55.6706,55.8456,200821.0
2020-05-01 15:20:00,60.64,60.68,60.49,60.5,144340.0,55.8549,55.8917,55.7167,55.7259,144340.0
2020-05-01 15:30:00,60.49,60.54,60.32,60.45,263740.0,55.7167,55.7627,55.5601,55.6798,263740.0
2020-05-01 15:40:00,60.46,60.69,60.46,60.69,321121.0,55.6891,55.9009,55.6891,55.9009,321121.0
2020-05-01 15:50:00,60.55,60.81,60.55,60.81,301294.0,55.772,56.0114,55.772,56.0114,301294.0
2020-05-04 09:30:00,60.03,60.07,59.17,59.53,323890.0,55.293,55.3298,54.5008,54.8324,323890.0
2020-05-04 09:40:00,59.57,60.1,59.47,60.07,210635.0,54.8693,55.3575,54.7772,55.3298,210635.0
2020-05-04 09:50:00,60.07,60.41,60.0,60.34,598827.0,55.3298,55.643,55.2654,55.5785,598827.0
2020-05-04 10:00:00,60.34,60.57,60.17,60.36,210118.0,55.5785,55.7904,55.4219,55.5969,210118.0
2020-05-04 10:10:00,60.37,60.9,60.35,60.79,167430.0,55.6062,56.0943,55.5877,55.993,167430.0
2020-05-04 10:20:00,60.78,60.78,60.14,60.14,54145.0,55.9838,55.9838,55.3943,55.3943,54145.0
2020-05-04 10:30:00,60.13,60.13,59.78,59.93,84607.0,55.3851,55.3851,55.0627,55.2009,84607.0
2020-05-04 10:40:00,59.94,60.17,59.87,60.13,55731.0,55.2101,55.4219,55.1456,55.3851,55731.0
2020-05-04 10:50:00,60.14,60.17,59.85,59.87,53341.0,55.3943,55.4219,55.1272,55.1456,53341.0
2020-05-04 11:00:00,59.89,59.97,59.76,59.9,54668.0,55.164,55.2377,55.0443,55.1732,54668.0
2020-05-04 11:10:00,59.91,60.02,59.7,59.92,109584.0,55.1825,55.2838,54.989,55.1917,109584.0
2020-05-04 11:20:00,59.93,59.99,59.72,59.79,93289.0,55.2009,55.2561,55.0074,55.0719,93289.0
2020-05-04 11:30:00,59.79,59.98,59.75,59.97,87021.0,55.0719,55.2469,55.0351,55.2377,87021.0
2020-05-04 11:40:00,59.99,60.07,59.93,59.99,74294.0,55.2561,55.3298,55.2009,55.2561,74294.0
2020-05-04 11:50:00,59.98,60.03,59.88,59.89,90309.0,55.2469,55.293,55.1548,55.164,90309.0
2020-05-04 12:00:00,59.9,60.05,59.88,60.04,91257.0,55.1732,55.3114,55.1548,55.3022,91257.0
2020-05-04 12:10:00,60.06,60.1,59.95,60.07,96530.0,55.3206,55.3575,55.2193,55.3298,96530.0
2020-05-04 12:20:00,60.07,60.31,60.05,60.27,85739.0,55.3298,55.5509,55.3114,55.514,85739.0
2020-05-04 12:30:00,60.28,60.34,59.92,59.97,116166.0,55.5233,55.5785,55.1917,55.2377,116166.0
2020-05-04 12:40:00,59.98,60.0,59.79,59.81,84771.0,55.2469,55.2654,55.0719,55.0903,84771.0
2020-05-04 12:50:00,59.82,59.88,59.74,59.76,70140.0,55.0996,55.1548,55.0259,55.0443,70140.0
2020-05-04 13:00:00,59.76,59.81,59.7,59.79,78943.0,55.0443,55.0903,54.989,55.0719,78943.0
2020-05-04 13:10:00,59.78,59.78,59.47,59.56,69824.0,55.0627,55.0627,54.7772,54.8601,69824.0
2020-05-04 13:20:00,59.55,59.71,59.52,59.68,99833.0,54.8509,54.9982,54.8232,54.9706,99833.0
2020-05-04 13:30:00,59.68,59.78,59.68,59.74,109143.0,54.9706,55.0627,54.9706,55.0259,109143.0
2020-05-04 13:40:00,59.74,59.81,59.67,59.8,129872.0,55.0259,55.0903,54.9614,55.0811,129872.0
2020-05-04 13:50:00,59.81,59.89,59.76,59.83,91058.0,55.0903,55.164,55.0443,55.1088,91058.0
2020-05-04 14:00:00,59.83,59.89,59.75,59.76,120995.0,55.1088,55.164,55.0351,55.0443,120995.0
2020-05-04 14:10:00,59.75,59.94,59.75,59.91,126926.0,55.0351,55.2101,55.0351,55.1825,126926.0
2020-05-04 14:20:00,59.9,59.93,59.82,59.87,240426.0,55.1732,55.2009,55.0996,55.1456,240426.0
2020-05-04 14:30:00,59.87,59.99,59.77,59.78,199625.0,55.1456,55.2561,55.0535,55.0627,199625.0
2020-05-04 14:40:00,59.78,59.94,59.76,59.94,127546.0,55.0627,55.2101,55.0443,55.2101,127546.0
2020-05-04 14:50:00,59.94,60.15,59.93,60.11,182125.0,55.2101,55.4035,55.2009,55.3667,182125.0
2020-05-04 15:00:00,60.11,60.19,60.06,60.18,164326.0,55.3667,55.4404,55.3206,55.4311,164326.0
2020-05-04 15:10:00,60.18,60.32,60.15,60.32,372965.0,55.4311,55.5601,55.4035,55.5601,372965.0
2020-05-04 15:20:00,60.32,60.45,60.27,60.35,278645.0,55.5601,55.6798,55.514,55.5877,278645.0
2020-05-04 15:30:00,60.35,60.58,60.33,60.46,131060.0,55.5877,55.7996,55.5693,55.6891,131060.0
2020-05-04 15:40:00,60.47,60.58,60.44,60.5,478675.0,55.6983,55.7996,55.6706,55.7259,478675.0
2020-05-04 15:50:00,60.5,60.61,60.39,60.52,300354.0,55.7259,55.8272,55.6246,55.7443,300354.0
2020-05-05 09:30:00,61.55,62.0,61.39,61.98,192757.0,56.693,57.1075,56.5457,57.0891,192757.0
2020-05-05 09:40:00,61.93,62.05,61.76,61.95,111205.0,57.0431,57.1536,56.8865,57.0615,111205.0
2020-05-05 09:50:00,61.96,62.5,61.96,62.48,162531.0,57.0707,57.5681,57.0707,57.5497,162531.0
2020-05-05 10:00:00,62.51,62.59,62.28,62.44,91506.0,57.5773,57.651,57.3654,57.5128,91506.0
2020-05-05 10:10:00,62.44,62.46,62.16,62.2,198390.0,57.5128,57.5312,57.2549,57.2917,198390.0
2020-05-05 10:20:00,62.2,62.27,61.71,61.77,186196.0,57.2917,57.3562,56.8404,56.8957,186196.0
2020-05-05 10:30:00,61.75,62.05,61.75,62.05,75196.0,56.8773,57.1536,56.8773,57.1536,75196.0
2020-05-05 10:40:00,62.05,62.07,61.69,61.7,96354.0,57.1536,57.172,56.822,56.8312,96354.0
2020-05-05 10:50:00,61.73,61.93,61.65,61.85,99032.0,56.8588,57.0431,56.7852,56.9694,99032.0
2020-05-05 11:00:00,61.85,62.16,61.85,62.16,143011.0,56.9694,57.2549,56.9694,57.2549,143011.0
2020-05-05 11:10:00,62.15,62.16,61.96,62.03,145386.0,57.2457,57.2549,57.0707,57.1352,145386.0
2020-05-05 11:20:00,62.02,62.27,61.99,62.26,75228.0,57.126,57.3562,57.0983,57.347,75228.0
2020-05-05 11:30:00,62.26,62.38,62.23,62.28,79682.0,57.347,57.4575,57.3194,57.3654,79682.0
2020-05-05 11:40:00,62.28,62.35,62.18,62.2,113193.0,57.3654,57.4299,57.2733,57.2917,113193.0
2020-05-05 11:50:00,62.2,62.22,62.09,62.17,92078.0,57.2917,57.3102,57.1904,57.2641,92078.0
2020-05-05 12:00:00,62.18,62.21,62.06,62.14,86914.0,57.2733,57.301,57.1628,57.2365,86914.0
2020-05-05 12:10:00,62.13,62.24,62.11,62.21,51203.0,57.2273,57.3286,57.2089,57.301,51203.0
2020-05-05 12:20:00,62.2,62.21,61.98,62.05,90819.0,57.2917,57.301,57.0891,57.1536,90819.0
2020-05-05 12:30:00,62.05,62.15,61.87,61.87,40468.0,57.1536,57.2457,56.9878,56.9878,40468.0
2020-05-05 12:40:00,61.88,61.88,61.68,61.68,60928.0,56.997,56.997,56.8128,56.8128,60928.0
2020-05-05 12:50:00,61.69,61.82,61.65,61.76,63652.0,56.822,56.9417,56.7852,56.8865,63652.0
2020-05-05 13:00:00,61.76,61.85,61.63,61.7,58906.0,56.8865,56.9694,56.7667,56.8312,58906.0
2020-05-05 13:10:00,61.7,61.75,61.58,61.62,60558.0,56.8312,56.8773,56.7207,56.7575,60558.0
2020-05-05 13:20:00,61.61,61.7,61.47,61.7,80790.0,56.7483,56.8312,56.6194,56.8312,80790.0
2020-05-05 13:30:00,61.7,61.8,61.65,61.66,86258.0,56.8312,56.9233,56.7852,56.7944,86258.0
2020-05-05 13:40:00,61.65,61.66,61.54,61.64,87035.0,56.7852,56.7944,56.6838,56.7759,87035.0
2020-05-05 13:50:00,61.64,61.71,61.56,61.59,74014.0,56.7759,56.8404,56.7023,56.7299,74014.0
2020-05-05 14:00:00,61.6,61.69,61.54,61.62,78637.0,56.7391,56.822,56.6838,56.7575,78637.0
2020-05-05 14:10:00,61.62,61.8,61.6,61.77,67417.0,56.7575,56.9233,56.7391,56.8957,67417.0
2020-05-05 14:20:00,61.77,61.8,61.63,61.66,84490.0,56.8957,56.9233,56.7667,56.7944,84490.0
2020-05-05 14:30:00,61.65,61.7,61.55,61.57,83481.0,56.7852,56.8312,56.693,56.7115,83481.0
2020-05-05 14:40:00,61.56,61.67,61.51,61.66,94957.0,56.7023,56.8036,56.6562,56.7944,94957.0
2020-05-05 14:50:00,61.66,61.7,61.59,61.65,76438.0,56.7944,56.8312,56.7299,56.7852,76438.0
2020-05-05 15:00:00,61.65,61.65,61.53,61.6,125176.0,56.7852,56.7852,56.6746,56.7391,125176.0
2020-05-05 15:10:00,61.59,61.59,61.05,61.07,179646.0,56.7299,56.7299,56.2325,56.2509,179646.0
2020-05-05 15:20:00,61.07,61.27,60.81,60.98,132072.0,56.2509,56.4351,56.0114,56.168,132072.0
2020-05-05 15:30:00,60.97,60.97,60.49,60.59,175193.0,56.1588,56.1588,55.7167,55.8088,175193.0
2020-05-05 15:40:00,60.58,60.79,60.51,60.71,169808.0,55.7996,55.993,55.7351,55.9193,169808.0
2020-05-05 15:50:00,60.7,60.93,60.67,60.7,307597.0,55.9101,56.122,55.8825,55.9101,307597.0
2020-05-06 09:30:00,61.03,61.54,61.03,61.17,291387.0,56.2141,56.6838,56.2141,56.343,291387.0
2020-05-06 09:40:00,61.19,61.31,60.94,60.95,63361.0,56.3614,56.472,56.1312,56.1404,63361.0
2020-05-06 09:50:00,60.95,60.99,60.1,60.37,88954.0,56.1404,56.1772,55.3575,55.6062,88954.0
2020-05-06 10:00:00,60.36,60.5,60.07,60.16,67127.0,55.5969,55.7259,55.3298,55.4127,67127.0
2020-05-06 10:10:00,60.17,60.48,60.07,60.43,90127.0,55.4219,55.7075,55.3298,55.6614,90127.0
2020-05-06 10:20:00,60.37,60.78,60.37,60.67,69521.0,55.6062,55.9838,55.6062,55.8825,69521.0
2020-05-06 10:30:00,60.74,60.91,60.63,60.64,58471.0,55.947,56.1035,55.8456,55.8549,58471.0
2020-05-06 10:40:00,60.66,61.04,60.58,60.91,121951.0,55.8733,56.2233,55.7996,56.1035,121951.0
2020-05-06 10:50:00,60.9,60.95,60.61,60.64,112646.0,56.0943,56.1404,55.8272,55.8549,112646.0
2020-05-06 11:00:00,60.63,60.78,60.45,60.51,68604.0,55.8456,55.9838,55.6798,55.7351,68604.0
2020-05-06 11:10:00,60.54,60.57,60.32,60.37,110593.0,55.7627,55.7904,55.5601,55.6062,110593.0
2020-05-06 11:20:00,60.37,60.37,60.01,60.23,176020.0,55.6062,55.6062,55.2746,55.4772,176020.0
2020-05-06 11:30:00,60.23,60.38,60.09,60.35,151376.0,55.4772,55.6154,55.3483,55.5877,151376.0
2020-05-06 11:40:00,60.34,60.42,60.13,60.16,64855.0,55.5785,55.6522,55.3851,55.4127,64855.0
2020-05-06 11:50:00,60.16,60.25,60.02,60.22,79278.0,55.4127,55.4956,55.2838,55.468,79278.0
2020-05-06 12:00:00,60.22,60.36,60.13,60.21,81045.0,55.468,55.5969,55.3851,55.4588,81045.0
2020-05-06 12:10:00,60.23,60.41,60.18,60.39,112582.0,55.4772,55.643,55.4311,55.6246,112582.0
2020-05-06 12:20:00,60.39,60.48,60.29,60.41,68120.0,55.6246,55.7075,55.5325,55.643,68120.0
2020-05-06 12:30:00,60.42,60.56,60.39,60.5,79494.0,55.6522,55.7812,55.6246,55.7259,79494.0
2020-05-06 12:40:00,60.49,60.54,60.4,60.51,76879.0,55.7167,55.7627,55.6338,55.7351,76879.0
2020-05-06 12:50:00,60.52,60.61,60.45,60.46,69257.0,55.7443,55.8272,55.6798,55.6891,69257.0
2020-05-06 13:00:00,60.48,60.51,60.33,60.47,88838.0,55.7075,55.7351,55.5693,55.6983,88838.0
2020-05-06 13:10:00,60.48,60.48,60.32,60.4,67305.0,55.7075,55.7075,55.5601,55.6338,67305.0
2020-05-06 13:20:00,60.41,60.44,60.19,60.4,85942.0,55.643,55.6706,55.4404,55.6338,85942.0
2020-05-06 13:30:00,60.39,60.51,60.37,60.49,97796.0,55.6246,55.7351,55.6062,55.7167,97796.0
2020-05-06 13:40:00,60.5,60.59,60.44,60.48,62123.0,55.7259,55.8088,55.6706,55.7075,62123.0
2020-05-06 13:50:00,60.49,60.6,60.48,60.56,89481.0,55.7167,55.818,55.7075,55.7812,89481.0
2020-05-06 14:00:00,60.55,60.55,60.35,60.45,109230.0,55.772,55.772,55.5877,55.6798,109230.0
2020-05-06 14:10:00,60.45,60.47,60.27,60.36,80458.0,55.6798,55.6983,55.514,55.5969,80458.0
2020-05-06 14:20:00,60.35,60.49,60.35,60.38,144135.0,55.5877,55.7167,55.5877,55.6154,144135.0
2020-05-06 14:30:00,60.37,60.51,60.31,60.47,133603.0,55.6062,55.7351,55.5509,55.6983,133603.0
2020-05-06 14:40:00,60.47,60.64,60.43,60.61,91536.0,55.6983,55.8549,55.6614,55.8272,91536.0
2020-05-06 14:50:00,60.6,60.64,60.49,60.5,89967.0,55.818,55.8549,55.7167,55.7259,89967.0
2020-05-06 15:00:00,60.51,60.55,60.4,60.5,92320.0,55.7351,55.772,55.6338,55.7259,92320.0
2020-05-06 15:10:00,60.49,60.51,60.32,60.4,140098.0,55.7167,55.7351,55.5601,55.6338,140098.0
2020-05-06 15:20:00,60.4,60.4,60.17,60.23,109860.0,55.6338,55.6338,55.4219,55.4772,109860.0
2020-05-06 15:30:00,60.22,60.22,59.86,60.03,291983.0,55.468,55.468,55.1364,55.293,291983.0
2020-05-06 15:40:00,60.03,60.1,59.89,59.89,167664.0,55.293,55.3575,55.164,55.164,167664.0
2020-05-06 15:50:00,59.89,60.02,59.85,59.95,127539.0,55.164,55.2838,55.1272,55.2193,127539.0
2020-05-07 09:30:00,60.84,61.18,60.56,61.13,167203.0,56.0391,56.3522,55.7812,56.3062,167203.0
2020-05-07 09:40:00,61.08,61.34,61.01,61.07,162970.0,56.2601,56.4996,56.1957,56.2509,162970.0
2020-05-07 09:50:00,61.07,61.23,60.95,60.96,143874.0,56.2509,56.3983,56.1404,56.1496,143874.0
2020-05-07 10:00:00,60.96,61.03,60.49,60.66,75468.0,56.1496,56.2141,55.7167,55.8733,75468.0
2020-05-07 10:10:00,60.67,60.8,60.32,60.78,92972.0,55.8825,56.0022,55.5601,55.9838,92972.0
2020-05-07 10:20:00,60.78,60.91,60.71,60.86,47314.0,55.9838,56.1035,55.9193,56.0575,47314.0
2020-05-07 10:30:00,60.84,61.08,60.83,60.98,127826.0,56.0391,56.2601,56.0299,56.168,127826.0
2020-05-07 10:40:00,61.0,61.14,60.71,60.73,202335.0,56.1864,56.3154,55.9193,55.9377,202335.0
2020-05-07 10:50:00,60.73,60.94,60.67,60.84,617609.0,55.9377,56.1312,55.8825,56.0391,617609.0
2020-05-07 11:00:00,60.87,60.95,60.72,60.74,90751.0,56.0667,56.1404,55.9285,55.947,90751.0
2020-05-07 11:10:00,60.74,60.96,60.73,60.95,67340.0,55.947,56.1496,55.9377,56.1404,67340.0
2020-05-07 11:20:00,60.95,60.95,60.73,60.84,89338.0,56.1404,56.1404,55.9377,56.0391,89338.0
2020-05-07 11:30:00,60.85,60.99,60.83,60.87,93999.0,56.0483,56.1772,56.0299,56.0667,93999.0
2020-05-07 11:40:00,60.89,61.33,60.89,61.19,126645.0,56.0851,56.4904,56.0851,56.3614,126645.0
2020-05-07 11:50:00,61.2,61.25,61.14,61.22,93639.0,56.3707,56.4167,56.3154,56.3891,93639.0
2020-05-07 12:00:00,61.23,61.31,61.07,61.12,145770.0,56.3983,56.472,56.2509,56.297,145770.0
2020-05-07 12:10:00,61.12,61.24,61.05,61.21,186182.0,56.297,56.4075,56.2325,56.3799,186182.0
2020-05-07 12:20:00,61.22,61.27,61.16,61.25,60665.0,56.3891,56.4351,56.3338,56.4167,60665.0
2020-05-07 12:30:00,61.25,61.27,60.99,60.99,67376.0,56.4167,56.4351,56.1772,56.1772,67376.0
2020-05-07 12:40:00,60.97,61.06,60.82,60.82,692677.0,56.1588,56.2417,56.0206,56.0206,692677.0
2020-05-07 12:50:00,60.83,61.03,60.78,61.03,169511.0,56.0299,56.2141,55.9838,56.2141,169511.0
2020-05-07 13:00:00,61.04,61.08,61.0,61.07,145593.0,56.2233,56.2601,56.1864,56.2509,145593.0
2020-05-07 13:10:00,61.07,61.18,61.02,61.02,98506.0,56.2509,56.3522,56.2049,56.2049,98506.0
2020-05-07 13:20:00,61.02,61.06,60.92,60.93,66875.0,56.2049,56.2417,56.1128,56.122,66875.0
2020-05-07 13:30:00,60.94,61.12,60.9,61.01,84172.0,56.1312,56.297,56.0943,56.1957,84172.0
2020-05-07 13:40:00,61.02,61.11,60.97,61.03,96089.0,56.2049,56.2878,56.1588,56.2141,96089.0
2020-05-07 13:50:00,61.04,61.06,60.82,60.94,62675.0,56.2233,56.2417,56.0206,56.1312,62675.0
2020-05-07 14:00:00,60.94,60.96,60.81,60.94,229345.0,56.1312,56.1496,56.0114,56.1312,229345.0
2020-05-07 14:10:00,60.92,61.11,60.9,61.05,120511.0,56.1128,56.2878,56.0943,56.2325,120511.0
2020-05-07 14:20:00,61.05,61.07,60.89,60.95,115180.0,56.2325,56.2509,56.0851,56.1404,115180.0
2020-05-07 14:30:00,60.95,60.98,60.84,60.96,100301.0,56.1404,56.168,56.0391,56.1496,100301.0
2020-05-07 14:40:00,60.96,60.96,60.66,60.82,120012.0,56.1496,56.1496,55.8733,56.0206,120012.0
2020-05-07 14:50:00,60.83,60.9,60.7,60.89,73922.0,56.0299,56.0943,55.9101,56.0851,73922.0
2020-05-07 15:00:00,60.87,61.0,60.75,60.97,159895.0,56.0667,56.1864,55.9562,56.1588,159895.0
2020-05-07 15:10:00,60.96,61.02,60.76,60.92,490292.0,56.1496,56.2049,55.9654,56.1128,490292.0
2020-05-07 15:20:00,60.91,60.96,60.77,60.9,569370.0,56.1035,56.1496,55.9746,56.0943,569370.0
2020-05-07 15:30:00,60.89,60.92,60.76,60.8,435046.0,56.0851,56.1128,55.9654,56.0022,435046.0
2020-05-07 15:40:00,60.8,60.95,60.71,60.85,440817.0,56.0022,56.1404,55.9193,56.0483,440817.0
2020-05-07 15:50:00,60.85,60.97,60.71,60.81,561036.0,56.0483,56.1588,55.9193,56.0114,561036.0
2020-05-08 09:30:00,61.95,62.2,61.73,61.86,170510.0,57.0615,57.2917,56.8588,56.9786,170510.0
2020-05-08 09:40:00,61.87,62.37,61.86,62.35,118607.0,56.9878,57.4483,56.9786,57.4299,118607.0
2020-05-08 09:50:00,62.36,62.61,62.32,62.51,63824.0,57.4391,57.6694,57.4023,57.5773,63824.0
2020-05-08 10:00:00,62.54,62.69,62.46,62.51,113090.0,57.6049,57.7431,57.5312,57.5773,113090.0
2020-05-08 10:10:00,62.53,62.84,62.5,62.76,143785.0,57.5957,57.8812,57.5681,57.8076,143785.0
2020-05-08 10:20:00,62.77,62.8,62.47,62.5,133962.0,57.8168,57.8444,57.5404,57.5681,133962.0
2020-05-08 10:30:00,62.51,62.58,62.43,62.54,79739.0,57.5773,57.6418,57.5036,57.6049,79739.0
2020-05-08 10:40:00,62.54,62.57,62.18,62.34,105014.0,57.6049,57.6326,57.2733,57.4207,105014.0
2020-05-08 10:50:00,62.35,62.44,62.22,62.26,103696.0,57.4299,57.5128,57.3102,57.347,103696.0
2020-05-08 11:00:00,62.25,62.48,62.12,62.46,129890.0,57.3378,57.5497,57.2181,57.5312,129890.0
2020-05-08 11:10:00,62.45,62.72,62.45,62.7,95798.0,57.522,57.7707,57.522,57.7523,95798.0
2020-05-08 11:20:00,62.69,62.81,62.66,62.8,162108.0,57.7431,57.8536,57.7155,57.8444,162108.0
2020-05-08 11:30:00,62.79,62.86,62.68,62.77,71418.0,57.8352,57.8997,57.7339,57.8168,71418.0
2020-05-08 11:40:00,62.78,62.85,62.72,62.83,80628.0,57.826,57.8905,57.7707,57.872,80628.0
2020-05-08 11:50:00,62.84,62.87,62.74,62.84,52427.0,57.8812,57.9089,57.7891,57.8812,52427.0
2020-05-08 12:00:00,62.85,62.92,62.8,62.82,77610.0,57.8905,57.9549,57.8444,57.8628,77610.0
2020-05-08 12:10:00,62.82,62.89,62.7,62.74,52056.0,57.8628,57.9273,57.7523,57.7891,52056.0
2020-05-08 12:20:00,62.74,62.75,62.67,62.72,48171.0,57.7891,57.7983,57.7247,57.7707,48171.0
2020-05-08 12:30:00,62.72,62.88,62.71,62.88,43432.0,57.7707,57.9181,57.7615,57.9181,43432.0
2020-05-08 12:40:00,62.88,62.89,62.79,62.8,67449.0,57.9181,57.9273,57.8352,57.8444,67449.0
2020-05-08 12:50:00,62.81,62.92,62.81,62.87,124033.0,57.8536,57.9549,57.8536,57.9089,124033.0
2020-05-08 13:00:00,62.89,62.97,62.79,62.86,78876.0,57.9273,58.001,57.8352,57.8997,78876.0
2020-05-08 13:10:00,62.86,62.93,62.79,62.85,65998.0,57.8997,57.9641,57.8352,57.8905,65998.0
2020-05-08 13:20:00,62.85,62.91,62.78,62.82,65299.0,57.8905,57.9457,57.826,57.8628,65299.0
2020-05-08 13:30:00,62.82,62.85,62.7,62.78,63894.0,57.8628,57.8905,57.7523,57.826,63894.0
2020-05-08 13:40:00,62.78,62.8,62.57,62.65,63701.0,57.826,57.8444,57.6326,57.7062,63701.0
2020-05-08 13:50:00,62.66,62.85,62.65,62.85,88943.0,57.7155,57.8905,57.7062,57.8905,88943.0
2020-05-08 14:00:00,62.84,62.84,62.72,62.77,66544.0,57.8812,57.8812,57.7707,57.8168,66544.0
2020-05-08 14:10:00,62.77,62.98,62.75,62.93,74583.0,57.8168,58.0102,57.7983,57.9641,74583.0
2020-05-08 14:20:00,62.94,63.0,62.92,62.99,83477.0,57.9734,58.0286,57.9549,58.0194,83477.0
2020-05-08 14:30:00,62.99,63.02,62.87,62.93,185791.0,58.0194,58.047,57.9089,57.9641,185791.0
2020-05-08 14:40:00,62.93,63.12,62.91,63.09,191952.0,57.9641,58.1392,57.9457,58.1115,191952.0
2020-05-08 14:50:00,63.09,63.21,63.08,63.2,206920.0,58.1115,58.222,58.1023,58.2128,206920.0
2020-05-08 15:00:00,63.21,63.31,63.17,63.2,233677.0,58.222,58.3142,58.1852,58.2128,233677.0
2020-05-08 15:10:00,63.19,63.23,63.12,63.2,228218.0,58.2036,58.2405,58.1392,58.2128,228218.0
2020-05-08 15:20:00,63.2,63.3,63.15,63.28,294202.0,58.2128,58.3049,58.1668,58.2865,294202.0
2020-05-08 15:30:00,63.28,63.33,63.23,63.32,240777.0,58.2865,58.3326,58.2405,58.3234,240777.0
2020-05-08 15:40:00,63.32,63.39,63.27,63.35,342688.0,58.3234,58.3878,58.2773,58.351,342688.0
2020-05-08 15:50:00,63.36,63.43,63.24,63.38,287120.0,58.3602,58.4247,58.2497,58.3786,287120.0
2020-05-11 09:30:00,62.52,62.52,61.95,62.14,307038.0,57.5865,57.5865,57.0615,57.2365,307038.0
2020-05-11 09:40:00,62.11,62.34,61.85,61.85,134835.0,57.2089,57.4207,56.9694,56.9694,134835.0
2020-05-11 09:50:00,61.88,62.02,61.63,61.69,134429.0,56.997,57.126,56.7667,56.822,134429.0
2020-05-11 10:00:00,61.69,61.86,61.5,61.71,107062.0,56.822,56.9786,56.647,56.8404,107062.0
2020-05-11 10:10:00,61.71,61.76,61.4,61.55,43125.0,56.8404,56.8865,56.5549,56.693,43125.0
2020-05-11 10:20:00,61.54,61.94,61.54,61.88,58720.0,56.6838,57.0523,56.6838,56.997,58720.0
2020-05-11 10:30:00,61.87,62.02,61.74,61.85,92435.0,56.9878,57.126,56.868,56.9694,92435.0
2020-05-11 10:40:00,61.86,61.9,61.74,61.9,59046.0,56.9786,57.0154,56.868,57.0154,59046.0
2020-05-11 10:50:00,61.89,61.95,61.65,61.7,63170.0,57.0062,57.0615,56.7852,56.8312,63170.0
2020-05-11 11:00:00,61.7,61.97,61.64,61.92,67403.0,56.8312,57.0799,56.7759,57.0338,67403.0
2020-05-11 11:10:00,61.93,61.93,61.69,61.76,111948.0,57.0431,57.0431,56.822,56.8865,111948.0
2020-05-11 11:20:00,61.75,61.78,61.57,61.74,142358.0,56.8773,56.9049,56.7115,56.868,142358.0
2020-05-11 11:30:00,61.75,61.98,61.75,61.96,71054.0,56.8773,57.0891,56.8773,57.0707,71054.0
2020-05-11 11:40:00,61.96,62.17,61.87,62.14,71500.0,57.0707,57.2641,56.9878,57.2365,71500.0
2020-05-11 11:50:00,62.15,62.19,62.06,62.17,76933.0,57.2457,57.2825,57.1628,57.2641,76933.0
2020-05-11 12:00:00,62.17,62.28,62.14,62.23,86211.0,57.2641,57.3654,57.2365,57.3194,86211.0
2020-05-11 12:10:00,62.23,62.4,62.15,62.39,75727.0,57.3194,57.476,57.2457,57.4668,75727.0
2020-05-11 12:20:00,62.39,62.6,62.37,62.59,206701.0,57.4668,57.6602,57.4483,57.651,206701.0
2020-05-11 12:30:00,62.59,62.74,62.55,62.7,65793.0,57.651,57.7891,57.6141,57.7523,65793.0
2020-05-11 12:40:00,62.7,62.74,62.53,62.55,66991.0,57.7523,57.7891,57.5957,57.6141,66991.0
2020-05-11 12:50:00,62.57,62.86,62.54,62.8,70149.0,57.6326,57.8997,57.6049,57.8444,70149.0
2020-05-11 13:00:00,62.79,63.0,62.68,62.97,80043.0,57.8352,58.0286,57.7339,58.001,80043.0
2020-05-11 13:10:00,62.98,62.98,62.88,62.91,69856.0,58.0102,58.0102,57.9181,57.9457,69856.0
2020-05-11 13:20:00,62.93,62.99,62.81,62.95,96611.0,57.9641,58.0194,57.8536,57.9826,96611.0
2020-05-11 13:30:00,62.96,63.06,62.85,63.02,101824.0,57.9918,58.0839,57.8905,58.047,101824.0
2020-05-11 13:40:00,63.02,63.04,62.74,62.84,72644.0,58.047,58.0655,57.7891,57.8812,72644.0
2020-05-11 13:50:00,62.85,62.88,62.74,62.75,77905.0,57.8905,57.9181,57.7891,57.7983,77905.0
2020-05-11 14:00:00,62.74,62.83,62.59,62.66,144731.0,57.7891,57.872,57.651,57.7155,144731.0
2020-05-11 14:10:00,62.66,62.66,62.46,62.5,117338.0,57.7155,57.7155,57.5312,57.5681,117338.0
2020-05-11 14:20:00,62.5,62.61,62.48,62.51,124428.0,57.5681,57.6694,57.5497,57.5773,124428.0
2020-05-11 14:30:00,62.5,62.72,62.49,62.68,74497.0,57.5681,57.7707,57.5589,57.7339,74497.0
2020-05-11 14:40:00,62.69,62.76,62.61,62.73,203658.0,57.7431,57.8076,57.6694,57.7799,203658.0
2020-05-11 14:50:00,62.72,62.84,62.69,62.71,124124.0,57.7707,57.8812,57.7431,57.7615,124124.0
2020-05-11 15:00:00,62.7,62.83,62.7,62.76,93140.0,57.7523,57.872,57.7523,57.8076,93140.0
2020-05-11 15:10:00,62.77,62.82,62.7,62.75,85961.0,57.8168,57.8628,57.7523,57.7983,85961.0
2020-05-11 15:20:00,62.74,62.76,62.53,62.54,103906.0,57.7891,57.8076,57.5957,57.6049,103906.0
2020-05-11 15:30:00,62.54,62.59,62.33,62.39,170964.0,57.6049,57.651,57.4115,57.4668,170964.0
2020-05-11 15:40:00,62.4,62.46,62.32,62.4,182015.0,57.476,57.5312,57.4023,57.476,182015.0
2020-05-11 15:50:00,62.4,62.49,62.2,62.33,424353.0,57.476,57.5589,57.2917,57.4115,424353.0
2020-05-12 09:30:00,62.68,62.74,62.25,62.26,250564.0,57.7339,57.7891,57.3378,57.347,250564.0
2020-05-12 09:40:00,62.27,62.32,61.49,61.5,139498.0,57.3562,57.4023,56.6378,56.647,139498.0
2020-05-12 09:50:00,61.54,61.66,61.22,61.65,90780.0,56.6838,56.7944,56.3891,56.7852,90780.0
2020-05-12 10:00:00,61.71,61.81,61.52,61.78,32969.0,56.8404,56.9325,56.6654,56.9049,32969.0
2020-05-12 10:10:00,61.82,61.95,61.68,61.9,76745.0,56.9417,57.0615,56.8128,57.0154,76745.0
2020-05-12 10:20:00,61.92,61.92,61.32,61.32,71151.0,57.0338,57.0338,56.4812,56.4812,71151.0
2020-05-12 10:30:00,61.36,61.68,61.31,61.56,62161.0,56.518,56.8128,56.472,56.7023,62161.0
2020-05-12 10:40:00,61.55,61.71,61.38,61.41,72944.0,56.693,56.8404,56.5365,56.5641,72944.0
2020-05-12 10:50:00,61.4,61.7,61.37,61.61,51042.0,56.5549,56.8312,56.5272,56.7483,51042.0
2020-05-12 11:00:00,61.59,61.76,61.41,61.76,60930.0,56.7299,56.8865,56.5641,56.8865,60930.0
2020-05-12 11:10:00,61.76,61.76,61.59,61.64,79789.0,56.8865,56.8865,56.7299,56.7759,79789.0
2020-05-12 11:20:00,61.65,61.75,61.59,61.67,78121.0,56.7852,56.8773,56.7299,56.8036,78121.0
2020-05-12 11:30:00,61.66,61.73,61.47,61.54,271350.0,56.7944,56.8588,56.6194,56.6838,271350.0
2020-05-12 11:40:00,61.55,61.58,61.37,61.45,97674.0,56.693,56.7207,56.5272,56.6009,97674.0
2020-05-12 11:50:00,61.46,61.62,61.42,61.62,201031.0,56.6101,56.7575,56.5733,56.7575,201031.0
2020-05-12 12:00:00,61.63,61.65,61.49,61.5,72888.0,56.7667,56.7852,56.6378,56.647,72888.0
2020-05-12 12:10:00,61.5,61.66,61.37,61.65,90311.0,56.647,56.7944,56.5272,56.7852,90311.0
2020-05-12 12:20:00,61.65,61.73,61.57,61.69,63352.0,56.7852,56.8588,56.7115,56.822,63352.0
2020-05-12 12:30:00,61.69,61.78,61.66,61.76,85644.0,56.822,56.9049,56.7944,56.8865,85644.0
2020-05-12 12:40:00,61.75,61.78,61.68,61.76,76659.0,56.8773,56.9049,56.8128,56.8865,76659.0
2020-05-12 12:50:00,61.76,61.82,61.69,61.77,94424.0,56.8865,56.9417,56.822,56.8957,94424.0
2020-05-12 13:00:00,61.77,61.79,61.56,61.6,76651.0,56.8957,56.9141,56.7023,56.7391,76651.0
2020-05-12 13:10:00,61.59,61.59,61.24,61.26,57383.0,56.7299,56.7299,56.4075,56.4259,57383.0
2020-05-12 13:20:00,61.26,61.34,61.13,61.2,79406.0,56.4259,56.4996,56.3062,56.3707,79406.0
2020-05-12 13:30:00,61.21,61.42,61.17,61.34,61210.0,56.3799,56.5733,56.343,56.4996,61210.0
2020-05-12 13:40:00,61.33,61.39,61.24,61.35,141904.0,56.4904,56.5457,56.4075,56.5088,141904.0
2020-05-12 13:50:00,61.34,61.49,61.32,61.49,72111.0,56.4996,56.6378,56.4812,56.6378,72111.0
2020-05-12 14:00:00,61.5,61.5,61.29,61.3,42215.0,56.647,56.647,56.4536,56.4628,42215.0
2020-05-12 14:10:00,61.29,61.3,61.04,61.1,70723.0,56.4536,56.4628,56.2233,56.2786,70723.0
2020-05-12 14:20:00,61.11,61.19,61.07,61.11,46665.0,56.2878,56.3614,56.2509,56.2878,46665.0
2020-05-12 14:30:00,61.1,61.19,61.0,61.17,275221.0,56.2786,56.3614,56.1864,56.343,275221.0
2020-05-12 14:40:00,61.16,61.18,60.98,61.02,203349.0,56.3338,56.3522,56.168,56.2049,203349.0
2020-05-12 14:50:00,61.01,61.06,60.92,60.96,133360.0,56.1957,56.2417,56.1128,56.1496,133360.0
2020-05-12 15:00:00,60.95,61.15,60.93,61.1,206855.0,56.1404,56.3246,56.122,56.2786,206855.0
2020-05-12 15:10:00,61.1,61.1,60.73,60.78,244133.0,56.2786,56.2786,55.9377,55.9838,244133.0
2020-05-12 15:20:00,60.77,60.84,60.68,60.68,318338.0,55.9746,56.0391,55.8917,55.8917,318338.0
2020-05-12 15:30:00,60.67,60.74,60.34,60.44,424113.0,55.8825,55.947,55.5785,55.6706,424113.0
2020-05-12 15:40:00,60.43,60.44,60.16,60.16,546832.0,55.6614,55.6706,55.4127,55.4127,546832.0
2020-05-12 15:50:00,60.15,60.16,59.86,59.9,424319.0,55.4035,55.4127,55.1364,55.1732,424319.0
2020-05-13 09:30:00,59.43,59.5,58.4,58.84,381892.0,54.7403,54.8048,53.7916,54.1969,381892.0
2020-05-13 09:40:00,58.9,59.17,58.61,59.09,139058.0,54.2522,54.5008,53.985,54.4272,139058.0
2020-05-13 09:50:00,59.08,59.12,58.49,58.78,97288.0,54.418,54.4548,53.8745,54.1416,97288.0
2020-05-13 10:00:00,58.77,59.16,58.77,58.97,129111.0,54.1324,54.4916,54.1324,54.3166,129111.0
2020-05-13 10:10:00,58.99,59.05,58.68,58.71,74109.0,54.3351,54.3903,54.0495,54.0771,74109.0
2020-05-13 10:20:00,58.68,58.92,58.42,58.87,100494.0,54.0495,54.2706,53.81,54.2245,100494.0
2020-05-13 10:30:00,58.89,59.1,58.66,58.68,63377.0,54.2429,54.4364,54.0311,54.0495,63377.0
2020-05-13 10:40:00,58.68,58.75,58.32,58.32,109545.0,54.0495,54.114,53.7179,53.7179,109545.0
2020-05-13 10:50:00,58.33,58.48,58.12,58.16,96140.0,53.7271,53.8653,53.5337,53.5705,96140.0
2020-05-13 11:00:00,58.16,58.3,58.05,58.15,154385.0,53.5705,53.6995,53.4692,53.5613,154385.0
2020-05-13 11:10:00,58.16,58.27,57.88,57.9,136164.0,53.5705,53.6719,53.3126,53.3311,136164.0
2020-05-13 11:20:00,57.89,57.92,57.56,57.92,438447.0,53.3219,53.3495,53.0179,53.3495,438447.0
2020-05-13 11:30:00,57.92,58.02,57.58,57.68,94932.0,53.3495,53.4416,53.0363,53.1284,94932.0
2020-05-13 11:40:00,57.69,57.7,57.36,57.4,101459.0,53.1376,53.1468,52.8337,52.8705,101459.0
2020-05-13 11:50:00,57.43,57.56,57.26,57.41,218072.0,52.8982,53.0179,52.7416,52.8797,218072.0
2020-05-13 12:00:00,57.45,57.64,56.98,56.98,514864.0,52.9166,53.0916,52.4837,52.4837,514864.0
2020-05-13 12:10:00,56.99,57.06,56.75,56.78,259848.0,52.4929,52.5574,52.2718,52.2994,259848.0
2020-05-13 12:20:00,56.81,57.23,56.8,57.22,108476.0,52.3271,52.7139,52.3179,52.7047,108476.0
2020-05-13 12:30:00,57.21,57.47,57.2,57.47,108566.0,52.6955,52.935,52.6863,52.935,108566.0
2020-05-13 12:40:00,57.44,57.47,57.26,57.43,152131.0,52.9074,52.935,52.7416,52.8982,152131.0
2020-05-13 12:50:00,57.43,57.48,57.26,57.36,97536.0,52.8982,52.9442,52.7416,52.8337,97536.0
2020-05-13 13:00:00,57.37,57.41,57.09,57.3,102302.0,52.8429,52.8797,52.585,52.7784,102302.0
2020-05-13 13:10:00,57.34,57.72,57.33,57.71,114639.0,52.8153,53.1653,52.806,53.1561,114639.0
2020-05-13 13:20:00,57.72,57.75,57.42,57.56,92019.0,53.1653,53.1929,52.8889,53.0179,92019.0
2020-05-13 13:30:00,57.54,57.6,57.38,57.52,50732.0,52.9995,53.0547,52.8521,52.9811,50732.0
2020-05-13 13:40:00,57.54,57.58,57.37,57.48,72383.0,52.9995,53.0363,52.8429,52.9442,72383.0
2020-05-13 13:50:00,57.5,57.5,57.26,57.33,113085.0,52.9626,52.9626,52.7416,52.806,113085.0
2020-05-13 14:00:00,57.32,57.39,57.12,57.39,429788.0,52.7968,52.8613,52.6126,52.8613,429788.0
2020-05-13 14:10:00,57.4,57.68,57.33,57.54,97463.0,52.8705,53.1284,52.806,52.9995,97463.0
2020-05-13 14:20:00,57.53,57.66,57.48,57.59,213912.0,52.9903,53.11,52.9442,53.0455,213912.0
2020-05-13 14:30:00,57.59,57.69,57.52,57.6,207187.0,53.0455,53.1376,52.9811,53.0547,207187.0
2020-05-13 14:40:00,57.59,57.61,57.38,57.5,210121.0,53.0455,53.064,52.8521,52.9626,210121.0
2020-05-13 14:50:00,57.49,57.54,57.31,57.32,1025972.0,52.9534,52.9995,52.7876,52.7968,1025972.0
2020-05-13 15:00:00,57.32,57.59,57.32,57.37,300234.0,52.7968,53.0455,52.7968,52.8429,300234.0
2020-05-13 15:10:00,57.38,57.47,57.3,57.38,159454.0,52.8521,52.935,52.7784,52.8521,159454.0
2020-05-13 15:20:00,57.39,57.41,57.13,57.35,467523.0,52.8613,52.8797,52.6218,52.8245,467523.0
2020-05-13 15:30:00,57.34,57.57,57.29,57.42,366149.0,52.8153,53.0271,52.7692,52.8889,366149.0
2020-05-13 15:40:00,57.42,57.53,57.26,57.48,202679.0,52.8889,52.9903,52.7416,52.9442,202679.0
2020-05-13 15:50:00,57.46,57.71,57.46,57.61,354914.0,52.9258,53.1561,52.9258,53.064,354914.0
2020-05-14 09:30:00,56.24,56.4,55.73,55.77,653027.0,51.8021,51.9494,51.3323,51.3691,653027.0
2020-05-14 09:40:00,55.73,55.73,55.36,55.37,319751.0,51.3323,51.3323,50.9915,51.0007,319751.0
2020-05-14 09:50:00,55.34,55.44,54.92,54.97,175479.0,50.9731,51.0652,50.5862,50.6323,175479.0
2020-05-14 10:00:00,54.97,55.4,54.7,55.4,252625.0,50.6323,51.0283,50.3836,51.0283,252625.0
2020-05-14 10:10:00,55.41,55.57,55.1,55.41,234451.0,51.0376,51.1849,50.752,51.0376,234451.0
2020-05-14 10:20:00,55.49,55.73,55.25,55.52,90208.0,51.1112,51.3323,50.8902,51.1389,90208.0
2020-05-14 10:30:00,55.54,56.4,55.54,56.38,164046.0,51.1573,51.9494,51.1573,51.931,164046.0
2020-05-14 10:40:00,56.37,56.63,55.94,56.62,863909.0,51.9218,52.1613,51.5257,52.1521,863909.0
2020-05-14 10:50:00,56.62,57.17,56.54,56.66,331967.0,52.1521,52.6587,52.0784,52.1889,331967.0
2020-05-14 11:00:00,56.66,57.35,56.66,57.04,225020.0,52.1889,52.8245,52.1889,52.5389,225020.0
2020-05-14 11:10:00,57.05,57.25,56.7,57.05,164696.0,52.5481,52.7324,52.2258,52.5481,164696.0
2020-05-14 11:20:00,57.02,57.04,56.4,56.56,166791.0,52.5205,52.5389,51.9494,52.0968,166791.0
2020-05-14 11:30:00,56.55,56.8,56.06,56.12,145223.0,52.0876,52.3179,51.6363,51.6915,145223.0
2020-05-14 11:40:00,56.1,56.24,55.96,56.13,141322.0,51.6731,51.8021,51.5442,51.7007,141322.0
2020-05-14 11:50:00,56.14,56.58,56.1,56.39,68936.0,51.7099,52.1152,51.6731,51.9402,68936.0
2020-05-14 12:00:00,56.39,56.52,56.25,56.35,143063.0,51.9402,52.06,51.8113,51.9034,143063.0
2020-05-14 12:10:00,56.34,56.68,56.32,56.39,81956.0,51.8942,52.2073,51.8757,51.9402,81956.0
2020-05-14 12:20:00,56.39,56.77,56.37,56.57,94603.0,51.9402,52.2902,51.9218,52.106,94603.0
2020-05-14 12:30:00,56.6,56.78,56.56,56.62,118744.0,52.1337,52.2994,52.0968,52.1521,118744.0
2020-05-14 12:40:00,56.62,56.64,56.48,56.55,155070.0,52.1521,52.1705,52.0231,52.0876,155070.0
2020-05-14 12:50:00,56.56,57.18,56.49,57.13,142229.0,52.0968,52.6679,52.0323,52.6218,142229.0
2020-05-14 13:00:00,57.13,57.15,56.82,56.93,62898.0,52.6218,52.6402,52.3363,52.4376,62898.0
2020-05-14 13:10:00,56.93,57.12,56.91,57.12,105680.0,52.4376,52.6126,52.4192,52.6126,105680.0
2020-05-14 13:20:00,57.13,57.56,57.11,57.55,183189.0,52.6218,53.0179,52.6034,53.0087,183189.0
2020-05-14 13:30:00,57.53,57.62,57.33,57.37,69046.0,52.9903,53.0732,52.806,52.8429,69046.0
2020-05-14 13:40:00,57.37,57.37,57.12,57.28,115377.0,52.8429,52.8429,52.6126,52.76,115377.0
2020-05-14 13:50:00,57.26,57.27,56.93,56.95,101252.0,52.7416,52.7508,52.4376,52.456,101252.0
2020-05-14 14:00:00,56.94,56.95,56.73,56.86,335963.0,52.4468,52.456,52.2534,52.3731,335963.0
2020-05-14 14:10:00,56.87,57.0,56.81,56.92,302489.0,52.3823,52.5021,52.3271,52.4284,302489.0
2020-05-14 14:20:00,56.92,57.13,56.91,57.05,212470.0,52.4284,52.6218,52.4192,52.5481,212470.0
2020-05-14 14:30:00,57.06,57.13,56.79,56.8,126828.0,52.5574,52.6218,52.3087,52.3179,126828.0
2020-05-14 14:40:00,56.8,56.94,56.59,56.73,552773.0,52.3179,52.4468,52.1244,52.2534,552773.0
2020-05-14 14:50:00,56.71,57.04,56.65,56.95,158221.0,52.235,52.5389,52.1797,52.456,158221.0
2020-05-14 15:00:00,56.96,57.34,56.91,57.29,243350.0,52.4652,52.8153,52.4192,52.7692,243350.0
2020-05-14 15:10:00,57.28,57.34,57.13,57.23,214383.0,52.76,52.8153,52.6218,52.7139,214383.0
2020-05-14 15:20:00,57.24,57.49,57.17,57.38,217335.0,52.7231,52.9534,52.6587,52.8521,217335.0
2020-05-14 15:30:00,57.39,57.49,57.06,57.19,423688.0,52.8613,52.9534,52.5574,52.6771,423688.0
2020-05-14 15:40:00,57.18,57.58,57.12,57.57,381546.0,52.6679,53.0363,52.6126,53.0271,381546.0
2020-05-14 15:50:00,57.6,57.89,57.6,57.87,688164.0,53.0547,53.3219,53.0547,53.3034,688164.0
2020-05-15 09:30:00,57.39,57.66,57.04,57.64,299654.0,52.8613,53.11,52.5389,53.0916,299654.0
2020-05-15 09:40:00,57.64,57.87,57.47,57.7,220339.0,53.0916,53.3034,52.935,53.1468,220339.0
2020-05-15 09:50:00,57.7,58.11,57.7,57.83,116787.0,53.1468,53.5245,53.1468,53.2666,116787.0
2020-05-15 10:00:00,57.82,57.97,57.69,57.97,186654.0,53.2574,53.3955,53.1376,53.3955,186654.0
2020-05-15 10:10:00,57.98,58.44,57.92,58.19,381547.0,53.4048,53.8285,53.3495,53.5982,381547.0
2020-05-15 10:20:00,58.18,58.38,58.06,58.33,85233.0,53.589,53.7732,53.4784,53.7271,85233.0
2020-05-15 10:30:00,58.31,58.51,58.06,58.34,195419.0,53.7087,53.8929,53.4784,53.7363,195419.0
2020-05-15 10:40:00,58.34,58.36,58.15,58.27,93317.0,53.7363,53.7548,53.5613,53.6719,93317.0
2020-05-15 10:50:00,58.26,58.27,57.92,58.15,114411.0,53.6627,53.6719,53.3495,53.5613,114411.0
2020-05-15 11:00:00,58.15,58.15,57.9,58.03,133148.0,53.5613,53.5613,53.3311,53.4508,133148.0
2020-05-15 11:10:00,58.02,58.19,57.88,58.15,154627.0,53.4416,53.5982,53.3126,53.5613,154627.0
2020-05-15 11:20:00,58.14,58.5,58.07,58.37,145566.0,53.5521,53.8837,53.4877,53.764,145566.0
2020-05-15 11:30:00,58.39,58.44,58.07,58.15,66363.0,53.7824,53.8285,53.4877,53.5613,66363.0
2020-05-15 11:40:00,58.13,58.25,58.02,58.04,80569.0,53.5429,53.6534,53.4416,53.46,80569.0
2020-05-15 11:50:00,58.03,58.31,58.03,58.23,77611.0,53.4508,53.7087,53.4508,53.635,77611.0
2020-05-15 12:00:00,58.21,58.43,58.16,58.42,102049.0,53.6166,53.8192,53.5705,53.81,102049.0
2020-05-15 12:10:00,58.41,58.41,58.19,58.3,81608.0,53.8008,53.8008,53.5982,53.6995,81608.0
2020-05-15 12:20:00,58.3,58.6,58.3,58.42,133690.0,53.6995,53.9758,53.6995,53.81,133690.0
2020-05-15 12:30:00,58.43,58.5,58.34,58.46,113030.0,53.8192,53.8837,53.7363,53.8469,113030.0
2020-05-15 12:40:00,58.46,58.61,58.24,58.32,188685.0,53.8469,53.985,53.6442,53.7179,188685.0
2020-05-15 12:50:00,58.32,58.45,58.26,58.39,101522.0,53.7179,53.8377,53.6627,53.7824,101522.0
2020-05-15 13:00:00,58.4,58.53,58.32,58.41,161685.0,53.7916,53.9114,53.7179,53.8008,161685.0
2020-05-15 13:10:00,58.41,58.57,58.39,58.42,92403.0,53.8008,53.9482,53.7824,53.81,92403.0
2020-05-15 13:20:00,58.42,58.58,58.36,58.54,79211.0,53.81,53.9574,53.7548,53.9206,79211.0
2020-05-15 13:30:00,58.54,58.71,58.44,58.67,89875.0,53.9206,54.0771,53.8285,54.0403,89875.0
2020-05-15 13:40:00,58.67,58.71,58.43,58.48,257531.0,54.0403,54.0771,53.8192,53.8653,257531.0
2020-05-15 13:50:00,58.48,58.76,58.46,58.67,209467.0,53.8653,54.1232,53.8469,54.0403,209467.0
2020-05-15 14:00:00,58.68,58.88,58.67,58.83,447578.0,54.0495,54.2337,54.0403,54.1877,447578.0
2020-05-15 14:10:00,58.83,58.94,58.77,58.84,163738.0,54.1877,54.289,54.1324,54.1969,163738.0
2020-05-15 14:20:00,58.85,58.94,58.79,58.87,140373.0,54.2061,54.289,54.1508,54.2245,140373.0
2020-05-15 14:30:00,58.88,58.9,58.56,58.64,175285.0,54.2337,54.2522,53.939,54.0127,175285.0
2020-05-15 14:40:00,58.64,58.68,58.52,58.54,220547.0,54.0127,54.0495,53.9021,53.9206,220547.0
2020-05-15 14:50:00,58.55,58.64,58.48,58.5,157551.0,53.9298,54.0127,53.8653,53.8837,157551.0
2020-05-15 15:00:00,58.52,58.71,58.47,58.67,248735.0,53.9021,54.0771,53.8561,54.0403,248735.0
2020-05-15 15:10:00,58.66,58.73,58.59,58.68,155499.0,54.0311,54.0956,53.9666,54.0495,155499.0
2020-05-15 15:20:00,58.7,58.77,58.61,58.67,179189.0,54.0679,54.1324,53.985,54.0403,179189.0
2020-05-15 15:30:00,58.66,58.71,58.43,58.52,177271.0,54.0311,54.0771,53.8192,53.9021,177271.0
2020-05-15 15:40:00,58.52,58.65,58.43,58.61,194288.0,53.9021,54.0219,53.8192,53.985,194288.0
2020-05-15 15:50:00,58.6,58.63,58.47,58.63,366009.0,53.9758,54.0035,53.8561,54.0035,366009.0
2020-05-18 09:30:00,61.12,62.2,60.95,62.06,275134.0,56.297,57.2917,56.1404,57.1628,275134.0
2020-05-18 09:40:00,62.07,62.38,61.89,62.12,181375.0,57.172,57.4575,57.0062,57.2181,181375.0
2020-05-18 09:50:00,62.13,62.21,61.81,62.01,152988.0,57.2273,57.301,56.9325,57.1167,152988.0
2020-05-18 10:00:00,62.01,62.18,61.86,61.92,179536.0,57.1167,57.2733,56.9786,57.0338,179536.0
2020-05-18 10:10:00,61.9,61.93,61.62,61.77,93580.0,57.0154,57.0431,56.7575,56.8957,93580.0
2020-05-18 10:20:00,61.76,61.82,61.6,61.61,96862.0,56.8865,56.9417,56.7391,56.7483,96862.0
2020-05-18 10:30:00,61.61,61.92,61.61,61.81,78860.0,56.7483,57.0338,56.7483,56.9325,78860.0
2020-05-18 10:40:00,61.83,62.07,61.79,62.03,83999.0,56.9509,57.172,56.9141,57.1352,83999.0
2020-05-18 10:50:00,62.01,62.1,61.89,61.89,65036.0,57.1167,57.1996,57.0062,57.0062,65036.0
2020-05-18 11:00:00,61.9,62.53,61.9,62.53,136220.0,57.0154,57.5957,57.0154,57.5957,136220.0
2020-05-18 11:10:00,62.52,62.57,62.31,62.56,69867.0,57.5865,57.6326,57.3931,57.6233,69867.0
2020-05-18 11:20:00,62.56,62.71,62.49,62.62,87074.0,57.6233,57.7615,57.5589,57.6786,87074.0
2020-05-18 11:30:00,62.63,62.64,62.36,62.39,85828.0,57.6878,57.697,57.4391,57.4668,85828.0
2020-05-18 11:40:00,62.38,62.57,62.3,62.31,90228.0,57.4575,57.6326,57.3839,57.3931,90228.0
2020-05-18 11:50:00,62.3,62.49,62.3,62.36,84823.0,57.3839,57.5589,57.3839,57.4391,84823.0
2020-05-18 12:00:00,62.35,62.53,62.27,62.53,93230.0,57.4299,57.5957,57.3562,57.5957,93230.0
2020-05-18 12:10:00,62.51,62.54,62.25,62.26,54157.0,57.5773,57.6049,57.3378,57.347,54157.0
2020-05-18 12:20:00,62.24,62.44,62.23,62.41,47214.0,57.3286,57.5128,57.3194,57.4852,47214.0
2020-05-18 12:30:00,62.39,62.43,62.32,62.38,60466.0,57.4668,57.5036,57.4023,57.4575,60466.0
2020-05-18 12:40:00,62.39,62.4,62.19,62.23,99996.0,57.4668,57.476,57.2825,57.3194,99996.0
2020-05-18 12:50:00,62.23,62.35,62.23,62.29,76114.0,57.3194,57.4299,57.3194,57.3746,76114.0
2020-05-18 13:00:00,62.3,62.58,62.29,62.56,60925.0,57.3839,57.6418,57.3746,57.6233,60925.0
2020-05-18 13:10:00,62.57,62.75,62.57,62.69,51919.0,57.6326,57.7983,57.6326,57.7431,51919.0
2020-05-18 13:20:00,62.69,62.7,62.55,62.63,61889.0,57.7431,57.7523,57.6141,57.6878,61889.0
2020-05-18 13:30:00,62.64,62.64,62.44,62.63,65998.0,57.697,57.697,57.5128,57.6878,65998.0
2020-05-18 13:40:00,62.64,62.68,62.56,62.62,84873.0,57.697,57.7339,57.6233,57.6786,84873.0
2020-05-18 13:50:00,62.62,62.64,62.55,62.58,67956.0,57.6786,57.697,57.6141,57.6418,67956.0
2020-05-18 14:00:00,62.58,62.63,62.39,62.43,99032.0,57.6418,57.6878,57.4668,57.5036,99032.0
2020-05-18 14:10:00,62.43,62.44,62.27,62.3,105351.0,57.5036,57.5128,57.3562,57.3839,105351.0
2020-05-18 14:20:00,62.31,62.6,62.23,62.56,55846.0,57.3931,57.6602,57.3194,57.6233,55846.0
2020-05-18 14:30:00,62.53,62.7,62.53,62.68,47691.0,57.5957,57.7523,57.5957,57.7339,47691.0
2020-05-18 14:40:00,62.69,62.76,62.59,62.63,71015.0,57.7431,57.8076,57.651,57.6878,71015.0
2020-05-18 14:50:00,62.58,62.71,62.46,62.64,114662.0,57.6418,57.7615,57.5312,57.697,114662.0
2020-05-18 15:00:00,62.64,62.8,62.64,62.78,111858.0,57.697,57.8444,57.697,57.826,111858.0
2020-05-18 15:10:00,62.78,62.83,62.69,62.82,277980.0,57.826,57.872,57.7431,57.8628,277980.0
2020-05-18 15:20:00,62.81,62.88,62.68,62.86,132129.0,57.8536,57.9181,57.7339,57.8997,132129.0
2020-05-18 15:30:00,62.85,63.07,62.82,62.97,99356.0,57.8905,58.0931,57.8628,58.001,99356.0
2020-05-18 15:40:00,62.97,63.05,62.92,63.02,204701.0,58.001,58.0747,57.9549,58.047,204701.0
2020-05-18 15:50:00,63.04,63.08,62.74,62.8,240828.0,58.0655,58.1023,57.7891,57.8444,240828.0
2020-05-19 09:30:00,62.63,62.79,62.18,62.24,200169.0,57.6878,57.8352,57.2733,57.3286,200169.0
2020-05-19 09:40:00,62.22,62.23,61.68,61.69,82956.0,57.3102,57.3194,56.8128,56.822,82956.0
2020-05-19 09:50:00,61.7,62.18,61.69,62.15,157510.0,56.8312,57.2733,56.822,57.2457,157510.0
2020-05-19 10:00:00,62.14,62.65,62.08,62.63,102278.0,57.2365,57.7062,57.1812,57.6878,102278.0
2020-05-19 10:10:00,62.61,62.67,62.17,62.23,72573.0,57.6694,57.7247,57.2641,57.3194,72573.0
2020-05-19 10:20:00,62.23,62.5,62.2,62.43,41012.0,57.3194,57.5681,57.2917,57.5036,41012.0
2020-05-19 10:30:00,62.43,62.55,62.36,62.39,65493.0,57.5036,57.6141,57.4391,57.4668,65493.0
2020-05-19 10:40:00,62.38,62.44,62.17,62.44,73791.0,57.4575,57.5128,57.2641,57.5128,73791.0
2020-05-19 10:50:00,62.43,62.62,62.43,62.6,50821.0,57.5036,57.6786,57.5036,57.6602,50821.0
2020-05-19 11:00:00,62.59,62.74,62.53,62.66,52307.0,57.651,57.7891,57.5957,57.7155,52307.0
2020-05-19 11:10:00,62.65,62.72,62.48,62.71,155860.0,57.7062,57.7707,57.5497,57.7615,155860.0
2020-05-19 11:20:00,62.73,62.89,62.69,62.84,118474.0,57.7799,57.9273,57.7431,57.8812,118474.0
2020-05-19 11:30:00,62.83,62.99,62.73,62.75,137024.0,57.872,58.0194,57.7799,57.7983,137024.0
2020-05-19 11:40:00,62.75,62.91,62.7,62.7,314462.0,57.7983,57.9457,57.7523,57.7523,314462.0
2020-05-19 11:50:00,62.72,62.79,62.65,62.75,64470.0,57.7707,57.8352,57.7062,57.7983,64470.0
2020-05-19 12:00:00,62.77,62.86,62.68,62.83,70505.0,57.8168,57.8997,57.7339,57.872,70505.0
2020-05-19 12:10:00,62.85,62.89,62.68,62.71,313168.0,57.8905,57.9273,57.7339,57.7615,313168.0
2020-05-19 12:20:00,62.71,62.85,62.68,62.68,81582.0,57.7615,57.8905,57.7339,57.7339,81582.0
2020-05-19 12:30:00,62.7,62.75,62.56,62.56,234092.0,57.7523,57.7983,57.6233,57.6233,234092.0
2020-05-19 12:40:00,62.58,62.8,62.57,62.76,84256.0,57.6418,57.8444,57.6326,57.8076,84256.0
2020-05-19 12:50:00,62.76,62.82,62.72,62.82,108495.0,57.8076,57.8628,57.7707,57.8628,108495.0
2020-05-19 13:00:00,62.81,62.84,62.72,62.77,82291.0,57.8536,57.8812,57.7707,57.8168,82291.0
2020-05-19 13:10:00,62.77,62.87,62.75,62.86,80817.0,57.8168,57.9089,57.7983,57.8997,80817.0
2020-05-19 13:20:00,62.86,62.88,62.82,62.85,82938.0,57.8997,57.9181,57.8628,57.8905,82938.0
2020-05-19 13:30:00,62.82,62.88,62.8,62.82,80757.0,57.8628,57.9181,57.8444,57.8628,80757.0
2020-05-19 13:40:00,62.82,62.94,62.81,62.9,106514.0,57.8628,57.9734,57.8536,57.9365,106514.0
2020-05-19 13:50:00,62.9,62.9,62.8,62.88,69816.0,57.9365,57.9365,57.8444,57.9181,69816.0
2020-05-19 14:00:00,62.88,63.02,62.74,63.0,67560.0,57.9181,58.047,57.7891,58.0286,67560.0
2020-05-19 14:10:00,63.0,63.02,62.96,63.01,80100.0,58.0286,58.047,57.9918,58.0378,80100.0
2020-05-19 14:20:00,63.01,63.07,62.95,62.96,129757.0,58.0378,58.0931,57.9826,57.9918,129757.0
2020-05-19 14:30:00,62.96,63.03,62.89,63.02,97269.0,57.9918,58.0563,57.9273,58.047,97269.0
2020-05-19 14:40:00,63.01,63.13,62.99,63.1,74712.0,58.0378,58.1484,58.0194,58.1207,74712.0
2020-05-19 14:50:00,63.1,63.11,62.2,62.29,154205.0,58.1207,58.1299,57.2917,57.3746,154205.0
2020-05-19 15:00:00,62.24,62.68,62.16,62.66,112373.0,57.3286,57.7339,57.2549,57.7155,112373.0
2020-05-19 15:10:00,62.65,62.99,62.63,62.7,444916.0,57.7062,58.0194,57.6878,57.7523,444916.0
2020-05-19 15:20:00,62.69,62.71,62.31,62.5,85601.0,57.7431,57.7615,57.3931,57.5681,85601.0
2020-05-19 15:30:00,62.5,62.51,62.14,62.21,220548.0,57.5681,57.5773,57.2365,57.301,220548.0
2020-05-19 15:40:00,62.21,62.31,62.0,62.01,206919.0,57.301,57.3931,57.1075,57.1167,206919.0
2020-05-19 15:50:00,61.94,61.99,61.52,61.53,443237.0,57.0523,57.0983,56.6654,56.6746,443237.0
2020-05-20 09:30:00,62.72,62.94,62.54,62.94,206598.0,57.7707,57.9734,57.6049,57.9734,206598.0
2020-05-20 09:40:00,62.97,63.2,62.89,63.19,107285.0,58.001,58.2128,57.9273,58.2036,107285.0
2020-05-20 09:50:00,63.19,63.3,62.76,62.97,117686.0,58.2036,58.3049,57.8076,58.001,117686.0
2020-05-20 10:00:00,62.98,63.19,62.86,63.19,104572.0,58.0102,58.2036,57.8997,58.2036,104572.0
2020-05-20 10:10:00,63.2,63.41,63.2,63.33,61048.0,58.2128,58.4063,58.2128,58.3326,61048.0
2020-05-20 10:20:00,63.32,63.44,63.18,63.42,60683.0,58.3234,58.4339,58.1944,58.4155,60683.0
2020-05-20 10:30:00,63.4,63.54,63.3,63.44,46261.0,58.3971,58.526,58.3049,58.4339,46261.0
2020-05-20 10:40:00,63.43,63.77,63.41,63.64,144860.0,58.4247,58.7379,58.4063,58.6181,144860.0
2020-05-20 10:50:00,63.64,63.82,63.58,63.78,75947.0,58.6181,58.7839,58.5629,58.7471,75947.0
2020-05-20 11:00:00,63.79,63.79,63.44,63.55,140216.0,58.7563,58.7563,58.4339,58.5352,140216.0
2020-05-20 11:10:00,63.55,63.79,63.46,63.77,82380.0,58.5352,58.7563,58.4523,58.7379,82380.0
2020-05-20 11:20:00,63.77,63.83,63.64,63.81,58900.0,58.7379,58.7931,58.6181,58.7747,58900.0
2020-05-20 11:30:00,63.81,63.86,63.57,63.68,69712.0,58.7747,58.8208,58.5536,58.655,69712.0
2020-05-20 11:40:00,63.66,63.81,63.65,63.75,48856.0,58.6365,58.7747,58.6273,58.7194,48856.0
2020-05-20 11:50:00,63.75,63.83,63.69,63.71,117476.0,58.7194,58.7931,58.6642,58.6826,117476.0
2020-05-20 12:00:00,63.72,63.75,63.45,63.47,169635.0,58.6918,58.7194,58.4431,58.4615,169635.0
2020-05-20 12:10:00,63.46,63.54,63.34,63.37,210631.0,58.4523,58.526,58.3418,58.3694,210631.0
2020-05-20 12:20:00,63.39,63.5,63.32,63.47,153734.0,58.3878,58.4892,58.3234,58.4615,153734.0
2020-05-20 12:30:00,63.48,63.49,63.38,63.44,113909.0,58.4707,58.48,58.3786,58.4339,113909.0
2020-05-20 12:40:00,63.44,63.49,63.15,63.4,172634.0,58.4339,58.48,58.1668,58.3971,172634.0
2020-05-20 12:50:00,63.41,63.49,63.35,63.45,134954.0,58.4063,58.48,58.351,58.4431,134954.0
2020-05-20 13:00:00,63.46,63.47,63.14,63.15,156114.0,58.4523,58.4615,58.1576,58.1668,156114.0
2020-05-20 13:10:00,63.15,63.45,63.12,63.35,147843.0,58.1668,58.4431,58.1392,58.351,147843.0
2020-05-20 13:20:00,63.35,63.37,63.19,63.2,122754.0,58.351,58.3694,58.2036,58.2128,122754.0
2020-05-20 13:30:00,63.23,63.33,63.12,63.3,98968.0,58.2405,58.3326,58.1392,58.3049,98968.0
2020-05-20 13:40:00,63.35,63.54,63.3,63.44,70121.0,58.351,58.526,58.3049,58.4339,70121.0
2020-05-20 13:50:00,63.46,63.46,63.34,63.37,102534.0,58.4523,58.4523,58.3418,58.3694,102534.0
2020-05-20 14:00:00,63.37,63.47,63.19,63.23,68927.0,58.3694,58.4615,58.2036,58.2405,68927.0
2020-05-20 14:10:00,63.22,63.36,63.15,63.21,113938.0,58.2313,58.3602,58.1668,58.222,113938.0
2020-05-20 14:20:00,63.19,63.4,63.18,63.31,437333.0,58.2036,58.3971,58.1944,58.3142,437333.0
2020-05-20 14:30:00,63.29,63.47,63.28,63.37,59156.0,58.2957,58.4615,58.2865,58.3694,59156.0
2020-05-20 14:40:00,63.39,63.6,63.37,63.59,61749.0,58.3878,58.5813,58.3694,58.5721,61749.0
2020-05-20 14:50:00,63.58,63.73,63.54,63.59,91331.0,58.5629,58.701,58.526,58.5721,91331.0
2020-05-20 15:00:00,63.58,63.62,63.35,63.42,117209.0,58.5629,58.5997,58.351,58.4155,117209.0
2020-05-20 15:10:00,63.42,63.46,63.23,63.33,86413.0,58.4155,58.4523,58.2405,58.3326,86413.0
2020-05-20 15:20:00,63.33,63.48,63.32,63.48,169495.0,58.3326,58.4707,58.3234,58.4707,169495.0
2020-05-20 15:30:00,63.47,63.47,63.29,63.4,149037.0,58.4615,58.4615,58.2957,58.3971,149037.0
2020-05-20 15:40:00,63.39,63.5,63.3,63.33,166563.0,58.3878,58.4892,58.3049,58.3326,166563.0
2020-05-20 15:50:00,63.34,63.5,63.25,63.44,339435.0,58.3418,58.4892,58.2589,58.4339,339435.0
2020-05-21 09:30:00,63.42,63.72,63.12,63.72,132782.0,58.4155,58.6918,58.1392,58.6918,132782.0
2020-05-21 09:40:00,63.71,63.84,63.63,63.68,114696.0,58.6826,58.8023,58.6089,58.655,114696.0
2020-05-21 09:50:00,63.69,63.75,63.4,63.75,207648.0,58.6642,58.7194,58.3971,58.7194,207648.0
2020-05-21 10:00:00,63.73,63.85,63.6,63.69,122582.0,58.701,58.8115,58.5813,58.6642,122582.0
2020-05-21 10:10:00,63.71,63.84,63.66,63.69,60086.0,58.6826,58.8023,58.6365,58.6642,60086.0
2020-05-21 10:20:00,63.69,63.78,63.56,63.57,68848.0,58.6642,58.7471,58.5444,58.5536,68848.0
2020-05-21 10:30:00,63.54,63.54,63.11,63.15,92708.0,58.526,58.526,58.1299,58.1668,92708.0
2020-05-21 10:40:00,63.14,63.44,63.13,63.3,74767.0,58.1576,58.4339,58.1484,58.3049,74767.0
2020-05-21 10:50:00,63.31,63.43,63.27,63.37,58196.0,58.3142,58.4247,58.2773,58.3694,58196.0
2020-05-21 11:00:00,63.36,63.36,63.04,63.12,895831.0,58.3602,58.3602,58.0655,58.1392,895831.0
2020-05-21 11:10:00,63.13,63.23,62.91,62.95,93440.0,58.1484,58.2405,57.9457,57.9826,93440.0
2020-05-21 11:20:00,62.95,63.06,62.8,62.97,84177.0,57.9826,58.0839,57.8444,58.001,84177.0
2020-05-21 11:30:00,62.98,63.4,62.97,63.4,145403.0,58.0102,58.3971,58.001,58.3971,145403.0
2020-05-21 11:40:00,63.39,63.56,63.38,63.43,80061.0,58.3878,58.5444,58.3786,58.4247,80061.0
2020-05-21 11:50:00,63.46,63.5,63.38,63.41,74259.0,58.4523,58.4892,58.3786,58.4063,74259.0
2020-05-21 12:00:00,63.42,63.68,63.42,63.62,88559.0,58.4155,58.655,58.4155,58.5997,88559.0
2020-05-21 12:10:00,63.63,63.67,63.51,63.63,128684.0,58.6089,58.6458,58.4984,58.6089,128684.0
2020-05-21 12:20:00,63.64,63.85,63.6,63.7,68387.0,58.6181,58.8115,58.5813,58.6734,68387.0
2020-05-21 12:30:00,63.69,63.73,63.5,63.53,77771.0,58.6642,58.701,58.4892,58.5168,77771.0
2020-05-21 12:40:00,63.55,63.88,63.54,63.86,72130.0,58.5352,58.8392,58.526,58.8208,72130.0
2020-05-21 12:50:00,63.85,63.9,63.74,63.77,75217.0,58.8115,58.8576,58.7102,58.7379,75217.0
2020-05-21 13:00:00,63.79,64.03,63.71,63.81,97500.0,58.7563,58.9773,58.6826,58.7747,97500.0
2020-05-21 13:10:00,63.83,63.9,63.76,63.82,114050.0,58.7931,58.8576,58.7286,58.7839,114050.0
2020-05-21 13:20:00,63.83,63.85,63.74,63.84,91996.0,58.7931,58.8115,58.7102,58.8023,91996.0
2020-05-21 13:30:00,63.82,63.84,63.67,63.75,116626.0,58.7839,58.8023,58.6458,58.7194,116626.0
2020-05-21 13:40:00,63.75,63.82,63.68,63.8,65433.0,58.7194,58.7839,58.655,58.7655,65433.0
2020-05-21 13:50:00,63.8,63.84,63.75,63.75,101959.0,58.7655,58.8023,58.7194,58.7194,101959.0
2020-05-21 14:00:00,63.75,63.88,63.73,63.8,92262.0,58.7194,58.8392,58.701,58.7655,92262.0
2020-05-21 14:10:00,63.81,63.89,63.8,63.85,84394.0,58.7747,58.8484,58.7655,58.8115,84394.0
2020-05-21 14:20:00,63.84,63.94,63.82,63.93,67821.0,58.8023,58.8944,58.7839,58.8852,67821.0
2020-05-21 14:30:00,63.93,63.96,63.65,63.7,231848.0,58.8852,58.9129,58.6273,58.6734,231848.0
2020-05-21 14:40:00,63.7,63.8,63.58,63.6,107233.0,58.6734,58.7655,58.5629,58.5813,107233.0
2020-05-21 14:50:00,63.6,63.73,63.55,63.66,277041.0,58.5813,58.701,58.5352,58.6365,277041.0
2020-05-21 15:00:00,63.66,63.8,63.65,63.76,196671.0,58.6365,58.7655,58.6273,58.7286,196671.0
2020-05-21 15:10:00,63.76,63.84,63.66,63.83,271393.0,58.7286,58.8023,58.6365,58.7931,271393.0
2020-05-21 15:20:00,63.82,63.82,63.61,63.64,201592.0,58.7839,58.7839,58.5905,58.6181,201592.0
2020-05-21 15:30:00,63.63,63.7,63.48,63.59,130963.0,58.6089,58.6734,58.4707,58.5721,130963.0
2020-05-21 15:40:00,63.59,63.68,63.54,63.61,238149.0,58.5721,58.655,58.526,58.5905,238149.0
2020-05-21 15:50:00,63.62,63.69,63.46,63.51,476914.0,58.5997,58.6642,58.4523,58.4984,476914.0
2020-05-22 09:30:00,63.64,63.89,63.38,63.44,176312.0,58.6181,58.8484,58.3786,58.4339,176312.0
2020-05-22 09:40:00,63.4,63.54,63.24,63.54,143896.0,58.3971,58.526,58.2497,58.526,143896.0
2020-05-22 09:50:00,63.54,63.56,63.32,63.4,65815.0,58.526,58.5444,58.3234,58.3971,65815.0
2020-05-22 10:00:00,63.36,63.36,63.06,63.1,74147.0,58.3602,58.3602,58.0839,58.1207,74147.0
2020-05-22 10:10:00,63.1,63.16,62.86,62.98,94031.0,58.1207,58.176,57.8997,58.0102,94031.0
2020-05-22 10:20:00,63.01,63.26,62.99,63.26,90377.0,58.0378,58.2681,58.0194,58.2681,90377.0
2020-05-22 10:30:00,63.27,63.28,63.09,63.21,77402.0,58.2773,58.2865,58.1115,58.222,77402.0
2020-05-22 10:40:00,63.21,63.27,62.89,62.91,60098.0,58.222,58.2773,57.9273,57.9457,60098.0
2020-05-22 10:50:00,62.9,63.04,62.87,62.93,88928.0,57.9365,58.0655,57.9089,57.9641,88928.0
2020-05-22 11:00:00,62.92,63.07,62.9,63.05,82259.0,57.9549,58.0931,57.9365,58.0747,82259.0
2020-05-22 11:10:00,63.04,63.14,62.97,63.11,87285.0,58.0655,58.1576,58.001,58.1299,87285.0
2020-05-22 11:20:00,63.11,63.11,62.83,62.99,103375.0,58.1299,58.1299,57.872,58.0194,103375.0
2020-05-22 11:30:00,63.0,63.16,62.91,63.13,61201.0,58.0286,58.176,57.9457,58.1484,61201.0
2020-05-22 11:40:00,63.13,63.22,63.07,63.22,84964.0,58.1484,58.2313,58.0931,58.2313,84964.0
2020-05-22 11:50:00,63.24,63.28,63.08,63.15,95464.0,58.2497,58.2865,58.1023,58.1668,95464.0
2020-05-22 12:00:00,63.15,63.23,63.06,63.1,58863.0,58.1668,58.2405,58.0839,58.1207,58863.0
2020-05-22 12:10:00,63.1,63.12,63.01,63.1,79813.0,58.1207,58.1392,58.0378,58.1207,79813.0
2020-05-22 12:20:00,63.11,63.24,63.06,63.22,102652.0,58.1299,58.2497,58.0839,58.2313,102652.0
2020-05-22 12:30:00,63.23,63.35,63.23,63.29,85893.0,58.2405,58.351,58.2405,58.2957,85893.0
2020-05-22 12:40:00,63.3,63.34,63.22,63.25,73861.0,58.3049,58.3418,58.2313,58.2589,73861.0
2020-05-22 12:50:00,63.24,63.4,63.23,63.33,85296.0,58.2497,58.3971,58.2405,58.3326,85296.0
2020-05-22 13:00:00,63.34,63.38,63.27,63.27,58401.0,58.3418,58.3786,58.2773,58.2773,58401.0
2020-05-22 13:10:00,63.28,63.28,63.16,63.17,71561.0,58.2865,58.2865,58.176,58.1852,71561.0
2020-05-22 13:20:00,63.17,63.32,63.15,63.26,97755.0,58.1852,58.3234,58.1668,58.2681,97755.0
2020-05-22 13:30:00,63.26,63.28,63.18,63.23,67634.0,58.2681,58.2865,58.1944,58.2405,67634.0
2020-05-22 13:40:00,63.22,63.29,63.16,63.25,75941.0,58.2313,58.2957,58.176,58.2589,75941.0
2020-05-22 13:50:00,63.24,63.41,63.2,63.4,76616.0,58.2497,58.4063,58.2128,58.3971,76616.0
2020-05-22 14:00:00,63.4,63.62,63.39,63.6,73035.0,58.3971,58.5997,58.3878,58.5813,73035.0
2020-05-22 14:10:00,63.61,63.64,63.54,63.54,54709.0,58.5905,58.6181,58.526,58.526,54709.0
2020-05-22 14:20:00,63.55,63.58,63.5,63.58,69286.0,58.5352,58.5629,58.4892,58.5629,69286.0
2020-05-22 14:30:00,63.58,63.64,63.53,63.63,127344.0,58.5629,58.6181,58.5168,58.6089,127344.0
2020-05-22 14:40:00,63.62,63.63,63.49,63.56,184452.0,58.5997,58.6089,58.48,58.5444,184452.0
2020-05-22 14:50:00,63.56,63.67,63.52,63.66,86334.0,58.5444,58.6458,58.5076,58.6365,86334.0
2020-05-22 15:00:00,63.65,63.68,63.55,63.68,102428.0,58.6273,58.655,58.5352,58.655,102428.0
2020-05-22 15:10:00,63.68,63.7,63.59,63.62,136074.0,58.655,58.6734,58.5721,58.5997,136074.0
2020-05-22 15:20:00,63.61,63.65,63.46,63.62,67919.0,58.5905,58.6273,58.4523,58.5997,67919.0
2020-05-22 15:30:00,63.61,63.7,63.58,63.64,94640.0,58.5905,58.6734,58.5629,58.6181,94640.0
2020-05-22 15:40:00,63.63,63.71,63.51,63.69,114142.0,58.6089,58.6826,58.4984,58.6642,114142.0
2020-05-22 15:50:00,63.68,63.84,63.62,63.78,189266.0,58.655,58.8023,58.5997,58.7471,189266.0
2020-05-26 09:30:00,66.06,66.39,66.05,66.21,185790.0,60.8472,61.1511,60.8379,60.9853,185790.0
2020-05-26 09:40:00,66.23,66.7,66.2,66.57,83627.0,61.0037,61.4367,60.9761,61.3169,83627.0
2020-05-26 09:50:00,66.56,66.6,66.36,66.42,50204.0,61.3077,61.3445,61.1235,61.1787,50204.0
2020-05-26 10:00:00,66.44,66.54,66.1,66.25,102326.0,61.1972,61.2893,60.884,61.0222,102326.0
2020-05-26 10:10:00,66.25,66.52,66.17,66.45,88597.0,61.0222,61.2709,60.9485,61.2064,88597.0
2020-05-26 10:20:00,66.44,66.49,66.23,66.42,143975.0,61.1972,61.2432,61.0037,61.1787,143975.0
2020-05-26 10:30:00,66.44,66.65,66.38,66.58,81577.0,61.1972,61.3906,61.1419,61.3261,81577.0
2020-05-26 10:40:00,66.57,66.61,66.44,66.49,71768.0,61.3169,61.3538,61.1972,61.2432,71768.0
2020-05-26 10:50:00,66.54,66.78,66.46,66.48,44901.0,61.2893,61.5103,61.2156,61.234,44901.0
2020-05-26 11:00:00,66.46,66.67,66.39,66.43,66286.0,61.2156,61.409,61.1511,61.188,66286.0
2020-05-26 11:10:00,66.4,66.47,66.34,66.41,44265.0,61.1603,61.2248,61.1051,61.1695,44265.0
2020-05-26 11:20:00,66.4,66.41,66.08,66.26,64014.0,61.1603,61.1695,60.8656,61.0314,64014.0
2020-05-26 11:30:00,66.26,66.27,66.05,66.14,78867.0,61.0314,61.0406,60.8379,60.9208,78867.0
2020-05-26 11:40:00,66.15,66.23,66.09,66.2,87003.0,60.9301,61.0037,60.8748,60.9761,87003.0
2020-05-26 11:50:00,66.2,66.27,66.09,66.27,73763.0,60.9761,61.0406,60.8748,61.0406,73763.0
2020-05-26 12:00:00,66.27,66.3,66.01,66.05,66105.0,61.0406,61.0682,60.8011,60.8379,66105.0
2020-05-26 12:10:00,66.05,66.25,66.05,66.09,52801.0,60.8379,61.0222,60.8379,60.8748,52801.0
2020-05-26 12:20:00,66.07,66.2,66.02,66.17,56119.0,60.8564,60.9761,60.8103,60.9485,56119.0
2020-05-26 12:30:00,66.18,66.36,66.15,66.33,70043.0,60.9577,61.1235,60.9301,61.0958,70043.0
2020-05-26 12:40:00,66.35,66.51,66.33,66.5,62987.0,61.1143,61.2616,61.0958,61.2524,62987.0
2020-05-26 12:50:00,66.51,66.59,66.47,66.56,65795.0,61.2616,61.3353,61.2248,61.3077,65795.0
2020-05-26 13:00:00,66.57,66.6,66.51,66.57,43833.0,61.3169,61.3445,61.2616,61.3169,43833.0
2020-05-26 13:10:00,66.57,66.63,66.56,66.61,69659.0,61.3169,61.3722,61.3077,61.3538,69659.0
2020-05-26 13:20:00,66.62,66.75,66.61,66.68,58809.0,61.363,61.4827,61.3538,61.4182,58809.0
2020-05-26 13:30:00,66.69,66.75,66.58,66.74,101250.0,61.4274,61.4827,61.3261,61.4735,101250.0
2020-05-26 13:40:00,66.73,66.73,66.62,66.66,73721.0,61.4643,61.4643,61.363,61.3998,73721.0
2020-05-26 13:50:00,66.66,66.71,66.59,66.59,95903.0,61.3998,61.4459,61.3353,61.3353,95903.0
2020-05-26 14:00:00,66.59,66.65,66.54,66.61,54706.0,61.3353,61.3906,61.2893,61.3538,54706.0
2020-05-26 14:10:00,66.62,66.64,66.55,66.63,60113.0,61.363,61.3814,61.2985,61.3722,60113.0
2020-05-26 14:20:00,66.65,66.72,66.6,66.66,72636.0,61.3906,61.4551,61.3445,61.3998,72636.0
2020-05-26 14:30:00,66.67,66.69,66.56,66.65,69816.0,61.409,61.4274,61.3077,61.3906,69816.0
2020-05-26 14:40:00,66.63,66.63,66.53,66.57,60500.0,61.3722,61.3722,61.2801,61.3169,60500.0
2020-05-26 14:50:00,66.56,66.82,66.56,66.76,79850.0,61.3077,61.5472,61.3077,61.4919,79850.0
2020-05-26 15:00:00,66.76,66.8,66.62,66.69,115002.0,61.4919,61.5288,61.363,61.4274,115002.0
2020-05-26 15:10:00,66.69,66.8,66.68,66.77,101874.0,61.4274,61.5288,61.4182,61.5011,101874.0
2020-05-26 15:20:00,66.77,66.84,66.72,66.76,106754.0,61.5011,61.5656,61.4551,61.4919,106754.0
2020-05-26 15:30:00,66.77,66.83,66.5,66.68,122583.0,61.5011,61.5564,61.2524,61.4182,122583.0
2020-05-26 15:40:00,66.67,66.69,66.35,66.35,204393.0,61.409,61.4274,61.1143,61.1143,204393.0
2020-05-26 15:50:00,66.35,66.47,66.26,66.39,321970.0,61.1143,61.2248,61.0314,61.1511,321970.0
2020-05-27 09:30:00,67.89,68.32,67.74,67.76,211605.0,62.5327,62.9288,62.3946,62.413,211605.0
2020-05-27 09:40:00,67.75,68.08,67.6,67.64,103473.0,62.4038,62.7078,62.2656,62.3025,103473.0
2020-05-27 09:50:00,67.63,67.71,67.15,67.31,162145.0,62.2933,62.367,61.8511,61.9985,162145.0
2020-05-27 10:00:00,67.3,67.39,67.05,67.24,90611.0,61.9893,62.0722,61.759,61.934,90611.0
2020-05-27 10:10:00,67.25,67.76,67.24,67.75,346546.0,61.9433,62.413,61.934,62.4038,346546.0
2020-05-27 10:20:00,67.77,67.79,67.39,67.51,104468.0,62.4222,62.4406,62.0722,62.1827,104468.0
2020-05-27 10:30:00,67.48,67.48,66.97,67.02,87124.0,62.1551,62.1551,61.6853,61.7314,87124.0
2020-05-27 10:40:00,67.01,67.01,66.34,66.34,283224.0,61.7222,61.7222,61.1051,61.1051,283224.0
2020-05-27 10:50:00,66.4,66.69,66.35,66.65,100800.0,61.1603,61.4274,61.1143,61.3906,100800.0
2020-05-27 11:00:00,66.68,67.12,66.57,67.11,62116.0,61.4182,61.8235,61.3169,61.8143,62116.0
2020-05-27 11:10:00,67.06,67.19,66.84,67.19,107067.0,61.7682,61.888,61.5656,61.888,107067.0
2020-05-27 11:20:00,67.18,67.18,66.91,67.12,50621.0,61.8788,61.8788,61.6301,61.8235,50621.0
2020-05-27 11:30:00,67.13,67.37,66.87,67.14,73791.0,61.8327,62.0538,61.5932,61.8419,73791.0
2020-05-27 11:40:00,67.12,67.49,67.06,67.47,73045.0,61.8235,62.1643,61.7682,62.1459,73045.0
2020-05-27 11:50:00,67.46,67.53,67.34,67.51,68472.0,62.1367,62.2012,62.0261,62.1827,68472.0
2020-05-27 12:00:00,67.52,67.67,67.41,67.61,88079.0,62.1919,62.3301,62.0906,62.2748,88079.0
2020-05-27 12:10:00,67.59,67.65,67.46,67.57,53388.0,62.2564,62.3117,62.1367,62.238,53388.0
2020-05-27 12:20:00,67.58,67.71,67.48,67.54,110889.0,62.2472,62.367,62.1551,62.2104,110889.0
2020-05-27 12:30:00,67.55,67.73,67.48,67.69,100671.0,62.2196,62.3854,62.1551,62.3485,100671.0
2020-05-27 12:40:00,67.69,67.87,67.65,67.81,99527.0,62.3485,62.5143,62.3117,62.4591,99527.0
2020-05-27 12:50:00,67.83,67.99,67.79,67.84,68331.0,62.4775,62.6249,62.4406,62.4867,68331.0
2020-05-27 13:00:00,67.86,68.02,67.64,67.94,80444.0,62.5051,62.6525,62.3025,62.5788,80444.0
2020-05-27 13:10:00,67.97,68.02,67.88,67.97,63934.0,62.6064,62.6525,62.5235,62.6064,63934.0
2020-05-27 13:20:00,67.98,68.03,67.91,67.98,111233.0,62.6156,62.6617,62.5512,62.6156,111233.0
2020-05-27 13:30:00,67.99,68.11,67.78,68.11,86508.0,62.6249,62.7354,62.4314,62.7354,86508.0
2020-05-27 13:40:00,68.12,68.13,68.0,68.09,54353.0,62.7446,62.7538,62.6341,62.717,54353.0
2020-05-27 13:50:00,68.1,68.27,68.04,68.21,46105.0,62.7262,62.8828,62.6709,62.8275,46105.0
2020-05-27 14:00:00,68.25,68.42,68.25,68.37,79006.0,62.8643,63.0209,62.8643,62.9749,79006.0
2020-05-27 14:10:00,68.4,68.58,68.39,68.57,100450.0,63.0025,63.1683,62.9933,63.1591,100450.0
2020-05-27 14:20:00,68.56,68.58,68.38,68.43,105230.0,63.1499,63.1683,62.9841,63.0301,105230.0
2020-05-27 14:30:00,68.43,68.53,68.32,68.42,530980.0,63.0301,63.1222,62.9288,63.0209,530980.0
2020-05-27 14:40:00,68.42,68.45,68.23,68.37,208075.0,63.0209,63.0486,62.8459,62.9749,208075.0
2020-05-27 14:50:00,68.38,68.52,68.35,68.45,102136.0,62.9841,63.113,62.9564,63.0486,102136.0
2020-05-27 15:00:00,68.45,68.69,68.43,68.63,135053.0,63.0486,63.2696,63.0301,63.2144,135053.0
2020-05-27 15:10:00,68.63,68.72,68.61,68.71,131879.0,63.2144,63.2973,63.1959,63.288,131879.0
2020-05-27 15:20:00,68.71,68.76,68.66,68.72,103670.0,63.288,63.3341,63.242,63.2973,103670.0
2020-05-27 15:30:00,68.71,68.81,68.68,68.8,128026.0,63.288,63.3801,63.2604,63.3709,128026.0
2020-05-27 15:40:00,68.79,69.2,68.77,69.04,173406.0,63.3617,63.7394,63.3433,63.592,173406.0
2020-05-27 15:50:00,69.04,69.16,68.87,68.95,271214.0,63.592,63.7025,63.4354,63.5091,271214.0
2020-05-28 09:30:00,69.8,69.8,68.59,68.6,262891.0,64.292,64.292,63.1775,63.1867,262891.0
2020-05-28 09:40:00,68.62,69.13,68.36,68.75,103610.0,63.2051,63.6749,62.9657,63.3249,103610.0
2020-05-28 09:50:00,68.73,69.08,68.7,69.03,82803.0,63.3065,63.6288,63.2788,63.5828,82803.0
2020-05-28 10:00:00,69.02,69.07,68.79,68.89,110584.0,63.5736,63.6196,63.3617,63.4538,110584.0
2020-05-28 10:10:00,68.87,68.99,68.41,68.49,121209.0,63.4354,63.5459,63.0117,63.0854,121209.0
2020-05-28 10:20:00,68.47,68.59,68.39,68.49,57577.0,63.067,63.1775,62.9933,63.0854,57577.0
2020-05-28 10:30:00,68.52,68.53,68.24,68.41,63922.0,63.113,63.1222,62.8551,63.0117,63922.0
2020-05-28 10:40:00,68.47,68.88,68.42,68.86,56843.0,63.067,63.4446,63.0209,63.4262,56843.0
2020-05-28 10:50:00,68.87,68.95,68.72,68.92,120767.0,63.4354,63.5091,63.2973,63.4815,120767.0
2020-05-28 11:00:00,68.91,69.11,68.72,68.84,57202.0,63.4723,63.6565,63.2973,63.4078,57202.0
2020-05-28 11:10:00,68.83,69.1,68.81,68.98,99258.0,63.3986,63.6473,63.3801,63.5367,99258.0
2020-05-28 11:20:00,68.97,69.02,68.73,68.96,84019.0,63.5275,63.5736,63.3065,63.5183,84019.0
2020-05-28 11:30:00,68.94,69.0,68.63,68.73,88075.0,63.4999,63.5552,63.2144,63.3065,88075.0
2020-05-28 11:40:00,68.72,68.75,68.58,68.67,73584.0,63.2973,63.3249,63.1683,63.2512,73584.0
2020-05-28 11:50:00,68.71,68.88,68.64,68.81,60358.0,63.288,63.4446,63.2236,63.3801,60358.0
2020-05-28 12:00:00,68.79,68.81,68.65,68.73,71390.0,63.3617,63.3801,63.2328,63.3065,71390.0
2020-05-28 12:10:00,68.72,68.79,68.59,68.61,72732.0,63.2973,63.3617,63.1775,63.1959,72732.0
2020-05-28 12:20:00,68.61,68.78,68.58,68.61,61289.0,63.1959,63.3525,63.1683,63.1959,61289.0
2020-05-28 12:30:00,68.6,68.75,68.45,68.75,68531.0,63.1867,63.3249,63.0486,63.3249,68531.0
2020-05-28 12:40:00,68.72,68.76,68.54,68.63,80041.0,63.2973,63.3341,63.1315,63.2144,80041.0
2020-05-28 12:50:00,68.63,68.71,68.46,68.58,187924.0,63.2144,63.288,63.0578,63.1683,187924.0
2020-05-28 13:00:00,68.59,68.63,68.46,68.54,73808.0,63.1775,63.2144,63.0578,63.1315,73808.0
2020-05-28 13:10:00,68.54,68.57,68.29,68.29,60316.0,63.1315,63.1591,62.9012,62.9012,60316.0
2020-05-28 13:20:00,68.3,68.53,68.29,68.48,153440.0,62.9104,63.1222,62.9012,63.0762,153440.0
2020-05-28 13:30:00,68.47,68.48,68.37,68.4,79996.0,63.067,63.0762,62.9749,63.0025,79996.0
2020-05-28 13:40:00,68.39,68.57,68.39,68.46,85162.0,62.9933,63.1591,62.9933,63.0578,85162.0
2020-05-28 13:50:00,68.46,68.54,68.36,68.47,199723.0,63.0578,63.1315,62.9657,63.067,199723.0
2020-05-28 14:00:00,68.47,68.56,68.38,68.38,72072.0,63.067,63.1499,62.9841,62.9841,72072.0
2020-05-28 14:10:00,68.36,68.43,68.29,68.37,65710.0,62.9657,63.0301,62.9012,62.9749,65710.0
2020-05-28 14:20:00,68.36,68.43,68.05,68.11,100842.0,62.9657,63.0301,62.6801,62.7354,100842.0
2020-05-28 14:30:00,68.11,68.17,67.96,67.99,122168.0,62.7354,62.7907,62.5972,62.6249,122168.0
2020-05-28 14:40:00,68.0,68.0,67.77,67.89,107987.0,62.6341,62.6341,62.4222,62.5327,107987.0
2020-05-28 14:50:00,67.89,68.03,67.77,68.0,144948.0,62.5327,62.6617,62.4222,62.6341,144948.0
2020-05-28 15:00:00,68.01,68.09,67.98,68.0,169007.0,62.6433,62.717,62.6156,62.6341,169007.0
2020-05-28 15:10:00,68.0,68.13,67.63,67.63,140116.0,62.6341,62.7538,62.2933,62.2933,140116.0
2020-05-28 15:20:00,67.66,67.75,67.49,67.5,103770.0,62.3209,62.4038,62.1643,62.1735,103770.0
2020-05-28 15:30:00,67.5,67.59,67.25,67.34,149449.0,62.1735,62.2564,61.9433,62.0261,149449.0
2020-05-28 15:40:00,67.33,67.33,66.68,66.69,464792.0,62.0169,62.0169,61.4182,61.4274,464792.0
2020-05-28 15:50:00,66.66,67.01,66.55,66.93,254843.0,61.3998,61.7222,61.2985,61.6485,254843.0
2020-05-29 09:30:00,66.29,66.3,65.64,65.88,203836.0,61.059,61.0682,60.4603,60.6814,203836.0
2020-05-29 09:40:00,65.84,66.24,65.55,66.0,106797.0,60.6445,61.013,60.3774,60.7919,106797.0
2020-05-29 09:50:00,65.95,66.04,65.61,65.82,75368.0,60.7458,60.8287,60.4327,60.6261,75368.0
2020-05-29 10:00:00,65.8,65.81,65.36,65.45,90941.0,60.6077,60.6169,60.2024,60.2853,90941.0
2020-05-29 10:10:00,65.47,65.97,65.47,65.94,96641.0,60.3037,60.7643,60.3037,60.7366,96641.0
2020-05-29 10:20:00,65.94,66.11,65.62,65.74,127481.0,60.7366,60.8932,60.4419,60.5524,127481.0
2020-05-29 10:30:00,65.8,65.9,65.65,65.71,124598.0,60.6077,60.6998,60.4695,60.5248,124598.0
2020-05-29 10:40:00,65.7,65.76,65.32,65.47,171229.0,60.5156,60.5708,60.1655,60.3037,171229.0
2020-05-29 10:50:00,65.49,65.6,65.26,65.37,135288.0,60.3221,60.4235,60.1103,60.2116,135288.0
2020-05-29 11:00:00,65.37,65.54,65.28,65.42,61967.0,60.2116,60.3682,60.1287,60.2577,61967.0
2020-05-29 11:10:00,65.41,65.84,65.41,65.65,123481.0,60.2484,60.6445,60.2484,60.4695,123481.0
2020-05-29 11:20:00,65.66,65.76,65.61,65.64,81087.0,60.4787,60.5708,60.4327,60.4603,81087.0
2020-05-29 11:30:00,65.64,65.86,65.59,65.73,83435.0,60.4603,60.6629,60.4142,60.5432,83435.0
2020-05-29 11:40:00,65.76,65.81,65.59,65.77,75717.0,60.5708,60.6169,60.4142,60.58,75717.0
2020-05-29 11:50:00,65.78,65.81,65.61,65.63,50621.0,60.5892,60.6169,60.4327,60.4511,50621.0
2020-05-29 12:00:00,65.64,65.76,65.49,65.51,88341.0,60.4603,60.5708,60.3221,60.3406,88341.0
2020-05-29 12:10:00,65.52,65.66,65.37,65.38,65061.0,60.3498,60.4787,60.2116,60.2208,65061.0
2020-05-29 12:20:00,65.36,65.54,65.33,65.52,46002.0,60.2024,60.3682,60.1748,60.3498,46002.0
2020-05-29 12:30:00,65.51,65.57,65.36,65.55,192470.0,60.3406,60.3958,60.2024,60.3774,192470.0
2020-05-29 12:40:00,65.55,65.56,65.41,65.43,77540.0,60.3774,60.3866,60.2484,60.2669,77540.0
2020-05-29 12:50:00,65.43,65.74,65.12,65.64,139788.0,60.2669,60.5524,59.9813,60.4603,139788.0
2020-05-29 13:00:00,65.64,65.69,65.53,65.59,59762.0,60.4603,60.5064,60.359,60.4142,59762.0
2020-05-29 13:10:00,65.59,65.78,65.56,65.74,43571.0,60.4142,60.5892,60.3866,60.5524,43571.0
2020-05-29 13:20:00,65.75,65.81,65.7,65.71,90924.0,60.5616,60.6169,60.5156,60.5248,90924.0
2020-05-29 13:30:00,65.71,65.82,65.57,65.61,65246.0,60.5248,60.6261,60.3958,60.4327,65246.0
2020-05-29 13:40:00,65.6,65.68,65.51,65.51,39430.0,60.4235,60.4971,60.3406,60.3406,39430.0
2020-05-29 13:50:00,65.52,65.61,65.43,65.56,68314.0,60.3498,60.4327,60.2669,60.3866,68314.0
2020-05-29 14:00:00,65.56,66.05,65.54,66.03,116949.0,60.3866,60.8379,60.3682,60.8195,116949.0
2020-05-29 14:10:00,66.05,66.17,65.86,66.03,362962.0,60.8379,60.9485,60.6629,60.8195,362962.0
2020-05-29 14:20:00,66.03,66.24,65.96,66.19,79441.0,60.8195,61.013,60.755,60.9669,79441.0
2020-05-29 14:30:00,66.19,66.2,65.92,65.95,84496.0,60.9669,60.9761,60.7182,60.7458,84496.0
2020-05-29 14:40:00,65.97,66.04,65.79,65.79,106809.0,60.7643,60.8287,60.5985,60.5985,106809.0
2020-05-29 14:50:00,65.79,66.33,65.31,66.3,254370.0,60.5985,61.0958,60.1563,61.0682,254370.0
2020-05-29 15:00:00,66.38,66.61,66.33,66.44,80973.0,61.1419,61.3538,61.0958,61.1972,80973.0
2020-05-29 15:10:00,66.41,66.55,66.16,66.25,83249.0,61.1695,61.2985,60.9393,61.0222,83249.0
2020-05-29 15:20:00,66.24,66.49,66.2,66.23,56798.0,61.013,61.2432,60.9761,61.0037,56798.0
2020-05-29 15:30:00,66.21,66.41,66.14,66.2,82418.0,60.9853,61.1695,60.9208,60.9761,82418.0
2020-05-29 15:40:00,66.19,66.24,65.92,65.94,125498.0,60.9669,61.013,60.7182,60.7366,125498.0
2020-05-29 15:50:00,66.0,66.29,65.98,66.11,294863.0,60.7919,61.059,60.7735,60.8932,294863.0
2020-06-01 09:30:00,66.37,66.5,66.02,66.41,160216.0,61.1327,61.2524,60.8103,61.1695,160216.0
2020-06-01 09:40:00,66.42,66.8,66.39,66.74,101657.0,61.1787,61.5288,61.1511,61.4735,101657.0
2020-06-01 09:50:00,66.75,66.84,66.65,66.71,93618.0,61.4827,61.5656,61.3906,61.4459,93618.0
2020-06-01 10:00:00,66.71,66.97,66.63,66.86,86933.0,61.4459,61.6853,61.3722,61.584,86933.0
2020-06-01 10:10:00,66.86,67.15,66.83,67.12,77804.0,61.584,61.8511,61.5564,61.8235,77804.0
2020-06-01 10:20:00,67.12,67.3,67.06,67.24,96422.0,61.8235,61.9893,61.7682,61.934,96422.0
2020-06-01 10:30:00,67.24,67.48,67.2,67.48,60998.0,61.934,62.1551,61.8972,62.1551,60998.0
2020-06-01 10:40:00,67.46,67.52,67.35,67.41,56837.0,62.1367,62.1919,62.0354,62.0906,56837.0
2020-06-01 10:50:00,67.41,67.41,67.19,67.3,73895.0,62.0906,62.0906,61.888,61.9893,73895.0
2020-06-01 11:00:00,67.3,67.35,66.91,66.93,101954.0,61.9893,62.0354,61.6301,61.6485,101954.0
2020-06-01 11:10:00,66.93,67.32,66.89,67.24,80437.0,61.6485,62.0077,61.6117,61.934,80437.0
2020-06-01 11:20:00,67.25,67.36,67.15,67.25,60263.0,61.9433,62.0446,61.8511,61.9433,60263.0
2020-06-01 11:30:00,67.23,67.33,67.21,67.32,69363.0,61.9248,62.0169,61.9064,62.0077,69363.0
2020-06-01 11:40:00,67.32,67.38,67.28,67.37,73684.0,62.0077,62.063,61.9709,62.0538,73684.0
2020-06-01 11:50:00,67.37,67.39,67.3,67.33,39422.0,62.0538,62.0722,61.9893,62.0169,39422.0
2020-06-01 12:00:00,67.33,67.42,67.18,67.41,157644.0,62.0169,62.0998,61.8788,62.0906,157644.0
2020-06-01 12:10:00,67.41,67.44,67.37,67.41,89000.0,62.0906,62.1183,62.0538,62.0906,89000.0
2020-06-01 12:20:00,67.41,67.42,67.33,67.33,102143.0,62.0906,62.0998,62.0169,62.0169,102143.0
2020-06-01 12:30:00,67.34,67.47,67.34,67.37,39806.0,62.0261,62.1459,62.0261,62.0538,39806.0
2020-06-01 12:40:00,67.38,67.41,67.33,67.4,61351.0,62.063,62.0906,62.0169,62.0814,61351.0
2020-06-01 12:50:00,67.39,67.41,67.3,67.41,46255.0,62.0722,62.0906,61.9893,62.0906,46255.0
2020-06-01 13:00:00,67.41,67.55,67.4,67.5,123562.0,62.0906,62.2196,62.0814,62.1735,123562.0
2020-06-01 13:10:00,67.5,67.62,67.48,67.62,69715.0,62.1735,62.2841,62.1551,62.2841,69715.0
2020-06-01 13:20:00,67.6,67.64,67.56,67.59,39474.0,62.2656,62.3025,62.2288,62.2564,39474.0
2020-06-01 13:30:00,67.59,67.7,67.53,67.66,210382.0,62.2564,62.3577,62.2012,62.3209,210382.0
2020-06-01 13:40:00,67.64,67.69,67.59,67.61,61670.0,62.3025,62.3485,62.2564,62.2748,61670.0
2020-06-01 13:50:00,67.61,67.67,67.54,67.61,44013.0,62.2748,62.3301,62.2104,62.2748,44013.0
2020-06-01 14:00:00,67.61,67.61,67.43,67.43,73068.0,62.2748,62.2748,62.109,62.109,73068.0
2020-06-01 14:10:00,67.42,67.47,67.29,67.31,140861.0,62.0998,62.1459,61.9801,61.9985,140861.0
2020-06-01 14:20:00,67.31,67.36,67.11,67.11,263360.0,61.9985,62.0446,61.8143,61.8143,263360.0
2020-06-01 14:30:00,67.11,67.19,67.06,67.16,169682.0,61.8143,61.888,61.7682,61.8604,169682.0
2020-06-01 14:40:00,67.15,67.26,67.1,67.23,176956.0,61.8511,61.9525,61.8051,61.9248,176956.0
2020-06-01 14:50:00,67.22,67.29,67.21,67.27,193431.0,61.9156,61.9801,61.9064,61.9617,193431.0
2020-06-01 15:00:00,67.27,67.29,67.16,67.23,118800.0,61.9617,61.9801,61.8604,61.9248,118800.0
2020-06-01 15:10:00,67.23,67.23,67.03,67.17,107716.0,61.9248,61.9248,61.7406,61.8696,107716.0
2020-06-01 15:20:00,67.17,67.3,67.15,67.27,163312.0,61.8696,61.9893,61.8511,61.9617,163312.0
2020-06-01 15:30:00,67.27,67.4,67.18,67.24,208504.0,61.9617,62.0814,61.8788,61.934,208504.0
2020-06-01 15:40:00,67.23,67.25,67.13,67.13,215614.0,61.9248,61.9433,61.8327,61.8327,215614.0
2020-06-01 15:50:00,67.11,67.22,66.83,66.88,146124.0,61.8143,61.9156,61.5564,61.6024,146124.0
2020-06-02 09:30:00,67.4,67.49,66.9,67.04,213473.0,62.0814,62.1643,61.6209,61.7498,213473.0
2020-06-02 09:40:00,67.03,67.3,67.0,67.22,160102.0,61.7406,61.9893,61.713,61.9156,160102.0
2020-06-02 09:50:00,67.22,67.49,67.17,67.49,41667.0,61.9156,62.1643,61.8696,62.1643,41667.0
2020-06-02 10:00:00,67.49,67.61,67.41,67.5,77002.0,62.1643,62.2748,62.0906,62.1735,77002.0
2020-06-02 10:10:00,67.5,67.55,67.34,67.55,80322.0,62.1735,62.2196,62.0261,62.2196,80322.0
2020-06-02 10:20:00,67.56,67.81,67.52,67.81,103743.0,62.2288,62.4591,62.1919,62.4591,103743.0
2020-06-02 10:30:00,67.83,67.85,67.56,67.59,77625.0,62.4775,62.4959,62.2288,62.2564,77625.0
2020-06-02 10:40:00,67.59,67.62,67.13,67.16,104724.0,62.2564,62.2841,61.8327,61.8604,104724.0
2020-06-02 10:50:00,67.13,67.43,67.07,67.34,53092.0,61.8327,62.109,61.7775,62.0261,53092.0
2020-06-02 11:00:00,67.35,67.35,66.86,66.91,48010.0,62.0354,62.0354,61.584,61.6301,48010.0
2020-06-02 11:10:00,66.92,67.28,66.91,67.28,61982.0,61.6393,61.9709,61.6301,61.9709,61982.0
2020-06-02 11:20:00,67.26,67.39,67.23,67.28,65229.0,61.9525,62.0722,61.9248,61.9709,65229.0
2020-06-02 11:30:00,67.26,67.52,67.24,67.49,78997.0,61.9525,62.1919,61.934,62.1643,78997.0
2020-06-02 11:40:00,67.51,67.6,67.37,67.57,122519.0,62.1827,62.2656,62.0538,62.238,122519.0
2020-06-02 11:50:00,67.56,67.58,67.44,67.57,191713.0,62.2288,62.2472,62.1183,62.238,191713.0
2020-06-02 12:00:00,67.58,67.65,67.51,67.6,77110.0,62.2472,62.3117,62.1827,62.2656,77110.0
2020-06-02 12:10:00,67.59,67.71,67.58,67.64,59994.0,62.2564,62.367,62.2472,62.3025,59994.0
2020-06-02 12:20:00,67.63,67.82,67.63,67.82,111067.0,62.2933,62.4683,62.2933,62.4683,111067.0
2020-06-02 12:30:00,67.81,67.83,67.73,67.77,105888.0,62.4591,62.4775,62.3854,62.4222,105888.0
2020-06-02 12:40:00,67.79,67.88,67.74,67.82,75950.0,62.4406,62.5235,62.3946,62.4683,75950.0
2020-06-02 12:50:00,67.83,67.87,67.74,67.78,39149.0,62.4775,62.5143,62.3946,62.4314,39149.0
2020-06-02 13:00:00,67.77,67.9,67.74,67.85,55913.0,62.4222,62.542,62.3946,62.4959,55913.0
2020-06-02 13:10:00,67.85,67.88,67.79,67.83,66898.0,62.4959,62.5235,62.4406,62.4775,66898.0
2020-06-02 13:20:00,67.82,67.83,67.72,67.79,63150.0,62.4683,62.4775,62.3762,62.4406,63150.0
2020-06-02 13:30:00,67.8,67.8,67.72,67.77,60560.0,62.4498,62.4498,62.3762,62.4222,60560.0
2020-06-02 13:40:00,67.77,67.82,67.67,67.74,91935.0,62.4222,62.4683,62.3301,62.3946,91935.0
2020-06-02 13:50:00,67.73,67.74,67.61,67.68,59178.0,62.3854,62.3946,62.2748,62.3393,59178.0
2020-06-02 14:00:00,67.69,67.75,67.44,67.51,62749.0,62.3485,62.4038,62.1183,62.1827,62749.0
2020-06-02 14:10:00,67.52,67.74,67.52,67.74,51265.0,62.1919,62.3946,62.1919,62.3946,51265.0
2020-06-02 14:20:00,67.73,67.73,67.53,67.6,139023.0,62.3854,62.3854,62.2012,62.2656,139023.0
2020-06-02 14:30:00,67.6,67.62,67.44,67.51,74217.0,62.2656,62.2841,62.1183,62.1827,74217.0
2020-06-02 14:40:00,67.53,67.69,67.53,67.68,89507.0,62.2012,62.3485,62.2012,62.3393,89507.0
2020-06-02 14:50:00,67.7,67.81,67.66,67.75,85952.0,62.3577,62.4591,62.3209,62.4038,85952.0
2020-06-02 15:00:00,67.76,67.78,67.54,67.59,191947.0,62.413,62.4314,62.2104,62.2564,191947.0
2020-06-02 15:10:00,67.58,67.63,67.52,67.55,90832.0,62.2472,62.2933,62.1919,62.2196,90832.0
2020-06-02 15:20:00,67.55,67.62,67.24,67.45,224912.0,62.2196,62.2841,61.934,62.1275,224912.0
2020-06-02 15:30:00,67.46,67.54,67.34,67.51,248582.0,62.1367,62.2104,62.0261,62.1827,248582.0
2020-06-02 15:40:00,67.51,67.53,67.33,67.5,310745.0,62.1827,62.2012,62.0169,62.1735,310745.0
2020-06-02 15:50:00,67.5,67.66,67.47,67.62,429731.0,62.1735,62.3209,62.1459,62.2841,429731.0
2020-06-03 09:30:00,68.75,69.11,68.66,68.83,305314.0,63.3249,63.6565,63.242,63.3986,305314.0
2020-06-03 09:40:00,68.82,69.1,68.82,69.03,112703.0,63.3894,63.6473,63.3894,63.5828,112703.0
2020-06-03 09:50:00,69.06,69.31,69.04,69.16,107570.0,63.6104,63.8407,63.592,63.7025,107570.0
2020-06-03 10:00:00,69.19,69.35,69.14,69.15,61625.0,63.7302,63.8775,63.6841,63.6933,61625.0
2020-06-03 10:10:00,69.15,69.34,69.13,69.26,187894.0,63.6933,63.8683,63.6749,63.7946,187894.0
2020-06-03 10:20:00,69.27,69.5,69.25,69.5,77885.0,63.8039,64.0157,63.7854,64.0157,77885.0
2020-06-03 10:30:00,69.5,69.66,69.42,69.6,105624.0,64.0157,64.1631,63.942,64.1078,105624.0
2020-06-03 10:40:00,69.59,69.72,69.57,69.63,77449.0,64.0986,64.2183,64.0802,64.1354,77449.0
2020-06-03 10:50:00,69.65,69.81,69.62,69.72,96870.0,64.1539,64.3012,64.1262,64.2183,96870.0
2020-06-03 11:00:00,69.72,70.1,69.65,70.08,71714.0,64.2183,64.5684,64.1539,64.5499,71714.0
2020-06-03 11:10:00,70.05,70.3,70.0,70.21,67979.0,64.5223,64.7526,64.4762,64.6697,67979.0
2020-06-03 11:20:00,70.2,70.26,70.08,70.15,125927.0,64.6605,64.7157,64.5499,64.6144,125927.0
2020-06-03 11:30:00,70.17,70.41,70.16,70.34,189416.0,64.6328,64.8539,64.6236,64.7894,189416.0
2020-06-03 11:40:00,70.35,70.44,70.16,70.27,133913.0,64.7986,64.8815,64.6236,64.7249,133913.0
2020-06-03 11:50:00,70.28,70.33,70.12,70.23,86649.0,64.7342,64.7802,64.5868,64.6881,86649.0
2020-06-03 12:00:00,70.22,70.28,70.17,70.18,106080.0,64.6789,64.7342,64.6328,64.642,106080.0
2020-06-03 12:10:00,70.19,70.32,70.16,70.18,90116.0,64.6513,64.771,64.6236,64.642,90116.0
2020-06-03 12:20:00,70.19,70.25,69.99,70.25,92644.0,64.6513,64.7065,64.467,64.7065,92644.0
2020-06-03 12:30:00,70.26,70.32,70.19,70.23,78680.0,64.7157,64.771,64.6513,64.6881,78680.0
2020-06-03 12:40:00,70.23,70.33,70.11,70.11,125489.0,64.6881,64.7802,64.5776,64.5776,125489.0
2020-06-03 12:50:00,70.14,70.19,70.05,70.08,84415.0,64.6052,64.6513,64.5223,64.5499,84415.0
2020-06-03 13:00:00,70.09,70.24,70.08,70.21,100247.0,64.5591,64.6973,64.5499,64.6697,100247.0
2020-06-03 13:10:00,70.22,70.24,70.16,70.2,53319.0,64.6789,64.6973,64.6236,64.6605,53319.0
2020-06-03 13:20:00,70.2,70.21,70.12,70.16,62877.0,64.6605,64.6697,64.5868,64.6236,62877.0
2020-06-03 13:30:00,70.16,70.2,70.05,70.05,83182.0,64.6236,64.6605,64.5223,64.5223,83182.0
2020-06-03 13:40:00,70.05,70.15,70.04,70.05,64472.0,64.5223,64.6144,64.5131,64.5223,64472.0
2020-06-03 13:50:00,70.03,70.14,69.99,70.14,241138.0,64.5039,64.6052,64.467,64.6052,241138.0
2020-06-03 14:00:00,70.14,70.33,70.11,70.24,174221.0,64.6052,64.7802,64.5776,64.6973,174221.0
2020-06-03 14:10:00,70.23,70.33,70.21,70.33,70431.0,64.6881,64.7802,64.6697,64.7802,70431.0
2020-06-03 14:20:00,70.3,70.39,70.28,70.36,59822.0,64.7526,64.8355,64.7342,64.8078,59822.0
2020-06-03 14:30:00,70.36,70.42,70.27,70.39,71112.0,64.8078,64.8631,64.7249,64.8355,71112.0
2020-06-03 14:40:00,70.39,70.41,70.29,70.31,116995.0,64.8355,64.8539,64.7434,64.7618,116995.0
2020-06-03 14:50:00,70.31,70.31,70.2,70.21,95228.0,64.7618,64.7618,64.6605,64.6697,95228.0
2020-06-03 15:00:00,70.22,70.24,70.1,70.15,106929.0,64.6789,64.6973,64.5684,64.6144,106929.0
2020-06-03 15:10:00,70.16,70.22,70.08,70.13,82977.0,64.6236,64.6789,64.5499,64.596,82977.0
2020-06-03 15:20:00,70.12,70.26,70.04,70.14,130541.0,64.5868,64.7157,64.5131,64.6052,130541.0
2020-06-03 15:30:00,70.14,70.3,70.08,70.27,102905.0,64.6052,64.7526,64.5499,64.7249,102905.0
2020-06-03 15:40:00,70.26,70.29,70.14,70.18,123391.0,64.7157,64.7434,64.6052,64.642,123391.0
2020-06-03 15:50:00,70.19,70.23,69.85,69.94,244830.0,64.6513,64.6881,64.3381,64.421,244830.0
2020-06-04 09:30:00,69.65,69.76,69.34,69.34,550150.0,64.1539,64.2552,63.8683,63.8683,550150.0
2020-06-04 09:40:00,69.32,69.43,69.1,69.35,205541.0,63.8499,63.9512,63.6473,63.8775,205541.0
2020-06-04 09:50:00,69.35,69.72,69.33,69.7,117987.0,63.8775,64.2183,63.8591,64.1999,117987.0
2020-06-04 10:00:00,69.69,70.02,69.69,69.99,191498.0,64.1907,64.4947,64.1907,64.467,191498.0
2020-06-04 10:10:00,69.98,70.26,69.77,70.24,224314.0,64.4578,64.7157,64.2644,64.6973,224314.0
2020-06-04 10:20:00,70.24,70.34,70.06,70.33,226347.0,64.6973,64.7894,64.5315,64.7802,226347.0
2020-06-04 10:30:00,70.35,70.52,70.35,70.48,76666.0,64.7986,64.9552,64.7986,64.9184,76666.0
2020-06-04 10:40:00,70.49,70.74,70.48,70.71,105412.0,64.9276,65.1579,64.9184,65.1302,105412.0
2020-06-04 10:50:00,70.7,70.99,70.59,70.95,510207.0,65.121,65.3881,65.0197,65.3513,510207.0
2020-06-04 11:00:00,70.92,70.95,70.5,70.5,97187.0,65.3236,65.3513,64.9368,64.9368,97187.0
2020-06-04 11:10:00,70.52,70.52,70.1,70.11,239760.0,64.9552,64.9552,64.5684,64.5776,239760.0
2020-06-04 11:20:00,70.13,70.32,70.06,70.14,118788.0,64.596,64.771,64.5315,64.6052,118788.0
2020-06-04 11:30:00,70.14,70.38,70.1,70.37,335094.0,64.6052,64.8263,64.5684,64.817,335094.0
2020-06-04 11:40:00,70.36,70.42,70.25,70.26,170865.0,64.8078,64.8631,64.7065,64.7157,170865.0
2020-06-04 11:50:00,70.27,70.52,70.2,70.45,332803.0,64.7249,64.9552,64.6605,64.8907,332803.0
2020-06-04 12:00:00,70.45,70.54,70.39,70.54,97828.0,64.8907,64.9736,64.8355,64.9736,97828.0
2020-06-04 12:10:00,70.53,70.63,70.44,70.52,372138.0,64.9644,65.0565,64.8815,64.9552,372138.0
2020-06-04 12:20:00,70.54,70.56,70.4,70.46,162538.0,64.9736,64.9921,64.8447,64.8999,162538.0
2020-06-04 12:30:00,70.43,70.45,70.19,70.28,198021.0,64.8723,64.8907,64.6513,64.7342,198021.0
2020-06-04 12:40:00,70.27,70.29,70.03,70.04,217026.0,64.7249,64.7434,64.5039,64.5131,217026.0
2020-06-04 12:50:00,70.05,70.07,69.86,70.03,221329.0,64.5223,64.5407,64.3473,64.5039,221329.0
2020-06-04 13:00:00,70.03,70.32,70.02,70.31,232803.0,64.5039,64.771,64.4947,64.7618,232803.0
2020-06-04 13:10:00,70.28,70.55,70.26,70.52,148097.0,64.7342,64.9828,64.7157,64.9552,148097.0
2020-06-04 13:20:00,70.52,70.77,70.51,70.65,135220.0,64.9552,65.1855,64.946,65.075,135220.0
2020-06-04 13:30:00,70.65,70.97,70.65,70.97,980627.0,65.075,65.3697,65.075,65.3697,980627.0
2020-06-04 13:40:00,70.97,71.17,70.95,71.1,346408.0,65.3697,65.5539,65.3513,65.4894,346408.0
2020-06-04 13:50:00,71.09,71.25,71.07,71.23,419644.0,65.4802,65.6276,65.4618,65.6092,419644.0
2020-06-04 14:00:00,71.23,71.27,70.99,71.06,1818709.0,65.6092,65.646,65.3881,65.4526,1818709.0
2020-06-04 14:10:00,71.08,71.27,71.02,71.26,316537.0,65.471,65.646,65.4158,65.6368,316537.0
2020-06-04 14:20:00,71.26,71.35,71.21,71.29,517621.0,65.6368,65.7197,65.5908,65.6645,517621.0
2020-06-04 14:30:00,71.31,71.33,71.07,71.26,314445.0,65.6829,65.7013,65.4618,65.6368,314445.0
2020-06-04 14:40:00,71.27,71.39,71.12,71.39,653743.0,65.646,65.7566,65.5079,65.7566,653743.0
2020-06-04 14:50:00,71.38,71.46,71.08,71.08,640612.0,65.7473,65.821,65.471,65.471,640612.0
2020-06-04 15:00:00,71.06,71.07,70.68,70.81,212800.0,65.4526,65.4618,65.1026,65.2223,212800.0
2020-06-04 15:10:00,70.81,70.84,70.37,70.7,233464.0,65.2223,65.25,64.817,65.121,233464.0
2020-06-04 15:20:00,70.68,70.71,70.52,70.61,281963.0,65.1026,65.1302,64.9552,65.0381,281963.0
2020-06-04 15:30:00,70.62,70.89,70.59,70.6,318063.0,65.0473,65.296,65.0197,65.0289,318063.0
2020-06-04 15:40:00,70.58,70.78,70.54,70.77,358807.0,65.0105,65.1947,64.9736,65.1855,358807.0
2020-06-04 15:50:00,70.77,70.93,70.63,70.88,489377.0,65.1855,65.3329,65.0565,65.2868,489377.0
2020-06-05 09:30:00,74.21,74.67,73.83,74.49,554490.0,68.354,68.7777,68.004,68.6119,554490.0
2020-06-05 09:40:00,74.51,74.68,74.27,74.34,203683.0,68.6304,68.7869,68.4093,68.4738,203683.0
2020-06-05 09:50:00,74.36,74.42,73.55,73.66,267128.0,68.4922,68.5475,67.7461,67.8474,267128.0
2020-06-05 10:00:00,73.69,74.29,73.65,74.17,148058.0,67.8751,68.4277,67.8382,68.3172,148058.0
2020-06-05 10:10:00,74.17,74.31,73.99,74.1,167890.0,68.3172,68.4461,68.1514,68.2527,167890.0
2020-06-05 10:20:00,74.12,74.22,73.98,74.12,90487.0,68.2711,68.3632,68.1422,68.2711,90487.0
2020-06-05 10:30:00,74.08,74.27,73.95,74.22,130424.0,68.2343,68.4093,68.1145,68.3632,130424.0
2020-06-05 10:40:00,74.23,74.64,74.19,74.57,135823.0,68.3725,68.7501,68.3356,68.6856,135823.0
2020-06-05 10:50:00,74.58,74.72,74.53,74.7,177044.0,68.6948,68.8238,68.6488,68.8054,177044.0
2020-06-05 11:00:00,74.7,74.92,74.6,74.82,90446.0,68.8054,69.008,68.7133,68.9159,90446.0
2020-06-05 11:10:00,74.84,74.93,74.73,74.8,163110.0,68.9343,69.0172,68.833,68.8975,163110.0
2020-06-05 11:20:00,74.79,75.08,74.77,75.07,109504.0,68.8883,69.1554,68.8698,69.1462,109504.0
2020-06-05 11:30:00,75.08,75.15,74.81,74.85,162486.0,69.1554,69.2199,68.9067,68.9435,162486.0
2020-06-05 11:40:00,74.83,74.94,74.76,74.94,97056.0,68.9251,69.0264,68.8606,69.0264,97056.0
2020-06-05 11:50:00,74.94,75.13,74.93,74.97,112000.0,69.0264,69.2014,69.0172,69.0541,112000.0
2020-06-05 12:00:00,75.01,75.07,74.89,74.97,110734.0,69.0909,69.1462,68.9804,69.0541,110734.0
2020-06-05 12:10:00,74.98,75.0,74.44,74.47,260744.0,69.0633,69.0817,68.5659,68.5935,260744.0
2020-06-05 12:20:00,74.47,74.7,74.47,74.67,136148.0,68.5935,68.8054,68.5935,68.7777,136148.0
2020-06-05 12:30:00,74.68,74.87,74.67,74.85,218402.0,68.7869,68.962,68.7777,68.9435,218402.0
2020-06-05 12:40:00,74.85,74.88,74.72,74.74,177489.0,68.9435,68.9712,68.8238,68.8422,177489.0
2020-06-05 12:50:00,74.74,74.74,74.54,74.7,128477.0,68.8422,68.8422,68.658,68.8054,128477.0
2020-06-05 13:00:00,74.69,74.77,74.55,74.68,92888.0,68.7962,68.8698,68.6672,68.7869,92888.0
2020-06-05 13:10:00,74.67,74.75,74.62,74.74,139208.0,68.7777,68.8514,68.7317,68.8422,139208.0
2020-06-05 13:20:00,74.76,74.87,74.66,74.87,58616.0,68.8606,68.962,68.7685,68.962,58616.0
2020-06-05 13:30:00,74.88,74.94,74.83,74.83,578982.0,68.9712,69.0264,68.9251,68.9251,578982.0
2020-06-05 13:40:00,74.82,74.94,74.77,74.87,61643.0,68.9159,69.0264,68.8698,68.962,61643.0
2020-06-05 13:50:00,74.87,74.88,74.7,74.75,162334.0,68.962,68.9712,68.8054,68.8514,162334.0
2020-06-05 14:00:00,74.74,74.93,74.73,74.89,75698.0,68.8422,69.0172,68.833,68.9804,75698.0
2020-06-05 14:10:00,74.91,74.95,74.67,74.76,86968.0,68.9988,69.0356,68.7777,68.8606,86968.0
2020-06-05 14:20:00,74.76,74.88,74.68,74.85,107351.0,68.8606,68.9712,68.7869,68.9435,107351.0
2020-06-05 14:30:00,74.86,74.91,74.53,74.82,105851.0,68.9527,68.9988,68.6488,68.9159,105851.0
2020-06-05 14:40:00,74.86,74.92,74.71,74.73,201468.0,68.9527,69.008,68.8146,68.833,201468.0
2020-06-05 14:50:00,74.75,74.77,74.55,74.6,141332.0,68.8514,68.8698,68.6672,68.7133,141332.0
2020-06-05 15:00:00,74.6,74.66,74.31,74.33,141729.0,68.7133,68.7685,68.4461,68.4646,141729.0
2020-06-05 15:10:00,74.35,74.35,74.06,74.29,193228.0,68.483,68.483,68.2159,68.4277,193228.0
2020-06-05 15:20:00,74.28,74.35,74.13,74.32,93860.0,68.4185,68.483,68.2803,68.4554,93860.0
2020-06-05 15:30:00,74.32,74.32,74.03,74.17,336000.0,68.4554,68.4554,68.1882,68.3172,336000.0
2020-06-05 15:40:00,74.15,74.19,73.8,73.88,277552.0,68.2988,68.3356,67.9764,68.0501,277552.0
2020-06-05 15:50:00,73.89,74.1,73.82,73.98,379127.0,68.0593,68.2527,67.9948,68.1422,379127.0
2020-06-08 09:30:00,75.33,75.78,75.25,75.58,347835.0,69.3857,69.8001,69.312,69.6159,347835.0
2020-06-08 09:40:00,75.56,75.77,75.41,75.67,135754.0,69.5975,69.7909,69.4593,69.6988,135754.0
2020-06-08 09:50:00,75.65,75.72,75.46,75.65,195466.0,69.6804,69.7449,69.5054,69.6804,195466.0
2020-06-08 10:00:00,75.64,75.66,75.29,75.45,296587.0,69.6712,69.6896,69.3488,69.4962,296587.0
2020-06-08 10:10:00,75.43,75.67,75.4,75.42,240877.0,69.4778,69.6988,69.4501,69.4685,240877.0
2020-06-08 10:20:00,75.38,75.5,75.03,75.14,230846.0,69.4317,69.5422,69.1093,69.2106,230846.0
2020-06-08 10:30:00,75.14,75.21,74.81,74.82,105367.0,69.2106,69.2751,68.9067,68.9159,105367.0
2020-06-08 10:40:00,74.84,75.28,74.81,75.27,110354.0,68.9343,69.3396,68.9067,69.3304,110354.0
2020-06-08 10:50:00,75.23,75.39,75.2,75.33,122860.0,69.2935,69.4409,69.2659,69.3857,122860.0
2020-06-08 11:00:00,75.32,75.46,75.25,75.42,87883.0,69.3764,69.5054,69.312,69.4685,87883.0
2020-06-08 11:10:00,75.42,75.64,75.4,75.6,161931.0,69.4685,69.6712,69.4501,69.6343,161931.0
2020-06-08 11:20:00,75.59,75.61,75.45,75.46,59580.0,69.6251,69.6436,69.4962,69.5054,59580.0
2020-06-08 11:30:00,75.46,75.54,75.23,75.28,116405.0,69.5054,69.5791,69.2935,69.3396,116405.0
2020-06-08 11:40:00,75.28,75.43,75.27,75.42,90481.0,69.3396,69.4778,69.3304,69.4685,90481.0
2020-06-08 11:50:00,75.42,75.47,75.34,75.38,72345.0,69.4685,69.5146,69.3949,69.4317,72345.0
2020-06-08 12:00:00,75.4,75.68,75.38,75.66,1080924.0,69.4501,69.708,69.4317,69.6896,1080924.0
2020-06-08 12:10:00,75.68,75.72,75.48,75.65,95287.0,69.708,69.7449,69.5238,69.6804,95287.0
2020-06-08 12:20:00,75.65,75.77,75.63,75.67,291399.0,69.6804,69.7909,69.662,69.6988,291399.0
2020-06-08 12:30:00,75.68,75.69,75.61,75.66,462571.0,69.708,69.7172,69.6436,69.6896,462571.0
2020-06-08 12:40:00,75.66,75.7,75.54,75.65,376316.0,69.6896,69.7265,69.5791,69.6804,376316.0
2020-06-08 12:50:00,75.66,75.71,75.56,75.57,130396.0,69.6896,69.7357,69.5975,69.6067,130396.0
2020-06-08 13:00:00,75.59,75.72,75.58,75.7,68623.0,69.6251,69.7449,69.6159,69.7265,68623.0
2020-06-08 13:10:00,75.69,75.8,75.66,75.66,107280.0,69.7172,69.8186,69.6896,69.6896,107280.0
2020-06-08 13:20:00,75.66,75.71,75.63,75.67,168139.0,69.6896,69.7357,69.662,69.6988,168139.0
2020-06-08 13:30:00,75.67,75.73,75.6,75.64,123694.0,69.6988,69.7541,69.6343,69.6712,123694.0
2020-06-08 13:40:00,75.65,75.69,75.61,75.65,105127.0,69.6804,69.7172,69.6436,69.6804,105127.0
2020-06-08 13:50:00,75.66,75.67,75.52,75.54,99171.0,69.6896,69.6988,69.5607,69.5791,99171.0
2020-06-08 14:00:00,75.53,75.56,75.47,75.55,99857.0,69.5699,69.5975,69.5146,69.5883,99857.0
2020-06-08 14:10:00,75.55,75.62,75.51,75.53,167507.0,69.5883,69.6528,69.5514,69.5699,167507.0
2020-06-08 14:20:00,75.53,75.68,75.45,75.54,483315.0,69.5699,69.708,69.4962,69.5791,483315.0
2020-06-08 14:30:00,75.53,75.55,75.43,75.54,171018.0,69.5699,69.5883,69.4778,69.5791,171018.0
2020-06-08 14:40:00,75.53,75.59,75.48,75.58,184220.0,69.5699,69.6251,69.5238,69.6159,184220.0
2020-06-08 14:50:00,75.57,75.59,75.48,75.51,91840.0,69.6067,69.6251,69.5238,69.5514,91840.0
2020-06-08 15:00:00,75.5,75.51,75.27,75.32,329108.0,69.5422,69.5514,69.3304,69.3764,329108.0
2020-06-08 15:10:00,75.32,75.49,75.28,75.42,332109.0,69.3764,69.533,69.3396,69.4685,332109.0
2020-06-08 15:20:00,75.42,75.51,75.4,75.45,166709.0,69.4685,69.5514,69.4501,69.4962,166709.0
2020-06-08 15:30:00,75.46,75.53,75.4,75.48,171168.0,69.5054,69.5699,69.4501,69.5238,171168.0
2020-06-08 15:40:00,75.48,75.54,75.41,75.48,191722.0,69.5238,69.5791,69.4593,69.5238,191722.0
2020-06-08 15:50:00,75.5,75.61,75.42,75.55,424498.0,69.5422,69.6436,69.4685,69.5883,424498.0
2020-06-09 09:30:00,74.22,74.43,73.65,74.0,312145.0,68.3632,68.5567,67.8382,68.1606,312145.0
2020-06-09 09:40:00,74.04,74.2,73.82,73.82,114523.0,68.1974,68.3448,67.9948,67.9948,114523.0
2020-06-09 09:50:00,73.8,73.87,73.69,73.73,115941.0,67.9764,68.0409,67.8751,67.9119,115941.0
2020-06-09 10:00:00,73.74,73.75,73.12,73.15,242274.0,67.9211,67.9303,67.35,67.3777,242274.0
2020-06-09 10:10:00,73.13,73.4,73.01,73.38,61325.0,67.3593,67.6079,67.2487,67.5895,61325.0
2020-06-09 10:20:00,73.38,73.61,73.3,73.55,323765.0,67.5895,67.8014,67.5158,67.7461,323765.0
2020-06-09 10:30:00,73.49,73.56,73.24,73.39,130045.0,67.6908,67.7553,67.4606,67.5987,130045.0
2020-06-09 10:40:00,73.39,73.67,73.32,73.67,53104.0,67.5987,67.8566,67.5343,67.8566,53104.0
2020-06-09 10:50:00,73.7,73.9,73.58,73.58,98290.0,67.8843,68.0685,67.7737,67.7737,98290.0
2020-06-09 11:00:00,73.57,73.63,73.41,73.52,99116.0,67.7645,67.8198,67.6172,67.7185,99116.0
2020-06-09 11:10:00,73.5,73.55,73.31,73.5,79955.0,67.7001,67.7461,67.5251,67.7001,79955.0
2020-06-09 11:20:00,73.49,73.68,73.47,73.62,65423.0,67.6908,67.8659,67.6724,67.8106,65423.0
2020-06-09 11:30:00,73.61,73.68,73.49,73.53,145100.0,67.8014,67.8659,67.6908,67.7277,145100.0
2020-06-09 11:40:00,73.51,73.65,73.37,73.46,96654.0,67.7093,67.8382,67.5803,67.6632,96654.0
2020-06-09 11:50:00,73.46,73.53,73.39,73.48,81244.0,67.6632,67.7277,67.5987,67.6816,81244.0
2020-06-09 12:00:00,73.47,73.55,73.37,73.54,51461.0,67.6724,67.7461,67.5803,67.7369,51461.0
2020-06-09 12:10:00,73.55,73.61,73.53,73.58,91767.0,67.7461,67.8014,67.7277,67.7737,91767.0
2020-06-09 12:20:00,73.59,73.63,73.5,73.57,74535.0,67.783,67.8198,67.7001,67.7645,74535.0
2020-06-09 12:30:00,73.58,73.7,73.56,73.69,152658.0,67.7737,67.8843,67.7553,67.8751,152658.0
2020-06-09 12:40:00,73.69,73.76,73.61,73.62,107463.0,67.8751,67.9395,67.8014,67.8106,107463.0
2020-06-09 12:50:00,73.62,73.67,73.47,73.66,107010.0,67.8106,67.8566,67.6724,67.8474,107010.0
2020-06-09 13:00:00,73.66,73.85,73.65,73.79,129500.0,67.8474,68.0224,67.8382,67.9672,129500.0
2020-06-09 13:10:00,73.8,73.88,73.8,73.87,60812.0,67.9764,68.0501,67.9764,68.0409,60812.0
2020-06-09 13:20:00,73.86,74.1,73.85,74.09,88955.0,68.0317,68.2527,68.0224,68.2435,88955.0
2020-06-09 13:30:00,74.09,74.29,74.07,74.26,210266.0,68.2435,68.4277,68.2251,68.4001,210266.0
2020-06-09 13:40:00,74.25,74.45,74.25,74.34,148337.0,68.3909,68.5751,68.3909,68.4738,148337.0
2020-06-09 13:50:00,74.33,74.34,74.16,74.23,161265.0,68.4646,68.4738,68.308,68.3725,161265.0
2020-06-09 14:00:00,74.22,74.29,73.96,73.96,155022.0,68.3632,68.4277,68.1238,68.1238,155022.0
2020-06-09 14:10:00,73.97,74.12,73.93,73.94,183159.0,68.133,68.2711,68.0961,68.1053,183159.0
2020-06-09 14:20:00,73.93,74.01,73.89,73.94,190500.0,68.0961,68.1698,68.0593,68.1053,190500.0
2020-06-09 14:30:00,73.93,74.08,73.9,74.06,242489.0,68.0961,68.2343,68.0685,68.2159,242489.0
2020-06-09 14:40:00,74.05,74.25,74.04,74.23,239474.0,68.2067,68.3909,68.1974,68.3725,239474.0
2020-06-09 14:50:00,74.24,74.28,74.15,74.21,186508.0,68.3817,68.4185,68.2988,68.354,186508.0
2020-06-09 15:00:00,74.21,74.33,74.15,74.3,235452.0,68.354,68.4646,68.2988,68.4369,235452.0
2020-06-09 15:10:00,74.31,74.35,74.22,74.34,192274.0,68.4461,68.483,68.3632,68.4738,192274.0
2020-06-09 15:20:00,74.34,74.53,74.32,74.52,245471.0,68.4738,68.6488,68.4554,68.6396,245471.0
2020-06-09 15:30:00,74.52,74.53,74.24,74.27,208349.0,68.6396,68.6488,68.3817,68.4093,208349.0
2020-06-09 15:40:00,74.27,74.38,74.03,74.04,249517.0,68.4093,68.5106,68.1882,68.1974,249517.0
2020-06-09 15:50:00,74.04,74.04,73.59,73.72,534991.0,68.1974,68.1974,67.783,67.9027,534991.0
2020-06-10 09:30:00,73.42,73.47,72.73,72.8,172353.0,67.6264,67.6724,66.9908,67.0553,172353.0
2020-06-10 09:40:00,72.76,72.79,72.29,72.48,92933.0,67.0185,67.0461,66.5855,66.7605,92933.0
2020-06-10 09:50:00,72.49,72.52,71.88,72.18,104061.0,66.7698,66.7974,66.2079,66.4842,104061.0
2020-06-10 10:00:00,72.26,72.36,71.88,72.03,55778.0,66.5579,66.65,66.2079,66.3461,55778.0
2020-06-10 10:10:00,71.95,71.96,71.32,71.32,129763.0,66.2724,66.2816,65.6921,65.6921,129763.0
2020-06-10 10:20:00,71.32,71.59,71.04,71.46,131524.0,65.6921,65.9408,65.4342,65.821,131524.0
2020-06-10 10:30:00,71.43,71.77,71.27,71.74,81118.0,65.7934,66.1066,65.646,66.0789,81118.0
2020-06-10 10:40:00,71.76,71.81,71.32,71.33,96615.0,66.0974,66.1434,65.6921,65.7013,96615.0
2020-06-10 10:50:00,71.32,71.4,71.08,71.28,149803.0,65.6921,65.7658,65.471,65.6552,149803.0
2020-06-10 11:00:00,71.27,71.71,71.24,71.56,215979.0,65.646,66.0513,65.6184,65.9131,215979.0
2020-06-10 11:10:00,71.55,71.6,71.28,71.59,140267.0,65.9039,65.95,65.6552,65.9408,140267.0
2020-06-10 11:20:00,71.56,71.62,71.41,71.42,88112.0,65.9131,65.9684,65.775,65.7842,88112.0
2020-06-10 11:30:00,71.43,71.59,71.29,71.59,104053.0,65.7934,65.9408,65.6645,65.9408,104053.0
2020-06-10 11:40:00,71.6,71.78,71.57,71.7,113544.0,65.95,66.1158,65.9224,66.0421,113544.0
2020-06-10 11:50:00,71.7,71.97,71.69,71.96,83344.0,66.0421,66.2908,66.0329,66.2816,83344.0
2020-06-10 12:00:00,71.97,72.25,71.9,71.98,116461.0,66.2908,66.5487,66.2263,66.3,116461.0
2020-06-10 12:10:00,72.0,72.15,71.86,72.15,169849.0,66.3184,66.4566,66.1895,66.4566,169849.0
2020-06-10 12:20:00,72.14,72.19,71.95,71.95,65748.0,66.4474,66.4934,66.2724,66.2724,65748.0
2020-06-10 12:30:00,71.93,71.96,71.76,71.86,78955.0,66.2539,66.2816,66.0974,66.1895,78955.0
2020-06-10 12:40:00,71.85,71.9,71.78,71.8,76202.0,66.1803,66.2263,66.1158,66.1342,76202.0
2020-06-10 12:50:00,71.79,71.92,71.78,71.89,86742.0,66.125,66.2447,66.1158,66.2171,86742.0
2020-06-10 13:00:00,71.88,71.88,71.71,71.86,86051.0,66.2079,66.2079,66.0513,66.1895,86051.0
2020-06-10 13:10:00,71.85,71.92,71.79,71.89,57207.0,66.1803,66.2447,66.125,66.2171,57207.0
2020-06-10 13:20:00,71.88,71.88,71.72,71.72,53679.0,66.2079,66.2079,66.0605,66.0605,53679.0
2020-06-10 13:30:00,71.73,71.79,71.71,71.72,117854.0,66.0697,66.125,66.0513,66.0605,117854.0
2020-06-10 13:40:00,71.71,71.85,71.69,71.81,59830.0,66.0513,66.1803,66.0329,66.1434,59830.0
2020-06-10 13:50:00,71.79,71.85,71.75,71.78,56677.0,66.125,66.1803,66.0882,66.1158,56677.0
2020-06-10 14:00:00,71.86,72.7,71.62,72.3,137571.0,66.1895,66.9632,65.9684,66.5948,137571.0
2020-06-10 14:10:00,72.36,72.65,72.34,72.56,177559.0,66.65,66.9171,66.6316,66.8342,177559.0
2020-06-10 14:20:00,72.55,72.58,72.32,72.45,196244.0,66.825,66.8527,66.6132,66.7329,196244.0
2020-06-10 14:30:00,72.44,72.46,71.79,71.79,141170.0,66.7237,66.7421,66.125,66.125,141170.0
2020-06-10 14:40:00,71.79,72.03,71.42,71.61,110455.0,66.125,66.3461,65.7842,65.9592,110455.0
2020-06-10 14:50:00,71.59,71.67,71.2,71.45,146049.0,65.9408,66.0145,65.5816,65.8118,146049.0
2020-06-10 15:00:00,71.42,71.56,71.07,71.48,270940.0,65.7842,65.9131,65.4618,65.8395,270940.0
2020-06-10 15:10:00,71.49,71.57,71.34,71.46,132094.0,65.8487,65.9224,65.7105,65.821,132094.0
2020-06-10 15:20:00,71.46,71.66,71.17,71.66,172240.0,65.821,66.0053,65.5539,66.0053,172240.0
2020-06-10 15:30:00,71.65,71.72,71.47,71.56,160394.0,65.996,66.0605,65.8302,65.9131,160394.0
2020-06-10 15:40:00,71.55,71.59,71.09,71.25,162908.0,65.9039,65.9408,65.4802,65.6276,162908.0
2020-06-10 15:50:00,71.25,71.39,71.0,71.05,405219.0,65.6276,65.7566,65.3973,65.4434,405219.0
2020-06-11 09:30:00,67.81,67.83,67.28,67.51,345449.0,62.4591,62.4775,61.9709,62.1827,345449.0
2020-06-11 09:40:00,67.52,67.95,67.29,67.78,175239.0,62.1919,62.588,61.9801,62.4314,175239.0
2020-06-11 09:50:00,67.74,68.15,67.6,68.02,102154.0,62.3946,62.7722,62.2656,62.6525,102154.0
2020-06-11 10:00:00,68.03,68.22,67.5,67.56,128441.0,62.6617,62.8367,62.1735,62.2288,128441.0
2020-06-11 10:10:00,67.55,67.97,67.51,67.83,83349.0,62.2196,62.6064,62.1827,62.4775,83349.0
2020-06-11 10:20:00,67.87,68.02,67.49,67.5,115579.0,62.5143,62.6525,62.1643,62.1735,115579.0
2020-06-11 10:30:00,67.49,67.88,67.47,67.78,82675.0,62.1643,62.5235,62.1459,62.4314,82675.0
2020-06-11 10:40:00,67.8,67.92,67.37,67.4,93982.0,62.4498,62.5604,62.0538,62.0814,93982.0
2020-06-11 10:50:00,67.38,67.54,67.1,67.16,86426.0,62.063,62.2104,61.8051,61.8604,86426.0
2020-06-11 11:00:00,67.15,67.18,66.85,67.02,123122.0,61.8511,61.8788,61.5748,61.7314,123122.0
2020-06-11 11:10:00,67.01,67.12,66.83,67.08,110662.0,61.7222,61.8235,61.5564,61.7867,110662.0
2020-06-11 11:20:00,67.04,67.17,66.79,66.86,124372.0,61.7498,61.8696,61.5195,61.584,124372.0
2020-06-11 11:30:00,66.86,66.93,66.62,66.62,95598.0,61.584,61.6485,61.363,61.363,95598.0
2020-06-11 11:40:00,66.63,66.8,66.47,66.6,134268.0,61.3722,61.5288,61.2248,61.3445,134268.0
2020-06-11 11:50:00,66.6,66.71,66.49,66.69,117538.0,61.3445,61.4459,61.2432,61.4274,117538.0
2020-06-11 12:00:00,66.68,66.72,66.43,66.47,158582.0,61.4182,61.4551,61.188,61.2248,158582.0
2020-06-11 12:10:00,66.49,66.52,66.0,66.1,211258.0,61.2432,61.2709,60.7919,60.884,211258.0
2020-06-11 12:20:00,66.11,66.28,65.93,66.03,176437.0,60.8932,61.0498,60.7274,60.8195,176437.0
2020-06-11 12:30:00,66.03,66.59,66.03,66.38,145553.0,60.8195,61.3353,60.8195,61.1419,145553.0
2020-06-11 12:40:00,66.39,66.45,66.12,66.18,181813.0,61.1511,61.2064,60.9024,60.9577,181813.0
2020-06-11 12:50:00,66.2,66.24,66.04,66.16,278469.0,60.9761,61.013,60.8287,60.9393,278469.0
2020-06-11 13:00:00,66.16,66.5,66.08,66.37,98541.0,60.9393,61.2524,60.8656,61.1327,98541.0
2020-06-11 13:10:00,66.35,66.67,66.28,66.58,85509.0,61.1143,61.409,61.0498,61.3261,85509.0
2020-06-11 13:20:00,66.6,66.68,66.39,66.41,63535.0,61.3445,61.4182,61.1511,61.1695,63535.0
2020-06-11 13:30:00,66.41,66.53,66.26,66.26,181710.0,61.1695,61.2801,61.0314,61.0314,181710.0
2020-06-11 13:40:00,66.27,66.33,66.16,66.29,91097.0,61.0406,61.0958,60.9393,61.059,91097.0
2020-06-11 13:50:00,66.28,66.59,66.21,66.46,66716.0,61.0498,61.3353,60.9853,61.2156,66716.0
2020-06-11 14:00:00,66.43,66.48,66.22,66.32,88453.0,61.188,61.234,60.9945,61.0866,88453.0
2020-06-11 14:10:00,66.31,66.39,66.18,66.25,130923.0,61.0774,61.1511,60.9577,61.0222,130923.0
2020-06-11 14:20:00,66.25,66.47,66.18,66.36,136183.0,61.0222,61.2248,60.9577,61.1235,136183.0
2020-06-11 14:30:00,66.38,66.39,65.9,65.98,184379.0,61.1419,61.1511,60.6998,60.7735,184379.0
2020-06-11 14:40:00,65.97,66.04,65.69,65.76,119502.0,60.7643,60.8287,60.5064,60.5708,119502.0
2020-06-11 14:50:00,65.75,65.82,65.45,65.59,131787.0,60.5616,60.6261,60.2853,60.4142,131787.0
2020-06-11 15:00:00,65.58,65.78,65.44,65.66,109199.0,60.405,60.5892,60.2761,60.4787,109199.0
2020-06-11 15:10:00,65.67,65.85,65.48,65.59,246606.0,60.4879,60.6537,60.3129,60.4142,246606.0
2020-06-11 15:20:00,65.59,65.6,65.19,65.24,211173.0,60.4142,60.4235,60.0458,60.0919,211173.0
2020-06-11 15:30:00,65.23,65.33,65.05,65.11,907954.0,60.0827,60.1748,59.9169,59.9721,907954.0
2020-06-11 15:40:00,65.09,65.66,65.08,65.41,397190.0,59.9537,60.4787,59.9445,60.2484,397190.0
2020-06-11 15:50:00,65.38,65.48,65.23,65.23,961728.0,60.2208,60.3129,60.0827,60.0827,961728.0
2020-06-12 09:30:00,67.53,68.05,67.47,67.93,339762.0,62.2012,62.6801,62.1459,62.5696,339762.0
2020-06-12 09:40:00,67.94,68.48,67.68,67.68,109034.0,62.5788,63.0762,62.3393,62.3393,109034.0
2020-06-12 09:50:00,67.7,67.91,67.47,67.66,110452.0,62.3577,62.5512,62.1459,62.3209,110452.0
2020-06-12 10:00:00,67.7,68.02,67.63,67.85,80276.0,62.3577,62.6525,62.2933,62.4959,80276.0
2020-06-12 10:10:00,67.87,67.95,67.28,67.31,89579.0,62.5143,62.588,61.9709,61.9985,89579.0
2020-06-12 10:20:00,67.32,67.56,67.04,67.05,201228.0,62.0077,62.2288,61.7498,61.759,201228.0
2020-06-12 10:30:00,67.05,67.22,66.5,66.53,134209.0,61.759,61.9156,61.2524,61.2801,134209.0
2020-06-12 10:40:00,66.56,67.1,66.56,66.87,857425.0,61.3077,61.8051,61.3077,61.5932,857425.0
2020-06-12 10:50:00,66.85,66.89,66.15,66.15,422791.0,61.5748,61.6117,60.9301,60.9301,422791.0
2020-06-12 11:00:00,66.14,66.59,65.58,66.49,171353.0,60.9208,61.3353,60.405,61.2432,171353.0
2020-06-12 11:10:00,66.54,66.56,65.7,65.7,136231.0,61.2893,61.3077,60.5156,60.5156,136231.0
2020-06-12 11:20:00,65.68,66.21,65.5,66.03,146847.0,60.4971,60.9853,60.3313,60.8195,146847.0
2020-06-12 11:30:00,66.05,66.62,65.88,66.52,160081.0,60.8379,61.363,60.6814,61.2709,160081.0
2020-06-12 11:40:00,66.54,66.74,66.38,66.55,126171.0,61.2893,61.4735,61.1419,61.2985,126171.0
2020-06-12 11:50:00,66.51,67.02,66.48,67.02,203810.0,61.2616,61.7314,61.234,61.7314,203810.0
2020-06-12 12:00:00,67.02,67.22,66.88,67.12,108005.0,61.7314,61.9156,61.6024,61.8235,108005.0
2020-06-12 12:10:00,67.09,67.14,66.83,67.13,107787.0,61.7959,61.8419,61.5564,61.8327,107787.0
2020-06-12 12:20:00,67.13,67.13,66.63,66.75,177908.0,61.8327,61.8327,61.3722,61.4827,177908.0
2020-06-12 12:30:00,66.74,66.76,66.52,66.63,121154.0,61.4735,61.4919,61.2709,61.3722,121154.0
2020-06-12 12:40:00,66.65,66.84,66.31,66.39,138022.0,61.3906,61.5656,61.0774,61.1511,138022.0
2020-06-12 12:50:00,66.39,66.78,66.39,66.73,48774.0,61.1511,61.5103,61.1511,61.4643,48774.0
2020-06-12 13:00:00,66.73,66.78,66.3,66.47,75470.0,61.4643,61.5103,61.0682,61.2248,75470.0
2020-06-12 13:10:00,66.44,66.54,66.18,66.28,55554.0,61.1972,61.2893,60.9577,61.0498,55554.0
2020-06-12 13:20:00,66.24,66.47,66.08,66.12,75657.0,61.013,61.2248,60.8656,60.9024,75657.0
2020-06-12 13:30:00,66.22,66.22,65.67,65.71,79213.0,60.9945,60.9945,60.4879,60.5248,79213.0
2020-06-12 13:40:00,65.74,65.92,65.27,65.3,107183.0,60.5524,60.7182,60.1195,60.1471,107183.0
2020-06-12 13:50:00,65.31,65.52,65.0,65.04,137682.0,60.1563,60.3498,59.8708,59.9076,137682.0
2020-06-12 14:00:00,65.05,65.52,64.98,65.2,213796.0,59.9169,60.3498,59.8524,60.055,213796.0
2020-06-12 14:10:00,65.21,65.8,65.21,65.54,230979.0,60.0642,60.6077,60.0642,60.3682,230979.0
2020-06-12 14:20:00,65.53,65.76,65.37,65.76,179901.0,60.359,60.5708,60.2116,60.5708,179901.0
2020-06-12 14:30:00,65.76,66.13,65.53,65.58,265296.0,60.5708,60.9116,60.359,60.405,265296.0
2020-06-12 14:40:00,65.6,65.92,65.38,65.73,246453.0,60.4235,60.7182,60.2208,60.5432,246453.0
2020-06-12 14:50:00,65.78,65.96,65.59,65.94,357326.0,60.5892,60.755,60.4142,60.7366,357326.0
2020-06-12 15:00:00,65.94,66.55,65.94,66.33,368699.0,60.7366,61.2985,60.7366,61.0958,368699.0
2020-06-12 15:10:00,66.32,66.44,65.89,66.09,469891.0,61.0866,61.1972,60.6906,60.8748,469891.0
2020-06-12 15:20:00,66.1,66.11,65.65,65.85,345973.0,60.884,60.8932,60.4695,60.6537,345973.0
2020-06-12 15:30:00,65.89,66.13,65.7,66.13,333100.0,60.6906,60.9116,60.5156,60.9116,333100.0
2020-06-12 15:40:00,66.13,66.59,66.08,66.59,414145.0,60.9116,61.3353,60.8656,61.3353,414145.0
2020-06-12 15:50:00,66.71,67.04,66.51,66.87,639603.0,61.4459,61.7498,61.2616,61.5932,639603.0
2020-06-15 09:30:00,64.03,64.91,64.03,64.7,472216.0,59.1807,59.994,59.1807,59.7999,472216.0
2020-06-15 09:40:00,64.69,65.02,64.59,64.88,189731.0,59.7907,60.0957,59.6983,59.9663,189731.0
2020-06-15 09:50:00,64.91,65.35,64.86,65.03,171349.0,59.994,60.4007,59.9478,60.1049,171349.0
2020-06-15 10:00:00,65.06,65.53,64.87,65.48,97296.0,60.1327,60.5671,59.9571,60.5209,97296.0
2020-06-15 10:10:00,65.49,65.78,65.39,65.76,113579.0,60.5301,60.7981,60.4377,60.7797,113579.0
2020-06-15 10:20:00,65.76,65.78,65.53,65.53,160446.0,60.7797,60.7981,60.5671,60.5671,160446.0
2020-06-15 10:30:00,65.49,65.78,65.41,65.44,95382.0,60.5301,60.7981,60.4562,60.4839,95382.0
2020-06-15 10:40:00,65.43,66.06,65.31,65.95,105397.0,60.4746,61.0569,60.3637,60.9553,105397.0
2020-06-15 10:50:00,65.94,66.19,65.83,66.05,142027.0,60.946,61.1771,60.8444,61.0477,142027.0
2020-06-15 11:00:00,66.08,66.68,66.04,66.63,186400.0,61.0754,61.63,61.0385,61.5838,186400.0
2020-06-15 11:10:00,66.63,66.84,66.34,66.44,146566.0,61.5838,61.7779,61.3157,61.4082,146566.0
2020-06-15 11:20:00,66.44,66.62,66.26,66.36,122861.0,61.4082,61.5745,61.2418,61.3342,122861.0
2020-06-15 11:30:00,66.35,66.59,66.27,66.45,133430.0,61.325,61.5468,61.251,61.4174,133430.0
2020-06-15 11:40:00,66.45,66.57,66.08,66.2,115072.0,61.4174,61.5283,61.0754,61.1863,115072.0
2020-06-15 11:50:00,66.19,66.61,66.18,66.48,88774.0,61.1771,61.5653,61.1678,61.4451,88774.0
2020-06-15 12:00:00,66.41,66.96,66.39,66.92,148594.0,61.3804,61.8888,61.3619,61.8518,148594.0
2020-06-15 12:10:00,66.92,67.17,66.88,67.14,281863.0,61.8518,62.0829,61.8148,62.0551,281863.0
2020-06-15 12:20:00,67.14,67.28,67.12,67.18,235589.0,62.0551,62.1845,62.0367,62.0921,235589.0
2020-06-15 12:30:00,67.19,67.3,66.99,67.29,224697.0,62.1014,62.203,61.9165,62.1938,224697.0
2020-06-15 12:40:00,67.28,67.46,67.22,67.42,85285.0,62.1845,62.3509,62.1291,62.3139,85285.0
2020-06-15 12:50:00,67.43,67.68,67.4,67.66,85493.0,62.3232,62.5542,62.2955,62.5358,85493.0
2020-06-15 13:00:00,67.66,68.11,67.62,68.11,142497.0,62.5358,62.9517,62.4988,62.9517,142497.0
2020-06-15 13:10:00,68.11,68.22,67.91,67.91,174589.0,62.9517,63.0533,62.7668,62.7668,174589.0
2020-06-15 13:20:00,67.93,68.04,67.75,67.88,112293.0,62.7853,62.887,62.6189,62.7391,112293.0
2020-06-15 13:30:00,67.88,67.88,67.58,67.69,145615.0,62.7391,62.7391,62.4618,62.5635,145615.0
2020-06-15 13:40:00,67.68,67.74,67.15,67.16,95901.0,62.5542,62.6097,62.0644,62.0736,95901.0
2020-06-15 13:50:00,67.16,67.51,67.13,67.15,154263.0,62.0736,62.3971,62.0459,62.0644,154263.0
2020-06-15 14:00:00,67.17,68.57,67.17,68.45,246842.0,62.0829,63.3768,62.0829,63.2659,246842.0
2020-06-15 14:10:00,68.42,68.69,68.15,68.55,105261.0,63.2382,63.4878,62.9887,63.3584,105261.0
2020-06-15 14:20:00,68.52,68.57,68.21,68.34,62398.0,63.3306,63.3768,63.0441,63.1643,62398.0
2020-06-15 14:30:00,68.48,68.53,67.98,68.13,129388.0,63.2937,63.3399,62.8315,62.9702,129388.0
2020-06-15 14:40:00,68.17,68.31,68.04,68.19,163193.0,63.0071,63.1365,62.887,63.0256,163193.0
2020-06-15 14:50:00,68.18,68.25,67.85,67.88,126060.0,63.0164,63.0811,62.7114,62.7391,126060.0
2020-06-15 15:00:00,67.88,68.2,67.88,68.14,183188.0,62.7391,63.0349,62.7391,62.9794,183188.0
2020-06-15 15:10:00,68.15,68.33,68.04,68.06,229022.0,62.9887,63.155,62.887,62.9055,229022.0
2020-06-15 15:20:00,68.06,68.17,67.66,67.66,103047.0,62.9055,63.0071,62.5358,62.5358,103047.0
2020-06-15 15:30:00,67.72,67.75,67.25,67.54,102212.0,62.5912,62.6189,62.1568,62.4248,102212.0
2020-06-15 15:40:00,67.53,67.91,67.44,67.76,103348.0,62.4156,62.7668,62.3324,62.6282,103348.0
2020-06-15 15:50:00,67.78,68.13,67.76,68.13,334801.0,62.6467,62.9702,62.6282,62.9702,334801.0
2020-06-16 09:30:00,70.92,71.17,70.45,70.77,231451.0,65.5489,65.7799,65.1145,65.4102,231451.0
2020-06-16 09:40:00,70.79,70.91,70.23,70.24,166355.0,65.4287,65.5396,64.9111,64.9204,166355.0
2020-06-16 09:50:00,70.24,70.81,70.24,70.71,126590.0,64.9204,65.4472,64.9204,65.3548,126590.0
2020-06-16 10:00:00,70.79,70.99,70.59,70.82,143848.0,65.4287,65.6136,65.2439,65.4564,143848.0
2020-06-16 10:10:00,70.81,70.93,70.7,70.72,258488.0,65.4472,65.5581,65.3455,65.364,258488.0
2020-06-16 10:20:00,70.69,70.95,70.48,70.9,101961.0,65.3363,65.5766,65.1422,65.5304,101961.0
2020-06-16 10:30:00,70.95,70.96,70.17,70.35,94889.0,65.5766,65.5858,64.8557,65.022,94889.0
2020-06-16 10:40:00,70.25,70.28,69.66,70.16,82988.0,64.9296,64.9573,64.3843,64.8464,82988.0
2020-06-16 10:50:00,70.15,70.15,68.86,68.9,83400.0,64.8372,64.8372,63.6449,63.6818,83400.0
2020-06-16 11:00:00,68.78,69.54,68.3,69.39,135239.0,63.5709,64.2734,63.1273,64.1347,135239.0
2020-06-16 11:10:00,69.47,69.93,69.18,69.78,77975.0,64.2087,64.6338,63.9406,64.4952,77975.0
2020-06-16 11:20:00,69.7,70.02,69.69,69.86,71079.0,64.4213,64.717,64.412,64.5691,71079.0
2020-06-16 11:30:00,69.93,70.16,69.62,69.68,143424.0,64.6338,64.8464,64.3473,64.4028,143424.0
2020-06-16 11:40:00,69.69,70.1,69.6,70.1,68281.0,64.412,64.791,64.3288,64.791,68281.0
2020-06-16 11:50:00,70.11,70.21,69.68,69.76,180658.0,64.8002,64.8926,64.4028,64.4767,180658.0
2020-06-16 12:00:00,69.79,69.85,69.38,69.49,68545.0,64.5044,64.5599,64.1255,64.2272,68545.0
2020-06-16 12:10:00,69.49,69.74,69.38,69.73,89119.0,64.2272,64.4582,64.1255,64.449,89119.0
2020-06-16 12:20:00,69.76,70.1,69.76,70.07,112094.0,64.4767,64.791,64.4767,64.7632,112094.0
2020-06-16 12:30:00,70.04,70.43,70.04,70.22,124260.0,64.7355,65.096,64.7355,64.9019,124260.0
2020-06-16 12:40:00,70.23,70.31,70.06,70.1,103851.0,64.9111,64.9851,64.754,64.791,103851.0
2020-06-16 12:50:00,70.11,70.16,69.78,69.95,82555.0,64.8002,64.8464,64.4952,64.6523,82555.0
2020-06-16 13:00:00,69.94,70.14,69.87,69.91,68819.0,64.6431,64.8279,64.5784,64.6154,68819.0
2020-06-16 13:10:00,69.93,70.17,69.86,70.16,78824.0,64.6338,64.8557,64.5691,64.8464,78824.0
2020-06-16 13:20:00,70.15,70.16,69.97,70.09,90435.0,64.8372,64.8464,64.6708,64.7817,90435.0
2020-06-16 13:30:00,70.07,70.13,69.67,69.72,80828.0,64.7632,64.8187,64.3935,64.4397,80828.0
2020-06-16 13:40:00,69.71,69.97,69.71,69.92,125173.0,64.4305,64.6708,64.4305,64.6246,125173.0
2020-06-16 13:50:00,69.92,70.0,69.65,69.9,86647.0,64.6246,64.6985,64.375,64.6061,86647.0
2020-06-16 14:00:00,69.88,70.17,69.87,70.1,320765.0,64.5876,64.8557,64.5784,64.791,320765.0
2020-06-16 14:10:00,70.08,70.37,70.02,70.26,164694.0,64.7725,65.0405,64.717,64.9388,164694.0
2020-06-16 14:20:00,70.28,70.34,69.72,70.16,207479.0,64.9573,65.0128,64.4397,64.8464,207479.0
2020-06-16 14:30:00,70.17,70.38,70.08,70.21,122073.0,64.8557,65.0498,64.7725,64.8926,122073.0
2020-06-16 14:40:00,70.25,70.26,70.0,70.19,127799.0,64.9296,64.9388,64.6985,64.8742,127799.0
2020-06-16 14:50:00,70.18,70.23,69.99,70.15,183404.0,64.8649,64.9111,64.6893,64.8372,183404.0
2020-06-16 15:00:00,70.16,70.16,69.71,69.79,126658.0,64.8464,64.8464,64.4305,64.5044,126658.0
2020-06-16 15:10:00,69.78,69.89,69.44,69.53,140660.0,64.4952,64.5969,64.181,64.2641,140660.0
2020-06-16 15:20:00,69.56,69.94,69.55,69.85,133369.0,64.2919,64.6431,64.2826,64.5599,133369.0
2020-06-16 15:30:00,69.85,70.08,69.65,69.72,117687.0,64.5599,64.7725,64.375,64.4397,117687.0
2020-06-16 15:40:00,69.72,69.76,69.47,69.56,145538.0,64.4397,64.4767,64.2087,64.2919,145538.0
2020-06-16 15:50:00,69.56,69.87,69.49,69.87,240903.0,64.2919,64.5784,64.2272,64.5784,240903.0
2020-06-17 09:30:00,70.0,70.03,69.25,69.4,271429.0,64.6985,64.7263,64.0053,64.144,271429.0
2020-06-17 09:40:00,69.4,69.67,69.27,69.48,94903.0,64.144,64.3935,64.0238,64.2179,94903.0
2020-06-17 09:50:00,69.5,69.61,68.9,69.09,129286.0,64.2364,64.3381,63.6818,63.8575,129286.0
2020-06-17 10:00:00,69.08,69.24,68.95,69.19,47175.0,63.8482,63.9961,63.7281,63.9499,47175.0
2020-06-17 10:10:00,69.17,69.28,68.65,68.74,118259.0,63.9314,64.0331,63.4508,63.534,118259.0
2020-06-17 10:20:00,68.78,68.88,68.34,68.44,95872.0,63.5709,63.6634,63.1643,63.2567,95872.0
2020-06-17 10:30:00,68.47,68.95,68.32,68.82,52031.0,63.2844,63.7281,63.1458,63.6079,52031.0
2020-06-17 10:40:00,68.8,68.85,68.59,68.68,164704.0,63.5894,63.6356,63.3953,63.4785,164704.0
2020-06-17 10:50:00,68.66,68.97,68.64,68.75,62899.0,63.46,63.7465,63.4415,63.5432,62899.0
2020-06-17 11:00:00,68.73,68.78,68.53,68.65,113538.0,63.5247,63.5709,63.3399,63.4508,113538.0
2020-06-17 11:10:00,68.63,68.74,68.4,68.5,94706.0,63.4323,63.534,63.2197,63.3121,94706.0
2020-06-17 11:20:00,68.53,68.53,68.28,68.44,117159.0,63.3399,63.3399,63.1088,63.2567,117159.0
2020-06-17 11:30:00,68.4,68.75,68.39,68.65,105756.0,63.2197,63.5432,63.2105,63.4508,105756.0
2020-06-17 11:40:00,68.65,68.92,68.63,68.83,60788.0,63.4508,63.7003,63.4323,63.6172,60788.0
2020-06-17 11:50:00,68.85,68.99,68.77,68.98,102206.0,63.6356,63.765,63.5617,63.7558,102206.0
2020-06-17 12:00:00,68.97,69.0,68.87,68.91,143266.0,63.7465,63.7743,63.6541,63.6911,143266.0
2020-06-17 12:10:00,68.9,68.9,68.72,68.83,63149.0,63.6818,63.6818,63.5155,63.6172,63149.0
2020-06-17 12:20:00,68.84,68.93,68.72,68.83,70990.0,63.6264,63.7096,63.5155,63.6172,70990.0
2020-06-17 12:30:00,68.84,69.1,68.83,68.99,164323.0,63.6264,63.8667,63.6172,63.765,164323.0
2020-06-17 12:40:00,68.99,69.01,68.88,68.92,105413.0,63.765,63.7835,63.6634,63.7003,105413.0
2020-06-17 12:50:00,68.91,68.93,68.75,68.86,69816.0,63.6911,63.7096,63.5432,63.6449,69816.0
2020-06-17 13:00:00,68.89,69.07,68.78,68.94,72022.0,63.6726,63.839,63.5709,63.7188,72022.0
2020-06-17 13:10:00,68.94,68.96,68.82,68.85,61730.0,63.7188,63.7373,63.6079,63.6356,61730.0
2020-06-17 13:20:00,68.89,69.08,68.88,69.04,74654.0,63.6726,63.8482,63.6634,63.8112,74654.0
2020-06-17 13:30:00,69.05,69.15,69.0,69.13,202359.0,63.8205,63.9129,63.7743,63.8944,202359.0
2020-06-17 13:40:00,69.14,69.18,69.01,69.06,49706.0,63.9037,63.9406,63.7835,63.8297,49706.0
2020-06-17 13:50:00,69.05,69.1,68.95,68.95,42829.0,63.8205,63.8667,63.7281,63.7281,42829.0
2020-06-17 14:00:00,68.95,69.07,68.87,69.06,172141.0,63.7281,63.839,63.6541,63.8297,172141.0
2020-06-17 14:10:00,69.06,69.13,68.94,68.95,90797.0,63.8297,63.8944,63.7188,63.7281,90797.0
2020-06-17 14:20:00,68.94,69.06,68.93,69.02,124066.0,63.7188,63.8297,63.7096,63.7928,124066.0
2020-06-17 14:30:00,69.02,69.05,68.94,69.03,79647.0,63.7928,63.8205,63.7188,63.802,79647.0
2020-06-17 14:40:00,69.03,69.19,69.03,69.15,115292.0,63.802,63.9499,63.802,63.9129,115292.0
2020-06-17 14:50:00,69.13,69.24,68.85,68.86,91003.0,63.8944,63.9961,63.6356,63.6449,91003.0
2020-06-17 15:00:00,68.86,68.87,68.72,68.79,91656.0,63.6449,63.6541,63.5155,63.5802,91656.0
2020-06-17 15:10:00,68.79,68.82,68.65,68.69,86083.0,63.5802,63.6079,63.4508,63.4878,86083.0
2020-06-17 15:20:00,68.66,68.7,68.19,68.33,91283.0,63.46,63.497,63.0256,63.155,91283.0
2020-06-17 15:30:00,68.34,68.54,68.18,68.51,246436.0,63.1643,63.3491,63.0164,63.3214,246436.0
2020-06-17 15:40:00,68.51,68.52,68.24,68.26,182874.0,63.3214,63.3306,63.0718,63.0903,182874.0
2020-06-17 15:50:00,68.25,68.47,68.22,68.35,426586.0,63.0811,63.2844,63.0533,63.1735,426586.0
2020-06-18 09:30:00,67.57,68.03,67.17,67.99,170243.0,62.4526,62.8777,62.0829,62.8408,170243.0
2020-06-18 09:40:00,67.97,68.26,67.87,68.26,130829.0,62.8223,63.0903,62.7299,63.0903,130829.0
2020-06-18 09:50:00,68.23,68.26,67.89,67.9,105044.0,63.0626,63.0903,62.7483,62.7576,105044.0
2020-06-18 10:00:00,67.96,68.62,67.93,68.61,82324.0,62.813,63.4231,62.7853,63.4138,82324.0
2020-06-18 10:10:00,68.59,68.81,68.48,68.79,56070.0,63.3953,63.5987,63.2937,63.5802,56070.0
2020-06-18 10:20:00,68.77,68.83,68.48,68.65,53354.0,63.5617,63.6172,63.2937,63.4508,53354.0
2020-06-18 10:30:00,68.67,68.86,68.39,68.75,319867.0,63.4693,63.6449,63.2105,63.5432,319867.0
2020-06-18 10:40:00,68.75,68.95,68.62,68.72,95187.0,63.5432,63.7281,63.4231,63.5155,95187.0
2020-06-18 10:50:00,68.71,68.81,68.37,68.81,90497.0,63.5062,63.5987,63.192,63.5987,90497.0
2020-06-18 11:00:00,68.8,68.8,68.37,68.41,40924.0,63.5894,63.5894,63.192,63.229,40924.0
2020-06-18 11:10:00,68.41,68.48,68.24,68.24,33145.0,63.229,63.2937,63.0718,63.0718,33145.0
2020-06-18 11:20:00,68.23,68.26,68.07,68.2,192124.0,63.0626,63.0903,62.9147,63.0349,192124.0
2020-06-18 11:30:00,68.19,68.4,68.1,68.16,145506.0,63.0256,63.2197,62.9424,62.9979,145506.0
2020-06-18 11:40:00,68.16,68.26,68.11,68.15,109386.0,62.9979,63.0903,62.9517,62.9887,109386.0
2020-06-18 11:50:00,68.14,68.15,67.85,67.95,158367.0,62.9794,62.9887,62.7114,62.8038,158367.0
2020-06-18 12:00:00,67.95,68.02,67.79,67.9,157572.0,62.8038,62.8685,62.6559,62.7576,157572.0
2020-06-18 12:10:00,67.88,67.99,67.85,67.93,43885.0,62.7391,62.8408,62.7114,62.7853,43885.0
2020-06-18 12:20:00,67.91,68.13,67.91,68.05,65019.0,62.7668,62.9702,62.7668,62.8962,65019.0
2020-06-18 12:30:00,68.05,68.08,67.77,67.83,29737.0,62.8962,62.924,62.6374,62.6929,29737.0
2020-06-18 12:40:00,67.83,67.99,67.8,67.96,29269.0,62.6929,62.8408,62.6652,62.813,29269.0
2020-06-18 12:50:00,67.95,68.06,67.91,68.01,83658.0,62.8038,62.9055,62.7668,62.8593,83658.0
2020-06-18 13:00:00,68.01,68.09,67.97,68.04,31261.0,62.8593,62.9332,62.8223,62.887,31261.0
2020-06-18 13:10:00,68.04,68.18,68.04,68.18,47181.0,62.887,63.0164,62.887,63.0164,47181.0
2020-06-18 13:20:00,68.18,68.21,68.06,68.15,81712.0,63.0164,63.0441,62.9055,62.9887,81712.0
2020-06-18 13:30:00,68.14,68.23,68.1,68.23,34045.0,62.9794,63.0626,62.9424,63.0626,34045.0
2020-06-18 13:40:00,68.24,68.26,68.18,68.25,26439.0,63.0718,63.0903,63.0164,63.0811,26439.0
2020-06-18 13:50:00,68.25,68.29,68.21,68.28,38892.0,63.0811,63.118,63.0441,63.1088,38892.0
2020-06-18 14:00:00,68.27,68.28,68.03,68.1,49541.0,63.0996,63.1088,62.8777,62.9424,49541.0
2020-06-18 14:10:00,68.1,68.13,67.97,68.12,54286.0,62.9424,62.9702,62.8223,62.9609,54286.0
2020-06-18 14:20:00,68.09,68.25,68.09,68.2,72805.0,62.9332,63.0811,62.9332,63.0349,72805.0
2020-06-18 14:30:00,68.2,68.33,68.11,68.16,71473.0,63.0349,63.155,62.9517,62.9979,71473.0
2020-06-18 14:40:00,68.18,68.18,68.02,68.03,47972.0,63.0164,63.0164,62.8685,62.8777,47972.0
2020-06-18 14:50:00,68.04,68.1,67.93,67.94,49632.0,62.887,62.9424,62.7853,62.7946,49632.0
2020-06-18 15:00:00,67.94,67.97,67.78,67.91,98599.0,62.7946,62.8223,62.6467,62.7668,98599.0
2020-06-18 15:10:00,67.91,67.96,67.81,67.92,70818.0,62.7668,62.813,62.6744,62.7761,70818.0
2020-06-18 15:20:00,67.92,68.05,67.9,68.04,79221.0,62.7761,62.8962,62.7576,62.887,79221.0
2020-06-18 15:30:00,68.05,68.14,67.99,68.01,105440.0,62.8962,62.9794,62.8408,62.8593,105440.0
2020-06-18 15:40:00,68.02,68.03,67.84,67.94,118222.0,62.8685,62.8777,62.7021,62.7946,118222.0
2020-06-18 15:50:00,67.95,68.1,67.83,68.04,233563.0,62.8038,62.9424,62.6929,62.887,233563.0
2020-06-19 09:30:00,69.14,69.32,68.6,68.73,250119.0,63.9037,64.07,63.4046,63.5247,250119.0
2020-06-19 09:40:00,68.75,68.78,68.43,68.68,103597.0,63.5432,63.5709,63.2474,63.4785,103597.0
2020-06-19 09:50:00,68.7,68.75,68.4,68.48,91586.0,63.497,63.5432,63.2197,63.2937,91586.0
2020-06-19 10:00:00,68.5,68.76,68.49,68.6,42144.0,63.3121,63.5525,63.3029,63.4046,42144.0
2020-06-19 10:10:00,68.59,68.69,68.5,68.64,53994.0,63.3953,63.4878,63.3121,63.4415,53994.0
2020-06-19 10:20:00,68.65,68.78,68.56,68.6,63103.0,63.4508,63.5709,63.3676,63.4046,63103.0
2020-06-19 10:30:00,68.63,68.64,68.39,68.44,47318.0,63.4323,63.4415,63.2105,63.2567,47318.0
2020-06-19 10:40:00,68.43,68.57,68.28,68.57,64219.0,63.2474,63.3768,63.1088,63.3768,64219.0
2020-06-19 10:50:00,68.56,68.65,68.37,68.46,147081.0,63.3676,63.4508,63.192,63.2752,147081.0
2020-06-19 11:00:00,68.47,68.62,68.46,68.53,30951.0,63.2844,63.4231,63.2752,63.3399,30951.0
2020-06-19 11:10:00,68.53,68.66,68.4,68.41,39664.0,63.3399,63.46,63.2197,63.229,39664.0
2020-06-19 11:20:00,68.4,68.58,68.26,68.52,62033.0,63.2197,63.3861,63.0903,63.3306,62033.0
2020-06-19 11:30:00,68.54,68.55,68.29,68.34,45910.0,63.3491,63.3584,63.118,63.1643,45910.0
2020-06-19 11:40:00,68.34,68.47,68.26,68.38,43004.0,63.1643,63.2844,63.0903,63.2012,43004.0
2020-06-19 11:50:00,68.36,68.4,68.22,68.24,47390.0,63.1827,63.2197,63.0533,63.0718,47390.0
2020-06-19 12:00:00,68.25,68.25,67.99,68.13,44201.0,63.0811,63.0811,62.8408,62.9702,44201.0
2020-06-19 12:10:00,68.11,68.23,67.34,67.34,151311.0,62.9517,63.0626,62.24,62.24,151311.0
2020-06-19 12:20:00,67.34,67.61,67.23,67.5,90341.0,62.24,62.4895,62.1383,62.3879,90341.0
2020-06-19 12:30:00,67.5,67.65,67.39,67.41,69781.0,62.3879,62.5265,62.2862,62.3047,69781.0
2020-06-19 12:40:00,67.41,67.53,67.3,67.53,112195.0,62.3047,62.4156,62.203,62.4156,112195.0
2020-06-19 12:50:00,67.54,67.74,67.49,67.74,42919.0,62.4248,62.6097,62.3786,62.6097,42919.0
2020-06-19 13:00:00,67.72,67.73,67.46,67.49,36481.0,62.5912,62.6005,62.3509,62.3786,36481.0
2020-06-19 13:10:00,67.5,67.62,67.35,67.41,42756.0,62.3879,62.4988,62.2492,62.3047,42756.0
2020-06-19 13:20:00,67.42,67.42,67.21,67.34,56232.0,62.3139,62.3139,62.1198,62.24,56232.0
2020-06-19 13:30:00,67.31,67.37,67.13,67.35,96915.0,62.2123,62.2677,62.0459,62.2492,96915.0
2020-06-19 13:40:00,67.34,67.42,67.07,67.2,80074.0,62.24,62.3139,61.9904,62.1106,80074.0
2020-06-19 13:50:00,67.21,67.27,66.89,66.9,175831.0,62.1198,62.1753,61.8241,61.8333,175831.0
2020-06-19 14:00:00,66.91,67.11,66.75,66.84,126793.0,61.8426,62.0274,61.6947,61.7779,126793.0
2020-06-19 14:10:00,66.84,67.0,66.74,66.85,87448.0,61.7779,61.9257,61.6854,61.7871,87448.0
2020-06-19 14:20:00,66.85,67.16,66.85,66.99,87847.0,61.7871,62.0736,61.7871,61.9165,87847.0
2020-06-19 14:30:00,66.98,67.38,66.89,67.37,90647.0,61.9073,62.277,61.8241,62.2677,90647.0
2020-06-19 14:40:00,67.37,67.55,67.29,67.4,93188.0,62.2677,62.4341,62.1938,62.2955,93188.0
2020-06-19 14:50:00,67.41,67.58,67.32,67.55,58033.0,62.3047,62.4618,62.2215,62.4341,58033.0
2020-06-19 15:00:00,67.55,67.55,67.35,67.4,60885.0,62.4341,62.4341,62.2492,62.2955,60885.0
2020-06-19 15:10:00,67.39,67.81,67.28,67.77,115781.0,62.2862,62.6744,62.1845,62.6374,115781.0
2020-06-19 15:20:00,67.79,67.8,67.55,67.56,42987.0,62.6559,62.6652,62.4341,62.4433,42987.0
2020-06-19 15:30:00,67.57,67.69,67.45,67.53,136452.0,62.4526,62.5635,62.3417,62.4156,136452.0
2020-06-19 15:40:00,67.53,67.67,67.26,67.27,298252.0,62.4156,62.545,62.1661,62.1753,298252.0
2020-06-19 15:50:00,67.25,67.39,67.15,67.17,415132.0,62.1568,62.2862,62.0644,62.0829,415132.0
2020-06-22 09:30:00,66.87,66.87,66.02,66.11,272436.0,61.8056,61.8056,61.02,61.1031,272436.0
2020-06-22 09:40:00,66.1,66.68,66.02,66.61,125143.0,61.0939,61.63,61.02,61.5653,125143.0
2020-06-22 09:50:00,66.6,66.78,66.53,66.69,78835.0,61.556,61.7224,61.4913,61.6392,78835.0
2020-06-22 10:00:00,66.67,66.87,66.49,66.79,55307.0,61.6207,61.8056,61.4544,61.7316,55307.0
2020-06-22 10:10:00,66.78,66.99,66.7,66.73,40859.0,61.7224,61.9165,61.6485,61.6762,40859.0
2020-06-22 10:20:00,66.76,67.11,66.74,67.06,73542.0,61.7039,62.0274,61.6854,61.9812,73542.0
2020-06-22 10:30:00,67.08,67.12,66.85,67.04,63995.0,61.9997,62.0367,61.7871,61.9627,63995.0
2020-06-22 10:40:00,67.06,67.15,66.92,66.92,63461.0,61.9812,62.0644,61.8518,61.8518,63461.0
2020-06-22 10:50:00,66.91,66.97,66.59,66.62,58070.0,61.8426,61.898,61.5468,61.5745,58070.0
2020-06-22 11:00:00,66.59,66.79,66.52,66.74,53530.0,61.5468,61.7316,61.4821,61.6854,53530.0
2020-06-22 11:10:00,66.74,67.02,66.68,66.95,72535.0,61.6854,61.9442,61.63,61.8795,72535.0
2020-06-22 11:20:00,66.93,67.05,66.89,66.96,78085.0,61.861,61.972,61.8241,61.8888,78085.0
2020-06-22 11:30:00,66.98,67.04,66.86,67.02,92276.0,61.9073,61.9627,61.7963,61.9442,92276.0
2020-06-22 11:40:00,67.03,67.05,66.9,66.9,55259.0,61.9535,61.972,61.8333,61.8333,55259.0
2020-06-22 11:50:00,66.92,67.01,66.83,66.91,53627.0,61.8518,61.935,61.7686,61.8426,53627.0
2020-06-22 12:00:00,66.92,67.21,66.92,67.17,111069.0,61.8518,62.1198,61.8518,62.0829,111069.0
2020-06-22 12:10:00,67.17,67.27,67.1,67.19,94512.0,62.0829,62.1753,62.0182,62.1014,94512.0
2020-06-22 12:20:00,67.2,67.25,67.11,67.24,66643.0,62.1106,62.1568,62.0274,62.1476,66643.0
2020-06-22 12:30:00,67.24,67.29,67.19,67.29,62179.0,62.1476,62.1938,62.1014,62.1938,62179.0
2020-06-22 12:40:00,67.29,67.55,67.28,67.54,73929.0,62.1938,62.4341,62.1845,62.4248,73929.0
2020-06-22 12:50:00,67.54,67.65,67.52,67.56,42640.0,62.4248,62.5265,62.4064,62.4433,42640.0
2020-06-22 13:00:00,67.55,67.66,67.52,67.59,46457.0,62.4341,62.5358,62.4064,62.4711,46457.0
2020-06-22 13:10:00,67.6,67.61,67.38,67.42,83495.0,62.4803,62.4895,62.277,62.3139,83495.0
2020-06-22 13:20:00,67.42,67.53,67.36,67.38,61164.0,62.3139,62.4156,62.2585,62.277,61164.0
2020-06-22 13:30:00,67.38,67.46,67.3,67.37,65419.0,62.277,62.3509,62.203,62.2677,65419.0
2020-06-22 13:40:00,67.37,67.51,67.37,67.47,40993.0,62.2677,62.3971,62.2677,62.3601,40993.0
2020-06-22 13:50:00,67.46,67.5,67.42,67.48,42500.0,62.3509,62.3879,62.3139,62.3694,42500.0
2020-06-22 14:00:00,67.47,67.48,67.26,67.46,148685.0,62.3601,62.3694,62.1661,62.3509,148685.0
2020-06-22 14:10:00,67.46,67.46,67.28,67.37,87630.0,62.3509,62.3509,62.1845,62.2677,87630.0
2020-06-22 14:20:00,67.38,67.57,67.38,67.55,119240.0,62.277,62.4526,62.277,62.4341,119240.0
2020-06-22 14:30:00,67.56,67.66,67.45,67.62,69588.0,62.4433,62.5358,62.3417,62.4988,69588.0
2020-06-22 14:40:00,67.63,67.7,67.6,67.68,99272.0,62.508,62.5727,62.4803,62.5542,99272.0
2020-06-22 14:50:00,67.69,67.79,67.57,67.74,104592.0,62.5635,62.6559,62.4526,62.6097,104592.0
2020-06-22 15:00:00,67.74,67.77,67.68,67.71,84468.0,62.6097,62.6374,62.5542,62.582,84468.0
2020-06-22 15:10:00,67.71,67.78,67.42,67.48,99380.0,62.582,62.6467,62.3139,62.3694,99380.0
2020-06-22 15:20:00,67.47,67.49,67.3,67.46,110322.0,62.3601,62.3786,62.203,62.3509,110322.0
2020-06-22 15:30:00,67.48,67.6,67.44,67.58,152875.0,62.3694,62.4803,62.3324,62.4618,152875.0
2020-06-22 15:40:00,67.59,67.72,67.55,67.62,228219.0,62.4711,62.5912,62.4341,62.4988,228219.0
2020-06-22 15:50:00,67.61,67.79,67.58,67.78,414070.0,62.4895,62.6559,62.4618,62.6467,414070.0
2020-06-23 09:30:00,68.6,68.75,68.35,68.63,177419.0,63.4046,63.5432,63.1735,63.4323,177419.0
2020-06-23 09:40:00,68.64,68.78,68.42,68.44,64703.0,63.4415,63.5709,63.2382,63.2567,64703.0
2020-06-23 09:50:00,68.44,68.5,68.26,68.44,49188.0,63.2567,63.3121,63.0903,63.2567,49188.0
2020-06-23 10:00:00,68.41,68.48,68.21,68.4,47170.0,63.229,63.2937,63.0441,63.2197,47170.0
2020-06-23 10:10:00,68.37,68.4,68.22,68.31,47294.0,63.192,63.2197,63.0533,63.1365,47294.0
2020-06-23 10:20:00,68.31,68.32,68.05,68.16,54437.0,63.1365,63.1458,62.8962,62.9979,54437.0
2020-06-23 10:30:00,68.19,68.22,67.94,68.03,46929.0,63.0256,63.0533,62.7946,62.8777,46929.0
2020-06-23 10:40:00,68.0,68.07,67.66,67.85,82827.0,62.85,62.9147,62.5358,62.7114,82827.0
2020-06-23 10:50:00,67.83,67.93,67.78,67.78,34687.0,62.6929,62.7853,62.6467,62.6467,34687.0
2020-06-23 11:00:00,67.78,67.93,67.62,67.87,37186.0,62.6467,62.7853,62.4988,62.7299,37186.0
2020-06-23 11:10:00,67.9,67.94,67.79,67.82,72236.0,62.7576,62.7946,62.6559,62.6836,72236.0
2020-06-23 11:20:00,67.83,68.07,67.77,67.89,76490.0,62.6929,62.9147,62.6374,62.7483,76490.0
2020-06-23 11:30:00,67.88,67.93,67.82,67.89,43351.0,62.7391,62.7853,62.6836,62.7483,43351.0
2020-06-23 11:40:00,67.88,67.92,67.8,67.89,284057.0,62.7391,62.7761,62.6652,62.7483,284057.0
2020-06-23 11:50:00,67.88,68.05,67.74,68.02,273704.0,62.7391,62.8962,62.6097,62.8685,273704.0
2020-06-23 12:00:00,68.04,68.14,68.02,68.03,34551.0,62.887,62.9794,62.8685,62.8777,34551.0
2020-06-23 12:10:00,68.04,68.11,67.95,67.97,92789.0,62.887,62.9517,62.8038,62.8223,92789.0
2020-06-23 12:20:00,67.96,68.07,67.87,68.01,100211.0,62.813,62.9147,62.7299,62.8593,100211.0
2020-06-23 12:30:00,68.02,68.05,67.91,67.98,125093.0,62.8685,62.8962,62.7668,62.8315,125093.0
2020-06-23 12:40:00,67.97,68.01,67.89,67.98,167233.0,62.8223,62.8593,62.7483,62.8315,167233.0
2020-06-23 12:50:00,67.98,68.03,67.95,67.97,84483.0,62.8315,62.8777,62.8038,62.8223,84483.0
2020-06-23 13:00:00,67.97,68.1,67.97,68.09,56524.0,62.8223,62.9424,62.8223,62.9332,56524.0
2020-06-23 13:10:00,68.09,68.14,68.05,68.13,36779.0,62.9332,62.9794,62.8962,62.9702,36779.0
2020-06-23 13:20:00,68.13,68.16,68.05,68.1,54021.0,62.9702,62.9979,62.8962,62.9424,54021.0
2020-06-23 13:30:00,68.11,68.17,68.08,68.17,42380.0,62.9517,63.0071,62.924,63.0071,42380.0
2020-06-23 13:40:00,68.18,68.3,68.13,68.24,156059.0,63.0164,63.1273,62.9702,63.0718,156059.0
2020-06-23 13:50:00,68.25,68.33,68.14,68.3,63520.0,63.0811,63.155,62.9794,63.1273,63520.0
2020-06-23 14:00:00,68.29,68.29,68.03,68.12,92505.0,63.118,63.118,62.8777,62.9609,92505.0
2020-06-23 14:10:00,68.12,68.13,67.97,68.09,63191.0,62.9609,62.9702,62.8223,62.9332,63191.0
2020-06-23 14:20:00,68.1,68.31,68.09,68.3,64656.0,62.9424,63.1365,62.9332,63.1273,64656.0
2020-06-23 14:30:00,68.3,68.38,68.22,68.33,116892.0,63.1273,63.2012,63.0533,63.155,116892.0
2020-06-23 14:40:00,68.31,68.36,68.12,68.17,68904.0,63.1365,63.1827,62.9609,63.0071,68904.0
2020-06-23 14:50:00,68.17,68.27,68.15,68.23,66117.0,63.0071,63.0996,62.9887,63.0626,66117.0
2020-06-23 15:00:00,68.23,68.23,68.08,68.15,74388.0,63.0626,63.0626,62.924,62.9887,74388.0
2020-06-23 15:10:00,68.15,68.3,68.12,68.28,146502.0,62.9887,63.1273,62.9609,63.1088,146502.0
2020-06-23 15:20:00,68.27,68.28,68.11,68.17,87097.0,63.0996,63.1088,62.9517,63.0071,87097.0
2020-06-23 15:30:00,68.16,68.22,68.09,68.2,247211.0,62.9979,63.0533,62.9332,63.0349,247211.0
2020-06-23 15:40:00,68.19,68.21,68.09,68.15,100573.0,63.0256,63.0441,62.9332,62.9887,100573.0
2020-06-23 15:50:00,68.15,68.15,67.9,67.95,260029.0,62.9887,62.9887,62.7576,62.8038,260029.0
2020-06-24 09:30:00,67.02,67.16,66.87,66.97,216642.0,61.9442,62.0736,61.8056,61.898,216642.0
2020-06-24 09:40:00,66.96,66.98,66.59,66.61,96157.0,61.8888,61.9073,61.5468,61.5653,96157.0
2020-06-24 09:50:00,66.62,66.69,66.21,66.23,97723.0,61.5745,61.6392,61.1956,61.2141,97723.0
2020-06-24 10:00:00,66.24,66.51,66.18,66.35,141789.0,61.2233,61.4729,61.1678,61.325,141789.0
2020-06-24 10:10:00,66.32,66.61,66.25,66.47,96099.0,61.2972,61.5653,61.2325,61.4359,96099.0
2020-06-24 10:20:00,66.46,66.75,66.41,66.66,127229.0,61.4266,61.6947,61.3804,61.6115,127229.0
2020-06-24 10:30:00,66.64,66.68,66.02,66.09,198474.0,61.593,61.63,61.02,61.0847,198474.0
2020-06-24 10:40:00,66.1,66.28,66.07,66.2,54200.0,61.0939,61.2603,61.0662,61.1863,54200.0
2020-06-24 10:50:00,66.21,66.34,66.0,66.13,152139.0,61.1956,61.3157,61.0015,61.1216,152139.0
2020-06-24 11:00:00,66.13,66.27,65.82,65.86,119856.0,61.1216,61.251,60.8351,60.8721,119856.0
2020-06-24 11:10:00,65.86,65.91,65.61,65.68,215562.0,60.8721,60.9183,60.641,60.7057,215562.0
2020-06-24 11:20:00,65.67,65.71,65.52,65.63,288708.0,60.6965,60.7334,60.5578,60.6595,288708.0
2020-06-24 11:30:00,65.62,65.63,65.11,65.12,153820.0,60.6503,60.6595,60.1789,60.1881,153820.0
2020-06-24 11:40:00,65.11,65.16,64.74,64.76,84301.0,60.1789,60.2251,59.8369,59.8554,84301.0
2020-06-24 11:50:00,64.78,65.12,64.78,65.12,86039.0,59.8739,60.1881,59.8739,60.1881,86039.0
2020-06-24 12:00:00,65.12,65.28,65.0,65.01,103090.0,60.1881,60.336,60.0772,60.0865,103090.0
2020-06-24 12:10:00,65.06,65.35,64.99,65.34,77593.0,60.1327,60.4007,60.068,60.3915,77593.0
2020-06-24 12:20:00,65.33,65.39,65.19,65.27,62922.0,60.3822,60.4377,60.2528,60.3268,62922.0
2020-06-24 12:30:00,65.25,65.32,65.2,65.26,62421.0,60.3083,60.373,60.2621,60.3175,62421.0
2020-06-24 12:40:00,65.25,65.67,65.2,65.62,152096.0,60.3083,60.6965,60.2621,60.6503,152096.0
2020-06-24 12:50:00,65.62,65.83,65.54,65.82,84612.0,60.6503,60.8444,60.5763,60.8351,84612.0
2020-06-24 13:00:00,65.81,65.89,65.72,65.75,105413.0,60.8259,60.8998,60.7427,60.7704,105413.0
2020-06-24 13:10:00,65.76,65.81,65.54,65.67,166284.0,60.7797,60.8259,60.5763,60.6965,166284.0
2020-06-24 13:20:00,65.62,65.62,65.29,65.32,63621.0,60.6503,60.6503,60.3453,60.373,63621.0
2020-06-24 13:30:00,65.3,65.38,65.19,65.27,80827.0,60.3545,60.4284,60.2528,60.3268,80827.0
2020-06-24 13:40:00,65.26,65.43,65.24,65.43,73657.0,60.3175,60.4746,60.299,60.4746,73657.0
2020-06-24 13:50:00,65.42,65.51,65.31,65.51,220774.0,60.4654,60.5486,60.3637,60.5486,220774.0
2020-06-24 14:00:00,65.51,65.68,65.23,65.67,108295.0,60.5486,60.7057,60.2898,60.6965,108295.0
2020-06-24 14:10:00,65.66,65.74,65.49,65.67,59705.0,60.6872,60.7612,60.5301,60.6965,59705.0
2020-06-24 14:20:00,65.68,65.83,65.63,65.79,89054.0,60.7057,60.8444,60.6595,60.8074,89054.0
2020-06-24 14:30:00,65.79,65.91,65.7,65.81,346015.0,60.8074,60.9183,60.7242,60.8259,346015.0
2020-06-24 14:40:00,65.8,65.86,65.58,65.71,188159.0,60.8166,60.8721,60.6133,60.7334,188159.0
2020-06-24 14:50:00,65.71,65.76,65.53,65.65,116445.0,60.7334,60.7797,60.5671,60.678,116445.0
2020-06-24 15:00:00,65.66,65.92,65.66,65.77,217988.0,60.6872,60.9275,60.6872,60.7889,217988.0
2020-06-24 15:10:00,65.8,66.07,65.74,66.03,142447.0,60.8166,61.0662,60.7612,61.0292,142447.0
2020-06-24 15:20:00,66.04,66.07,65.84,65.86,140136.0,61.0385,61.0662,60.8536,60.8721,140136.0
2020-06-24 15:30:00,65.86,65.95,65.78,65.83,133316.0,60.8721,60.9553,60.7981,60.8444,133316.0
2020-06-24 15:40:00,65.83,66.09,65.81,65.89,198614.0,60.8444,61.0847,60.8259,60.8998,198614.0
2020-06-24 15:50:00,65.88,65.88,65.52,65.59,911063.0,60.8906,60.8906,60.5578,60.6225,911063.0
2020-06-25 09:30:00,65.05,65.39,64.96,65.34,330263.0,60.1234,60.4377,60.0402,60.3915,330263.0
2020-06-25 09:40:00,65.36,65.36,64.73,64.9,109160.0,60.41,60.41,59.8277,59.9848,109160.0
2020-06-25 09:50:00,64.9,65.41,64.85,65.41,56843.0,59.9848,60.4562,59.9386,60.4562,56843.0
2020-06-25 10:00:00,65.42,65.72,65.35,65.54,120508.0,60.4654,60.7427,60.4007,60.5763,120508.0
2020-06-25 10:10:00,65.57,65.94,65.52,65.8,77165.0,60.604,60.946,60.5578,60.8166,77165.0
2020-06-25 10:20:00,65.8,66.31,65.79,66.15,167311.0,60.8166,61.288,60.8074,61.1401,167311.0
2020-06-25 10:30:00,66.17,66.21,65.61,65.63,52712.0,61.1586,61.1956,60.641,60.6595,52712.0
2020-06-25 10:40:00,65.63,65.79,65.49,65.54,70597.0,60.6595,60.8074,60.5301,60.5763,70597.0
2020-06-25 10:50:00,65.54,65.65,65.38,65.52,69058.0,60.5763,60.678,60.4284,60.5578,69058.0
2020-06-25 11:00:00,65.52,65.53,65.26,65.29,71422.0,60.5578,60.5671,60.3175,60.3453,71422.0
2020-06-25 11:10:00,65.29,65.66,65.22,65.59,113220.0,60.3453,60.6872,60.2806,60.6225,113220.0
2020-06-25 11:20:00,65.59,65.59,65.32,65.36,94876.0,60.6225,60.6225,60.373,60.41,94876.0
2020-06-25 11:30:00,65.37,65.52,65.08,65.12,88401.0,60.4192,60.5578,60.1512,60.1881,88401.0
2020-06-25 11:40:00,65.12,65.38,64.99,65.38,79309.0,60.1881,60.4284,60.068,60.4284,79309.0
2020-06-25 11:50:00,65.37,65.5,65.37,65.45,104648.0,60.4192,60.5393,60.4192,60.4931,104648.0
2020-06-25 12:00:00,65.47,65.7,65.45,65.48,92681.0,60.5116,60.7242,60.4931,60.5209,92681.0
2020-06-25 12:10:00,65.49,65.61,65.42,65.56,78773.0,60.5301,60.641,60.4654,60.5948,78773.0
2020-06-25 12:20:00,65.57,65.76,65.56,65.56,1026425.0,60.604,60.7797,60.5948,60.5948,1026425.0
2020-06-25 12:30:00,65.58,65.93,65.55,65.84,134604.0,60.6133,60.9368,60.5856,60.8536,134604.0
2020-06-25 12:40:00,65.84,66.06,65.82,65.88,78710.0,60.8536,61.0569,60.8351,60.8906,78710.0
2020-06-25 12:50:00,65.89,65.91,65.79,65.84,103629.0,60.8998,60.9183,60.8074,60.8536,103629.0
2020-06-25 13:00:00,65.84,65.88,65.71,65.8,79794.0,60.8536,60.8906,60.7334,60.8166,79794.0
2020-06-25 13:10:00,65.8,65.87,65.71,65.82,43895.0,60.8166,60.8813,60.7334,60.8351,43895.0
2020-06-25 13:20:00,65.82,65.84,65.68,65.77,41431.0,60.8351,60.8536,60.7057,60.7889,41431.0
2020-06-25 13:30:00,65.76,65.82,65.61,65.82,68167.0,60.7797,60.8351,60.641,60.8351,68167.0
2020-06-25 13:40:00,65.82,65.82,65.7,65.73,52781.0,60.8351,60.8351,60.7242,60.7519,52781.0
2020-06-25 13:50:00,65.72,65.73,65.58,65.64,43641.0,60.7427,60.7519,60.6133,60.6687,43641.0
2020-06-25 14:00:00,65.64,65.66,65.49,65.55,75853.0,60.6687,60.6872,60.5301,60.5856,75853.0
2020-06-25 14:10:00,65.56,65.73,65.54,65.69,37654.0,60.5948,60.7519,60.5763,60.715,37654.0
2020-06-25 14:20:00,65.67,65.68,65.49,65.63,76796.0,60.6965,60.7057,60.5301,60.6595,76796.0
2020-06-25 14:30:00,65.63,65.63,65.45,65.54,67205.0,60.6595,60.6595,60.4931,60.5763,67205.0
2020-06-25 14:40:00,65.53,65.62,65.47,65.49,113475.0,60.5671,60.6503,60.5116,60.5301,113475.0
2020-06-25 14:50:00,65.5,65.66,65.5,65.54,165428.0,60.5393,60.6872,60.5393,60.5763,165428.0
2020-06-25 15:00:00,65.53,65.93,65.49,65.91,212161.0,60.5671,60.9368,60.5301,60.9183,212161.0
2020-06-25 15:10:00,65.91,66.03,65.78,65.98,126782.0,60.9183,61.0292,60.7981,60.983,126782.0
2020-06-25 15:20:00,65.98,66.43,65.98,66.34,119093.0,60.983,61.3989,60.983,61.3157,119093.0
2020-06-25 15:30:00,66.33,66.51,66.16,66.21,125177.0,61.3065,61.4729,61.1494,61.1956,125177.0
2020-06-25 15:40:00,66.22,66.4,66.17,66.19,84124.0,61.2048,61.3712,61.1586,61.1771,84124.0
2020-06-25 15:50:00,66.2,66.68,66.19,66.62,292007.0,61.1863,61.63,61.1771,61.5745,292007.0
2020-06-26 09:30:00,66.21,66.34,66.0,66.14,114226.0,61.1956,61.3157,61.0015,61.1309,114226.0
2020-06-26 09:40:00,66.17,66.17,65.76,65.98,110094.0,61.1586,61.1586,60.7797,60.983,110094.0
2020-06-26 09:50:00,66.0,66.0,65.74,65.95,90574.0,61.0015,61.0015,60.7612,60.9553,90574.0
2020-06-26 10:00:00,65.92,65.97,65.59,65.67,92802.0,60.9275,60.9738,60.6225,60.6965,92802.0
2020-06-26 10:10:00,65.67,65.68,65.18,65.25,119776.0,60.6965,60.7057,60.2436,60.3083,119776.0
2020-06-26 10:20:00,65.26,65.35,64.96,65.33,62840.0,60.3175,60.4007,60.0402,60.3822,62840.0
2020-06-26 10:30:00,65.31,65.39,64.9,64.9,120926.0,60.3637,60.4377,59.9848,59.9848,120926.0
2020-06-26 10:40:00,64.86,65.04,64.73,64.75,141936.0,59.9478,60.1142,59.8277,59.8461,141936.0
2020-06-26 10:50:00,64.75,65.02,64.64,64.88,92751.0,59.8461,60.0957,59.7445,59.9663,92751.0
2020-06-26 11:00:00,64.9,65.15,64.88,65.06,76770.0,59.9848,60.2159,59.9663,60.1327,76770.0
2020-06-26 11:10:00,65.06,65.09,64.89,65.03,78373.0,60.1327,60.1604,59.9755,60.1049,78373.0
2020-06-26 11:20:00,65.02,65.18,64.99,65.16,80388.0,60.0957,60.2436,60.068,60.2251,80388.0
2020-06-26 11:30:00,65.17,65.27,65.01,65.23,87833.0,60.2343,60.3268,60.0865,60.2898,87833.0
2020-06-26 11:40:00,65.22,65.26,65.12,65.25,89743.0,60.2806,60.3175,60.1881,60.3083,89743.0
2020-06-26 11:50:00,65.25,65.32,65.08,65.19,83898.0,60.3083,60.373,60.1512,60.2528,83898.0
2020-06-26 12:00:00,65.19,65.22,65.07,65.13,90659.0,60.2528,60.2806,60.1419,60.1974,90659.0
2020-06-26 12:10:00,65.12,65.22,64.96,64.98,89853.0,60.1881,60.2806,60.0402,60.0587,89853.0
2020-06-26 12:20:00,64.97,65.32,64.89,65.27,63905.0,60.0495,60.373,59.9755,60.3268,63905.0
2020-06-26 12:30:00,65.26,65.28,65.12,65.26,97858.0,60.3175,60.336,60.1881,60.3175,97858.0
2020-06-26 12:40:00,65.25,65.25,65.02,65.12,105479.0,60.3083,60.3083,60.0957,60.1881,105479.0
2020-06-26 12:50:00,65.12,65.22,65.05,65.21,78272.0,60.1881,60.2806,60.1234,60.2713,78272.0
2020-06-26 13:00:00,65.2,65.4,65.16,65.33,60258.0,60.2621,60.4469,60.2251,60.3822,60258.0
2020-06-26 13:10:00,65.32,65.34,65.26,65.29,66237.0,60.373,60.3915,60.3175,60.3453,66237.0
2020-06-26 13:20:00,65.29,65.36,65.25,65.26,109684.0,60.3453,60.41,60.3083,60.3175,109684.0
2020-06-26 13:30:00,65.26,65.35,65.18,65.26,111966.0,60.3175,60.4007,60.2436,60.3175,111966.0
2020-06-26 13:40:00,65.26,65.28,65.11,65.15,78867.0,60.3175,60.336,60.1789,60.2159,78867.0
2020-06-26 13:50:00,65.16,65.18,65.06,65.06,101706.0,60.2251,60.2436,60.1327,60.1327,101706.0
2020-06-26 14:00:00,65.06,65.11,64.92,64.98,169192.0,60.1327,60.1789,60.0033,60.0587,169192.0
2020-06-26 14:10:00,64.98,65.08,64.84,64.86,133355.0,60.0587,60.1512,59.9293,59.9478,133355.0
2020-06-26 14:20:00,64.86,64.93,64.73,64.8,164533.0,59.9478,60.0125,59.8277,59.8924,164533.0
2020-06-26 14:30:00,64.81,64.86,64.67,64.67,168412.0,59.9016,59.9478,59.7722,59.7722,168412.0
2020-06-26 14:40:00,64.66,64.78,64.57,64.63,130057.0,59.763,59.8739,59.6798,59.7352,130057.0
2020-06-26 14:50:00,64.63,64.77,64.61,64.67,153085.0,59.7352,59.8646,59.7168,59.7722,153085.0
2020-06-26 15:00:00,64.68,64.83,64.68,64.78,246818.0,59.7815,59.9201,59.7815,59.8739,246818.0
2020-06-26 15:10:00,64.78,64.97,64.68,64.82,115962.0,59.8739,60.0495,59.7815,59.9108,115962.0
2020-06-26 15:20:00,64.82,64.92,64.69,64.89,139286.0,59.9108,60.0033,59.7907,59.9755,139286.0
2020-06-26 15:30:00,64.87,64.9,64.67,64.74,170076.0,59.9571,59.9848,59.7722,59.8369,170076.0
2020-06-26 15:40:00,64.73,65.1,64.7,64.87,228368.0,59.8277,60.1696,59.7999,59.9571,228368.0
2020-06-26 15:50:00,64.97,64.99,64.57,64.7,390564.0,60.0495,60.068,59.6798,59.7999,390564.0
2020-06-29 09:30:00,65.62,65.9,65.31,65.34,172458.0,60.6503,60.9091,60.3637,60.3915,172458.0
2020-06-29 09:40:00,65.31,65.69,65.15,65.65,213454.0,60.3637,60.715,60.2159,60.678,213454.0
2020-06-29 09:50:00,65.68,66.07,65.63,66.01,115107.0,60.7057,61.0662,60.6595,61.0107,115107.0
2020-06-29 10:00:00,66.02,66.62,66.02,66.55,77691.0,61.02,61.5745,61.02,61.5098,77691.0
2020-06-29 10:10:00,66.6,66.89,66.42,66.83,144289.0,61.556,61.8241,61.3897,61.7686,144289.0
2020-06-29 10:20:00,66.83,67.03,66.77,66.96,77893.0,61.7686,61.9535,61.7132,61.8888,77893.0
2020-06-29 10:30:00,66.95,67.21,66.86,67.21,145085.0,61.8795,62.1198,61.7963,62.1198,145085.0
2020-06-29 10:40:00,67.21,67.23,66.95,67.2,145594.0,62.1198,62.1383,61.8795,62.1106,145594.0
2020-06-29 10:50:00,67.2,67.37,66.99,67.0,106521.0,62.1106,62.2677,61.9165,61.9257,106521.0
2020-06-29 11:00:00,67.06,67.12,66.87,67.09,94575.0,61.9812,62.0367,61.8056,62.0089,94575.0
2020-06-29 11:10:00,67.09,67.1,66.87,66.96,99121.0,62.0089,62.0182,61.8056,61.8888,99121.0
2020-06-29 11:20:00,66.98,67.25,66.9,67.2,103174.0,61.9073,62.1568,61.8333,62.1106,103174.0
2020-06-29 11:30:00,67.2,67.22,67.01,67.08,88263.0,62.1106,62.1291,61.935,61.9997,88263.0
2020-06-29 11:40:00,67.1,67.24,67.04,67.2,706882.0,62.0182,62.1476,61.9627,62.1106,706882.0
2020-06-29 11:50:00,67.2,67.21,67.05,67.12,122264.0,62.1106,62.1198,61.972,62.0367,122264.0
2020-06-29 12:00:00,67.14,67.29,67.1,67.16,94403.0,62.0551,62.1938,62.0182,62.0736,94403.0
2020-06-29 12:10:00,67.16,67.41,67.1,67.39,214260.0,62.0736,62.3047,62.0182,62.2862,214260.0
2020-06-29 12:20:00,67.39,67.4,67.27,67.31,66290.0,62.2862,62.2955,62.1753,62.2123,66290.0
2020-06-29 12:30:00,67.32,67.5,67.3,67.41,77383.0,62.2215,62.3879,62.203,62.3047,77383.0
2020-06-29 12:40:00,67.38,67.62,67.38,67.62,54256.0,62.277,62.4988,62.277,62.4988,54256.0
2020-06-29 12:50:00,67.61,67.71,67.46,67.47,74427.0,62.4895,62.582,62.3509,62.3601,74427.0
2020-06-29 13:00:00,67.48,67.5,67.37,67.43,59860.0,62.3694,62.3879,62.2677,62.3232,59860.0
2020-06-29 13:10:00,67.44,67.48,67.39,67.46,42821.0,62.3324,62.3694,62.2862,62.3509,42821.0
2020-06-29 13:20:00,67.44,67.63,67.43,67.62,56290.0,62.3324,62.508,62.3232,62.4988,56290.0
2020-06-29 13:30:00,67.61,67.68,67.48,67.66,90931.0,62.4895,62.5542,62.3694,62.5358,90931.0
2020-06-29 13:40:00,67.66,67.67,67.42,67.45,111968.0,62.5358,62.545,62.3139,62.3417,111968.0
2020-06-29 13:50:00,67.46,67.47,67.32,67.35,52932.0,62.3509,62.3601,62.2215,62.2492,52932.0
2020-06-29 14:00:00,67.36,67.39,67.13,67.17,78846.0,62.2585,62.2862,62.0459,62.0829,78846.0
2020-06-29 14:10:00,67.18,67.32,67.17,67.25,105519.0,62.0921,62.2215,62.0829,62.1568,105519.0
2020-06-29 14:20:00,67.24,67.25,67.03,67.03,100150.0,62.1476,62.1568,61.9535,61.9535,100150.0
2020-06-29 14:30:00,67.03,67.12,66.98,67.01,101138.0,61.9535,62.0367,61.9073,61.935,101138.0
2020-06-29 14:40:00,67.0,67.16,66.94,67.01,85125.0,61.9257,62.0736,61.8703,61.935,85125.0
2020-06-29 14:50:00,67.01,67.12,66.91,67.06,92772.0,61.935,62.0367,61.8426,61.9812,92772.0
2020-06-29 15:00:00,67.06,67.07,66.82,66.85,87963.0,61.9812,61.9904,61.7594,61.7871,87963.0
2020-06-29 15:10:00,66.85,67.06,66.74,67.03,89052.0,61.7871,61.9812,61.6854,61.9535,89052.0
2020-06-29 15:20:00,67.03,67.15,67.03,67.04,176866.0,61.9535,62.0644,61.9535,61.9627,176866.0
2020-06-29 15:30:00,67.04,67.18,67.04,67.1,106194.0,61.9627,62.0921,61.9627,62.0182,106194.0
2020-06-29 15:40:00,67.1,67.14,66.88,66.9,99150.0,62.0182,62.0551,61.8148,61.8333,99150.0
2020-06-29 15:50:00,66.91,67.4,66.89,67.39,472034.0,61.8426,62.2955,61.8241,62.2862,472034.0
2020-06-30 09:30:00,67.19,67.77,67.07,67.68,230586.0,62.1014,62.6374,61.9904,62.5542,230586.0
2020-06-30 09:40:00,67.68,67.69,67.31,67.41,108762.0,62.5542,62.5635,62.2123,62.3047,108762.0
2020-06-30 09:50:00,67.42,67.42,67.1,67.37,73167.0,62.3139,62.3139,62.0182,62.2677,73167.0
2020-06-30 10:00:00,67.34,67.66,67.25,67.61,104207.0,62.24,62.5358,62.1568,62.4895,104207.0
2020-06-30 10:10:00,67.59,67.62,67.38,67.43,56573.0,62.4711,62.4988,62.277,62.3232,56573.0
2020-06-30 10:20:00,67.44,67.61,67.33,67.38,193240.0,62.3324,62.4895,62.2308,62.277,193240.0
2020-06-30 10:30:00,67.41,67.48,67.21,67.23,66737.0,62.3047,62.3694,62.1198,62.1383,66737.0
2020-06-30 10:40:00,67.25,67.55,67.25,67.53,66248.0,62.1568,62.4341,62.1568,62.4156,66248.0
2020-06-30 10:50:00,67.54,67.99,67.54,67.98,82692.0,62.4248,62.8408,62.4248,62.8315,82692.0
2020-06-30 11:00:00,67.98,68.3,67.97,68.14,96529.0,62.8315,63.1273,62.8223,62.9794,96529.0
2020-06-30 11:10:00,68.17,68.24,67.99,68.24,62312.0,63.0071,63.0718,62.8408,63.0718,62312.0
2020-06-30 11:20:00,68.22,68.34,68.11,68.24,63552.0,63.0533,63.1643,62.9517,63.0718,63552.0
2020-06-30 11:30:00,68.22,68.22,67.91,67.98,69586.0,63.0533,63.0533,62.7668,62.8315,69586.0
2020-06-30 11:40:00,68.01,68.05,67.92,68.01,42798.0,62.8593,62.8962,62.7761,62.8593,42798.0
2020-06-30 11:50:00,68.0,68.17,67.98,68.17,27965.0,62.85,63.0071,62.8315,63.0071,27965.0
2020-06-30 12:00:00,68.17,68.31,68.15,68.3,49915.0,63.0071,63.1365,62.9887,63.1273,49915.0
2020-06-30 12:10:00,68.31,68.52,68.31,68.37,81905.0,63.1365,63.3306,63.1365,63.192,81905.0
2020-06-30 12:20:00,68.34,68.38,68.24,68.26,42425.0,63.1643,63.2012,63.0718,63.0903,42425.0
2020-06-30 12:30:00,68.22,68.31,68.12,68.27,71070.0,63.0533,63.1365,62.9609,63.0996,71070.0
2020-06-30 12:40:00,68.26,68.28,67.93,67.98,57092.0,63.0903,63.1088,62.7853,62.8315,57092.0
2020-06-30 12:50:00,67.98,68.06,67.94,67.97,30077.0,62.8315,62.9055,62.7946,62.8223,30077.0
2020-06-30 13:00:00,67.95,68.0,67.85,67.91,27489.0,62.8038,62.85,62.7114,62.7668,27489.0
2020-06-30 13:10:00,67.89,67.91,67.76,67.82,41630.0,62.7483,62.7668,62.6282,62.6836,41630.0
2020-06-30 13:20:00,67.84,68.0,67.84,68.0,126572.0,62.7021,62.85,62.7021,62.85,126572.0
2020-06-30 13:30:00,68.0,68.01,67.88,67.94,42012.0,62.85,62.8593,62.7391,62.7946,42012.0
2020-06-30 13:40:00,67.95,67.97,67.83,67.9,53006.0,62.8038,62.8223,62.6929,62.7576,53006.0
2020-06-30 13:50:00,67.9,68.04,67.84,68.03,46550.0,62.7576,62.887,62.7021,62.8777,46550.0
2020-06-30 14:00:00,68.04,68.06,67.95,68.03,31242.0,62.887,62.9055,62.8038,62.8777,31242.0
2020-06-30 14:10:00,68.03,68.04,67.93,68.03,65188.0,62.8777,62.887,62.7853,62.8777,65188.0
2020-06-30 14:20:00,68.03,68.16,67.98,68.16,75463.0,62.8777,62.9979,62.8315,62.9979,75463.0
2020-06-30 14:30:00,68.15,68.15,68.05,68.09,86739.0,62.9887,62.9887,62.8962,62.9332,86739.0
2020-06-30 14:40:00,68.09,68.21,68.07,68.19,58383.0,62.9332,63.0441,62.9147,63.0256,58383.0
2020-06-30 14:50:00,68.21,68.23,68.14,68.18,68693.0,63.0441,63.0626,62.9794,63.0164,68693.0
2020-06-30 15:00:00,68.19,68.2,68.01,68.1,55366.0,63.0256,63.0349,62.8593,62.9424,55366.0
2020-06-30 15:10:00,68.09,68.31,68.06,68.27,64768.0,62.9332,63.1365,62.9055,63.0996,64768.0
2020-06-30 15:20:00,68.28,68.35,68.22,68.22,61162.0,63.1088,63.1735,63.0533,63.0533,61162.0
2020-06-30 15:30:00,68.21,68.42,68.21,68.32,126917.0,63.0441,63.2382,63.0441,63.1458,126917.0
2020-06-30 15:40:00,68.35,68.37,68.18,68.26,102340.0,63.1735,63.192,63.0164,63.0903,102340.0
2020-06-30 15:50:00,68.27,68.48,68.24,68.28,286414.0,63.0996,63.2937,63.0718,63.1088,286414.0
2020-07-01 09:30:00,68.45,69.0,68.35,68.71,242680.0,63.2659,63.7743,63.1735,63.5062,242680.0
2020-07-01 09:40:00,68.7,68.98,68.7,68.72,278203.0,63.497,63.7558,63.497,63.5155,278203.0
2020-07-01 09:50:00,68.74,68.88,68.16,68.28,284346.0,63.534,63.6634,62.9979,63.1088,284346.0
2020-07-01 10:00:00,68.29,68.6,68.22,68.38,334212.0,63.118,63.4046,63.0533,63.2012,334212.0
2020-07-01 10:10:00,68.38,68.75,68.38,68.43,268955.0,63.2012,63.5432,63.2012,63.2474,268955.0
2020-07-01 10:20:00,68.43,68.51,68.15,68.26,133373.0,63.2474,63.3214,62.9887,63.0903,133373.0
2020-07-01 10:30:00,68.27,68.44,67.89,68.1,198278.0,63.0996,63.2567,62.7483,62.9424,198278.0
2020-07-01 10:40:00,68.11,68.16,67.67,67.72,184344.0,62.9517,62.9979,62.545,62.5912,184344.0
2020-07-01 10:50:00,67.68,67.93,67.67,67.92,154865.0,62.5542,62.7853,62.545,62.7761,154865.0
2020-07-01 11:00:00,67.93,67.96,67.7,67.75,246900.0,62.7853,62.813,62.5727,62.6189,246900.0
2020-07-01 11:10:00,67.74,67.74,67.39,67.44,205731.0,62.6097,62.6097,62.2862,62.3324,205731.0
2020-07-01 11:20:00,67.42,67.45,67.11,67.2,168731.0,62.3139,62.3417,62.0274,62.1106,168731.0
2020-07-01 11:30:00,67.22,67.44,67.18,67.39,114440.0,62.1291,62.3324,62.0921,62.2862,114440.0
2020-07-01 11:40:00,67.39,67.61,67.35,67.57,146526.0,62.2862,62.4895,62.2492,62.4526,146526.0
2020-07-01 11:50:00,67.56,67.66,67.47,67.61,164880.0,62.4433,62.5358,62.3601,62.4895,164880.0
2020-07-01 12:00:00,67.61,67.64,67.39,67.49,169212.0,62.4895,62.5173,62.2862,62.3786,169212.0
2020-07-01 12:10:00,67.49,67.75,67.48,67.74,157927.0,62.3786,62.6189,62.3694,62.6097,157927.0
2020-07-01 12:20:00,67.73,67.85,67.66,67.66,128017.0,62.6005,62.7114,62.5358,62.5358,128017.0
2020-07-01 12:30:00,67.66,67.78,67.58,67.71,119558.0,62.5358,62.6467,62.4618,62.582,119558.0
2020-07-01 12:40:00,67.7,67.82,67.57,67.64,128830.0,62.5727,62.6836,62.4526,62.5173,128830.0
2020-07-01 12:50:00,67.64,67.67,67.47,67.58,130842.0,62.5173,62.545,62.3601,62.4618,130842.0
2020-07-01 13:00:00,67.58,67.6,67.34,67.34,209657.0,62.4618,62.4803,62.24,62.24,209657.0
2020-07-01 13:10:00,67.34,67.41,67.27,67.31,130098.0,62.24,62.3047,62.1753,62.2123,130098.0
2020-07-01 13:20:00,67.29,67.49,67.26,67.42,110659.0,62.1938,62.3786,62.1661,62.3139,110659.0
2020-07-01 13:30:00,67.43,67.43,67.31,67.41,320245.0,62.3232,62.3232,62.2123,62.3047,320245.0
2020-07-01 13:40:00,67.41,67.42,67.12,67.16,134199.0,62.3047,62.3139,62.0367,62.0736,134199.0
2020-07-01 13:50:00,67.17,67.29,67.07,67.12,132031.0,62.0829,62.1938,61.9904,62.0367,132031.0
2020-07-01 14:00:00,67.17,67.39,67.09,67.35,78135.0,62.0829,62.2862,62.0089,62.2492,78135.0
2020-07-01 14:10:00,67.35,67.52,67.29,67.48,57838.0,62.2492,62.4064,62.1938,62.3694,57838.0
2020-07-01 14:20:00,67.5,67.5,67.34,67.45,90559.0,62.3879,62.3879,62.24,62.3417,90559.0
2020-07-01 14:30:00,67.45,67.5,67.22,67.26,82201.0,62.3417,62.3879,62.1291,62.1661,82201.0
2020-07-01 14:40:00,67.27,67.37,67.24,67.3,72447.0,62.1753,62.2677,62.1476,62.203,72447.0
2020-07-01 14:50:00,67.3,67.46,67.29,67.46,53320.0,62.203,62.3509,62.1938,62.3509,53320.0
2020-07-01 15:00:00,67.45,67.61,67.41,67.48,105872.0,62.3417,62.4895,62.3047,62.3694,105872.0
2020-07-01 15:10:00,67.48,67.54,67.41,67.49,66332.0,62.3694,62.4248,62.3047,62.3786,66332.0
2020-07-01 15:20:00,67.5,67.71,67.49,67.65,66748.0,62.3879,62.582,62.3786,62.5265,66748.0
2020-07-01 15:30:00,67.66,67.7,67.59,67.67,64633.0,62.5358,62.5727,62.4711,62.545,64633.0
2020-07-01 15:40:00,67.67,67.74,67.58,67.72,102888.0,62.545,62.6097,62.4618,62.5912,102888.0
2020-07-01 15:50:00,67.71,67.71,67.28,67.36,204443.0,62.582,62.582,62.1845,62.2585,204443.0
2020-07-02 09:30:00,68.74,69.06,68.54,68.88,210798.0,63.534,63.8297,63.3491,63.6634,210798.0
2020-07-02 09:40:00,68.88,69.17,68.76,69.17,140214.0,63.6634,63.9314,63.5525,63.9314,140214.0
2020-07-02 09:50:00,69.17,69.23,69.01,69.12,92328.0,63.9314,63.9869,63.7835,63.8852,92328.0
2020-07-02 10:00:00,69.14,69.22,69.01,69.14,73618.0,63.9037,63.9776,63.7835,63.9037,73618.0
2020-07-02 10:10:00,69.12,69.13,68.87,69.0,90604.0,63.8852,63.8944,63.6541,63.7743,90604.0
2020-07-02 10:20:00,69.02,69.06,68.52,68.52,68345.0,63.7928,63.8297,63.3306,63.3306,68345.0
2020-07-02 10:30:00,68.49,68.66,68.4,68.63,44331.0,63.3029,63.46,63.2197,63.4323,44331.0
2020-07-02 10:40:00,68.61,68.76,68.37,68.42,78617.0,63.4138,63.5525,63.192,63.2382,78617.0
2020-07-02 10:50:00,68.39,68.45,68.02,68.04,64743.0,63.2105,63.2659,62.8685,62.887,64743.0
2020-07-02 11:00:00,68.07,68.12,67.83,67.85,80571.0,62.9147,62.9609,62.6929,62.7114,80571.0
2020-07-02 11:10:00,67.88,67.94,67.65,67.91,69034.0,62.7391,62.7946,62.5265,62.7668,69034.0
2020-07-02 11:20:00,67.96,68.17,67.91,68.11,97501.0,62.813,63.0071,62.7668,62.9517,97501.0
2020-07-02 11:30:00,68.09,68.35,68.06,68.2,37525.0,62.9332,63.1735,62.9055,63.0349,37525.0
2020-07-02 11:40:00,68.2,68.4,68.19,68.4,54576.0,63.0349,63.2197,63.0256,63.2197,54576.0
2020-07-02 11:50:00,68.41,68.42,68.23,68.3,57304.0,63.229,63.2382,63.0626,63.1273,57304.0
2020-07-02 12:00:00,68.31,68.31,68.06,68.23,53902.0,63.1365,63.1365,62.9055,63.0626,53902.0
2020-07-02 12:10:00,68.23,68.29,68.07,68.09,60835.0,63.0626,63.118,62.9147,62.9332,60835.0
2020-07-02 12:20:00,68.08,68.18,68.02,68.18,74872.0,62.924,63.0164,62.8685,63.0164,74872.0
2020-07-02 12:30:00,68.2,68.2,67.97,68.07,84703.0,63.0349,63.0349,62.8223,62.9147,84703.0
2020-07-02 12:40:00,68.04,68.05,67.95,68.02,41779.0,62.887,62.8962,62.8038,62.8685,41779.0
2020-07-02 12:50:00,68.03,68.15,67.92,68.03,69769.0,62.8777,62.9887,62.7761,62.8777,69769.0
2020-07-02 13:00:00,68.03,68.07,67.97,68.01,53864.0,62.8777,62.9147,62.8223,62.8593,53864.0
2020-07-02 13:10:00,68.02,68.05,67.95,68.0,55314.0,62.8685,62.8962,62.8038,62.85,55314.0
2020-07-02 13:20:00,68.0,68.02,67.9,68.0,92467.0,62.85,62.8685,62.7576,62.85,92467.0
2020-07-02 13:30:00,67.99,68.1,67.96,68.1,65404.0,62.8408,62.9424,62.813,62.9424,65404.0
2020-07-02 13:40:00,68.09,68.22,68.08,68.21,54082.0,62.9332,63.0533,62.924,63.0441,54082.0
2020-07-02 13:50:00,68.2,68.23,68.03,68.05,58255.0,63.0349,63.0626,62.8777,62.8962,58255.0
2020-07-02 14:00:00,68.04,68.12,67.97,67.99,60035.0,62.887,62.9609,62.8223,62.8408,60035.0
2020-07-02 14:10:00,67.98,68.08,67.97,68.02,46592.0,62.8315,62.924,62.8223,62.8685,46592.0
2020-07-02 14:20:00,68.01,68.14,67.96,68.12,35846.0,62.8593,62.9794,62.813,62.9609,35846.0
2020-07-02 14:30:00,68.13,68.23,68.1,68.22,55730.0,62.9702,63.0626,62.9424,63.0533,55730.0
2020-07-02 14:40:00,68.21,68.25,68.13,68.15,58640.0,63.0441,63.0811,62.9702,62.9887,58640.0
2020-07-02 14:50:00,68.15,68.2,68.01,68.07,41402.0,62.9887,63.0349,62.8593,62.9147,41402.0
2020-07-02 15:00:00,68.07,68.09,67.96,67.97,76093.0,62.9147,62.9332,62.813,62.8223,76093.0
2020-07-02 15:10:00,67.97,67.99,67.84,67.92,73689.0,62.8223,62.8408,62.7021,62.7761,73689.0
2020-07-02 15:20:00,67.92,67.99,67.89,67.91,50571.0,62.7761,62.8408,62.7483,62.7668,50571.0
2020-07-02 15:30:00,67.9,67.96,67.84,67.91,95896.0,62.7576,62.813,62.7021,62.7668,95896.0
2020-07-02 15:40:00,67.91,67.92,67.67,67.71,170348.0,62.7668,62.7761,62.545,62.582,170348.0
2020-07-02 15:50:00,67.74,67.74,67.49,67.73,199871.0,62.6097,62.6097,62.3786,62.6005,199871.0
2020-07-06 09:30:00,69.12,69.26,68.89,69.0,311502.0,63.8852,64.0146,63.6726,63.7743,311502.0
2020-07-06 09:40:00,69.01,69.3,68.98,69.1,133220.0,63.7835,64.0516,63.7558,63.8667,133220.0
2020-07-06 09:50:00,69.12,69.32,69.05,69.1,90496.0,63.8852,64.07,63.8205,63.8667,90496.0
2020-07-06 10:00:00,69.13,69.33,68.53,68.58,424209.0,63.8944,64.0793,63.3399,63.3861,424209.0
2020-07-06 10:10:00,68.63,68.63,68.26,68.34,79536.0,63.4323,63.4323,63.0903,63.1643,79536.0
2020-07-06 10:20:00,68.31,68.4,68.13,68.31,167610.0,63.1365,63.2197,62.9702,63.1365,167610.0
2020-07-06 10:30:00,68.29,68.51,68.2,68.5,49147.0,63.118,63.3214,63.0349,63.3121,49147.0
2020-07-06 10:40:00,68.51,68.71,68.39,68.7,78918.0,63.3214,63.5062,63.2105,63.497,78918.0
2020-07-06 10:50:00,68.69,68.73,68.57,68.61,153746.0,63.4878,63.5247,63.3768,63.4138,153746.0
2020-07-06 11:00:00,68.61,68.63,68.44,68.44,86861.0,63.4138,63.4323,63.2567,63.2567,86861.0
2020-07-06 11:10:00,68.43,68.57,68.4,68.54,41886.0,63.2474,63.3768,63.2197,63.3491,41886.0
2020-07-06 11:20:00,68.53,68.57,68.41,68.43,74956.0,63.3399,63.3768,63.229,63.2474,74956.0
2020-07-06 11:30:00,68.44,68.46,68.29,68.39,82430.0,63.2567,63.2752,63.118,63.2105,82430.0
2020-07-06 11:40:00,68.39,68.47,68.32,68.4,96375.0,63.2105,63.2844,63.1458,63.2197,96375.0
2020-07-06 11:50:00,68.4,68.4,68.06,68.06,63319.0,63.2197,63.2197,62.9055,62.9055,63319.0
2020-07-06 12:00:00,68.06,68.17,68.04,68.14,48041.0,62.9055,63.0071,62.887,62.9794,48041.0
2020-07-06 12:10:00,68.13,68.16,68.04,68.04,45799.0,62.9702,62.9979,62.887,62.887,45799.0
2020-07-06 12:20:00,68.04,68.29,68.03,68.27,84605.0,62.887,63.118,62.8777,63.0996,84605.0
2020-07-06 12:30:00,68.25,68.27,68.06,68.11,67837.0,63.0811,63.0996,62.9055,62.9517,67837.0
2020-07-06 12:40:00,68.08,68.15,68.04,68.14,178034.0,62.924,62.9887,62.887,62.9794,178034.0
2020-07-06 12:50:00,68.14,68.16,68.05,68.15,79713.0,62.9794,62.9979,62.8962,62.9887,79713.0
2020-07-06 13:00:00,68.17,68.19,68.0,68.1,56163.0,63.0071,63.0256,62.85,62.9424,56163.0
2020-07-06 13:10:00,68.1,68.18,68.06,68.14,46702.0,62.9424,63.0164,62.9055,62.9794,46702.0
2020-07-06 13:20:00,68.16,68.36,68.11,68.35,245931.0,62.9979,63.1827,62.9517,63.1735,245931.0
2020-07-06 13:30:00,68.35,68.37,68.29,68.29,114019.0,63.1735,63.192,63.118,63.118,114019.0
2020-07-06 13:40:00,68.3,68.46,68.3,68.45,40434.0,63.1273,63.2752,63.1273,63.2659,40434.0
2020-07-06 13:50:00,68.45,68.6,68.42,68.52,48793.0,63.2659,63.4046,63.2382,63.3306,48793.0
2020-07-06 14:00:00,68.51,68.51,68.19,68.34,70246.0,63.3214,63.3214,63.0256,63.1643,70246.0
2020-07-06 14:10:00,68.33,68.4,68.19,68.2,61473.0,63.155,63.2197,63.0256,63.0349,61473.0
2020-07-06 14:20:00,68.2,68.29,68.16,68.26,130337.0,63.0349,63.118,62.9979,63.0903,130337.0
2020-07-06 14:30:00,68.25,68.36,68.21,68.31,69369.0,63.0811,63.1827,63.0441,63.1365,69369.0
2020-07-06 14:40:00,68.31,68.33,68.19,68.22,79052.0,63.1365,63.155,63.0256,63.0533,79052.0
2020-07-06 14:50:00,68.22,68.4,68.17,68.28,74030.0,63.0533,63.2197,63.0071,63.1088,74030.0
2020-07-06 15:00:00,68.28,68.44,68.25,68.42,119396.0,63.1088,63.2567,63.0811,63.2382,119396.0
2020-07-06 15:10:00,68.42,68.47,68.27,68.32,104513.0,63.2382,63.2844,63.0996,63.1458,104513.0
2020-07-06 15:20:00,68.31,68.37,68.29,68.36,71975.0,63.1365,63.192,63.118,63.1827,71975.0
2020-07-06 15:30:00,68.36,68.4,68.2,68.35,72021.0,63.1827,63.2197,63.0349,63.1735,72021.0
2020-07-06 15:40:00,68.34,68.44,68.32,68.44,70891.0,63.1643,63.2567,63.1458,63.2567,70891.0
2020-07-06 15:50:00,68.45,68.45,68.29,68.36,165964.0,63.2659,63.2659,63.118,63.1827,165964.0
2020-07-07 09:30:00,67.7,67.86,67.41,67.5,165851.0,62.5727,62.7206,62.3047,62.3879,165851.0
2020-07-07 09:40:00,67.53,67.64,67.42,67.5,89508.0,62.4156,62.5173,62.3139,62.3879,89508.0
2020-07-07 09:50:00,67.49,67.6,67.35,67.42,54181.0,62.3786,62.4803,62.2492,62.3139,54181.0
2020-07-07 10:00:00,67.38,67.7,67.37,67.53,112774.0,62.277,62.5727,62.2677,62.4156,112774.0
2020-07-07 10:10:00,67.55,67.81,67.53,67.72,54149.0,62.4341,62.6744,62.4156,62.5912,54149.0
2020-07-07 10:20:00,67.73,67.74,67.55,67.66,161132.0,62.6005,62.6097,62.4341,62.5358,161132.0
2020-07-07 10:30:00,67.67,67.72,67.5,67.57,81332.0,62.545,62.5912,62.3879,62.4526,81332.0
2020-07-07 10:40:00,67.56,67.56,67.37,67.46,100621.0,62.4433,62.4433,62.2677,62.3509,100621.0
2020-07-07 10:50:00,67.48,67.8,67.48,67.8,40288.0,62.3694,62.6652,62.3694,62.6652,40288.0
2020-07-07 11:00:00,67.8,67.81,67.69,67.77,43583.0,62.6652,62.6744,62.5635,62.6374,43583.0
2020-07-07 11:10:00,67.74,68.09,67.74,68.08,120942.0,62.6097,62.9332,62.6097,62.924,120942.0
2020-07-07 11:20:00,68.07,68.13,68.02,68.04,43487.0,62.9147,62.9702,62.8685,62.887,43487.0
2020-07-07 11:30:00,68.04,68.08,67.92,67.94,91184.0,62.887,62.924,62.7761,62.7946,91184.0
2020-07-07 11:40:00,67.94,68.07,67.84,68.07,46078.0,62.7946,62.9147,62.7021,62.9147,46078.0
2020-07-07 11:50:00,68.08,68.09,67.84,67.88,37096.0,62.924,62.9332,62.7021,62.7391,37096.0
2020-07-07 12:00:00,67.9,67.98,67.81,67.88,64664.0,62.7576,62.8315,62.6744,62.7391,64664.0
2020-07-07 12:10:00,67.85,67.86,67.76,67.78,83135.0,62.7114,62.7206,62.6282,62.6467,83135.0
2020-07-07 12:20:00,67.77,67.81,67.71,67.77,43531.0,62.6374,62.6744,62.582,62.6374,43531.0
2020-07-07 12:30:00,67.76,67.82,67.58,67.59,35944.0,62.6282,62.6836,62.4618,62.4711,35944.0
2020-07-07 12:40:00,67.59,67.65,67.55,67.6,64308.0,62.4711,62.5265,62.4341,62.4803,64308.0
2020-07-07 12:50:00,67.6,67.62,67.45,67.56,51389.0,62.4803,62.4988,62.3417,62.4433,51389.0
2020-07-07 13:00:00,67.55,67.64,67.48,67.52,97211.0,62.4341,62.5173,62.3694,62.4064,97211.0
2020-07-07 13:10:00,67.52,67.58,67.46,67.52,50048.0,62.4064,62.4618,62.3509,62.4064,50048.0
2020-07-07 13:20:00,67.52,67.62,67.5,67.62,36506.0,62.4064,62.4988,62.3879,62.4988,36506.0
2020-07-07 13:30:00,67.6,67.62,67.57,67.58,31782.0,62.4803,62.4988,62.4526,62.4618,31782.0
2020-07-07 13:40:00,67.58,67.68,67.54,67.65,188225.0,62.4618,62.5542,62.4248,62.5265,188225.0
2020-07-07 13:50:00,67.66,67.8,67.63,67.74,44100.0,62.5358,62.6652,62.508,62.6097,44100.0
2020-07-07 14:00:00,67.73,67.79,67.58,67.59,38648.0,62.6005,62.6559,62.4618,62.4711,38648.0
2020-07-07 14:10:00,67.57,67.61,67.48,67.49,49368.0,62.4526,62.4895,62.3694,62.3786,49368.0
2020-07-07 14:20:00,67.51,67.56,67.47,67.48,86831.0,62.3971,62.4433,62.3601,62.3694,86831.0
2020-07-07 14:30:00,67.48,67.48,67.31,67.35,269714.0,62.3694,62.3694,62.2123,62.2492,269714.0
2020-07-07 14:40:00,67.36,67.48,67.34,67.39,67022.0,62.2585,62.3694,62.24,62.2862,67022.0
2020-07-07 14:50:00,67.39,67.44,67.33,67.41,71893.0,62.2862,62.3324,62.2308,62.3047,71893.0
2020-07-07 15:00:00,67.43,67.44,67.27,67.29,118632.0,62.3232,62.3324,62.1753,62.1938,118632.0
2020-07-07 15:10:00,67.3,67.33,67.04,67.08,71690.0,62.203,62.2308,61.9627,61.9997,71690.0
2020-07-07 15:20:00,67.08,67.2,67.01,67.14,76588.0,61.9997,62.1106,61.935,62.0551,76588.0
2020-07-07 15:30:00,67.17,67.19,66.94,66.97,178092.0,62.0829,62.1014,61.8703,61.898,178092.0
2020-07-07 15:40:00,66.98,67.0,66.9,66.94,126055.0,61.9073,61.9257,61.8333,61.8703,126055.0
2020-07-07 15:50:00,66.92,67.07,66.79,66.97,290720.0,61.8518,61.9904,61.7316,61.898,290720.0
2020-07-08 09:30:00,66.91,66.98,66.54,66.93,175667.0,61.8426,61.9073,61.5006,61.861,175667.0
2020-07-08 09:40:00,66.93,67.15,66.85,67.15,84936.0,61.861,62.0644,61.7871,62.0644,84936.0
2020-07-08 09:50:00,67.16,67.44,67.12,67.37,70068.0,62.0736,62.3324,62.0367,62.2677,70068.0
2020-07-08 10:00:00,67.39,67.56,67.35,67.46,59297.0,62.2862,62.4433,62.2492,62.3509,59297.0
2020-07-08 10:10:00,67.49,67.62,67.22,67.24,80598.0,62.3786,62.4988,62.1291,62.1476,80598.0
2020-07-08 10:20:00,67.24,67.25,66.96,67.0,45203.0,62.1476,62.1568,61.8888,61.9257,45203.0
2020-07-08 10:30:00,66.96,67.15,66.92,66.98,86314.0,61.8888,62.0644,61.8518,61.9073,86314.0
2020-07-08 10:40:00,66.99,67.01,66.72,66.89,51359.0,61.9165,61.935,61.667,61.8241,51359.0
2020-07-08 10:50:00,66.86,66.95,66.74,66.8,45575.0,61.7963,61.8795,61.6854,61.7409,45575.0
2020-07-08 11:00:00,66.8,66.82,66.15,66.27,94872.0,61.7409,61.7594,61.1401,61.251,94872.0
2020-07-08 11:10:00,66.29,66.54,66.28,66.31,203916.0,61.2695,61.5006,61.2603,61.288,203916.0
2020-07-08 11:20:00,66.31,66.38,65.98,66.28,67234.0,61.288,61.3527,60.983,61.2603,67234.0
2020-07-08 11:30:00,66.27,66.55,66.26,66.55,67017.0,61.251,61.5098,61.2418,61.5098,67017.0
2020-07-08 11:40:00,66.52,66.6,66.44,66.56,110540.0,61.4821,61.556,61.4082,61.5191,110540.0
2020-07-08 11:50:00,66.57,66.69,66.47,66.66,37308.0,61.5283,61.6392,61.4359,61.6115,37308.0
2020-07-08 12:00:00,66.67,66.71,66.6,66.66,41726.0,61.6207,61.6577,61.556,61.6115,41726.0
2020-07-08 12:10:00,66.69,66.87,66.66,66.85,54039.0,61.6392,61.8056,61.6115,61.7871,54039.0
2020-07-08 12:20:00,66.85,66.85,66.71,66.82,33233.0,61.7871,61.7871,61.6577,61.7594,33233.0
2020-07-08 12:30:00,66.82,66.84,66.66,66.78,34569.0,61.7594,61.7779,61.6115,61.7224,34569.0
2020-07-08 12:40:00,66.79,66.8,66.67,66.74,86856.0,61.7316,61.7409,61.6207,61.6854,86856.0
2020-07-08 12:50:00,66.75,66.83,66.64,66.8,45692.0,61.6947,61.7686,61.593,61.7409,45692.0
2020-07-08 13:00:00,66.81,66.81,66.7,66.76,67009.0,61.7501,61.7501,61.6485,61.7039,67009.0
2020-07-08 13:10:00,66.75,66.75,66.6,66.61,130564.0,61.6947,61.6947,61.556,61.5653,130564.0
2020-07-08 13:20:00,66.61,66.69,66.52,66.6,62362.0,61.5653,61.6392,61.4821,61.556,62362.0
2020-07-08 13:30:00,66.6,66.72,66.6,66.69,33328.0,61.556,61.667,61.556,61.6392,33328.0
2020-07-08 13:40:00,66.7,66.73,66.63,66.69,70301.0,61.6485,61.6762,61.5838,61.6392,70301.0
2020-07-08 13:50:00,66.67,66.75,66.61,66.65,64584.0,61.6207,61.6947,61.5653,61.6023,64584.0
2020-07-08 14:00:00,66.64,66.79,66.59,66.65,134801.0,61.593,61.7316,61.5468,61.6023,134801.0
2020-07-08 14:10:00,66.67,66.74,66.64,66.73,42519.0,61.6207,61.6854,61.593,61.6762,42519.0
2020-07-08 14:20:00,66.73,66.84,66.69,66.77,131035.0,61.6762,61.7779,61.6392,61.7132,131035.0
2020-07-08 14:30:00,66.76,66.76,66.59,66.62,55968.0,61.7039,61.7039,61.5468,61.5745,55968.0
2020-07-08 14:40:00,66.64,66.64,66.44,66.52,45178.0,61.593,61.593,61.4082,61.4821,45178.0
2020-07-08 14:50:00,66.53,66.68,66.51,66.63,83719.0,61.4913,61.63,61.4729,61.5838,83719.0
2020-07-08 15:00:00,66.63,66.78,66.6,66.77,116357.0,61.5838,61.7224,61.556,61.7132,116357.0
2020-07-08 15:10:00,66.77,67.0,66.77,66.96,82368.0,61.7132,61.9257,61.7132,61.8888,82368.0
2020-07-08 15:20:00,66.96,67.14,66.94,67.0,131299.0,61.8888,62.0551,61.8703,61.9257,131299.0
2020-07-08 15:30:00,66.99,67.11,66.93,66.95,162742.0,61.9165,62.0274,61.861,61.8795,162742.0
2020-07-08 15:40:00,66.94,67.05,66.91,66.98,117519.0,61.8703,61.972,61.8426,61.9073,117519.0
2020-07-08 15:50:00,66.99,67.28,66.92,67.27,203157.0,61.9165,62.1845,61.8518,62.1753,203157.0
2020-07-09 09:30:00,67.26,67.35,66.6,66.66,139002.0,62.1661,62.2492,61.556,61.6115,139002.0
2020-07-09 09:40:00,66.66,66.69,66.43,66.53,72011.0,61.6115,61.6392,61.3989,61.4913,72011.0
2020-07-09 09:50:00,66.53,66.62,66.36,66.49,65860.0,61.4913,61.5745,61.3342,61.4544,65860.0
2020-07-09 10:00:00,66.47,66.82,66.47,66.68,69789.0,61.4359,61.7594,61.4359,61.63,69789.0
2020-07-09 10:10:00,66.67,66.67,66.17,66.2,65475.0,61.6207,61.6207,61.1586,61.1863,65475.0
2020-07-09 10:20:00,66.18,66.36,66.07,66.2,44195.0,61.1678,61.3342,61.0662,61.1863,44195.0
2020-07-09 10:30:00,66.19,66.35,65.91,65.92,61247.0,61.1771,61.325,60.9183,60.9275,61247.0
2020-07-09 10:40:00,65.93,65.93,65.61,65.64,143905.0,60.9368,60.9368,60.641,60.6687,143905.0
2020-07-09 10:50:00,65.63,65.75,65.21,65.25,145109.0,60.6595,60.7704,60.2713,60.3083,145109.0
2020-07-09 11:00:00,65.23,65.52,64.99,65.52,111304.0,60.2898,60.5578,60.068,60.5578,111304.0
2020-07-09 11:10:00,65.52,65.64,65.06,65.06,57384.0,60.5578,60.6687,60.1327,60.1327,57384.0
2020-07-09 11:20:00,65.08,65.35,64.96,65.34,43156.0,60.1512,60.4007,60.0402,60.3915,43156.0
2020-07-09 11:30:00,65.35,65.44,65.15,65.25,26777.0,60.4007,60.4839,60.2159,60.3083,26777.0
2020-07-09 11:40:00,65.28,65.36,64.99,65.36,27134.0,60.336,60.41,60.068,60.41,27134.0
2020-07-09 11:50:00,65.34,65.58,65.3,65.51,91265.0,60.3915,60.6133,60.3545,60.5486,91265.0
2020-07-09 12:00:00,65.53,65.93,65.53,65.87,65868.0,60.5671,60.9368,60.5671,60.8813,65868.0
2020-07-09 12:10:00,65.88,65.96,65.8,65.88,38949.0,60.8906,60.9645,60.8166,60.8906,38949.0
2020-07-09 12:20:00,65.89,65.9,65.75,65.78,65089.0,60.8998,60.9091,60.7704,60.7981,65089.0
2020-07-09 12:30:00,65.77,65.85,65.67,65.78,44397.0,60.7889,60.8628,60.6965,60.7981,44397.0
2020-07-09 12:40:00,65.81,65.91,65.71,65.91,32984.0,60.8259,60.9183,60.7334,60.9183,32984.0
2020-07-09 12:50:00,65.87,65.91,65.75,65.9,53726.0,60.8813,60.9183,60.7704,60.9091,53726.0
2020-07-09 13:00:00,65.89,66.18,65.83,66.16,66795.0,60.8998,61.1678,60.8444,61.1494,66795.0
2020-07-09 13:10:00,66.18,66.24,66.12,66.12,30934.0,61.1678,61.2233,61.1124,61.1124,30934.0
2020-07-09 13:20:00,66.12,66.12,65.95,66.03,67155.0,61.1124,61.1124,60.9553,61.0292,67155.0
2020-07-09 13:30:00,66.02,66.07,65.98,66.06,25082.0,61.02,61.0662,60.983,61.0569,25082.0
2020-07-09 13:40:00,66.08,66.18,65.9,65.99,25506.0,61.0754,61.1678,60.9091,60.9922,25506.0
2020-07-09 13:50:00,65.98,65.98,65.75,65.79,33629.0,60.983,60.983,60.7704,60.8074,33629.0
2020-07-09 14:00:00,65.78,65.98,65.74,65.91,41932.0,60.7981,60.983,60.7612,60.9183,41932.0
2020-07-09 14:10:00,65.92,66.2,65.89,66.17,76406.0,60.9275,61.1863,60.8998,61.1586,76406.0
2020-07-09 14:20:00,66.18,66.18,66.03,66.1,49099.0,61.1678,61.1678,61.0292,61.0939,49099.0
2020-07-09 14:30:00,66.1,66.11,65.98,65.98,69486.0,61.0939,61.1031,60.983,60.983,69486.0
2020-07-09 14:40:00,65.99,66.08,65.87,66.04,43713.0,60.9922,61.0754,60.8813,61.0385,43713.0
2020-07-09 14:50:00,66.03,66.06,65.96,66.0,73919.0,61.0292,61.0569,60.9645,61.0015,73919.0
2020-07-09 15:00:00,66.0,66.09,65.84,65.87,105021.0,61.0015,61.0847,60.8536,60.8813,105021.0
2020-07-09 15:10:00,65.88,66.14,65.81,65.97,54413.0,60.8906,61.1309,60.8259,60.9738,54413.0
2020-07-09 15:20:00,65.98,65.98,65.67,65.69,68443.0,60.983,60.983,60.6965,60.715,68443.0
2020-07-09 15:30:00,65.67,65.73,65.5,65.7,77589.0,60.6965,60.7519,60.5393,60.7242,77589.0
2020-07-09 15:40:00,65.7,65.97,65.59,65.88,87322.0,60.7242,60.9738,60.6225,60.8906,87322.0
2020-07-09 15:50:00,65.88,65.93,65.69,65.71,131662.0,60.8906,60.9368,60.715,60.7334,131662.0
2020-07-10 09:30:00,65.73,66.35,65.54,66.32,181436.0,60.7519,61.325,60.5763,61.2972,181436.0
2020-07-10 09:40:00,66.31,66.54,66.05,66.37,280242.0,61.288,61.5006,61.0477,61.3435,280242.0
2020-07-10 09:50:00,66.37,66.4,65.98,66.22,118402.0,61.3435,61.3712,60.983,61.2048,118402.0
2020-07-10 10:00:00,66.2,66.2,65.78,66.08,98798.0,61.1863,61.1863,60.7981,61.0754,98798.0
2020-07-10 10:10:00,66.03,66.4,66.03,66.22,87586.0,61.0292,61.3712,61.0292,61.2048,87586.0
2020-07-10 10:20:00,66.21,66.37,66.16,66.33,134204.0,61.1956,61.3435,61.1494,61.3065,134204.0
2020-07-10 10:30:00,66.32,66.65,66.27,66.52,88013.0,61.2972,61.6023,61.251,61.4821,88013.0
2020-07-10 10:40:00,66.56,66.92,66.52,66.76,175513.0,61.5191,61.8518,61.4821,61.7039,175513.0
2020-07-10 10:50:00,66.82,66.83,66.5,66.59,79344.0,61.7594,61.7686,61.4636,61.5468,79344.0
2020-07-10 11:00:00,66.6,66.61,66.35,66.61,90934.0,61.556,61.5653,61.325,61.5653,90934.0
2020-07-10 11:10:00,66.62,66.69,66.51,66.58,65949.0,61.5745,61.6392,61.4729,61.5376,65949.0
2020-07-10 11:20:00,66.6,66.69,66.54,66.65,74099.0,61.556,61.6392,61.5006,61.6023,74099.0
2020-07-10 11:30:00,66.64,66.69,66.49,66.57,71614.0,61.593,61.6392,61.4544,61.5283,71614.0
2020-07-10 11:40:00,66.59,66.84,66.59,66.7,83904.0,61.5468,61.7779,61.5468,61.6485,83904.0
2020-07-10 11:50:00,66.72,66.82,66.67,66.81,102756.0,61.667,61.7594,61.6207,61.7501,102756.0
2020-07-10 12:00:00,66.81,66.96,66.72,66.95,47545.0,61.7501,61.8888,61.667,61.8795,47545.0
2020-07-10 12:10:00,66.96,67.09,66.88,66.91,72515.0,61.8888,62.0089,61.8148,61.8426,72515.0
2020-07-10 12:20:00,66.92,66.95,66.8,66.84,71479.0,61.8518,61.8795,61.7409,61.7779,71479.0
2020-07-10 12:30:00,66.85,66.86,66.75,66.75,39954.0,61.7871,61.7963,61.6947,61.6947,39954.0
2020-07-10 12:40:00,66.76,66.89,66.66,66.88,43331.0,61.7039,61.8241,61.6115,61.8148,43331.0
2020-07-10 12:50:00,66.89,67.06,66.88,67.03,48181.0,61.8241,61.9812,61.8148,61.9535,48181.0
2020-07-10 13:00:00,67.02,67.02,66.84,66.84,48875.0,61.9442,61.9442,61.7779,61.7779,48875.0
2020-07-10 13:10:00,66.82,66.83,66.7,66.73,41541.0,61.7594,61.7686,61.6485,61.6762,41541.0
2020-07-10 13:20:00,66.74,66.86,66.71,66.85,39330.0,61.6854,61.7963,61.6577,61.7871,39330.0
2020-07-10 13:30:00,66.84,66.94,66.81,66.93,42551.0,61.7779,61.8703,61.7501,61.861,42551.0
2020-07-10 13:40:00,66.93,67.1,66.91,67.09,55661.0,61.861,62.0182,61.8426,62.0089,55661.0
2020-07-10 13:50:00,67.07,67.12,66.95,66.97,90019.0,61.9904,62.0367,61.8795,61.898,90019.0
2020-07-10 14:00:00,66.97,67.03,66.94,66.98,43321.0,61.898,61.9535,61.8703,61.9073,43321.0
2020-07-10 14:10:00,66.95,67.0,66.8,66.81,76677.0,61.8795,61.9257,61.7409,61.7501,76677.0
2020-07-10 14:20:00,66.81,66.82,66.73,66.77,35790.0,61.7501,61.7594,61.6762,61.7132,35790.0
2020-07-10 14:30:00,66.76,66.87,66.73,66.86,117425.0,61.7039,61.8056,61.6762,61.7963,117425.0
2020-07-10 14:40:00,66.86,66.93,66.81,66.87,47725.0,61.7963,61.861,61.7501,61.8056,47725.0
2020-07-10 14:50:00,66.88,66.94,66.78,66.82,50699.0,61.8148,61.8703,61.7224,61.7594,50699.0
2020-07-10 15:00:00,66.79,66.89,66.72,66.85,153960.0,61.7316,61.8241,61.667,61.7871,153960.0
2020-07-10 15:10:00,66.83,67.13,66.83,67.13,88179.0,61.7686,62.0459,61.7686,62.0459,88179.0
2020-07-10 15:20:00,67.13,67.2,67.07,67.09,81962.0,62.0459,62.1106,61.9904,62.0089,81962.0
2020-07-10 15:30:00,67.08,67.17,66.95,67.02,153374.0,61.9997,62.0829,61.8795,61.9442,153374.0
2020-07-10 15:40:00,67.03,67.12,66.93,67.12,102469.0,61.9535,62.0367,61.861,62.0367,102469.0
2020-07-10 15:50:00,67.12,67.2,67.08,67.14,166024.0,62.0367,62.1106,61.9997,62.0551,166024.0
2020-07-13 09:30:00,67.79,67.9,67.53,67.57,183201.0,62.6559,62.7576,62.4156,62.4526,183201.0
2020-07-13 09:40:00,67.56,67.67,67.23,67.44,97861.0,62.4433,62.545,62.1383,62.3324,97861.0
2020-07-13 09:50:00,67.43,67.51,67.15,67.17,81555.0,62.3232,62.3971,62.0644,62.0829,81555.0
2020-07-13 10:00:00,67.17,67.32,66.89,67.32,92168.0,62.0829,62.2215,61.8241,62.2215,92168.0
2020-07-13 10:10:00,67.32,67.4,67.22,67.34,130009.0,62.2215,62.2955,62.1291,62.24,130009.0
2020-07-13 10:20:00,67.37,67.65,67.36,67.64,103118.0,62.2677,62.5265,62.2585,62.5173,103118.0
2020-07-13 10:30:00,67.65,67.73,67.38,67.38,60106.0,62.5265,62.6005,62.277,62.277,60106.0
2020-07-13 10:40:00,67.4,67.45,67.1,67.39,139859.0,62.2955,62.3417,62.0182,62.2862,139859.0
2020-07-13 10:50:00,67.41,67.48,67.24,67.48,85875.0,62.3047,62.3694,62.1476,62.3694,85875.0
2020-07-13 11:00:00,67.48,67.56,67.34,67.48,178972.0,62.3694,62.4433,62.24,62.3694,178972.0
2020-07-13 11:10:00,67.49,67.56,67.43,67.56,52708.0,62.3786,62.4433,62.3232,62.4433,52708.0
2020-07-13 11:20:00,67.55,67.78,67.52,67.74,52272.0,62.4341,62.6467,62.4064,62.6097,52272.0
2020-07-13 11:30:00,67.75,67.75,67.61,67.73,57328.0,62.6189,62.6189,62.4895,62.6005,57328.0
2020-07-13 11:40:00,67.72,67.76,67.55,67.69,120097.0,62.5912,62.6282,62.4341,62.5635,120097.0
2020-07-13 11:50:00,67.69,67.69,67.6,67.63,41289.0,62.5635,62.5635,62.4803,62.508,41289.0
2020-07-13 12:00:00,67.63,67.73,67.57,67.59,123165.0,62.508,62.6005,62.4526,62.4711,123165.0
2020-07-13 12:10:00,67.6,67.62,67.5,67.57,44747.0,62.4803,62.4988,62.3879,62.4526,44747.0
2020-07-13 12:20:00,67.57,67.6,67.5,67.6,39010.0,62.4526,62.4803,62.3879,62.4803,39010.0
2020-07-13 12:30:00,67.59,67.84,67.59,67.84,33306.0,62.4711,62.7021,62.4711,62.7021,33306.0
2020-07-13 12:40:00,67.84,67.94,67.82,67.91,39286.0,62.7021,62.7946,62.6836,62.7668,39286.0
2020-07-13 12:50:00,67.92,68.13,67.88,68.13,90284.0,62.7761,62.9702,62.7391,62.9702,90284.0
2020-07-13 13:00:00,68.14,68.19,68.05,68.15,40042.0,62.9794,63.0256,62.8962,62.9887,40042.0
2020-07-13 13:10:00,68.16,68.62,68.16,68.53,70198.0,62.9979,63.4231,62.9979,63.3399,70198.0
2020-07-13 13:20:00,68.53,68.56,68.31,68.4,105931.0,63.3399,63.3676,63.1365,63.2197,105931.0
2020-07-13 13:30:00,68.4,68.65,68.4,68.54,49361.0,63.2197,63.4508,63.2197,63.3491,49361.0
2020-07-13 13:40:00,68.52,68.65,68.42,68.42,34604.0,63.3306,63.4508,63.2382,63.2382,34604.0
2020-07-13 13:50:00,68.42,68.5,68.37,68.39,51653.0,63.2382,63.3121,63.192,63.2105,51653.0
2020-07-13 14:00:00,68.39,68.45,68.05,68.11,69998.0,63.2105,63.2659,62.8962,62.9517,69998.0
2020-07-13 14:10:00,68.13,68.25,68.0,68.21,63893.0,62.9702,63.0811,62.85,63.0441,63893.0
2020-07-13 14:20:00,68.2,68.27,68.0,68.02,161787.0,63.0349,63.0996,62.85,62.8685,161787.0
2020-07-13 14:30:00,68.01,68.04,67.86,68.03,78208.0,62.8593,62.887,62.7206,62.8777,78208.0
2020-07-13 14:40:00,68.02,68.16,67.94,68.13,53060.0,62.8685,62.9979,62.7946,62.9702,53060.0
2020-07-13 14:50:00,68.11,68.19,68.01,68.09,71699.0,62.9517,63.0256,62.8593,62.9332,71699.0
2020-07-13 15:00:00,68.1,68.11,67.54,67.61,124555.0,62.9424,62.9517,62.4248,62.4895,124555.0
2020-07-13 15:10:00,67.61,67.72,67.54,67.55,177085.0,62.4895,62.5912,62.4248,62.4341,177085.0
2020-07-13 15:20:00,67.57,67.65,67.28,67.28,114051.0,62.4526,62.5265,62.1845,62.1845,114051.0
2020-07-13 15:30:00,67.28,67.36,66.82,66.85,137375.0,62.1845,62.2585,61.7594,61.7871,137375.0
2020-07-13 15:40:00,66.85,67.18,66.65,66.7,124249.0,61.7871,62.0921,61.6023,61.6485,124249.0
2020-07-13 15:50:00,66.65,66.79,66.48,66.5,214177.0,61.6023,61.7316,61.4451,61.4636,214177.0
2020-07-14 09:30:00,66.4,66.56,66.11,66.53,202870.0,61.3712,61.5191,61.1031,61.4913,202870.0
2020-07-14 09:40:00,66.54,66.82,66.43,66.53,63440.0,61.5006,61.7594,61.3989,61.4913,63440.0
2020-07-14 09:50:00,66.55,66.84,66.26,66.83,236869.0,61.5098,61.7779,61.2418,61.7686,236869.0
2020-07-14 10:00:00,66.81,66.96,66.2,66.23,297885.0,61.7501,61.8888,61.1863,61.2141,297885.0
2020-07-14 10:10:00,66.2,66.61,66.19,66.43,167988.0,61.1863,61.5653,61.1771,61.3989,167988.0
2020-07-14 10:20:00,66.41,66.94,66.37,66.94,50985.0,61.3804,61.8703,61.3435,61.8703,50985.0
2020-07-14 10:30:00,66.94,67.09,66.87,66.92,57151.0,61.8703,62.0089,61.8056,61.8518,57151.0
2020-07-14 10:40:00,66.94,67.13,66.89,67.04,91085.0,61.8703,62.0459,61.8241,61.9627,91085.0
2020-07-14 10:50:00,67.06,67.31,66.93,66.97,146866.0,61.9812,62.2123,61.861,61.898,146866.0
2020-07-14 11:00:00,67.01,67.36,66.89,67.17,200072.0,61.935,62.2585,61.8241,62.0829,200072.0
2020-07-14 11:10:00,67.21,67.29,66.92,67.0,73191.0,62.1198,62.1938,61.8518,61.9257,73191.0
2020-07-14 11:20:00,67.0,67.12,66.83,66.86,296819.0,61.9257,62.0367,61.7686,61.7963,296819.0
2020-07-14 11:30:00,66.85,67.28,66.84,67.06,287917.0,61.7871,62.1845,61.7779,61.9812,287917.0
2020-07-14 11:40:00,67.04,67.36,67.02,67.36,49750.0,61.9627,62.2585,61.9442,62.2585,49750.0
2020-07-14 11:50:00,67.35,67.41,67.14,67.2,41663.0,62.2492,62.3047,62.0551,62.1106,41663.0
2020-07-14 12:00:00,67.19,67.23,66.89,66.96,73906.0,62.1014,62.1383,61.8241,61.8888,73906.0
2020-07-14 12:10:00,66.96,67.22,66.93,67.16,64292.0,61.8888,62.1291,61.861,62.0736,64292.0
2020-07-14 12:20:00,67.15,67.26,66.97,66.99,64607.0,62.0644,62.1661,61.898,61.9165,64607.0
2020-07-14 12:30:00,66.99,67.07,66.91,66.93,72147.0,61.9165,61.9904,61.8426,61.861,72147.0
2020-07-14 12:40:00,66.95,67.11,66.83,67.09,45709.0,61.8795,62.0274,61.7686,62.0089,45709.0
2020-07-14 12:50:00,67.08,67.09,66.82,66.88,42604.0,61.9997,62.0089,61.7594,61.8148,42604.0
2020-07-14 13:00:00,66.9,66.95,66.75,66.76,52042.0,61.8333,61.8795,61.6947,61.7039,52042.0
2020-07-14 13:10:00,66.75,66.92,66.75,66.83,60699.0,61.6947,61.8518,61.6947,61.7686,60699.0
2020-07-14 13:20:00,66.82,66.96,66.79,66.8,53838.0,61.7594,61.8888,61.7316,61.7409,53838.0
2020-07-14 13:30:00,66.79,67.04,66.76,67.04,47388.0,61.7316,61.9627,61.7039,61.9627,47388.0
2020-07-14 13:40:00,67.04,67.13,66.96,67.07,54976.0,61.9627,62.0459,61.8888,61.9904,54976.0
2020-07-14 13:50:00,67.07,67.17,66.83,67.01,113145.0,61.9904,62.0829,61.7686,61.935,113145.0
2020-07-14 14:00:00,67.02,67.26,66.91,66.99,234685.0,61.9442,62.1661,61.8426,61.9165,234685.0
2020-07-14 14:10:00,67.0,67.19,66.94,67.13,89808.0,61.9257,62.1014,61.8703,62.0459,89808.0
2020-07-14 14:20:00,67.13,67.21,67.08,67.09,70678.0,62.0459,62.1198,61.9997,62.0089,70678.0
2020-07-14 14:30:00,67.12,67.19,67.04,67.08,53976.0,62.0367,62.1014,61.9627,61.9997,53976.0
2020-07-14 14:40:00,67.09,67.16,66.95,66.97,44701.0,62.0089,62.0736,61.8795,61.898,44701.0
2020-07-14 14:50:00,66.97,67.23,66.97,67.15,48181.0,61.898,62.1383,61.898,62.0644,48181.0
2020-07-14 15:00:00,67.14,67.22,67.03,67.04,107551.0,62.0551,62.1291,61.9535,61.9627,107551.0
2020-07-14 15:10:00,67.05,67.12,66.79,66.79,93859.0,61.972,62.0367,61.7316,61.7316,93859.0
2020-07-14 15:20:00,66.82,67.12,66.82,67.07,84970.0,61.7594,62.0367,61.7594,61.9904,84970.0
2020-07-14 15:30:00,67.08,67.19,67.04,67.17,67784.0,61.9997,62.1014,61.9627,62.0829,67784.0
2020-07-14 15:40:00,67.16,67.38,67.14,67.36,93882.0,62.0736,62.277,62.0551,62.2585,93882.0
2020-07-14 15:50:00,67.37,67.62,67.37,67.59,243287.0,62.2677,62.4988,62.2677,62.4711,243287.0
2020-07-15 09:30:00,68.64,69.82,68.64,69.3,621005.0,63.4415,64.5322,63.4415,64.0516,621005.0
2020-07-15 09:40:00,69.32,69.78,69.32,69.71,304738.0,64.07,64.4952,64.07,64.4305,304738.0
2020-07-15 09:50:00,69.72,69.84,69.57,69.76,398296.0,64.4397,64.5507,64.3011,64.4767,398296.0
2020-07-15 10:00:00,69.77,69.8,69.29,69.38,363544.0,64.486,64.5137,64.0423,64.1255,363544.0
2020-07-15 10:10:00,69.43,69.51,69.24,69.49,159542.0,64.1717,64.2457,63.9961,64.2272,159542.0
2020-07-15 10:20:00,69.53,69.89,69.53,69.89,57913.0,64.2641,64.5969,64.2641,64.5969,57913.0
2020-07-15 10:30:00,69.85,70.18,69.83,70.1,141599.0,64.5599,64.8649,64.5414,64.791,141599.0
2020-07-15 10:40:00,70.11,70.23,70.01,70.2,59714.0,64.8002,64.9111,64.7078,64.8834,59714.0
2020-07-15 10:50:00,70.23,70.28,70.07,70.14,40702.0,64.9111,64.9573,64.7632,64.8279,40702.0
2020-07-15 11:00:00,70.16,70.24,69.72,69.84,64828.0,64.8464,64.9204,64.4397,64.5507,64828.0
2020-07-15 11:10:00,69.85,69.95,69.73,69.87,113186.0,64.5599,64.6523,64.449,64.5784,113186.0
2020-07-15 11:20:00,69.87,69.94,69.57,69.93,67836.0,64.5784,64.6431,64.3011,64.6338,67836.0
2020-07-15 11:30:00,69.93,69.96,69.73,69.73,72796.0,64.6338,64.6616,64.449,64.449,72796.0
2020-07-15 11:40:00,69.7,69.97,69.62,69.66,85703.0,64.4213,64.6708,64.3473,64.3843,85703.0
2020-07-15 11:50:00,69.66,69.74,69.42,69.42,45546.0,64.3843,64.4582,64.1625,64.1625,45546.0
2020-07-15 12:00:00,69.43,69.49,69.25,69.46,54332.0,64.1717,64.2272,64.0053,64.1994,54332.0
2020-07-15 12:10:00,69.44,69.62,69.33,69.6,40095.0,64.181,64.3473,64.0793,64.3288,40095.0
2020-07-15 12:20:00,69.6,69.71,69.52,69.68,36549.0,64.3288,64.4305,64.2549,64.4028,36549.0
2020-07-15 12:30:00,69.67,69.76,69.53,69.55,63307.0,64.3935,64.4767,64.2641,64.2826,63307.0
2020-07-15 12:40:00,69.56,69.82,69.54,69.75,117921.0,64.2919,64.5322,64.2734,64.4675,117921.0
2020-07-15 12:50:00,69.75,69.91,69.73,69.91,59995.0,64.4675,64.6154,64.449,64.6154,59995.0
2020-07-15 13:00:00,69.9,70.03,69.84,70.0,78289.0,64.6061,64.7263,64.5507,64.6985,78289.0
2020-07-15 13:10:00,70.01,70.03,69.87,69.92,38261.0,64.7078,64.7263,64.5784,64.6246,38261.0
2020-07-15 13:20:00,69.92,70.0,69.89,69.95,42212.0,64.6246,64.6985,64.5969,64.6523,42212.0
2020-07-15 13:30:00,69.98,70.13,69.97,70.1,41588.0,64.6801,64.8187,64.6708,64.791,41588.0
2020-07-15 13:40:00,70.09,70.11,70.05,70.06,30134.0,64.7817,64.8002,64.7448,64.754,30134.0
2020-07-15 13:50:00,70.07,70.09,69.95,70.02,35816.0,64.7632,64.7817,64.6523,64.717,35816.0
2020-07-15 14:00:00,70.01,70.19,69.92,70.04,47341.0,64.7078,64.8742,64.6246,64.7355,47341.0
2020-07-15 14:10:00,70.04,70.13,70.01,70.05,51958.0,64.7355,64.8187,64.7078,64.7448,51958.0
2020-07-15 14:20:00,70.06,70.14,70.03,70.11,39866.0,64.754,64.8279,64.7263,64.8002,39866.0
2020-07-15 14:30:00,70.1,70.27,70.1,70.25,65779.0,64.791,64.9481,64.791,64.9296,65779.0
2020-07-15 14:40:00,70.27,70.38,70.19,70.32,61935.0,64.9481,65.0498,64.8742,64.9943,61935.0
2020-07-15 14:50:00,70.32,70.33,70.04,70.12,58378.0,64.9943,65.0035,64.7355,64.8095,58378.0
2020-07-15 15:00:00,70.1,70.26,70.08,70.21,88415.0,64.791,64.9388,64.7725,64.8926,88415.0
2020-07-15 15:10:00,70.17,70.22,70.05,70.18,140193.0,64.8557,64.9019,64.7448,64.8649,140193.0
2020-07-15 15:20:00,70.17,70.3,70.1,70.29,189323.0,64.8557,64.9758,64.791,64.9666,189323.0
2020-07-15 15:30:00,70.29,70.4,70.29,70.32,217566.0,64.9666,65.0682,64.9666,64.9943,217566.0
2020-07-15 15:40:00,70.32,70.53,70.26,70.5,231040.0,64.9943,65.1884,64.9388,65.1607,231040.0
2020-07-15 15:50:00,70.51,70.52,70.14,70.14,330711.0,65.1699,65.1792,64.8279,64.8279,330711.0
2020-07-16 09:30:00,69.64,69.78,69.23,69.54,197739.0,64.3658,64.4952,63.9869,64.2734,197739.0
2020-07-16 09:40:00,69.6,69.6,69.17,69.52,65684.0,64.3288,64.3288,63.9314,64.2549,65684.0
2020-07-16 09:50:00,69.53,69.88,69.48,69.62,80168.0,64.2641,64.5876,64.2179,64.3473,80168.0
2020-07-16 10:00:00,69.63,69.77,69.37,69.48,55369.0,64.3566,64.486,64.1163,64.2179,55369.0
2020-07-16 10:10:00,69.51,69.83,69.51,69.79,107704.0,64.2457,64.5414,64.2457,64.5044,107704.0
2020-07-16 10:20:00,69.76,69.89,69.66,69.8,55329.0,64.4767,64.5969,64.3843,64.5137,55329.0
2020-07-16 10:30:00,69.81,69.87,69.73,69.85,42575.0,64.5229,64.5784,64.449,64.5599,42575.0
2020-07-16 10:40:00,69.85,69.99,69.81,69.92,47679.0,64.5599,64.6893,64.5229,64.6246,47679.0
2020-07-16 10:50:00,69.91,70.02,69.84,69.85,70012.0,64.6154,64.717,64.5507,64.5599,70012.0
2020-07-16 11:00:00,69.84,69.91,69.7,69.72,52780.0,64.5507,64.6154,64.4213,64.4397,52780.0
2020-07-16 11:10:00,69.72,69.93,69.71,69.93,86981.0,64.4397,64.6338,64.4305,64.6338,86981.0
2020-07-16 11:20:00,69.92,70.16,69.92,70.06,49238.0,64.6246,64.8464,64.6246,64.754,49238.0
2020-07-16 11:30:00,70.05,70.09,69.83,69.9,75396.0,64.7448,64.7817,64.5414,64.6061,75396.0
2020-07-16 11:40:00,69.9,69.94,69.76,69.8,51863.0,64.6061,64.6431,64.4767,64.5137,51863.0
2020-07-16 11:50:00,69.8,69.93,69.8,69.81,44266.0,64.5137,64.6338,64.5137,64.5229,44266.0
2020-07-16 12:00:00,69.8,69.8,69.59,69.78,90765.0,64.5137,64.5137,64.3196,64.4952,90765.0
2020-07-16 12:10:00,69.78,69.81,69.49,69.49,32176.0,64.4952,64.5229,64.2272,64.2272,32176.0
2020-07-16 12:20:00,69.48,69.65,69.47,69.58,55505.0,64.2179,64.375,64.2087,64.3103,55505.0
2020-07-16 12:30:00,69.59,69.64,69.47,69.5,68921.0,64.3196,64.3658,64.2087,64.2364,68921.0
2020-07-16 12:40:00,69.51,69.59,69.46,69.52,21045.0,64.2457,64.3196,64.1994,64.2549,21045.0
2020-07-16 12:50:00,69.52,69.53,69.29,69.33,19914.0,64.2549,64.2641,64.0423,64.0793,19914.0
2020-07-16 13:00:00,69.33,69.48,69.29,69.47,40257.0,64.0793,64.2179,64.0423,64.2087,40257.0
2020-07-16 13:10:00,69.48,69.64,69.45,69.64,43742.0,64.2179,64.3658,64.1902,64.3658,43742.0
2020-07-16 13:20:00,69.64,69.67,69.51,69.66,50129.0,64.3658,64.3935,64.2457,64.3843,50129.0
2020-07-16 13:30:00,69.66,69.67,69.29,69.34,108339.0,64.3843,64.3935,64.0423,64.0885,108339.0
2020-07-16 13:40:00,69.36,69.54,69.34,69.54,26536.0,64.107,64.2734,64.0885,64.2734,26536.0
2020-07-16 13:50:00,69.53,69.59,69.38,69.42,74601.0,64.2641,64.3196,64.1255,64.1625,74601.0
2020-07-16 14:00:00,69.42,69.61,69.42,69.52,41569.0,64.1625,64.3381,64.1625,64.2549,41569.0
2020-07-16 14:10:00,69.51,69.61,69.49,69.5,94900.0,64.2457,64.3381,64.2272,64.2364,94900.0
2020-07-16 14:20:00,69.5,69.56,69.48,69.55,41832.0,64.2364,64.2919,64.2179,64.2826,41832.0
2020-07-16 14:30:00,69.54,69.59,69.49,69.5,45144.0,64.2734,64.3196,64.2272,64.2364,45144.0
2020-07-16 14:40:00,69.51,69.58,69.34,69.34,40588.0,64.2457,64.3103,64.0885,64.0885,40588.0
2020-07-16 14:50:00,69.37,69.45,69.27,69.29,56739.0,64.1163,64.1902,64.0238,64.0423,56739.0
2020-07-16 15:00:00,69.33,69.4,69.22,69.4,57232.0,64.0793,64.144,63.9776,64.144,57232.0
2020-07-16 15:10:00,69.38,69.46,69.3,69.38,92260.0,64.1255,64.1994,64.0516,64.1255,92260.0
2020-07-16 15:20:00,69.39,69.56,69.38,69.54,56917.0,64.1347,64.2919,64.1255,64.2734,56917.0
2020-07-16 15:30:00,69.53,69.59,69.42,69.56,59394.0,64.2641,64.3196,64.1625,64.2919,59394.0
2020-07-16 15:40:00,69.55,69.61,69.49,69.52,88255.0,64.2826,64.3381,64.2272,64.2549,88255.0
2020-07-16 15:50:00,69.52,69.74,69.43,69.71,99146.0,64.2549,64.4582,64.1717,64.4305,99146.0
2020-07-17 09:30:00,69.82,69.86,69.53,69.6,128311.0,64.5322,64.5691,64.2641,64.3288,128311.0
2020-07-17 09:40:00,69.59,70.11,69.57,70.06,91332.0,64.3196,64.8002,64.3011,64.754,91332.0
2020-07-17 09:50:00,70.07,70.23,69.8,69.84,115826.0,64.7632,64.9111,64.5137,64.5507,115826.0
2020-07-17 10:00:00,69.82,69.89,69.61,69.68,114925.0,64.5322,64.5969,64.3381,64.4028,114925.0
2020-07-17 10:10:00,69.67,69.73,69.56,69.6,44552.0,64.3935,64.449,64.2919,64.3288,44552.0
2020-07-17 10:20:00,69.6,69.61,69.26,69.35,45839.0,64.3288,64.3381,64.0146,64.0978,45839.0
2020-07-17 10:30:00,69.35,69.5,69.25,69.46,109533.0,64.0978,64.2364,64.0053,64.1994,109533.0
2020-07-17 10:40:00,69.46,69.62,69.39,69.62,60457.0,64.1994,64.3473,64.1347,64.3473,60457.0
2020-07-17 10:50:00,69.61,69.82,69.59,69.79,70750.0,64.3381,64.5322,64.3196,64.5044,70750.0
2020-07-17 11:00:00,69.8,69.92,69.73,69.86,50235.0,64.5137,64.6246,64.449,64.5691,50235.0
2020-07-17 11:10:00,69.86,69.96,69.8,69.86,57560.0,64.5691,64.6616,64.5137,64.5691,57560.0
2020-07-17 11:20:00,69.87,69.93,69.79,69.81,34826.0,64.5784,64.6338,64.5044,64.5229,34826.0
2020-07-17 11:30:00,69.81,69.88,69.76,69.87,65460.0,64.5229,64.5876,64.4767,64.5784,65460.0
2020-07-17 11:40:00,69.88,69.95,69.86,69.86,31158.0,64.5876,64.6523,64.5691,64.5691,31158.0
2020-07-17 11:50:00,69.84,70.01,69.82,70.0,34332.0,64.5507,64.7078,64.5322,64.6985,34332.0
2020-07-17 12:00:00,70.0,70.16,69.99,70.09,77686.0,64.6985,64.8464,64.6893,64.7817,77686.0
2020-07-17 12:10:00,70.09,70.14,69.98,69.99,38271.0,64.7817,64.8279,64.6801,64.6893,38271.0
2020-07-17 12:20:00,69.98,70.05,69.97,69.99,25867.0,64.6801,64.7448,64.6708,64.6893,25867.0
2020-07-17 12:30:00,69.99,70.0,69.85,69.86,48628.0,64.6893,64.6985,64.5599,64.5691,48628.0
2020-07-17 12:40:00,69.86,69.88,69.79,69.82,30766.0,64.5691,64.5876,64.5044,64.5322,30766.0
2020-07-17 12:50:00,69.82,69.84,69.72,69.75,38630.0,64.5322,64.5507,64.4397,64.4675,38630.0
2020-07-17 13:00:00,69.74,69.78,69.7,69.76,31634.0,64.4582,64.4952,64.4213,64.4767,31634.0
2020-07-17 13:10:00,69.76,69.92,69.73,69.78,71537.0,64.4767,64.6246,64.449,64.4952,71537.0
2020-07-17 13:20:00,69.78,69.88,69.77,69.78,37263.0,64.4952,64.5876,64.486,64.4952,37263.0
2020-07-17 13:30:00,69.78,69.8,69.63,69.65,29107.0,64.4952,64.5137,64.3566,64.375,29107.0
2020-07-17 13:40:00,69.66,69.78,69.65,69.68,34286.0,64.3843,64.4952,64.375,64.4028,34286.0
2020-07-17 13:50:00,69.68,69.72,69.63,69.7,40705.0,64.4028,64.4397,64.3566,64.4213,40705.0
2020-07-17 14:00:00,69.7,69.72,69.62,69.7,63236.0,64.4213,64.4397,64.3473,64.4213,63236.0
2020-07-17 14:10:00,69.7,69.82,69.66,69.82,58855.0,64.4213,64.5322,64.3843,64.5322,58855.0
2020-07-17 14:20:00,69.82,69.82,69.7,69.71,66673.0,64.5322,64.5322,64.4213,64.4305,66673.0
2020-07-17 14:30:00,69.7,69.7,69.57,69.63,32409.0,64.4213,64.4213,64.3011,64.3566,32409.0
2020-07-17 14:40:00,69.66,69.66,69.57,69.63,37641.0,64.3843,64.3843,64.3011,64.3566,37641.0
2020-07-17 14:50:00,69.63,69.68,69.62,69.64,61521.0,64.3566,64.4028,64.3473,64.3658,61521.0
2020-07-17 15:00:00,69.62,69.69,69.59,69.65,54592.0,64.3473,64.412,64.3196,64.375,54592.0
2020-07-17 15:10:00,69.63,69.66,69.53,69.63,146611.0,64.3566,64.3843,64.2641,64.3566,146611.0
2020-07-17 15:20:00,69.64,69.8,69.61,69.78,220664.0,64.3658,64.5137,64.3381,64.4952,220664.0
2020-07-17 15:30:00,69.78,69.81,69.69,69.76,293093.0,64.4952,64.5229,64.412,64.4767,293093.0
2020-07-17 15:40:00,69.77,69.87,69.72,69.8,294325.0,64.486,64.5784,64.4397,64.5137,294325.0
2020-07-17 15:50:00,69.78,69.8,69.65,69.69,257497.0,64.4952,64.5137,64.375,64.412,257497.0
2020-07-20 09:30:00,69.47,69.66,69.26,69.65,115446.0,64.2087,64.3843,64.0146,64.375,115446.0
2020-07-20 09:40:00,69.61,69.64,69.03,69.03,104606.0,64.3381,64.3658,63.802,63.802,104606.0
2020-07-20 09:50:00,69.03,69.15,68.96,69.08,125001.0,63.802,63.9129,63.7373,63.8482,125001.0
2020-07-20 10:00:00,69.09,69.21,68.91,69.0,48515.0,63.8575,63.9684,63.6911,63.7743,48515.0
2020-07-20 10:10:00,69.04,69.14,68.98,68.98,44900.0,63.8112,63.9037,63.7558,63.7558,44900.0
2020-07-20 10:20:00,68.99,69.12,68.93,69.12,53546.0,63.765,63.8852,63.7096,63.8852,53546.0
2020-07-20 10:30:00,69.15,69.37,69.13,69.27,50644.0,63.9129,64.1163,63.8944,64.0238,50644.0
2020-07-20 10:40:00,69.27,69.37,69.21,69.25,37696.0,64.0238,64.1163,63.9684,64.0053,37696.0
2020-07-20 10:50:00,69.24,69.27,69.13,69.16,61398.0,63.9961,64.0238,63.8944,63.9222,61398.0
2020-07-20 11:00:00,69.17,69.29,69.13,69.19,58431.0,63.9314,64.0423,63.8944,63.9499,58431.0
2020-07-20 11:10:00,69.2,69.26,69.07,69.16,34721.0,63.9591,64.0146,63.839,63.9222,34721.0
2020-07-20 11:20:00,69.17,69.21,69.02,69.11,55878.0,63.9314,63.9684,63.7928,63.8759,55878.0
2020-07-20 11:30:00,69.11,69.2,69.07,69.13,35338.0,63.8759,63.9591,63.839,63.8944,35338.0
2020-07-20 11:40:00,69.14,69.24,69.11,69.23,33050.0,63.9037,63.9961,63.8759,63.9869,33050.0
2020-07-20 11:50:00,69.23,69.23,69.12,69.13,21115.0,63.9869,63.9869,63.8852,63.8944,21115.0
2020-07-20 12:00:00,69.13,69.13,68.93,68.94,85724.0,63.8944,63.8944,63.7096,63.7188,85724.0
2020-07-20 12:10:00,68.96,69.06,68.92,69.03,47773.0,63.7373,63.8297,63.7003,63.802,47773.0
2020-07-20 12:20:00,69.04,69.08,68.85,68.89,57769.0,63.8112,63.8482,63.6356,63.6726,57769.0
2020-07-20 12:30:00,68.91,69.01,68.85,68.97,27810.0,63.6911,63.7835,63.6356,63.7465,27810.0
2020-07-20 12:40:00,68.97,69.08,68.95,69.05,36335.0,63.7465,63.8482,63.7281,63.8205,36335.0
2020-07-20 12:50:00,69.05,69.1,68.96,69.1,29773.0,63.8205,63.8667,63.7373,63.8667,29773.0
2020-07-20 13:00:00,69.1,69.11,69.03,69.06,26203.0,63.8667,63.8759,63.802,63.8297,26203.0
2020-07-20 13:10:00,69.08,69.13,69.03,69.09,20558.0,63.8482,63.8944,63.802,63.8575,20558.0
2020-07-20 13:20:00,69.09,69.19,69.07,69.18,22064.0,63.8575,63.9499,63.839,63.9406,22064.0
2020-07-20 13:30:00,69.17,69.38,69.17,69.37,38034.0,63.9314,64.1255,63.9314,64.1163,38034.0
2020-07-20 13:40:00,69.36,69.42,69.25,69.27,39238.0,64.107,64.1625,64.0053,64.0238,39238.0
2020-07-20 13:50:00,69.27,69.4,69.25,69.34,45175.0,64.0238,64.144,64.0053,64.0885,45175.0
2020-07-20 14:00:00,69.35,69.41,69.31,69.39,32747.0,64.0978,64.1532,64.0608,64.1347,32747.0
2020-07-20 14:10:00,69.38,69.38,69.26,69.31,21853.0,64.1255,64.1255,64.0146,64.0608,21853.0
2020-07-20 14:20:00,69.3,69.33,69.23,69.32,39348.0,64.0516,64.0793,63.9869,64.07,39348.0
2020-07-20 14:30:00,69.33,69.36,69.28,69.32,42528.0,64.0793,64.107,64.0331,64.07,42528.0
2020-07-20 14:40:00,69.33,69.36,69.29,69.34,34263.0,64.0793,64.107,64.0423,64.0885,34263.0
2020-07-20 14:50:00,69.35,69.41,69.32,69.32,35488.0,64.0978,64.1532,64.07,64.07,35488.0
2020-07-20 15:00:00,69.33,69.35,69.24,69.25,53848.0,64.0793,64.0978,63.9961,64.0053,53848.0
2020-07-20 15:10:00,69.24,69.31,69.2,69.27,100768.0,63.9961,64.0608,63.9591,64.0238,100768.0
2020-07-20 15:20:00,69.26,69.29,69.22,69.25,34304.0,64.0146,64.0423,63.9776,64.0053,34304.0
2020-07-20 15:30:00,69.25,69.35,69.22,69.32,76333.0,64.0053,64.0978,63.9776,64.07,76333.0
2020-07-20 15:40:00,69.32,69.34,69.26,69.32,52811.0,64.07,64.0885,64.0146,64.07,52811.0
2020-07-20 15:50:00,69.33,69.33,69.15,69.16,120994.0,64.0793,64.0793,63.9129,63.9222,120994.0
2020-07-21 09:30:00,69.94,70.5,69.76,70.39,205249.0,64.6431,65.1607,64.4767,65.059,205249.0
2020-07-21 09:40:00,70.43,70.75,70.29,70.75,116224.0,65.096,65.3917,64.9666,65.3917,116224.0
2020-07-21 09:50:00,70.74,70.88,70.68,70.79,108570.0,65.3825,65.5119,65.327,65.4287,108570.0
2020-07-21 10:00:00,70.82,70.87,70.59,70.59,144868.0,65.4564,65.5027,65.2439,65.2439,144868.0
2020-07-21 10:10:00,70.57,70.75,70.34,70.36,99794.0,65.2254,65.3917,65.0128,65.0313,99794.0
2020-07-21 10:20:00,70.33,70.35,70.05,70.09,70865.0,65.0035,65.022,64.7448,64.7817,70865.0
2020-07-21 10:30:00,70.09,70.42,70.06,70.4,58860.0,64.7817,65.0867,64.754,65.0682,58860.0
2020-07-21 10:40:00,70.37,70.51,70.17,70.48,84986.0,65.0405,65.1699,64.8557,65.1422,84986.0
2020-07-21 10:50:00,70.48,70.66,70.43,70.66,54342.0,65.1422,65.3086,65.096,65.3086,54342.0
2020-07-21 11:00:00,70.67,70.8,70.61,70.7,52789.0,65.3178,65.438,65.2623,65.3455,52789.0
2020-07-21 11:10:00,70.72,70.96,70.64,70.92,112247.0,65.364,65.5858,65.2901,65.5489,112247.0
2020-07-21 11:20:00,70.89,71.0,70.85,70.98,60583.0,65.5211,65.6228,65.4842,65.6043,60583.0
2020-07-21 11:30:00,70.98,71.01,70.75,70.82,73388.0,65.6043,65.632,65.3917,65.4564,73388.0
2020-07-21 11:40:00,70.81,70.99,70.74,70.76,71123.0,65.4472,65.6136,65.3825,65.401,71123.0
2020-07-21 11:50:00,70.76,70.79,70.67,70.78,76622.0,65.401,65.4287,65.3178,65.4195,76622.0
2020-07-21 12:00:00,70.8,70.88,70.7,70.7,38180.0,65.438,65.5119,65.3455,65.3455,38180.0
2020-07-21 12:10:00,70.69,70.72,70.61,70.66,35808.0,65.3363,65.364,65.2623,65.3086,35808.0
2020-07-21 12:20:00,70.67,70.78,70.58,70.77,41902.0,65.3178,65.4195,65.2346,65.4102,41902.0
2020-07-21 12:30:00,70.77,70.82,70.74,70.77,30353.0,65.4102,65.4564,65.3825,65.4102,30353.0
2020-07-21 12:40:00,70.78,70.92,70.75,70.8,52572.0,65.4195,65.5489,65.3917,65.438,52572.0
2020-07-21 12:50:00,70.81,70.91,70.75,70.9,31427.0,65.4472,65.5396,65.3917,65.5304,31427.0
2020-07-21 13:00:00,70.91,70.95,70.85,70.95,29141.0,65.5396,65.5766,65.4842,65.5766,29141.0
2020-07-21 13:10:00,70.93,70.95,70.8,70.92,25204.0,65.5581,65.5766,65.438,65.5489,25204.0
2020-07-21 13:20:00,70.92,70.97,70.86,70.9,69688.0,65.5489,65.5951,65.4934,65.5304,69688.0
2020-07-21 13:30:00,70.86,70.93,70.84,70.85,41513.0,65.4934,65.5581,65.4749,65.4842,41513.0
2020-07-21 13:40:00,70.87,70.9,70.83,70.83,34057.0,65.5027,65.5304,65.4657,65.4657,34057.0
2020-07-21 13:50:00,70.84,70.84,70.72,70.76,36244.0,65.4749,65.4749,65.364,65.401,36244.0
2020-07-21 14:00:00,70.77,70.87,70.72,70.72,50768.0,65.4102,65.5027,65.364,65.364,50768.0
2020-07-21 14:10:00,70.73,70.73,70.68,70.68,45746.0,65.3733,65.3733,65.327,65.327,45746.0
2020-07-21 14:20:00,70.68,70.77,70.67,70.76,38613.0,65.327,65.4102,65.3178,65.401,38613.0
2020-07-21 14:30:00,70.76,70.79,70.69,70.76,65265.0,65.401,65.4287,65.3363,65.401,65265.0
2020-07-21 14:40:00,70.76,70.81,70.72,70.8,56242.0,65.401,65.4472,65.364,65.438,56242.0
2020-07-21 14:50:00,70.79,70.82,70.75,70.82,31814.0,65.4287,65.4564,65.3917,65.4564,31814.0
2020-07-21 15:00:00,70.82,70.82,70.73,70.8,75817.0,65.4564,65.4564,65.3733,65.438,75817.0
2020-07-21 15:10:00,70.78,70.8,70.53,70.59,124301.0,65.4195,65.438,65.1884,65.2439,124301.0
2020-07-21 15:20:00,70.59,70.72,70.56,70.65,344585.0,65.2439,65.364,65.2161,65.2993,344585.0
2020-07-21 15:30:00,70.65,70.69,70.51,70.52,219698.0,65.2993,65.3363,65.1699,65.1792,219698.0
2020-07-21 15:40:00,70.51,70.69,70.46,70.61,228989.0,65.1699,65.3363,65.1237,65.2623,228989.0
2020-07-21 15:50:00,70.62,70.69,70.39,70.69,323411.0,65.2716,65.3363,65.059,65.3363,323411.0
2020-07-22 09:30:00,70.29,70.69,70.17,70.63,182172.0,64.9666,65.3363,64.8557,65.2808,182172.0
2020-07-22 09:40:00,70.65,70.88,70.61,70.74,89581.0,65.2993,65.5119,65.2623,65.3825,89581.0
2020-07-22 09:50:00,70.73,70.79,70.47,70.48,88791.0,65.3733,65.4287,65.1329,65.1422,88791.0
2020-07-22 10:00:00,70.48,70.71,70.41,70.69,84322.0,65.1422,65.3548,65.0775,65.3363,84322.0
2020-07-22 10:10:00,70.69,70.73,70.58,70.68,42935.0,65.3363,65.3733,65.2346,65.327,42935.0
2020-07-22 10:20:00,70.65,70.8,70.64,70.75,31451.0,65.2993,65.438,65.2901,65.3917,31451.0
2020-07-22 10:30:00,70.75,71.04,70.75,71.02,207183.0,65.3917,65.6598,65.3917,65.6413,207183.0
2020-07-22 10:40:00,71.0,71.11,70.85,70.86,60843.0,65.6228,65.7245,65.4842,65.4934,60843.0
2020-07-22 10:50:00,70.85,70.98,70.72,70.98,50691.0,65.4842,65.6043,65.364,65.6043,50691.0
2020-07-22 11:00:00,70.97,71.03,70.76,70.76,68581.0,65.5951,65.6505,65.401,65.401,68581.0
2020-07-22 11:10:00,70.76,70.84,70.7,70.76,72220.0,65.401,65.4749,65.3455,65.401,72220.0
2020-07-22 11:20:00,70.78,70.85,70.73,70.82,40446.0,65.4195,65.4842,65.3733,65.4564,40446.0
2020-07-22 11:30:00,70.83,70.85,70.7,70.84,46330.0,65.4657,65.4842,65.3455,65.4749,46330.0
2020-07-22 11:40:00,70.82,70.86,70.77,70.78,34773.0,65.4564,65.4934,65.4102,65.4195,34773.0
2020-07-22 11:50:00,70.77,70.84,70.68,70.73,31745.0,65.4102,65.4749,65.327,65.3733,31745.0
2020-07-22 12:00:00,70.73,70.81,70.65,70.65,105434.0,65.3733,65.4472,65.2993,65.2993,105434.0
2020-07-22 12:10:00,70.66,70.88,70.66,70.78,144202.0,65.3086,65.5119,65.3086,65.4195,144202.0
2020-07-22 12:20:00,70.78,70.79,70.72,70.78,39409.0,65.4195,65.4287,65.364,65.4195,39409.0
2020-07-22 12:30:00,70.77,70.85,70.75,70.75,46740.0,65.4102,65.4842,65.3917,65.3917,46740.0
2020-07-22 12:40:00,70.74,70.79,70.7,70.78,50346.0,65.3825,65.4287,65.3455,65.4195,50346.0
2020-07-22 12:50:00,70.78,70.79,70.7,70.72,34103.0,65.4195,65.4287,65.3455,65.364,34103.0
2020-07-22 13:00:00,70.73,70.74,70.64,70.64,50244.0,65.3733,65.3825,65.2901,65.2901,50244.0
2020-07-22 13:10:00,70.63,70.68,70.57,70.59,40414.0,65.2808,65.327,65.2254,65.2439,40414.0
2020-07-22 13:20:00,70.6,70.64,70.56,70.61,40766.0,65.2531,65.2901,65.2161,65.2623,40766.0
2020-07-22 13:30:00,70.62,70.65,70.52,70.54,529773.0,65.2716,65.2993,65.1792,65.1976,529773.0
2020-07-22 13:40:00,70.54,70.62,70.5,70.53,146242.0,65.1976,65.2716,65.1607,65.1884,146242.0
2020-07-22 13:50:00,70.54,70.59,70.43,70.43,91000.0,65.1976,65.2439,65.096,65.096,91000.0
2020-07-22 14:00:00,70.43,70.56,70.42,70.53,57909.0,65.096,65.2161,65.0867,65.1884,57909.0
2020-07-22 14:10:00,70.53,70.55,70.47,70.55,66667.0,65.1884,65.2069,65.1329,65.2069,66667.0
2020-07-22 14:20:00,70.54,70.55,70.4,70.42,56528.0,65.1976,65.2069,65.0682,65.0867,56528.0
2020-07-22 14:30:00,70.41,70.52,70.34,70.5,63190.0,65.0775,65.1792,65.0128,65.1607,63190.0
2020-07-22 14:40:00,70.49,70.53,70.46,70.49,53180.0,65.1514,65.1884,65.1237,65.1514,53180.0
2020-07-22 14:50:00,70.5,70.58,70.49,70.52,53134.0,65.1607,65.2346,65.1514,65.1792,53134.0
2020-07-22 15:00:00,70.53,70.57,70.48,70.51,77681.0,65.1884,65.2254,65.1422,65.1699,77681.0
2020-07-22 15:10:00,70.53,70.64,70.49,70.6,55225.0,65.1884,65.2901,65.1514,65.2531,55225.0
2020-07-22 15:20:00,70.59,70.6,70.55,70.56,63364.0,65.2439,65.2531,65.2069,65.2161,63364.0
2020-07-22 15:30:00,70.56,70.61,70.5,70.58,46205.0,65.2161,65.2623,65.1607,65.2346,46205.0
2020-07-22 15:40:00,70.58,70.67,70.58,70.64,62180.0,65.2346,65.3178,65.2346,65.2901,62180.0
2020-07-22 15:50:00,70.65,70.76,70.63,70.75,129643.0,65.2993,65.401,65.2808,65.3917,129643.0
2020-07-23 09:30:00,70.69,71.16,70.62,71.08,119655.0,65.3363,65.7707,65.2716,65.6967,119655.0
2020-07-23 09:40:00,71.08,71.13,70.93,71.12,128129.0,65.6967,65.743,65.5581,65.7337,128129.0
2020-07-23 09:50:00,71.11,71.23,71.09,71.22,63856.0,65.7245,65.8354,65.706,65.8261,63856.0
2020-07-23 10:00:00,71.24,71.3,71.12,71.12,67566.0,65.8446,65.9001,65.7337,65.7337,67566.0
2020-07-23 10:10:00,71.14,71.17,70.97,70.97,71835.0,65.7522,65.7799,65.5951,65.5951,71835.0
2020-07-23 10:20:00,70.98,71.23,70.94,71.21,61323.0,65.6043,65.8354,65.5673,65.8169,61323.0
2020-07-23 10:30:00,71.22,71.33,71.15,71.31,48642.0,65.8261,65.9278,65.7614,65.9093,48642.0
2020-07-23 10:40:00,71.33,71.44,71.33,71.43,56106.0,65.9278,66.0295,65.9278,66.0202,56106.0
2020-07-23 10:50:00,71.41,71.52,71.33,71.33,81232.0,66.0018,66.1034,65.9278,65.9278,81232.0
2020-07-23 11:00:00,71.36,71.56,71.32,71.56,92600.0,65.9555,66.1404,65.9186,66.1404,92600.0
2020-07-23 11:10:00,71.56,71.65,71.49,71.59,64364.0,66.1404,66.2236,66.0757,66.1681,64364.0
2020-07-23 11:20:00,71.58,71.65,71.52,71.63,44000.0,66.1589,66.2236,66.1034,66.2051,44000.0
2020-07-23 11:30:00,71.65,71.83,71.61,71.82,69883.0,66.2236,66.3899,66.1866,66.3807,69883.0
2020-07-23 11:40:00,71.8,71.88,71.72,71.85,54542.0,66.3622,66.4362,66.2883,66.4084,54542.0
2020-07-23 11:50:00,71.86,71.87,71.78,71.84,56413.0,66.4177,66.4269,66.3437,66.3992,56413.0
2020-07-23 12:00:00,71.82,71.86,71.65,71.65,121023.0,66.3807,66.4177,66.2236,66.2236,121023.0
2020-07-23 12:10:00,71.65,71.8,71.65,71.73,92364.0,66.2236,66.3622,66.2236,66.2975,92364.0
2020-07-23 12:20:00,71.72,71.8,71.65,71.72,80880.0,66.2883,66.3622,66.2236,66.2883,80880.0
2020-07-23 12:30:00,71.72,71.74,71.6,71.61,91755.0,66.2883,66.3068,66.1774,66.1866,91755.0
2020-07-23 12:40:00,71.61,71.75,71.58,71.6,64284.0,66.1866,66.316,66.1589,66.1774,64284.0
2020-07-23 12:50:00,71.57,71.66,71.48,71.5,63736.0,66.1496,66.2328,66.0665,66.0849,63736.0
2020-07-23 13:00:00,71.5,71.61,71.46,71.5,61606.0,66.0849,66.1866,66.048,66.0849,61606.0
2020-07-23 13:10:00,71.49,71.57,71.4,71.45,56848.0,66.0757,66.1496,65.9925,66.0387,56848.0
2020-07-23 13:20:00,71.46,71.51,71.4,71.49,60820.0,66.048,66.0942,65.9925,66.0757,60820.0
2020-07-23 13:30:00,71.48,71.49,71.25,71.29,87960.0,66.0665,66.0757,65.8539,65.8908,87960.0
2020-07-23 13:40:00,71.3,71.3,71.06,71.06,71869.0,65.9001,65.9001,65.6783,65.6783,71869.0
2020-07-23 13:50:00,71.06,71.13,70.93,71.09,160390.0,65.6783,65.743,65.5581,65.706,160390.0
2020-07-23 14:00:00,71.06,71.09,70.84,70.9,101930.0,65.6783,65.706,65.4749,65.5304,101930.0
2020-07-23 14:10:00,70.9,70.9,70.44,70.66,97450.0,65.5304,65.5304,65.1052,65.3086,97450.0
2020-07-23 14:20:00,70.66,70.79,70.51,70.79,100590.0,65.3086,65.4287,65.1699,65.4287,100590.0
2020-07-23 14:30:00,70.78,70.96,70.67,70.77,269828.0,65.4195,65.5858,65.3178,65.4102,269828.0
2020-07-23 14:40:00,70.78,71.01,70.77,70.98,153441.0,65.4195,65.632,65.4102,65.6043,153441.0
2020-07-23 14:50:00,71.0,71.12,70.98,71.05,101581.0,65.6228,65.7337,65.6043,65.669,101581.0
2020-07-23 15:00:00,71.06,71.12,70.9,70.92,299485.0,65.6783,65.7337,65.5304,65.5489,299485.0
2020-07-23 15:10:00,70.92,71.08,70.87,71.06,124951.0,65.5489,65.6967,65.5027,65.6783,124951.0
2020-07-23 15:20:00,71.07,71.13,70.94,71.06,98807.0,65.6875,65.743,65.5673,65.6783,98807.0
2020-07-23 15:30:00,71.06,71.23,70.88,71.16,229677.0,65.6783,65.8354,65.5119,65.7707,229677.0
2020-07-23 15:40:00,71.15,71.22,71.09,71.17,142079.0,65.7614,65.8261,65.706,65.7799,142079.0
2020-07-23 15:50:00,71.16,71.3,70.9,71.22,403962.0,65.7707,65.9001,65.5304,65.8261,403962.0
2020-07-24 09:30:00,70.73,71.02,70.54,70.58,157450.0,65.3733,65.6413,65.1976,65.2346,157450.0
2020-07-24 09:40:00,70.6,70.7,70.36,70.58,82007.0,65.2531,65.3455,65.0313,65.2346,82007.0
2020-07-24 09:50:00,70.57,70.62,70.33,70.4,156991.0,65.2254,65.2716,65.0035,65.0682,156991.0
2020-07-24 10:00:00,70.4,70.57,70.36,70.43,61284.0,65.0682,65.2254,65.0313,65.096,61284.0
2020-07-24 10:10:00,70.43,70.55,70.42,70.44,76099.0,65.096,65.2069,65.0867,65.1052,76099.0
2020-07-24 10:20:00,70.43,70.67,70.36,70.64,32674.0,65.096,65.3178,65.0313,65.2901,32674.0
2020-07-24 10:30:00,70.66,70.67,70.45,70.59,34814.0,65.3086,65.3178,65.1145,65.2439,34814.0
2020-07-24 10:40:00,70.6,70.82,70.6,70.76,32767.0,65.2531,65.4564,65.2531,65.401,32767.0
2020-07-24 10:50:00,70.75,70.78,70.59,70.71,80057.0,65.3917,65.4195,65.2439,65.3548,80057.0
2020-07-24 11:00:00,70.72,70.76,70.58,70.61,53779.0,65.364,65.401,65.2346,65.2623,53779.0
2020-07-24 11:10:00,70.63,70.68,70.52,70.52,51383.0,65.2808,65.327,65.1792,65.1792,51383.0
2020-07-24 11:20:00,70.51,70.56,70.42,70.49,73518.0,65.1699,65.2161,65.0867,65.1514,73518.0
2020-07-24 11:30:00,70.5,70.57,70.41,70.42,55652.0,65.1607,65.2254,65.0775,65.0867,55652.0
2020-07-24 11:40:00,70.42,70.49,70.35,70.4,42929.0,65.0867,65.1514,65.022,65.0682,42929.0
2020-07-24 11:50:00,70.41,70.51,70.36,70.43,32815.0,65.0775,65.1699,65.0313,65.096,32815.0
2020-07-24 12:00:00,70.45,70.48,70.28,70.33,52023.0,65.1145,65.1422,64.9573,65.0035,52023.0
2020-07-24 12:10:00,70.33,70.44,70.32,70.4,77284.0,65.0035,65.1052,64.9943,65.0682,77284.0
2020-07-24 12:20:00,70.39,70.52,70.38,70.46,80449.0,65.059,65.1792,65.0498,65.1237,80449.0
2020-07-24 12:30:00,70.46,70.54,70.45,70.47,107223.0,65.1237,65.1976,65.1145,65.1329,107223.0
2020-07-24 12:40:00,70.46,70.46,70.29,70.31,39151.0,65.1237,65.1237,64.9666,64.9851,39151.0
2020-07-24 12:50:00,70.31,70.39,70.21,70.29,57306.0,64.9851,65.059,64.8926,64.9666,57306.0
2020-07-24 13:00:00,70.28,70.35,69.96,70.05,61671.0,64.9573,65.022,64.6616,64.7448,61671.0
2020-07-24 13:10:00,70.04,70.12,69.94,70.06,62613.0,64.7355,64.8095,64.6431,64.754,62613.0
2020-07-24 13:20:00,70.06,70.17,70.06,70.16,32049.0,64.754,64.8557,64.754,64.8464,32049.0
2020-07-24 13:30:00,70.14,70.19,70.1,70.16,44431.0,64.8279,64.8742,64.791,64.8464,44431.0
2020-07-24 13:40:00,70.15,70.18,70.03,70.17,36598.0,64.8372,64.8649,64.7263,64.8557,36598.0
2020-07-24 13:50:00,70.16,70.22,70.14,70.2,77980.0,64.8464,64.9019,64.8279,64.8834,77980.0
2020-07-24 14:00:00,70.22,70.31,70.17,70.29,39526.0,64.9019,64.9851,64.8557,64.9666,39526.0
2020-07-24 14:10:00,70.29,70.29,70.17,70.24,62289.0,64.9666,64.9666,64.8557,64.9204,62289.0
2020-07-24 14:20:00,70.26,70.32,70.22,70.31,64762.0,64.9388,64.9943,64.9019,64.9851,64762.0
2020-07-24 14:30:00,70.31,70.35,70.17,70.34,63829.0,64.9851,65.022,64.8557,65.0128,63829.0
2020-07-24 14:40:00,70.33,70.37,70.25,70.25,39511.0,65.0035,65.0405,64.9296,64.9296,39511.0
2020-07-24 14:50:00,70.23,70.24,70.13,70.2,34888.0,64.9111,64.9204,64.8187,64.8834,34888.0
2020-07-24 15:00:00,70.19,70.29,70.16,70.22,87852.0,64.8742,64.9666,64.8464,64.9019,87852.0
2020-07-24 15:10:00,70.22,70.24,69.99,70.01,78042.0,64.9019,64.9204,64.6893,64.7078,78042.0
2020-07-24 15:20:00,70.0,70.07,69.9,69.94,66905.0,64.6985,64.7632,64.6061,64.6431,66905.0
2020-07-24 15:30:00,69.93,70.13,69.87,70.12,104098.0,64.6338,64.8187,64.5784,64.8095,104098.0
2020-07-24 15:40:00,70.13,70.16,70.0,70.09,55880.0,64.8187,64.8464,64.6985,64.7817,55880.0
2020-07-24 15:50:00,70.08,70.14,69.94,70.05,84463.0,64.7725,64.8279,64.6431,64.7448,84463.0
2020-07-27 09:30:00,70.16,70.2,69.65,69.69,97358.0,64.8464,64.8834,64.375,64.412,97358.0
2020-07-27 09:40:00,69.68,70.18,69.65,70.18,73579.0,64.4028,64.8649,64.375,64.8649,73579.0
2020-07-27 09:50:00,70.17,70.44,70.12,70.41,67377.0,64.8557,65.1052,64.8095,65.0775,67377.0
2020-07-27 10:00:00,70.4,70.42,70.21,70.4,56765.0,65.0682,65.0867,64.8926,65.0682,56765.0
2020-07-27 10:10:00,70.42,70.52,70.36,70.48,51236.0,65.0867,65.1792,65.0313,65.1422,51236.0
2020-07-27 10:20:00,70.48,70.57,70.44,70.56,36980.0,65.1422,65.2254,65.1052,65.2161,36980.0
2020-07-27 10:30:00,70.54,70.58,70.42,70.58,56092.0,65.1976,65.2346,65.0867,65.2346,56092.0
2020-07-27 10:40:00,70.57,70.58,70.34,70.37,24061.0,65.2254,65.2346,65.0128,65.0405,24061.0
2020-07-27 10:50:00,70.39,70.42,70.3,70.3,37954.0,65.059,65.0867,64.9758,64.9758,37954.0
2020-07-27 11:00:00,70.3,70.38,70.29,70.33,38791.0,64.9758,65.0498,64.9666,65.0035,38791.0
2020-07-27 11:10:00,70.33,70.33,70.17,70.21,47446.0,65.0035,65.0035,64.8557,64.8926,47446.0
2020-07-27 11:20:00,70.22,70.22,70.11,70.18,65567.0,64.9019,64.9019,64.8002,64.8649,65567.0
2020-07-27 11:30:00,70.17,70.26,70.04,70.09,49911.0,64.8557,64.9388,64.7355,64.7817,49911.0
2020-07-27 11:40:00,70.09,70.16,70.08,70.11,26597.0,64.7817,64.8464,64.7725,64.8002,26597.0
2020-07-27 11:50:00,70.11,70.22,70.11,70.2,49778.0,64.8002,64.9019,64.8002,64.8834,49778.0
2020-07-27 12:00:00,70.21,70.31,70.18,70.31,27670.0,64.8926,64.9851,64.8649,64.9851,27670.0
2020-07-27 12:10:00,70.32,70.34,70.23,70.26,26564.0,64.9943,65.0128,64.9111,64.9388,26564.0
2020-07-27 12:20:00,70.26,70.36,70.26,70.35,61383.0,64.9388,65.0313,64.9388,65.022,61383.0
2020-07-27 12:30:00,70.36,70.37,70.27,70.3,46003.0,65.0313,65.0405,64.9481,64.9758,46003.0
2020-07-27 12:40:00,70.31,70.4,70.3,70.39,58190.0,64.9851,65.0682,64.9758,65.059,58190.0
2020-07-27 12:50:00,70.4,70.45,70.38,70.42,27987.0,65.0682,65.1145,65.0498,65.0867,27987.0
2020-07-27 13:00:00,70.42,70.49,70.39,70.4,19361.0,65.0867,65.1514,65.059,65.0682,19361.0
2020-07-27 13:10:00,70.4,70.51,70.4,70.48,51354.0,65.0682,65.1699,65.0682,65.1422,51354.0
2020-07-27 13:20:00,70.48,70.51,70.44,70.5,25051.0,65.1422,65.1699,65.1052,65.1607,25051.0
2020-07-27 13:30:00,70.49,70.57,70.48,70.57,28066.0,65.1514,65.2254,65.1422,65.2254,28066.0
2020-07-27 13:40:00,70.57,70.57,70.49,70.49,29107.0,65.2254,65.2254,65.1514,65.1514,29107.0
2020-07-27 13:50:00,70.49,70.51,70.46,70.47,38298.0,65.1514,65.1699,65.1237,65.1329,38298.0
2020-07-27 14:00:00,70.47,70.49,70.4,70.45,24400.0,65.1329,65.1514,65.0682,65.1145,24400.0
2020-07-27 14:10:00,70.46,70.48,70.35,70.4,43874.0,65.1237,65.1422,65.022,65.0682,43874.0
2020-07-27 14:20:00,70.42,70.58,70.42,70.49,33929.0,65.0867,65.2346,65.0867,65.1514,33929.0
2020-07-27 14:30:00,70.5,70.5,70.42,70.48,34319.0,65.1607,65.1607,65.0867,65.1422,34319.0
2020-07-27 14:40:00,70.49,70.53,70.45,70.5,51396.0,65.1514,65.1884,65.1145,65.1607,51396.0
2020-07-27 14:50:00,70.48,70.53,70.44,70.5,66881.0,65.1422,65.1884,65.1052,65.1607,66881.0
2020-07-27 15:00:00,70.49,70.62,70.49,70.61,56178.0,65.1514,65.2716,65.1514,65.2623,56178.0
2020-07-27 15:10:00,70.6,70.63,70.57,70.59,51844.0,65.2531,65.2808,65.2254,65.2439,51844.0
2020-07-27 15:20:00,70.59,70.73,70.58,70.71,56868.0,65.2439,65.3733,65.2346,65.3548,56868.0
2020-07-27 15:30:00,70.71,70.79,70.7,70.71,89151.0,65.3548,65.4287,65.3455,65.3548,89151.0
2020-07-27 15:40:00,70.74,70.88,70.72,70.88,56419.0,65.3825,65.5119,65.364,65.5119,56419.0
2020-07-27 15:50:00,70.86,70.89,70.79,70.83,88102.0,65.4934,65.5211,65.4287,65.4657,88102.0
2020-07-28 09:30:00,70.66,71.14,70.54,71.01,190939.0,65.3086,65.7522,65.1976,65.632,190939.0
2020-07-28 09:40:00,71.01,71.02,70.77,70.81,45752.0,65.632,65.6413,65.4102,65.4472,45752.0
2020-07-28 09:50:00,70.77,70.78,70.55,70.77,86141.0,65.4102,65.4195,65.2069,65.4102,86141.0
2020-07-28 10:00:00,70.75,71.07,70.74,71.06,46753.0,65.3917,65.6875,65.3825,65.6783,46753.0
2020-07-28 10:10:00,71.04,71.11,70.9,71.04,40759.0,65.6598,65.7245,65.5304,65.6598,40759.0
2020-07-28 10:20:00,71.08,71.08,70.75,70.8,25984.0,65.6967,65.6967,65.3917,65.438,25984.0
2020-07-28 10:30:00,70.8,70.85,70.65,70.74,54053.0,65.438,65.4842,65.2993,65.3825,54053.0
2020-07-28 10:40:00,70.75,70.76,70.57,70.72,56794.0,65.3917,65.401,65.2254,65.364,56794.0
2020-07-28 10:50:00,70.72,70.82,70.63,70.72,40803.0,65.364,65.4564,65.2808,65.364,40803.0
2020-07-28 11:00:00,70.72,70.73,70.54,70.72,33559.0,65.364,65.3733,65.1976,65.364,33559.0
2020-07-28 11:10:00,70.72,70.92,70.71,70.86,21140.0,65.364,65.5489,65.3548,65.4934,21140.0
2020-07-28 11:20:00,70.85,70.88,70.79,70.86,21998.0,65.4842,65.5119,65.4287,65.4934,21998.0
2020-07-28 11:30:00,70.87,70.92,70.77,70.88,27956.0,65.5027,65.5489,65.4102,65.5119,27956.0
2020-07-28 11:40:00,70.88,70.98,70.83,70.95,37448.0,65.5119,65.6043,65.4657,65.5766,37448.0
2020-07-28 11:50:00,70.95,70.95,70.81,70.87,33781.0,65.5766,65.5766,65.4472,65.5027,33781.0
2020-07-28 12:00:00,70.84,70.96,70.8,70.87,49048.0,65.4749,65.5858,65.438,65.5027,49048.0
2020-07-28 12:10:00,70.87,70.91,70.8,70.8,43708.0,65.5027,65.5396,65.438,65.438,43708.0
2020-07-28 12:20:00,70.8,70.81,70.67,70.7,27608.0,65.438,65.4472,65.3178,65.3455,27608.0
2020-07-28 12:30:00,70.73,70.81,70.71,70.77,19994.0,65.3733,65.4472,65.3548,65.4102,19994.0
2020-07-28 12:40:00,70.75,70.76,70.68,70.72,33740.0,65.3917,65.401,65.327,65.364,33740.0
2020-07-28 12:50:00,70.72,70.86,70.66,70.85,58181.0,65.364,65.4934,65.3086,65.4842,58181.0
2020-07-28 13:00:00,70.84,70.9,70.8,70.87,36057.0,65.4749,65.5304,65.438,65.5027,36057.0
2020-07-28 13:10:00,70.85,70.86,70.73,70.8,27417.0,65.4842,65.4934,65.3733,65.438,27417.0
2020-07-28 13:20:00,70.8,70.86,70.77,70.86,48218.0,65.438,65.4934,65.4102,65.4934,48218.0
2020-07-28 13:30:00,70.85,70.89,70.82,70.83,21479.0,65.4842,65.5211,65.4564,65.4657,21479.0
2020-07-28 13:40:00,70.83,70.88,70.82,70.86,43050.0,65.4657,65.5119,65.4564,65.4934,43050.0
2020-07-28 13:50:00,70.85,70.96,70.85,70.95,30219.0,65.4842,65.5858,65.4842,65.5766,30219.0
2020-07-28 14:00:00,70.95,71.02,70.94,70.98,29854.0,65.5766,65.6413,65.5673,65.6043,29854.0
2020-07-28 14:10:00,71.0,71.02,70.96,71.0,46593.0,65.6228,65.6413,65.5858,65.6228,46593.0
2020-07-28 14:20:00,71.01,71.01,70.92,70.92,53406.0,65.632,65.632,65.5489,65.5489,53406.0
2020-07-28 14:30:00,70.93,70.97,70.89,70.95,71897.0,65.5581,65.5951,65.5211,65.5766,71897.0
2020-07-28 14:40:00,70.94,70.94,70.83,70.83,53570.0,65.5673,65.5673,65.4657,65.4657,53570.0
2020-07-28 14:50:00,70.83,70.92,70.81,70.82,91437.0,65.4657,65.5489,65.4472,65.4564,91437.0
2020-07-28 15:00:00,70.82,70.84,70.71,70.73,87188.0,65.4564,65.4749,65.3548,65.3733,87188.0
2020-07-28 15:10:00,70.73,70.78,70.66,70.78,65631.0,65.3733,65.4195,65.3086,65.4195,65631.0
2020-07-28 15:20:00,70.77,70.79,70.65,70.66,57230.0,65.4102,65.4287,65.2993,65.3086,57230.0
2020-07-28 15:30:00,70.66,70.77,70.63,70.67,56945.0,65.3086,65.4102,65.2808,65.3178,56945.0
2020-07-28 15:40:00,70.68,70.7,70.53,70.53,63956.0,65.327,65.3455,65.1884,65.1884,63956.0
2020-07-28 15:50:00,70.52,70.52,70.27,70.31,175261.0,65.1792,65.1792,64.9481,64.9851,175261.0
2020-07-29 09:30:00,70.71,71.08,70.68,70.93,91274.0,65.3548,65.6967,65.327,65.5581,91274.0
2020-07-29 09:40:00,70.95,71.29,70.93,71.2,81934.0,65.5766,65.8908,65.5581,65.8077,81934.0
2020-07-29 09:50:00,71.2,71.44,71.19,71.24,51536.0,65.8077,66.0295,65.7984,65.8446,51536.0
2020-07-29 10:00:00,71.25,71.39,71.24,71.35,54469.0,65.8539,65.9833,65.8446,65.9463,54469.0
2020-07-29 10:10:00,71.32,71.46,71.28,71.38,40398.0,65.9186,66.048,65.8816,65.974,40398.0
2020-07-29 10:20:00,71.41,71.41,71.21,71.27,59241.0,66.0018,66.0018,65.8169,65.8724,59241.0
2020-07-29 10:30:00,71.24,71.29,71.12,71.14,45513.0,65.8446,65.8908,65.7337,65.7522,45513.0
2020-07-29 10:40:00,71.12,71.34,71.12,71.3,46040.0,65.7337,65.9371,65.7337,65.9001,46040.0
2020-07-29 10:50:00,71.27,71.37,71.26,71.37,47893.0,65.8724,65.9648,65.8631,65.9648,47893.0
2020-07-29 11:00:00,71.37,71.44,71.35,71.36,55433.0,65.9648,66.0295,65.9463,65.9555,55433.0
2020-07-29 11:10:00,71.37,71.49,71.35,71.44,30763.0,65.9648,66.0757,65.9463,66.0295,30763.0
2020-07-29 11:20:00,71.46,71.66,71.43,71.66,87500.0,66.048,66.2328,66.0202,66.2328,87500.0
2020-07-29 11:30:00,71.64,71.67,71.6,71.65,129598.0,66.2143,66.2421,66.1774,66.2236,129598.0
2020-07-29 11:40:00,71.64,71.64,71.57,71.61,51845.0,66.2143,66.2143,66.1496,66.1866,51845.0
2020-07-29 11:50:00,71.59,71.61,71.52,71.6,23754.0,66.1681,66.1866,66.1034,66.1774,23754.0
2020-07-29 12:00:00,71.59,71.72,71.58,71.68,44901.0,66.1681,66.2883,66.1589,66.2513,44901.0
2020-07-29 12:10:00,71.68,71.76,71.61,71.66,353721.0,66.2513,66.3252,66.1866,66.2328,353721.0
2020-07-29 12:20:00,71.67,71.74,71.67,71.73,72986.0,66.2421,66.3068,66.2421,66.2975,72986.0
2020-07-29 12:30:00,71.72,71.76,71.67,71.73,144802.0,66.2883,66.3252,66.2421,66.2975,144802.0
2020-07-29 12:40:00,71.74,71.78,71.72,71.73,41509.0,66.3068,66.3437,66.2883,66.2975,41509.0
2020-07-29 12:50:00,71.74,71.76,71.64,71.65,371089.0,66.3068,66.3252,66.2143,66.2236,371089.0
2020-07-29 13:00:00,71.65,71.66,71.57,71.6,62005.0,66.2236,66.2328,66.1496,66.1774,62005.0
2020-07-29 13:10:00,71.59,71.74,71.56,71.73,55275.0,66.1681,66.3068,66.1404,66.2975,55275.0
2020-07-29 13:20:00,71.72,71.76,71.71,71.73,32541.0,66.2883,66.3252,66.279,66.2975,32541.0
2020-07-29 13:30:00,71.73,71.76,71.7,71.71,46083.0,66.2975,66.3252,66.2698,66.279,46083.0
2020-07-29 13:40:00,71.7,71.75,71.65,71.75,49887.0,66.2698,66.316,66.2236,66.316,49887.0
2020-07-29 13:50:00,71.74,71.75,71.71,71.74,40297.0,66.3068,66.316,66.279,66.3068,40297.0
2020-07-29 14:00:00,71.75,71.81,71.67,71.78,65359.0,66.316,66.3715,66.2421,66.3437,65359.0
2020-07-29 14:10:00,71.8,71.84,71.74,71.83,48289.0,66.3622,66.3992,66.3068,66.3899,48289.0
2020-07-29 14:20:00,71.84,71.84,71.76,71.79,54568.0,66.3992,66.3992,66.3252,66.353,54568.0
2020-07-29 14:30:00,71.79,71.96,71.78,71.95,67306.0,66.353,66.5101,66.3437,66.5009,67306.0
2020-07-29 14:40:00,71.96,72.03,71.95,72.01,105277.0,66.5101,66.5748,66.5009,66.5563,105277.0
2020-07-29 14:50:00,71.99,72.04,71.87,71.88,121478.0,66.5378,66.584,66.4269,66.4362,121478.0
2020-07-29 15:00:00,71.9,71.93,71.75,71.87,149742.0,66.4546,66.4824,66.316,66.4269,149742.0
2020-07-29 15:10:00,71.88,72.05,71.84,72.05,111671.0,66.4362,66.5933,66.3992,66.5933,111671.0
2020-07-29 15:20:00,72.06,72.14,71.92,72.04,263288.0,66.6025,66.6765,66.4731,66.584,263288.0
2020-07-29 15:30:00,72.04,72.23,72.03,72.14,133058.0,66.584,66.7597,66.5748,66.6765,133058.0
2020-07-29 15:40:00,72.14,72.17,72.02,72.09,112978.0,66.6765,66.7042,66.5656,66.6303,112978.0
2020-07-29 15:50:00,72.07,72.18,71.93,72.17,136703.0,66.6118,66.7134,66.4824,66.7042,136703.0
2020-07-30 09:30:00,71.17,71.31,70.8,71.08,147693.0,65.7799,65.9093,65.438,65.6967,147693.0
2020-07-30 09:40:00,71.07,71.21,71.02,71.15,80446.0,65.6875,65.8169,65.6413,65.7614,80446.0
2020-07-30 09:50:00,71.11,71.11,70.66,70.72,56580.0,65.7245,65.7245,65.3086,65.364,56580.0
2020-07-30 10:00:00,70.68,70.97,70.63,70.96,55665.0,65.327,65.5951,65.2808,65.5858,55665.0
2020-07-30 10:10:00,70.96,71.05,70.9,70.94,49411.0,65.5858,65.669,65.5304,65.5673,49411.0
2020-07-30 10:20:00,70.92,70.99,70.76,70.85,66500.0,65.5489,65.6136,65.401,65.4842,66500.0
2020-07-30 10:30:00,70.86,71.11,70.84,71.11,35246.0,65.4934,65.7245,65.4749,65.7245,35246.0
2020-07-30 10:40:00,71.1,71.11,70.8,70.81,38831.0,65.7152,65.7245,65.438,65.4472,38831.0
2020-07-30 10:50:00,70.81,71.13,70.8,71.1,40565.0,65.4472,65.743,65.438,65.7152,40565.0
2020-07-30 11:00:00,71.13,71.41,71.09,71.38,43634.0,65.743,66.0018,65.706,65.974,43634.0
2020-07-30 11:10:00,71.39,71.54,71.36,71.51,44909.0,65.9833,66.1219,65.9555,66.0942,44909.0
2020-07-30 11:20:00,71.52,71.52,71.39,71.41,61931.0,66.1034,66.1034,65.9833,66.0018,61931.0
2020-07-30 11:30:00,71.43,71.49,71.34,71.42,80807.0,66.0202,66.0757,65.9371,66.011,80807.0
2020-07-30 11:40:00,71.44,71.52,71.39,71.42,57898.0,66.0295,66.1034,65.9833,66.011,57898.0
2020-07-30 11:50:00,71.43,71.46,71.36,71.4,80082.0,66.0202,66.048,65.9555,65.9925,80082.0
2020-07-30 12:00:00,71.41,71.47,71.34,71.34,83025.0,66.0018,66.0572,65.9371,65.9371,83025.0
2020-07-30 12:10:00,71.35,71.66,71.32,71.56,97948.0,65.9463,66.2328,65.9186,66.1404,97948.0
2020-07-30 12:20:00,71.56,71.56,71.44,71.47,134727.0,66.1404,66.1404,66.0295,66.0572,134727.0
2020-07-30 12:30:00,71.47,71.6,71.47,71.56,141002.0,66.0572,66.1774,66.0572,66.1404,141002.0
2020-07-30 12:40:00,71.56,71.57,71.44,71.49,31225.0,66.1404,66.1496,66.0295,66.0757,31225.0
2020-07-30 12:50:00,71.51,71.56,71.5,71.53,58042.0,66.0942,66.1404,66.0849,66.1127,58042.0
2020-07-30 13:00:00,71.52,71.69,71.5,71.65,63100.0,66.1034,66.2605,66.0849,66.2236,63100.0
2020-07-30 13:10:00,71.64,71.7,71.6,71.61,31380.0,66.2143,66.2698,66.1774,66.1866,31380.0
2020-07-30 13:20:00,71.6,71.61,71.5,71.53,64660.0,66.1774,66.1866,66.0849,66.1127,64660.0
2020-07-30 13:30:00,71.54,71.59,71.46,71.51,94236.0,66.1219,66.1681,66.048,66.0942,94236.0
2020-07-30 13:40:00,71.51,71.63,71.51,71.62,141801.0,66.0942,66.2051,66.0942,66.1958,141801.0
2020-07-30 13:50:00,71.62,71.71,71.61,71.63,40747.0,66.1958,66.279,66.1866,66.2051,40747.0
2020-07-30 14:00:00,71.63,71.76,71.57,71.75,55491.0,66.2051,66.3252,66.1496,66.316,55491.0
2020-07-30 14:10:00,71.74,71.76,71.65,71.69,77783.0,66.3068,66.3252,66.2236,66.2605,77783.0
2020-07-30 14:20:00,71.7,71.75,71.56,71.58,126149.0,66.2698,66.316,66.1404,66.1589,126149.0
2020-07-30 14:30:00,71.59,71.69,71.58,71.66,188675.0,66.1681,66.2605,66.1589,66.2328,188675.0
2020-07-30 14:40:00,71.67,71.73,71.63,71.63,130207.0,66.2421,66.2975,66.2051,66.2051,130207.0
2020-07-30 14:50:00,71.64,71.67,71.55,71.62,84123.0,66.2143,66.2421,66.1312,66.1958,84123.0
2020-07-30 15:00:00,71.63,71.71,71.5,71.52,134135.0,66.2051,66.279,66.0849,66.1034,134135.0
2020-07-30 15:10:00,71.53,71.71,71.49,71.68,96629.0,66.1127,66.279,66.0757,66.2513,96629.0
2020-07-30 15:20:00,71.68,71.8,71.66,71.8,91594.0,66.2513,66.3622,66.2328,66.3622,91594.0
2020-07-30 15:30:00,71.8,71.87,71.78,71.78,135455.0,66.3622,66.4269,66.3437,66.3437,135455.0
2020-07-30 15:40:00,71.79,71.82,71.67,71.73,87235.0,66.353,66.3807,66.2421,66.2975,87235.0
2020-07-30 15:50:00,71.74,71.75,71.59,71.7,176025.0,66.3068,66.316,66.1681,66.2698,176025.0
2020-07-31 09:30:00,71.43,71.53,71.23,71.33,185548.0,66.0202,66.1127,65.8354,65.9278,185548.0
2020-07-31 09:40:00,71.34,71.4,71.14,71.23,84805.0,65.9371,65.9925,65.7522,65.8354,84805.0
2020-07-31 09:50:00,71.23,71.47,71.16,71.36,101010.0,65.8354,66.0572,65.7707,65.9555,101010.0
2020-07-31 10:00:00,71.39,71.39,70.89,70.94,150897.0,65.9833,65.9833,65.5211,65.5673,150897.0
2020-07-31 10:10:00,70.95,70.95,70.25,70.36,158277.0,65.5766,65.5766,64.9296,65.0313,158277.0
2020-07-31 10:20:00,70.35,70.59,70.24,70.28,140193.0,65.022,65.2439,64.9204,64.9573,140193.0
2020-07-31 10:30:00,70.28,70.44,70.25,70.41,163506.0,64.9573,65.1052,64.9296,65.0775,163506.0
2020-07-31 10:40:00,70.42,70.42,70.06,70.25,156735.0,65.0867,65.0867,64.754,64.9296,156735.0
2020-07-31 10:50:00,70.26,70.42,70.08,70.41,792860.0,64.9388,65.0867,64.7725,65.0775,792860.0
2020-07-31 11:00:00,70.41,70.47,70.26,70.26,29692.0,65.0775,65.1329,64.9388,64.9388,29692.0
2020-07-31 11:10:00,70.26,70.54,70.16,70.53,153493.0,64.9388,65.1976,64.8464,65.1884,153493.0
2020-07-31 11:20:00,70.55,70.56,70.43,70.47,120703.0,65.2069,65.2161,65.096,65.1329,120703.0
2020-07-31 11:30:00,70.49,70.54,70.01,70.18,70709.0,65.1514,65.1976,64.7078,64.8649,70709.0
2020-07-31 11:40:00,70.17,70.23,70.09,70.18,137115.0,64.8557,64.9111,64.7817,64.8649,137115.0
2020-07-31 11:50:00,70.2,70.22,69.96,70.01,298428.0,64.8834,64.9019,64.6616,64.7078,298428.0
2020-07-31 12:00:00,70.01,70.07,69.81,69.86,351680.0,64.7078,64.7632,64.5229,64.5691,351680.0
2020-07-31 12:10:00,69.9,70.1,69.84,69.86,178131.0,64.6061,64.791,64.5507,64.5691,178131.0
2020-07-31 12:20:00,69.92,70.16,69.92,70.15,51128.0,64.6246,64.8464,64.6246,64.8372,51128.0
2020-07-31 12:30:00,70.15,70.16,69.89,69.99,55123.0,64.8372,64.8464,64.5969,64.6893,55123.0
2020-07-31 12:40:00,69.99,70.07,69.76,69.83,65907.0,64.6893,64.7632,64.4767,64.5414,65907.0
2020-07-31 12:50:00,69.87,69.97,69.82,69.95,59541.0,64.5784,64.6708,64.5322,64.6523,59541.0
2020-07-31 13:00:00,69.94,70.14,69.9,70.09,42665.0,64.6431,64.8279,64.6061,64.7817,42665.0
2020-07-31 13:10:00,70.09,70.19,70.09,70.18,40249.0,64.7817,64.8742,64.7817,64.8649,40249.0
2020-07-31 13:20:00,70.19,70.28,70.18,70.27,31083.0,64.8742,64.9573,64.8649,64.9481,31083.0
2020-07-31 13:30:00,70.27,70.35,70.26,70.3,34543.0,64.9481,65.022,64.9388,64.9758,34543.0
2020-07-31 13:40:00,70.32,70.42,70.3,70.42,25525.0,64.9943,65.0867,64.9758,65.0867,25525.0
2020-07-31 13:50:00,70.42,70.47,70.32,70.33,72305.0,65.0867,65.1329,64.9943,65.0035,72305.0
2020-07-31 14:00:00,70.32,70.46,70.25,70.26,63909.0,64.9943,65.1237,64.9296,64.9388,63909.0
2020-07-31 14:10:00,70.25,70.3,70.18,70.23,48409.0,64.9296,64.9758,64.8649,64.9111,48409.0
2020-07-31 14:20:00,70.22,70.29,70.2,70.29,91179.0,64.9019,64.9666,64.8834,64.9666,91179.0
2020-07-31 14:30:00,70.3,70.41,70.28,70.36,40417.0,64.9758,65.0775,64.9573,65.0313,40417.0
2020-07-31 14:40:00,70.36,70.54,70.3,70.44,105138.0,65.0313,65.1976,64.9758,65.1052,105138.0
2020-07-31 14:50:00,70.45,70.53,70.41,70.51,45047.0,65.1145,65.1884,65.0775,65.1699,45047.0
2020-07-31 15:00:00,70.51,70.6,70.47,70.58,196718.0,65.1699,65.2531,65.1329,65.2346,196718.0
2020-07-31 15:10:00,70.58,70.62,70.47,70.6,187749.0,65.2346,65.2716,65.1329,65.2531,187749.0
2020-07-31 15:20:00,70.6,70.66,70.55,70.66,222770.0,65.2531,65.3086,65.2069,65.3086,222770.0
2020-07-31 15:30:00,70.66,70.7,70.58,70.63,277912.0,65.3086,65.3455,65.2346,65.2808,277912.0
2020-07-31 15:40:00,70.63,70.88,70.6,70.87,296775.0,65.2808,65.5119,65.2531,65.5027,296775.0
2020-07-31 15:50:00,70.86,71.23,70.74,71.21,252761.0,65.4934,65.8354,65.3825,65.8169,252761.0
2020-08-03 09:30:00,71.57,71.57,71.09,71.15,142590.0,66.1496,66.1496,65.706,65.7614,142590.0
2020-08-03 09:40:00,71.17,71.25,71.04,71.22,47100.0,65.7799,65.8539,65.6598,65.8261,47100.0
2020-08-03 09:50:00,71.25,71.44,71.23,71.41,54850.0,65.8539,66.0295,65.8354,66.0018,54850.0
2020-08-03 10:00:00,71.44,71.64,71.39,71.47,63614.0,66.0295,66.2143,65.9833,66.0572,63614.0
2020-08-03 10:10:00,71.48,71.59,71.45,71.53,29174.0,66.0665,66.1681,66.0387,66.1127,29174.0
2020-08-03 10:20:00,71.54,71.61,71.46,71.46,44321.0,66.1219,66.1866,66.048,66.048,44321.0
2020-08-03 10:30:00,71.47,71.61,71.43,71.48,32043.0,66.0572,66.1866,66.0202,66.0665,32043.0
2020-08-03 10:40:00,71.48,71.54,71.21,71.24,395036.0,66.0665,66.1219,65.8169,65.8446,395036.0
2020-08-03 10:50:00,71.25,71.36,71.2,71.31,159015.0,65.8539,65.9555,65.8077,65.9093,159015.0
2020-08-03 11:00:00,71.31,71.45,71.26,71.45,30025.0,65.9093,66.0387,65.8631,66.0387,30025.0
2020-08-03 11:10:00,71.44,71.55,71.4,71.55,41022.0,66.0295,66.1312,65.9925,66.1312,41022.0
2020-08-03 11:20:00,71.56,71.65,71.52,71.61,52991.0,66.1404,66.2236,66.1034,66.1866,52991.0
2020-08-03 11:30:00,71.62,71.9,71.62,71.89,76212.0,66.1958,66.4546,66.1958,66.4454,76212.0
2020-08-03 11:40:00,71.9,72.0,71.84,71.89,68884.0,66.4546,66.5471,66.3992,66.4454,68884.0
2020-08-03 11:50:00,71.88,71.97,71.83,71.84,49528.0,66.4362,66.5193,66.3899,66.3992,49528.0
2020-08-03 12:00:00,71.86,71.86,71.72,71.85,37436.0,66.4177,66.4177,66.2883,66.4084,37436.0
2020-08-03 12:10:00,71.86,71.91,71.83,71.86,39964.0,66.4177,66.4639,66.3899,66.4177,39964.0
2020-08-03 12:20:00,71.86,71.86,71.72,71.72,51458.0,66.4177,66.4177,66.2883,66.2883,51458.0
2020-08-03 12:30:00,71.7,71.82,71.65,71.81,34489.0,66.2698,66.3807,66.2236,66.3715,34489.0
2020-08-03 12:40:00,71.82,71.89,71.78,71.86,46105.0,66.3807,66.4454,66.3437,66.4177,46105.0
2020-08-03 12:50:00,71.85,71.89,71.78,71.82,47498.0,66.4084,66.4454,66.3437,66.3807,47498.0
2020-08-03 13:00:00,71.8,71.82,71.63,71.7,94724.0,66.3622,66.3807,66.2051,66.2698,94724.0
2020-08-03 13:10:00,71.7,71.82,71.66,71.8,97102.0,66.2698,66.3807,66.2328,66.3622,97102.0
2020-08-03 13:20:00,71.8,71.92,71.77,71.89,241065.0,66.3622,66.4731,66.3345,66.4454,241065.0
2020-08-03 13:30:00,71.89,71.95,71.87,71.94,65448.0,66.4454,66.5009,66.4269,66.4916,65448.0
2020-08-03 13:40:00,71.94,71.95,71.83,71.86,61880.0,66.4916,66.5009,66.3899,66.4177,61880.0
2020-08-03 13:50:00,71.87,71.94,71.87,71.88,34561.0,66.4269,66.4916,66.4269,66.4362,34561.0
2020-08-03 14:00:00,71.89,71.91,71.8,71.85,43927.0,66.4454,66.4639,66.3622,66.4084,43927.0
2020-08-03 14:10:00,71.87,71.96,71.83,71.94,65678.0,66.4269,66.5101,66.3899,66.4916,65678.0
2020-08-03 14:20:00,71.93,72.07,71.93,72.07,124674.0,66.4824,66.6118,66.4824,66.6118,124674.0
2020-08-03 14:30:00,72.07,72.14,72.04,72.13,40786.0,66.6118,66.6765,66.584,66.6672,40786.0
2020-08-03 14:40:00,72.13,72.19,72.12,72.18,74362.0,66.6672,66.7227,66.658,66.7134,74362.0
2020-08-03 14:50:00,72.17,72.19,72.11,72.15,99872.0,66.7042,66.7227,66.6487,66.6857,99872.0
2020-08-03 15:00:00,72.16,72.18,72.07,72.09,76303.0,66.695,66.7134,66.6118,66.6303,76303.0
2020-08-03 15:10:00,72.1,72.15,72.01,72.06,123371.0,66.6395,66.6857,66.5563,66.6025,123371.0
2020-08-03 15:20:00,72.06,72.09,71.97,72.07,111935.0,66.6025,66.6303,66.5193,66.6118,111935.0
2020-08-03 15:30:00,72.09,72.14,71.97,72.03,280149.0,66.6303,66.6765,66.5193,66.5748,280149.0
2020-08-03 15:40:00,72.02,72.11,71.99,72.02,110656.0,66.5656,66.6487,66.5378,66.5656,110656.0
2020-08-03 15:50:00,71.99,72.11,71.92,72.03,171245.0,66.5378,66.6487,66.4731,66.5748,171245.0
2020-08-04 09:30:00,71.85,72.19,71.72,71.87,97397.0,66.4084,66.7227,66.2883,66.4269,97397.0
2020-08-04 09:40:00,71.88,71.98,71.76,71.82,48102.0,66.4362,66.5286,66.3252,66.3807,48102.0
2020-08-04 09:50:00,71.79,72.01,71.79,71.88,48170.0,66.353,66.5563,66.353,66.4362,48170.0
2020-08-04 10:00:00,71.87,72.08,71.84,72.08,37205.0,66.4269,66.621,66.3992,66.621,37205.0
2020-08-04 10:10:00,72.04,72.21,72.04,72.07,57296.0,66.584,66.7412,66.584,66.6118,57296.0
2020-08-04 10:20:00,72.09,72.09,71.67,71.7,67818.0,66.6303,66.6303,66.2421,66.2698,67818.0
2020-08-04 10:30:00,71.7,71.73,71.55,71.73,51077.0,66.2698,66.2975,66.1312,66.2975,51077.0
2020-08-04 10:40:00,71.72,71.93,71.66,71.93,49419.0,66.2883,66.4824,66.2328,66.4824,49419.0
2020-08-04 10:50:00,71.92,72.04,71.9,72.03,47746.0,66.4731,66.584,66.4546,66.5748,47746.0
2020-08-04 11:00:00,72.04,72.1,71.98,72.03,79152.0,66.584,66.6395,66.5286,66.5748,79152.0
2020-08-04 11:10:00,72.04,72.2,72.02,72.2,88162.0,66.584,66.7319,66.5656,66.7319,88162.0
2020-08-04 11:20:00,72.21,72.31,72.18,72.28,36809.0,66.7412,66.8336,66.7134,66.8059,36809.0
2020-08-04 11:30:00,72.27,72.27,72.05,72.17,42550.0,66.7966,66.7966,66.5933,66.7042,42550.0
2020-08-04 11:40:00,72.19,72.29,72.18,72.2,31172.0,66.7227,66.8151,66.7134,66.7319,31172.0
2020-08-04 11:50:00,72.18,72.24,71.99,72.0,46240.0,66.7134,66.7689,66.5378,66.5471,46240.0
2020-08-04 12:00:00,72.0,72.02,71.95,71.97,69351.0,66.5471,66.5656,66.5009,66.5193,69351.0
2020-08-04 12:10:00,71.98,72.0,71.85,71.94,33824.0,66.5286,66.5471,66.4084,66.4916,33824.0
2020-08-04 12:20:00,71.97,72.06,71.96,72.01,50797.0,66.5193,66.6025,66.5101,66.5563,50797.0
2020-08-04 12:30:00,72.0,72.08,71.98,71.98,25815.0,66.5471,66.621,66.5286,66.5286,25815.0
2020-08-04 12:40:00,71.98,72.07,71.95,72.04,29236.0,66.5286,66.6118,66.5009,66.584,29236.0
2020-08-04 12:50:00,72.05,72.2,72.03,72.19,45962.0,66.5933,66.7319,66.5748,66.7227,45962.0
2020-08-04 13:00:00,72.21,72.24,72.15,72.2,39150.0,66.7412,66.7689,66.6857,66.7319,39150.0
2020-08-04 13:10:00,72.21,72.34,72.21,72.31,38137.0,66.7412,66.8613,66.7412,66.8336,38137.0
2020-08-04 13:20:00,72.32,72.33,72.24,72.29,35662.0,66.8428,66.8521,66.7689,66.8151,35662.0
2020-08-04 13:30:00,72.29,72.31,72.23,72.3,44184.0,66.8151,66.8336,66.7597,66.8243,44184.0
2020-08-04 13:40:00,72.3,72.35,72.26,72.28,19543.0,66.8243,66.8706,66.7874,66.8059,19543.0
2020-08-04 13:50:00,72.27,72.35,72.26,72.34,21256.0,66.7966,66.8706,66.7874,66.8613,21256.0
2020-08-04 14:00:00,72.35,72.42,72.35,72.37,67315.0,66.8706,66.9353,66.8706,66.889,67315.0
2020-08-04 14:10:00,72.37,72.39,72.26,72.37,63583.0,66.889,66.9075,66.7874,66.889,63583.0
2020-08-04 14:20:00,72.37,72.38,72.15,72.18,39469.0,66.889,66.8983,66.6857,66.7134,39469.0
2020-08-04 14:30:00,72.17,72.23,72.06,72.07,64402.0,66.7042,66.7597,66.6025,66.6118,64402.0
2020-08-04 14:40:00,72.07,72.23,72.06,72.21,60487.0,66.6118,66.7597,66.6025,66.7412,60487.0
2020-08-04 14:50:00,72.22,72.31,72.21,72.31,63928.0,66.7504,66.8336,66.7412,66.8336,63928.0
2020-08-04 15:00:00,72.3,72.33,72.27,72.32,76302.0,66.8243,66.8521,66.7966,66.8428,76302.0
2020-08-04 15:10:00,72.32,72.44,72.31,72.44,176104.0,66.8428,66.9537,66.8336,66.9537,176104.0
2020-08-04 15:20:00,72.44,72.5,72.41,72.41,267239.0,66.9537,67.0092,66.926,66.926,267239.0
2020-08-04 15:30:00,72.42,72.42,72.32,72.38,283864.0,66.9353,66.9353,66.8428,66.8983,283864.0
2020-08-04 15:40:00,72.38,72.48,72.36,72.43,264231.0,66.8983,66.9907,66.8798,66.9445,264231.0
2020-08-04 15:50:00,72.42,72.46,72.34,72.44,477473.0,66.9353,66.9722,66.8613,66.9537,477473.0
2020-08-05 09:30:00,73.15,73.31,72.98,73.25,199829.0,67.61,67.7579,67.4528,67.7024,199829.0
2020-08-05 09:40:00,73.21,73.32,73.04,73.04,47036.0,67.6654,67.7671,67.5083,67.5083,47036.0
2020-08-05 09:50:00,73.06,73.16,72.97,73.1,74889.0,67.5268,67.6192,67.4436,67.5638,74889.0
2020-08-05 10:00:00,73.11,73.21,73.07,73.09,49428.0,67.573,67.6654,67.536,67.5545,49428.0
2020-08-05 10:10:00,73.11,73.16,72.95,73.0,50249.0,67.573,67.6192,67.4251,67.4713,50249.0
2020-08-05 10:20:00,73.0,73.18,72.99,73.08,74544.0,67.4713,67.6377,67.4621,67.5453,74544.0
2020-08-05 10:30:00,73.09,73.21,73.04,73.05,273476.0,67.5545,67.6654,67.5083,67.5175,273476.0
2020-08-05 10:40:00,73.06,73.44,73.02,73.44,223709.0,67.5268,67.878,67.4898,67.878,223709.0
2020-08-05 10:50:00,73.44,73.47,73.36,73.42,192377.0,67.878,67.9057,67.8041,67.8595,192377.0
2020-08-05 11:00:00,73.42,73.55,73.42,73.54,166740.0,67.8595,67.9797,67.8595,67.9704,166740.0
2020-08-05 11:10:00,73.53,73.7,73.52,73.7,180819.0,67.9612,68.1183,67.952,68.1183,180819.0
2020-08-05 11:20:00,73.7,73.71,73.66,73.68,193323.0,68.1183,68.1276,68.0813,68.0998,193323.0
2020-08-05 11:30:00,73.69,73.75,73.63,73.65,2061307.0,68.1091,68.1645,68.0536,68.0721,2061307.0
2020-08-05 11:40:00,73.65,73.67,73.49,73.49,197824.0,68.0721,68.0906,67.9242,67.9242,197824.0
2020-08-05 11:50:00,73.5,73.53,73.43,73.47,196267.0,67.9335,67.9612,67.8688,67.9057,196267.0
2020-08-05 12:00:00,73.48,73.58,73.43,73.49,76581.0,67.915,68.0074,67.8688,67.9242,76581.0
2020-08-05 12:10:00,73.49,73.56,73.45,73.49,127177.0,67.9242,67.9889,67.8873,67.9242,127177.0
2020-08-05 12:20:00,73.49,73.5,73.37,73.38,114014.0,67.9242,67.9335,67.8133,67.8226,114014.0
2020-08-05 12:30:00,73.37,73.43,73.35,73.41,66708.0,67.8133,67.8688,67.7948,67.8503,66708.0
2020-08-05 12:40:00,73.41,73.46,73.34,73.45,43468.0,67.8503,67.8965,67.7856,67.8873,43468.0
2020-08-05 12:50:00,73.46,73.48,73.39,73.41,34633.0,67.8965,67.915,67.8318,67.8503,34633.0
2020-08-05 13:00:00,73.41,73.46,73.39,73.42,36151.0,67.8503,67.8965,67.8318,67.8595,36151.0
2020-08-05 13:10:00,73.43,73.54,73.4,73.52,107970.0,67.8688,67.9704,67.841,67.952,107970.0
2020-08-05 13:20:00,73.51,73.61,73.5,73.6,111795.0,67.9427,68.0351,67.9335,68.0259,111795.0
2020-08-05 13:30:00,73.6,73.62,73.55,73.57,78812.0,68.0259,68.0444,67.9797,67.9982,78812.0
2020-08-05 13:40:00,73.58,73.62,73.56,73.61,131310.0,68.0074,68.0444,67.9889,68.0351,131310.0
2020-08-05 13:50:00,73.6,73.71,73.59,73.67,76354.0,68.0259,68.1276,68.0167,68.0906,76354.0
2020-08-05 14:00:00,73.68,73.77,73.67,73.77,40232.0,68.0998,68.183,68.0906,68.183,40232.0
2020-08-05 14:10:00,73.78,73.89,73.77,73.88,39235.0,68.1923,68.2939,68.183,68.2847,39235.0
2020-08-05 14:20:00,73.87,73.89,73.84,73.88,35066.0,68.2754,68.2939,68.2477,68.2847,35066.0
2020-08-05 14:30:00,73.88,73.91,73.86,73.86,48442.0,68.2847,68.3124,68.2662,68.2662,48442.0
2020-08-05 14:40:00,73.85,73.9,73.78,73.79,70272.0,68.257,68.3032,68.1923,68.2015,70272.0
2020-08-05 14:50:00,73.78,73.87,73.75,73.84,73480.0,68.1923,68.2754,68.1645,68.2477,73480.0
2020-08-05 15:00:00,73.84,73.97,73.83,73.93,73434.0,68.2477,68.3679,68.2385,68.3309,73434.0
2020-08-05 15:10:00,73.94,73.97,73.88,73.97,146676.0,68.3401,68.3679,68.2847,68.3679,146676.0
2020-08-05 15:20:00,73.97,74.04,73.95,73.97,127081.0,68.3679,68.4326,68.3494,68.3679,127081.0
2020-08-05 15:30:00,73.97,74.13,73.95,74.03,97523.0,68.3679,68.5158,68.3494,68.4233,97523.0
2020-08-05 15:40:00,74.04,74.05,73.88,73.89,104934.0,68.4326,68.4418,68.2847,68.2939,104934.0
2020-08-05 15:50:00,73.86,74.11,73.82,74.09,174610.0,68.2662,68.4973,68.2292,68.4788,174610.0
2020-08-06 09:30:00,73.94,74.11,73.75,73.93,149075.0,68.3401,68.4973,68.1645,68.3309,149075.0
2020-08-06 09:40:00,73.94,74.05,73.85,73.99,32279.0,68.3401,68.4418,68.257,68.3864,32279.0
2020-08-06 09:50:00,73.98,74.07,73.89,74.04,99097.0,68.3771,68.4603,68.2939,68.4326,99097.0
2020-08-06 10:00:00,74.05,74.06,73.75,73.78,81201.0,68.4418,68.4511,68.1645,68.1923,81201.0
2020-08-06 10:10:00,73.78,73.99,73.76,73.95,79213.0,68.1923,68.3864,68.1738,68.3494,79213.0
2020-08-06 10:20:00,73.92,74.12,73.85,74.07,52056.0,68.3217,68.5065,68.257,68.4603,52056.0
2020-08-06 10:30:00,74.06,74.08,73.85,73.86,134903.0,68.4511,68.4695,68.257,68.2662,134903.0
2020-08-06 10:40:00,73.81,73.83,73.63,73.71,71471.0,68.22,68.2385,68.0536,68.1276,71471.0
2020-08-06 10:50:00,73.72,73.85,73.62,73.8,32841.0,68.1368,68.257,68.0444,68.2107,32841.0
2020-08-06 11:00:00,73.79,73.85,73.71,73.76,63944.0,68.2015,68.257,68.1276,68.1738,63944.0
2020-08-06 11:10:00,73.76,73.79,73.59,73.6,27461.0,68.1738,68.2015,68.0167,68.0259,27461.0
2020-08-06 11:20:00,73.61,73.73,73.6,73.63,69539.0,68.0351,68.146,68.0259,68.0536,69539.0
2020-08-06 11:30:00,73.59,73.65,73.45,73.45,27343.0,68.0167,68.0721,67.8873,67.8873,27343.0
2020-08-06 11:40:00,73.45,73.55,73.37,73.55,32287.0,67.8873,67.9797,67.8133,67.9797,32287.0
2020-08-06 11:50:00,73.54,73.6,73.49,73.57,49848.0,67.9704,68.0259,67.9242,67.9982,49848.0
2020-08-06 12:00:00,73.57,73.58,73.42,73.42,29979.0,67.9982,68.0074,67.8595,67.8595,29979.0
2020-08-06 12:10:00,73.42,73.51,73.4,73.49,65326.0,67.8595,67.9427,67.841,67.9242,65326.0
2020-08-06 12:20:00,73.5,73.61,73.46,73.6,43970.0,67.9335,68.0351,67.8965,68.0259,43970.0
2020-08-06 12:30:00,73.6,73.61,73.47,73.49,54705.0,68.0259,68.0351,67.9057,67.9242,54705.0
2020-08-06 12:40:00,73.49,73.62,73.47,73.6,50936.0,67.9242,68.0444,67.9057,68.0259,50936.0
2020-08-06 12:50:00,73.59,73.59,73.45,73.56,29105.0,68.0167,68.0167,67.8873,67.9889,29105.0
2020-08-06 13:00:00,73.56,73.59,73.47,73.47,35483.0,67.9889,68.0167,67.9057,67.9057,35483.0
2020-08-06 13:10:00,73.47,73.51,73.42,73.45,36183.0,67.9057,67.9427,67.8595,67.8873,36183.0
2020-08-06 13:20:00,73.46,73.48,73.38,73.44,45361.0,67.8965,67.915,67.8226,67.878,45361.0
2020-08-06 13:30:00,73.43,73.47,73.39,73.4,35491.0,67.8688,67.9057,67.8318,67.841,35491.0
2020-08-06 13:40:00,73.4,73.48,73.4,73.47,76009.0,67.841,67.915,67.841,67.9057,76009.0
2020-08-06 13:50:00,73.45,73.47,73.33,73.4,41060.0,67.8873,67.9057,67.7763,67.841,41060.0
2020-08-06 14:00:00,73.4,73.58,73.39,73.58,70001.0,67.841,68.0074,67.8318,68.0074,70001.0
2020-08-06 14:10:00,73.58,73.67,73.55,73.63,265402.0,68.0074,68.0906,67.9797,68.0536,265402.0
2020-08-06 14:20:00,73.64,73.67,73.59,73.62,46916.0,68.0629,68.0906,68.0167,68.0444,46916.0
2020-08-06 14:30:00,73.63,73.74,73.61,73.74,25274.0,68.0536,68.1553,68.0351,68.1553,25274.0
2020-08-06 14:40:00,73.74,73.83,73.73,73.81,27293.0,68.1553,68.2385,68.146,68.22,27293.0
2020-08-06 14:50:00,73.83,73.84,73.76,73.82,40595.0,68.2385,68.2477,68.1738,68.2292,40595.0
2020-08-06 15:00:00,73.83,73.86,73.69,73.69,165957.0,68.2385,68.2662,68.1091,68.1091,165957.0
2020-08-06 15:10:00,73.7,73.81,73.69,73.8,118215.0,68.1183,68.22,68.1091,68.2107,118215.0
2020-08-06 15:20:00,73.81,73.85,73.74,73.83,200697.0,68.22,68.257,68.1553,68.2385,200697.0
2020-08-06 15:30:00,73.83,73.88,73.73,73.78,253140.0,68.2385,68.2847,68.146,68.1923,253140.0
2020-08-06 15:40:00,73.77,73.78,73.58,73.58,95582.0,68.183,68.1923,68.0074,68.0074,95582.0
2020-08-06 15:50:00,73.57,73.73,73.56,73.7,355582.0,67.9982,68.146,67.9889,68.1183,355582.0
2020-08-07 09:30:00,73.56,73.68,73.48,73.56,98569.0,67.9889,68.0998,67.915,67.9889,98569.0
2020-08-07 09:40:00,73.59,73.8,73.44,73.8,90757.0,68.0167,68.2107,67.878,68.2107,90757.0
2020-08-07 09:50:00,73.8,73.84,73.7,73.75,37136.0,68.2107,68.2477,68.1183,68.1645,37136.0
2020-08-07 10:00:00,73.72,73.92,73.71,73.82,46612.0,68.1368,68.3217,68.1276,68.2292,46612.0
2020-08-07 10:10:00,73.83,73.99,73.83,73.89,28762.0,68.2385,68.3864,68.2385,68.2939,28762.0
2020-08-07 10:20:00,73.9,74.07,73.79,74.04,35027.0,68.3032,68.4603,68.2015,68.4326,35027.0
2020-08-07 10:30:00,74.06,74.26,74.03,74.26,54279.0,68.4511,68.6359,68.4233,68.6359,54279.0
2020-08-07 10:40:00,74.27,74.29,74.19,74.2,38579.0,68.6452,68.6636,68.5712,68.5805,38579.0
2020-08-07 10:50:00,74.19,74.22,73.97,74.07,44627.0,68.5712,68.5989,68.3679,68.4603,44627.0
2020-08-07 11:00:00,74.1,74.48,74.09,74.46,37910.0,68.488,68.8392,68.4788,68.8208,37910.0
2020-08-07 11:10:00,74.44,74.51,74.27,74.27,40495.0,68.8023,68.867,68.6452,68.6452,40495.0
2020-08-07 11:20:00,74.26,74.32,74.2,74.21,28843.0,68.6359,68.6914,68.5805,68.5897,28843.0
2020-08-07 11:30:00,74.2,74.29,74.18,74.29,46024.0,68.5805,68.6636,68.562,68.6636,46024.0
2020-08-07 11:40:00,74.29,74.36,74.26,74.26,66120.0,68.6636,68.7283,68.6359,68.6359,66120.0
2020-08-07 11:50:00,74.27,74.29,74.15,74.15,25688.0,68.6452,68.6636,68.5342,68.5342,25688.0
2020-08-07 12:00:00,74.15,74.3,74.12,74.24,52178.0,68.5342,68.6729,68.5065,68.6174,52178.0
2020-08-07 12:10:00,74.25,74.39,74.25,74.35,36612.0,68.6267,68.7561,68.6267,68.7191,36612.0
2020-08-07 12:20:00,74.36,74.56,74.35,74.55,49365.0,68.7283,68.9132,68.7191,68.9039,49365.0
2020-08-07 12:30:00,74.54,74.55,74.47,74.54,30527.0,68.8947,68.9039,68.83,68.8947,30527.0
2020-08-07 12:40:00,74.55,74.64,74.54,74.54,44080.0,68.9039,68.9871,68.8947,68.8947,44080.0
2020-08-07 12:50:00,74.55,74.59,74.5,74.53,39848.0,68.9039,68.9409,68.8577,68.8855,39848.0
2020-08-07 13:00:00,74.53,74.54,74.34,74.36,78410.0,68.8855,68.8947,68.7098,68.7283,78410.0
2020-08-07 13:10:00,74.36,74.46,74.3,74.4,75868.0,68.7283,68.8208,68.6729,68.7653,75868.0
2020-08-07 13:20:00,74.41,74.52,74.35,74.5,63409.0,68.7745,68.8762,68.7191,68.8577,63409.0
2020-08-07 13:30:00,74.5,74.54,74.44,74.51,50468.0,68.8577,68.8947,68.8023,68.867,50468.0
2020-08-07 13:40:00,74.48,74.53,74.38,74.41,77056.0,68.8392,68.8855,68.7468,68.7745,77056.0
2020-08-07 13:50:00,74.41,74.42,74.3,74.32,35922.0,68.7745,68.7838,68.6729,68.6914,35922.0
2020-08-07 14:00:00,74.34,74.4,74.13,74.24,102044.0,68.7098,68.7653,68.5158,68.6174,102044.0
2020-08-07 14:10:00,74.24,74.37,74.22,74.23,50824.0,68.6174,68.7376,68.5989,68.6082,50824.0
2020-08-07 14:20:00,74.24,74.26,74.1,74.18,43683.0,68.6174,68.6359,68.488,68.562,43683.0
2020-08-07 14:30:00,74.18,74.37,74.13,74.32,209830.0,68.562,68.7376,68.5158,68.6914,209830.0
2020-08-07 14:40:00,74.33,74.48,74.29,74.45,235366.0,68.7006,68.8392,68.6636,68.8115,235366.0
2020-08-07 14:50:00,74.45,74.68,74.42,74.67,265484.0,68.8115,69.0241,68.7838,69.0149,265484.0
2020-08-07 15:00:00,74.67,74.72,74.56,74.69,449965.0,69.0149,69.0611,68.9132,69.0333,449965.0
2020-08-07 15:10:00,74.68,74.72,74.53,74.7,348887.0,69.0241,69.0611,68.8855,69.0426,348887.0
2020-08-07 15:20:00,74.69,74.71,74.63,74.67,328769.0,69.0333,69.0518,68.9779,69.0149,328769.0
2020-08-07 15:30:00,74.68,74.74,74.61,74.73,376248.0,69.0241,69.0796,68.9594,69.0703,376248.0
2020-08-07 15:40:00,74.73,74.92,74.72,74.87,251908.0,69.0703,69.2459,69.0611,69.1997,251908.0
2020-08-07 15:50:00,74.87,75.05,74.8,75.02,510930.0,69.1997,69.3661,69.135,69.3383,510930.0
2020-08-10 09:30:00,75.17,75.69,75.17,75.49,104728.0,69.477,69.9576,69.477,69.7728,104728.0
2020-08-10 09:40:00,75.48,75.81,75.48,75.81,62439.0,69.7635,70.0685,69.7635,70.0685,62439.0
2020-08-10 09:50:00,75.81,75.9,75.69,75.87,69326.0,70.0685,70.1517,69.9576,70.124,69326.0
2020-08-10 10:00:00,75.9,75.91,75.72,75.83,94414.0,70.1517,70.1609,69.9853,70.087,94414.0
2020-08-10 10:10:00,75.82,76.17,75.79,76.11,39280.0,70.0778,70.4013,70.05,70.3458,39280.0
2020-08-10 10:20:00,76.1,76.35,76.06,76.33,48274.0,70.3366,70.5676,70.2996,70.5491,48274.0
2020-08-10 10:30:00,76.32,76.37,76.25,76.32,40843.0,70.5399,70.5861,70.4752,70.5399,40843.0
2020-08-10 10:40:00,76.31,76.32,76.13,76.17,36752.0,70.5307,70.5399,70.3643,70.4013,36752.0
2020-08-10 10:50:00,76.17,76.21,75.93,75.94,67430.0,70.4013,70.4382,70.1794,70.1887,67430.0
2020-08-10 11:00:00,75.95,76.05,75.91,76.01,58093.0,70.1979,70.2903,70.1609,70.2534,58093.0
2020-08-10 11:10:00,76.01,76.24,76.01,76.23,38684.0,70.2534,70.466,70.2534,70.4567,38684.0
2020-08-10 11:20:00,76.24,76.25,76.12,76.24,56939.0,70.466,70.4752,70.355,70.466,56939.0
2020-08-10 11:30:00,76.24,76.24,76.09,76.1,54562.0,70.466,70.466,70.3273,70.3366,54562.0
2020-08-10 11:40:00,76.09,76.25,76.08,76.19,90447.0,70.3273,70.4752,70.3181,70.4197,90447.0
2020-08-10 11:50:00,76.19,76.3,76.16,76.24,75776.0,70.4197,70.5214,70.392,70.466,75776.0
2020-08-10 12:00:00,76.24,76.24,76.02,76.09,129949.0,70.466,70.466,70.2626,70.3273,129949.0
2020-08-10 12:10:00,76.1,76.18,76.08,76.09,49689.0,70.3366,70.4105,70.3181,70.3273,49689.0
2020-08-10 12:20:00,76.11,76.17,76.02,76.02,44292.0,70.3458,70.4013,70.2626,70.2626,44292.0
2020-08-10 12:30:00,76.02,76.11,75.98,76.05,30297.0,70.2626,70.3458,70.2256,70.2903,30297.0
2020-08-10 12:40:00,76.05,76.12,75.96,75.97,91628.0,70.2903,70.355,70.2072,70.2164,91628.0
2020-08-10 12:50:00,75.97,76.02,75.94,76.0,50175.0,70.2164,70.2626,70.1887,70.2441,50175.0
2020-08-10 13:00:00,76.01,76.02,75.93,75.93,34657.0,70.2534,70.2626,70.1794,70.1794,34657.0
2020-08-10 13:10:00,75.94,75.94,75.82,75.83,48105.0,70.1887,70.1887,70.0778,70.087,48105.0
2020-08-10 13:20:00,75.84,76.01,75.82,75.99,35714.0,70.0962,70.2534,70.0778,70.2349,35714.0
2020-08-10 13:30:00,76.0,76.07,75.98,76.01,27339.0,70.2441,70.3088,70.2256,70.2534,27339.0
2020-08-10 13:40:00,76.01,76.01,75.93,76.0,29725.0,70.2534,70.2534,70.1794,70.2441,29725.0
2020-08-10 13:50:00,76.0,76.0,75.9,75.94,47713.0,70.2441,70.2441,70.1517,70.1887,47713.0
2020-08-10 14:00:00,75.94,75.99,75.89,75.95,48823.0,70.1887,70.2349,70.1425,70.1979,48823.0
2020-08-10 14:10:00,75.95,75.99,75.85,75.98,51355.0,70.1979,70.2349,70.1055,70.2256,51355.0
2020-08-10 14:20:00,75.98,75.98,75.88,75.94,59082.0,70.2256,70.2256,70.1332,70.1887,59082.0
2020-08-10 14:30:00,75.94,76.0,75.87,75.88,126103.0,70.1887,70.2441,70.124,70.1332,126103.0
2020-08-10 14:40:00,75.87,75.88,75.75,75.85,125023.0,70.124,70.1332,70.0131,70.1055,125023.0
2020-08-10 14:50:00,75.85,75.91,75.78,75.79,91157.0,70.1055,70.1609,70.0408,70.05,91157.0
2020-08-10 15:00:00,75.8,75.93,75.76,75.89,76573.0,70.0593,70.1794,70.0223,70.1425,76573.0
2020-08-10 15:10:00,75.9,75.95,75.85,75.95,83239.0,70.1517,70.1979,70.1055,70.1979,83239.0
2020-08-10 15:20:00,75.95,76.0,75.93,75.93,76200.0,70.1979,70.2441,70.1794,70.1794,76200.0
2020-08-10 15:30:00,75.92,75.94,75.83,75.84,116659.0,70.1702,70.1887,70.087,70.0962,116659.0
2020-08-10 15:40:00,75.85,75.87,75.69,75.7,98122.0,70.1055,70.124,69.9576,69.9668,98122.0
2020-08-10 15:50:00,75.67,75.78,75.64,75.75,303281.0,69.9391,70.0408,69.9114,70.0131,303281.0
2020-08-11 09:30:00,76.51,77.11,76.5,76.92,188466.0,70.7155,71.2701,70.7063,71.0945,188466.0
2020-08-11 09:40:00,76.9,77.2,76.83,76.97,57672.0,71.076,71.3532,71.0113,71.1407,57672.0
2020-08-11 09:50:00,76.95,77.01,76.68,76.85,91793.0,71.1222,71.1776,70.8726,71.0298,91793.0
2020-08-11 10:00:00,76.85,77.06,76.45,76.48,152275.0,71.0298,71.2238,70.66,70.6878,152275.0
2020-08-11 10:10:00,76.48,76.76,76.41,76.75,66594.0,70.6878,70.9466,70.6231,70.9373,66594.0
2020-08-11 10:20:00,76.74,76.75,76.51,76.72,65747.0,70.9281,70.9373,70.7155,70.9096,65747.0
2020-08-11 10:30:00,76.7,76.79,76.63,76.71,86676.0,70.8911,70.9743,70.8264,70.9004,86676.0
2020-08-11 10:40:00,76.71,76.86,76.66,76.66,35659.0,70.9004,71.039,70.8541,70.8541,35659.0
2020-08-11 10:50:00,76.68,76.81,76.66,76.72,31735.0,70.8726,70.9928,70.8541,70.9096,31735.0
2020-08-11 11:00:00,76.73,76.83,76.65,76.75,52659.0,70.9188,71.0113,70.8449,70.9373,52659.0
2020-08-11 11:10:00,76.75,76.81,76.68,76.76,61747.0,70.9373,70.9928,70.8726,70.9466,61747.0
2020-08-11 11:20:00,76.76,76.77,76.56,76.69,56200.0,70.9466,70.9558,70.7617,70.8819,56200.0
2020-08-11 11:30:00,76.67,76.79,76.59,76.63,49481.0,70.8634,70.9743,70.7894,70.8264,49481.0
2020-08-11 11:40:00,76.64,76.68,76.58,76.6,74620.0,70.8357,70.8726,70.7802,70.7987,74620.0
2020-08-11 11:50:00,76.6,76.7,76.54,76.7,103457.0,70.7987,70.8911,70.7432,70.8911,103457.0
2020-08-11 12:00:00,76.71,76.71,76.53,76.68,68939.0,70.9004,70.9004,70.734,70.8726,68939.0
2020-08-11 12:10:00,76.66,76.76,76.66,76.72,41120.0,70.8541,70.9466,70.8541,70.9096,41120.0
2020-08-11 12:20:00,76.72,76.76,76.69,76.76,21162.0,70.9096,70.9466,70.8819,70.9466,21162.0
2020-08-11 12:30:00,76.76,76.77,76.54,76.56,47733.0,70.9466,70.9558,70.7432,70.7617,47733.0
2020-08-11 12:40:00,76.59,76.65,76.54,76.61,29730.0,70.7894,70.8449,70.7432,70.8079,29730.0
2020-08-11 12:50:00,76.62,76.62,76.51,76.58,33754.0,70.8172,70.8172,70.7155,70.7802,33754.0
2020-08-11 13:00:00,76.57,76.59,76.5,76.57,30951.0,70.771,70.7894,70.7063,70.771,30951.0
2020-08-11 13:10:00,76.58,76.75,76.58,76.75,46572.0,70.7802,70.9373,70.7802,70.9373,46572.0
2020-08-11 13:20:00,76.76,76.95,76.75,76.92,230450.0,70.9466,71.1222,70.9373,71.0945,230450.0
2020-08-11 13:30:00,76.92,76.96,76.88,76.91,95709.0,71.0945,71.1314,71.0575,71.0852,95709.0
2020-08-11 13:40:00,76.9,76.94,76.87,76.91,33767.0,71.076,71.1129,71.0482,71.0852,33767.0
2020-08-11 13:50:00,76.91,77.0,76.87,76.99,59116.0,71.0852,71.1684,71.0482,71.1592,59116.0
2020-08-11 14:00:00,76.99,77.06,76.91,76.91,41454.0,71.1592,71.2238,71.0852,71.0852,41454.0
2020-08-11 14:10:00,76.91,76.97,76.81,76.91,86001.0,71.0852,71.1407,70.9928,71.0852,86001.0
2020-08-11 14:20:00,76.91,76.94,76.72,76.73,48132.0,71.0852,71.1129,70.9096,70.9188,48132.0
2020-08-11 14:30:00,76.74,76.8,76.63,76.69,66911.0,70.9281,70.9835,70.8264,70.8819,66911.0
2020-08-11 14:40:00,76.68,76.81,76.65,76.68,67521.0,70.8726,70.9928,70.8449,70.8726,67521.0
2020-08-11 14:50:00,76.68,76.93,76.68,76.9,41696.0,70.8726,71.1037,70.8726,71.076,41696.0
2020-08-11 15:00:00,76.9,76.9,76.63,76.68,100442.0,71.076,71.076,70.8264,70.8726,100442.0
2020-08-11 15:10:00,76.67,76.81,76.08,76.12,219785.0,70.8634,70.9928,70.3181,70.355,219785.0
2020-08-11 15:20:00,76.15,76.4,76.07,76.38,124361.0,70.3828,70.6138,70.3088,70.5953,124361.0
2020-08-11 15:30:00,76.4,76.42,76.0,76.12,152488.0,70.6138,70.6323,70.2441,70.355,152488.0
2020-08-11 15:40:00,76.13,76.19,75.66,75.71,172014.0,70.3643,70.4197,69.9299,69.9761,172014.0
2020-08-11 15:50:00,75.7,75.74,75.31,75.69,407174.0,69.9668,70.0038,69.6064,69.9576,407174.0
2020-08-12 09:30:00,76.47,76.65,76.3,76.37,233013.0,70.6785,70.8449,70.5214,70.5861,233013.0
2020-08-12 09:40:00,76.33,76.64,76.26,76.53,85724.0,70.5491,70.8357,70.4844,70.734,85724.0
2020-08-12 09:50:00,76.53,76.53,76.12,76.17,58354.0,70.734,70.734,70.355,70.4013,58354.0
2020-08-12 10:00:00,76.17,76.39,76.06,76.2,50613.0,70.4013,70.6046,70.2996,70.429,50613.0
2020-08-12 10:10:00,76.21,76.44,76.15,76.44,59407.0,70.4382,70.6508,70.3828,70.6508,59407.0
2020-08-12 10:20:00,76.41,76.55,76.33,76.52,54434.0,70.6231,70.7525,70.5491,70.7247,54434.0
2020-08-12 10:30:00,76.53,76.6,76.34,76.37,48337.0,70.734,70.7987,70.5584,70.5861,48337.0
2020-08-12 10:40:00,76.38,76.52,76.29,76.34,42934.0,70.5953,70.7247,70.5122,70.5584,42934.0
2020-08-12 10:50:00,76.35,76.55,76.3,76.53,70606.0,70.5676,70.7525,70.5214,70.734,70606.0
2020-08-12 11:00:00,76.46,76.57,76.33,76.37,46082.0,70.6693,70.771,70.5491,70.5861,46082.0
2020-08-12 11:10:00,76.37,76.37,76.16,76.22,90794.0,70.5861,70.5861,70.392,70.4475,90794.0
2020-08-12 11:20:00,76.2,76.35,76.18,76.35,66243.0,70.429,70.5676,70.4105,70.5676,66243.0
2020-08-12 11:30:00,76.35,76.5,76.3,76.33,24841.0,70.5676,70.7063,70.5214,70.5491,24841.0
2020-08-12 11:40:00,76.28,76.28,76.14,76.18,40272.0,70.5029,70.5029,70.3735,70.4105,40272.0
2020-08-12 11:50:00,76.19,76.22,75.99,76.01,148098.0,70.4197,70.4475,70.2349,70.2534,148098.0
2020-08-12 12:00:00,75.98,76.05,75.86,75.86,121101.0,70.2256,70.2903,70.1147,70.1147,121101.0
2020-08-12 12:10:00,75.87,75.97,75.83,75.94,45239.0,70.124,70.2164,70.087,70.1887,45239.0
2020-08-12 12:20:00,75.92,76.02,75.88,75.95,54402.0,70.1702,70.2626,70.1332,70.1979,54402.0
2020-08-12 12:30:00,75.94,76.09,75.93,76.03,42389.0,70.1887,70.3273,70.1794,70.2719,42389.0
2020-08-12 12:40:00,76.03,76.07,75.97,75.98,19616.0,70.2719,70.3088,70.2164,70.2256,19616.0
2020-08-12 12:50:00,75.95,75.97,75.76,75.77,39209.0,70.1979,70.2164,70.0223,70.0315,39209.0
2020-08-12 13:00:00,75.77,75.79,75.48,75.51,25066.0,70.0315,70.05,69.7635,69.7912,25066.0
2020-08-12 13:10:00,75.5,75.59,75.41,75.57,36667.0,69.782,69.8652,69.6988,69.8467,36667.0
2020-08-12 13:20:00,75.58,75.62,75.49,75.58,57387.0,69.8559,69.8929,69.7728,69.8559,57387.0
2020-08-12 13:30:00,75.59,75.68,75.56,75.67,86594.0,69.8652,69.9484,69.8375,69.9391,86594.0
2020-08-12 13:40:00,75.67,75.7,75.57,75.67,29339.0,69.9391,69.9668,69.8467,69.9391,29339.0
2020-08-12 13:50:00,75.66,75.79,75.64,75.76,23012.0,69.9299,70.05,69.9114,70.0223,23012.0
2020-08-12 14:00:00,75.76,75.85,75.71,75.73,46351.0,70.0223,70.1055,69.9761,69.9946,46351.0
2020-08-12 14:10:00,75.74,75.79,75.66,75.7,37129.0,70.0038,70.05,69.9299,69.9668,37129.0
2020-08-12 14:20:00,75.69,75.77,75.68,75.73,62373.0,69.9576,70.0315,69.9484,69.9946,62373.0
2020-08-12 14:30:00,75.73,75.88,75.72,75.78,28113.0,69.9946,70.1332,69.9853,70.0408,28113.0
2020-08-12 14:40:00,75.78,76.0,75.78,76.0,30774.0,70.0408,70.2441,70.0408,70.2441,30774.0
2020-08-12 14:50:00,76.0,76.04,75.87,75.93,48819.0,70.2441,70.2811,70.124,70.1794,48819.0
2020-08-12 15:00:00,75.91,75.94,75.8,75.87,69870.0,70.1609,70.1887,70.0593,70.124,69870.0
2020-08-12 15:10:00,75.86,75.98,75.86,75.95,90809.0,70.1147,70.2256,70.1147,70.1979,90809.0
2020-08-12 15:20:00,75.95,76.07,75.94,76.0,212360.0,70.1979,70.3088,70.1887,70.2441,212360.0
2020-08-12 15:30:00,76.01,76.01,75.81,75.91,70371.0,70.2534,70.2534,70.0685,70.1609,70371.0
2020-08-12 15:40:00,75.91,76.04,75.88,75.98,92591.0,70.1609,70.2811,70.1332,70.2256,92591.0
2020-08-12 15:50:00,76.02,76.08,75.94,75.99,191316.0,70.2626,70.3181,70.1887,70.2349,191316.0
2020-08-13 09:30:00,75.63,75.66,75.36,75.45,249377.0,69.9022,69.9299,69.6526,69.7358,249377.0
2020-08-13 09:40:00,75.43,75.69,75.42,75.61,73170.0,69.7173,69.9576,69.7081,69.8837,73170.0
2020-08-13 09:50:00,75.63,76.05,75.62,76.02,68091.0,69.9022,70.2903,69.8929,70.2626,68091.0
2020-08-13 10:00:00,75.97,76.17,75.96,76.06,57990.0,70.2164,70.4013,70.2072,70.2996,57990.0
2020-08-13 10:10:00,76.05,76.16,75.88,76.02,604568.0,70.2903,70.392,70.1332,70.2626,604568.0
2020-08-13 10:20:00,76.01,76.03,75.76,75.82,61592.0,70.2534,70.2719,70.0223,70.0778,61592.0
2020-08-13 10:30:00,75.81,75.9,75.7,75.72,71588.0,70.0685,70.1517,69.9668,69.9853,71588.0
2020-08-13 10:40:00,75.71,75.77,75.61,75.63,44182.0,69.9761,70.0315,69.8837,69.9022,44182.0
2020-08-13 10:50:00,75.62,75.8,75.58,75.73,42893.0,69.8929,70.0593,69.8559,69.9946,42893.0
2020-08-13 11:00:00,75.73,75.75,75.51,75.53,42121.0,69.9946,70.0131,69.7912,69.8097,42121.0
2020-08-13 11:10:00,75.52,75.75,75.48,75.64,33867.0,69.8005,70.0131,69.7635,69.9114,33867.0
2020-08-13 11:20:00,75.65,75.65,75.53,75.61,24268.0,69.9206,69.9206,69.8097,69.8837,24268.0
2020-08-13 11:30:00,75.61,75.66,75.51,75.61,32293.0,69.8837,69.9299,69.7912,69.8837,32293.0
2020-08-13 11:40:00,75.63,75.86,75.63,75.83,23859.0,69.9022,70.1147,69.9022,70.087,23859.0
2020-08-13 11:50:00,75.84,75.92,75.83,75.85,62328.0,70.0962,70.1702,70.087,70.1055,62328.0
2020-08-13 12:00:00,75.89,75.93,75.85,75.89,24088.0,70.1425,70.1794,70.1055,70.1425,24088.0
2020-08-13 12:10:00,75.88,75.91,75.83,75.84,26083.0,70.1332,70.1609,70.087,70.0962,26083.0
2020-08-13 12:20:00,75.83,75.83,75.74,75.75,29425.0,70.087,70.087,70.0038,70.0131,29425.0
2020-08-13 12:30:00,75.75,75.81,75.71,75.76,40785.0,70.0131,70.0685,69.9761,70.0223,40785.0
2020-08-13 12:40:00,75.77,75.79,75.73,75.79,29848.0,70.0315,70.05,69.9946,70.05,29848.0
2020-08-13 12:50:00,75.79,75.83,75.76,75.83,21729.0,70.05,70.087,70.0223,70.087,21729.0
2020-08-13 13:00:00,75.82,75.87,75.76,75.78,38515.0,70.0778,70.124,70.0223,70.0408,38515.0
2020-08-13 13:10:00,75.78,75.84,75.76,75.8,32801.0,70.0408,70.0962,70.0223,70.0593,32801.0
2020-08-13 13:20:00,75.82,75.83,75.7,75.74,42085.0,70.0778,70.087,69.9668,70.0038,42085.0
2020-08-13 13:30:00,75.72,75.75,75.58,75.65,51600.0,69.9853,70.0131,69.8559,69.9206,51600.0
2020-08-13 13:40:00,75.66,75.8,75.61,75.79,103048.0,69.9299,70.0593,69.8837,70.05,103048.0
2020-08-13 13:50:00,75.79,75.83,75.75,75.76,47294.0,70.05,70.087,70.0131,70.0223,47294.0
2020-08-13 14:00:00,75.78,75.82,75.7,75.78,57913.0,70.0408,70.0778,69.9668,70.0408,57913.0
2020-08-13 14:10:00,75.78,75.78,75.6,75.6,42221.0,70.0408,70.0408,69.8744,69.8744,42221.0
2020-08-13 14:20:00,75.61,75.66,75.46,75.62,51773.0,69.8837,69.9299,69.745,69.8929,51773.0
2020-08-13 14:30:00,75.64,75.65,75.36,75.4,32871.0,69.9114,69.9206,69.6526,69.6896,32871.0
2020-08-13 14:40:00,75.38,75.56,75.37,75.47,40158.0,69.6711,69.8375,69.6618,69.7543,40158.0
2020-08-13 14:50:00,75.48,75.48,75.22,75.3,62146.0,69.7635,69.7635,69.5232,69.5971,62146.0
2020-08-13 15:00:00,75.3,75.39,75.21,75.32,51592.0,69.5971,69.6803,69.514,69.6156,51592.0
2020-08-13 15:10:00,75.31,75.47,75.28,75.46,61249.0,69.6064,69.7543,69.5787,69.745,61249.0
2020-08-13 15:20:00,75.48,75.64,75.47,75.59,46282.0,69.7635,69.9114,69.7543,69.8652,46282.0
2020-08-13 15:30:00,75.6,75.61,75.48,75.48,92706.0,69.8744,69.8837,69.7635,69.7635,92706.0
2020-08-13 15:40:00,75.5,75.58,75.39,75.42,117543.0,69.782,69.8559,69.6803,69.7081,117543.0
2020-08-13 15:50:00,75.4,75.51,75.36,75.48,115093.0,69.6896,69.7912,69.6526,69.7635,115093.0
2020-08-14 09:30:00,74.96,75.22,74.85,74.89,160553.0,69.2829,69.5232,69.1812,69.2182,160553.0
2020-08-14 09:40:00,74.89,75.02,74.8,74.95,66016.0,69.2182,69.3383,69.135,69.2737,66016.0
2020-08-14 09:50:00,74.95,75.3,74.93,75.3,93727.0,69.2737,69.5971,69.2552,69.5971,93727.0
2020-08-14 10:00:00,75.3,75.36,75.22,75.31,43120.0,69.5971,69.6526,69.5232,69.6064,43120.0
2020-08-14 10:10:00,75.33,75.34,75.03,75.26,85926.0,69.6249,69.6341,69.3476,69.5602,85926.0
2020-08-14 10:20:00,75.28,75.5,75.24,75.44,41517.0,69.5787,69.782,69.5417,69.7265,41517.0
2020-08-14 10:30:00,75.43,75.58,75.43,75.51,29421.0,69.7173,69.8559,69.7173,69.7912,29421.0
2020-08-14 10:40:00,75.5,75.53,75.39,75.53,42984.0,69.782,69.8097,69.6803,69.8097,42984.0
2020-08-14 10:50:00,75.54,75.65,75.42,75.53,27331.0,69.819,69.9206,69.7081,69.8097,27331.0
2020-08-14 11:00:00,75.51,75.58,75.43,75.55,16449.0,69.7912,69.8559,69.7173,69.8282,16449.0
2020-08-14 11:10:00,75.54,75.62,75.45,75.6,34101.0,69.819,69.8929,69.7358,69.8744,34101.0
2020-08-14 11:20:00,75.6,75.66,75.57,75.58,16389.0,69.8744,69.9299,69.8467,69.8559,16389.0
2020-08-14 11:30:00,75.61,75.62,75.43,75.53,21523.0,69.8837,69.8929,69.7173,69.8097,21523.0
2020-08-14 11:40:00,75.54,75.6,75.49,75.52,29783.0,69.819,69.8744,69.7728,69.8005,29783.0
2020-08-14 11:50:00,75.51,75.56,75.44,75.54,30068.0,69.7912,69.8375,69.7265,69.819,30068.0
2020-08-14 12:00:00,75.55,75.65,75.54,75.63,78631.0,69.8282,69.9206,69.819,69.9022,78631.0
2020-08-14 12:10:00,75.63,75.67,75.58,75.59,45212.0,69.9022,69.9391,69.8559,69.8652,45212.0
2020-08-14 12:20:00,75.58,75.58,75.5,75.53,20411.0,69.8559,69.8559,69.782,69.8097,20411.0
2020-08-14 12:30:00,75.53,75.59,75.52,75.55,28486.0,69.8097,69.8652,69.8005,69.8282,28486.0
2020-08-14 12:40:00,75.55,75.55,75.45,75.46,28923.0,69.8282,69.8282,69.7358,69.745,28923.0
2020-08-14 12:50:00,75.46,75.5,75.46,75.48,9337.0,69.745,69.782,69.745,69.7635,9337.0
2020-08-14 13:00:00,75.46,75.49,75.42,75.46,29915.0,69.745,69.7728,69.7081,69.745,29915.0
2020-08-14 13:10:00,75.47,75.56,75.47,75.52,67830.0,69.7543,69.8375,69.7543,69.8005,67830.0
2020-08-14 13:20:00,75.51,75.63,75.49,75.61,54728.0,69.7912,69.9022,69.7728,69.8837,54728.0
2020-08-14 13:30:00,75.62,75.68,75.59,75.64,23310.0,69.8929,69.9484,69.8652,69.9114,23310.0
2020-08-14 13:40:00,75.65,75.83,75.64,75.81,31058.0,69.9206,70.087,69.9114,70.0685,31058.0
2020-08-14 13:50:00,75.81,75.9,75.78,75.9,154598.0,70.0685,70.1517,70.0408,70.1517,154598.0
2020-08-14 14:00:00,75.9,75.92,75.85,75.86,47419.0,70.1517,70.1702,70.1055,70.1147,47419.0
2020-08-14 14:10:00,75.87,75.92,75.81,75.86,219930.0,70.124,70.1702,70.0685,70.1147,219930.0
2020-08-14 14:20:00,75.87,75.88,75.77,75.78,50703.0,70.124,70.1332,70.0315,70.0408,50703.0
2020-08-14 14:30:00,75.78,75.84,75.69,75.71,34842.0,70.0408,70.0962,69.9576,69.9761,34842.0
2020-08-14 14:40:00,75.71,75.72,75.57,75.58,48644.0,69.9761,69.9853,69.8467,69.8559,48644.0
2020-08-14 14:50:00,75.59,75.64,75.56,75.56,66977.0,69.8652,69.9114,69.8375,69.8375,66977.0
2020-08-14 15:00:00,75.56,75.57,75.48,75.48,51556.0,69.8375,69.8467,69.7635,69.7635,51556.0
2020-08-14 15:10:00,75.48,75.49,75.3,75.32,95793.0,69.7635,69.7728,69.5971,69.6156,95793.0
2020-08-14 15:20:00,75.32,75.4,75.27,75.35,242566.0,69.6156,69.6896,69.5694,69.6434,242566.0
2020-08-14 15:30:00,75.35,75.37,75.22,75.27,82136.0,69.6434,69.6618,69.5232,69.5694,82136.0
2020-08-14 15:40:00,75.27,75.39,75.22,75.23,87375.0,69.5694,69.6803,69.5232,69.5324,87375.0
2020-08-14 15:50:00,75.19,75.54,75.19,75.51,272841.0,69.4955,69.819,69.4955,69.7912,272841.0
2020-08-17 09:30:00,75.64,75.68,75.38,75.51,136057.0,69.9114,69.9484,69.6711,69.7912,136057.0
2020-08-17 09:40:00,75.5,75.62,75.43,75.56,225019.0,69.782,69.8929,69.7173,69.8375,225019.0
2020-08-17 09:50:00,75.54,75.54,75.22,75.23,68487.0,69.819,69.819,69.5232,69.5324,68487.0
2020-08-17 10:00:00,75.24,75.31,75.05,75.31,62211.0,69.5417,69.6064,69.3661,69.6064,62211.0
2020-08-17 10:10:00,75.31,75.46,75.31,75.43,36776.0,69.6064,69.745,69.6064,69.7173,36776.0
2020-08-17 10:20:00,75.44,75.69,75.43,75.55,157259.0,69.7265,69.9576,69.7173,69.8282,157259.0
2020-08-17 10:30:00,75.57,75.66,75.52,75.53,35319.0,69.8467,69.9299,69.8005,69.8097,35319.0
2020-08-17 10:40:00,75.54,75.61,75.42,75.43,42028.0,69.819,69.8837,69.7081,69.7173,42028.0
2020-08-17 10:50:00,75.44,75.51,75.39,75.44,36645.0,69.7265,69.7912,69.6803,69.7265,36645.0
2020-08-17 11:00:00,75.45,75.53,75.42,75.51,40900.0,69.7358,69.8097,69.7081,69.7912,40900.0
2020-08-17 11:10:00,75.5,75.63,75.5,75.61,28112.0,69.782,69.9022,69.782,69.8837,28112.0
2020-08-17 11:20:00,75.61,75.68,75.6,75.61,29266.0,69.8837,69.9484,69.8744,69.8837,29266.0
2020-08-17 11:30:00,75.62,75.67,75.57,75.64,32542.0,69.8929,69.9391,69.8467,69.9114,32542.0
2020-08-17 11:40:00,75.63,75.69,75.57,75.66,43173.0,69.9022,69.9576,69.8467,69.9299,43173.0
2020-08-17 11:50:00,75.66,75.72,75.61,75.69,32935.0,69.9299,69.9853,69.8837,69.9576,32935.0
2020-08-17 12:00:00,75.7,75.7,75.61,75.64,16428.0,69.9668,69.9668,69.8837,69.9114,16428.0
2020-08-17 12:10:00,75.64,75.7,75.61,75.69,30478.0,69.9114,69.9668,69.8837,69.9576,30478.0
2020-08-17 12:20:00,75.68,75.69,75.6,75.64,29074.0,69.9484,69.9576,69.8744,69.9114,29074.0
2020-08-17 12:30:00,75.65,75.7,75.63,75.67,33810.0,69.9206,69.9668,69.9022,69.9391,33810.0
2020-08-17 12:40:00,75.67,75.74,75.65,75.71,27464.0,69.9391,70.0038,69.9206,69.9761,27464.0
2020-08-17 12:50:00,75.69,75.72,75.64,75.67,165402.0,69.9576,69.9853,69.9114,69.9391,165402.0
2020-08-17 13:00:00,75.66,75.67,75.51,75.53,61758.0,69.9299,69.9391,69.7912,69.8097,61758.0
2020-08-17 13:10:00,75.53,75.62,75.52,75.61,76140.0,69.8097,69.8929,69.8005,69.8837,76140.0
2020-08-17 13:20:00,75.61,75.68,75.6,75.65,38403.0,69.8837,69.9484,69.8744,69.9206,38403.0
2020-08-17 13:30:00,75.66,75.66,75.59,75.6,33412.0,69.9299,69.9299,69.8652,69.8744,33412.0
2020-08-17 13:40:00,75.61,75.64,75.58,75.6,19961.0,69.8837,69.9114,69.8559,69.8744,19961.0
2020-08-17 13:50:00,75.61,75.64,75.58,75.61,30691.0,69.8837,69.9114,69.8559,69.8837,30691.0
2020-08-17 14:00:00,75.61,75.64,75.58,75.62,66587.0,69.8837,69.9114,69.8559,69.8929,66587.0
2020-08-17 14:10:00,75.61,75.65,75.57,75.59,63671.0,69.8837,69.9206,69.8467,69.8652,63671.0
2020-08-17 14:20:00,75.59,75.65,75.58,75.64,19860.0,69.8652,69.9206,69.8559,69.9114,19860.0
2020-08-17 14:30:00,75.63,75.68,75.62,75.66,27819.0,69.9022,69.9484,69.8929,69.9299,27819.0
2020-08-17 14:40:00,75.66,75.67,75.58,75.59,16069.0,69.9299,69.9391,69.8559,69.8652,16069.0
2020-08-17 14:50:00,75.58,75.61,75.55,75.58,33281.0,69.8559,69.8837,69.8282,69.8559,33281.0
2020-08-17 15:00:00,75.59,75.59,75.53,75.58,48628.0,69.8652,69.8652,69.8097,69.8559,48628.0
2020-08-17 15:10:00,75.59,75.61,75.54,75.6,53185.0,69.8652,69.8837,69.819,69.8744,53185.0
2020-08-17 15:20:00,75.6,75.61,75.53,75.54,35802.0,69.8744,69.8837,69.8097,69.819,35802.0
2020-08-17 15:30:00,75.54,75.7,75.54,75.61,55050.0,69.819,69.9668,69.819,69.8837,55050.0
2020-08-17 15:40:00,75.61,75.69,75.59,75.64,288799.0,69.8837,69.9576,69.8652,69.9114,288799.0
2020-08-17 15:50:00,75.65,75.67,75.54,75.63,86585.0,69.9206,69.9391,69.819,69.9022,86585.0
2020-08-18 09:30:00,75.56,75.61,75.29,75.31,137076.0,69.8375,69.8837,69.5879,69.6064,137076.0
2020-08-18 09:40:00,75.27,75.47,75.15,75.16,48523.0,69.5694,69.7543,69.4585,69.4677,48523.0
2020-08-18 09:50:00,75.15,75.19,74.93,74.95,255129.0,69.4585,69.4955,69.2552,69.2737,255129.0
2020-08-18 10:00:00,74.95,75.15,74.9,74.9,148301.0,69.2737,69.4585,69.2274,69.2274,148301.0
2020-08-18 10:10:00,74.9,75.09,74.83,75.03,54910.0,69.2274,69.403,69.1627,69.3476,54910.0
2020-08-18 10:20:00,75.05,75.05,74.64,74.64,76860.0,69.3661,69.3661,68.9871,68.9871,76860.0
2020-08-18 10:30:00,74.64,74.75,74.53,74.72,36620.0,68.9871,69.0888,68.8855,69.0611,36620.0
2020-08-18 10:40:00,74.73,74.78,74.61,74.66,59299.0,69.0703,69.1165,68.9594,69.0056,59299.0
2020-08-18 10:50:00,74.66,74.79,74.65,74.78,144589.0,69.0056,69.1258,68.9964,69.1165,144589.0
2020-08-18 11:00:00,74.78,74.84,74.76,74.84,60916.0,69.1165,69.172,69.098,69.172,60916.0
2020-08-18 11:10:00,74.85,74.97,74.85,74.95,72825.0,69.1812,69.2921,69.1812,69.2737,72825.0
2020-08-18 11:20:00,74.95,74.99,74.88,74.96,50369.0,69.2737,69.3106,69.209,69.2829,50369.0
2020-08-18 11:30:00,74.96,75.02,74.79,74.79,25719.0,69.2829,69.3383,69.1258,69.1258,25719.0
2020-08-18 11:40:00,74.81,74.9,74.75,74.77,57341.0,69.1443,69.2274,69.0888,69.1073,57341.0
2020-08-18 11:50:00,74.78,74.82,74.74,74.82,33511.0,69.1165,69.1535,69.0796,69.1535,33511.0
2020-08-18 12:00:00,74.82,74.84,74.69,74.7,33864.0,69.1535,69.172,69.0333,69.0426,33864.0
2020-08-18 12:10:00,74.7,74.76,74.63,74.75,60379.0,69.0426,69.098,68.9779,69.0888,60379.0
2020-08-18 12:20:00,74.76,74.76,74.69,74.73,25460.0,69.098,69.098,69.0333,69.0703,25460.0
2020-08-18 12:30:00,74.73,74.82,74.69,74.82,29965.0,69.0703,69.1535,69.0333,69.1535,29965.0
2020-08-18 12:40:00,74.82,74.88,74.76,74.76,34647.0,69.1535,69.209,69.098,69.098,34647.0
2020-08-18 12:50:00,74.76,74.8,74.72,74.79,57838.0,69.098,69.135,69.0611,69.1258,57838.0
2020-08-18 13:00:00,74.78,74.83,74.76,74.82,42601.0,69.1165,69.1627,69.098,69.1535,42601.0
2020-08-18 13:10:00,74.83,74.84,74.73,74.76,33283.0,69.1627,69.172,69.0703,69.098,33283.0
2020-08-18 13:20:00,74.76,74.8,74.68,74.68,64757.0,69.098,69.135,69.0241,69.0241,64757.0
2020-08-18 13:30:00,74.68,74.79,74.67,74.77,54330.0,69.0241,69.1258,69.0149,69.1073,54330.0
2020-08-18 13:40:00,74.77,74.81,74.68,74.81,50792.0,69.1073,69.1443,69.0241,69.1443,50792.0
2020-08-18 13:50:00,74.81,74.83,74.77,74.8,33052.0,69.1443,69.1627,69.1073,69.135,33052.0
2020-08-18 14:00:00,74.79,74.81,74.77,74.79,40385.0,69.1258,69.1443,69.1073,69.1258,40385.0
2020-08-18 14:10:00,74.8,74.81,74.71,74.71,73050.0,69.135,69.1443,69.0518,69.0518,73050.0
2020-08-18 14:20:00,74.73,74.74,74.68,74.7,24967.0,69.0703,69.0796,69.0241,69.0426,24967.0
2020-08-18 14:30:00,74.67,74.72,74.67,74.7,33065.0,69.0149,69.0611,69.0149,69.0426,33065.0
2020-08-18 14:40:00,74.7,74.77,74.68,74.69,52994.0,69.0426,69.1073,69.0241,69.0333,52994.0
2020-08-18 14:50:00,74.7,74.73,74.68,74.7,52111.0,69.0426,69.0703,69.0241,69.0426,52111.0
2020-08-18 15:00:00,74.7,74.74,74.65,74.71,94765.0,69.0426,69.0796,68.9964,69.0518,94765.0
2020-08-18 15:10:00,74.71,74.77,74.65,74.72,72614.0,69.0518,69.1073,68.9964,69.0611,72614.0
2020-08-18 15:20:00,74.71,74.79,74.68,74.71,199315.0,69.0518,69.1258,69.0241,69.0518,199315.0
2020-08-18 15:30:00,74.7,74.77,74.68,74.73,92417.0,69.0426,69.1073,69.0241,69.0703,92417.0
2020-08-18 15:40:00,74.73,74.77,74.67,74.67,58326.0,69.0703,69.1073,69.0149,69.0149,58326.0
2020-08-18 15:50:00,74.66,74.7,74.52,74.68,151658.0,69.0056,69.0426,68.8762,69.0241,151658.0
2020-08-19 09:30:00,75.01,75.06,74.73,74.91,121694.0,69.3291,69.3753,69.0703,69.2367,121694.0
2020-08-19 09:40:00,74.88,75.21,74.88,75.15,49307.0,69.209,69.514,69.209,69.4585,49307.0
2020-08-19 09:50:00,75.13,75.38,75.13,75.31,62415.0,69.44,69.6711,69.44,69.6064,62415.0
2020-08-19 10:00:00,75.29,75.37,75.0,75.02,44340.0,69.5879,69.6618,69.3199,69.3383,44340.0
2020-08-19 10:10:00,75.05,75.09,74.91,74.92,35611.0,69.3661,69.403,69.2367,69.2459,35611.0
2020-08-19 10:20:00,74.92,75.05,74.85,74.96,45359.0,69.2459,69.3661,69.1812,69.2829,45359.0
2020-08-19 10:30:00,74.96,75.08,74.92,74.99,27582.0,69.2829,69.3938,69.2459,69.3106,27582.0
2020-08-19 10:40:00,75.0,75.22,74.99,75.07,35831.0,69.3199,69.5232,69.3106,69.3846,35831.0
2020-08-19 10:50:00,75.06,75.18,75.03,75.12,68106.0,69.3753,69.4862,69.3476,69.4308,68106.0
2020-08-19 11:00:00,75.12,75.19,75.04,75.12,69253.0,69.4308,69.4955,69.3568,69.4308,69253.0
2020-08-19 11:10:00,75.14,75.17,75.06,75.07,62880.0,69.4493,69.477,69.3753,69.3846,62880.0
2020-08-19 11:20:00,75.06,75.32,75.04,75.31,59781.0,69.3753,69.6156,69.3568,69.6064,59781.0
2020-08-19 11:30:00,75.32,75.5,75.3,75.4,50798.0,69.6156,69.782,69.5971,69.6896,50798.0
2020-08-19 11:40:00,75.39,75.44,75.37,75.38,61343.0,69.6803,69.7265,69.6618,69.6711,61343.0
2020-08-19 11:50:00,75.39,75.49,75.36,75.39,42449.0,69.6803,69.7728,69.6526,69.6803,42449.0
2020-08-19 12:00:00,75.39,75.39,75.26,75.3,71716.0,69.6803,69.6803,69.5602,69.5971,71716.0
2020-08-19 12:10:00,75.3,75.37,75.28,75.29,45313.0,69.5971,69.6618,69.5787,69.5879,45313.0
2020-08-19 12:20:00,75.29,75.4,75.27,75.4,58721.0,69.5879,69.6896,69.5694,69.6896,58721.0
2020-08-19 12:30:00,75.4,75.44,75.36,75.42,67182.0,69.6896,69.7265,69.6526,69.7081,67182.0
2020-08-19 12:40:00,75.4,75.4,75.25,75.26,93867.0,69.6896,69.6896,69.5509,69.5602,93867.0
2020-08-19 12:50:00,75.24,75.24,75.16,75.23,50937.0,69.5417,69.5417,69.4677,69.5324,50937.0
2020-08-19 13:00:00,75.23,75.23,75.17,75.23,37770.0,69.5324,69.5324,69.477,69.5324,37770.0
2020-08-19 13:10:00,75.22,75.3,75.2,75.29,31617.0,69.5232,69.5971,69.5047,69.5879,31617.0
2020-08-19 13:20:00,75.3,75.31,75.19,75.23,56278.0,69.5971,69.6064,69.4955,69.5324,56278.0
2020-08-19 13:30:00,75.23,75.23,75.08,75.09,49455.0,69.5324,69.5324,69.3938,69.403,49455.0
2020-08-19 13:40:00,75.1,75.25,75.1,75.25,42167.0,69.4123,69.5509,69.4123,69.5509,42167.0
2020-08-19 13:50:00,75.25,75.26,75.2,75.24,64890.0,69.5509,69.5602,69.5047,69.5417,64890.0
2020-08-19 14:00:00,75.22,75.31,75.12,75.21,69972.0,69.5232,69.6064,69.4308,69.514,69972.0
2020-08-19 14:10:00,75.21,75.21,75.01,75.02,35998.0,69.514,69.514,69.3291,69.3383,35998.0
2020-08-19 14:20:00,75.03,75.21,75.0,75.1,75678.0,69.3476,69.514,69.3199,69.4123,75678.0
2020-08-19 14:30:00,75.09,75.15,74.95,75.03,57631.0,69.403,69.4585,69.2737,69.3476,57631.0
2020-08-19 14:40:00,75.04,75.16,74.97,75.15,40879.0,69.3568,69.4677,69.2921,69.4585,40879.0
2020-08-19 14:50:00,75.14,75.19,75.07,75.1,76227.0,69.4493,69.4955,69.3846,69.4123,76227.0
2020-08-19 15:00:00,75.1,75.2,75.08,75.13,68028.0,69.4123,69.5047,69.3938,69.44,68028.0
2020-08-19 15:10:00,75.14,75.16,75.01,75.01,69940.0,69.4493,69.4677,69.3291,69.3291,69940.0
2020-08-19 15:20:00,74.99,75.02,74.86,74.9,72232.0,69.3106,69.3383,69.1905,69.2274,72232.0
2020-08-19 15:30:00,74.9,74.98,74.84,74.84,78265.0,69.2274,69.3014,69.172,69.172,78265.0
2020-08-19 15:40:00,74.84,74.89,74.6,74.6,132374.0,69.172,69.2182,68.9502,68.9502,132374.0
2020-08-19 15:50:00,74.6,74.75,74.53,74.7,143100.0,68.9502,69.0888,68.8855,69.0426,143100.0
2020-08-20 09:30:00,74.01,74.26,73.77,74.04,136961.0,68.4048,68.6359,68.183,68.4326,136961.0
2020-08-20 09:40:00,74.01,74.16,73.94,74.04,56270.0,68.4048,68.5435,68.3401,68.4326,56270.0
2020-08-20 09:50:00,74.05,74.25,74.05,74.17,37727.0,68.4418,68.6267,68.4418,68.5527,37727.0
2020-08-20 10:00:00,74.17,74.33,74.09,74.31,52485.0,68.5527,68.7006,68.4788,68.6821,52485.0
2020-08-20 10:10:00,74.32,74.59,74.32,74.58,40985.0,68.6914,68.9409,68.6914,68.9317,40985.0
2020-08-20 10:20:00,74.59,74.62,74.48,74.55,16605.0,68.9409,68.9686,68.8392,68.9039,16605.0
2020-08-20 10:30:00,74.54,74.63,74.46,74.46,85862.0,68.8947,68.9779,68.8208,68.8208,85862.0
2020-08-20 10:40:00,74.45,74.51,74.4,74.5,29948.0,68.8115,68.867,68.7653,68.8577,29948.0
2020-08-20 10:50:00,74.5,74.57,74.29,74.29,47295.0,68.8577,68.9224,68.6636,68.6636,47295.0
2020-08-20 11:00:00,74.27,74.43,74.27,74.36,19619.0,68.6452,68.793,68.6452,68.7283,19619.0
2020-08-20 11:10:00,74.35,74.41,74.3,74.33,38038.0,68.7191,68.7745,68.6729,68.7006,38038.0
2020-08-20 11:20:00,74.32,74.36,74.25,74.32,46501.0,68.6914,68.7283,68.6267,68.6914,46501.0
2020-08-20 11:30:00,74.31,74.5,74.28,74.48,56063.0,68.6821,68.8577,68.6544,68.8392,56063.0
2020-08-20 11:40:00,74.49,74.53,74.45,74.52,44982.0,68.8485,68.8855,68.8115,68.8762,44982.0
2020-08-20 11:50:00,74.52,74.6,74.49,74.5,38736.0,68.8762,68.9502,68.8485,68.8577,38736.0
2020-08-20 12:00:00,74.49,74.5,74.36,74.37,57029.0,68.8485,68.8577,68.7283,68.7376,57029.0
2020-08-20 12:10:00,74.37,74.38,74.28,74.29,48482.0,68.7376,68.7468,68.6544,68.6636,48482.0
2020-08-20 12:20:00,74.28,74.3,74.23,74.28,35658.0,68.6544,68.6729,68.6082,68.6544,35658.0
2020-08-20 12:30:00,74.28,74.33,74.22,74.25,44195.0,68.6544,68.7006,68.5989,68.6267,44195.0
2020-08-20 12:40:00,74.26,74.27,74.21,74.22,18860.0,68.6359,68.6452,68.5897,68.5989,18860.0
2020-08-20 12:50:00,74.22,74.27,74.14,74.16,18584.0,68.5989,68.6452,68.525,68.5435,18584.0
2020-08-20 13:00:00,74.17,74.22,74.11,74.11,34306.0,68.5527,68.5989,68.4973,68.4973,34306.0
2020-08-20 13:10:00,74.12,74.13,74.07,74.08,20735.0,68.5065,68.5158,68.4603,68.4695,20735.0
2020-08-20 13:20:00,74.06,74.12,74.05,74.1,25298.0,68.4511,68.5065,68.4418,68.488,25298.0
2020-08-20 13:30:00,74.09,74.18,74.09,74.16,46870.0,68.4788,68.562,68.4788,68.5435,46870.0
2020-08-20 13:40:00,74.16,74.17,74.08,74.09,31981.0,68.5435,68.5527,68.4695,68.4788,31981.0
2020-08-20 13:50:00,74.1,74.15,74.05,74.12,37057.0,68.488,68.5342,68.4418,68.5065,37057.0
2020-08-20 14:00:00,74.11,74.17,74.09,74.17,30851.0,68.4973,68.5527,68.4788,68.5527,30851.0
2020-08-20 14:10:00,74.17,74.23,74.13,74.21,51549.0,68.5527,68.6082,68.5158,68.5897,51549.0
2020-08-20 14:20:00,74.22,74.26,74.17,74.21,67597.0,68.5989,68.6359,68.5527,68.5897,67597.0
2020-08-20 14:30:00,74.21,74.25,74.18,74.2,25154.0,68.5897,68.6267,68.562,68.5805,25154.0
2020-08-20 14:40:00,74.21,74.23,74.12,74.17,44189.0,68.5897,68.6082,68.5065,68.5527,44189.0
2020-08-20 14:50:00,74.17,74.23,74.17,74.21,37060.0,68.5527,68.6082,68.5527,68.5897,37060.0
2020-08-20 15:00:00,74.21,74.37,74.21,74.3,99198.0,68.5897,68.7376,68.5897,68.6729,99198.0
2020-08-20 15:10:00,74.31,74.31,74.16,74.17,75691.0,68.6821,68.6821,68.5435,68.5527,75691.0
2020-08-20 15:20:00,74.18,74.21,74.08,74.14,66568.0,68.562,68.5897,68.4695,68.525,66568.0
2020-08-20 15:30:00,74.13,74.14,74.07,74.11,64131.0,68.5158,68.525,68.4603,68.4973,64131.0
2020-08-20 15:40:00,74.12,74.25,74.11,74.22,99744.0,68.5065,68.6267,68.4973,68.5989,99744.0
2020-08-20 15:50:00,74.19,74.22,74.1,74.1,115866.0,68.5712,68.5989,68.488,68.488,115866.0
2020-08-21 09:30:00,73.79,74.09,73.66,73.76,172780.0,68.2015,68.4788,68.0813,68.1738,172780.0
2020-08-21 09:40:00,73.76,74.05,73.56,74.04,130750.0,68.1738,68.4418,67.9889,68.4326,130750.0
2020-08-21 09:50:00,74.04,74.05,73.84,73.87,205777.0,68.4326,68.4418,68.2477,68.2754,205777.0
2020-08-21 10:00:00,73.88,73.94,73.66,73.78,252996.0,68.2847,68.3401,68.0813,68.1923,252996.0
2020-08-21 10:10:00,73.77,73.85,73.48,73.5,123166.0,68.183,68.257,67.915,67.9335,123166.0
2020-08-21 10:20:00,73.47,73.48,73.26,73.33,57184.0,67.9057,67.915,67.7116,67.7763,57184.0
2020-08-21 10:30:00,73.34,73.49,73.25,73.4,46368.0,67.7856,67.9242,67.7024,67.841,46368.0
2020-08-21 10:40:00,73.4,73.43,73.24,73.3,31044.0,67.841,67.8688,67.6932,67.7486,31044.0
2020-08-21 10:50:00,73.31,73.49,73.28,73.44,39494.0,67.7579,67.9242,67.7301,67.878,39494.0
2020-08-21 11:00:00,73.43,73.48,73.24,73.47,58451.0,67.8688,67.915,67.6932,67.9057,58451.0
2020-08-21 11:10:00,73.45,73.5,73.37,73.4,38440.0,67.8873,67.9335,67.8133,67.841,38440.0
2020-08-21 11:20:00,73.41,73.52,73.35,73.49,33515.0,67.8503,67.952,67.7948,67.9242,33515.0
2020-08-21 11:30:00,73.49,73.61,73.48,73.6,56869.0,67.9242,68.0351,67.915,68.0259,56869.0
2020-08-21 11:40:00,73.58,73.61,73.48,73.48,28305.0,68.0074,68.0351,67.915,67.915,28305.0
2020-08-21 11:50:00,73.48,73.58,73.48,73.5,133702.0,67.915,68.0074,67.915,67.9335,133702.0
2020-08-21 12:00:00,73.5,73.69,73.49,73.69,38646.0,67.9335,68.1091,67.9242,68.1091,38646.0
2020-08-21 12:10:00,73.68,73.74,73.67,73.72,41315.0,68.0998,68.1553,68.0906,68.1368,41315.0
2020-08-21 12:20:00,73.72,73.73,73.58,73.59,46025.0,68.1368,68.146,68.0074,68.0167,46025.0
2020-08-21 12:30:00,73.59,73.61,73.53,73.56,22638.0,68.0167,68.0351,67.9612,67.9889,22638.0
2020-08-21 12:40:00,73.54,73.57,73.49,73.5,37536.0,67.9704,67.9982,67.9242,67.9335,37536.0
2020-08-21 12:50:00,73.49,73.49,73.18,73.19,51465.0,67.9242,67.9242,67.6377,67.6469,51465.0
2020-08-21 13:00:00,73.18,73.35,73.13,73.34,36222.0,67.6377,67.7948,67.5915,67.7856,36222.0
2020-08-21 13:10:00,73.34,73.46,73.31,73.34,59219.0,67.7856,67.8965,67.7579,67.7856,59219.0
2020-08-21 13:20:00,73.31,73.36,73.17,73.33,36987.0,67.7579,67.8041,67.6285,67.7763,36987.0
2020-08-21 13:30:00,73.32,73.47,73.31,73.45,37571.0,67.7671,67.9057,67.7579,67.8873,37571.0
2020-08-21 13:40:00,73.46,73.55,73.43,73.55,39852.0,67.8965,67.9797,67.8688,67.9797,39852.0
2020-08-21 13:50:00,73.54,73.57,73.49,73.5,24048.0,67.9704,67.9982,67.9242,67.9335,24048.0
2020-08-21 14:00:00,73.51,73.56,73.48,73.54,27829.0,67.9427,67.9889,67.915,67.9704,27829.0
2020-08-21 14:10:00,73.55,73.6,73.54,73.56,30832.0,67.9797,68.0259,67.9704,67.9889,30832.0
2020-08-21 14:20:00,73.56,73.62,73.52,73.53,21673.0,67.9889,68.0444,67.952,67.9612,21673.0
2020-08-21 14:30:00,73.53,73.6,73.52,73.57,22987.0,67.9612,68.0259,67.952,67.9982,22987.0
2020-08-21 14:40:00,73.58,73.58,73.42,73.45,34205.0,68.0074,68.0074,67.8595,67.8873,34205.0
2020-08-21 14:50:00,73.46,73.53,73.46,73.48,38978.0,67.8965,67.9612,67.8965,67.915,38978.0
2020-08-21 15:00:00,73.47,73.56,73.46,73.49,41297.0,67.9057,67.9889,67.8965,67.9242,41297.0
2020-08-21 15:10:00,73.48,73.52,73.45,73.47,47362.0,67.915,67.952,67.8873,67.9057,47362.0
2020-08-21 15:20:00,73.47,73.51,73.42,73.46,53628.0,67.9057,67.9427,67.8595,67.8965,53628.0
2020-08-21 15:30:00,73.46,73.52,73.41,73.47,39796.0,67.8965,67.952,67.8503,67.9057,39796.0
2020-08-21 15:40:00,73.46,73.52,73.41,73.47,69529.0,67.8965,67.952,67.8503,67.9057,69529.0
2020-08-21 15:50:00,73.46,73.66,73.44,73.64,131990.0,67.8965,68.0813,67.878,68.0629,131990.0
2020-08-24 09:30:00,74.29,74.32,73.72,73.79,108989.0,68.6636,68.6914,68.1368,68.2015,108989.0
2020-08-24 09:40:00,73.78,74.01,73.65,73.97,163713.0,68.1923,68.4048,68.0721,68.3679,163713.0
2020-08-24 09:50:00,74.01,74.18,73.87,74.16,86703.0,68.4048,68.562,68.2754,68.5435,86703.0
2020-08-24 10:00:00,74.17,74.53,74.15,74.49,73300.0,68.5527,68.8855,68.5342,68.8485,73300.0
2020-08-24 10:10:00,74.52,74.6,74.27,74.58,36761.0,68.8762,68.9502,68.6452,68.9317,36761.0
2020-08-24 10:20:00,74.57,74.71,74.38,74.38,59236.0,68.9224,69.0518,68.7468,68.7468,59236.0
2020-08-24 10:30:00,74.4,74.56,74.38,74.54,30997.0,68.7653,68.9132,68.7468,68.8947,30997.0
2020-08-24 10:40:00,74.53,74.65,74.47,74.58,30369.0,68.8855,68.9964,68.83,68.9317,30369.0
2020-08-24 10:50:00,74.61,74.66,74.47,74.65,62927.0,68.9594,69.0056,68.83,68.9964,62927.0
2020-08-24 11:00:00,74.62,74.72,74.52,74.61,34098.0,68.9686,69.0611,68.8762,68.9594,34098.0
2020-08-24 11:10:00,74.61,74.68,74.6,74.62,41078.0,68.9594,69.0241,68.9502,68.9686,41078.0
2020-08-24 11:20:00,74.61,74.66,74.57,74.61,35183.0,68.9594,69.0056,68.9224,68.9594,35183.0
2020-08-24 11:30:00,74.62,74.71,74.61,74.66,34861.0,68.9686,69.0518,68.9594,69.0056,34861.0
2020-08-24 11:40:00,74.68,74.7,74.63,74.65,22833.0,69.0241,69.0426,68.9779,68.9964,22833.0
2020-08-24 11:50:00,74.64,74.69,74.53,74.55,31107.0,68.9871,69.0333,68.8855,68.9039,31107.0
2020-08-24 12:00:00,74.56,74.64,74.55,74.59,14823.0,68.9132,68.9871,68.9039,68.9409,14823.0
2020-08-24 12:10:00,74.62,74.65,74.58,74.62,75649.0,68.9686,68.9964,68.9317,68.9686,75649.0
2020-08-24 12:20:00,74.62,74.68,74.61,74.63,27374.0,68.9686,69.0241,68.9594,68.9779,27374.0
2020-08-24 12:30:00,74.6,74.66,74.59,74.63,22269.0,68.9502,69.0056,68.9409,68.9779,22269.0
2020-08-24 12:40:00,74.63,74.64,74.58,74.59,30639.0,68.9779,68.9871,68.9317,68.9409,30639.0
2020-08-24 12:50:00,74.6,74.62,74.48,74.48,63224.0,68.9502,68.9686,68.8392,68.8392,63224.0
2020-08-24 13:00:00,74.49,74.56,74.44,74.46,26931.0,68.8485,68.9132,68.8023,68.8208,26931.0
2020-08-24 13:10:00,74.47,74.5,74.44,74.48,45432.0,68.83,68.8577,68.8023,68.8392,45432.0
2020-08-24 13:20:00,74.48,74.52,74.44,74.51,48858.0,68.8392,68.8762,68.8023,68.867,48858.0
2020-08-24 13:30:00,74.51,74.56,74.45,74.54,30554.0,68.867,68.9132,68.8115,68.8947,30554.0
2020-08-24 13:40:00,74.54,74.58,74.48,74.51,31653.0,68.8947,68.9317,68.8392,68.867,31653.0
2020-08-24 13:50:00,74.51,74.55,74.47,74.52,45808.0,68.867,68.9039,68.83,68.8762,45808.0
2020-08-24 14:00:00,74.52,74.52,74.47,74.51,34817.0,68.8762,68.8762,68.83,68.867,34817.0
2020-08-24 14:10:00,74.5,74.52,74.44,74.46,30361.0,68.8577,68.8762,68.8023,68.8208,30361.0
2020-08-24 14:20:00,74.47,74.48,74.39,74.45,41718.0,68.83,68.8392,68.7561,68.8115,41718.0
2020-08-24 14:30:00,74.45,74.5,74.42,74.5,30552.0,68.8115,68.8577,68.7838,68.8577,30552.0
2020-08-24 14:40:00,74.48,74.55,74.45,74.49,56999.0,68.8392,68.9039,68.8115,68.8485,56999.0
2020-08-24 14:50:00,74.49,74.53,74.46,74.51,43071.0,68.8485,68.8855,68.8208,68.867,43071.0
2020-08-24 15:00:00,74.5,74.57,74.48,74.51,76675.0,68.8577,68.9224,68.8392,68.867,76675.0
2020-08-24 15:10:00,74.51,74.55,74.46,74.53,38604.0,68.867,68.9039,68.8208,68.8855,38604.0
2020-08-24 15:20:00,74.53,74.61,74.52,74.58,70386.0,68.8855,68.9594,68.8762,68.9317,70386.0
2020-08-24 15:30:00,74.57,74.6,74.55,74.58,56042.0,68.9224,68.9502,68.9039,68.9317,56042.0
2020-08-24 15:40:00,74.57,74.69,74.57,74.69,53925.0,68.9224,69.0333,68.9224,69.0333,53925.0
2020-08-24 15:50:00,74.69,74.94,74.69,74.92,286640.0,69.0333,69.2644,69.0333,69.2459,286640.0
2020-08-25 09:30:00,75.16,75.3,74.9,74.96,119408.0,69.4677,69.5971,69.2274,69.2829,119408.0
2020-08-25 09:40:00,74.88,75.02,74.74,75.01,79983.0,69.209,69.3383,69.0796,69.3291,79983.0
2020-08-25 09:50:00,75.01,75.17,74.97,75.17,41653.0,69.3291,69.477,69.2921,69.477,41653.0
2020-08-25 10:00:00,75.18,75.2,74.78,74.85,90456.0,69.4862,69.5047,69.1165,69.1812,90456.0
2020-08-25 10:10:00,74.83,74.91,74.67,74.81,37442.0,69.1627,69.2367,69.0149,69.1443,37442.0
2020-08-25 10:20:00,74.8,74.86,74.57,74.62,55933.0,69.135,69.1905,68.9224,68.9686,55933.0
2020-08-25 10:30:00,74.58,74.69,74.5,74.66,64378.0,68.9317,69.0333,68.8577,69.0056,64378.0
2020-08-25 10:40:00,74.66,74.66,74.46,74.56,47842.0,69.0056,69.0056,68.8208,68.9132,47842.0
2020-08-25 10:50:00,74.53,74.58,74.38,74.54,29402.0,68.8855,68.9317,68.7468,68.8947,29402.0
2020-08-25 11:00:00,74.54,74.65,74.5,74.58,38726.0,68.8947,68.9964,68.8577,68.9317,38726.0
2020-08-25 11:10:00,74.58,74.58,74.41,74.43,41801.0,68.9317,68.9317,68.7745,68.793,41801.0
2020-08-25 11:20:00,74.4,74.49,74.35,74.49,24191.0,68.7653,68.8485,68.7191,68.8485,24191.0
2020-08-25 11:30:00,74.47,74.52,74.25,74.26,32529.0,68.83,68.8762,68.6267,68.6359,32529.0
2020-08-25 11:40:00,74.26,74.33,74.2,74.28,47473.0,68.6359,68.7006,68.5805,68.6544,47473.0
2020-08-25 11:50:00,74.27,74.36,74.27,74.31,42925.0,68.6452,68.7283,68.6452,68.6821,42925.0
2020-08-25 12:00:00,74.31,74.49,74.25,74.48,88050.0,68.6821,68.8485,68.6267,68.8392,88050.0
2020-08-25 12:10:00,74.47,74.5,74.4,74.5,33549.0,68.83,68.8577,68.7653,68.8577,33549.0
2020-08-25 12:20:00,74.48,74.6,74.46,74.55,31688.0,68.8392,68.9502,68.8208,68.9039,31688.0
2020-08-25 12:30:00,74.55,74.66,74.48,74.63,44240.0,68.9039,69.0056,68.8392,68.9779,44240.0
2020-08-25 12:40:00,74.63,74.66,74.57,74.64,21857.0,68.9779,69.0056,68.9224,68.9871,21857.0
2020-08-25 12:50:00,74.63,74.64,74.56,74.57,15833.0,68.9779,68.9871,68.9132,68.9224,15833.0
2020-08-25 13:00:00,74.58,74.58,74.51,74.58,12797.0,68.9317,68.9317,68.867,68.9317,12797.0
2020-08-25 13:10:00,74.59,74.64,74.53,74.61,23474.0,68.9409,68.9871,68.8855,68.9594,23474.0
2020-08-25 13:20:00,74.6,74.68,74.58,74.65,28521.0,68.9502,69.0241,68.9317,68.9964,28521.0
2020-08-25 13:30:00,74.65,74.74,74.64,74.72,28849.0,68.9964,69.0796,68.9871,69.0611,28849.0
2020-08-25 13:40:00,74.72,74.76,74.69,74.72,19198.0,69.0611,69.098,69.0333,69.0611,19198.0
2020-08-25 13:50:00,74.72,74.73,74.64,74.64,124691.0,69.0611,69.0703,68.9871,68.9871,124691.0
2020-08-25 14:00:00,74.65,74.71,74.61,74.67,68257.0,68.9964,69.0518,68.9594,69.0149,68257.0
2020-08-25 14:10:00,74.67,74.68,74.5,74.67,60803.0,69.0149,69.0241,68.8577,69.0149,60803.0
2020-08-25 14:20:00,74.67,74.73,74.66,74.7,32648.0,69.0149,69.0703,69.0056,69.0426,32648.0
2020-08-25 14:30:00,74.7,74.82,74.68,74.81,44076.0,69.0426,69.1535,69.0241,69.1443,44076.0
2020-08-25 14:40:00,74.82,74.89,74.8,74.83,55347.0,69.1535,69.2182,69.135,69.1627,55347.0
2020-08-25 14:50:00,74.82,74.83,74.75,74.81,49039.0,69.1535,69.1627,69.0888,69.1443,49039.0
2020-08-25 15:00:00,74.81,74.82,74.74,74.8,72975.0,69.1443,69.1535,69.0796,69.135,72975.0
2020-08-25 15:10:00,74.8,74.9,74.78,74.9,78218.0,69.135,69.2274,69.1165,69.2274,78218.0
2020-08-25 15:20:00,74.88,74.95,74.86,74.91,40400.0,69.209,69.2737,69.1905,69.2367,40400.0
2020-08-25 15:30:00,74.92,75.01,74.91,74.98,48508.0,69.2459,69.3291,69.2367,69.3014,48508.0
2020-08-25 15:40:00,74.98,74.99,74.92,74.93,54474.0,69.3014,69.3106,69.2459,69.2552,54474.0
2020-08-25 15:50:00,74.91,74.96,74.88,74.91,110646.0,69.2367,69.2829,69.209,69.2367,110646.0
2020-08-26 09:30:00,74.87,74.91,74.49,74.49,60445.0,69.1997,69.2367,68.8485,68.8485,60445.0
2020-08-26 09:40:00,74.52,74.79,74.51,74.79,45873.0,68.8762,69.1258,68.867,69.1258,45873.0
2020-08-26 09:50:00,74.8,74.93,74.79,74.84,43135.0,69.135,69.2552,69.1258,69.172,43135.0
2020-08-26 10:00:00,74.84,74.9,74.62,74.89,40173.0,69.172,69.2274,68.9686,69.2182,40173.0
2020-08-26 10:10:00,74.9,75.02,74.7,74.73,134944.0,69.2274,69.3383,69.0426,69.0703,134944.0
2020-08-26 10:20:00,74.73,74.73,74.59,74.6,37334.0,69.0703,69.0703,68.9409,68.9502,37334.0
2020-08-26 10:30:00,74.62,74.71,74.57,74.61,59366.0,68.9686,69.0518,68.9224,68.9594,59366.0
2020-08-26 10:40:00,74.61,74.62,74.44,74.47,41657.0,68.9594,68.9686,68.8023,68.83,41657.0
2020-08-26 10:50:00,74.46,74.5,74.38,74.4,39344.0,68.8208,68.8577,68.7468,68.7653,39344.0
2020-08-26 11:00:00,74.41,74.43,74.27,74.41,40331.0,68.7745,68.793,68.6452,68.7745,40331.0
2020-08-26 11:10:00,74.41,74.52,74.37,74.4,45187.0,68.7745,68.8762,68.7376,68.7653,45187.0
2020-08-26 11:20:00,74.4,74.42,74.34,74.4,23768.0,68.7653,68.7838,68.7098,68.7653,23768.0
2020-08-26 11:30:00,74.4,74.4,74.28,74.32,82052.0,68.7653,68.7653,68.6544,68.6914,82052.0
2020-08-26 11:40:00,74.33,74.43,74.32,74.41,30446.0,68.7006,68.793,68.6914,68.7745,30446.0
2020-08-26 11:50:00,74.4,74.42,74.31,74.33,51313.0,68.7653,68.7838,68.6821,68.7006,51313.0
2020-08-26 12:00:00,74.34,74.38,74.16,74.2,75554.0,68.7098,68.7468,68.5435,68.5805,75554.0
2020-08-26 12:10:00,74.2,74.38,74.19,74.34,61208.0,68.5805,68.7468,68.5712,68.7098,61208.0
2020-08-26 12:20:00,74.35,74.49,74.34,74.48,35805.0,68.7191,68.8485,68.7098,68.8392,35805.0
2020-08-26 12:30:00,74.47,74.47,74.38,74.41,38049.0,68.83,68.83,68.7468,68.7745,38049.0
2020-08-26 12:40:00,74.4,74.48,74.34,74.46,65001.0,68.7653,68.8392,68.7098,68.8208,65001.0
2020-08-26 12:50:00,74.46,74.52,74.44,74.46,26455.0,68.8208,68.8762,68.8023,68.8208,26455.0
2020-08-26 13:00:00,74.46,74.53,74.43,74.44,79603.0,68.8208,68.8855,68.793,68.8023,79603.0
2020-08-26 13:10:00,74.45,74.46,74.36,74.38,48381.0,68.8115,68.8208,68.7283,68.7468,48381.0
2020-08-26 13:20:00,74.38,74.44,74.35,74.43,36877.0,68.7468,68.8023,68.7191,68.793,36877.0
2020-08-26 13:30:00,74.43,74.47,74.4,74.46,38903.0,68.793,68.83,68.7653,68.8208,38903.0
2020-08-26 13:40:00,74.48,74.48,74.39,74.41,25235.0,68.8392,68.8392,68.7561,68.7745,25235.0
2020-08-26 13:50:00,74.42,74.44,74.36,74.37,34763.0,68.7838,68.8023,68.7283,68.7376,34763.0
2020-08-26 14:00:00,74.37,74.43,74.33,74.38,38383.0,68.7376,68.793,68.7006,68.7468,38383.0
2020-08-26 14:10:00,74.38,74.45,74.34,74.42,56124.0,68.7468,68.8115,68.7098,68.7838,56124.0
2020-08-26 14:20:00,74.42,74.46,74.4,74.42,41634.0,68.7838,68.8208,68.7653,68.7838,41634.0
2020-08-26 14:30:00,74.42,74.47,74.3,74.32,41607.0,68.7838,68.83,68.6729,68.6914,41607.0
2020-08-26 14:40:00,74.31,74.36,74.27,74.32,48448.0,68.6821,68.7283,68.6452,68.6914,48448.0
2020-08-26 14:50:00,74.31,74.44,74.28,74.29,54526.0,68.6821,68.8023,68.6544,68.6636,54526.0
2020-08-26 15:00:00,74.3,74.37,74.27,74.33,149427.0,68.6729,68.7376,68.6452,68.7006,149427.0
2020-08-26 15:10:00,74.33,74.41,74.32,74.37,68701.0,68.7006,68.7745,68.6914,68.7376,68701.0
2020-08-26 15:20:00,74.36,74.46,74.34,74.44,53647.0,68.7283,68.8208,68.7098,68.8023,53647.0
2020-08-26 15:30:00,74.44,74.45,74.33,74.34,58989.0,68.8023,68.8115,68.7006,68.7098,58989.0
2020-08-26 15:40:00,74.34,74.37,74.29,74.3,77535.0,68.7098,68.7376,68.6636,68.6729,77535.0
2020-08-26 15:50:00,74.31,74.36,74.22,74.29,75649.0,68.6821,68.7283,68.5989,68.6636,75649.0
2020-08-27 09:30:00,74.53,74.74,74.53,74.56,137019.0,68.8855,69.0796,68.8855,68.9132,137019.0
2020-08-27 09:40:00,74.57,74.78,74.55,74.76,109280.0,68.9224,69.1165,68.9039,69.098,109280.0
2020-08-27 09:50:00,74.77,75.17,74.77,75.1,78015.0,69.1073,69.477,69.1073,69.4123,78015.0
2020-08-27 10:00:00,75.1,75.21,74.47,74.51,53545.0,69.4123,69.514,68.83,68.867,53545.0
2020-08-27 10:10:00,74.52,74.63,74.39,74.55,41206.0,68.8762,68.9779,68.7561,68.9039,41206.0
2020-08-27 10:20:00,74.56,74.85,74.54,74.81,50824.0,68.9132,69.1812,68.8947,69.1443,50824.0
2020-08-27 10:30:00,74.75,74.88,74.63,74.63,33826.0,69.0888,69.209,68.9779,68.9779,33826.0
2020-08-27 10:40:00,74.61,74.62,74.43,74.52,73017.0,68.9594,68.9686,68.793,68.8762,73017.0
2020-08-27 10:50:00,74.53,74.73,74.46,74.71,19167.0,68.8855,69.0703,68.8208,69.0518,19167.0
2020-08-27 11:00:00,74.69,74.73,74.55,74.6,38205.0,69.0333,69.0703,68.9039,68.9502,38205.0
2020-08-27 11:10:00,74.59,74.59,74.46,74.56,42452.0,68.9409,68.9409,68.8208,68.9132,42452.0
2020-08-27 11:20:00,74.53,74.57,74.45,74.53,31363.0,68.8855,68.9224,68.8115,68.8855,31363.0
2020-08-27 11:30:00,74.54,74.68,74.47,74.63,43371.0,68.8947,69.0241,68.83,68.9779,43371.0
2020-08-27 11:40:00,74.62,74.7,74.62,74.65,30589.0,68.9686,69.0426,68.9686,68.9964,30589.0
2020-08-27 11:50:00,74.66,74.75,74.64,74.73,24573.0,69.0056,69.0888,68.9871,69.0703,24573.0
2020-08-27 12:00:00,74.73,74.75,74.51,74.52,43505.0,69.0703,69.0888,68.867,68.8762,43505.0
2020-08-27 12:10:00,74.52,74.6,74.41,74.42,42224.0,68.8762,68.9502,68.7745,68.7838,42224.0
2020-08-27 12:20:00,74.44,74.45,74.37,74.38,53420.0,68.8023,68.8115,68.7376,68.7468,53420.0
2020-08-27 12:30:00,74.38,74.48,74.17,74.27,48349.0,68.7468,68.8392,68.5527,68.6452,48349.0
2020-08-27 12:40:00,74.28,74.34,74.23,74.27,35249.0,68.6544,68.7098,68.6082,68.6452,35249.0
2020-08-27 12:50:00,74.27,74.32,74.17,74.24,52804.0,68.6452,68.6914,68.5527,68.6174,52804.0
2020-08-27 13:00:00,74.24,74.31,74.05,74.29,68417.0,68.6174,68.6821,68.4418,68.6636,68417.0
2020-08-27 13:10:00,74.3,74.41,74.28,74.36,57655.0,68.6729,68.7745,68.6544,68.7283,57655.0
2020-08-27 13:20:00,74.36,74.49,74.32,74.43,52922.0,68.7283,68.8485,68.6914,68.793,52922.0
2020-08-27 13:30:00,74.44,74.49,74.39,74.47,44802.0,68.8023,68.8485,68.7561,68.83,44802.0
2020-08-27 13:40:00,74.48,74.52,74.44,74.45,40697.0,68.8392,68.8762,68.8023,68.8115,40697.0
2020-08-27 13:50:00,74.44,74.49,74.34,74.48,64245.0,68.8023,68.8485,68.7098,68.8392,64245.0
2020-08-27 14:00:00,74.48,74.66,74.47,74.6,28429.0,68.8392,69.0056,68.83,68.9502,28429.0
2020-08-27 14:10:00,74.62,74.73,74.6,74.72,55312.0,68.9686,69.0703,68.9502,69.0611,55312.0
2020-08-27 14:20:00,74.72,74.75,74.66,74.75,35721.0,69.0611,69.0888,69.0056,69.0888,35721.0
2020-08-27 14:30:00,74.74,74.81,74.72,74.8,37984.0,69.0796,69.1443,69.0611,69.135,37984.0
2020-08-27 14:40:00,74.79,74.82,74.73,74.75,59631.0,69.1258,69.1535,69.0703,69.0888,59631.0
2020-08-27 14:50:00,74.75,74.78,74.71,74.75,41859.0,69.0888,69.1165,69.0518,69.0888,41859.0
2020-08-27 15:00:00,74.75,74.8,74.67,74.76,86642.0,69.0888,69.135,69.0149,69.098,86642.0
2020-08-27 15:10:00,74.77,74.82,74.72,74.81,60990.0,69.1073,69.1535,69.0611,69.1443,60990.0
2020-08-27 15:20:00,74.8,74.87,74.76,74.77,56787.0,69.135,69.1997,69.098,69.1073,56787.0
2020-08-27 15:30:00,74.79,74.83,74.74,74.74,47593.0,69.1258,69.1627,69.0796,69.0796,47593.0
2020-08-27 15:40:00,74.75,74.79,74.66,74.67,150476.0,69.0888,69.1258,69.0056,69.0149,150476.0
2020-08-27 15:50:00,74.68,74.68,74.5,74.51,255036.0,69.0241,69.0241,68.8577,68.867,255036.0
2020-08-28 09:30:00,74.9,74.93,74.48,74.59,153191.0,69.2274,69.2552,68.8392,68.9409,153191.0
2020-08-28 09:40:00,74.62,74.96,74.58,74.92,79943.0,68.9686,69.2829,68.9317,69.2459,79943.0
2020-08-28 09:50:00,74.94,74.99,74.73,74.73,421998.0,69.2644,69.3106,69.0703,69.0703,421998.0
2020-08-28 10:00:00,74.76,74.81,74.53,74.56,79049.0,69.098,69.1443,68.8855,68.9132,79049.0
2020-08-28 10:10:00,74.58,74.7,74.5,74.69,49368.0,68.9317,69.0426,68.8577,69.0333,49368.0
2020-08-28 10:20:00,74.68,74.77,74.5,74.5,23708.0,69.0241,69.1073,68.8577,68.8577,23708.0
2020-08-28 10:30:00,74.5,74.67,74.47,74.58,34396.0,68.8577,69.0149,68.83,68.9317,34396.0
2020-08-28 10:40:00,74.58,74.74,74.58,74.71,38603.0,68.9317,69.0796,68.9317,69.0518,38603.0
2020-08-28 10:50:00,74.72,74.74,74.42,74.47,39274.0,69.0611,69.0796,68.7838,68.83,39274.0
2020-08-28 11:00:00,74.48,74.66,74.42,74.63,51265.0,68.8392,69.0056,68.7838,68.9779,51265.0
2020-08-28 11:10:00,74.64,74.75,74.63,74.71,33789.0,68.9871,69.0888,68.9779,69.0518,33789.0
2020-08-28 11:20:00,74.73,74.78,74.67,74.68,32770.0,69.0703,69.1165,69.0149,69.0241,32770.0
2020-08-28 11:30:00,74.66,74.71,74.61,74.65,28646.0,69.0056,69.0518,68.9594,68.9964,28646.0
2020-08-28 11:40:00,74.62,74.69,74.6,74.65,60340.0,68.9686,69.0333,68.9502,68.9964,60340.0
2020-08-28 11:50:00,74.65,74.72,74.61,74.64,44885.0,68.9964,69.0611,68.9594,68.9871,44885.0
2020-08-28 12:00:00,74.63,74.78,74.59,74.76,21929.0,68.9779,69.1165,68.9409,69.098,21929.0
2020-08-28 12:10:00,74.76,74.84,74.73,74.84,21701.0,69.098,69.172,69.0703,69.172,21701.0
2020-08-28 12:20:00,74.83,74.83,74.72,74.76,18372.0,69.1627,69.1627,69.0611,69.098,18372.0
2020-08-28 12:30:00,74.76,74.78,74.69,74.7,48595.0,69.098,69.1165,69.0333,69.0426,48595.0
2020-08-28 12:40:00,74.7,74.76,74.69,74.76,30040.0,69.0426,69.098,69.0333,69.098,30040.0
2020-08-28 12:50:00,74.75,74.81,74.74,74.79,17622.0,69.0888,69.1443,69.0796,69.1258,17622.0
2020-08-28 13:00:00,74.79,74.81,74.75,74.76,22654.0,69.1258,69.1443,69.0888,69.098,22654.0
2020-08-28 13:10:00,74.77,74.81,74.71,74.75,59955.0,69.1073,69.1443,69.0518,69.0888,59955.0
2020-08-28 13:20:00,74.73,74.78,74.67,74.68,36407.0,69.0703,69.1165,69.0149,69.0241,36407.0
2020-08-28 13:30:00,74.68,74.73,74.66,74.7,42100.0,69.0241,69.0703,69.0056,69.0426,42100.0
2020-08-28 13:40:00,74.7,74.76,74.66,74.74,92022.0,69.0426,69.098,69.0056,69.0796,92022.0
2020-08-28 13:50:00,74.74,74.77,74.7,74.72,31115.0,69.0796,69.1073,69.0426,69.0611,31115.0
2020-08-28 14:00:00,74.7,74.77,74.67,74.73,49750.0,69.0426,69.1073,69.0149,69.0703,49750.0
2020-08-28 14:10:00,74.74,74.82,74.71,74.81,45269.0,69.0796,69.1535,69.0518,69.1443,45269.0
2020-08-28 14:20:00,74.82,74.87,74.79,74.82,35660.0,69.1535,69.1997,69.1258,69.1535,35660.0
2020-08-28 14:30:00,74.83,74.86,74.8,74.84,123224.0,69.1627,69.1905,69.135,69.172,123224.0
2020-08-28 14:40:00,74.85,74.9,74.83,74.88,215453.0,69.1812,69.2274,69.1627,69.209,215453.0
2020-08-28 14:50:00,74.9,74.9,74.81,74.82,301751.0,69.2274,69.2274,69.1443,69.1535,301751.0
2020-08-28 15:00:00,74.83,74.85,74.73,74.83,284125.0,69.1627,69.1812,69.0703,69.1627,284125.0
2020-08-28 15:10:00,74.83,74.89,74.81,74.85,316504.0,69.1627,69.2182,69.1443,69.1812,316504.0
2020-08-28 15:20:00,74.84,74.9,74.8,74.8,331155.0,69.172,69.2274,69.135,69.135,331155.0
2020-08-28 15:30:00,74.8,74.91,74.78,74.85,349480.0,69.135,69.2367,69.1165,69.1812,349480.0
2020-08-28 15:40:00,74.85,74.95,74.83,74.92,331641.0,69.1812,69.2737,69.1627,69.2459,331641.0
2020-08-28 15:50:00,74.92,75.05,74.89,75.04,408113.0,69.2459,69.3661,69.2182,69.3568,408113.0
2020-08-31 09:30:00,74.97,75.0,74.41,74.55,124843.0,69.2921,69.3199,68.7745,68.9039,124843.0
2020-08-31 09:40:00,74.55,74.57,74.28,74.42,63050.0,68.9039,68.9224,68.6544,68.7838,63050.0
2020-08-31 09:50:00,74.4,74.4,74.23,74.26,47863.0,68.7653,68.7653,68.6082,68.6359,47863.0
2020-08-31 10:00:00,74.26,74.48,74.17,74.46,66131.0,68.6359,68.8392,68.5527,68.8208,66131.0
2020-08-31 10:10:00,74.47,74.59,74.45,74.57,39184.0,68.83,68.9409,68.8115,68.9224,39184.0
2020-08-31 10:20:00,74.56,74.57,74.32,74.36,73687.0,68.9132,68.9224,68.6914,68.7283,73687.0
2020-08-31 10:30:00,74.36,74.5,74.32,74.41,46323.0,68.7283,68.8577,68.6914,68.7745,46323.0
2020-08-31 10:40:00,74.39,74.44,74.28,74.42,43114.0,68.7561,68.8023,68.6544,68.7838,43114.0
2020-08-31 10:50:00,74.4,74.43,74.24,74.3,25579.0,68.7653,68.793,68.6174,68.6729,25579.0
2020-08-31 11:00:00,74.32,74.41,74.19,74.22,77148.0,68.6914,68.7745,68.5712,68.5989,77148.0
2020-08-31 11:10:00,74.22,74.23,74.11,74.16,43109.0,68.5989,68.6082,68.4973,68.5435,43109.0
2020-08-31 11:20:00,74.15,74.15,73.94,73.97,128276.0,68.5342,68.5342,68.3401,68.3679,128276.0
2020-08-31 11:30:00,73.97,74.16,73.95,74.14,35185.0,68.3679,68.5435,68.3494,68.525,35185.0
2020-08-31 11:40:00,74.15,74.28,74.13,74.24,41794.0,68.5342,68.6544,68.5158,68.6174,41794.0
2020-08-31 11:50:00,74.23,74.29,74.23,74.27,32125.0,68.6082,68.6636,68.6082,68.6452,32125.0
2020-08-31 12:00:00,74.28,74.3,74.2,74.24,46279.0,68.6544,68.6729,68.5805,68.6174,46279.0
2020-08-31 12:10:00,74.25,74.28,74.17,74.24,61234.0,68.6267,68.6544,68.5527,68.6174,61234.0
2020-08-31 12:20:00,74.24,74.25,74.09,74.13,55162.0,68.6174,68.6267,68.4788,68.5158,55162.0
2020-08-31 12:30:00,74.13,74.17,74.1,74.13,27272.0,68.5158,68.5527,68.488,68.5158,27272.0
2020-08-31 12:40:00,74.12,74.13,74.03,74.05,26646.0,68.5065,68.5158,68.4233,68.4418,26646.0
2020-08-31 12:50:00,74.05,74.14,74.03,74.14,56883.0,68.4418,68.525,68.4233,68.525,56883.0
2020-08-31 13:00:00,74.14,74.16,74.1,74.16,18737.0,68.525,68.5435,68.488,68.5435,18737.0
2020-08-31 13:10:00,74.17,74.2,74.14,74.18,20500.0,68.5527,68.5805,68.525,68.562,20500.0
2020-08-31 13:20:00,74.17,74.19,74.1,74.18,20509.0,68.5527,68.5712,68.488,68.562,20509.0
2020-08-31 13:30:00,74.19,74.23,74.16,74.23,24476.0,68.5712,68.6082,68.5435,68.6082,24476.0
2020-08-31 13:40:00,74.22,74.31,74.22,74.28,37305.0,68.5989,68.6821,68.5989,68.6544,37305.0
2020-08-31 13:50:00,74.28,74.3,74.23,74.28,38772.0,68.6544,68.6729,68.6082,68.6544,38772.0
2020-08-31 14:00:00,74.28,74.32,74.25,74.25,28321.0,68.6544,68.6914,68.6267,68.6267,28321.0
2020-08-31 14:10:00,74.25,74.39,74.25,74.37,79485.0,68.6267,68.7561,68.6267,68.7376,79485.0
2020-08-31 14:20:00,74.37,74.42,74.35,74.37,42114.0,68.7376,68.7838,68.7191,68.7376,42114.0
2020-08-31 14:30:00,74.38,74.4,74.31,74.4,59008.0,68.7468,68.7653,68.6821,68.7653,59008.0
2020-08-31 14:40:00,74.4,74.46,74.37,74.38,52940.0,68.7653,68.8208,68.7376,68.7468,52940.0
2020-08-31 14:50:00,74.38,74.43,74.34,74.4,73159.0,68.7468,68.793,68.7098,68.7653,73159.0
2020-08-31 15:00:00,74.4,74.41,74.33,74.36,73104.0,68.7653,68.7745,68.7006,68.7283,73104.0
2020-08-31 15:10:00,74.36,74.4,74.33,74.34,63551.0,68.7283,68.7653,68.7006,68.7098,63551.0
2020-08-31 15:20:00,74.33,74.37,74.3,74.33,136429.0,68.7006,68.7376,68.6729,68.7006,136429.0
2020-08-31 15:30:00,74.33,74.33,74.26,74.3,121193.0,68.7006,68.7006,68.6359,68.6729,121193.0
2020-08-31 15:40:00,74.3,74.42,74.24,74.4,109824.0,68.6729,68.7838,68.6174,68.7653,109824.0
2020-08-31 15:50:00,74.39,74.42,73.93,73.94,472516.0,68.7561,68.7838,68.3309,68.3401,472516.0
2020-09-01 09:30:00,73.81,73.81,73.38,73.71,218843.0,68.22,68.22,67.8226,68.1276,218843.0
2020-09-01 09:40:00,73.72,73.84,73.59,73.84,75731.0,68.1368,68.2477,68.0167,68.2477,75731.0
2020-09-01 09:50:00,73.84,73.99,73.77,73.92,67885.0,68.2477,68.3864,68.183,68.3217,67885.0
2020-09-01 10:00:00,73.93,74.14,73.93,74.07,54361.0,68.3309,68.525,68.3309,68.4603,54361.0
2020-09-01 10:10:00,74.06,74.14,74.0,74.14,91912.0,68.4511,68.525,68.3956,68.525,91912.0
2020-09-01 10:20:00,74.15,74.36,74.13,74.36,62373.0,68.5342,68.7283,68.5158,68.7283,62373.0
2020-09-01 10:30:00,74.36,74.47,74.32,74.37,41535.0,68.7283,68.83,68.6914,68.7376,41535.0
2020-09-01 10:40:00,74.42,74.51,74.39,74.43,48473.0,68.7838,68.867,68.7561,68.793,48473.0
2020-09-01 10:50:00,74.43,74.45,74.23,74.25,62018.0,68.793,68.8115,68.6082,68.6267,62018.0
2020-09-01 11:00:00,74.26,74.39,74.21,74.35,51333.0,68.6359,68.7561,68.5897,68.7191,51333.0
2020-09-01 11:10:00,74.35,74.44,74.25,74.37,75789.0,68.7191,68.8023,68.6267,68.7376,75789.0
2020-09-01 11:20:00,74.38,74.44,74.31,74.35,89791.0,68.7468,68.8023,68.6821,68.7191,89791.0
2020-09-01 11:30:00,74.34,74.54,74.34,74.43,165036.0,68.7098,68.8947,68.7098,68.793,165036.0
2020-09-01 11:40:00,74.44,74.55,74.44,74.53,130157.0,68.8023,68.9039,68.8023,68.8855,130157.0
2020-09-01 11:50:00,74.53,74.64,74.42,74.46,118628.0,68.8855,68.9871,68.7838,68.8208,118628.0
2020-09-01 12:00:00,74.47,74.61,74.45,74.61,326316.0,68.83,68.9594,68.8115,68.9594,326316.0
2020-09-01 12:10:00,74.6,74.61,74.51,74.56,95678.0,68.9502,68.9594,68.867,68.9132,95678.0
2020-09-01 12:20:00,74.56,74.57,74.48,74.49,154604.0,68.9132,68.9224,68.8392,68.8485,154604.0
2020-09-01 12:30:00,74.48,74.5,74.4,74.4,67391.0,68.8392,68.8577,68.7653,68.7653,67391.0
2020-09-01 12:40:00,74.41,74.45,74.39,74.45,58626.0,68.7745,68.8115,68.7561,68.8115,58626.0
2020-09-01 12:50:00,74.45,74.56,74.44,74.56,67761.0,68.8115,68.9132,68.8023,68.9132,67761.0
2020-09-01 13:00:00,74.54,74.55,74.45,74.47,55854.0,68.8947,68.9039,68.8115,68.83,55854.0
2020-09-01 13:10:00,74.46,74.46,74.41,74.44,45760.0,68.8208,68.8208,68.7745,68.8023,45760.0
2020-09-01 13:20:00,74.43,74.48,74.39,74.44,69536.0,68.793,68.8392,68.7561,68.8023,69536.0
2020-09-01 13:30:00,74.44,74.48,74.41,74.48,74801.0,68.8023,68.8392,68.7745,68.8392,74801.0
2020-09-01 13:40:00,74.48,74.55,74.45,74.54,62576.0,68.8392,68.9039,68.8115,68.8947,62576.0
2020-09-01 13:50:00,74.53,74.53,74.45,74.46,64710.0,68.8855,68.8855,68.8115,68.8208,64710.0
2020-09-01 14:00:00,74.46,74.49,74.42,74.48,102357.0,68.8208,68.8485,68.7838,68.8392,102357.0
2020-09-01 14:10:00,74.48,74.49,74.46,74.49,134261.0,68.8392,68.8485,68.8208,68.8485,134261.0
2020-09-01 14:20:00,74.48,74.52,74.47,74.49,153234.0,68.8392,68.8762,68.83,68.8485,153234.0
2020-09-01 14:30:00,74.48,74.5,74.44,74.5,102874.0,68.8392,68.8577,68.8023,68.8577,102874.0
2020-09-01 14:40:00,74.5,74.5,74.47,74.49,128201.0,68.8577,68.8577,68.83,68.8485,128201.0
2020-09-01 14:50:00,74.5,74.52,74.48,74.5,105636.0,68.8577,68.8762,68.8392,68.8577,105636.0
2020-09-01 15:00:00,74.5,74.57,74.49,74.52,145685.0,68.8577,68.9224,68.8485,68.8762,145685.0
2020-09-01 15:10:00,74.53,74.55,74.46,74.52,110522.0,68.8855,68.9039,68.8208,68.8762,110522.0
2020-09-01 15:20:00,74.52,74.59,74.51,74.53,120926.0,68.8762,68.9409,68.867,68.8855,120926.0
2020-09-01 15:30:00,74.54,74.6,74.52,74.57,138174.0,68.8947,68.9502,68.8762,68.9224,138174.0
2020-09-01 15:40:00,74.56,74.66,74.56,74.63,109186.0,68.9132,69.0056,68.9132,68.9779,109186.0
2020-09-01 15:50:00,74.6,74.86,74.6,74.83,321579.0,68.9502,69.1905,68.9502,69.1627,321579.0
2020-09-02 09:30:00,75.06,75.08,74.81,74.88,150683.0,69.3753,69.3938,69.1443,69.209,150683.0
2020-09-02 09:40:00,74.88,74.91,74.64,74.64,125238.0,69.209,69.2367,68.9871,68.9871,125238.0
2020-09-02 09:50:00,74.63,74.8,74.54,74.76,119324.0,68.9779,69.135,68.8947,69.098,119324.0
2020-09-02 10:00:00,74.78,74.84,74.6,74.64,81397.0,69.1165,69.172,68.9502,68.9871,81397.0
2020-09-02 10:10:00,74.66,74.97,74.63,74.95,95731.0,69.0056,69.2921,68.9779,69.2737,95731.0
2020-09-02 10:20:00,74.93,75.0,74.87,74.98,96646.0,69.2552,69.3199,69.1997,69.3014,96646.0
2020-09-02 10:30:00,74.99,75.2,74.98,75.1,116667.0,69.3106,69.5047,69.3014,69.4123,116667.0
2020-09-02 10:40:00,75.11,75.19,74.94,75.03,126004.0,69.4215,69.4955,69.2644,69.3476,126004.0
2020-09-02 10:50:00,75.05,75.14,75.01,75.05,138571.0,69.3661,69.4493,69.3291,69.3661,138571.0
2020-09-02 11:00:00,75.05,75.19,75.01,75.07,102653.0,69.3661,69.4955,69.3291,69.3846,102653.0
2020-09-02 11:10:00,75.04,75.23,75.03,75.21,104862.0,69.3568,69.5324,69.3476,69.514,104862.0
2020-09-02 11:20:00,75.21,75.27,75.05,75.06,94372.0,69.514,69.5694,69.3661,69.3753,94372.0
2020-09-02 11:30:00,75.06,75.18,75.0,75.01,144877.0,69.3753,69.4862,69.3199,69.3291,144877.0
2020-09-02 11:40:00,75.01,75.1,74.96,75.1,56817.0,69.3291,69.4123,69.2829,69.4123,56817.0
2020-09-02 11:50:00,75.08,75.25,75.04,75.24,52333.0,69.3938,69.5509,69.3568,69.5417,52333.0
2020-09-02 12:00:00,75.24,75.3,75.11,75.13,55547.0,69.5417,69.5971,69.4215,69.44,55547.0
2020-09-02 12:10:00,75.13,75.32,75.13,75.32,73643.0,69.44,69.6156,69.44,69.6156,73643.0
2020-09-02 12:20:00,75.32,75.33,75.23,75.29,38101.0,69.6156,69.6249,69.5324,69.5879,38101.0
2020-09-02 12:30:00,75.28,75.31,75.22,75.3,56939.0,69.5787,69.6064,69.5232,69.5971,56939.0
2020-09-02 12:40:00,75.29,75.33,75.22,75.23,80629.0,69.5879,69.6249,69.5232,69.5324,80629.0
2020-09-02 12:50:00,75.24,75.28,75.18,75.18,39669.0,69.5417,69.5787,69.4862,69.4862,39669.0
2020-09-02 13:00:00,75.18,75.19,75.05,75.09,39725.0,69.4862,69.4955,69.3661,69.403,39725.0
2020-09-02 13:10:00,75.09,75.16,75.03,75.14,75912.0,69.403,69.4677,69.3476,69.4493,75912.0
2020-09-02 13:20:00,75.14,75.23,75.12,75.22,72288.0,69.4493,69.5324,69.4308,69.5232,72288.0
2020-09-02 13:30:00,75.22,75.28,75.18,75.25,61812.0,69.5232,69.5787,69.4862,69.5509,61812.0
2020-09-02 13:40:00,75.25,75.3,75.19,75.2,55090.0,69.5509,69.5971,69.4955,69.5047,55090.0
2020-09-02 13:50:00,75.2,75.23,75.14,75.16,63180.0,69.5047,69.5324,69.4493,69.4677,63180.0
2020-09-02 14:00:00,75.15,75.17,75.02,75.17,97539.0,69.4585,69.477,69.3383,69.477,97539.0
2020-09-02 14:10:00,75.15,75.22,75.1,75.21,103041.0,69.4585,69.5232,69.4123,69.514,103041.0
2020-09-02 14:20:00,75.21,75.32,75.2,75.31,91652.0,69.514,69.6156,69.5047,69.6064,91652.0
2020-09-02 14:30:00,75.31,75.34,75.22,75.23,77755.0,69.6064,69.6341,69.5232,69.5324,77755.0
2020-09-02 14:40:00,75.23,75.39,75.23,75.38,88329.0,69.5324,69.6803,69.5324,69.6711,88329.0
2020-09-02 14:50:00,75.38,75.45,75.37,75.42,79414.0,69.6711,69.7358,69.6618,69.7081,79414.0
2020-09-02 15:00:00,75.42,75.47,75.37,75.43,89690.0,69.7081,69.7543,69.6618,69.7173,89690.0
2020-09-02 15:10:00,75.43,75.53,75.41,75.52,99404.0,69.7173,69.8097,69.6988,69.8005,99404.0
2020-09-02 15:20:00,75.51,75.61,75.5,75.53,363371.0,69.7912,69.8837,69.782,69.8097,363371.0
2020-09-02 15:30:00,75.54,75.71,75.5,75.71,119097.0,69.819,69.9761,69.782,69.9761,119097.0
2020-09-02 15:40:00,75.72,75.83,75.67,75.82,117950.0,69.9853,70.087,69.9391,70.0778,117950.0
2020-09-02 15:50:00,75.83,75.91,75.68,75.68,227606.0,70.087,70.1609,69.9484,69.9484,227606.0
2020-09-03 09:30:00,75.45,75.66,75.36,75.5,561228.0,69.7358,69.9299,69.6526,69.782,561228.0
2020-09-03 09:40:00,75.5,75.67,75.37,75.67,337363.0,69.782,69.9391,69.6618,69.9391,337363.0
2020-09-03 09:50:00,75.67,75.67,75.32,75.53,125964.0,69.9391,69.9391,69.6156,69.8097,125964.0
2020-09-03 10:00:00,75.51,75.51,74.9,75.02,104437.0,69.7912,69.7912,69.2274,69.3383,104437.0
2020-09-03 10:10:00,75.01,75.17,74.9,74.95,90522.0,69.3291,69.477,69.2274,69.2737,90522.0
2020-09-03 10:20:00,74.98,75.0,74.63,74.79,124513.0,69.3014,69.3199,68.9779,69.1258,124513.0
2020-09-03 10:30:00,74.81,74.92,74.61,74.73,166872.0,69.1443,69.2459,68.9594,69.0703,166872.0
2020-09-03 10:40:00,74.75,74.84,74.5,74.5,85208.0,69.0888,69.172,68.8577,68.8577,85208.0
2020-09-03 10:50:00,74.51,74.75,74.51,74.63,77357.0,68.867,69.0888,68.867,68.9779,77357.0
2020-09-03 11:00:00,74.6,74.65,73.99,74.1,161329.0,68.9502,68.9964,68.3864,68.488,161329.0
2020-09-03 11:10:00,74.11,74.2,73.34,73.34,112955.0,68.4973,68.5805,67.7856,67.7856,112955.0
2020-09-03 11:20:00,73.34,73.8,73.33,73.79,96066.0,67.7856,68.2107,67.7763,68.2015,96066.0
2020-09-03 11:30:00,73.75,74.05,73.59,74.03,108345.0,68.1645,68.4418,68.0167,68.4233,108345.0
2020-09-03 11:40:00,74.03,74.17,73.91,74.06,70827.0,68.4233,68.5527,68.3124,68.4511,70827.0
2020-09-03 11:50:00,74.08,74.33,74.03,74.13,124096.0,68.4695,68.7006,68.4233,68.5158,124096.0
2020-09-03 12:00:00,74.15,74.33,74.0,74.32,96462.0,68.5342,68.7006,68.3956,68.6914,96462.0
2020-09-03 12:10:00,74.33,74.38,74.2,74.34,104756.0,68.7006,68.7468,68.5805,68.7098,104756.0
2020-09-03 12:20:00,74.34,74.34,74.14,74.21,66886.0,68.7098,68.7098,68.525,68.5897,66886.0
2020-09-03 12:30:00,74.21,74.26,73.89,74.11,85065.0,68.5897,68.6359,68.2939,68.4973,85065.0
2020-09-03 12:40:00,74.1,74.12,73.81,73.84,93990.0,68.488,68.5065,68.22,68.2477,93990.0
2020-09-03 12:50:00,73.85,74.06,73.81,73.83,74792.0,68.257,68.4511,68.22,68.2385,74792.0
2020-09-03 13:00:00,73.84,73.94,73.61,73.9,78573.0,68.2477,68.3401,68.0351,68.3032,78573.0
2020-09-03 13:10:00,73.89,74.09,73.82,73.86,81424.0,68.2939,68.4788,68.2292,68.2662,81424.0
2020-09-03 13:20:00,73.87,74.07,73.8,74.05,60680.0,68.2754,68.4603,68.2107,68.4418,60680.0
2020-09-03 13:30:00,74.03,74.04,73.61,73.67,81550.0,68.4233,68.4326,68.0351,68.0906,81550.0
2020-09-03 13:40:00,73.68,73.77,73.6,73.61,76146.0,68.0998,68.183,68.0259,68.0351,76146.0
2020-09-03 13:50:00,73.61,73.96,73.61,73.84,61589.0,68.0351,68.3586,68.0351,68.2477,61589.0
2020-09-03 14:00:00,73.83,73.98,73.77,73.91,65931.0,68.2385,68.3771,68.183,68.3124,65931.0
2020-09-03 14:10:00,73.92,74.02,73.74,73.76,68126.0,68.3217,68.4141,68.1553,68.1738,68126.0
2020-09-03 14:20:00,73.77,73.9,73.7,73.85,64858.0,68.183,68.3032,68.1183,68.257,64858.0
2020-09-03 14:30:00,73.83,74.21,73.79,74.05,94665.0,68.2385,68.5897,68.2015,68.4418,94665.0
2020-09-03 14:40:00,74.04,74.09,73.76,73.81,71457.0,68.4326,68.4788,68.1738,68.22,71457.0
2020-09-03 14:50:00,73.81,73.89,73.7,73.71,144156.0,68.22,68.2939,68.1183,68.1276,144156.0
2020-09-03 15:00:00,73.7,73.79,73.62,73.67,112774.0,68.1183,68.2015,68.0444,68.0906,112774.0
2020-09-03 15:10:00,73.68,73.76,73.57,73.63,197529.0,68.0998,68.1738,67.9982,68.0536,197529.0
2020-09-03 15:20:00,73.62,73.65,73.37,73.5,235151.0,68.0444,68.0721,67.8133,67.9335,235151.0
2020-09-03 15:30:00,73.47,73.79,73.38,73.7,114096.0,67.9057,68.2015,67.8226,68.1183,114096.0
2020-09-03 15:40:00,73.67,73.84,73.59,73.59,153800.0,68.0906,68.2477,68.0167,68.0167,153800.0
2020-09-03 15:50:00,73.55,73.86,73.42,73.75,286665.0,67.9797,68.2662,67.8595,68.1645,286665.0
2020-09-04 09:30:00,74.72,74.8,74.3,74.32,193923.0,69.0611,69.135,68.6729,68.6914,193923.0
2020-09-04 09:40:00,74.3,74.57,74.23,74.3,174208.0,68.6729,68.9224,68.6082,68.6729,174208.0
2020-09-04 09:50:00,74.29,74.41,73.75,73.8,115400.0,68.6636,68.7745,68.1645,68.2107,115400.0
2020-09-04 10:00:00,73.81,74.16,73.81,73.99,62076.0,68.22,68.5435,68.22,68.3864,62076.0
2020-09-04 10:10:00,73.96,74.04,73.2,73.24,101494.0,68.3586,68.4326,67.6562,67.6932,101494.0
2020-09-04 10:20:00,73.25,73.44,72.87,72.91,137982.0,67.7024,67.878,67.3512,67.3882,137982.0
2020-09-04 10:30:00,72.88,73.06,72.2,72.57,138736.0,67.3604,67.5268,66.7319,67.0739,138736.0
2020-09-04 10:40:00,72.53,72.74,72.03,72.73,99003.0,67.0369,67.231,66.5748,67.2218,99003.0
2020-09-04 10:50:00,72.71,72.81,72.35,72.66,74691.0,67.2033,67.2957,66.8706,67.1571,74691.0
2020-09-04 11:00:00,72.67,72.73,72.38,72.45,156354.0,67.1663,67.2218,66.8983,66.963,156354.0
2020-09-04 11:10:00,72.42,72.75,72.36,72.73,77415.0,66.9353,67.2403,66.8798,67.2218,77415.0
2020-09-04 11:20:00,72.69,72.77,72.38,72.56,80423.0,67.1848,67.2588,66.8983,67.0647,80423.0
2020-09-04 11:30:00,72.55,72.85,72.54,72.78,74894.0,67.0554,67.3327,67.0462,67.268,74894.0
2020-09-04 11:40:00,72.78,72.82,72.41,72.54,55865.0,67.268,67.305,66.926,67.0462,55865.0
2020-09-04 11:50:00,72.58,72.88,72.47,72.8,61508.0,67.0831,67.3604,66.9815,67.2865,61508.0
2020-09-04 12:00:00,72.79,72.92,72.64,72.65,63799.0,67.2772,67.3974,67.1386,67.1478,63799.0
2020-09-04 12:10:00,72.66,72.85,72.64,72.7,54916.0,67.1571,67.3327,67.1386,67.1941,54916.0
2020-09-04 12:20:00,72.71,73.16,72.68,73.14,68765.0,67.2033,67.6192,67.1756,67.6007,68765.0
2020-09-04 12:30:00,73.15,73.17,73.06,73.09,45174.0,67.61,67.6285,67.5268,67.5545,45174.0
2020-09-04 12:40:00,73.1,73.32,73.06,73.18,106569.0,67.5638,67.7671,67.5268,67.6377,106569.0
2020-09-04 12:50:00,73.16,73.23,73.02,73.18,37031.0,67.6192,67.6839,67.4898,67.6377,37031.0
2020-09-04 13:00:00,73.15,73.16,72.99,73.08,34637.0,67.61,67.6192,67.4621,67.5453,34637.0
2020-09-04 13:10:00,73.05,73.09,72.84,72.85,37638.0,67.5175,67.5545,67.3235,67.3327,37638.0
2020-09-04 13:20:00,72.82,72.99,72.82,72.88,45165.0,67.305,67.4621,67.305,67.3604,45165.0
2020-09-04 13:30:00,72.87,72.95,72.72,72.93,54959.0,67.3512,67.4251,67.2125,67.4066,54959.0
2020-09-04 13:40:00,72.92,73.05,72.83,73.0,59751.0,67.3974,67.5175,67.3142,67.4713,59751.0
2020-09-04 13:50:00,72.98,73.13,72.87,73.11,42321.0,67.4528,67.5915,67.3512,67.573,42321.0
2020-09-04 14:00:00,73.09,73.21,73.03,73.1,53090.0,67.5545,67.6654,67.4991,67.5638,53090.0
2020-09-04 14:10:00,73.1,73.2,72.98,73.18,58011.0,67.5638,67.6562,67.4528,67.6377,58011.0
2020-09-04 14:20:00,73.16,73.32,73.11,73.31,72073.0,67.6192,67.7671,67.573,67.7579,72073.0
2020-09-04 14:30:00,73.3,73.58,73.23,73.57,60076.0,67.7486,68.0074,67.6839,67.9982,60076.0
2020-09-04 14:40:00,73.58,73.83,73.58,73.68,64000.0,68.0074,68.2385,68.0074,68.0998,64000.0
2020-09-04 14:50:00,73.68,73.81,73.55,73.8,75762.0,68.0998,68.22,67.9797,68.2107,75762.0
2020-09-04 15:00:00,73.8,73.85,73.67,73.77,49507.0,68.2107,68.257,68.0906,68.183,49507.0
2020-09-04 15:10:00,73.78,73.86,73.58,73.79,60921.0,68.1923,68.2662,68.0074,68.2015,60921.0
2020-09-04 15:20:00,73.78,73.92,73.73,73.8,58654.0,68.1923,68.3217,68.146,68.2107,58654.0
2020-09-04 15:30:00,73.8,73.83,73.39,73.46,139084.0,68.2107,68.2385,67.8318,67.8965,139084.0
2020-09-04 15:40:00,73.48,73.64,73.29,73.29,120953.0,67.915,68.0629,67.7394,67.7394,120953.0
2020-09-04 15:50:00,73.27,73.53,73.24,73.37,121762.0,67.7209,67.9612,67.6932,67.8133,121762.0
2020-09-08 09:30:00,72.47,72.51,71.87,72.01,202716.0,66.9815,67.0184,66.4269,66.5563,202716.0
2020-09-08 09:40:00,71.99,71.99,71.46,71.63,95794.0,66.5378,66.5378,66.048,66.2051,95794.0
2020-09-08 09:50:00,71.6,72.28,71.56,72.2,70633.0,66.1774,66.8059,66.1404,66.7319,70633.0
2020-09-08 10:00:00,72.22,72.25,71.65,71.95,155763.0,66.7504,66.7781,66.2236,66.5009,155763.0
2020-09-08 10:10:00,71.93,72.04,71.76,71.78,87047.0,66.4824,66.584,66.3252,66.3437,87047.0
2020-09-08 10:20:00,71.75,72.24,71.66,72.22,79799.0,66.316,66.7689,66.2328,66.7504,79799.0
2020-09-08 10:30:00,72.14,72.33,72.03,72.33,147116.0,66.6765,66.8521,66.5748,66.8521,147116.0
2020-09-08 10:40:00,72.34,72.34,71.72,71.72,40708.0,66.8613,66.8613,66.2883,66.2883,40708.0
2020-09-08 10:50:00,71.7,71.92,71.68,71.78,58345.0,66.2698,66.4731,66.2513,66.3437,58345.0
2020-09-08 11:00:00,71.78,72.14,71.66,72.13,55711.0,66.3437,66.6765,66.2328,66.6672,55711.0
2020-09-08 11:10:00,72.15,72.25,72.04,72.21,49149.0,66.6857,66.7781,66.584,66.7412,49149.0
2020-09-08 11:20:00,72.22,72.26,71.96,72.01,56771.0,66.7504,66.7874,66.5101,66.5563,56771.0
2020-09-08 11:30:00,71.99,72.07,71.83,71.94,49504.0,66.5378,66.6118,66.3899,66.4916,49504.0
2020-09-08 11:40:00,71.91,71.98,71.79,71.84,75849.0,66.4639,66.5286,66.353,66.3992,75849.0
2020-09-08 11:50:00,71.88,71.95,71.67,71.9,75918.0,66.4362,66.5009,66.2421,66.4546,75918.0
2020-09-08 12:00:00,71.89,72.09,71.87,72.01,107713.0,66.4454,66.6303,66.4269,66.5563,107713.0
2020-09-08 12:10:00,72.02,72.17,72.0,72.17,92900.0,66.5656,66.7042,66.5471,66.7042,92900.0
2020-09-08 12:20:00,72.16,72.38,72.15,72.21,63723.0,66.695,66.8983,66.6857,66.7412,63723.0
2020-09-08 12:30:00,72.21,72.32,72.19,72.2,52035.0,66.7412,66.8428,66.7227,66.7319,52035.0
2020-09-08 12:40:00,72.2,72.37,72.16,72.37,65803.0,66.7319,66.889,66.695,66.889,65803.0
2020-09-08 12:50:00,72.36,72.4,72.32,72.34,44071.0,66.8798,66.9168,66.8428,66.8613,44071.0
2020-09-08 13:00:00,72.35,72.41,72.27,72.32,33724.0,66.8706,66.926,66.7966,66.8428,33724.0
2020-09-08 13:10:00,72.32,72.67,72.31,72.67,36679.0,66.8428,67.1663,66.8336,67.1663,36679.0
2020-09-08 13:20:00,72.65,72.77,72.58,72.72,33892.0,67.1478,67.2588,67.0831,67.2125,33892.0
2020-09-08 13:30:00,72.7,72.79,72.62,72.77,65157.0,67.1941,67.2772,67.1201,67.2588,65157.0
2020-09-08 13:40:00,72.77,72.85,72.71,72.74,32857.0,67.2588,67.3327,67.2033,67.231,32857.0
2020-09-08 13:50:00,72.73,72.77,72.68,72.72,40988.0,67.2218,67.2588,67.1756,67.2125,40988.0
2020-09-08 14:00:00,72.74,72.79,72.67,72.72,105642.0,67.231,67.2772,67.1663,67.2125,105642.0
2020-09-08 14:10:00,72.72,72.72,72.49,72.53,50232.0,67.2125,67.2125,67.0,67.0369,50232.0
2020-09-08 14:20:00,72.52,72.56,72.36,72.37,68540.0,67.0277,67.0647,66.8798,66.889,68540.0
2020-09-08 14:30:00,72.35,72.37,72.13,72.19,56423.0,66.8706,66.889,66.6672,66.7227,56423.0
2020-09-08 14:40:00,72.21,72.24,72.01,72.13,54195.0,66.7412,66.7689,66.5563,66.6672,54195.0
2020-09-08 14:50:00,72.11,72.25,71.87,72.19,120479.0,66.6487,66.7781,66.4269,66.7227,120479.0
2020-09-08 15:00:00,72.13,72.16,71.82,71.93,53717.0,66.6672,66.695,66.3807,66.4824,53717.0
2020-09-08 15:10:00,71.93,72.14,71.93,72.04,120096.0,66.4824,66.6765,66.4824,66.584,120096.0
2020-09-08 15:20:00,72.03,72.22,72.02,72.2,61140.0,66.5748,66.7504,66.5656,66.7319,61140.0
2020-09-08 15:30:00,72.19,72.27,71.99,72.06,77951.0,66.7227,66.7966,66.5378,66.6025,77951.0
2020-09-08 15:40:00,72.08,72.15,71.83,72.03,117672.0,66.621,66.6857,66.3899,66.5748,117672.0
2020-09-08 15:50:00,71.99,71.99,71.58,71.64,221011.0,66.5378,66.5378,66.1589,66.2143,221011.0
2020-09-09 09:30:00,72.31,72.48,72.12,72.16,162014.0,66.8336,66.9907,66.658,66.695,162014.0
2020-09-09 09:40:00,72.17,72.34,72.05,72.09,68988.0,66.7042,66.8613,66.5933,66.6303,68988.0
2020-09-09 09:50:00,72.11,72.46,72.11,72.46,59609.0,66.6487,66.9722,66.6487,66.9722,59609.0
2020-09-09 10:00:00,72.47,72.53,72.26,72.26,86905.0,66.9815,67.0369,66.7874,66.7874,86905.0
2020-09-09 10:10:00,72.28,72.52,72.28,72.34,83512.0,66.8059,67.0277,66.8059,66.8613,83512.0
2020-09-09 10:20:00,72.32,72.33,72.07,72.07,49748.0,66.8428,66.8521,66.6118,66.6118,49748.0
2020-09-09 10:30:00,72.11,72.17,72.03,72.03,67332.0,66.6487,66.7042,66.5748,66.5748,67332.0
2020-09-09 10:40:00,72.05,72.14,71.88,71.89,96141.0,66.5933,66.6765,66.4362,66.4454,96141.0
2020-09-09 10:50:00,71.89,71.96,71.73,71.88,94868.0,66.4454,66.5101,66.2975,66.4362,94868.0
2020-09-09 11:00:00,71.92,72.26,71.92,72.04,56745.0,66.4731,66.7874,66.4731,66.584,56745.0
2020-09-09 11:10:00,72.06,72.08,71.91,71.94,74917.0,66.6025,66.621,66.4639,66.4916,74917.0
2020-09-09 11:20:00,71.95,72.2,71.93,72.18,175692.0,66.5009,66.7319,66.4824,66.7134,175692.0
2020-09-09 11:30:00,72.19,72.23,72.08,72.2,54263.0,66.7227,66.7597,66.621,66.7319,54263.0
2020-09-09 11:40:00,72.2,72.3,72.16,72.23,52298.0,66.7319,66.8243,66.695,66.7597,52298.0
2020-09-09 11:50:00,72.23,72.26,72.06,72.07,84707.0,66.7597,66.7874,66.6025,66.6118,84707.0
2020-09-09 12:00:00,72.08,72.13,72.04,72.1,80697.0,66.621,66.6672,66.584,66.6395,80697.0
2020-09-09 12:10:00,72.13,72.19,72.11,72.15,57607.0,66.6672,66.7227,66.6487,66.6857,57607.0
2020-09-09 12:20:00,72.15,72.24,72.09,72.2,66547.0,66.6857,66.7689,66.6303,66.7319,66547.0
2020-09-09 12:30:00,72.21,72.32,72.19,72.31,69344.0,66.7412,66.8428,66.7227,66.8336,69344.0
2020-09-09 12:40:00,72.3,72.36,72.24,72.27,75398.0,66.8243,66.8798,66.7689,66.7966,75398.0
2020-09-09 12:50:00,72.28,72.29,72.22,72.23,75140.0,66.8059,66.8151,66.7504,66.7597,75140.0
2020-09-09 13:00:00,72.23,72.53,72.23,72.52,58450.0,66.7597,67.0369,66.7597,67.0277,58450.0
2020-09-09 13:10:00,72.52,72.57,72.44,72.47,48571.0,67.0277,67.0739,66.9537,66.9815,48571.0
2020-09-09 13:20:00,72.47,72.55,72.44,72.49,51907.0,66.9815,67.0554,66.9537,67.0,51907.0
2020-09-09 13:30:00,72.49,72.62,72.47,72.6,35403.0,67.0,67.1201,66.9815,67.1016,35403.0
2020-09-09 13:40:00,72.61,72.62,72.47,72.53,25271.0,67.1109,67.1201,66.9815,67.0369,25271.0
2020-09-09 13:50:00,72.52,72.55,72.47,72.49,44358.0,67.0277,67.0554,66.9815,67.0,44358.0
2020-09-09 14:00:00,72.5,72.62,72.44,72.6,53400.0,67.0092,67.1201,66.9537,67.1016,53400.0
2020-09-09 14:10:00,72.6,72.62,72.48,72.49,53529.0,67.1016,67.1201,66.9907,67.0,53529.0
2020-09-09 14:20:00,72.47,72.5,72.31,72.37,53971.0,66.9815,67.0092,66.8336,66.889,53971.0
2020-09-09 14:30:00,72.39,72.58,72.39,72.56,59051.0,66.9075,67.0831,66.9075,67.0647,59051.0
2020-09-09 14:40:00,72.55,72.59,72.48,72.53,53894.0,67.0554,67.0924,66.9907,67.0369,53894.0
2020-09-09 14:50:00,72.54,72.59,72.52,72.54,73116.0,67.0462,67.0924,67.0277,67.0462,73116.0
2020-09-09 15:00:00,72.56,72.66,72.54,72.62,40307.0,67.0647,67.1571,67.0462,67.1201,40307.0
2020-09-09 15:10:00,72.63,72.67,72.57,72.66,99091.0,67.1294,67.1663,67.0739,67.1571,99091.0
2020-09-09 15:20:00,72.68,72.75,72.63,72.66,67562.0,67.1756,67.2403,67.1294,67.1571,67562.0
2020-09-09 15:30:00,72.66,72.69,72.5,72.5,285745.0,67.1571,67.1848,67.0092,67.0092,285745.0
2020-09-09 15:40:00,72.49,72.54,72.42,72.48,123337.0,67.0,67.0462,66.9353,66.9907,123337.0
2020-09-09 15:50:00,72.48,72.56,72.31,72.43,202541.0,66.9907,67.0647,66.8336,66.9445,202541.0
2020-09-10 09:30:00,72.71,72.95,72.64,72.87,88358.0,67.2033,67.4251,67.1386,67.3512,88358.0
2020-09-10 09:40:00,72.88,73.04,72.83,72.83,68334.0,67.3604,67.5083,67.3142,67.3142,68334.0
2020-09-10 09:50:00,72.84,72.95,72.62,72.62,43819.0,67.3235,67.4251,67.1201,67.1201,43819.0
2020-09-10 10:00:00,72.67,72.88,72.62,72.65,81983.0,67.1663,67.3604,67.1201,67.1478,81983.0
2020-09-10 10:10:00,72.65,72.77,72.55,72.75,39427.0,67.1478,67.2588,67.0554,67.2403,39427.0
2020-09-10 10:20:00,72.75,72.75,72.32,72.34,36702.0,67.2403,67.2403,66.8428,66.8613,36702.0
2020-09-10 10:30:00,72.33,72.49,72.3,72.47,39654.0,66.8521,67.0,66.8243,66.9815,39654.0
2020-09-10 10:40:00,72.48,72.52,72.1,72.2,80489.0,66.9907,67.0277,66.6395,66.7319,80489.0
2020-09-10 10:50:00,72.22,72.37,71.95,71.99,74535.0,66.7504,66.889,66.5009,66.5378,74535.0
2020-09-10 11:00:00,71.99,72.29,71.86,72.27,98168.0,66.5378,66.8151,66.4177,66.7966,98168.0
2020-09-10 11:10:00,72.25,72.36,72.06,72.24,134747.0,66.7781,66.8798,66.6025,66.7689,134747.0
2020-09-10 11:20:00,72.25,72.39,72.21,72.37,103316.0,66.7781,66.9075,66.7412,66.889,103316.0
2020-09-10 11:30:00,72.37,72.37,72.19,72.25,47490.0,66.889,66.889,66.7227,66.7781,47490.0
2020-09-10 11:40:00,72.27,72.34,72.15,72.34,60320.0,66.7966,66.8613,66.6857,66.8613,60320.0
2020-09-10 11:50:00,72.34,72.4,72.12,72.17,76079.0,66.8613,66.9168,66.658,66.7042,76079.0
2020-09-10 12:00:00,72.19,72.38,72.15,72.28,96100.0,66.7227,66.8983,66.6857,66.8059,96100.0
2020-09-10 12:10:00,72.26,72.35,72.15,72.24,53549.0,66.7874,66.8706,66.6857,66.7689,53549.0
2020-09-10 12:20:00,72.23,72.24,72.05,72.23,67779.0,66.7597,66.7689,66.5933,66.7597,67779.0
2020-09-10 12:30:00,72.2,72.31,71.97,72.0,69102.0,66.7319,66.8336,66.5193,66.5471,69102.0
2020-09-10 12:40:00,71.99,72.08,71.93,72.02,247611.0,66.5378,66.621,66.4824,66.5656,247611.0
2020-09-10 12:50:00,72.01,72.2,72.0,72.17,65847.0,66.5563,66.7319,66.5471,66.7042,65847.0
2020-09-10 13:00:00,72.17,72.28,72.11,72.27,42297.0,66.7042,66.8059,66.6487,66.7966,42297.0
2020-09-10 13:10:00,72.29,72.37,72.22,72.36,39736.0,66.8151,66.889,66.7504,66.8798,39736.0
2020-09-10 13:20:00,72.36,72.41,72.21,72.24,32607.0,66.8798,66.926,66.7412,66.7689,32607.0
2020-09-10 13:30:00,72.27,72.4,72.24,72.24,46781.0,66.7966,66.9168,66.7689,66.7689,46781.0
2020-09-10 13:40:00,72.25,72.29,72.2,72.24,30702.0,66.7781,66.8151,66.7319,66.7689,30702.0
2020-09-10 13:50:00,72.25,72.27,72.07,72.12,51453.0,66.7781,66.7966,66.6118,66.658,51453.0
2020-09-10 14:00:00,72.1,72.28,72.08,72.2,111113.0,66.6395,66.8059,66.621,66.7319,111113.0
2020-09-10 14:10:00,72.22,72.25,71.92,71.99,59162.0,66.7504,66.7781,66.4731,66.5378,59162.0
2020-09-10 14:20:00,71.99,72.06,71.63,71.63,97351.0,66.5378,66.6025,66.2051,66.2051,97351.0
2020-09-10 14:30:00,71.64,71.92,71.62,71.88,139522.0,66.2143,66.4731,66.1958,66.4362,139522.0
2020-09-10 14:40:00,71.88,71.92,71.66,71.9,104907.0,66.4362,66.4731,66.2328,66.4546,104907.0
2020-09-10 14:50:00,71.89,72.01,71.69,71.97,104326.0,66.4454,66.5563,66.2605,66.5193,104326.0
2020-09-10 15:00:00,71.98,72.0,71.69,71.7,136672.0,66.5286,66.5471,66.2605,66.2698,136672.0
2020-09-10 15:10:00,71.7,71.79,71.5,71.5,150930.0,66.2698,66.353,66.0849,66.0849,150930.0
2020-09-10 15:20:00,71.49,71.64,71.38,71.59,194271.0,66.0757,66.2143,65.974,66.1681,194271.0
2020-09-10 15:30:00,71.57,71.68,71.47,71.68,123187.0,66.1496,66.2513,66.0572,66.2513,123187.0
2020-09-10 15:40:00,71.69,71.87,71.49,71.55,116997.0,66.2605,66.4269,66.0757,66.1312,116997.0
2020-09-10 15:50:00,71.55,71.69,71.4,71.43,250632.0,66.1312,66.2605,65.9925,66.0202,250632.0
2020-09-11 09:30:00,71.81,71.88,71.39,71.58,110784.0,66.3715,66.4362,65.9833,66.1589,110784.0
2020-09-11 09:40:00,71.55,71.66,71.4,71.65,46472.0,66.1312,66.2328,65.9925,66.2236,46472.0
2020-09-11 09:50:00,71.63,71.71,71.21,71.28,60941.0,66.2051,66.279,65.8169,65.8816,60941.0
2020-09-11 10:00:00,71.26,71.73,71.22,71.56,76206.0,65.8631,66.2975,65.8261,66.1404,76206.0
2020-09-11 10:10:00,71.57,71.68,71.35,71.6,79446.0,66.1496,66.2513,65.9463,66.1774,79446.0
2020-09-11 10:20:00,71.59,71.73,71.5,71.54,40259.0,66.1681,66.2975,66.0849,66.1219,40259.0
2020-09-11 10:30:00,71.55,71.63,71.27,71.43,58541.0,66.1312,66.2051,65.8724,66.0202,58541.0
2020-09-11 10:40:00,71.43,71.7,71.42,71.69,35832.0,66.0202,66.2698,66.011,66.2605,35832.0
2020-09-11 10:50:00,71.67,71.71,71.47,71.47,56704.0,66.2421,66.279,66.0572,66.0572,56704.0
2020-09-11 11:00:00,71.48,71.78,71.46,71.76,38238.0,66.0665,66.3437,66.048,66.3252,38238.0
2020-09-11 11:10:00,71.76,71.76,71.59,71.69,113805.0,66.3252,66.3252,66.1681,66.2605,113805.0
2020-09-11 11:20:00,71.67,71.68,71.45,71.56,100152.0,66.2421,66.2513,66.0387,66.1404,100152.0
2020-09-11 11:30:00,71.53,71.53,71.36,71.39,55092.0,66.1127,66.1127,65.9555,65.9833,55092.0
2020-09-11 11:40:00,71.41,71.45,71.36,71.41,72214.0,66.0018,66.0387,65.9555,66.0018,72214.0
2020-09-11 11:50:00,71.41,71.46,71.36,71.38,35753.0,66.0018,66.048,65.9555,65.974,35753.0
2020-09-11 12:00:00,71.38,71.56,71.32,71.55,56489.0,65.974,66.1404,65.9186,66.1312,56489.0
2020-09-11 12:10:00,71.52,71.6,71.49,71.56,50120.0,66.1034,66.1774,66.0757,66.1404,50120.0
2020-09-11 12:20:00,71.57,71.64,71.54,71.56,36005.0,66.1496,66.2143,66.1219,66.1404,36005.0
2020-09-11 12:30:00,71.55,71.55,71.37,71.39,85566.0,66.1312,66.1312,65.9648,65.9833,85566.0
2020-09-11 12:40:00,71.4,71.4,71.23,71.3,67237.0,65.9925,65.9925,65.8354,65.9001,67237.0
2020-09-11 12:50:00,71.3,71.39,71.07,71.09,72328.0,65.9001,65.9833,65.6875,65.706,72328.0
2020-09-11 13:00:00,71.1,71.15,70.8,70.9,58585.0,65.7152,65.7614,65.438,65.5304,58585.0
2020-09-11 13:10:00,70.89,70.95,70.74,70.87,74560.0,65.5211,65.5766,65.3825,65.5027,74560.0
2020-09-11 13:20:00,70.89,70.91,70.7,70.76,69201.0,65.5211,65.5396,65.3455,65.401,69201.0
2020-09-11 13:30:00,70.76,70.85,70.61,70.81,56581.0,65.401,65.4842,65.2623,65.4472,56581.0
2020-09-11 13:40:00,70.78,70.88,70.7,70.73,182989.0,65.4195,65.5119,65.3455,65.3733,182989.0
2020-09-11 13:50:00,70.71,70.82,70.43,70.43,88422.0,65.3548,65.4564,65.096,65.096,88422.0
2020-09-11 14:00:00,70.46,70.7,70.34,70.66,38096.0,65.1237,65.3455,65.0128,65.3086,38096.0
2020-09-11 14:10:00,70.65,70.81,70.63,70.69,50357.0,65.2993,65.4472,65.2808,65.3363,50357.0
2020-09-11 14:20:00,70.7,70.72,70.59,70.59,77099.0,65.3455,65.364,65.2439,65.2439,77099.0
2020-09-11 14:30:00,70.6,70.87,70.59,70.84,97104.0,65.2531,65.5027,65.2439,65.4749,97104.0
2020-09-11 14:40:00,70.82,70.94,70.72,70.83,74006.0,65.4564,65.5673,65.364,65.4657,74006.0
2020-09-11 14:50:00,70.84,70.98,70.82,70.91,72318.0,65.4749,65.6043,65.4564,65.5396,72318.0
2020-09-11 15:00:00,70.93,70.93,70.77,70.77,91942.0,65.5581,65.5581,65.4102,65.4102,91942.0
2020-09-11 15:10:00,70.78,71.05,70.71,71.03,88283.0,65.4195,65.669,65.3548,65.6505,88283.0
2020-09-11 15:20:00,71.02,71.19,71.01,71.13,161572.0,65.6413,65.7984,65.632,65.743,161572.0
2020-09-11 15:30:00,71.12,71.25,70.98,71.0,319864.0,65.7337,65.8539,65.6043,65.6228,319864.0
2020-09-11 15:40:00,70.99,71.07,70.91,71.02,129310.0,65.6136,65.6875,65.5396,65.6413,129310.0
2020-09-11 15:50:00,71.0,71.04,70.88,70.97,346445.0,65.6228,65.6598,65.5119,65.5951,346445.0
2020-09-14 09:30:00,71.59,71.73,71.26,71.72,121376.0,66.1681,66.2975,65.8631,66.2883,121376.0
2020-09-14 09:40:00,71.71,71.97,71.71,71.92,99267.0,66.279,66.5193,66.279,66.4731,99267.0
2020-09-14 09:50:00,71.93,72.07,71.9,71.97,56676.0,66.4824,66.6118,66.4546,66.5193,56676.0
2020-09-14 10:00:00,71.99,72.07,71.87,71.87,46421.0,66.5378,66.6118,66.4269,66.4269,46421.0
2020-09-14 10:10:00,71.88,71.9,71.68,71.71,34845.0,66.4362,66.4546,66.2513,66.279,34845.0
2020-09-14 10:20:00,71.73,71.81,71.68,71.8,22320.0,66.2975,66.3715,66.2513,66.3622,22320.0
2020-09-14 10:30:00,71.8,71.85,71.66,71.66,28784.0,66.3622,66.4084,66.2328,66.2328,28784.0
2020-09-14 10:40:00,71.66,71.77,71.66,71.75,25858.0,66.2328,66.3345,66.2328,66.316,25858.0
2020-09-14 10:50:00,71.74,71.89,71.67,71.69,32936.0,66.3068,66.4454,66.2421,66.2605,32936.0
2020-09-14 11:00:00,71.71,71.79,71.66,71.72,33543.0,66.279,66.353,66.2328,66.2883,33543.0
2020-09-14 11:10:00,71.71,71.73,71.62,71.71,22911.0,66.279,66.2975,66.1958,66.279,22911.0
2020-09-14 11:20:00,71.72,71.87,71.69,71.84,37106.0,66.2883,66.4269,66.2605,66.3992,37106.0
2020-09-14 11:30:00,71.84,72.05,71.84,72.05,29381.0,66.3992,66.5933,66.3992,66.5933,29381.0
2020-09-14 11:40:00,72.04,72.05,71.98,72.01,100014.0,66.584,66.5933,66.5286,66.5563,100014.0
2020-09-14 11:50:00,72.01,72.04,71.88,71.89,29318.0,66.5563,66.584,66.4362,66.4454,29318.0
2020-09-14 12:00:00,71.87,71.96,71.86,71.95,16779.0,66.4269,66.5101,66.4177,66.5009,16779.0
2020-09-14 12:10:00,71.94,71.97,71.88,71.96,40314.0,66.4916,66.5193,66.4362,66.5101,40314.0
2020-09-14 12:20:00,71.95,72.07,71.92,72.05,25007.0,66.5009,66.6118,66.4731,66.5933,25007.0
2020-09-14 12:30:00,72.06,72.11,72.03,72.08,57601.0,66.6025,66.6487,66.5748,66.621,57601.0
2020-09-14 12:40:00,72.11,72.14,72.08,72.08,32045.0,66.6487,66.6765,66.621,66.621,32045.0
2020-09-14 12:50:00,72.07,72.25,72.07,72.19,35901.0,66.6118,66.7781,66.6118,66.7227,35901.0
2020-09-14 13:00:00,72.19,72.32,72.1,72.13,29567.0,66.7227,66.8428,66.6395,66.6672,29567.0
2020-09-14 13:10:00,72.12,72.23,72.1,72.11,23965.0,66.658,66.7597,66.6395,66.6487,23965.0
2020-09-14 13:20:00,72.12,72.16,72.04,72.14,72416.0,66.658,66.695,66.584,66.6765,72416.0
2020-09-14 13:30:00,72.14,72.15,71.95,71.99,33504.0,66.6765,66.6857,66.5009,66.5378,33504.0
2020-09-14 13:40:00,72.0,72.09,71.93,72.06,35878.0,66.5471,66.6303,66.4824,66.6025,35878.0
2020-09-14 13:50:00,72.06,72.13,72.04,72.06,61181.0,66.6025,66.6672,66.584,66.6025,61181.0
2020-09-14 14:00:00,72.05,72.15,72.01,72.11,47158.0,66.5933,66.6857,66.5563,66.6487,47158.0
2020-09-14 14:10:00,72.12,72.21,72.11,72.17,74639.0,66.658,66.7412,66.6487,66.7042,74639.0
2020-09-14 14:20:00,72.18,72.23,72.1,72.12,57999.0,66.7134,66.7597,66.6395,66.658,57999.0
2020-09-14 14:30:00,72.13,72.18,72.1,72.13,44076.0,66.6672,66.7134,66.6395,66.6672,44076.0
2020-09-14 14:40:00,72.13,72.21,72.08,72.13,51417.0,66.6672,66.7412,66.621,66.6672,51417.0
2020-09-14 14:50:00,72.15,72.23,71.97,72.21,72354.0,66.6857,66.7597,66.5193,66.7412,72354.0
2020-09-14 15:00:00,72.19,72.24,72.03,72.15,51375.0,66.7227,66.7689,66.5748,66.6857,51375.0
2020-09-14 15:10:00,72.15,72.21,72.08,72.18,78606.0,66.6857,66.7412,66.621,66.7134,78606.0
2020-09-14 15:20:00,72.16,72.18,71.98,72.11,38696.0,66.695,66.7134,66.5286,66.6487,38696.0
2020-09-14 15:30:00,72.12,72.18,71.98,72.15,53670.0,66.658,66.7134,66.5286,66.6857,53670.0
2020-09-14 15:40:00,72.16,72.37,72.15,72.36,56256.0,66.695,66.889,66.6857,66.8798,56256.0
2020-09-14 15:50:00,72.34,72.35,72.18,72.18,106351.0,66.8613,66.8706,66.7134,66.7134,106351.0
2020-09-15 09:30:00,72.81,72.93,72.69,72.89,105972.0,67.2957,67.4066,67.1848,67.3697,105972.0
2020-09-15 09:40:00,72.89,73.03,72.55,72.56,127474.0,67.3697,67.4991,67.0554,67.0647,127474.0
2020-09-15 09:50:00,72.59,72.64,72.31,72.34,83344.0,67.0924,67.1386,66.8336,66.8613,83344.0
2020-09-15 10:00:00,72.32,72.43,72.22,72.42,44338.0,66.8428,66.9445,66.7504,66.9353,44338.0
2020-09-15 10:10:00,72.41,72.57,72.37,72.55,42867.0,66.926,67.0739,66.889,67.0554,42867.0
2020-09-15 10:20:00,72.53,72.56,72.35,72.53,23778.0,67.0369,67.0647,66.8706,67.0369,23778.0
2020-09-15 10:30:00,72.52,72.63,72.49,72.54,35966.0,67.0277,67.1294,67.0,67.0462,35966.0
2020-09-15 10:40:00,72.53,72.64,72.47,72.63,31448.0,67.0369,67.1386,66.9815,67.1294,31448.0
2020-09-15 10:50:00,72.62,72.83,72.62,72.83,27067.0,67.1201,67.3142,67.1201,67.3142,27067.0
2020-09-15 11:00:00,72.83,72.85,72.75,72.76,26010.0,67.3142,67.3327,67.2403,67.2495,26010.0
2020-09-15 11:10:00,72.76,72.78,72.64,72.69,50515.0,67.2495,67.268,67.1386,67.1848,50515.0
2020-09-15 11:20:00,72.69,72.71,72.6,72.64,44276.0,67.1848,67.2033,67.1016,67.1386,44276.0
2020-09-15 11:30:00,72.62,72.66,72.56,72.66,23523.0,67.1201,67.1571,67.0647,67.1571,23523.0
2020-09-15 11:40:00,72.66,72.66,72.55,72.58,24839.0,67.1571,67.1571,67.0554,67.0831,24839.0
2020-09-15 11:50:00,72.56,72.56,72.44,72.44,29348.0,67.0647,67.0647,66.9537,66.9537,29348.0
2020-09-15 12:00:00,72.44,72.53,72.43,72.48,24437.0,66.9537,67.0369,66.9445,66.9907,24437.0
2020-09-15 12:10:00,72.48,72.52,72.44,72.52,27833.0,66.9907,67.0277,66.9537,67.0277,27833.0
2020-09-15 12:20:00,72.51,72.54,72.47,72.5,36821.0,67.0184,67.0462,66.9815,67.0092,36821.0
2020-09-15 12:30:00,72.5,72.57,72.49,72.57,58953.0,67.0092,67.0739,67.0,67.0739,58953.0
2020-09-15 12:40:00,72.56,72.57,72.45,72.53,59516.0,67.0647,67.0739,66.963,67.0369,59516.0
2020-09-15 12:50:00,72.51,72.56,72.5,72.56,13466.0,67.0184,67.0647,67.0092,67.0647,13466.0
2020-09-15 13:00:00,72.56,72.62,72.55,72.62,27943.0,67.0647,67.1201,67.0554,67.1201,27943.0
2020-09-15 13:10:00,72.61,72.65,72.6,72.63,21052.0,67.1109,67.1478,67.1016,67.1294,21052.0
2020-09-15 13:20:00,72.63,72.63,72.55,72.57,29175.0,67.1294,67.1294,67.0554,67.0739,29175.0
2020-09-15 13:30:00,72.57,72.6,72.53,72.6,25182.0,67.0739,67.1016,67.0369,67.1016,25182.0
2020-09-15 13:40:00,72.59,72.63,72.57,72.59,21395.0,67.0924,67.1294,67.0739,67.0924,21395.0
2020-09-15 13:50:00,72.58,72.6,72.55,72.56,32857.0,67.0831,67.1016,67.0554,67.0647,32857.0
2020-09-15 14:00:00,72.57,72.59,72.51,72.54,70925.0,67.0739,67.0924,67.0184,67.0462,70925.0
2020-09-15 14:10:00,72.53,72.64,72.53,72.63,46629.0,67.0369,67.1386,67.0369,67.1294,46629.0
2020-09-15 14:20:00,72.64,72.67,72.6,72.63,58318.0,67.1386,67.1663,67.1016,67.1294,58318.0
2020-09-15 14:30:00,72.62,72.7,72.57,72.64,37950.0,67.1201,67.1941,67.0739,67.1386,37950.0
2020-09-15 14:40:00,72.65,72.67,72.61,72.63,24527.0,67.1478,67.1663,67.1109,67.1294,24527.0
2020-09-15 14:50:00,72.64,72.65,72.58,72.6,60371.0,67.1386,67.1478,67.0831,67.1016,60371.0
2020-09-15 15:00:00,72.59,72.6,72.41,72.44,45698.0,67.0924,67.1016,66.926,66.9537,45698.0
2020-09-15 15:10:00,72.43,72.5,72.4,72.42,54640.0,66.9445,67.0092,66.9168,66.9353,54640.0
2020-09-15 15:20:00,72.43,72.44,72.31,72.36,112823.0,66.9445,66.9537,66.8336,66.8798,112823.0
2020-09-15 15:30:00,72.35,72.35,72.11,72.14,87880.0,66.8706,66.8706,66.6487,66.6765,87880.0
2020-09-15 15:40:00,72.14,72.16,72.06,72.15,88244.0,66.6765,66.695,66.6025,66.6857,88244.0
2020-09-15 15:50:00,72.15,72.23,72.1,72.22,99301.0,66.6857,66.7597,66.6395,66.7504,99301.0
2020-09-16 09:30:00,72.57,72.68,72.43,72.49,78806.0,67.0739,67.1756,66.9445,67.0,78806.0
2020-09-16 09:40:00,72.5,72.62,72.38,72.5,31161.0,67.0092,67.1201,66.8983,67.0092,31161.0
2020-09-16 09:50:00,72.51,72.66,72.5,72.64,116796.0,67.0184,67.1571,67.0092,67.1386,116796.0
2020-09-16 10:00:00,72.67,72.87,72.64,72.82,36948.0,67.1663,67.3512,67.1386,67.305,36948.0
2020-09-16 10:10:00,72.82,72.86,72.7,72.85,47499.0,67.305,67.3419,67.1941,67.3327,47499.0
2020-09-16 10:20:00,72.84,72.96,72.81,72.86,45842.0,67.3235,67.4344,67.2957,67.3419,45842.0
2020-09-16 10:30:00,72.86,72.86,72.72,72.81,39621.0,67.3419,67.3419,67.2125,67.2957,39621.0
2020-09-16 10:40:00,72.8,72.84,72.56,72.57,42852.0,67.2865,67.3235,67.0647,67.0739,42852.0
2020-09-16 10:50:00,72.58,72.77,72.56,72.7,24274.0,67.0831,67.2588,67.0647,67.1941,24274.0
2020-09-16 11:00:00,72.69,72.98,72.69,72.98,51384.0,67.1848,67.4528,67.1848,67.4528,51384.0
2020-09-16 11:10:00,72.97,73.28,72.97,73.28,25621.0,67.4436,67.7301,67.4436,67.7301,25621.0
2020-09-16 11:20:00,73.27,73.27,73.15,73.17,27293.0,67.7209,67.7209,67.61,67.6285,27293.0
2020-09-16 11:30:00,73.16,73.16,73.05,73.06,18818.0,67.6192,67.6192,67.5175,67.5268,18818.0
2020-09-16 11:40:00,73.05,73.11,73.02,73.1,24213.0,67.5175,67.573,67.4898,67.5638,24213.0
2020-09-16 11:50:00,73.1,73.16,73.05,73.05,19806.0,67.5638,67.6192,67.5175,67.5175,19806.0
2020-09-16 12:00:00,73.05,73.14,73.0,73.02,43857.0,67.5175,67.6007,67.4713,67.4898,43857.0
2020-09-16 12:10:00,73.04,73.09,73.0,73.09,18921.0,67.5083,67.5545,67.4713,67.5545,18921.0
2020-09-16 12:20:00,73.08,73.16,73.05,73.16,14529.0,67.5453,67.6192,67.5175,67.6192,14529.0
2020-09-16 12:30:00,73.15,73.17,73.1,73.16,30314.0,67.61,67.6285,67.5638,67.6192,30314.0
2020-09-16 12:40:00,73.17,73.28,73.15,73.17,16453.0,67.6285,67.7301,67.61,67.6285,16453.0
2020-09-16 12:50:00,73.18,73.26,73.17,73.19,28807.0,67.6377,67.7116,67.6285,67.6469,28807.0
2020-09-16 13:00:00,73.18,73.22,73.14,73.15,18439.0,67.6377,67.6747,67.6007,67.61,18439.0
2020-09-16 13:10:00,73.14,73.17,73.09,73.17,13843.0,67.6007,67.6285,67.5545,67.6285,13843.0
2020-09-16 13:20:00,73.17,73.19,73.09,73.09,41079.0,67.6285,67.6469,67.5545,67.5545,41079.0
2020-09-16 13:30:00,73.1,73.1,73.03,73.1,15527.0,67.5638,67.5638,67.4991,67.5638,15527.0
2020-09-16 13:40:00,73.1,73.19,73.05,73.12,34501.0,67.5638,67.6469,67.5175,67.5822,34501.0
2020-09-16 13:50:00,73.12,73.21,73.11,73.21,51503.0,67.5822,67.6654,67.573,67.6654,51503.0
2020-09-16 14:00:00,73.19,73.35,73.14,73.26,29898.0,67.6469,67.7948,67.6007,67.7116,29898.0
2020-09-16 14:10:00,73.31,73.55,73.25,73.45,69793.0,67.7579,67.9797,67.7024,67.8873,69793.0
2020-09-16 14:20:00,73.45,73.5,73.41,73.44,67850.0,67.8873,67.9335,67.8503,67.878,67850.0
2020-09-16 14:30:00,73.45,73.64,73.41,73.63,55922.0,67.8873,68.0629,67.8503,68.0536,55922.0
2020-09-16 14:40:00,73.62,73.69,73.48,73.57,67853.0,68.0444,68.1091,67.915,67.9982,67853.0
2020-09-16 14:50:00,73.57,73.57,73.28,73.36,43633.0,67.9982,67.9982,67.7301,67.8041,43633.0
2020-09-16 15:00:00,73.36,73.41,73.08,73.08,69538.0,67.8041,67.8503,67.5453,67.5453,69538.0
2020-09-16 15:10:00,73.1,73.11,72.83,73.08,64025.0,67.5638,67.573,67.3142,67.5453,64025.0
2020-09-16 15:20:00,73.07,73.1,72.91,72.94,103708.0,67.536,67.5638,67.3882,67.4159,103708.0
2020-09-16 15:30:00,72.93,73.02,72.7,72.84,62622.0,67.4066,67.4898,67.1941,67.3235,62622.0
2020-09-16 15:40:00,72.81,73.05,72.74,72.92,58459.0,67.2957,67.5175,67.231,67.3974,58459.0
2020-09-16 15:50:00,72.94,72.94,72.62,72.74,79603.0,67.4159,67.4159,67.1201,67.231,79603.0
2020-09-17 09:30:00,71.72,71.74,71.41,71.6,114753.0,66.2883,66.3068,66.0018,66.1774,114753.0
2020-09-17 09:40:00,71.61,71.71,71.27,71.6,54013.0,66.1866,66.279,65.8724,66.1774,54013.0
2020-09-17 09:50:00,71.58,71.89,71.55,71.89,57501.0,66.1589,66.4454,66.1312,66.4454,57501.0
2020-09-17 10:00:00,71.89,72.1,71.85,72.02,71766.0,66.4454,66.6395,66.4084,66.5656,71766.0
2020-09-17 10:10:00,72.03,72.22,71.98,72.06,29356.0,66.5748,66.7504,66.5286,66.6025,29356.0
2020-09-17 10:20:00,72.12,72.29,71.93,72.09,54918.0,66.658,66.8151,66.4824,66.6303,54918.0
2020-09-17 10:30:00,72.07,72.23,71.94,72.22,34375.0,66.6118,66.7597,66.4916,66.7504,34375.0
2020-09-17 10:40:00,72.2,72.33,72.11,72.27,47942.0,66.7319,66.8521,66.6487,66.7966,47942.0
2020-09-17 10:50:00,72.28,72.34,72.13,72.14,31928.0,66.8059,66.8613,66.6672,66.6765,31928.0
2020-09-17 11:00:00,72.16,72.48,72.15,72.4,33675.0,66.695,66.9907,66.6857,66.9168,33675.0
2020-09-17 11:10:00,72.42,72.46,72.3,72.38,67686.0,66.9353,66.9722,66.8243,66.8983,67686.0
2020-09-17 11:20:00,72.38,72.42,72.28,72.3,37605.0,66.8983,66.9353,66.8059,66.8243,37605.0
2020-09-17 11:30:00,72.32,72.38,72.24,72.27,26892.0,66.8428,66.8983,66.7689,66.7966,26892.0
2020-09-17 11:40:00,72.3,72.32,72.15,72.18,33459.0,66.8243,66.8428,66.6857,66.7134,33459.0
2020-09-17 11:50:00,72.2,72.22,72.07,72.08,71029.0,66.7319,66.7504,66.6118,66.621,71029.0
2020-09-17 12:00:00,72.08,72.15,72.0,72.03,60666.0,66.621,66.6857,66.5471,66.5748,60666.0
2020-09-17 12:10:00,72.03,72.06,71.73,71.8,70531.0,66.5748,66.6025,66.2975,66.3622,70531.0
2020-09-17 12:20:00,71.81,71.92,71.74,71.91,53839.0,66.3715,66.4731,66.3068,66.4639,53839.0
2020-09-17 12:30:00,71.89,72.07,71.84,72.07,37062.0,66.4454,66.6118,66.3992,66.6118,37062.0
2020-09-17 12:40:00,72.05,72.07,71.85,71.97,41664.0,66.5933,66.6118,66.4084,66.5193,41664.0
2020-09-17 12:50:00,71.95,72.18,71.93,72.15,36006.0,66.5009,66.7134,66.4824,66.6857,36006.0
2020-09-17 13:00:00,72.12,72.21,72.09,72.18,29566.0,66.658,66.7412,66.6303,66.7134,29566.0
2020-09-17 13:10:00,72.18,72.19,72.01,72.06,38589.0,66.7134,66.7227,66.5563,66.6025,38589.0
2020-09-17 13:20:00,72.04,72.18,72.01,72.14,42425.0,66.584,66.7134,66.5563,66.6765,42425.0
2020-09-17 13:30:00,72.14,72.23,72.1,72.18,37643.0,66.6765,66.7597,66.6395,66.7134,37643.0
2020-09-17 13:40:00,72.18,72.28,72.15,72.28,49182.0,66.7134,66.8059,66.6857,66.8059,49182.0
2020-09-17 13:50:00,72.29,72.3,72.21,72.23,32649.0,66.8151,66.8243,66.7412,66.7597,32649.0
2020-09-17 14:00:00,72.25,72.4,72.23,72.35,32271.0,66.7781,66.9168,66.7597,66.8706,32271.0
2020-09-17 14:10:00,72.36,72.44,72.35,72.36,36352.0,66.8798,66.9537,66.8706,66.8798,36352.0
2020-09-17 14:20:00,72.35,72.37,72.19,72.2,38276.0,66.8706,66.889,66.7227,66.7319,38276.0
2020-09-17 14:30:00,72.17,72.2,72.07,72.08,38167.0,66.7042,66.7319,66.6118,66.621,38167.0
2020-09-17 14:40:00,72.09,72.22,72.04,72.17,45685.0,66.6303,66.7504,66.584,66.7042,45685.0
2020-09-17 14:50:00,72.17,72.25,72.11,72.15,78661.0,66.7042,66.7781,66.6487,66.6857,78661.0
2020-09-17 15:00:00,72.15,72.18,71.89,72.01,40850.0,66.6857,66.7134,66.4454,66.5563,40850.0
2020-09-17 15:10:00,72.03,72.17,72.03,72.03,57657.0,66.5748,66.7042,66.5748,66.5748,57657.0
2020-09-17 15:20:00,72.04,72.09,71.84,71.89,47703.0,66.584,66.6303,66.3992,66.4454,47703.0
2020-09-17 15:30:00,71.86,72.2,71.85,72.2,163042.0,66.4177,66.7319,66.4084,66.7319,163042.0
2020-09-17 15:40:00,72.21,72.27,71.98,72.15,109514.0,66.7412,66.7966,66.5286,66.6857,109514.0
2020-09-17 15:50:00,72.14,72.26,72.07,72.14,107974.0,66.6765,66.7874,66.6118,66.6765,107974.0
2020-09-18 09:30:00,72.31,72.5,72.11,72.45,126717.0,66.8336,67.0092,66.6487,66.963,126717.0
2020-09-18 09:40:00,72.44,72.67,72.32,72.33,83127.0,66.9537,67.1663,66.8428,66.8521,83127.0
2020-09-18 09:50:00,72.32,72.39,72.15,72.21,72968.0,66.8428,66.9075,66.6857,66.7412,72968.0
2020-09-18 10:00:00,72.22,72.54,72.17,72.51,82569.0,66.7504,67.0462,66.7042,67.0184,82569.0
2020-09-18 10:10:00,72.49,72.77,72.4,72.67,52885.0,67.0,67.2588,66.9168,67.1663,52885.0
2020-09-18 10:20:00,72.7,72.86,72.65,72.82,28709.0,67.1941,67.3419,67.1478,67.305,28709.0
2020-09-18 10:30:00,72.85,72.86,72.63,72.65,32926.0,67.3327,67.3419,67.1294,67.1478,32926.0
2020-09-18 10:40:00,72.67,72.78,72.57,72.63,48415.0,67.1663,67.268,67.0739,67.1294,48415.0
2020-09-18 10:50:00,72.63,72.63,72.36,72.43,86718.0,67.1294,67.1294,66.8798,66.9445,86718.0
2020-09-18 11:00:00,72.44,72.64,72.4,72.63,50011.0,66.9537,67.1386,66.9168,67.1294,50011.0
2020-09-18 11:10:00,72.63,72.63,72.37,72.41,67894.0,67.1294,67.1294,66.889,66.926,67894.0
2020-09-18 11:20:00,72.4,72.52,72.38,72.41,43732.0,66.9168,67.0277,66.8983,66.926,43732.0
2020-09-18 11:30:00,72.4,72.4,72.12,72.2,29167.0,66.9168,66.9168,66.658,66.7319,29167.0
2020-09-18 11:40:00,72.21,72.24,72.01,72.23,31009.0,66.7412,66.7689,66.5563,66.7597,31009.0
2020-09-18 11:50:00,72.22,72.27,72.08,72.08,41613.0,66.7504,66.7966,66.621,66.621,41613.0
2020-09-18 12:00:00,72.07,72.11,71.96,71.96,38683.0,66.6118,66.6487,66.5101,66.5101,38683.0
2020-09-18 12:10:00,71.95,72.0,71.69,71.71,89510.0,66.5009,66.5471,66.2605,66.279,89510.0
2020-09-18 12:20:00,71.71,71.75,71.61,71.68,68882.0,66.279,66.316,66.1866,66.2513,68882.0
2020-09-18 12:30:00,71.68,71.7,71.45,71.5,40042.0,66.2513,66.2698,66.0387,66.0849,40042.0
2020-09-18 12:40:00,71.48,71.49,71.33,71.33,33398.0,66.0665,66.0757,65.9278,65.9278,33398.0
2020-09-18 12:50:00,71.32,71.38,71.25,71.38,47422.0,65.9186,65.974,65.8539,65.974,47422.0
2020-09-18 13:00:00,71.37,71.49,71.32,71.44,44192.0,65.9648,66.0757,65.9186,66.0295,44192.0
2020-09-18 13:10:00,71.45,71.57,71.38,71.42,53072.0,66.0387,66.1496,65.974,66.011,53072.0
2020-09-18 13:20:00,71.44,71.44,71.03,71.03,122174.0,66.0295,66.0295,65.6505,65.6505,122174.0
2020-09-18 13:30:00,71.04,71.18,70.85,71.12,82172.0,65.6598,65.7892,65.4842,65.7337,82172.0
2020-09-18 13:40:00,71.13,71.27,71.09,71.23,118014.0,65.743,65.8724,65.706,65.8354,118014.0
2020-09-18 13:50:00,71.24,71.35,71.16,71.35,42147.0,65.8446,65.9463,65.7707,65.9463,42147.0
2020-09-18 14:00:00,71.35,71.42,71.23,71.37,66190.0,65.9463,66.011,65.8354,65.9648,66190.0
2020-09-18 14:10:00,71.39,71.48,71.28,71.32,100389.0,65.9833,66.0665,65.8816,65.9186,100389.0
2020-09-18 14:20:00,71.35,71.57,71.32,71.52,59751.0,65.9463,66.1496,65.9186,66.1034,59751.0
2020-09-18 14:30:00,71.51,71.55,71.46,71.5,52181.0,66.0942,66.1312,66.048,66.0849,52181.0
2020-09-18 14:40:00,71.5,71.53,71.36,71.47,62257.0,66.0849,66.1127,65.9555,66.0572,62257.0
2020-09-18 14:50:00,71.48,71.58,71.37,71.57,99570.0,66.0665,66.1589,65.9648,66.1496,99570.0
2020-09-18 15:00:00,71.58,71.65,71.54,71.64,61772.0,66.1589,66.2236,66.1219,66.2143,61772.0
2020-09-18 15:10:00,71.65,71.72,71.59,71.64,60653.0,66.2236,66.2883,66.1681,66.2143,60653.0
2020-09-18 15:20:00,71.64,71.7,71.53,71.68,78476.0,66.2143,66.2698,66.1127,66.2513,78476.0
2020-09-18 15:30:00,71.69,71.82,71.61,71.79,82180.0,66.2605,66.3807,66.1866,66.353,82180.0
2020-09-18 15:40:00,71.79,71.83,71.69,71.71,85618.0,66.353,66.3899,66.2605,66.279,85618.0
2020-09-18 15:50:00,71.69,71.75,71.52,71.75,410822.0,66.2605,66.316,66.1034,66.316,410822.0
2020-09-21 09:30:00,70.2,70.31,69.46,69.54,232944.0,64.8834,64.9851,64.1994,64.2734,232944.0
2020-09-21 09:40:00,69.49,69.67,69.37,69.55,83513.0,64.2272,64.3935,64.1163,64.2826,83513.0
2020-09-21 09:50:00,69.57,69.75,69.43,69.68,50257.0,64.3011,64.4675,64.1717,64.4028,50257.0
2020-09-21 10:00:00,69.71,69.73,69.21,69.4,74802.0,64.4305,64.449,63.9684,64.144,74802.0
2020-09-21 10:10:00,69.38,69.52,69.02,69.06,74031.0,64.1255,64.2549,63.7928,63.8297,74031.0
2020-09-21 10:20:00,69.05,69.11,68.89,68.98,94283.0,63.8205,63.8759,63.6726,63.7558,94283.0
2020-09-21 10:30:00,68.97,69.0,68.66,68.68,73663.0,63.7465,63.7743,63.46,63.4785,73663.0
2020-09-21 10:40:00,68.63,69.0,68.6,69.0,87262.0,63.4323,63.7743,63.4046,63.7743,87262.0
2020-09-21 10:50:00,68.98,69.12,68.89,69.0,128337.0,63.7558,63.8852,63.6726,63.7743,128337.0
2020-09-21 11:00:00,68.99,69.24,68.95,69.23,159962.0,63.765,63.9961,63.7281,63.9869,159962.0
2020-09-21 11:10:00,69.24,69.26,68.72,68.79,101495.0,63.9961,64.0146,63.5155,63.5802,101495.0
2020-09-21 11:20:00,68.81,68.89,68.71,68.86,92827.0,63.5987,63.6726,63.5062,63.6449,92827.0
2020-09-21 11:30:00,68.84,68.97,68.65,68.72,62455.0,63.6264,63.7465,63.4508,63.5155,62455.0
2020-09-21 11:40:00,68.73,68.92,68.64,68.88,41275.0,63.5247,63.7003,63.4415,63.6634,41275.0
2020-09-21 11:50:00,68.87,69.01,68.82,68.93,62237.0,63.6541,63.7835,63.6079,63.7096,62237.0
2020-09-21 12:00:00,68.93,69.07,68.89,69.04,82394.0,63.7096,63.839,63.6726,63.8112,82394.0
2020-09-21 12:10:00,69.03,69.03,68.76,68.91,106582.0,63.802,63.802,63.5525,63.6911,106582.0
2020-09-21 12:20:00,68.92,68.93,68.72,68.72,33480.0,63.7003,63.7096,63.5155,63.5155,33480.0
2020-09-21 12:30:00,68.73,68.8,68.62,68.79,72078.0,63.5247,63.5894,63.4231,63.5802,72078.0
2020-09-21 12:40:00,68.79,68.85,68.59,68.64,42932.0,63.5802,63.6356,63.3953,63.4415,42932.0
2020-09-21 12:50:00,68.63,68.63,68.46,68.53,43753.0,63.4323,63.4323,63.2752,63.3399,43753.0
2020-09-21 13:00:00,68.56,68.6,68.43,68.56,66221.0,63.3676,63.4046,63.2474,63.3676,66221.0
2020-09-21 13:10:00,68.56,68.67,68.54,68.6,113520.0,63.3676,63.4693,63.3491,63.4046,113520.0
2020-09-21 13:20:00,68.6,68.78,68.6,68.78,66414.0,63.4046,63.5709,63.4046,63.5709,66414.0
2020-09-21 13:30:00,68.77,68.85,68.74,68.81,38882.0,63.5617,63.6356,63.534,63.5987,38882.0
2020-09-21 13:40:00,68.81,68.83,68.67,68.7,45834.0,63.5987,63.6172,63.4693,63.497,45834.0
2020-09-21 13:50:00,68.71,68.74,68.57,68.59,54766.0,63.5062,63.534,63.3768,63.3953,54766.0
2020-09-21 14:00:00,68.58,68.62,68.47,68.55,98422.0,63.3861,63.4231,63.2844,63.3584,98422.0
2020-09-21 14:10:00,68.54,68.61,68.47,68.52,76840.0,63.3491,63.4138,63.2844,63.3306,76840.0
2020-09-21 14:20:00,68.53,68.74,68.52,68.68,53460.0,63.3399,63.534,63.3306,63.4785,53460.0
2020-09-21 14:30:00,68.66,68.66,68.49,68.53,71350.0,63.46,63.46,63.3029,63.3399,71350.0
2020-09-21 14:40:00,68.53,68.54,68.41,68.49,85706.0,63.3399,63.3491,63.229,63.3029,85706.0
2020-09-21 14:50:00,68.49,68.68,68.46,68.64,62070.0,63.3029,63.4785,63.2752,63.4415,62070.0
2020-09-21 15:00:00,68.63,68.9,68.62,68.9,115935.0,63.4323,63.6818,63.4231,63.6818,115935.0
2020-09-21 15:10:00,68.9,69.06,68.89,68.97,67317.0,63.6818,63.8297,63.6726,63.7465,67317.0
2020-09-21 15:20:00,68.97,69.13,68.94,69.05,56891.0,63.7465,63.8944,63.7188,63.8205,56891.0
2020-09-21 15:30:00,69.05,69.2,68.93,69.09,87422.0,63.8205,63.9591,63.7096,63.8575,87422.0
2020-09-21 15:40:00,69.1,69.18,69.01,69.13,73379.0,63.8667,63.9406,63.7835,63.8944,73379.0
2020-09-21 15:50:00,69.14,69.29,69.07,69.26,341804.0,63.9037,64.0423,63.839,64.0146,341804.0
2020-09-22 09:30:00,69.41,69.75,69.34,69.7,93507.0,64.1532,64.4675,64.0885,64.4213,93507.0
2020-09-22 09:40:00,69.72,69.82,69.38,69.38,77780.0,64.4397,64.5322,64.1255,64.1255,77780.0
2020-09-22 09:50:00,69.37,69.37,69.05,69.07,86677.0,64.1163,64.1163,63.8205,63.839,86677.0
2020-09-22 10:00:00,69.07,69.26,68.98,69.23,64768.0,63.839,64.0146,63.7558,63.9869,64768.0
2020-09-22 10:10:00,69.22,69.52,69.14,69.52,84047.0,63.9776,64.2549,63.9037,64.2549,84047.0
2020-09-22 10:20:00,69.53,69.56,69.41,69.55,38661.0,64.2641,64.2919,64.1532,64.2826,38661.0
2020-09-22 10:30:00,69.55,69.59,69.44,69.44,33132.0,64.2826,64.3196,64.181,64.181,33132.0
2020-09-22 10:40:00,69.44,69.45,69.11,69.16,40555.0,64.181,64.1902,63.8759,63.9222,40555.0
2020-09-22 10:50:00,69.15,69.27,68.83,68.83,54004.0,63.9129,64.0238,63.6172,63.6172,54004.0
2020-09-22 11:00:00,68.86,68.93,68.7,68.89,94740.0,63.6449,63.7096,63.497,63.6726,94740.0
2020-09-22 11:10:00,68.89,69.0,68.81,68.97,40533.0,63.6726,63.7743,63.5987,63.7465,40533.0
2020-09-22 11:20:00,68.95,68.98,68.87,68.9,31339.0,63.7281,63.7558,63.6541,63.6818,31339.0
2020-09-22 11:30:00,68.94,68.94,68.74,68.84,18933.0,63.7188,63.7188,63.534,63.6264,18933.0
2020-09-22 11:40:00,68.88,69.0,68.87,68.93,22493.0,63.6634,63.7743,63.6541,63.7096,22493.0
2020-09-22 11:50:00,68.93,69.07,68.86,69.04,47750.0,63.7096,63.839,63.6449,63.8112,47750.0
2020-09-22 12:00:00,69.07,69.23,69.06,69.2,28770.0,63.839,63.9869,63.8297,63.9591,28770.0
2020-09-22 12:10:00,69.17,69.22,69.13,69.14,53649.0,63.9314,63.9776,63.8944,63.9037,53649.0
2020-09-22 12:20:00,69.15,69.18,69.1,69.18,35878.0,63.9129,63.9406,63.8667,63.9406,35878.0
2020-09-22 12:30:00,69.21,69.22,69.08,69.11,33835.0,63.9684,63.9776,63.8482,63.8759,33835.0
2020-09-22 12:40:00,69.14,69.19,69.07,69.1,50584.0,63.9037,63.9499,63.839,63.8667,50584.0
2020-09-22 12:50:00,69.09,69.12,68.99,69.02,162336.0,63.8575,63.8852,63.765,63.7928,162336.0
2020-09-22 13:00:00,69.02,69.08,68.94,69.08,198119.0,63.7928,63.8482,63.7188,63.8482,198119.0
2020-09-22 13:10:00,69.07,69.16,69.06,69.14,90042.0,63.839,63.9222,63.8297,63.9037,90042.0
2020-09-22 13:20:00,69.16,69.2,69.14,69.18,159341.0,63.9222,63.9591,63.9037,63.9406,159341.0
2020-09-22 13:30:00,69.19,69.27,69.17,69.27,69702.0,63.9499,64.0238,63.9314,64.0238,69702.0
2020-09-22 13:40:00,69.29,69.51,69.28,69.5,74515.0,64.0423,64.2457,64.0331,64.2364,74515.0
2020-09-22 13:50:00,69.48,69.55,69.47,69.52,80482.0,64.2179,64.2826,64.2087,64.2549,80482.0
2020-09-22 14:00:00,69.53,69.7,69.53,69.6,165023.0,64.2641,64.4213,64.2641,64.3288,165023.0
2020-09-22 14:10:00,69.59,69.65,69.56,69.61,125444.0,64.3196,64.375,64.2919,64.3381,125444.0
2020-09-22 14:20:00,69.6,69.6,69.48,69.57,106819.0,64.3288,64.3288,64.2179,64.3011,106819.0
2020-09-22 14:30:00,69.59,69.74,69.53,69.68,217730.0,64.3196,64.4582,64.2641,64.4028,217730.0
2020-09-22 14:40:00,69.68,69.75,69.62,69.63,139875.0,64.4028,64.4675,64.3473,64.3566,139875.0
2020-09-22 14:50:00,69.62,69.69,69.57,69.63,106827.0,64.3473,64.412,64.3011,64.3566,106827.0
2020-09-22 15:00:00,69.64,69.64,69.54,69.61,131648.0,64.3658,64.3658,64.2734,64.3381,131648.0
2020-09-22 15:10:00,69.61,69.63,69.43,69.61,146433.0,64.3381,64.3566,64.1717,64.3381,146433.0
2020-09-22 15:20:00,69.61,69.71,69.53,69.65,123061.0,64.3381,64.4305,64.2641,64.375,123061.0
2020-09-22 15:30:00,69.65,69.66,69.54,69.66,124594.0,64.375,64.3843,64.2734,64.3843,124594.0
2020-09-22 15:40:00,69.66,69.82,69.64,69.81,128858.0,64.3843,64.5322,64.3658,64.5229,128858.0
2020-09-22 15:50:00,69.79,69.79,69.6,69.65,165127.0,64.5044,64.5044,64.3288,64.375,165127.0
2020-09-23 09:30:00,69.4,69.96,69.36,69.96,100358.0,64.4187,64.9385,64.3815,64.9385,100358.0
2020-09-23 09:40:00,69.98,70.06,69.79,69.98,147360.0,64.957,65.0313,64.7807,64.957,147360.0
2020-09-23 09:50:00,69.97,69.97,69.65,69.65,40849.0,64.9477,64.9477,64.6507,64.6507,40849.0
2020-09-23 10:00:00,69.64,69.68,69.37,69.37,57363.0,64.6414,64.6786,64.3908,64.3908,57363.0
2020-09-23 10:10:00,69.38,69.39,69.23,69.31,28385.0,64.4001,64.4094,64.2609,64.3351,28385.0
2020-09-23 10:20:00,69.33,69.46,69.28,69.32,34626.0,64.3537,64.4743,64.3073,64.3444,34626.0
2020-09-23 10:30:00,69.34,69.39,69.05,69.11,42282.0,64.363,64.4094,64.0938,64.1495,42282.0
2020-09-23 10:40:00,69.13,69.41,69.13,69.4,80656.0,64.168,64.4279,64.168,64.4187,80656.0
2020-09-23 10:50:00,69.38,69.51,69.32,69.36,40818.0,64.4001,64.5208,64.3444,64.3815,40818.0
2020-09-23 11:00:00,69.35,69.54,69.32,69.47,34012.0,64.3722,64.5486,64.3444,64.4836,34012.0
2020-09-23 11:10:00,69.49,69.49,69.26,69.32,56705.0,64.5022,64.5022,64.2887,64.3444,56705.0
2020-09-23 11:20:00,69.31,69.35,69.15,69.2,77502.0,64.3351,64.3722,64.1866,64.233,77502.0
2020-09-23 11:30:00,69.18,69.28,69.1,69.28,141514.0,64.2144,64.3073,64.1402,64.3073,141514.0
2020-09-23 11:40:00,69.28,69.33,69.12,69.12,62118.0,64.3073,64.3537,64.1587,64.1587,62118.0
2020-09-23 11:50:00,69.11,69.11,68.93,68.96,86261.0,64.1495,64.1495,63.9824,64.0102,86261.0
2020-09-23 12:00:00,68.96,69.1,68.91,69.07,69772.0,64.0102,64.1402,63.9638,64.1123,69772.0
2020-09-23 12:10:00,69.07,69.12,68.97,69.01,322787.0,64.1123,64.1587,64.0195,64.0566,322787.0
2020-09-23 12:20:00,69.02,69.07,68.9,69.03,80984.0,64.0659,64.1123,63.9545,64.0752,80984.0
2020-09-23 12:30:00,69.02,69.14,68.93,69.12,47983.0,64.0659,64.1773,63.9824,64.1587,47983.0
2020-09-23 12:40:00,69.13,69.19,69.02,69.04,31847.0,64.168,64.2237,64.0659,64.0845,31847.0
2020-09-23 12:50:00,69.03,69.12,68.97,69.11,41680.0,64.0752,64.1587,64.0195,64.1495,41680.0
2020-09-23 13:00:00,69.12,69.12,69.0,69.08,22820.0,64.1587,64.1587,64.0474,64.1216,22820.0
2020-09-23 13:10:00,69.07,69.17,69.03,69.15,19462.0,64.1123,64.2052,64.0752,64.1866,19462.0
2020-09-23 13:20:00,69.15,69.18,69.0,69.0,50075.0,64.1866,64.2144,64.0474,64.0474,50075.0
2020-09-23 13:30:00,69.01,69.03,68.93,68.95,29419.0,64.0566,64.0752,63.9824,64.001,29419.0
2020-09-23 13:40:00,68.95,68.98,68.81,68.84,47453.0,64.001,64.0288,63.871,63.8988,47453.0
2020-09-23 13:50:00,68.82,68.84,68.71,68.78,66569.0,63.8803,63.8988,63.7782,63.8432,66569.0
2020-09-23 14:00:00,68.76,68.76,68.57,68.58,114108.0,63.8246,63.8246,63.6482,63.6575,114108.0
2020-09-23 14:10:00,68.58,68.63,68.25,68.27,142994.0,63.6575,63.7039,63.3512,63.3698,142994.0
2020-09-23 14:20:00,68.3,68.38,68.13,68.21,54918.0,63.3976,63.4719,63.2398,63.3141,54918.0
2020-09-23 14:30:00,68.2,68.23,68.07,68.16,62541.0,63.3048,63.3326,63.1841,63.2677,62541.0
2020-09-23 14:40:00,68.15,68.18,67.94,68.02,60479.0,63.2584,63.2862,63.0634,63.1377,60479.0
2020-09-23 14:50:00,68.02,68.14,67.79,67.86,75752.0,63.1377,63.2491,62.9242,62.9892,75752.0
2020-09-23 15:00:00,67.89,67.94,67.61,67.72,109925.0,63.017,63.0634,62.7571,62.8592,109925.0
2020-09-23 15:10:00,67.71,67.95,67.67,67.91,69158.0,62.85,63.0727,62.8128,63.0356,69158.0
2020-09-23 15:20:00,67.89,68.0,67.74,68.0,73575.0,63.017,63.1191,62.8778,63.1191,73575.0
2020-09-23 15:30:00,67.98,68.09,67.92,67.99,396690.0,63.1006,63.2027,63.0449,63.1099,396690.0
2020-09-23 15:40:00,67.98,68.06,67.76,67.81,131610.0,63.1006,63.1748,62.8964,62.9428,131610.0
2020-09-23 15:50:00,67.79,67.79,67.44,67.45,589076.0,62.9242,62.9242,62.5993,62.6086,589076.0
2020-09-24 09:30:00,67.51,67.7,66.79,66.89,103899.0,62.6643,62.8407,61.996,62.0888,103899.0
2020-09-24 09:40:00,66.84,67.38,66.74,67.37,447128.0,62.0424,62.5436,61.9496,62.5344,447128.0
2020-09-24 09:50:00,67.37,67.52,67.25,67.33,400119.0,62.5344,62.6736,62.423,62.4972,400119.0
2020-09-24 10:00:00,67.34,67.99,67.34,67.96,94986.0,62.5065,63.1099,62.5065,63.082,94986.0
2020-09-24 10:10:00,67.94,68.09,67.73,67.96,150230.0,63.0634,63.2027,62.8685,63.082,150230.0
2020-09-24 10:20:00,67.94,67.94,67.57,67.57,59736.0,63.0634,63.0634,62.72,62.72,59736.0
2020-09-24 10:30:00,67.59,67.59,67.28,67.29,51435.0,62.7386,62.7386,62.4508,62.4601,51435.0
2020-09-24 10:40:00,67.3,67.48,67.16,67.33,74547.0,62.4694,62.6365,62.3394,62.4972,74547.0
2020-09-24 10:50:00,67.31,67.67,67.26,67.61,65760.0,62.4787,62.8128,62.4323,62.7571,65760.0
2020-09-24 11:00:00,67.62,67.73,67.35,67.39,54133.0,62.7664,62.8685,62.5158,62.5529,54133.0
2020-09-24 11:10:00,67.39,67.48,67.26,67.31,46486.0,62.5529,62.6365,62.4323,62.4787,46486.0
2020-09-24 11:20:00,67.3,67.66,67.26,67.57,41332.0,62.4694,62.8035,62.4323,62.72,41332.0
2020-09-24 11:30:00,67.59,67.84,67.57,67.84,62213.0,62.7386,62.9706,62.72,62.9706,62213.0
2020-09-24 11:40:00,67.84,67.93,67.61,67.67,125106.0,62.9706,63.0542,62.7571,62.8128,125106.0
2020-09-24 11:50:00,67.68,67.98,67.67,67.98,133584.0,62.8221,63.1006,62.8128,63.1006,133584.0
2020-09-24 12:00:00,67.99,68.21,67.97,68.2,111821.0,63.1099,63.3141,63.0913,63.3048,111821.0
2020-09-24 12:10:00,68.2,68.26,68.06,68.22,126474.0,63.3048,63.3605,63.1748,63.3233,126474.0
2020-09-24 12:20:00,68.24,68.32,68.13,68.13,118995.0,63.3419,63.4162,63.2398,63.2398,118995.0
2020-09-24 12:30:00,68.15,68.15,67.87,67.89,158313.0,63.2584,63.2584,62.9985,63.017,158313.0
2020-09-24 12:40:00,67.88,68.08,67.86,68.08,213197.0,63.0078,63.1934,62.9892,63.1934,213197.0
2020-09-24 12:50:00,68.09,68.36,68.03,68.33,124635.0,63.2027,63.4533,63.147,63.4255,124635.0
2020-09-24 13:00:00,68.32,68.46,68.29,68.45,141491.0,63.4162,63.5461,63.3883,63.5368,141491.0
2020-09-24 13:10:00,68.44,68.76,68.44,68.59,152060.0,63.5276,63.8246,63.5276,63.6668,152060.0
2020-09-24 13:20:00,68.59,68.85,68.53,68.82,132752.0,63.6668,63.9081,63.6111,63.8803,132752.0
2020-09-24 13:30:00,68.83,68.91,68.64,68.65,135605.0,63.8896,63.9638,63.7132,63.7225,135605.0
2020-09-24 13:40:00,68.64,68.78,68.61,68.63,144612.0,63.7132,63.8432,63.6854,63.7039,144612.0
2020-09-24 13:50:00,68.64,68.78,68.49,68.52,142045.0,63.7132,63.8432,63.574,63.6018,142045.0
2020-09-24 14:00:00,68.52,68.6,68.41,68.44,109798.0,63.6018,63.6761,63.4997,63.5276,109798.0
2020-09-24 14:10:00,68.44,68.51,68.24,68.25,197629.0,63.5276,63.5925,63.3419,63.3512,197629.0
2020-09-24 14:20:00,68.25,68.29,68.15,68.19,101286.0,63.3512,63.3883,63.2584,63.2955,101286.0
2020-09-24 14:30:00,68.21,68.31,68.14,68.24,117740.0,63.3141,63.4069,63.2491,63.3419,117740.0
2020-09-24 14:40:00,68.25,68.33,68.04,68.05,121380.0,63.3512,63.4255,63.1563,63.1656,121380.0
2020-09-24 14:50:00,68.02,68.11,67.76,67.78,150592.0,63.1377,63.2212,62.8964,62.9149,150592.0
2020-09-24 15:00:00,67.8,67.95,67.79,67.92,211005.0,62.9335,63.0727,62.9242,63.0449,211005.0
2020-09-24 15:10:00,67.91,68.01,67.81,67.81,163573.0,63.0356,63.1284,62.9428,62.9428,163573.0
2020-09-24 15:20:00,67.82,67.84,67.57,67.67,199231.0,62.9521,62.9706,62.72,62.8128,199231.0
2020-09-24 15:30:00,67.65,67.83,67.55,67.83,196419.0,62.7943,62.9613,62.7014,62.9613,196419.0
2020-09-24 15:40:00,67.82,68.01,67.7,67.73,133910.0,62.9521,63.1284,62.8407,62.8685,133910.0
2020-09-24 15:50:00,67.72,67.88,67.68,67.77,175855.0,62.8592,63.0078,62.8221,62.9056,175855.0
2020-09-25 09:30:00,67.49,67.86,67.48,67.77,152631.0,62.6457,62.9892,62.6365,62.9056,152631.0
2020-09-25 09:40:00,67.75,68.04,67.69,67.82,72607.0,62.8871,63.1563,62.8314,62.9521,72607.0
2020-09-25 09:50:00,67.82,68.09,67.71,68.05,109952.0,62.9521,63.2027,62.85,63.1656,109952.0
2020-09-25 10:00:00,68.03,68.12,67.93,68.0,115951.0,63.147,63.2305,63.0542,63.1191,115951.0
2020-09-25 10:10:00,68.0,68.02,67.66,67.99,72525.0,63.1191,63.1377,62.8035,63.1099,72525.0
2020-09-25 10:20:00,67.98,68.14,67.91,68.0,65272.0,63.1006,63.2491,63.0356,63.1191,65272.0
2020-09-25 10:30:00,68.0,68.13,67.8,68.13,80403.0,63.1191,63.2398,62.9335,63.2398,80403.0
2020-09-25 10:40:00,68.15,68.22,67.95,67.96,98393.0,63.2584,63.3233,63.0727,63.082,98393.0
2020-09-25 10:50:00,67.96,68.14,67.94,68.0,69399.0,63.082,63.2491,63.0634,63.1191,69399.0
2020-09-25 11:00:00,68.03,68.1,67.79,67.81,69332.0,63.147,63.212,62.9242,62.9428,69332.0
2020-09-25 11:10:00,67.81,68.04,67.79,68.04,33988.0,62.9428,63.1563,62.9242,63.1563,33988.0
2020-09-25 11:20:00,68.01,68.03,67.92,67.93,57786.0,63.1284,63.147,63.0449,63.0542,57786.0
2020-09-25 11:30:00,67.96,68.08,67.91,68.0,53249.0,63.082,63.1934,63.0356,63.1191,53249.0
2020-09-25 11:40:00,68.0,68.05,67.73,67.74,56972.0,63.1191,63.1656,62.8685,62.8778,56972.0
2020-09-25 11:50:00,67.76,67.84,67.75,67.76,27389.0,62.8964,62.9706,62.8871,62.8964,27389.0
2020-09-25 12:00:00,67.76,67.98,67.76,67.98,37000.0,62.8964,63.1006,62.8964,63.1006,37000.0
2020-09-25 12:10:00,67.97,68.01,67.84,67.85,62384.0,63.0913,63.1284,62.9706,62.9799,62384.0
2020-09-25 12:20:00,67.88,67.94,67.81,67.93,95180.0,63.0078,63.0634,62.9428,63.0542,95180.0
2020-09-25 12:30:00,67.94,68.11,67.89,68.11,73713.0,63.0634,63.2212,63.017,63.2212,73713.0
2020-09-25 12:40:00,68.1,68.18,68.1,68.12,140808.0,63.212,63.2862,63.212,63.2305,140808.0
2020-09-25 12:50:00,68.12,68.27,68.11,68.23,51565.0,63.2305,63.3698,63.2212,63.3326,51565.0
2020-09-25 13:00:00,68.23,68.31,68.19,68.23,58802.0,63.3326,63.4069,63.2955,63.3326,58802.0
2020-09-25 13:10:00,68.24,68.29,68.22,68.27,48206.0,63.3419,63.3883,63.3233,63.3698,48206.0
2020-09-25 13:20:00,68.27,68.36,68.25,68.31,90603.0,63.3698,63.4533,63.3512,63.4069,90603.0
2020-09-25 13:30:00,68.34,68.37,68.26,68.27,22219.0,63.4347,63.4626,63.3605,63.3698,22219.0
2020-09-25 13:40:00,68.29,68.37,68.28,68.32,44468.0,63.3883,63.4626,63.379,63.4162,44468.0
2020-09-25 13:50:00,68.34,68.38,68.27,68.31,34048.0,63.4347,63.4719,63.3698,63.4069,34048.0
2020-09-25 14:00:00,68.31,68.44,68.3,68.39,47173.0,63.4069,63.5276,63.3976,63.4811,47173.0
2020-09-25 14:10:00,68.39,68.39,68.29,68.38,42926.0,63.4811,63.4811,63.3883,63.4719,42926.0
2020-09-25 14:20:00,68.38,68.38,68.3,68.34,45054.0,63.4719,63.4719,63.3976,63.4347,45054.0
2020-09-25 14:30:00,68.33,68.37,68.28,68.33,28262.0,63.4255,63.4626,63.379,63.4255,28262.0
2020-09-25 14:40:00,68.33,68.38,68.27,68.36,51424.0,63.4255,63.4719,63.3698,63.4533,51424.0
2020-09-25 14:50:00,68.35,68.51,68.35,68.5,78653.0,63.444,63.5925,63.444,63.5833,78653.0
2020-09-25 15:00:00,68.5,68.6,68.46,68.57,402116.0,63.5833,63.6761,63.5461,63.6482,402116.0
2020-09-25 15:10:00,68.57,68.69,68.5,68.67,391460.0,63.6482,63.7596,63.5833,63.741,391460.0
2020-09-25 15:20:00,68.67,68.68,68.61,68.68,404920.0,63.741,63.7503,63.6854,63.7503,404920.0
2020-09-25 15:30:00,68.67,68.68,68.34,68.39,473403.0,63.741,63.7503,63.4347,63.4811,473403.0
2020-09-25 15:40:00,68.39,68.46,68.31,68.46,505718.0,63.4811,63.5461,63.4069,63.5461,505718.0
2020-09-25 15:50:00,68.45,68.48,68.35,68.47,599915.0,63.5368,63.5647,63.444,63.5554,599915.0
2020-09-28 09:30:00,69.29,70.05,69.29,69.85,243479.0,64.3165,65.022,64.3165,64.8364,243479.0
2020-09-28 09:40:00,69.9,70.03,69.71,69.85,55221.0,64.8828,65.0034,64.7064,64.8364,55221.0
2020-09-28 09:50:00,69.84,69.86,69.57,69.86,63444.0,64.8271,64.8456,64.5764,64.8456,63444.0
2020-09-28 10:00:00,69.86,69.87,69.69,69.8,37885.0,64.8456,64.8549,64.6878,64.7899,37885.0
2020-09-28 10:10:00,69.82,70.08,69.78,70.06,38751.0,64.8085,65.0498,64.7714,65.0313,38751.0
2020-09-28 10:20:00,70.08,70.32,70.03,70.16,53697.0,65.0498,65.2726,65.0034,65.1241,53697.0
2020-09-28 10:30:00,70.15,70.41,70.15,70.24,51829.0,65.1148,65.3562,65.1148,65.1984,51829.0
2020-09-28 10:40:00,70.24,70.49,70.24,70.38,33933.0,65.1984,65.4304,65.1984,65.3283,33933.0
2020-09-28 10:50:00,70.42,70.51,70.3,70.51,22965.0,65.3654,65.449,65.2541,65.449,22965.0
2020-09-28 11:00:00,70.53,70.59,70.48,70.56,28203.0,65.4675,65.5232,65.4211,65.4954,28203.0
2020-09-28 11:10:00,70.58,70.63,70.51,70.59,39067.0,65.514,65.5604,65.449,65.5232,39067.0
2020-09-28 11:20:00,70.56,70.59,70.41,70.45,50438.0,65.4954,65.5232,65.3562,65.3933,50438.0
2020-09-28 11:30:00,70.45,70.54,70.44,70.54,68197.0,65.3933,65.4768,65.384,65.4768,68197.0
2020-09-28 11:40:00,70.53,70.53,70.4,70.43,28199.0,65.4675,65.4675,65.3469,65.3747,28199.0
2020-09-28 11:50:00,70.43,70.45,70.36,70.45,19093.0,65.3747,65.3933,65.3097,65.3933,19093.0
2020-09-28 12:00:00,70.44,70.65,70.41,70.65,22216.0,65.384,65.5789,65.3562,65.5789,22216.0
2020-09-28 12:10:00,70.65,70.69,70.46,70.49,30076.0,65.5789,65.6161,65.4026,65.4304,30076.0
2020-09-28 12:20:00,70.51,70.62,70.51,70.58,38693.0,65.449,65.5511,65.449,65.514,38693.0
2020-09-28 12:30:00,70.6,70.62,70.49,70.5,45636.0,65.5325,65.5511,65.4304,65.4397,45636.0
2020-09-28 12:40:00,70.5,70.57,70.5,70.55,103922.0,65.4397,65.5047,65.4397,65.4861,103922.0
2020-09-28 12:50:00,70.55,70.62,70.49,70.49,38435.0,65.4861,65.5511,65.4304,65.4304,38435.0
2020-09-28 13:00:00,70.49,70.5,70.37,70.39,35634.0,65.4304,65.4397,65.319,65.3376,35634.0
2020-09-28 13:10:00,70.41,70.54,70.4,70.47,222529.0,65.3562,65.4768,65.3469,65.4118,222529.0
2020-09-28 13:20:00,70.45,70.5,70.32,70.34,41479.0,65.3933,65.4397,65.2726,65.2912,41479.0
2020-09-28 13:30:00,70.36,70.46,70.33,70.43,34401.0,65.3097,65.4026,65.2819,65.3747,34401.0
2020-09-28 13:40:00,70.41,70.41,70.28,70.35,24319.0,65.3562,65.3562,65.2355,65.3005,24319.0
2020-09-28 13:50:00,70.37,70.39,70.31,70.33,40350.0,65.319,65.3376,65.2633,65.2819,40350.0
2020-09-28 14:00:00,70.34,70.47,70.3,70.46,47658.0,65.2912,65.4118,65.2541,65.4026,47658.0
2020-09-28 14:10:00,70.46,70.57,70.45,70.55,83458.0,65.4026,65.5047,65.3933,65.4861,83458.0
2020-09-28 14:20:00,70.56,70.56,70.45,70.49,37201.0,65.4954,65.4954,65.3933,65.4304,37201.0
2020-09-28 14:30:00,70.48,70.62,70.48,70.61,66175.0,65.4211,65.5511,65.4211,65.5418,66175.0
2020-09-28 14:40:00,70.63,70.65,70.59,70.64,50979.0,65.5604,65.5789,65.5232,65.5696,50979.0
2020-09-28 14:50:00,70.64,70.67,70.6,70.67,34457.0,65.5696,65.5975,65.5325,65.5975,34457.0
2020-09-28 15:00:00,70.66,70.66,70.53,70.53,68998.0,65.5882,65.5882,65.4675,65.4675,68998.0
2020-09-28 15:10:00,70.56,70.64,70.52,70.54,125985.0,65.4954,65.5696,65.4583,65.4768,125985.0
2020-09-28 15:20:00,70.56,70.6,70.47,70.6,48131.0,65.4954,65.5325,65.4118,65.5325,48131.0
2020-09-28 15:30:00,70.61,70.61,70.39,70.54,77622.0,65.5418,65.5418,65.3376,65.4768,77622.0
2020-09-28 15:40:00,70.54,70.65,70.52,70.57,50759.0,65.4768,65.5789,65.4583,65.5047,50759.0
2020-09-28 15:50:00,70.54,70.57,70.29,70.43,137943.0,65.4768,65.5047,65.2448,65.3747,137943.0
2020-09-29 09:30:00,70.39,70.4,70.22,70.33,172490.0,65.3376,65.3469,65.1798,65.2819,172490.0
2020-09-29 09:40:00,70.33,70.41,70.04,70.3,110314.0,65.2819,65.3562,65.0127,65.2541,110314.0
2020-09-29 09:50:00,70.28,70.41,70.08,70.23,67895.0,65.2355,65.3562,65.0498,65.1891,67895.0
2020-09-29 10:00:00,70.25,70.48,70.11,70.34,57232.0,65.2076,65.4211,65.0777,65.2912,57232.0
2020-09-29 10:10:00,70.35,70.49,70.33,70.43,30602.0,65.3005,65.4304,65.2819,65.3747,30602.0
2020-09-29 10:20:00,70.44,70.44,70.19,70.19,58851.0,65.384,65.384,65.1519,65.1519,58851.0
2020-09-29 10:30:00,70.24,70.24,69.87,69.87,47482.0,65.1984,65.1984,64.8549,64.8549,47482.0
2020-09-29 10:40:00,69.87,69.91,69.62,69.72,65528.0,64.8549,64.892,64.6229,64.7157,65528.0
2020-09-29 10:50:00,69.75,69.85,69.61,69.62,32107.0,64.7435,64.8364,64.6136,64.6229,32107.0
2020-09-29 11:00:00,69.62,69.66,69.47,69.58,67092.0,64.6229,64.66,64.4836,64.5857,67092.0
2020-09-29 11:10:00,69.56,69.74,69.56,69.74,29201.0,64.5672,64.7342,64.5672,64.7342,29201.0
2020-09-29 11:20:00,69.73,69.83,69.61,69.62,130101.0,64.725,64.8178,64.6136,64.6229,130101.0
2020-09-29 11:30:00,69.61,69.72,69.61,69.67,22359.0,64.6136,64.7157,64.6136,64.6693,22359.0
2020-09-29 11:40:00,69.62,69.63,69.29,69.34,25768.0,64.6229,64.6321,64.3165,64.363,25768.0
2020-09-29 11:50:00,69.35,69.48,69.31,69.41,82163.0,64.3722,64.4929,64.3351,64.4279,82163.0
2020-09-29 12:00:00,69.41,69.53,69.26,69.53,83637.0,64.4279,64.5393,64.2887,64.5393,83637.0
2020-09-29 12:10:00,69.51,69.63,69.48,69.62,76537.0,64.5208,64.6321,64.4929,64.6229,76537.0
2020-09-29 12:20:00,69.6,69.76,69.54,69.74,50617.0,64.6043,64.7528,64.5486,64.7342,50617.0
2020-09-29 12:30:00,69.72,69.88,69.72,69.86,127602.0,64.7157,64.8642,64.7157,64.8456,127602.0
2020-09-29 12:40:00,69.86,69.86,69.68,69.79,35502.0,64.8456,64.8456,64.6786,64.7807,35502.0
2020-09-29 12:50:00,69.8,69.81,69.72,69.75,93698.0,64.7899,64.7992,64.7157,64.7435,93698.0
2020-09-29 13:00:00,69.77,69.79,69.48,69.5,58088.0,64.7621,64.7807,64.4929,64.5115,58088.0
2020-09-29 13:10:00,69.5,69.65,69.45,69.64,25874.0,64.5115,64.6507,64.4651,64.6414,25874.0
2020-09-29 13:20:00,69.62,69.85,69.61,69.84,65910.0,64.6229,64.8364,64.6136,64.8271,65910.0
2020-09-29 13:30:00,69.84,69.89,69.81,69.85,24843.0,64.8271,64.8735,64.7992,64.8364,24843.0
2020-09-29 13:40:00,69.84,69.86,69.77,69.8,19501.0,64.8271,64.8456,64.7621,64.7899,19501.0
2020-09-29 13:50:00,69.81,69.96,69.81,69.89,35210.0,64.7992,64.9385,64.7992,64.8735,35210.0
2020-09-29 14:00:00,69.9,69.94,69.83,69.86,23952.0,64.8828,64.9199,64.8178,64.8456,23952.0
2020-09-29 14:10:00,69.88,70.04,69.83,70.04,23448.0,64.8642,65.0127,64.8178,65.0127,23448.0
2020-09-29 14:20:00,70.02,70.22,69.99,70.2,37967.0,64.9941,65.1798,64.9663,65.1612,37967.0
2020-09-29 14:30:00,70.2,70.3,70.19,70.28,44801.0,65.1612,65.2541,65.1519,65.2355,44801.0
2020-09-29 14:40:00,70.27,70.29,70.17,70.19,185159.0,65.2262,65.2448,65.1334,65.1519,185159.0
2020-09-29 14:50:00,70.18,70.22,70.07,70.13,73239.0,65.1427,65.1798,65.0406,65.0963,73239.0
2020-09-29 15:00:00,70.16,70.18,70.08,70.13,49100.0,65.1241,65.1427,65.0498,65.0963,49100.0
2020-09-29 15:10:00,70.13,70.29,70.12,70.27,71213.0,65.0963,65.2448,65.087,65.2262,71213.0
2020-09-29 15:20:00,70.27,70.27,70.09,70.16,46570.0,65.2262,65.2262,65.0591,65.1241,46570.0
2020-09-29 15:30:00,70.16,70.21,69.98,70.03,75601.0,65.1241,65.1705,64.957,65.0034,75601.0
2020-09-29 15:40:00,70.02,70.16,70.01,70.12,60485.0,64.9941,65.1241,64.9849,65.087,60485.0
2020-09-29 15:50:00,70.11,70.15,69.94,69.98,100810.0,65.0777,65.1148,64.9199,64.957,100810.0
2020-09-30 09:30:00,70.17,70.77,70.15,70.76,95041.0,65.1334,65.6903,65.1148,65.681,95041.0
2020-09-30 09:40:00,70.76,71.01,70.62,70.89,61115.0,65.681,65.9131,65.5511,65.8017,61115.0
2020-09-30 09:50:00,70.86,70.98,70.78,70.89,56135.0,65.7739,65.8852,65.6996,65.8017,56135.0
2020-09-30 10:00:00,70.92,71.14,70.85,71.0,80523.0,65.8295,66.0338,65.7646,65.9038,80523.0
2020-09-30 10:10:00,71.0,71.07,70.83,70.86,36518.0,65.9038,65.9688,65.746,65.7739,36518.0
2020-09-30 10:20:00,70.86,70.94,70.73,70.87,115192.0,65.7739,65.8481,65.6532,65.7831,115192.0
2020-09-30 10:30:00,70.92,71.19,70.89,71.14,70845.0,65.8295,66.0802,65.8017,66.0338,70845.0
2020-09-30 10:40:00,71.15,71.38,71.13,71.24,81204.0,66.043,66.2565,66.0245,66.1266,81204.0
2020-09-30 10:50:00,71.23,71.29,70.97,70.98,53938.0,66.1173,66.173,65.876,65.8852,53938.0
2020-09-30 11:00:00,70.97,71.0,70.83,70.85,72034.0,65.876,65.9038,65.746,65.7646,72034.0
2020-09-30 11:10:00,70.85,70.91,70.8,70.88,49475.0,65.7646,65.8203,65.7182,65.7924,49475.0
2020-09-30 11:20:00,70.89,70.96,70.82,70.83,58381.0,65.8017,65.8667,65.7367,65.746,58381.0
2020-09-30 11:30:00,70.82,70.88,70.76,70.79,32526.0,65.7367,65.7924,65.681,65.7089,32526.0
2020-09-30 11:40:00,70.78,70.81,70.68,70.81,28665.0,65.6996,65.7274,65.6068,65.7274,28665.0
2020-09-30 11:50:00,70.83,70.83,70.69,70.8,72063.0,65.746,65.746,65.6161,65.7182,72063.0
2020-09-30 12:00:00,70.81,70.92,70.81,70.92,26720.0,65.7274,65.8295,65.7274,65.8295,26720.0
2020-09-30 12:10:00,70.9,70.98,70.87,70.94,55494.0,65.811,65.8852,65.7831,65.8481,55494.0
2020-09-30 12:20:00,70.94,71.09,70.93,71.01,43377.0,65.8481,65.9873,65.8388,65.9131,43377.0
2020-09-30 12:30:00,71.0,71.01,70.86,70.89,25516.0,65.9038,65.9131,65.7739,65.8017,25516.0
2020-09-30 12:40:00,70.88,70.9,70.83,70.89,39381.0,65.7924,65.811,65.746,65.8017,39381.0
2020-09-30 12:50:00,70.89,71.03,70.87,71.0,34456.0,65.8017,65.9317,65.7831,65.9038,34456.0
2020-09-30 13:00:00,71.01,71.01,70.76,70.79,21675.0,65.9131,65.9131,65.681,65.7089,21675.0
2020-09-30 13:10:00,70.78,70.81,70.75,70.78,24169.0,65.6996,65.7274,65.6718,65.6996,24169.0
2020-09-30 13:20:00,70.78,70.86,70.74,70.84,47246.0,65.6996,65.7739,65.6625,65.7553,47246.0
2020-09-30 13:30:00,70.85,70.92,70.84,70.85,50067.0,65.7646,65.8295,65.7553,65.7646,50067.0
2020-09-30 13:40:00,70.86,70.9,70.78,70.79,34170.0,65.7739,65.811,65.6996,65.7089,34170.0
2020-09-30 13:50:00,70.79,70.82,70.74,70.78,43692.0,65.7089,65.7367,65.6625,65.6996,43692.0
2020-09-30 14:00:00,70.78,71.0,70.78,70.98,28966.0,65.6996,65.9038,65.6996,65.8852,28966.0
2020-09-30 14:10:00,70.97,71.03,70.94,70.94,49062.0,65.876,65.9317,65.8481,65.8481,49062.0
2020-09-30 14:20:00,70.95,71.05,70.32,70.48,119944.0,65.8574,65.9502,65.2726,65.4211,119944.0
2020-09-30 14:30:00,70.46,70.46,70.28,70.3,61544.0,65.4026,65.4026,65.2355,65.2541,61544.0
2020-09-30 14:40:00,70.29,70.35,69.87,69.93,54069.0,65.2448,65.3005,64.8549,64.9106,54069.0
2020-09-30 14:50:00,69.92,70.33,69.89,70.3,60945.0,64.9013,65.2819,64.8735,65.2541,60945.0
2020-09-30 15:00:00,70.3,70.37,70.07,70.3,124221.0,65.2541,65.319,65.0406,65.2541,124221.0
2020-09-30 15:10:00,70.29,70.31,69.78,69.8,119944.0,65.2448,65.2633,64.7714,64.7899,119944.0
2020-09-30 15:20:00,69.83,70.06,69.65,70.03,76280.0,64.8178,65.0313,64.6507,65.0034,76280.0
2020-09-30 15:30:00,70.02,70.06,69.84,70.0,240510.0,64.9941,65.0313,64.8271,64.9756,240510.0
2020-09-30 15:40:00,70.01,70.25,69.92,70.21,315031.0,64.9849,65.2076,64.9013,65.1705,315031.0
2020-09-30 15:50:00,70.22,70.33,70.14,70.24,863396.0,65.1798,65.2819,65.1055,65.1984,863396.0
2020-10-01 09:30:00,70.69,71.21,70.63,70.98,132820.0,65.6161,66.0987,65.5604,65.8852,132820.0
2020-10-01 09:40:00,71.0,71.09,70.7,70.87,181781.0,65.9038,65.9873,65.6253,65.7831,181781.0
2020-10-01 09:50:00,70.84,70.87,70.42,70.45,122356.0,65.7553,65.7831,65.3654,65.3933,122356.0
2020-10-01 10:00:00,70.44,70.48,70.12,70.16,54907.0,65.384,65.4211,65.087,65.1241,54907.0
2020-10-01 10:10:00,70.15,70.29,70.02,70.15,73276.0,65.1148,65.2448,64.9941,65.1148,73276.0
2020-10-01 10:20:00,70.15,70.25,69.96,70.15,48370.0,65.1148,65.2076,64.9385,65.1148,48370.0
2020-10-01 10:30:00,70.11,70.46,70.06,70.45,34826.0,65.0777,65.4026,65.0313,65.3933,34826.0
2020-10-01 10:40:00,70.42,70.53,70.26,70.34,54192.0,65.3654,65.4675,65.2169,65.2912,54192.0
2020-10-01 10:50:00,70.33,70.39,70.24,70.39,27059.0,65.2819,65.3376,65.1984,65.3376,27059.0
2020-10-01 11:00:00,70.39,70.52,70.27,70.36,38981.0,65.3376,65.4583,65.2262,65.3097,38981.0
2020-10-01 11:10:00,70.35,70.48,70.23,70.36,45945.0,65.3005,65.4211,65.1891,65.3097,45945.0
2020-10-01 11:20:00,70.36,70.52,70.36,70.48,56563.0,65.3097,65.4583,65.3097,65.4211,56563.0
2020-10-01 11:30:00,70.49,70.54,70.36,70.44,25358.0,65.4304,65.4768,65.3097,65.384,25358.0
2020-10-01 11:40:00,70.45,70.5,70.4,70.4,36056.0,65.3933,65.4397,65.3469,65.3469,36056.0
2020-10-01 11:50:00,70.42,70.61,70.4,70.58,42650.0,65.3654,65.5418,65.3469,65.514,42650.0
2020-10-01 12:00:00,70.57,70.59,70.41,70.53,18797.0,65.5047,65.5232,65.3562,65.4675,18797.0
2020-10-01 12:10:00,70.54,70.6,70.44,70.58,63653.0,65.4768,65.5325,65.384,65.514,63653.0
2020-10-01 12:20:00,70.59,70.78,70.58,70.77,38981.0,65.5232,65.6996,65.514,65.6903,38981.0
2020-10-01 12:30:00,70.77,70.79,70.69,70.74,20581.0,65.6903,65.7089,65.6161,65.6625,20581.0
2020-10-01 12:40:00,70.73,70.87,70.73,70.82,33360.0,65.6532,65.7831,65.6532,65.7367,33360.0
2020-10-01 12:50:00,70.83,70.83,70.77,70.79,31015.0,65.746,65.746,65.6903,65.7089,31015.0
2020-10-01 13:00:00,70.79,70.96,70.77,70.94,49758.0,65.7089,65.8667,65.6903,65.8481,49758.0
2020-10-01 13:10:00,70.93,70.95,70.84,70.91,23217.0,65.8388,65.8574,65.7553,65.8203,23217.0
2020-10-01 13:20:00,70.93,70.99,70.9,70.92,32248.0,65.8388,65.8945,65.811,65.8295,32248.0
2020-10-01 13:30:00,70.93,71.01,70.84,71.0,45370.0,65.8388,65.9131,65.7553,65.9038,45370.0
2020-10-01 13:40:00,70.98,71.01,70.89,70.91,32524.0,65.8852,65.9131,65.8017,65.8203,32524.0
2020-10-01 13:50:00,70.91,70.98,70.67,70.73,168657.0,65.8203,65.8852,65.5975,65.6532,168657.0
2020-10-01 14:00:00,70.74,70.86,70.39,70.45,91968.0,65.6625,65.7739,65.3376,65.3933,91968.0
2020-10-01 14:10:00,70.45,70.54,70.34,70.52,52398.0,65.3933,65.4768,65.2912,65.4583,52398.0
2020-10-01 14:20:00,70.52,70.9,70.51,70.9,41224.0,65.4583,65.811,65.449,65.811,41224.0
2020-10-01 14:30:00,70.89,71.02,70.88,71.01,22654.0,65.8017,65.9224,65.7924,65.9131,22654.0
2020-10-01 14:40:00,71.03,71.04,70.86,70.94,69426.0,65.9317,65.9409,65.7739,65.8481,69426.0
2020-10-01 14:50:00,70.94,71.06,70.93,70.99,43643.0,65.8481,65.9595,65.8388,65.8945,43643.0
2020-10-01 15:00:00,70.99,71.13,70.99,71.06,94340.0,65.8945,66.0245,65.8945,65.9595,94340.0
2020-10-01 15:10:00,71.09,71.2,71.01,71.03,54166.0,65.9873,66.0895,65.9131,65.9317,54166.0
2020-10-01 15:20:00,71.02,71.03,70.83,70.91,77556.0,65.9224,65.9317,65.746,65.8203,77556.0
2020-10-01 15:30:00,70.89,71.05,70.88,70.99,81793.0,65.8017,65.9502,65.7924,65.8945,81793.0
2020-10-01 15:40:00,71.0,71.02,70.87,70.95,125331.0,65.9038,65.9224,65.7831,65.8574,125331.0
2020-10-01 15:50:00,70.96,71.26,70.96,71.23,213475.0,65.8667,66.1451,65.8667,66.1173,213475.0
2020-10-02 09:30:00,69.87,70.65,69.7,70.57,193304.0,64.8549,65.5789,64.6971,65.5047,193304.0
2020-10-02 09:40:00,70.58,70.58,70.33,70.45,100074.0,65.514,65.514,65.2819,65.3933,100074.0
2020-10-02 09:50:00,70.45,70.47,70.2,70.39,77004.0,65.3933,65.4118,65.1612,65.3376,77004.0
2020-10-02 10:00:00,70.44,70.99,70.41,70.9,97173.0,65.384,65.8945,65.3562,65.811,97173.0
2020-10-02 10:10:00,70.89,70.97,70.75,70.78,75203.0,65.8017,65.876,65.6718,65.6996,75203.0
2020-10-02 10:20:00,70.8,70.84,70.65,70.8,129820.0,65.7182,65.7553,65.5789,65.7182,129820.0
2020-10-02 10:30:00,70.79,70.86,70.59,70.59,63495.0,65.7089,65.7739,65.5232,65.5232,63495.0
2020-10-02 10:40:00,70.59,70.83,70.51,70.79,58519.0,65.5232,65.746,65.449,65.7089,58519.0
2020-10-02 10:50:00,70.79,70.93,70.72,70.86,36809.0,65.7089,65.8388,65.6439,65.7739,36809.0
2020-10-02 11:00:00,70.81,71.04,70.73,70.95,72419.0,65.7274,65.9409,65.6532,65.8574,72419.0
2020-10-02 11:10:00,70.98,71.24,70.95,71.2,87864.0,65.8852,66.1266,65.8574,66.0895,87864.0
2020-10-02 11:20:00,71.18,71.39,71.17,71.35,47408.0,66.0709,66.2658,66.0616,66.2287,47408.0
2020-10-02 11:30:00,71.34,71.39,71.11,71.11,46489.0,66.2194,66.2658,66.0059,66.0059,46489.0
2020-10-02 11:40:00,71.1,71.3,71.09,71.27,54395.0,65.9966,66.1823,65.9873,66.1544,54395.0
2020-10-02 11:50:00,71.27,71.29,70.98,71.02,58383.0,66.1544,66.173,65.8852,65.9224,58383.0
2020-10-02 12:00:00,70.99,71.36,70.93,71.35,84456.0,65.8945,66.238,65.8388,66.2287,84456.0
2020-10-02 12:10:00,71.36,71.9,71.35,71.87,124257.0,66.238,66.7392,66.2287,66.7114,124257.0
2020-10-02 12:20:00,71.9,72.01,71.73,71.76,43297.0,66.7392,66.8413,66.5814,66.6093,43297.0
2020-10-02 12:30:00,71.8,72.13,71.77,72.04,38227.0,66.6464,66.9527,66.6185,66.8692,38227.0
2020-10-02 12:40:00,72.05,72.07,71.94,71.98,32446.0,66.8784,66.897,66.7763,66.8135,32446.0
2020-10-02 12:50:00,71.97,72.04,71.86,71.91,45774.0,66.8042,66.8692,66.7021,66.7485,45774.0
2020-10-02 13:00:00,71.92,72.01,71.86,71.87,107747.0,66.7578,66.8413,66.7021,66.7114,107747.0
2020-10-02 13:10:00,71.86,72.0,71.77,71.84,46748.0,66.7021,66.832,66.6185,66.6835,46748.0
2020-10-02 13:20:00,71.85,71.96,71.81,71.84,35841.0,66.6928,66.7949,66.6557,66.6835,35841.0
2020-10-02 13:30:00,71.86,71.89,71.64,71.77,41548.0,66.7021,66.7299,66.4979,66.6185,41548.0
2020-10-02 13:40:00,71.78,71.78,71.37,71.4,111411.0,66.6278,66.6278,66.2472,66.2751,111411.0
2020-10-02 13:50:00,71.41,71.47,71.32,71.42,21818.0,66.2844,66.3401,66.2008,66.2937,21818.0
2020-10-02 14:00:00,71.43,71.68,71.43,71.67,47878.0,66.3029,66.535,66.3029,66.5257,47878.0
2020-10-02 14:10:00,71.68,71.83,71.65,71.8,30216.0,66.535,66.6742,66.5072,66.6464,30216.0
2020-10-02 14:20:00,71.8,71.84,71.74,71.77,31202.0,66.6464,66.6835,66.5907,66.6185,31202.0
2020-10-02 14:30:00,71.8,71.9,71.72,71.83,167955.0,66.6464,66.7392,66.5721,66.6742,167955.0
2020-10-02 14:40:00,71.83,71.98,71.8,71.92,268951.0,66.6742,66.8135,66.6464,66.7578,268951.0
2020-10-02 14:50:00,71.91,72.01,71.82,71.94,306738.0,66.7485,66.8413,66.665,66.7763,306738.0
2020-10-02 15:00:00,71.93,71.95,71.78,71.94,323658.0,66.7671,66.7856,66.6278,66.7763,323658.0
2020-10-02 15:10:00,71.94,72.09,71.78,72.01,371714.0,66.7763,66.9156,66.6278,66.8413,371714.0
2020-10-02 15:20:00,72.01,72.19,71.99,72.19,326754.0,66.8413,67.0084,66.8227,67.0084,326754.0
2020-10-02 15:30:00,72.18,72.27,72.14,72.19,347949.0,66.9991,67.0827,66.962,67.0084,347949.0
2020-10-02 15:40:00,72.19,72.23,72.1,72.22,352534.0,67.0084,67.0455,66.9249,67.0362,352534.0
2020-10-02 15:50:00,72.22,72.22,71.9,71.92,571457.0,67.0362,67.0362,66.7392,66.7578,571457.0
2020-10-05 09:30:00,72.62,73.18,72.61,73.18,99634.0,67.4075,67.9273,67.3982,67.9273,99634.0
2020-10-05 09:40:00,73.21,73.26,73.09,73.14,83997.0,67.9552,68.0016,67.8438,67.8902,83997.0
2020-10-05 09:50:00,73.17,73.19,73.01,73.03,64139.0,67.9181,67.9366,67.7695,67.7881,64139.0
2020-10-05 10:00:00,73.11,73.16,72.9,72.9,80219.0,67.8624,67.9088,67.6674,67.6674,80219.0
2020-10-05 10:10:00,72.93,73.04,72.84,73.02,45811.0,67.6953,67.7974,67.6117,67.7788,45811.0
2020-10-05 10:20:00,73.02,73.09,72.96,73.01,62626.0,67.7788,67.8438,67.7231,67.7695,62626.0
2020-10-05 10:30:00,73.03,73.18,73.01,73.03,106708.0,67.7881,67.9273,67.7695,67.7881,106708.0
2020-10-05 10:40:00,73.04,73.23,73.03,73.22,34480.0,67.7974,67.9737,67.7881,67.9645,34480.0
2020-10-05 10:50:00,73.2,73.22,73.15,73.16,46138.0,67.9459,67.9645,67.8995,67.9088,46138.0
2020-10-05 11:00:00,73.17,73.33,73.12,73.2,26397.0,67.9181,68.0666,67.8716,67.9459,26397.0
2020-10-05 11:10:00,73.2,73.38,73.16,73.34,37083.0,67.9459,68.113,67.9088,68.0758,37083.0
2020-10-05 11:20:00,73.35,73.36,73.21,73.22,58509.0,68.0851,68.0944,67.9552,67.9645,58509.0
2020-10-05 11:30:00,73.22,73.23,73.06,73.08,32595.0,67.9645,67.9737,67.8159,67.8345,32595.0
2020-10-05 11:40:00,73.08,73.2,73.07,73.17,37322.0,67.8345,67.9459,67.8252,67.9181,37322.0
2020-10-05 11:50:00,73.16,73.23,73.16,73.18,24229.0,67.9088,67.9737,67.9088,67.9273,24229.0
2020-10-05 12:00:00,73.19,73.23,73.15,73.2,22922.0,67.9366,67.9737,67.8995,67.9459,22922.0
2020-10-05 12:10:00,73.19,73.25,73.17,73.2,48600.0,67.9366,67.9923,67.9181,67.9459,48600.0
2020-10-05 12:20:00,73.2,73.24,73.15,73.24,51144.0,67.9459,67.983,67.8995,67.983,51144.0
2020-10-05 12:30:00,73.24,73.3,73.21,73.29,22510.0,67.983,68.0387,67.9552,68.0294,22510.0
2020-10-05 12:40:00,73.3,73.38,73.3,73.32,33215.0,68.0387,68.113,68.0387,68.0573,33215.0
2020-10-05 12:50:00,73.32,73.34,73.27,73.3,33659.0,68.0573,68.0758,68.0109,68.0387,33659.0
2020-10-05 13:00:00,73.29,73.32,73.22,73.22,81997.0,68.0294,68.0573,67.9645,67.9645,81997.0
2020-10-05 13:10:00,73.22,73.29,73.21,73.23,45513.0,67.9645,68.0294,67.9552,67.9737,45513.0
2020-10-05 13:20:00,73.24,73.28,73.16,73.28,59153.0,67.983,68.0202,67.9088,68.0202,59153.0
2020-10-05 13:30:00,73.27,73.3,73.25,73.26,28730.0,68.0109,68.0387,67.9923,68.0016,28730.0
2020-10-05 13:40:00,73.26,73.27,73.15,73.16,24116.0,68.0016,68.0109,67.8995,67.9088,24116.0
2020-10-05 13:50:00,73.18,73.19,73.08,73.09,38712.0,67.9273,67.9366,67.8345,67.8438,38712.0
2020-10-05 14:00:00,73.1,73.15,73.04,73.13,41518.0,67.8531,67.8995,67.7974,67.8809,41518.0
2020-10-05 14:10:00,73.14,73.27,73.14,73.26,22387.0,67.8902,68.0109,67.8902,68.0016,22387.0
2020-10-05 14:20:00,73.26,73.34,73.2,73.28,42415.0,68.0016,68.0758,67.9459,68.0202,42415.0
2020-10-05 14:30:00,73.27,73.38,73.26,73.35,27006.0,68.0109,68.113,68.0016,68.0851,27006.0
2020-10-05 14:40:00,73.35,73.41,73.33,73.34,63260.0,68.0851,68.1408,68.0666,68.0758,63260.0
2020-10-05 14:50:00,73.34,73.49,73.33,73.49,45271.0,68.0758,68.2151,68.0666,68.2151,45271.0
2020-10-05 15:00:00,73.49,73.52,73.4,73.52,42823.0,68.2151,68.2429,68.1315,68.2429,42823.0
2020-10-05 15:10:00,73.53,73.55,73.45,73.46,59764.0,68.2522,68.2708,68.178,68.1872,59764.0
2020-10-05 15:20:00,73.45,73.55,73.42,73.53,64770.0,68.178,68.2708,68.1501,68.2522,64770.0
2020-10-05 15:30:00,73.53,73.59,73.47,73.53,92518.0,68.2522,68.3079,68.1965,68.2522,92518.0
2020-10-05 15:40:00,73.53,73.59,73.52,73.59,153079.0,68.2522,68.3079,68.2429,68.3079,153079.0
2020-10-05 15:50:00,73.59,73.65,73.47,73.52,432300.0,68.3079,68.3636,68.1965,68.2429,432300.0
2020-10-06 09:30:00,74.12,74.46,74.04,74.23,118779.0,68.7999,69.1155,68.7256,68.902,118779.0
2020-10-06 09:40:00,74.21,74.22,73.95,74.08,37912.0,68.8834,68.8927,68.6421,68.7627,37912.0
2020-10-06 09:50:00,74.07,74.1,73.78,73.81,34191.0,68.7535,68.7813,68.4843,68.5121,34191.0
2020-10-06 10:00:00,73.81,74.11,73.8,74.11,41531.0,68.5121,68.7906,68.5028,68.7906,41531.0
2020-10-06 10:10:00,74.09,74.33,74.08,74.19,49393.0,68.772,68.9948,68.7627,68.8648,49393.0
2020-10-06 10:20:00,74.19,74.35,74.13,74.33,51676.0,68.8648,69.0134,68.8091,68.9948,51676.0
2020-10-06 10:30:00,74.35,74.46,74.3,74.38,39349.0,69.0134,69.1155,68.9669,69.0412,39349.0
2020-10-06 10:40:00,74.37,74.46,74.06,74.39,37385.0,69.0319,69.1155,68.7442,69.0505,37385.0
2020-10-06 10:50:00,74.39,74.46,74.36,74.42,35897.0,69.0505,69.1155,69.0226,69.0783,35897.0
2020-10-06 11:00:00,74.42,74.55,74.41,74.51,31184.0,69.0783,69.199,69.069,69.1619,31184.0
2020-10-06 11:10:00,74.54,74.63,74.53,74.63,44227.0,69.1897,69.2733,69.1804,69.2733,44227.0
2020-10-06 11:20:00,74.63,74.71,74.51,74.56,101445.0,69.2733,69.3475,69.1619,69.2083,101445.0
2020-10-06 11:30:00,74.54,74.69,74.45,74.66,57323.0,69.1897,69.3289,69.1062,69.3011,57323.0
2020-10-06 11:40:00,74.65,74.72,74.63,74.67,78633.0,69.2918,69.3568,69.2733,69.3104,78633.0
2020-10-06 11:50:00,74.62,74.62,74.43,74.44,36337.0,69.264,69.264,69.0876,69.0969,36337.0
2020-10-06 12:00:00,74.45,74.51,74.41,74.44,70074.0,69.1062,69.1619,69.069,69.0969,70074.0
2020-10-06 12:10:00,74.44,74.52,74.42,74.49,28863.0,69.0969,69.1712,69.0783,69.1433,28863.0
2020-10-06 12:20:00,74.5,74.61,74.48,74.54,19866.0,69.1526,69.2547,69.134,69.1897,19866.0
2020-10-06 12:30:00,74.53,74.64,74.52,74.62,27153.0,69.1804,69.2825,69.1712,69.264,27153.0
2020-10-06 12:40:00,74.62,74.76,74.61,74.76,29876.0,69.264,69.3939,69.2547,69.3939,29876.0
2020-10-06 12:50:00,74.76,74.92,74.76,74.9,31834.0,69.3939,69.5424,69.3939,69.5239,31834.0
2020-10-06 13:00:00,74.93,75.16,74.92,75.15,94225.0,69.5517,69.7652,69.5424,69.7559,94225.0
2020-10-06 13:10:00,75.16,75.19,75.03,75.09,35658.0,69.7652,69.7931,69.6445,69.7002,35658.0
2020-10-06 13:20:00,75.09,75.15,75.02,75.04,33275.0,69.7002,69.7559,69.6353,69.6538,33275.0
2020-10-06 13:30:00,75.03,75.19,75.03,75.13,32008.0,69.6445,69.7931,69.6445,69.7374,32008.0
2020-10-06 13:40:00,75.14,75.19,75.04,75.05,72776.0,69.7466,69.7931,69.6538,69.6631,72776.0
2020-10-06 13:50:00,75.05,75.15,75.04,75.12,44300.0,69.6631,69.7559,69.6538,69.7281,44300.0
2020-10-06 14:00:00,75.1,75.29,75.1,75.18,83632.0,69.7095,69.8859,69.7095,69.7838,83632.0
2020-10-06 14:10:00,75.17,75.33,75.14,75.3,54997.0,69.7745,69.923,69.7466,69.8952,54997.0
2020-10-06 14:20:00,75.3,75.37,75.24,75.29,88292.0,69.8952,69.9601,69.8395,69.8859,88292.0
2020-10-06 14:30:00,75.3,75.45,75.26,75.37,81241.0,69.8952,70.0344,69.858,69.9601,81241.0
2020-10-06 14:40:00,75.37,75.5,75.01,75.07,135664.0,69.9601,70.0808,69.626,69.6817,135664.0
2020-10-06 14:50:00,75.04,75.06,73.75,74.06,223303.0,69.6538,69.6724,68.4564,68.7442,223303.0
2020-10-06 15:00:00,73.92,74.01,73.41,73.71,115861.0,68.6142,68.6978,68.1408,68.4193,115861.0
2020-10-06 15:10:00,73.72,73.86,73.61,73.7,106277.0,68.4286,68.5585,68.3265,68.41,106277.0
2020-10-06 15:20:00,73.69,73.96,73.6,73.96,93479.0,68.4007,68.6513,68.3172,68.6513,93479.0
2020-10-06 15:30:00,73.96,74.29,73.88,74.05,70677.0,68.6513,68.9577,68.5771,68.7349,70677.0
2020-10-06 15:40:00,74.05,74.12,73.63,73.79,89114.0,68.7349,68.7999,68.345,68.4935,89114.0
2020-10-06 15:50:00,73.74,73.74,73.42,73.49,918193.0,68.4471,68.4471,68.1501,68.2151,918193.0
2020-10-07 09:30:00,74.3,74.57,74.24,74.35,149172.0,68.9669,69.2176,68.9112,69.0134,149172.0
2020-10-07 09:40:00,74.35,74.72,74.33,74.66,140188.0,69.0134,69.3568,68.9948,69.3011,140188.0
2020-10-07 09:50:00,74.66,74.76,74.53,74.66,400725.0,69.3011,69.3939,69.1804,69.3011,400725.0
2020-10-07 10:00:00,74.67,74.7,74.42,74.57,211985.0,69.3104,69.3382,69.0783,69.2176,211985.0
2020-10-07 10:10:00,74.57,74.68,74.42,74.68,172922.0,69.2176,69.3197,69.0783,69.3197,172922.0
2020-10-07 10:20:00,74.68,74.91,74.65,74.79,118368.0,69.3197,69.5332,69.2918,69.4218,118368.0
2020-10-07 10:30:00,74.8,74.91,74.54,74.55,57953.0,69.4311,69.5332,69.1897,69.199,57953.0
2020-10-07 10:40:00,74.56,74.59,74.36,74.47,113310.0,69.2083,69.2361,69.0226,69.1247,113310.0
2020-10-07 10:50:00,74.46,74.59,74.41,74.41,72805.0,69.1155,69.2361,69.069,69.069,72805.0
2020-10-07 11:00:00,74.42,74.49,74.32,74.4,120872.0,69.0783,69.1433,68.9855,69.0598,120872.0
2020-10-07 11:10:00,74.42,74.47,74.31,74.35,107153.0,69.0783,69.1247,68.9762,69.0134,107153.0
2020-10-07 11:20:00,74.32,74.36,74.17,74.29,51840.0,68.9855,69.0226,68.8463,68.9577,51840.0
2020-10-07 11:30:00,74.29,74.41,74.25,74.35,82055.0,68.9577,69.069,68.9205,69.0134,82055.0
2020-10-07 11:40:00,74.36,74.44,74.26,74.34,201305.0,69.0226,69.0969,68.9298,69.0041,201305.0
2020-10-07 11:50:00,74.34,74.36,74.23,74.24,452351.0,69.0041,69.0226,68.902,68.9112,452351.0
2020-10-07 12:00:00,74.23,74.31,74.2,74.2,204870.0,68.902,68.9762,68.8741,68.8741,204870.0
2020-10-07 12:10:00,74.21,74.3,74.21,74.3,233519.0,68.8834,68.9669,68.8834,68.9669,233519.0
2020-10-07 12:20:00,74.3,74.37,74.11,74.23,66707.0,68.9669,69.0319,68.7906,68.902,66707.0
2020-10-07 12:30:00,74.24,74.32,74.11,74.15,240791.0,68.9112,68.9855,68.7906,68.8277,240791.0
2020-10-07 12:40:00,74.15,74.22,74.1,74.15,121005.0,68.8277,68.8927,68.7813,68.8277,121005.0
2020-10-07 12:50:00,74.14,74.14,74.03,74.13,311971.0,68.8184,68.8184,68.7163,68.8091,311971.0
2020-10-07 13:00:00,74.13,74.16,74.03,74.13,195440.0,68.8091,68.837,68.7163,68.8091,195440.0
2020-10-07 13:10:00,74.13,74.14,74.01,74.08,179825.0,68.8091,68.8184,68.6978,68.7627,179825.0
2020-10-07 13:20:00,74.08,74.17,74.04,74.1,159139.0,68.7627,68.8463,68.7256,68.7813,159139.0
2020-10-07 13:30:00,74.11,74.15,74.01,74.03,57557.0,68.7906,68.8277,68.6978,68.7163,57557.0
2020-10-07 13:40:00,74.04,74.14,73.95,74.11,216486.0,68.7256,68.8184,68.6421,68.7906,216486.0
2020-10-07 13:50:00,74.12,74.37,74.11,74.14,168479.0,68.7999,69.0319,68.7906,68.8184,168479.0
2020-10-07 14:00:00,74.17,74.27,74.14,74.19,941803.0,68.8463,68.9391,68.8184,68.8648,941803.0
2020-10-07 14:10:00,74.22,74.27,74.11,74.25,64188.0,68.8927,68.9391,68.7906,68.9205,64188.0
2020-10-07 14:20:00,74.21,74.37,74.16,74.35,85581.0,68.8834,69.0319,68.837,69.0134,85581.0
2020-10-07 14:30:00,74.35,74.41,74.32,74.32,65651.0,69.0134,69.069,68.9855,68.9855,65651.0
2020-10-07 14:40:00,74.32,74.36,74.25,74.32,74831.0,68.9855,69.0226,68.9205,68.9855,74831.0
2020-10-07 14:50:00,74.32,74.39,74.31,74.33,92283.0,68.9855,69.0505,68.9762,68.9948,92283.0
2020-10-07 15:00:00,74.34,74.56,74.32,74.56,94906.0,69.0041,69.2083,68.9855,69.2083,94906.0
2020-10-07 15:10:00,74.55,74.73,74.55,74.67,80518.0,69.199,69.3661,69.199,69.3104,80518.0
2020-10-07 15:20:00,74.67,74.76,74.65,74.71,191148.0,69.3104,69.3939,69.2918,69.3475,191148.0
2020-10-07 15:30:00,74.72,74.72,74.54,74.6,95441.0,69.3568,69.3568,69.1897,69.2454,95441.0
2020-10-07 15:40:00,74.6,74.69,74.56,74.65,253103.0,69.2454,69.3289,69.2083,69.2918,253103.0
2020-10-07 15:50:00,74.65,74.77,74.53,74.56,235785.0,69.2918,69.4032,69.1804,69.2083,235785.0
2020-10-08 09:30:00,75.15,75.47,75.12,75.42,138605.0,69.7559,70.053,69.7281,70.0066,138605.0
2020-10-08 09:40:00,75.43,75.47,75.15,75.21,61941.0,70.0158,70.053,69.7559,69.8116,61941.0
2020-10-08 09:50:00,75.2,75.41,75.15,75.35,46903.0,69.8023,69.9973,69.7559,69.9416,46903.0
2020-10-08 10:00:00,75.37,75.41,75.06,75.22,116650.0,69.9601,69.9973,69.6724,69.8209,116650.0
2020-10-08 10:10:00,75.22,75.46,75.21,75.34,76400.0,69.8209,70.0437,69.8116,69.9323,76400.0
2020-10-08 10:20:00,75.33,75.4,75.18,75.35,33411.0,69.923,69.988,69.7838,69.9416,33411.0
2020-10-08 10:30:00,75.35,75.62,75.3,75.55,36382.0,69.9416,70.1922,69.8952,70.1272,36382.0
2020-10-08 10:40:00,75.54,75.64,75.45,75.62,77692.0,70.1179,70.2108,70.0344,70.1922,77692.0
2020-10-08 10:50:00,75.64,75.71,75.43,75.43,57133.0,70.2108,70.2757,70.0158,70.0158,57133.0
2020-10-08 11:00:00,75.44,75.46,75.34,75.4,41989.0,70.0251,70.0437,69.9323,69.988,41989.0
2020-10-08 11:10:00,75.38,75.43,75.33,75.36,44299.0,69.9694,70.0158,69.923,69.9509,44299.0
2020-10-08 11:20:00,75.33,75.36,75.13,75.15,78137.0,69.923,69.9509,69.7374,69.7559,78137.0
2020-10-08 11:30:00,75.15,75.18,74.83,75.11,108023.0,69.7559,69.7838,69.4589,69.7188,108023.0
2020-10-08 11:40:00,75.12,75.16,75.03,75.09,157958.0,69.7281,69.7652,69.6445,69.7002,157958.0
2020-10-08 11:50:00,75.08,75.09,74.94,74.95,58284.0,69.691,69.7002,69.561,69.5703,58284.0
2020-10-08 12:00:00,74.95,75.17,74.92,75.15,31325.0,69.5703,69.7745,69.5424,69.7559,31325.0
2020-10-08 12:10:00,75.16,75.25,75.09,75.22,38931.0,69.7652,69.8488,69.7002,69.8209,38931.0
2020-10-08 12:20:00,75.23,75.25,75.17,75.22,37261.0,69.8302,69.8488,69.7745,69.8209,37261.0
2020-10-08 12:30:00,75.21,75.24,75.11,75.15,493151.0,69.8116,69.8395,69.7188,69.7559,493151.0
2020-10-08 12:40:00,75.17,75.19,75.1,75.13,107072.0,69.7745,69.7931,69.7095,69.7374,107072.0
2020-10-08 12:50:00,75.13,75.16,75.03,75.08,65088.0,69.7374,69.7652,69.6445,69.691,65088.0
2020-10-08 13:00:00,75.08,75.16,75.03,75.1,28188.0,69.691,69.7652,69.6445,69.7095,28188.0
2020-10-08 13:10:00,75.11,75.13,75.08,75.12,25361.0,69.7188,69.7374,69.691,69.7281,25361.0
2020-10-08 13:20:00,75.09,75.19,75.07,75.19,83011.0,69.7002,69.7931,69.6817,69.7931,83011.0
2020-10-08 13:30:00,75.18,75.24,75.16,75.22,28427.0,69.7838,69.8395,69.7652,69.8209,28427.0
2020-10-08 13:40:00,75.23,75.34,75.22,75.28,34579.0,69.8302,69.9323,69.8209,69.8766,34579.0
2020-10-08 13:50:00,75.29,75.38,75.28,75.36,29210.0,69.8859,69.9694,69.8766,69.9509,29210.0
2020-10-08 14:00:00,75.37,75.51,75.28,75.5,42366.0,69.9601,70.0901,69.8766,70.0808,42366.0
2020-10-08 14:10:00,75.51,75.61,75.47,75.6,121478.0,70.0901,70.1829,70.053,70.1736,121478.0
2020-10-08 14:20:00,75.61,75.69,75.59,75.65,86673.0,70.1829,70.2572,70.1643,70.22,86673.0
2020-10-08 14:30:00,75.65,75.65,75.53,75.57,58215.0,70.22,70.22,70.1087,70.1458,58215.0
2020-10-08 14:40:00,75.57,75.57,75.45,75.47,49072.0,70.1458,70.1458,70.0344,70.053,49072.0
2020-10-08 14:50:00,75.46,75.57,75.45,75.54,63205.0,70.0437,70.1458,70.0344,70.1179,63205.0
2020-10-08 15:00:00,75.53,75.58,75.43,75.55,87076.0,70.1087,70.1551,70.0158,70.1272,87076.0
2020-10-08 15:10:00,75.55,75.68,75.54,75.63,168553.0,70.1272,70.2479,70.1179,70.2015,168553.0
2020-10-08 15:20:00,75.62,75.68,75.57,75.64,199544.0,70.1922,70.2479,70.1458,70.2108,199544.0
2020-10-08 15:30:00,75.65,75.77,75.64,75.73,80374.0,70.22,70.3314,70.2108,70.2943,80374.0
2020-10-08 15:40:00,75.73,75.75,75.67,75.67,120876.0,70.2943,70.3129,70.2386,70.2386,120876.0
2020-10-08 15:50:00,75.66,75.73,75.62,75.69,200226.0,70.2293,70.2943,70.1922,70.2572,200226.0
2020-10-09 09:30:00,76.33,76.62,76.28,76.42,83986.0,70.8512,71.1204,70.8048,70.9348,83986.0
2020-10-09 09:40:00,76.44,76.59,76.39,76.49,113881.0,70.9533,71.0926,70.9069,70.9997,113881.0
2020-10-09 09:50:00,76.46,76.54,76.37,76.52,268514.0,70.9719,71.0462,70.8884,71.0276,268514.0
2020-10-09 10:00:00,76.52,76.52,76.33,76.35,55444.0,71.0276,71.0276,70.8512,70.8698,55444.0
2020-10-09 10:10:00,76.34,76.4,76.23,76.36,29719.0,70.8605,70.9162,70.7584,70.8791,29719.0
2020-10-09 10:20:00,76.34,76.35,75.94,75.94,63748.0,70.8605,70.8698,70.4892,70.4892,63748.0
2020-10-09 10:30:00,75.94,75.99,75.81,75.92,52408.0,70.4892,70.5356,70.3686,70.4707,52408.0
2020-10-09 10:40:00,75.93,76.0,75.9,75.95,49022.0,70.4799,70.5449,70.4521,70.4985,49022.0
2020-10-09 10:50:00,75.93,75.94,75.79,75.79,95554.0,70.4799,70.4892,70.35,70.35,95554.0
2020-10-09 11:00:00,75.81,76.01,75.77,75.95,177532.0,70.3686,70.5542,70.3314,70.4985,177532.0
2020-10-09 11:10:00,75.95,76.0,75.85,75.85,37937.0,70.4985,70.5449,70.4057,70.4057,37937.0
2020-10-09 11:20:00,75.86,75.89,75.71,75.72,69679.0,70.415,70.4428,70.2757,70.285,69679.0
2020-10-09 11:30:00,75.71,75.76,75.69,75.73,117242.0,70.2757,70.3221,70.2572,70.2943,117242.0
2020-10-09 11:40:00,75.73,76.19,75.66,76.13,501280.0,70.2943,70.7213,70.2293,70.6656,501280.0
2020-10-09 11:50:00,76.12,76.25,76.01,76.1,102116.0,70.6563,70.777,70.5542,70.6377,102116.0
2020-10-09 12:00:00,76.1,76.23,76.05,76.22,72590.0,70.6377,70.7584,70.5913,70.7491,72590.0
2020-10-09 12:10:00,76.19,76.2,76.1,76.13,38176.0,70.7213,70.7306,70.6377,70.6656,38176.0
2020-10-09 12:20:00,76.14,76.3,76.11,76.13,158400.0,70.6749,70.8234,70.647,70.6656,158400.0
2020-10-09 12:30:00,76.14,76.37,76.08,76.36,943864.0,70.6749,70.8884,70.6192,70.8791,943864.0
2020-10-09 12:40:00,76.35,76.46,76.28,76.41,95745.0,70.8698,70.9719,70.8048,70.9255,95745.0
2020-10-09 12:50:00,76.41,76.42,76.3,76.39,107501.0,70.9255,70.9348,70.8234,70.9069,107501.0
2020-10-09 13:00:00,76.38,76.39,76.26,76.3,125511.0,70.8976,70.9069,70.7863,70.8234,125511.0
2020-10-09 13:10:00,76.31,76.31,76.21,76.23,67821.0,70.8327,70.8327,70.7398,70.7584,67821.0
2020-10-09 13:20:00,76.23,76.26,76.19,76.25,32966.0,70.7584,70.7863,70.7213,70.777,32966.0
2020-10-09 13:30:00,76.25,76.27,76.11,76.14,74690.0,70.777,70.7955,70.647,70.6749,74690.0
2020-10-09 13:40:00,76.14,76.22,76.1,76.17,51442.0,70.6749,70.7491,70.6377,70.7027,51442.0
2020-10-09 13:50:00,76.17,76.2,76.12,76.19,115874.0,70.7027,70.7306,70.6563,70.7213,115874.0
2020-10-09 14:00:00,76.19,76.21,76.13,76.17,198705.0,70.7213,70.7398,70.6656,70.7027,198705.0
2020-10-09 14:10:00,76.17,76.18,76.1,76.15,166427.0,70.7027,70.712,70.6377,70.6842,166427.0
2020-10-09 14:20:00,76.15,76.16,76.05,76.12,84340.0,70.6842,70.6934,70.5913,70.6563,84340.0
2020-10-09 14:30:00,76.12,76.22,76.05,76.14,100331.0,70.6563,70.7491,70.5913,70.6749,100331.0
2020-10-09 14:40:00,76.14,76.23,76.09,76.2,63762.0,70.6749,70.7584,70.6285,70.7306,63762.0
2020-10-09 14:50:00,76.2,76.21,76.1,76.17,100416.0,70.7306,70.7398,70.6377,70.7027,100416.0
2020-10-09 15:00:00,76.17,76.21,76.12,76.17,75321.0,70.7027,70.7398,70.6563,70.7027,75321.0
2020-10-09 15:10:00,76.16,76.2,76.12,76.12,71965.0,70.6934,70.7306,70.6563,70.6563,71965.0
2020-10-09 15:20:00,76.13,76.17,76.11,76.12,65002.0,70.6656,70.7027,70.647,70.6563,65002.0
2020-10-09 15:30:00,76.13,76.13,76.0,76.04,70497.0,70.6656,70.6656,70.5449,70.582,70497.0
2020-10-09 15:40:00,76.05,76.13,76.01,76.05,167690.0,70.5913,70.6656,70.5542,70.5913,167690.0
2020-10-09 15:50:00,76.05,76.09,76.02,76.06,150416.0,70.5913,70.6285,70.5635,70.6006,150416.0
2020-10-12 09:30:00,76.41,76.45,76.06,76.13,130980.0,70.9255,70.9626,70.6006,70.6656,130980.0
2020-10-12 09:40:00,76.13,76.17,75.98,76.11,81448.0,70.6656,70.7027,70.5264,70.647,81448.0
2020-10-12 09:50:00,76.12,76.33,76.05,76.32,59004.0,70.6563,70.8512,70.5913,70.842,59004.0
2020-10-12 10:00:00,76.32,76.45,76.3,76.39,23856.0,70.842,70.9626,70.8234,70.9069,23856.0
2020-10-12 10:10:00,76.4,76.42,76.29,76.32,33623.0,70.9162,70.9348,70.8141,70.842,33623.0
2020-10-12 10:20:00,76.3,76.56,76.22,76.54,45046.0,70.8234,71.0647,70.7491,71.0462,45046.0
2020-10-12 10:30:00,76.54,76.58,76.42,76.45,93341.0,71.0462,71.0833,70.9348,70.9626,93341.0
2020-10-12 10:40:00,76.46,76.51,76.29,76.35,39403.0,70.9719,71.0183,70.8141,70.8698,39403.0
2020-10-12 10:50:00,76.33,76.46,76.22,76.23,34791.0,70.8512,70.9719,70.7491,70.7584,34791.0
2020-10-12 11:00:00,76.26,76.62,76.26,76.61,38454.0,70.7863,71.1204,70.7863,71.1111,38454.0
2020-10-12 11:10:00,76.61,76.62,76.49,76.54,54201.0,71.1111,71.1204,70.9997,71.0462,54201.0
2020-10-12 11:20:00,76.53,76.56,76.45,76.49,28444.0,71.0369,71.0647,70.9626,70.9997,28444.0
2020-10-12 11:30:00,76.48,76.54,76.43,76.43,35288.0,70.9905,71.0462,70.9441,70.9441,35288.0
2020-10-12 11:40:00,76.46,76.52,76.43,76.47,42571.0,70.9719,71.0276,70.9441,70.9812,42571.0
2020-10-12 11:50:00,76.46,76.49,76.39,76.4,40159.0,70.9719,70.9997,70.9069,70.9162,40159.0
2020-10-12 12:00:00,76.41,76.41,76.32,76.33,32476.0,70.9255,70.9255,70.842,70.8512,32476.0
2020-10-12 12:10:00,76.33,76.43,76.32,76.35,86934.0,70.8512,70.9441,70.842,70.8698,86934.0
2020-10-12 12:20:00,76.35,76.49,76.35,76.47,58359.0,70.8698,70.9997,70.8698,70.9812,58359.0
2020-10-12 12:30:00,76.46,76.46,76.37,76.43,21693.0,70.9719,70.9719,70.8884,70.9441,21693.0
2020-10-12 12:40:00,76.43,76.46,76.38,76.46,26673.0,70.9441,70.9719,70.8976,70.9719,26673.0
2020-10-12 12:50:00,76.46,76.46,76.28,76.3,28316.0,70.9719,70.9719,70.8048,70.8234,28316.0
2020-10-12 13:00:00,76.3,76.32,76.23,76.24,42502.0,70.8234,70.842,70.7584,70.7677,42502.0
2020-10-12 13:10:00,76.22,76.31,76.22,76.28,33860.0,70.7491,70.8327,70.7491,70.8048,33860.0
2020-10-12 13:20:00,76.29,76.35,76.25,76.3,36305.0,70.8141,70.8698,70.777,70.8234,36305.0
2020-10-12 13:30:00,76.31,76.32,76.18,76.22,33550.0,70.8327,70.842,70.712,70.7491,33550.0
2020-10-12 13:40:00,76.21,76.23,76.14,76.21,47430.0,70.7398,70.7584,70.6749,70.7398,47430.0
2020-10-12 13:50:00,76.23,76.25,76.18,76.22,97193.0,70.7584,70.777,70.712,70.7491,97193.0
2020-10-12 14:00:00,76.22,76.3,76.15,76.16,56864.0,70.7491,70.8234,70.6842,70.6934,56864.0
2020-10-12 14:10:00,76.17,76.17,76.1,76.14,44011.0,70.7027,70.7027,70.6377,70.6749,44011.0
2020-10-12 14:20:00,76.14,76.31,76.07,76.31,81250.0,70.6749,70.8327,70.6099,70.8327,81250.0
2020-10-12 14:30:00,76.31,76.43,76.28,76.36,61948.0,70.8327,70.9441,70.8048,70.8791,61948.0
2020-10-12 14:40:00,76.36,76.39,76.31,76.31,122416.0,70.8791,70.9069,70.8327,70.8327,122416.0
2020-10-12 14:50:00,76.32,76.45,76.29,76.44,76231.0,70.842,70.9626,70.8141,70.9533,76231.0
2020-10-12 15:00:00,76.45,76.56,76.44,76.5,66907.0,70.9626,71.0647,70.9533,71.009,66907.0
2020-10-12 15:10:00,76.51,76.66,76.5,76.66,42776.0,71.0183,71.1575,71.009,71.1575,42776.0
2020-10-12 15:20:00,76.67,76.7,76.65,76.69,48692.0,71.1668,71.1947,71.1483,71.1854,48692.0
2020-10-12 15:30:00,76.69,76.73,76.64,76.71,45484.0,71.1854,71.2225,71.139,71.204,45484.0
2020-10-12 15:40:00,76.7,76.73,76.55,76.55,47273.0,71.1947,71.2225,71.0554,71.0554,47273.0
2020-10-12 15:50:00,76.52,76.63,76.5,76.59,139817.0,71.0276,71.1297,71.009,71.0926,139817.0
2020-10-13 09:30:00,76.11,76.11,75.85,75.9,109876.0,70.647,70.647,70.4057,70.4521,109876.0
2020-10-13 09:40:00,75.9,76.02,75.77,75.86,49234.0,70.4521,70.5635,70.3314,70.415,49234.0
2020-10-13 09:50:00,75.86,75.9,75.38,75.67,74585.0,70.415,70.4521,69.9694,70.2386,74585.0
2020-10-13 10:00:00,75.66,75.89,75.6,75.7,68995.0,70.2293,70.4428,70.1736,70.2665,68995.0
2020-10-13 10:10:00,75.7,75.74,75.43,75.5,54085.0,70.2665,70.3036,70.0158,70.0808,54085.0
2020-10-13 10:20:00,75.5,75.63,75.46,75.53,47898.0,70.0808,70.2015,70.0437,70.1087,47898.0
2020-10-13 10:30:00,75.53,75.72,75.49,75.69,56595.0,70.1087,70.285,70.0715,70.2572,56595.0
2020-10-13 10:40:00,75.67,75.72,75.41,75.41,106216.0,70.2386,70.285,69.9973,69.9973,106216.0
2020-10-13 10:50:00,75.41,75.67,75.41,75.62,56499.0,69.9973,70.2386,69.9973,70.1922,56499.0
2020-10-13 11:00:00,75.62,75.7,75.58,75.61,31956.0,70.1922,70.2665,70.1551,70.1829,31956.0
2020-10-13 11:10:00,75.59,75.73,75.55,75.61,74632.0,70.1643,70.2943,70.1272,70.1829,74632.0
2020-10-13 11:20:00,75.63,75.66,75.52,75.56,53699.0,70.2015,70.2293,70.0994,70.1365,53699.0
2020-10-13 11:30:00,75.56,75.62,75.54,75.55,37002.0,70.1365,70.1922,70.1179,70.1272,37002.0
2020-10-13 11:40:00,75.55,75.56,75.46,75.56,50550.0,70.1272,70.1365,70.0437,70.1365,50550.0
2020-10-13 11:50:00,75.56,75.68,75.55,75.65,45588.0,70.1365,70.2479,70.1272,70.22,45588.0
2020-10-13 12:00:00,75.65,75.65,75.58,75.61,75075.0,70.22,70.22,70.1551,70.1829,75075.0
2020-10-13 12:10:00,75.62,75.76,75.49,75.72,63329.0,70.1922,70.3221,70.0715,70.285,63329.0
2020-10-13 12:20:00,75.71,75.81,75.7,75.79,40243.0,70.2757,70.3686,70.2665,70.35,40243.0
2020-10-13 12:30:00,75.79,75.81,75.63,75.67,33686.0,70.35,70.3686,70.2015,70.2386,33686.0
2020-10-13 12:40:00,75.67,75.9,75.65,75.9,472659.0,70.2386,70.4521,70.22,70.4521,472659.0
2020-10-13 12:50:00,75.92,76.04,75.91,76.02,28342.0,70.4707,70.582,70.4614,70.5635,28342.0
2020-10-13 13:00:00,76.02,76.05,75.84,75.85,38841.0,70.5635,70.5913,70.3964,70.4057,38841.0
2020-10-13 13:10:00,75.85,76.02,75.85,75.94,62780.0,70.4057,70.5635,70.4057,70.4892,62780.0
2020-10-13 13:20:00,75.93,76.01,75.84,76.0,35741.0,70.4799,70.5542,70.3964,70.5449,35741.0
2020-10-13 13:30:00,75.99,76.06,75.96,75.96,42769.0,70.5356,70.6006,70.5078,70.5078,42769.0
2020-10-13 13:40:00,75.97,76.02,75.94,75.97,58220.0,70.5171,70.5635,70.4892,70.5171,58220.0
2020-10-13 13:50:00,75.97,75.98,75.76,75.78,37639.0,70.5171,70.5264,70.3221,70.3407,37639.0
2020-10-13 14:00:00,75.77,75.81,75.69,75.74,43517.0,70.3314,70.3686,70.2572,70.3036,43517.0
2020-10-13 14:10:00,75.75,75.87,75.73,75.86,26356.0,70.3129,70.4243,70.2943,70.415,26356.0
2020-10-13 14:20:00,75.85,75.86,75.65,75.66,32723.0,70.4057,70.415,70.22,70.2293,32723.0
2020-10-13 14:30:00,75.66,75.7,75.51,75.59,62080.0,70.2293,70.2665,70.0901,70.1643,62080.0
2020-10-13 14:40:00,75.57,75.59,75.44,75.52,156951.0,70.1458,70.1643,70.0251,70.0994,156951.0
2020-10-13 14:50:00,75.51,75.62,75.47,75.55,80113.0,70.0901,70.1922,70.053,70.1272,80113.0
2020-10-13 15:00:00,75.55,75.64,75.55,75.6,80434.0,70.1272,70.2108,70.1272,70.1736,80434.0
2020-10-13 15:10:00,75.61,75.74,75.59,75.71,53531.0,70.1829,70.3036,70.1643,70.2757,53531.0
2020-10-13 15:20:00,75.7,75.86,75.69,75.8,58007.0,70.2665,70.415,70.2572,70.3593,58007.0
2020-10-13 15:30:00,75.81,75.85,75.76,75.82,91434.0,70.3686,70.4057,70.3221,70.3778,91434.0
2020-10-13 15:40:00,75.84,75.94,75.82,75.82,74965.0,70.3964,70.4892,70.3778,70.3778,74965.0
2020-10-13 15:50:00,75.82,75.88,75.71,75.71,177260.0,70.3778,70.4335,70.2757,70.2757,177260.0
2020-10-14 09:30:00,75.92,76.33,75.92,76.09,141308.0,70.4707,70.8512,70.4707,70.6285,141308.0
2020-10-14 09:40:00,76.08,76.42,76.03,76.39,135141.0,70.6192,70.9348,70.5728,70.9069,135141.0
2020-10-14 09:50:00,76.39,76.43,76.31,76.34,66138.0,70.9069,70.9441,70.8327,70.8605,66138.0
2020-10-14 10:00:00,76.33,76.33,76.12,76.12,67886.0,70.8512,70.8512,70.6563,70.6563,67886.0
2020-10-14 10:10:00,76.11,76.11,75.99,76.0,77047.0,70.647,70.647,70.5356,70.5449,77047.0
2020-10-14 10:20:00,76.0,76.11,75.8,75.81,64839.0,70.5449,70.647,70.3593,70.3686,64839.0
2020-10-14 10:30:00,75.82,76.02,75.79,75.94,93442.0,70.3778,70.5635,70.35,70.4892,93442.0
2020-10-14 10:40:00,75.95,76.01,75.88,75.92,36869.0,70.4985,70.5542,70.4335,70.4707,36869.0
2020-10-14 10:50:00,75.92,75.93,75.84,75.9,46548.0,70.4707,70.4799,70.3964,70.4521,46548.0
2020-10-14 11:00:00,75.91,75.96,75.78,75.93,51366.0,70.4614,70.5078,70.3407,70.4799,51366.0
2020-10-14 11:10:00,75.92,76.0,75.88,76.0,45400.0,70.4707,70.5449,70.4335,70.5449,45400.0
2020-10-14 11:20:00,76.01,76.06,75.96,75.98,75578.0,70.5542,70.6006,70.5078,70.5264,75578.0
2020-10-14 11:30:00,75.97,76.03,75.92,75.99,92264.0,70.5171,70.5728,70.4707,70.5356,92264.0
2020-10-14 11:40:00,75.98,76.01,75.62,75.72,63600.0,70.5264,70.5542,70.1922,70.285,63600.0
2020-10-14 11:50:00,75.73,75.75,75.61,75.65,46785.0,70.2943,70.3129,70.1829,70.22,46785.0
2020-10-14 12:00:00,75.65,75.94,75.64,75.82,151095.0,70.22,70.4892,70.2108,70.3778,151095.0
2020-10-14 12:10:00,75.8,75.83,75.6,75.64,69651.0,70.3593,70.3871,70.1736,70.2108,69651.0
2020-10-14 12:20:00,75.64,75.66,75.5,75.64,55068.0,70.2108,70.2293,70.0808,70.2108,55068.0
2020-10-14 12:30:00,75.62,75.7,75.51,75.63,44528.0,70.1922,70.2665,70.0901,70.2015,44528.0
2020-10-14 12:40:00,75.63,75.74,75.62,75.73,32525.0,70.2015,70.3036,70.1922,70.2943,32525.0
2020-10-14 12:50:00,75.73,75.79,75.69,75.75,43994.0,70.2943,70.35,70.2572,70.3129,43994.0
2020-10-14 13:00:00,75.75,75.95,75.72,75.93,30471.0,70.3129,70.4985,70.285,70.4799,30471.0
2020-10-14 13:10:00,75.92,75.95,75.85,75.91,30495.0,70.4707,70.4985,70.4057,70.4614,30495.0
2020-10-14 13:20:00,75.91,75.91,75.83,75.86,76533.0,70.4614,70.4614,70.3871,70.415,76533.0
2020-10-14 13:30:00,75.87,75.9,75.82,75.82,80878.0,70.4243,70.4521,70.3778,70.3778,80878.0
2020-10-14 13:40:00,75.81,75.83,75.71,75.78,62286.0,70.3686,70.3871,70.2757,70.3407,62286.0
2020-10-14 13:50:00,75.77,75.78,75.62,75.63,43197.0,70.3314,70.3407,70.1922,70.2015,43197.0
2020-10-14 14:00:00,75.62,75.7,75.58,75.67,84748.0,70.1922,70.2665,70.1551,70.2386,84748.0
2020-10-14 14:10:00,75.67,75.7,75.62,75.62,67048.0,70.2386,70.2665,70.1922,70.1922,67048.0
2020-10-14 14:20:00,75.62,75.65,75.45,75.51,57005.0,70.1922,70.22,70.0344,70.0901,57005.0
2020-10-14 14:30:00,75.5,75.52,75.28,75.32,45391.0,70.0808,70.0994,69.8766,69.9137,45391.0
2020-10-14 14:40:00,75.33,75.48,75.33,75.47,53727.0,69.923,70.0622,69.923,70.053,53727.0
2020-10-14 14:50:00,75.48,75.5,75.41,75.44,50818.0,70.0622,70.0808,69.9973,70.0251,50818.0
2020-10-14 15:00:00,75.46,75.71,75.45,75.64,68271.0,70.0437,70.2757,70.0344,70.2108,68271.0
2020-10-14 15:10:00,75.64,75.69,75.61,75.64,38283.0,70.2108,70.2572,70.1829,70.2108,38283.0
2020-10-14 15:20:00,75.64,75.67,75.57,75.6,92659.0,70.2108,70.2386,70.1458,70.1736,92659.0
2020-10-14 15:30:00,75.59,75.67,75.47,75.51,93822.0,70.1643,70.2386,70.053,70.0901,93822.0
2020-10-14 15:40:00,75.51,75.58,75.46,75.48,115668.0,70.0901,70.1551,70.0437,70.0622,115668.0
2020-10-14 15:50:00,75.48,75.53,75.26,75.3,80848.0,70.0622,70.1087,69.858,69.8952,80848.0
2020-10-15 09:30:00,74.43,74.6,74.17,74.38,128809.0,69.0876,69.2454,68.8463,69.0412,128809.0
2020-10-15 09:40:00,74.38,74.72,74.35,74.67,128579.0,69.0412,69.3568,69.0134,69.3104,128579.0
2020-10-15 09:50:00,74.68,74.85,74.66,74.83,137808.0,69.3197,69.4775,69.3011,69.4589,137808.0
2020-10-15 10:00:00,74.8,74.94,74.69,74.71,91832.0,69.4311,69.561,69.3289,69.3475,91832.0
2020-10-15 10:10:00,74.71,74.95,74.68,74.88,108873.0,69.3475,69.5703,69.3197,69.5053,108873.0
2020-10-15 10:20:00,74.87,74.9,74.77,74.9,36436.0,69.496,69.5239,69.4032,69.5239,36436.0
2020-10-15 10:30:00,74.94,75.01,74.81,75.0,38060.0,69.561,69.626,69.4403,69.6167,38060.0
2020-10-15 10:40:00,74.98,75.13,74.97,75.04,92314.0,69.5981,69.7374,69.5889,69.6538,92314.0
2020-10-15 10:50:00,75.05,75.12,74.94,75.12,38621.0,69.6631,69.7281,69.561,69.7281,38621.0
2020-10-15 11:00:00,75.11,75.38,75.05,75.33,45606.0,69.7188,69.9694,69.6631,69.923,45606.0
2020-10-15 11:10:00,75.29,75.45,75.27,75.43,40119.0,69.8859,70.0344,69.8673,70.0158,40119.0
2020-10-15 11:20:00,75.4,75.48,75.29,75.29,33130.0,69.988,70.0622,69.8859,69.8859,33130.0
2020-10-15 11:30:00,75.34,75.46,75.32,75.46,55180.0,69.9323,70.0437,69.9137,70.0437,55180.0
2020-10-15 11:40:00,75.46,75.6,75.46,75.54,95706.0,70.0437,70.1736,70.0437,70.1179,95706.0
2020-10-15 11:50:00,75.55,75.89,75.55,75.65,76354.0,70.1272,70.4428,70.1272,70.22,76354.0
2020-10-15 12:00:00,75.61,75.67,75.5,75.51,116557.0,70.1829,70.2386,70.0808,70.0901,116557.0
2020-10-15 12:10:00,75.51,75.63,75.47,75.48,37723.0,70.0901,70.2015,70.053,70.0622,37723.0
2020-10-15 12:20:00,75.5,75.59,75.44,75.52,21657.0,70.0808,70.1643,70.0251,70.0994,21657.0
2020-10-15 12:30:00,75.52,75.64,75.46,75.59,33966.0,70.0994,70.2108,70.0437,70.1643,33966.0
2020-10-15 12:40:00,75.58,75.71,75.49,75.64,45917.0,70.1551,70.2757,70.0715,70.2108,45917.0
2020-10-15 12:50:00,75.64,75.84,75.62,75.83,57330.0,70.2108,70.3964,70.1922,70.3871,57330.0
2020-10-15 13:00:00,75.81,75.83,75.76,75.8,21754.0,70.3686,70.3871,70.3221,70.3593,21754.0
2020-10-15 13:10:00,75.82,76.11,75.82,76.06,28039.0,70.3778,70.647,70.3778,70.6006,28039.0
2020-10-15 13:20:00,76.09,76.19,76.09,76.12,47185.0,70.6285,70.7213,70.6285,70.6563,47185.0
2020-10-15 13:30:00,76.12,76.13,76.01,76.03,47200.0,70.6563,70.6656,70.5542,70.5728,47200.0
2020-10-15 13:40:00,76.02,76.19,76.02,76.13,43685.0,70.5635,70.7213,70.5635,70.6656,43685.0
2020-10-15 13:50:00,76.13,76.15,76.05,76.12,31381.0,70.6656,70.6842,70.5913,70.6563,31381.0
2020-10-15 14:00:00,76.12,76.23,76.11,76.19,31323.0,70.6563,70.7584,70.647,70.7213,31323.0
2020-10-15 14:10:00,76.18,76.26,76.1,76.25,40442.0,70.712,70.7863,70.6377,70.777,40442.0
2020-10-15 14:20:00,76.25,76.28,76.2,76.24,279774.0,70.777,70.8048,70.7306,70.7677,279774.0
2020-10-15 14:30:00,76.22,76.3,76.2,76.21,34303.0,70.7491,70.8234,70.7306,70.7398,34303.0
2020-10-15 14:40:00,76.22,76.26,76.13,76.17,60586.0,70.7491,70.7863,70.6656,70.7027,60586.0
2020-10-15 14:50:00,76.16,76.29,76.15,76.28,51673.0,70.6934,70.8141,70.6842,70.8048,51673.0
2020-10-15 15:00:00,76.28,76.35,76.24,76.27,136629.0,70.8048,70.8698,70.7677,70.7955,136629.0
2020-10-15 15:10:00,76.27,76.31,76.16,76.3,62624.0,70.7955,70.8327,70.6934,70.8234,62624.0
2020-10-15 15:20:00,76.3,76.37,76.23,76.36,57700.0,70.8234,70.8884,70.7584,70.8791,57700.0
2020-10-15 15:30:00,76.36,76.4,76.32,76.39,57300.0,70.8791,70.9162,70.842,70.9069,57300.0
2020-10-15 15:40:00,76.4,76.48,76.21,76.21,58852.0,70.9162,70.9905,70.7398,70.7398,58852.0
2020-10-15 15:50:00,76.21,76.35,76.2,76.35,174103.0,70.7398,70.8698,70.7306,70.8698,174103.0
2020-10-16 09:30:00,76.33,76.44,76.16,76.27,86913.0,70.8512,70.9533,70.6934,70.7955,86913.0
2020-10-16 09:40:00,76.29,76.32,76.09,76.11,40449.0,70.8141,70.842,70.6285,70.647,40449.0
2020-10-16 09:50:00,76.12,76.16,75.95,76.09,94429.0,70.6563,70.6934,70.4985,70.6285,94429.0
2020-10-16 10:00:00,76.11,76.23,75.95,75.96,44701.0,70.647,70.7584,70.4985,70.5078,44701.0
2020-10-16 10:10:00,75.96,76.17,75.9,76.14,29642.0,70.5078,70.7027,70.4521,70.6749,29642.0
2020-10-16 10:20:00,76.15,76.2,76.08,76.18,42611.0,70.6842,70.7306,70.6192,70.712,42611.0
2020-10-16 10:30:00,76.18,76.22,76.08,76.15,44304.0,70.712,70.7491,70.6192,70.6842,44304.0
2020-10-16 10:40:00,76.15,76.39,76.13,76.3,50244.0,70.6842,70.9069,70.6656,70.8234,50244.0
2020-10-16 10:50:00,76.3,76.39,76.27,76.31,57358.0,70.8234,70.9069,70.7955,70.8327,57358.0
2020-10-16 11:00:00,76.3,76.4,76.3,76.38,58667.0,70.8234,70.9162,70.8234,70.8976,58667.0
2020-10-16 11:10:00,76.37,76.37,76.23,76.31,57832.0,70.8884,70.8884,70.7584,70.8327,57832.0
2020-10-16 11:20:00,76.31,76.37,76.17,76.37,54297.0,70.8327,70.8884,70.7027,70.8884,54297.0
2020-10-16 11:30:00,76.35,76.51,76.31,76.5,40121.0,70.8698,71.0183,70.8327,71.009,40121.0
2020-10-16 11:40:00,76.49,76.57,76.45,76.56,51723.0,70.9997,71.074,70.9626,71.0647,51723.0
2020-10-16 11:50:00,76.54,76.54,76.45,76.52,16200.0,71.0462,71.0462,70.9626,71.0276,16200.0
2020-10-16 12:00:00,76.51,76.51,76.34,76.4,31460.0,71.0183,71.0183,70.8605,70.9162,31460.0
2020-10-16 12:10:00,76.39,76.49,76.35,76.42,17339.0,70.9069,70.9997,70.8698,70.9348,17339.0
2020-10-16 12:20:00,76.43,76.47,76.39,76.44,20822.0,70.9441,70.9812,70.9069,70.9533,20822.0
2020-10-16 12:30:00,76.44,76.45,76.25,76.27,36963.0,70.9533,70.9626,70.777,70.7955,36963.0
2020-10-16 12:40:00,76.26,76.27,76.0,76.01,32482.0,70.7863,70.7955,70.5449,70.5542,32482.0
2020-10-16 12:50:00,76.04,76.19,75.97,76.16,225822.0,70.582,70.7213,70.5171,70.6934,225822.0
2020-10-16 13:00:00,76.15,76.28,76.15,76.26,42370.0,70.6842,70.8048,70.6842,70.7863,42370.0
2020-10-16 13:10:00,76.25,76.35,76.21,76.34,23162.0,70.777,70.8698,70.7398,70.8605,23162.0
2020-10-16 13:20:00,76.34,76.39,76.27,76.38,26777.0,70.8605,70.9069,70.7955,70.8976,26777.0
2020-10-16 13:30:00,76.39,76.4,76.29,76.34,47391.0,70.9069,70.9162,70.8141,70.8605,47391.0
2020-10-16 13:40:00,76.34,76.34,76.28,76.33,18148.0,70.8605,70.8605,70.8048,70.8512,18148.0
2020-10-16 13:50:00,76.32,76.36,76.32,76.33,18839.0,70.842,70.8791,70.842,70.8512,18839.0
2020-10-16 14:00:00,76.35,76.41,76.27,76.36,43264.0,70.8698,70.9255,70.7955,70.8791,43264.0
2020-10-16 14:10:00,76.38,76.42,76.35,76.36,76707.0,70.8976,70.9348,70.8698,70.8791,76707.0
2020-10-16 14:20:00,76.36,76.37,76.3,76.35,38360.0,70.8791,70.8884,70.8234,70.8698,38360.0
2020-10-16 14:30:00,76.35,76.36,76.3,76.33,23607.0,70.8698,70.8791,70.8234,70.8512,23607.0
2020-10-16 14:40:00,76.32,76.33,76.23,76.27,30950.0,70.842,70.8512,70.7584,70.7955,30950.0
2020-10-16 14:50:00,76.27,76.36,76.26,76.31,84078.0,70.7955,70.8791,70.7863,70.8327,84078.0
2020-10-16 15:00:00,76.31,76.31,76.14,76.15,47874.0,70.8327,70.8327,70.6749,70.6842,47874.0
2020-10-16 15:10:00,76.14,76.17,76.07,76.08,47907.0,70.6749,70.7027,70.6099,70.6192,47907.0
2020-10-16 15:20:00,76.09,76.15,76.02,76.13,33073.0,70.6285,70.6842,70.5635,70.6656,33073.0
2020-10-16 15:30:00,76.12,76.13,75.97,75.97,64679.0,70.6563,70.6656,70.5171,70.5171,64679.0
2020-10-16 15:40:00,75.97,76.03,75.88,75.95,74786.0,70.5171,70.5728,70.4335,70.4985,74786.0
2020-10-16 15:50:00,75.92,75.95,75.84,75.84,601277.0,70.4707,70.4985,70.3964,70.3964,601277.0
2020-10-19 09:30:00,76.13,76.4,75.92,76.12,130168.0,70.6656,70.9162,70.4707,70.6563,130168.0
2020-10-19 09:40:00,76.13,76.36,76.11,76.35,40718.0,70.6656,70.8791,70.647,70.8698,40718.0
2020-10-19 09:50:00,76.34,76.61,76.31,76.39,52825.0,70.8605,71.1111,70.8327,70.9069,52825.0
2020-10-19 10:00:00,76.33,76.35,76.06,76.07,30775.0,70.8512,70.8698,70.6006,70.6099,30775.0
2020-10-19 10:10:00,76.06,76.38,75.96,76.36,69047.0,70.6006,70.8976,70.5078,70.8791,69047.0
2020-10-19 10:20:00,76.36,76.38,76.16,76.27,39481.0,70.8791,70.8976,70.6934,70.7955,39481.0
2020-10-19 10:30:00,76.32,76.38,76.2,76.28,41260.0,70.842,70.8976,70.7306,70.8048,41260.0
2020-10-19 10:40:00,76.28,76.41,76.21,76.36,54408.0,70.8048,70.9255,70.7398,70.8791,54408.0
2020-10-19 10:50:00,76.31,76.47,76.31,76.43,51414.0,70.8327,70.9812,70.8327,70.9441,51414.0
2020-10-19 11:00:00,76.43,76.49,76.34,76.36,37322.0,70.9441,70.9997,70.8605,70.8791,37322.0
2020-10-19 11:10:00,76.37,76.41,76.3,76.35,34045.0,70.8884,70.9255,70.8234,70.8698,34045.0
2020-10-19 11:20:00,76.34,76.34,76.05,76.16,54705.0,70.8605,70.8605,70.5913,70.6934,54705.0
2020-10-19 11:30:00,76.15,76.26,76.08,76.09,48709.0,70.6842,70.7863,70.6192,70.6285,48709.0
2020-10-19 11:40:00,76.07,76.17,76.07,76.1,37402.0,70.6099,70.7027,70.6099,70.6377,37402.0
2020-10-19 11:50:00,76.1,76.22,76.09,76.19,26058.0,70.6377,70.7491,70.6285,70.7213,26058.0
2020-10-19 12:00:00,76.18,76.2,76.06,76.13,63322.0,70.712,70.7306,70.6006,70.6656,63322.0
2020-10-19 12:10:00,76.13,76.21,76.07,76.11,52335.0,70.6656,70.7398,70.6099,70.647,52335.0
2020-10-19 12:20:00,76.11,76.12,76.03,76.06,45582.0,70.647,70.6563,70.5728,70.6006,45582.0
2020-10-19 12:30:00,76.05,76.08,75.93,75.93,61571.0,70.5913,70.6192,70.4799,70.4799,61571.0
2020-10-19 12:40:00,75.92,76.06,75.92,76.03,105834.0,70.4707,70.6006,70.4707,70.5728,105834.0
2020-10-19 12:50:00,76.04,76.04,75.98,76.02,36221.0,70.582,70.582,70.5264,70.5635,36221.0
2020-10-19 13:00:00,76.0,76.04,75.91,76.0,29898.0,70.5449,70.582,70.4614,70.5449,29898.0
2020-10-19 13:10:00,76.01,76.1,75.99,75.99,73587.0,70.5542,70.6377,70.5356,70.5356,73587.0
2020-10-19 13:20:00,76.01,76.05,75.95,75.99,40373.0,70.5542,70.5913,70.4985,70.5356,40373.0
2020-10-19 13:30:00,75.99,76.0,75.89,75.94,59825.0,70.5356,70.5449,70.4428,70.4892,59825.0
2020-10-19 13:40:00,75.93,75.94,75.78,75.85,55257.0,70.4799,70.4892,70.3407,70.4057,55257.0
2020-10-19 13:50:00,75.84,75.9,75.8,75.82,41438.0,70.3964,70.4521,70.3593,70.3778,41438.0
2020-10-19 14:00:00,75.78,75.81,75.66,75.67,47842.0,70.3407,70.3686,70.2293,70.2386,47842.0
2020-10-19 14:10:00,75.67,75.78,75.65,75.75,76557.0,70.2386,70.3407,70.22,70.3129,76557.0
2020-10-19 14:20:00,75.76,75.82,75.74,75.81,34532.0,70.3221,70.3778,70.3036,70.3686,34532.0
2020-10-19 14:30:00,75.78,75.78,75.42,75.45,54433.0,70.3407,70.3407,70.0066,70.0344,54433.0
2020-10-19 14:40:00,75.45,75.48,75.24,75.26,76165.0,70.0344,70.0622,69.8395,69.858,76165.0
2020-10-19 14:50:00,75.25,75.35,75.15,75.16,166128.0,69.8488,69.9416,69.7559,69.7652,166128.0
2020-10-19 15:00:00,75.15,75.2,74.97,75.07,117565.0,69.7559,69.8023,69.5889,69.6817,117565.0
2020-10-19 15:10:00,75.1,75.3,75.03,75.1,115497.0,69.7095,69.8952,69.6445,69.7095,115497.0
2020-10-19 15:20:00,75.1,75.14,74.98,75.12,85666.0,69.7095,69.7466,69.5981,69.7281,85666.0
2020-10-19 15:30:00,75.12,75.29,75.11,75.29,131359.0,69.7281,69.8859,69.7188,69.8859,131359.0
2020-10-19 15:40:00,75.29,75.29,75.13,75.18,95508.0,69.8859,69.8859,69.7374,69.7838,95508.0
2020-10-19 15:50:00,75.12,75.12,74.81,75.0,180579.0,69.7281,69.7281,69.4403,69.6167,180579.0
2020-10-20 09:30:00,75.49,75.75,75.25,75.65,127101.0,70.0715,70.3129,69.8488,70.22,127101.0
2020-10-20 09:40:00,75.65,75.91,75.63,75.89,42637.0,70.22,70.4614,70.2015,70.4428,42637.0
2020-10-20 09:50:00,75.89,76.12,75.86,76.1,42880.0,70.4428,70.6563,70.415,70.6377,42880.0
2020-10-20 10:00:00,76.09,76.14,75.84,75.84,42380.0,70.6285,70.6749,70.3964,70.3964,42380.0
2020-10-20 10:10:00,75.83,75.96,75.77,75.79,45319.0,70.3871,70.5078,70.3314,70.35,45319.0
2020-10-20 10:20:00,75.77,75.81,75.62,75.81,30060.0,70.3314,70.3686,70.1922,70.3686,30060.0
2020-10-20 10:30:00,75.81,75.88,75.76,75.84,49358.0,70.3686,70.4335,70.3221,70.3964,49358.0
2020-10-20 10:40:00,75.85,75.94,75.73,75.84,48814.0,70.4057,70.4892,70.2943,70.3964,48814.0
2020-10-20 10:50:00,75.84,76.0,75.78,75.78,50589.0,70.3964,70.5449,70.3407,70.3407,50589.0
2020-10-20 11:00:00,75.76,75.76,75.57,75.74,66270.0,70.3221,70.3221,70.1458,70.3036,66270.0
2020-10-20 11:10:00,75.74,75.81,75.66,75.76,33173.0,70.3036,70.3686,70.2293,70.3221,33173.0
2020-10-20 11:20:00,75.76,75.89,75.71,75.86,49207.0,70.3221,70.4428,70.2757,70.415,49207.0
2020-10-20 11:30:00,75.87,76.01,75.83,75.98,19068.0,70.4243,70.5542,70.3871,70.5264,19068.0
2020-10-20 11:40:00,75.99,76.11,75.95,76.02,61424.0,70.5356,70.647,70.4985,70.5635,61424.0
2020-10-20 11:50:00,76.02,76.04,75.94,75.99,31532.0,70.5635,70.582,70.4892,70.5356,31532.0
2020-10-20 12:00:00,75.98,76.02,75.96,75.98,36686.0,70.5264,70.5635,70.5078,70.5264,36686.0
2020-10-20 12:10:00,75.98,76.02,75.88,75.88,34507.0,70.5264,70.5635,70.4335,70.4335,34507.0
2020-10-20 12:20:00,75.88,75.88,75.75,75.76,24835.0,70.4335,70.4335,70.3129,70.3221,24835.0
2020-10-20 12:30:00,75.76,76.24,75.73,76.1,78480.0,70.3221,70.7677,70.2943,70.6377,78480.0
2020-10-20 12:40:00,76.11,76.26,76.1,76.14,64920.0,70.647,70.7863,70.6377,70.6749,64920.0
2020-10-20 12:50:00,76.15,76.21,76.08,76.21,22252.0,70.6842,70.7398,70.6192,70.7398,22252.0
2020-10-20 13:00:00,76.23,76.28,76.15,76.17,35554.0,70.7584,70.8048,70.6842,70.7027,35554.0
2020-10-20 13:10:00,76.16,76.28,76.14,76.17,31118.0,70.6934,70.8048,70.6749,70.7027,31118.0
2020-10-20 13:20:00,76.17,76.23,76.15,76.2,40159.0,70.7027,70.7584,70.6842,70.7306,40159.0
2020-10-20 13:30:00,76.2,76.22,76.11,76.15,56978.0,70.7306,70.7491,70.647,70.6842,56978.0
2020-10-20 13:40:00,76.15,76.17,76.09,76.1,18308.0,70.6842,70.7027,70.6285,70.6377,18308.0
2020-10-20 13:50:00,76.1,76.11,75.93,76.03,60388.0,70.6377,70.647,70.4799,70.5728,60388.0
2020-10-20 14:00:00,76.03,76.12,75.91,75.98,69987.0,70.5728,70.6563,70.4614,70.5264,69987.0
2020-10-20 14:10:00,75.96,76.06,75.96,76.03,136461.0,70.5078,70.6006,70.5078,70.5728,136461.0
2020-10-20 14:20:00,76.05,76.06,75.87,75.87,30144.0,70.5913,70.6006,70.4243,70.4243,30144.0
2020-10-20 14:30:00,75.89,75.98,75.88,75.9,44840.0,70.4428,70.5264,70.4335,70.4521,44840.0
2020-10-20 14:40:00,75.9,75.95,75.77,75.78,170632.0,70.4521,70.4985,70.3314,70.3407,170632.0
2020-10-20 14:50:00,75.78,75.79,75.7,75.7,52054.0,70.3407,70.35,70.2665,70.2665,52054.0
2020-10-20 15:00:00,75.71,75.79,75.42,75.44,110259.0,70.2757,70.35,70.0066,70.0251,110259.0
2020-10-20 15:10:00,75.45,75.49,75.27,75.45,174771.0,70.0344,70.0715,69.8673,70.0344,174771.0
2020-10-20 15:20:00,75.42,75.65,75.36,75.62,196791.0,70.0066,70.22,69.9509,70.1922,196791.0
2020-10-20 15:30:00,75.6,75.62,75.3,75.36,120040.0,70.1736,70.1922,69.8952,69.9509,120040.0
2020-10-20 15:40:00,75.37,75.63,75.36,75.49,103351.0,69.9601,70.2015,69.9509,70.0715,103351.0
2020-10-20 15:50:00,75.47,75.59,75.44,75.51,312451.0,70.053,70.1643,70.0251,70.0901,312451.0
2020-10-21 09:30:00,75.61,75.85,75.53,75.62,78061.0,70.1829,70.4057,70.1087,70.1922,78061.0
2020-10-21 09:40:00,75.61,75.85,75.61,75.71,51658.0,70.1829,70.4057,70.1829,70.2757,51658.0
2020-10-21 09:50:00,75.73,75.74,75.6,75.63,26189.0,70.2943,70.3036,70.1736,70.2015,26189.0
2020-10-21 10:00:00,75.66,75.84,75.55,75.77,50666.0,70.2293,70.3964,70.1272,70.3314,50666.0
2020-10-21 10:10:00,75.75,75.75,75.6,75.64,31675.0,70.3129,70.3129,70.1736,70.2108,31675.0
2020-10-21 10:20:00,75.64,75.71,75.58,75.61,41774.0,70.2108,70.2757,70.1551,70.1829,41774.0
2020-10-21 10:30:00,75.59,75.73,75.58,75.73,38085.0,70.1643,70.2943,70.1551,70.2943,38085.0
2020-10-21 10:40:00,75.74,75.76,75.49,75.51,42111.0,70.3036,70.3221,70.0715,70.0901,42111.0
2020-10-21 10:50:00,75.51,75.52,75.25,75.29,39339.0,70.0901,70.0994,69.8488,69.8859,39339.0
2020-10-21 11:00:00,75.25,75.32,75.14,75.16,30424.0,69.8488,69.9137,69.7466,69.7652,30424.0
2020-10-21 11:10:00,75.14,75.16,75.05,75.15,46754.0,69.7466,69.7652,69.6631,69.7559,46754.0
2020-10-21 11:20:00,75.14,75.35,75.14,75.35,58278.0,69.7466,69.9416,69.7466,69.9416,58278.0
2020-10-21 11:30:00,75.37,75.45,75.34,75.43,44807.0,69.9601,70.0344,69.9323,70.0158,44807.0
2020-10-21 11:40:00,75.43,75.46,75.33,75.4,123669.0,70.0158,70.0437,69.923,69.988,123669.0
2020-10-21 11:50:00,75.38,75.41,75.13,75.18,54834.0,69.9694,69.9973,69.7374,69.7838,54834.0
2020-10-21 12:00:00,75.2,75.27,75.15,75.27,39887.0,69.8023,69.8673,69.7559,69.8673,39887.0
2020-10-21 12:10:00,75.25,75.26,75.13,75.16,60942.0,69.8488,69.858,69.7374,69.7652,60942.0
2020-10-21 12:20:00,75.16,75.66,75.15,75.43,175599.0,69.7652,70.2293,69.7559,70.0158,175599.0
2020-10-21 12:30:00,75.42,75.43,75.18,75.29,70751.0,70.0066,70.0158,69.7838,69.8859,70751.0
2020-10-21 12:40:00,75.29,75.32,75.15,75.17,75166.0,69.8859,69.9137,69.7559,69.7745,75166.0
2020-10-21 12:50:00,75.17,75.24,75.09,75.19,103765.0,69.7745,69.8395,69.7002,69.7931,103765.0
2020-10-21 13:00:00,75.19,75.28,75.15,75.17,87224.0,69.7931,69.8766,69.7559,69.7745,87224.0
2020-10-21 13:10:00,75.15,75.26,75.12,75.19,40195.0,69.7559,69.858,69.7281,69.7931,40195.0
2020-10-21 13:20:00,75.18,75.27,75.13,75.25,68415.0,69.7838,69.8673,69.7374,69.8488,68415.0
2020-10-21 13:30:00,75.25,75.28,75.16,75.18,47272.0,69.8488,69.8766,69.7652,69.7838,47272.0
2020-10-21 13:40:00,75.19,75.28,75.17,75.28,205314.0,69.7931,69.8766,69.7745,69.8766,205314.0
2020-10-21 13:50:00,75.29,75.35,75.19,75.21,42944.0,69.8859,69.9416,69.7931,69.8116,42944.0
2020-10-21 14:00:00,75.24,75.31,75.19,75.27,48654.0,69.8395,69.9044,69.7931,69.8673,48654.0
2020-10-21 14:10:00,75.27,75.38,75.23,75.32,57112.0,69.8673,69.9694,69.8302,69.9137,57112.0
2020-10-21 14:20:00,75.33,75.47,75.27,75.42,140006.0,69.923,70.053,69.8673,70.0066,140006.0
2020-10-21 14:30:00,75.42,75.46,75.38,75.4,35107.0,70.0066,70.0437,69.9694,69.988,35107.0
2020-10-21 14:40:00,75.43,75.51,75.42,75.45,40991.0,70.0158,70.0901,70.0066,70.0344,40991.0
2020-10-21 14:50:00,75.46,75.53,75.42,75.51,36783.0,70.0437,70.1087,70.0066,70.0901,36783.0
2020-10-21 15:00:00,75.53,75.54,75.36,75.38,60434.0,70.1087,70.1179,69.9509,69.9694,60434.0
2020-10-21 15:10:00,75.37,75.39,75.26,75.3,38003.0,69.9601,69.9787,69.858,69.8952,38003.0
2020-10-21 15:20:00,75.3,75.43,75.3,75.43,47223.0,69.8952,70.0158,69.8952,70.0158,47223.0
2020-10-21 15:30:00,75.44,75.46,75.24,75.27,151101.0,70.0251,70.0437,69.8395,69.8673,151101.0
2020-10-21 15:40:00,75.28,75.3,75.09,75.1,60697.0,69.8766,69.8952,69.7002,69.7095,60697.0
2020-10-21 15:50:00,75.1,75.24,75.09,75.09,273722.0,69.7095,69.8395,69.7002,69.7002,273722.0
2020-10-22 09:30:00,75.42,75.64,75.37,75.48,90134.0,70.0066,70.2108,69.9601,70.0622,90134.0
2020-10-22 09:40:00,75.48,75.72,75.48,75.57,25846.0,70.0622,70.285,70.0622,70.1458,25846.0
2020-10-22 09:50:00,75.56,75.66,75.53,75.59,53062.0,70.1365,70.2293,70.1087,70.1643,53062.0
2020-10-22 10:00:00,75.58,75.63,75.48,75.49,29210.0,70.1551,70.2015,70.0622,70.0715,29210.0
2020-10-22 10:10:00,75.49,75.55,75.38,75.45,79517.0,70.0715,70.1272,69.9694,70.0344,79517.0
2020-10-22 10:20:00,75.44,75.45,75.14,75.23,71687.0,70.0251,70.0344,69.7466,69.8302,71687.0
2020-10-22 10:30:00,75.25,75.28,75.11,75.17,43646.0,69.8488,69.8766,69.7188,69.7745,43646.0
2020-10-22 10:40:00,75.17,75.18,75.02,75.14,59794.0,69.7745,69.7838,69.6353,69.7466,59794.0
2020-10-22 10:50:00,75.16,75.61,75.04,75.53,110673.0,69.7652,70.1829,69.6538,70.1087,110673.0
2020-10-22 11:00:00,75.55,75.64,75.53,75.57,102902.0,70.1272,70.2108,70.1087,70.1458,102902.0
2020-10-22 11:10:00,75.57,75.83,75.56,75.73,114828.0,70.1458,70.3871,70.1365,70.2943,114828.0
2020-10-22 11:20:00,75.75,75.87,75.68,75.7,100973.0,70.3129,70.4243,70.2479,70.2665,100973.0
2020-10-22 11:30:00,75.72,75.74,75.56,75.57,76823.0,70.285,70.3036,70.1365,70.1458,76823.0
2020-10-22 11:40:00,75.58,75.75,75.55,75.7,58378.0,70.1551,70.3129,70.1272,70.2665,58378.0
2020-10-22 11:50:00,75.71,75.72,75.53,75.56,56952.0,70.2757,70.285,70.1087,70.1365,56952.0
2020-10-22 12:00:00,75.58,75.61,75.44,75.54,23259.0,70.1551,70.1829,70.0251,70.1179,23259.0
2020-10-22 12:10:00,75.55,75.67,75.53,75.64,47187.0,70.1272,70.2386,70.1087,70.2108,47187.0
2020-10-22 12:20:00,75.62,75.68,75.61,75.68,37814.0,70.1922,70.2479,70.1829,70.2479,37814.0
2020-10-22 12:30:00,75.68,75.72,75.57,75.7,25601.0,70.2479,70.285,70.1458,70.2665,25601.0
2020-10-22 12:40:00,75.69,75.81,75.63,75.81,35643.0,70.2572,70.3686,70.2015,70.3686,35643.0
2020-10-22 12:50:00,75.81,75.87,75.76,75.78,31748.0,70.3686,70.4243,70.3221,70.3407,31748.0
2020-10-22 13:00:00,75.81,75.84,75.77,75.84,30947.0,70.3686,70.3964,70.3314,70.3964,30947.0
2020-10-22 13:10:00,75.83,76.05,75.82,75.93,49405.0,70.3871,70.5913,70.3778,70.4799,49405.0
2020-10-22 13:20:00,75.93,75.93,75.81,75.83,86223.0,70.4799,70.4799,70.3686,70.3871,86223.0
2020-10-22 13:30:00,75.84,75.89,75.81,75.87,47064.0,70.3964,70.4428,70.3686,70.4243,47064.0
2020-10-22 13:40:00,75.87,75.94,75.82,75.93,68111.0,70.4243,70.4892,70.3778,70.4799,68111.0
2020-10-22 13:50:00,75.98,76.02,75.94,75.99,24156.0,70.5264,70.5635,70.4892,70.5356,24156.0
2020-10-22 14:00:00,75.99,76.07,75.94,75.98,41547.0,70.5356,70.6099,70.4892,70.5264,41547.0
2020-10-22 14:10:00,75.98,76.14,75.94,76.1,49607.0,70.5264,70.6749,70.4892,70.6377,49607.0
2020-10-22 14:20:00,76.11,76.21,76.1,76.11,30073.0,70.647,70.7398,70.6377,70.647,30073.0
2020-10-22 14:30:00,76.1,76.21,76.07,76.18,54228.0,70.6377,70.7398,70.6099,70.712,54228.0
2020-10-22 14:40:00,76.18,76.19,76.09,76.11,44016.0,70.712,70.7213,70.6285,70.647,44016.0
2020-10-22 14:50:00,76.12,76.17,76.07,76.08,71050.0,70.6563,70.7027,70.6099,70.6192,71050.0
2020-10-22 15:00:00,76.09,76.13,76.02,76.07,93608.0,70.6285,70.6656,70.5635,70.6099,93608.0
2020-10-22 15:10:00,76.05,76.19,76.05,76.18,53534.0,70.5913,70.7213,70.5913,70.712,53534.0
2020-10-22 15:20:00,76.18,76.31,76.15,76.3,115908.0,70.712,70.8327,70.6842,70.8234,115908.0
2020-10-22 15:30:00,76.31,76.35,76.28,76.31,56757.0,70.8327,70.8698,70.8048,70.8327,56757.0
2020-10-22 15:40:00,76.32,76.38,76.29,76.34,41235.0,70.842,70.8976,70.8141,70.8605,41235.0
2020-10-22 15:50:00,76.34,76.37,76.2,76.32,123128.0,70.8605,70.8884,70.7306,70.842,123128.0
2020-10-23 09:30:00,76.68,76.94,76.63,76.89,134777.0,71.1761,71.4175,71.1297,71.371,134777.0
2020-10-23 09:40:00,76.87,76.87,76.55,76.58,29379.0,71.3525,71.3525,71.0554,71.0833,29379.0
2020-10-23 09:50:00,76.58,76.72,76.54,76.62,51849.0,71.0833,71.2132,71.0462,71.1204,51849.0
2020-10-23 10:00:00,76.65,76.72,76.47,76.58,90868.0,71.1483,71.2132,70.9812,71.0833,90868.0
2020-10-23 10:10:00,76.57,76.71,76.37,76.39,78358.0,71.074,71.204,70.8884,70.9069,78358.0
2020-10-23 10:20:00,76.39,76.52,76.33,76.5,32973.0,70.9069,71.0276,70.8512,71.009,32973.0
2020-10-23 10:30:00,76.52,76.69,76.52,76.69,51808.0,71.0276,71.1854,71.0276,71.1854,51808.0
2020-10-23 10:40:00,76.7,76.73,76.54,76.65,119568.0,71.1947,71.2225,71.0462,71.1483,119568.0
2020-10-23 10:50:00,76.66,76.71,76.47,76.47,50601.0,71.1575,71.204,70.9812,70.9812,50601.0
2020-10-23 11:00:00,76.45,76.5,76.38,76.48,50952.0,70.9626,71.009,70.8976,70.9905,50952.0
2020-10-23 11:10:00,76.51,76.66,76.43,76.64,53889.0,71.0183,71.1575,70.9441,71.139,53889.0
2020-10-23 11:20:00,76.62,76.63,76.41,76.56,57832.0,71.1204,71.1297,70.9255,71.0647,57832.0
2020-10-23 11:30:00,76.56,76.63,76.51,76.58,68876.0,71.0647,71.1297,71.0183,71.0833,68876.0
2020-10-23 11:40:00,76.58,76.65,76.4,76.44,31230.0,71.0833,71.1483,70.9162,70.9533,31230.0
2020-10-23 11:50:00,76.4,76.47,76.37,76.42,28932.0,70.9162,70.9812,70.8884,70.9348,28932.0
2020-10-23 12:00:00,76.42,76.46,76.37,76.38,43426.0,70.9348,70.9719,70.8884,70.8976,43426.0
2020-10-23 12:10:00,76.38,76.38,76.06,76.07,104440.0,70.8976,70.8976,70.6006,70.6099,104440.0
2020-10-23 12:20:00,76.07,76.16,75.92,76.16,63789.0,70.6099,70.6934,70.4707,70.6934,63789.0
2020-10-23 12:30:00,76.13,76.2,76.09,76.13,32065.0,70.6656,70.7306,70.6285,70.6656,32065.0
2020-10-23 12:40:00,76.13,76.22,76.09,76.17,43474.0,70.6656,70.7491,70.6285,70.7027,43474.0
2020-10-23 12:50:00,76.18,76.19,75.99,76.03,48236.0,70.712,70.7213,70.5356,70.5728,48236.0
2020-10-23 13:00:00,76.03,76.24,76.02,76.2,22907.0,70.5728,70.7677,70.5635,70.7306,22907.0
2020-10-23 13:10:00,76.2,76.23,76.13,76.22,33850.0,70.7306,70.7584,70.6656,70.7491,33850.0
2020-10-23 13:20:00,76.23,76.4,76.23,76.38,73335.0,70.7584,70.9162,70.7584,70.8976,73335.0
2020-10-23 13:30:00,76.38,76.44,76.36,76.43,43729.0,70.8976,70.9533,70.8791,70.9441,43729.0
2020-10-23 13:40:00,76.42,76.46,76.4,76.44,37242.0,70.9348,70.9719,70.9162,70.9533,37242.0
2020-10-23 13:50:00,76.44,76.5,76.41,76.5,23397.0,70.9533,71.009,70.9255,71.009,23397.0
2020-10-23 14:00:00,76.48,76.54,76.45,76.53,49326.0,70.9905,71.0462,70.9626,71.0369,49326.0
2020-10-23 14:10:00,76.51,76.56,76.44,76.54,41361.0,71.0183,71.0647,70.9533,71.0462,41361.0
2020-10-23 14:20:00,76.54,76.66,76.52,76.61,125011.0,71.0462,71.1575,71.0276,71.1111,125011.0
2020-10-23 14:30:00,76.62,76.69,76.6,76.6,49500.0,71.1204,71.1854,71.1019,71.1019,49500.0
2020-10-23 14:40:00,76.61,76.63,76.5,76.59,32019.0,71.1111,71.1297,71.009,71.0926,32019.0
2020-10-23 14:50:00,76.59,76.63,76.55,76.56,28180.0,71.0926,71.1297,71.0554,71.0647,28180.0
2020-10-23 15:00:00,76.56,76.72,76.56,76.69,80656.0,71.0647,71.2132,71.0647,71.1854,80656.0
2020-10-23 15:10:00,76.7,76.8,76.7,76.75,62180.0,71.1947,71.2875,71.1947,71.2411,62180.0
2020-10-23 15:20:00,76.76,76.77,76.71,76.74,51609.0,71.2504,71.2597,71.204,71.2318,51609.0
2020-10-23 15:30:00,76.74,76.76,76.68,76.7,99659.0,71.2318,71.2504,71.1761,71.1947,99659.0
2020-10-23 15:40:00,76.7,76.74,76.66,76.73,119129.0,71.1947,71.2318,71.1575,71.2225,119129.0
2020-10-23 15:50:00,76.7,76.71,76.6,76.69,145264.0,71.1947,71.204,71.1019,71.1854,145264.0
2020-10-26 09:30:00,75.73,75.85,75.41,75.47,149313.0,70.2943,70.4057,69.9973,70.053,149313.0
2020-10-26 09:40:00,75.49,75.49,75.15,75.37,30197.0,70.0715,70.0715,69.7559,69.9601,30197.0
2020-10-26 09:50:00,75.34,75.53,75.31,75.5,17529.0,69.9323,70.1087,69.9044,70.0808,17529.0
2020-10-26 10:00:00,75.49,75.55,75.29,75.44,47222.0,70.0715,70.1272,69.8859,70.0251,47222.0
2020-10-26 10:10:00,75.45,75.46,75.33,75.35,51011.0,70.0344,70.0437,69.923,69.9416,51011.0
2020-10-26 10:20:00,75.34,75.44,75.26,75.32,81669.0,69.9323,70.0251,69.858,69.9137,81669.0
2020-10-26 10:30:00,75.32,75.35,75.12,75.19,82248.0,69.9137,69.9416,69.7281,69.7931,82248.0
2020-10-26 10:40:00,75.19,75.29,75.0,75.06,84280.0,69.7931,69.8859,69.6167,69.6724,84280.0
2020-10-26 10:50:00,75.03,75.06,74.89,74.89,57797.0,69.6445,69.6724,69.5146,69.5146,57797.0
2020-10-26 11:00:00,74.88,74.93,74.72,74.83,134996.0,69.5053,69.5517,69.3568,69.4589,134996.0
2020-10-26 11:10:00,74.83,74.93,74.62,74.65,126643.0,69.4589,69.5517,69.264,69.2918,126643.0
2020-10-26 11:20:00,74.65,74.9,74.65,74.88,128893.0,69.2918,69.5239,69.2918,69.5053,128893.0
2020-10-26 11:30:00,74.86,74.89,74.75,74.86,52566.0,69.4867,69.5146,69.3846,69.4867,52566.0
2020-10-26 11:40:00,74.85,74.94,74.72,74.9,45404.0,69.4775,69.561,69.3568,69.5239,45404.0
2020-10-26 11:50:00,74.88,74.95,74.78,74.84,63616.0,69.5053,69.5703,69.4125,69.4682,63616.0
2020-10-26 12:00:00,74.83,74.92,74.8,74.86,36169.0,69.4589,69.5424,69.4311,69.4867,36169.0
2020-10-26 12:10:00,74.86,74.92,74.79,74.87,44263.0,69.4867,69.5424,69.4218,69.496,44263.0
2020-10-26 12:20:00,74.87,74.87,74.76,74.81,48857.0,69.496,69.496,69.3939,69.4403,48857.0
2020-10-26 12:30:00,74.79,74.79,74.59,74.6,46823.0,69.4218,69.4218,69.2361,69.2454,46823.0
2020-10-26 12:40:00,74.61,74.64,74.46,74.5,253115.0,69.2547,69.2825,69.1155,69.1526,253115.0
2020-10-26 12:50:00,74.5,74.57,74.44,74.46,64788.0,69.1526,69.2176,69.0969,69.1155,64788.0
2020-10-26 13:00:00,74.47,74.5,74.37,74.49,73752.0,69.1247,69.1526,69.0319,69.1433,73752.0
2020-10-26 13:10:00,74.49,74.56,74.28,74.3,63848.0,69.1433,69.2083,68.9484,68.9669,63848.0
2020-10-26 13:20:00,74.29,74.4,74.24,74.28,78852.0,68.9577,69.0598,68.9112,68.9484,78852.0
2020-10-26 13:30:00,74.27,74.34,74.1,74.32,58256.0,68.9391,69.0041,68.7813,68.9855,58256.0
2020-10-26 13:40:00,74.33,74.35,74.19,74.34,39375.0,68.9948,69.0134,68.8648,69.0041,39375.0
2020-10-26 13:50:00,74.34,74.51,74.3,74.51,131120.0,69.0041,69.1619,68.9669,69.1619,131120.0
2020-10-26 14:00:00,74.51,74.72,74.45,74.69,105594.0,69.1619,69.3568,69.1062,69.3289,105594.0
2020-10-26 14:10:00,74.7,74.76,74.63,74.76,59287.0,69.3382,69.3939,69.2733,69.3939,59287.0
2020-10-26 14:20:00,74.75,75.0,74.69,75.0,82600.0,69.3846,69.6167,69.3289,69.6167,82600.0
2020-10-26 14:30:00,75.0,75.0,74.84,74.89,62643.0,69.6167,69.6167,69.4682,69.5146,62643.0
2020-10-26 14:40:00,74.89,75.02,74.81,74.87,58917.0,69.5146,69.6353,69.4403,69.496,58917.0
2020-10-26 14:50:00,74.87,75.0,74.87,74.88,62075.0,69.496,69.6167,69.496,69.5053,62075.0
2020-10-26 15:00:00,74.88,74.99,74.73,74.76,137131.0,69.5053,69.6074,69.3661,69.3939,137131.0
2020-10-26 15:10:00,74.77,74.82,74.64,74.69,69865.0,69.4032,69.4496,69.2825,69.3289,69865.0
2020-10-26 15:20:00,74.68,74.84,74.68,74.79,101487.0,69.3197,69.4682,69.3197,69.4218,101487.0
2020-10-26 15:30:00,74.81,74.99,74.74,74.93,118860.0,69.4403,69.6074,69.3754,69.5517,118860.0
2020-10-26 15:40:00,74.93,74.99,74.74,74.77,87484.0,69.5517,69.6074,69.3754,69.4032,87484.0
2020-10-26 15:50:00,74.77,75.1,74.73,75.09,425018.0,69.4032,69.7095,69.3661,69.7002,425018.0
2020-10-27 09:30:00,75.01,75.06,74.85,75.01,166891.0,69.626,69.6724,69.4775,69.626,166891.0
2020-10-27 09:40:00,75.01,75.02,74.82,74.87,125323.0,69.626,69.6353,69.4496,69.496,125323.0
2020-10-27 09:50:00,74.83,75.05,74.82,75.05,45976.0,69.4589,69.6631,69.4496,69.6631,45976.0
2020-10-27 10:00:00,75.05,75.18,74.97,75.07,40814.0,69.6631,69.7838,69.5889,69.6817,40814.0
2020-10-27 10:10:00,75.06,75.09,74.85,74.85,45867.0,69.6724,69.7002,69.4775,69.4775,45867.0
2020-10-27 10:20:00,74.86,74.86,74.76,74.85,29858.0,69.4867,69.4867,69.3939,69.4775,29858.0
2020-10-27 10:30:00,74.85,74.9,74.72,74.74,136058.0,69.4775,69.5239,69.3568,69.3754,136058.0
2020-10-27 10:40:00,74.76,74.84,74.61,74.83,25958.0,69.3939,69.4682,69.2547,69.4589,25958.0
2020-10-27 10:50:00,74.84,74.88,74.58,74.6,36421.0,69.4682,69.5053,69.2268,69.2454,36421.0
2020-10-27 11:00:00,74.61,74.69,74.55,74.6,34138.0,69.2547,69.3289,69.199,69.2454,34138.0
2020-10-27 11:10:00,74.6,74.69,74.51,74.51,44000.0,69.2454,69.3289,69.1619,69.1619,44000.0
2020-10-27 11:20:00,74.52,74.57,74.43,74.43,88102.0,69.1712,69.2176,69.0876,69.0876,88102.0
2020-10-27 11:30:00,74.44,74.48,74.31,74.41,53585.0,69.0969,69.134,68.9762,69.069,53585.0
2020-10-27 11:40:00,74.42,74.5,74.33,74.47,23900.0,69.0783,69.1526,68.9948,69.1247,23900.0
2020-10-27 11:50:00,74.47,74.55,74.42,74.55,37258.0,69.1247,69.199,69.0783,69.199,37258.0
2020-10-27 12:00:00,74.56,74.57,74.45,74.46,28844.0,69.2083,69.2176,69.1062,69.1155,28844.0
2020-10-27 12:10:00,74.46,74.51,74.4,74.51,30066.0,69.1155,69.1619,69.0598,69.1619,30066.0
2020-10-27 12:20:00,74.5,74.6,74.46,74.51,71264.0,69.1526,69.2454,69.1155,69.1619,71264.0
2020-10-27 12:30:00,74.51,74.52,74.36,74.47,63951.0,69.1619,69.1712,69.0226,69.1247,63951.0
2020-10-27 12:40:00,74.44,74.48,74.29,74.33,25428.0,69.0969,69.134,68.9577,68.9948,25428.0
2020-10-27 12:50:00,74.31,74.36,74.27,74.36,39789.0,68.9762,69.0226,68.9391,69.0226,39789.0
2020-10-27 13:00:00,74.34,74.35,74.26,74.3,56329.0,69.0041,69.0134,68.9298,68.9669,56329.0
2020-10-27 13:10:00,74.32,74.37,74.26,74.31,26820.0,68.9855,69.0319,68.9298,68.9762,26820.0
2020-10-27 13:20:00,74.32,74.44,74.24,74.43,47343.0,68.9855,69.0969,68.9112,69.0876,47343.0
2020-10-27 13:30:00,74.43,74.46,74.36,74.37,44470.0,69.0876,69.1155,69.0226,69.0319,44470.0
2020-10-27 13:40:00,74.38,74.53,74.35,74.53,31539.0,69.0412,69.1804,69.0134,69.1804,31539.0
2020-10-27 13:50:00,74.53,74.57,74.47,74.53,43237.0,69.1804,69.2176,69.1247,69.1804,43237.0
2020-10-27 14:00:00,74.51,74.55,74.47,74.49,53118.0,69.1619,69.199,69.1247,69.1433,53118.0
2020-10-27 14:10:00,74.49,74.51,74.36,74.36,53987.0,69.1433,69.1619,69.0226,69.0226,53987.0
2020-10-27 14:20:00,74.36,74.4,74.3,74.31,39860.0,69.0226,69.0598,68.9669,68.9762,39860.0
2020-10-27 14:30:00,74.32,74.34,74.25,74.27,60799.0,68.9855,69.0041,68.9205,68.9391,60799.0
2020-10-27 14:40:00,74.27,74.3,74.18,74.26,47855.0,68.9391,68.9669,68.8556,68.9298,47855.0
2020-10-27 14:50:00,74.24,74.27,74.2,74.27,82261.0,68.9112,68.9391,68.8741,68.9391,82261.0
2020-10-27 15:00:00,74.28,74.3,74.14,74.16,67991.0,68.9484,68.9669,68.8184,68.837,67991.0
2020-10-27 15:10:00,74.17,74.26,74.17,74.23,52834.0,68.8463,68.9298,68.8463,68.902,52834.0
2020-10-27 15:20:00,74.23,74.4,74.23,74.35,66123.0,68.902,69.0598,68.902,69.0134,66123.0
2020-10-27 15:30:00,74.35,74.42,74.31,74.42,50522.0,69.0134,69.0783,68.9762,69.0783,50522.0
2020-10-27 15:40:00,74.42,74.46,74.28,74.29,73861.0,69.0783,69.1155,68.9484,68.9577,73861.0
2020-10-27 15:50:00,74.28,74.28,74.07,74.14,354647.0,68.9484,68.9484,68.7535,68.8184,354647.0
2020-10-28 09:30:00,72.47,72.6,72.35,72.51,293399.0,67.2683,67.389,67.1569,67.3054,293399.0
2020-10-28 09:40:00,72.51,72.97,72.49,72.49,191709.0,67.3054,67.7324,67.2869,67.2869,191709.0
2020-10-28 09:50:00,72.51,72.66,72.33,72.48,131623.0,67.3054,67.4447,67.1383,67.2776,131623.0
2020-10-28 10:00:00,72.4,72.49,72.24,72.47,91347.0,67.2033,67.2869,67.0548,67.2683,91347.0
2020-10-28 10:10:00,72.47,72.56,72.25,72.25,58183.0,67.2683,67.3518,67.0641,67.0641,58183.0
2020-10-28 10:20:00,72.26,72.35,72.08,72.16,107827.0,67.0734,67.1569,66.9063,66.9805,107827.0
2020-10-28 10:30:00,72.16,72.33,72.07,72.27,104489.0,66.9805,67.1383,66.897,67.0827,104489.0
2020-10-28 10:40:00,72.25,72.29,72.06,72.06,42722.0,67.0641,67.1012,66.8877,66.8877,42722.0
2020-10-28 10:50:00,72.07,72.15,71.91,72.1,87547.0,66.897,66.9713,66.7485,66.9249,87547.0
2020-10-28 11:00:00,72.07,72.13,71.94,72.1,88745.0,66.897,66.9527,66.7763,66.9249,88745.0
2020-10-28 11:10:00,72.11,72.22,72.08,72.16,62699.0,66.9341,67.0362,66.9063,66.9805,62699.0
2020-10-28 11:20:00,72.18,72.24,72.12,72.19,44992.0,66.9991,67.0548,66.9434,67.0084,44992.0
2020-10-28 11:30:00,72.19,72.3,72.09,72.29,75710.0,67.0084,67.1105,66.9156,67.1012,75710.0
2020-10-28 11:40:00,72.27,72.47,72.24,72.39,42173.0,67.0827,67.2683,67.0548,67.194,42173.0
2020-10-28 11:50:00,72.41,72.6,72.37,72.51,78629.0,67.2126,67.389,67.1755,67.3054,78629.0
2020-10-28 12:00:00,72.5,72.7,72.5,72.59,89845.0,67.2961,67.4818,67.2961,67.3797,89845.0
2020-10-28 12:10:00,72.58,72.66,72.49,72.58,64241.0,67.3704,67.4447,67.2869,67.3704,64241.0
2020-10-28 12:20:00,72.59,72.63,72.29,72.31,65046.0,67.3797,67.4168,67.1012,67.1198,65046.0
2020-10-28 12:30:00,72.31,72.38,72.09,72.11,70888.0,67.1198,67.1848,66.9156,66.9341,70888.0
2020-10-28 12:40:00,72.11,72.14,72.05,72.07,81826.0,66.9341,66.962,66.8784,66.897,81826.0
2020-10-28 12:50:00,72.07,72.19,72.0,72.15,73234.0,66.897,67.0084,66.832,66.9713,73234.0
2020-10-28 13:00:00,72.13,72.21,72.0,72.02,77419.0,66.9527,67.027,66.832,66.8506,77419.0
2020-10-28 13:10:00,72.02,72.06,71.78,71.94,90850.0,66.8506,66.8877,66.6278,66.7763,90850.0
2020-10-28 13:20:00,71.95,72.05,71.82,72.04,103118.0,66.7856,66.8784,66.665,66.8692,103118.0
2020-10-28 13:30:00,72.03,72.18,71.95,72.15,56827.0,66.8599,66.9991,66.7856,66.9713,56827.0
2020-10-28 13:40:00,72.16,72.17,72.05,72.11,40348.0,66.9805,66.9898,66.8784,66.9341,40348.0
2020-10-28 13:50:00,72.09,72.2,72.06,72.17,78357.0,66.9156,67.0177,66.8877,66.9898,78357.0
2020-10-28 14:00:00,72.15,72.15,71.97,71.98,69961.0,66.9713,66.9713,66.8042,66.8135,69961.0
2020-10-28 14:10:00,71.98,71.99,71.81,71.86,46792.0,66.8135,66.8227,66.6557,66.7021,46792.0
2020-10-28 14:20:00,71.85,72.18,71.85,72.16,42508.0,66.6928,66.9991,66.6928,66.9805,42508.0
2020-10-28 14:30:00,72.16,72.2,71.97,72.0,69836.0,66.9805,67.0177,66.8042,66.832,69836.0
2020-10-28 14:40:00,71.98,72.13,71.96,72.09,47095.0,66.8135,66.9527,66.7949,66.9156,47095.0
2020-10-28 14:50:00,72.09,72.18,71.91,72.11,75066.0,66.9156,66.9991,66.7485,66.9341,75066.0
2020-10-28 15:00:00,72.13,72.15,72.01,72.04,88806.0,66.9527,66.9713,66.8413,66.8692,88806.0
2020-10-28 15:10:00,72.04,72.09,71.95,72.02,67724.0,66.8692,66.9156,66.7856,66.8506,67724.0
2020-10-28 15:20:00,72.01,72.23,71.94,72.17,61402.0,66.8413,67.0455,66.7763,66.9898,61402.0
2020-10-28 15:30:00,72.16,72.31,72.12,72.14,121878.0,66.9805,67.1198,66.9434,66.962,121878.0
2020-10-28 15:40:00,72.14,72.22,71.95,72.09,69088.0,66.962,67.0362,66.7856,66.9156,69088.0
2020-10-28 15:50:00,72.06,72.07,71.77,71.84,380740.0,66.8877,66.897,66.6185,66.6835,380740.0
2020-10-29 09:30:00,71.73,71.78,71.27,71.36,173424.0,66.5814,66.6278,66.1544,66.238,173424.0
2020-10-29 09:40:00,71.32,71.89,71.1,71.68,215006.0,66.2008,66.7299,65.9966,66.535,215006.0
2020-10-29 09:50:00,71.71,71.97,71.62,71.9,54629.0,66.5628,66.8042,66.4793,66.7392,54629.0
2020-10-29 10:00:00,71.9,72.1,71.77,71.84,63734.0,66.7392,66.9249,66.6185,66.6835,63734.0
2020-10-29 10:10:00,71.91,71.98,71.65,71.96,51386.0,66.7485,66.8135,66.5072,66.7949,51386.0
2020-10-29 10:20:00,72.0,72.19,71.88,72.18,114564.0,66.832,67.0084,66.7206,66.9991,114564.0
2020-10-29 10:30:00,72.18,72.54,72.18,72.54,79772.0,66.9991,67.3333,66.9991,67.3333,79772.0
2020-10-29 10:40:00,72.54,72.59,72.47,72.58,37039.0,67.3333,67.3797,67.2683,67.3704,37039.0
2020-10-29 10:50:00,72.6,72.68,72.39,72.48,31943.0,67.389,67.4632,67.194,67.2776,31943.0
2020-10-29 11:00:00,72.47,72.53,72.35,72.44,62212.0,67.2683,67.324,67.1569,67.2404,62212.0
2020-10-29 11:10:00,72.42,72.57,72.38,72.55,129396.0,67.2219,67.3611,67.1848,67.3426,129396.0
2020-10-29 11:20:00,72.54,72.58,72.45,72.45,101968.0,67.3333,67.3704,67.2497,67.2497,101968.0
2020-10-29 11:30:00,72.46,72.51,72.26,72.41,78929.0,67.259,67.3054,67.0734,67.2126,78929.0
2020-10-29 11:40:00,72.41,72.43,72.29,72.32,33553.0,67.2126,67.2312,67.1012,67.1291,33553.0
2020-10-29 11:50:00,72.3,72.45,72.19,72.3,53396.0,67.1105,67.2497,67.0084,67.1105,53396.0
2020-10-29 12:00:00,72.32,72.38,72.21,72.3,37821.0,67.1291,67.1848,67.027,67.1105,37821.0
2020-10-29 12:10:00,72.29,72.4,72.26,72.38,39260.0,67.1012,67.2033,67.0734,67.1848,39260.0
2020-10-29 12:20:00,72.35,72.41,72.27,72.38,29552.0,67.1569,67.2126,67.0827,67.1848,29552.0
2020-10-29 12:30:00,72.39,72.46,72.29,72.43,19274.0,67.194,67.259,67.1012,67.2312,19274.0
2020-10-29 12:40:00,72.43,72.51,72.4,72.41,42034.0,67.2312,67.3054,67.2033,67.2126,42034.0
2020-10-29 12:50:00,72.42,72.44,72.23,72.25,36966.0,67.2219,67.2404,67.0455,67.0641,36966.0
2020-10-29 13:00:00,72.28,72.28,72.12,72.14,34543.0,67.0919,67.0919,66.9434,66.962,34543.0
2020-10-29 13:10:00,72.15,72.19,72.02,72.06,41256.0,66.9713,67.0084,66.8506,66.8877,41256.0
2020-10-29 13:20:00,72.06,72.26,72.04,72.26,36108.0,66.8877,67.0734,66.8692,67.0734,36108.0
2020-10-29 13:30:00,72.25,72.35,72.22,72.35,76056.0,67.0641,67.1569,67.0362,67.1569,76056.0
2020-10-29 13:40:00,72.34,72.59,72.34,72.54,54758.0,67.1476,67.3797,67.1476,67.3333,54758.0
2020-10-29 13:50:00,72.55,72.78,72.55,72.78,100536.0,67.3426,67.556,67.3426,67.556,100536.0
2020-10-29 14:00:00,72.78,72.99,72.76,72.95,54752.0,67.556,67.751,67.5375,67.7138,54752.0
2020-10-29 14:10:00,72.96,73.09,72.91,73.06,72562.0,67.7231,67.8438,67.6767,67.8159,72562.0
2020-10-29 14:20:00,73.05,73.18,73.01,73.12,58859.0,67.8067,67.9273,67.7695,67.8716,58859.0
2020-10-29 14:30:00,73.12,73.2,72.93,72.99,66359.0,67.8716,67.9459,67.6953,67.751,66359.0
2020-10-29 14:40:00,73.0,73.08,72.81,72.84,62171.0,67.7603,67.8345,67.5839,67.6117,62171.0
2020-10-29 14:50:00,72.84,73.02,72.8,73.02,82893.0,67.6117,67.7788,67.5746,67.7788,82893.0
2020-10-29 15:00:00,73.03,73.18,73.0,73.06,135638.0,67.7881,67.9273,67.7603,67.8159,135638.0
2020-10-29 15:10:00,73.08,73.1,72.87,73.05,427627.0,67.8345,67.8531,67.6396,67.8067,427627.0
2020-10-29 15:20:00,73.04,73.15,73.0,73.09,133618.0,67.7974,67.8995,67.7603,67.8438,133618.0
2020-10-29 15:30:00,73.09,73.11,72.95,73.0,281660.0,67.8438,67.8624,67.7138,67.7603,281660.0
2020-10-29 15:40:00,72.99,73.17,72.88,73.11,180582.0,67.751,67.9181,67.6489,67.8624,180582.0
2020-10-29 15:50:00,73.09,73.26,72.92,72.95,300146.0,67.8438,68.0016,67.686,67.7138,300146.0
2020-10-30 09:30:00,72.57,73.12,72.57,72.95,175894.0,67.3611,67.8716,67.3611,67.7138,175894.0
2020-10-30 09:40:00,72.95,72.95,72.55,72.55,65886.0,67.7138,67.7138,67.3426,67.3426,65886.0
2020-10-30 09:50:00,72.53,72.85,72.52,72.72,77313.0,67.324,67.621,67.3147,67.5004,77313.0
2020-10-30 10:00:00,72.73,72.84,72.61,72.74,74365.0,67.5096,67.6117,67.3982,67.5189,74365.0
2020-10-30 10:10:00,72.73,72.77,72.43,72.47,66176.0,67.5096,67.5468,67.2312,67.2683,66176.0
2020-10-30 10:20:00,72.49,72.49,72.08,72.16,75563.0,67.2869,67.2869,66.9063,66.9805,75563.0
2020-10-30 10:30:00,72.15,72.23,72.02,72.15,76766.0,66.9713,67.0455,66.8506,66.9713,76766.0
2020-10-30 10:40:00,72.08,72.15,71.73,71.76,105700.0,66.9063,66.9713,66.5814,66.6093,105700.0
2020-10-30 10:50:00,71.75,72.04,71.68,71.69,437521.0,66.6,66.8692,66.535,66.5443,437521.0
2020-10-30 11:00:00,71.69,72.11,71.69,71.82,64429.0,66.5443,66.9341,66.5443,66.665,64429.0
2020-10-30 11:10:00,71.8,72.21,71.8,72.05,69799.0,66.6464,67.027,66.6464,66.8784,69799.0
2020-10-30 11:20:00,72.04,72.19,71.97,71.97,94366.0,66.8692,67.0084,66.8042,66.8042,94366.0
2020-10-30 11:30:00,71.95,72.11,71.94,72.0,51294.0,66.7856,66.9341,66.7763,66.832,51294.0
2020-10-30 11:40:00,72.02,72.05,71.82,72.05,94992.0,66.8506,66.8784,66.665,66.8784,94992.0
2020-10-30 11:50:00,72.04,72.16,71.98,72.09,64230.0,66.8692,66.9805,66.8135,66.9156,64230.0
2020-10-30 12:00:00,72.07,72.32,72.04,72.22,97987.0,66.897,67.1291,66.8692,67.0362,97987.0
2020-10-30 12:10:00,72.22,72.37,72.14,72.37,43125.0,67.0362,67.1755,66.962,67.1755,43125.0
2020-10-30 12:20:00,72.37,72.46,72.27,72.41,57548.0,67.1755,67.259,67.0827,67.2126,57548.0
2020-10-30 12:30:00,72.39,72.43,72.22,72.29,81779.0,67.194,67.2312,67.0362,67.1012,81779.0
2020-10-30 12:40:00,72.3,72.32,72.19,72.32,63999.0,67.1105,67.1291,67.0084,67.1291,63999.0
2020-10-30 12:50:00,72.3,72.3,72.13,72.13,30892.0,67.1105,67.1105,66.9527,66.9527,30892.0
2020-10-30 13:00:00,72.13,72.21,72.06,72.07,69559.0,66.9527,67.027,66.8877,66.897,69559.0
2020-10-30 13:10:00,72.09,72.12,72.0,72.09,71414.0,66.9156,66.9434,66.832,66.9156,71414.0
2020-10-30 13:20:00,72.05,72.23,72.04,72.21,51754.0,66.8784,67.0455,66.8692,67.027,51754.0
2020-10-30 13:30:00,72.19,72.19,71.85,71.92,78457.0,67.0084,67.0084,66.6928,66.7578,78457.0
2020-10-30 13:40:00,71.91,71.98,71.83,71.98,40119.0,66.7485,66.8135,66.6742,66.8135,40119.0
2020-10-30 13:50:00,71.98,72.11,71.92,72.08,70780.0,66.8135,66.9341,66.7578,66.9063,70780.0
2020-10-30 14:00:00,72.07,72.39,72.04,72.37,68510.0,66.897,67.194,66.8692,67.1755,68510.0
2020-10-30 14:10:00,72.38,72.4,72.2,72.27,171805.0,67.1848,67.2033,67.0177,67.0827,171805.0
2020-10-30 14:20:00,72.26,72.32,71.85,71.87,251529.0,67.0734,67.1291,66.6928,66.7114,251529.0
2020-10-30 14:30:00,71.85,71.87,71.68,71.81,271483.0,66.6928,66.7114,66.535,66.6557,271483.0
2020-10-30 14:40:00,71.78,71.78,71.54,71.78,255055.0,66.6278,66.6278,66.405,66.6278,255055.0
2020-10-30 14:50:00,71.76,71.82,71.68,71.7,319480.0,66.6093,66.665,66.535,66.5536,319480.0
2020-10-30 15:00:00,71.7,71.73,71.51,71.52,375539.0,66.5536,66.5814,66.3772,66.3865,375539.0
2020-10-30 15:10:00,71.51,71.72,71.49,71.6,356278.0,66.3772,66.5721,66.3586,66.4607,356278.0
2020-10-30 15:20:00,71.61,71.72,71.47,71.53,351542.0,66.47,66.5721,66.3401,66.3958,351542.0
2020-10-30 15:30:00,71.53,71.58,71.28,71.4,300539.0,66.3958,66.4422,66.1637,66.2751,300539.0
2020-10-30 15:40:00,71.4,71.65,71.35,71.5,324783.0,66.2751,66.5072,66.2287,66.3679,324783.0
2020-10-30 15:50:00,71.51,72.06,71.45,72.03,614809.0,66.3772,66.8877,66.3215,66.8599,614809.0
2020-11-02 09:30:00,72.89,73.04,72.71,72.79,210755.0,67.6581,67.7974,67.4911,67.5653,210755.0
2020-11-02 09:40:00,72.77,73.02,72.54,72.99,75991.0,67.5468,67.7788,67.3333,67.751,75991.0
2020-11-02 09:50:00,72.96,73.19,72.88,73.11,52800.0,67.7231,67.9366,67.6489,67.8624,52800.0
2020-11-02 10:00:00,73.11,73.36,73.1,73.17,88607.0,67.8624,68.0944,67.8531,67.9181,88607.0
2020-11-02 10:10:00,73.18,73.29,73.04,73.23,85495.0,67.9273,68.0294,67.7974,67.9737,85495.0
2020-11-02 10:20:00,73.21,73.36,73.11,73.28,184614.0,67.9552,68.0944,67.8624,68.0202,184614.0
2020-11-02 10:30:00,73.26,73.32,73.03,73.08,264424.0,68.0016,68.0573,67.7881,67.8345,264424.0
2020-11-02 10:40:00,73.08,73.11,72.96,73.03,60762.0,67.8345,67.8624,67.7231,67.7881,60762.0
2020-11-02 10:50:00,73.04,73.1,72.9,73.01,59398.0,67.7974,67.8531,67.6674,67.7695,59398.0
2020-11-02 11:00:00,72.98,73.18,72.94,73.17,39831.0,67.7417,67.9273,67.7046,67.9181,39831.0
2020-11-02 11:10:00,73.19,73.22,73.09,73.16,43754.0,67.9366,67.9645,67.8438,67.9088,43754.0
2020-11-02 11:20:00,73.17,73.26,73.07,73.25,128454.0,67.9181,68.0016,67.8252,67.9923,128454.0
2020-11-02 11:30:00,73.28,73.3,73.19,73.23,87211.0,68.0202,68.0387,67.9366,67.9737,87211.0
2020-11-02 11:40:00,73.25,73.38,73.24,73.33,82966.0,67.9923,68.113,67.983,68.0666,82966.0
2020-11-02 11:50:00,73.32,73.39,73.28,73.31,55803.0,68.0573,68.1223,68.0202,68.048,55803.0
2020-11-02 12:00:00,73.31,73.49,73.23,73.46,71176.0,68.048,68.2151,67.9737,68.1872,71176.0
2020-11-02 12:10:00,73.46,73.48,73.35,73.36,77543.0,68.1872,68.2058,68.0851,68.0944,77543.0
2020-11-02 12:20:00,73.39,73.5,73.33,73.5,71016.0,68.1223,68.2244,68.0666,68.2244,71016.0
2020-11-02 12:30:00,73.5,73.5,73.22,73.22,114163.0,68.2244,68.2244,67.9645,67.9645,114163.0
2020-11-02 12:40:00,73.21,73.24,72.91,72.94,132610.0,67.9552,67.983,67.6767,67.7046,132610.0
2020-11-02 12:50:00,72.94,73.01,72.91,72.98,166212.0,67.7046,67.7695,67.6767,67.7417,166212.0
2020-11-02 13:00:00,72.98,73.02,72.75,72.8,90024.0,67.7417,67.7788,67.5282,67.5746,90024.0
2020-11-02 13:10:00,72.79,72.79,72.6,72.61,29912.0,67.5653,67.5653,67.389,67.3982,29912.0
2020-11-02 13:20:00,72.64,72.77,72.62,72.77,219740.0,67.4261,67.5468,67.4075,67.5468,219740.0
2020-11-02 13:30:00,72.77,72.8,72.61,72.65,43533.0,67.5468,67.5746,67.3982,67.4354,43533.0
2020-11-02 13:40:00,72.64,72.83,72.64,72.78,35226.0,67.4261,67.6025,67.4261,67.556,35226.0
2020-11-02 13:50:00,72.75,72.75,72.58,72.6,235458.0,67.5282,67.5282,67.3704,67.389,235458.0
2020-11-02 14:00:00,72.58,72.8,72.56,72.79,38227.0,67.3704,67.5746,67.3518,67.5653,38227.0
2020-11-02 14:10:00,72.79,72.88,72.76,72.83,257162.0,67.5653,67.6489,67.5375,67.6025,257162.0
2020-11-02 14:20:00,72.83,73.09,72.79,73.08,79346.0,67.6025,67.8438,67.5653,67.8345,79346.0
2020-11-02 14:30:00,73.09,73.29,73.06,73.28,48744.0,67.8438,68.0294,67.8159,68.0202,48744.0
2020-11-02 14:40:00,73.27,73.39,73.21,73.22,53260.0,68.0109,68.1223,67.9552,67.9645,53260.0
2020-11-02 14:50:00,73.21,73.26,73.12,73.24,327290.0,67.9552,68.0016,67.8716,67.983,327290.0
2020-11-02 15:00:00,73.23,73.34,73.17,73.22,113289.0,67.9737,68.0758,67.9181,67.9645,113289.0
2020-11-02 15:10:00,73.23,73.43,73.23,73.39,263336.0,67.9737,68.1594,67.9737,68.1223,263336.0
2020-11-02 15:20:00,73.39,73.44,73.32,73.32,100616.0,68.1223,68.1687,68.0573,68.0573,100616.0
2020-11-02 15:30:00,73.34,73.45,73.26,73.29,200938.0,68.0758,68.178,68.0016,68.0294,200938.0
2020-11-02 15:40:00,73.3,73.51,73.25,73.49,127657.0,68.0387,68.2336,67.9923,68.2151,127657.0
2020-11-02 15:50:00,73.52,73.56,73.39,73.51,228858.0,68.2429,68.2801,68.1223,68.2336,228858.0
2020-11-03 09:30:00,74.67,75.13,74.54,74.79,157826.0,69.3104,69.7374,69.1897,69.4218,157826.0
2020-11-03 09:40:00,74.79,75.07,74.71,75.04,125755.0,69.4218,69.6817,69.3475,69.6538,125755.0
2020-11-03 09:50:00,75.04,75.4,75.02,75.34,113851.0,69.6538,69.988,69.6353,69.9323,113851.0
2020-11-03 10:00:00,75.35,75.5,75.15,75.15,67191.0,69.9416,70.0808,69.7559,69.7559,67191.0
2020-11-03 10:10:00,75.15,75.2,74.99,75.04,86182.0,69.7559,69.8023,69.6074,69.6538,86182.0
2020-11-03 10:20:00,75.07,75.09,74.91,74.92,103183.0,69.6817,69.7002,69.5332,69.5424,103183.0
2020-11-03 10:30:00,74.94,74.96,74.74,74.9,46350.0,69.561,69.5796,69.3754,69.5239,46350.0
2020-11-03 10:40:00,74.87,74.95,74.77,74.94,65802.0,69.496,69.5703,69.4032,69.561,65802.0
2020-11-03 10:50:00,74.95,75.08,74.87,75.08,73394.0,69.5703,69.691,69.496,69.691,73394.0
2020-11-03 11:00:00,75.09,75.24,75.01,75.21,149853.0,69.7002,69.8395,69.626,69.8116,149853.0
2020-11-03 11:10:00,75.22,75.32,75.19,75.24,35794.0,69.8209,69.9137,69.7931,69.8395,35794.0
2020-11-03 11:20:00,75.25,75.3,75.09,75.1,68250.0,69.8488,69.8952,69.7002,69.7095,68250.0
2020-11-03 11:30:00,75.08,75.28,75.04,75.27,136567.0,69.691,69.8766,69.6538,69.8673,136567.0
2020-11-03 11:40:00,75.26,75.27,75.17,75.21,138697.0,69.858,69.8673,69.7745,69.8116,138697.0
2020-11-03 11:50:00,75.22,75.3,75.17,75.19,84560.0,69.8209,69.8952,69.7745,69.7931,84560.0
2020-11-03 12:00:00,75.2,75.26,75.16,75.2,76320.0,69.8023,69.858,69.7652,69.8023,76320.0
2020-11-03 12:10:00,75.2,75.24,75.13,75.16,41372.0,69.8023,69.8395,69.7374,69.7652,41372.0
2020-11-03 12:20:00,75.17,75.23,75.15,75.17,34239.0,69.7745,69.8302,69.7559,69.7745,34239.0
2020-11-03 12:30:00,75.17,75.21,75.11,75.12,39109.0,69.7745,69.8116,69.7188,69.7281,39109.0
2020-11-03 12:40:00,75.13,75.14,75.06,75.14,39417.0,69.7374,69.7466,69.6724,69.7466,39417.0
2020-11-03 12:50:00,75.12,75.13,74.92,74.93,26365.0,69.7281,69.7374,69.5424,69.5517,26365.0
2020-11-03 13:00:00,74.95,74.98,74.9,74.97,75273.0,69.5703,69.5981,69.5239,69.5889,75273.0
2020-11-03 13:10:00,74.98,75.11,74.98,75.11,45292.0,69.5981,69.7188,69.5981,69.7188,45292.0
2020-11-03 13:20:00,75.09,75.14,75.05,75.08,44779.0,69.7002,69.7466,69.6631,69.691,44779.0
2020-11-03 13:30:00,75.1,75.14,74.99,75.03,63496.0,69.7095,69.7466,69.6074,69.6445,63496.0
2020-11-03 13:40:00,75.03,75.03,74.92,74.94,83139.0,69.6445,69.6445,69.5424,69.561,83139.0
2020-11-03 13:50:00,74.95,75.04,74.93,75.03,26937.0,69.5703,69.6538,69.5517,69.6445,26937.0
2020-11-03 14:00:00,75.01,75.37,75.01,75.37,44175.0,69.626,69.9601,69.626,69.9601,44175.0
2020-11-03 14:10:00,75.39,75.44,75.23,75.27,83202.0,69.9787,70.0251,69.8302,69.8673,83202.0
2020-11-03 14:20:00,75.28,75.32,75.22,75.27,89837.0,69.8766,69.9137,69.8209,69.8673,89837.0
2020-11-03 14:30:00,75.28,75.53,75.25,75.48,95112.0,69.8766,70.1087,69.8488,70.0622,95112.0
2020-11-03 14:40:00,75.48,75.6,75.46,75.58,133687.0,70.0622,70.1736,70.0437,70.1551,133687.0
2020-11-03 14:50:00,75.58,75.58,75.46,75.48,149296.0,70.1551,70.1551,70.0437,70.0622,149296.0
2020-11-03 15:00:00,75.48,75.48,75.2,75.2,174317.0,70.0622,70.0622,69.8023,69.8023,174317.0
2020-11-03 15:10:00,75.21,75.41,75.21,75.4,78935.0,69.8116,69.9973,69.8116,69.988,78935.0
2020-11-03 15:20:00,75.39,75.42,75.2,75.36,145180.0,69.9787,70.0066,69.8023,69.9509,145180.0
2020-11-03 15:30:00,75.37,75.47,75.33,75.41,137329.0,69.9601,70.053,69.923,69.9973,137329.0
2020-11-03 15:40:00,75.4,75.67,75.4,75.67,157757.0,69.988,70.2386,69.988,70.2386,157757.0
2020-11-03 15:50:00,75.66,75.83,75.38,75.39,204378.0,70.2293,70.3871,69.9694,69.9787,204378.0
2020-11-04 09:30:00,74.64,74.7,73.75,73.85,348001.0,69.2825,69.3382,68.4564,68.5492,348001.0
2020-11-04 09:40:00,73.89,74.42,73.87,74.31,204973.0,68.5864,69.0783,68.5678,68.9762,204973.0
2020-11-04 09:50:00,74.34,74.58,74.1,74.57,161926.0,69.0041,69.2268,68.7813,69.2176,161926.0
2020-11-04 10:00:00,74.57,75.02,74.49,75.02,149899.0,69.2176,69.6353,69.1433,69.6353,149899.0
2020-11-04 10:10:00,75.03,75.38,74.92,75.26,291745.0,69.6445,69.9694,69.5424,69.858,291745.0
2020-11-04 10:20:00,75.24,75.45,75.05,75.1,159524.0,69.8395,70.0344,69.6631,69.7095,159524.0
2020-11-04 10:30:00,75.1,75.21,74.55,74.62,63971.0,69.7095,69.8116,69.199,69.264,63971.0
2020-11-04 10:40:00,74.64,74.79,74.5,74.75,107775.0,69.2825,69.4218,69.1526,69.3846,107775.0
2020-11-04 10:50:00,74.76,75.1,74.76,75.06,61264.0,69.3939,69.7095,69.3939,69.6724,61264.0
2020-11-04 11:00:00,75.06,75.11,74.93,74.95,80446.0,69.6724,69.7188,69.5517,69.5703,80446.0
2020-11-04 11:10:00,74.94,74.97,74.81,74.94,81498.0,69.561,69.5889,69.4403,69.561,81498.0
2020-11-04 11:20:00,74.93,75.17,74.88,75.15,97768.0,69.5517,69.7745,69.5053,69.7559,97768.0
2020-11-04 11:30:00,75.14,75.34,75.14,75.32,69273.0,69.7466,69.9323,69.7466,69.9137,69273.0
2020-11-04 11:40:00,75.31,75.38,75.22,75.28,81045.0,69.9044,69.9694,69.8209,69.8766,81045.0
2020-11-04 11:50:00,75.28,75.44,75.19,75.32,159166.0,69.8766,70.0251,69.7931,69.9137,159166.0
2020-11-04 12:00:00,75.32,75.5,75.27,75.45,138020.0,69.9137,70.0808,69.8673,70.0344,138020.0
2020-11-04 12:10:00,75.45,75.52,75.42,75.5,82844.0,70.0344,70.0994,70.0066,70.0808,82844.0
2020-11-04 12:20:00,75.48,75.67,75.48,75.54,119110.0,70.0622,70.2386,70.0622,70.1179,119110.0
2020-11-04 12:30:00,75.53,75.58,75.47,75.49,70389.0,70.1087,70.1551,70.053,70.0715,70389.0
2020-11-04 12:40:00,75.49,75.54,75.39,75.48,42135.0,70.0715,70.1179,69.9787,70.0622,42135.0
2020-11-04 12:50:00,75.49,75.49,75.31,75.31,54456.0,70.0715,70.0715,69.9044,69.9044,54456.0
2020-11-04 13:00:00,75.33,75.34,75.14,75.19,54106.0,69.923,69.9323,69.7466,69.7931,54106.0
2020-11-04 13:10:00,75.18,75.23,75.07,75.07,55960.0,69.7838,69.8302,69.6817,69.6817,55960.0
2020-11-04 13:20:00,75.07,75.12,75.0,75.05,91350.0,69.6817,69.7281,69.6167,69.6631,91350.0
2020-11-04 13:30:00,75.05,75.2,75.03,75.07,54735.0,69.6631,69.8023,69.6445,69.6817,54735.0
2020-11-04 13:40:00,75.07,75.07,74.8,74.92,94865.0,69.6817,69.6817,69.4311,69.5424,94865.0
2020-11-04 13:50:00,74.95,75.04,74.89,74.98,69355.0,69.5703,69.6538,69.5146,69.5981,69355.0
2020-11-04 14:00:00,75.0,75.12,74.95,74.99,72547.0,69.6167,69.7281,69.5703,69.6074,72547.0
2020-11-04 14:10:00,75.0,75.04,74.82,74.9,150571.0,69.6167,69.6538,69.4496,69.5239,150571.0
2020-11-04 14:20:00,74.91,75.02,74.8,74.82,133109.0,69.5332,69.6353,69.4311,69.4496,133109.0
2020-11-04 14:30:00,74.83,74.86,74.72,74.78,84034.0,69.4589,69.4867,69.3568,69.4125,84034.0
2020-11-04 14:40:00,74.78,74.79,74.62,74.67,92242.0,69.4125,69.4218,69.264,69.3104,92242.0
2020-11-04 14:50:00,74.66,74.82,74.66,74.76,83225.0,69.3011,69.4496,69.3011,69.3939,83225.0
2020-11-04 15:00:00,74.78,74.84,74.41,74.54,79791.0,69.4125,69.4682,69.069,69.1897,79791.0
2020-11-04 15:10:00,74.54,74.54,74.4,74.41,85532.0,69.1897,69.1897,69.0598,69.069,85532.0
2020-11-04 15:20:00,74.4,74.48,74.33,74.33,76846.0,69.0598,69.134,68.9948,68.9948,76846.0
2020-11-04 15:30:00,74.33,74.5,74.28,74.47,105301.0,68.9948,69.1526,68.9484,69.1247,105301.0
2020-11-04 15:40:00,74.47,74.72,74.45,74.64,145574.0,69.1247,69.3568,69.1062,69.2825,145574.0
2020-11-04 15:50:00,74.61,74.81,74.58,74.64,183086.0,69.2547,69.4403,69.2268,69.2825,183086.0
2020-11-05 09:30:00,75.44,75.97,75.43,75.79,193261.0,70.0251,70.5171,70.0158,70.35,193261.0
2020-11-05 09:40:00,75.8,76.26,75.73,76.2,168723.0,70.3593,70.7863,70.2943,70.7306,168723.0
2020-11-05 09:50:00,76.21,76.35,76.15,76.17,52371.0,70.7398,70.8698,70.6842,70.7027,52371.0
2020-11-05 10:00:00,76.17,76.45,76.15,76.36,93327.0,70.7027,70.9626,70.6842,70.8791,93327.0
2020-11-05 10:10:00,76.38,76.8,76.35,76.78,90152.0,70.8976,71.2875,70.8698,71.2689,90152.0
2020-11-05 10:20:00,76.78,76.89,76.62,76.75,100340.0,71.2689,71.371,71.1204,71.2411,100340.0
2020-11-05 10:30:00,76.64,76.75,76.56,76.62,103738.0,71.139,71.2411,71.0647,71.1204,103738.0
2020-11-05 10:40:00,76.6,76.96,76.6,76.93,75382.0,71.1019,71.436,71.1019,71.4082,75382.0
2020-11-05 10:50:00,76.9,76.98,76.83,76.95,64969.0,71.3803,71.4546,71.3153,71.4267,64969.0
2020-11-05 11:00:00,76.97,76.97,76.72,76.87,35048.0,71.4453,71.4453,71.2132,71.3525,35048.0
2020-11-05 11:10:00,76.86,76.93,76.75,76.87,53026.0,71.3432,71.4082,71.2411,71.3525,53026.0
2020-11-05 11:20:00,76.89,76.91,76.74,76.75,44474.0,71.371,71.3896,71.2318,71.2411,44474.0
2020-11-05 11:30:00,76.75,76.78,76.57,76.59,82180.0,71.2411,71.2689,71.074,71.0926,82180.0
2020-11-05 11:40:00,76.58,76.83,76.58,76.82,31786.0,71.0833,71.3153,71.0833,71.3061,31786.0
2020-11-05 11:50:00,76.84,76.88,76.8,76.85,40080.0,71.3246,71.3618,71.2875,71.3339,40080.0
2020-11-05 12:00:00,76.86,76.89,76.72,76.86,106378.0,71.3432,71.371,71.2132,71.3432,106378.0
2020-11-05 12:10:00,76.86,76.89,76.63,76.64,53252.0,71.3432,71.371,71.1297,71.139,53252.0
2020-11-05 12:20:00,76.65,76.67,76.47,76.48,139311.0,71.1483,71.1668,70.9812,70.9905,139311.0
2020-11-05 12:30:00,76.5,76.68,76.48,76.66,93287.0,71.009,71.1761,70.9905,71.1575,93287.0
2020-11-05 12:40:00,76.66,76.78,76.62,76.75,40693.0,71.1575,71.2689,71.1204,71.2411,40693.0
2020-11-05 12:50:00,76.75,76.85,76.75,76.85,36528.0,71.2411,71.3339,71.2411,71.3339,36528.0
2020-11-05 13:00:00,76.85,76.96,76.84,76.94,52232.0,71.3339,71.436,71.3246,71.4175,52232.0
2020-11-05 13:10:00,76.95,76.99,76.84,76.94,20165.0,71.4267,71.4639,71.3246,71.4175,20165.0
2020-11-05 13:20:00,76.94,76.96,76.88,76.94,53921.0,71.4175,71.436,71.3618,71.4175,53921.0
2020-11-05 13:30:00,76.96,77.01,76.93,76.97,35232.0,71.436,71.4824,71.4082,71.4453,35232.0
2020-11-05 13:40:00,76.96,77.07,76.94,76.96,37155.0,71.436,71.5381,71.4175,71.436,37155.0
2020-11-05 13:50:00,76.94,77.04,76.87,76.99,23372.0,71.4175,71.5103,71.3525,71.4639,23372.0
2020-11-05 14:00:00,77.0,77.1,76.95,77.02,51752.0,71.4731,71.566,71.4267,71.4917,51752.0
2020-11-05 14:10:00,77.03,77.06,76.96,77.01,78837.0,71.501,71.5288,71.436,71.4824,78837.0
2020-11-05 14:20:00,76.99,77.06,76.96,76.99,48711.0,71.4639,71.5288,71.436,71.4639,48711.0
2020-11-05 14:30:00,76.99,77.01,76.74,76.78,45263.0,71.4639,71.4824,71.2318,71.2689,45263.0
2020-11-05 14:40:00,76.79,76.98,76.76,76.93,87750.0,71.2782,71.4546,71.2504,71.4082,87750.0
2020-11-05 14:50:00,76.95,77.03,76.83,77.01,258856.0,71.4267,71.501,71.3153,71.4824,258856.0
2020-11-05 15:00:00,77.0,77.15,76.97,77.03,55539.0,71.4731,71.6124,71.4453,71.501,55539.0
2020-11-05 15:10:00,77.05,77.13,76.95,76.97,60685.0,71.5196,71.5938,71.4267,71.4453,60685.0
2020-11-05 15:20:00,76.97,77.01,76.87,76.94,76357.0,71.4453,71.4824,71.3525,71.4175,76357.0
2020-11-05 15:30:00,76.93,76.96,76.75,76.76,322898.0,71.4082,71.436,71.2411,71.2504,322898.0
2020-11-05 15:40:00,76.77,76.89,76.75,76.88,117419.0,71.2597,71.371,71.2411,71.3618,117419.0
2020-11-05 15:50:00,76.87,76.98,76.81,76.84,229309.0,71.3525,71.4546,71.2968,71.3246,229309.0
2020-11-06 09:30:00,77.09,77.18,76.82,76.85,118431.0,71.5567,71.6402,71.3061,71.3339,118431.0
2020-11-06 09:40:00,76.78,77.01,76.77,76.78,125823.0,71.2689,71.4824,71.2597,71.2689,125823.0
2020-11-06 09:50:00,76.79,76.82,76.53,76.66,76187.0,71.2782,71.3061,71.0369,71.1575,76187.0
2020-11-06 10:00:00,76.71,76.8,76.6,76.71,152924.0,71.204,71.2875,71.1019,71.204,152924.0
2020-11-06 10:10:00,76.72,76.87,76.67,76.86,44611.0,71.2132,71.3525,71.1668,71.3432,44611.0
2020-11-06 10:20:00,76.85,76.98,76.81,76.9,49226.0,71.3339,71.4546,71.2968,71.3803,49226.0
2020-11-06 10:30:00,76.89,77.03,76.84,76.84,322565.0,71.371,71.501,71.3246,71.3246,322565.0
2020-11-06 10:40:00,76.84,76.93,76.82,76.9,80938.0,71.3246,71.4082,71.3061,71.3803,80938.0
2020-11-06 10:50:00,76.9,76.99,76.46,76.61,127176.0,71.3803,71.4639,70.9719,71.1111,127176.0
2020-11-06 11:00:00,76.61,76.86,76.57,76.79,101599.0,71.1111,71.3432,71.074,71.2782,101599.0
2020-11-06 11:10:00,76.78,76.79,76.46,76.5,57050.0,71.2689,71.2782,70.9719,71.009,57050.0
2020-11-06 11:20:00,76.5,76.51,76.33,76.41,79719.0,71.009,71.0183,70.8512,70.9255,79719.0
2020-11-06 11:30:00,76.4,76.45,76.34,76.45,76097.0,70.9162,70.9626,70.8605,70.9626,76097.0
2020-11-06 11:40:00,76.45,76.47,76.35,76.4,72985.0,70.9626,70.9812,70.8698,70.9162,72985.0
2020-11-06 11:50:00,76.41,76.48,76.18,76.2,141629.0,70.9255,70.9905,70.712,70.7306,141629.0
2020-11-06 12:00:00,76.22,76.26,76.19,76.22,85469.0,70.7491,70.7863,70.7213,70.7491,85469.0
2020-11-06 12:10:00,76.21,76.29,76.15,76.23,98310.0,70.7398,70.8141,70.6842,70.7584,98310.0
2020-11-06 12:20:00,76.23,76.37,76.22,76.37,51999.0,70.7584,70.8884,70.7491,70.8884,51999.0
2020-11-06 12:30:00,76.37,76.39,76.22,76.26,106445.0,70.8884,70.9069,70.7491,70.7863,106445.0
2020-11-06 12:40:00,76.26,76.34,76.23,76.33,159491.0,70.7863,70.8605,70.7584,70.8512,159491.0
2020-11-06 12:50:00,76.32,76.36,76.1,76.15,68896.0,70.842,70.8791,70.6377,70.6842,68896.0
2020-11-06 13:00:00,76.16,76.24,76.14,76.18,42424.0,70.6934,70.7677,70.6749,70.712,42424.0
2020-11-06 13:10:00,76.19,76.35,76.18,76.35,68783.0,70.7213,70.8698,70.712,70.8698,68783.0
2020-11-06 13:20:00,76.35,76.38,76.27,76.36,58768.0,70.8698,70.8976,70.7955,70.8791,58768.0
2020-11-06 13:30:00,76.35,76.37,76.27,76.35,61274.0,70.8698,70.8884,70.7955,70.8698,61274.0
2020-11-06 13:40:00,76.36,76.47,76.36,76.46,57858.0,70.8791,70.9812,70.8791,70.9719,57858.0
2020-11-06 13:50:00,76.46,76.49,76.36,76.4,57456.0,70.9719,70.9997,70.8791,70.9162,57456.0
2020-11-06 14:00:00,76.41,76.43,76.33,76.33,52584.0,70.9255,70.9441,70.8512,70.8512,52584.0
2020-11-06 14:10:00,76.33,76.33,76.25,76.27,93717.0,70.8512,70.8512,70.777,70.7955,93717.0
2020-11-06 14:20:00,76.27,76.38,76.25,76.35,78532.0,70.7955,70.8976,70.777,70.8698,78532.0
2020-11-06 14:30:00,76.36,76.38,76.23,76.23,60024.0,70.8791,70.8976,70.7584,70.7584,60024.0
2020-11-06 14:40:00,76.24,76.24,76.11,76.11,75032.0,70.7677,70.7677,70.647,70.647,75032.0
2020-11-06 14:50:00,76.11,76.16,76.07,76.12,70329.0,70.647,70.6934,70.6099,70.6563,70329.0
2020-11-06 15:00:00,76.12,76.12,76.01,76.08,80551.0,70.6563,70.6563,70.5542,70.6192,80551.0
2020-11-06 15:10:00,76.07,76.15,76.01,76.02,140840.0,70.6099,70.6842,70.5542,70.5635,140840.0
2020-11-06 15:20:00,76.02,76.07,75.99,76.02,92573.0,70.5635,70.6099,70.5356,70.5635,92573.0
2020-11-06 15:30:00,76.02,76.14,75.99,76.11,111386.0,70.5635,70.6749,70.5356,70.647,111386.0
2020-11-06 15:40:00,76.11,76.28,76.07,76.28,68882.0,70.647,70.8048,70.6099,70.8048,68882.0
2020-11-06 15:50:00,76.28,76.3,76.01,76.1,269092.0,70.8048,70.8234,70.5542,70.6377,269092.0
2020-11-09 09:30:00,81.04,82.46,80.33,82.12,507112.0,75.2232,76.5412,74.5641,76.2256,507112.0
2020-11-09 09:40:00,82.14,82.36,81.75,82.14,245339.0,76.2442,76.4484,75.8822,76.2442,245339.0
2020-11-09 09:50:00,82.17,82.31,81.0,81.02,220107.0,76.2721,76.402,75.186,75.2046,220107.0
2020-11-09 10:00:00,81.02,81.56,80.92,81.33,331347.0,75.2046,75.7058,75.1118,75.4923,331347.0
2020-11-09 10:10:00,81.3,81.37,80.85,81.29,152682.0,75.4645,75.5295,75.0468,75.4552,152682.0
2020-11-09 10:20:00,81.26,81.26,80.68,80.68,75306.0,75.4274,75.4274,74.889,74.889,75306.0
2020-11-09 10:30:00,80.67,80.97,80.49,80.72,500896.0,74.8797,75.1582,74.7126,74.9261,500896.0
2020-11-09 10:40:00,80.71,81.01,80.61,80.83,135859.0,74.9168,75.1953,74.824,75.0282,135859.0
2020-11-09 10:50:00,80.82,81.13,80.8,81.09,99852.0,75.019,75.3067,75.0004,75.2696,99852.0
2020-11-09 11:00:00,81.12,81.21,80.64,80.88,103796.0,75.2974,75.381,74.8519,75.0746,103796.0
2020-11-09 11:10:00,80.88,81.02,80.68,80.9,178391.0,75.0746,75.2046,74.889,75.0932,178391.0
2020-11-09 11:20:00,80.86,81.05,80.74,80.93,90237.0,75.0561,75.2324,74.9447,75.1211,90237.0
2020-11-09 11:30:00,80.92,80.97,80.74,80.82,56973.0,75.1118,75.1582,74.9447,75.019,56973.0
2020-11-09 11:40:00,80.81,80.83,80.55,80.55,73647.0,75.0097,75.0282,74.7683,74.7683,73647.0
2020-11-09 11:50:00,80.55,80.57,80.39,80.49,95787.0,74.7683,74.7869,74.6198,74.7126,95787.0
2020-11-09 12:00:00,80.5,80.64,80.41,80.58,101368.0,74.7219,74.8519,74.6384,74.7962,101368.0
2020-11-09 12:10:00,80.56,80.56,80.38,80.39,101161.0,74.7776,74.7776,74.6105,74.6198,101161.0
2020-11-09 12:20:00,80.38,81.03,80.38,81.02,120400.0,74.6105,75.2139,74.6105,75.2046,120400.0
2020-11-09 12:30:00,81.01,81.19,80.95,81.18,146530.0,75.1953,75.3624,75.1396,75.3531,146530.0
2020-11-09 12:40:00,81.2,81.27,81.14,81.24,148228.0,75.3717,75.4367,75.316,75.4088,148228.0
2020-11-09 12:50:00,81.24,81.39,81.22,81.32,197604.0,75.4088,75.548,75.3902,75.4831,197604.0
2020-11-09 13:00:00,81.33,81.56,81.24,81.53,143029.0,75.4923,75.7058,75.4088,75.678,143029.0
2020-11-09 13:10:00,81.53,81.66,81.4,81.46,125056.0,75.678,75.7987,75.5573,75.613,125056.0
2020-11-09 13:20:00,81.45,81.48,81.38,81.44,113926.0,75.6037,75.6316,75.5388,75.5945,113926.0
2020-11-09 13:30:00,81.46,81.67,81.4,81.41,117488.0,75.613,75.8079,75.5573,75.5666,117488.0
2020-11-09 13:40:00,81.39,81.45,81.27,81.45,173038.0,75.548,75.6037,75.4367,75.6037,173038.0
2020-11-09 13:50:00,81.44,81.58,81.33,81.44,106150.0,75.5945,75.7244,75.4923,75.5945,106150.0
2020-11-09 14:00:00,81.43,81.47,81.28,81.34,121935.0,75.5852,75.6223,75.4459,75.5016,121935.0
2020-11-09 14:10:00,81.33,81.37,81.2,81.34,135119.0,75.4923,75.5295,75.3717,75.5016,135119.0
2020-11-09 14:20:00,81.33,81.39,81.16,81.32,156128.0,75.4923,75.548,75.3345,75.4831,156128.0
2020-11-09 14:30:00,81.33,81.34,81.16,81.3,177787.0,75.4923,75.5016,75.3345,75.4645,177787.0
2020-11-09 14:40:00,81.31,81.38,81.28,81.34,211598.0,75.4738,75.5388,75.4459,75.5016,211598.0
2020-11-09 14:50:00,81.34,81.39,81.26,81.28,192779.0,75.5016,75.548,75.4274,75.4459,192779.0
2020-11-09 15:00:00,81.28,81.43,81.24,81.35,171215.0,75.4459,75.5852,75.4088,75.5109,171215.0
2020-11-09 15:10:00,81.36,81.41,81.24,81.25,255871.0,75.5202,75.5666,75.4088,75.4181,255871.0
2020-11-09 15:20:00,81.24,81.24,80.81,80.81,187714.0,75.4088,75.4088,75.0097,75.0097,187714.0
2020-11-09 15:30:00,80.84,81.05,80.79,80.87,181883.0,75.0375,75.2324,74.9911,75.0654,181883.0
2020-11-09 15:40:00,80.86,80.87,80.45,80.46,107139.0,75.0561,75.0654,74.6755,74.6848,107139.0
2020-11-09 15:50:00,80.45,80.45,79.68,79.81,421526.0,74.6755,74.6755,73.9608,74.0814,421526.0
2020-11-10 09:30:00,80.5,80.7,80.21,80.47,270134.0,74.7219,74.9076,74.4527,74.6941,270134.0
2020-11-10 09:40:00,80.48,80.73,80.18,80.69,183168.0,74.7034,74.9354,74.4249,74.8983,183168.0
2020-11-10 09:50:00,80.69,81.27,80.67,81.21,127804.0,74.8983,75.4367,74.8797,75.381,127804.0
2020-11-10 10:00:00,81.17,81.2,80.95,81.18,91883.0,75.3438,75.3717,75.1396,75.3531,91883.0
2020-11-10 10:10:00,81.23,81.32,81.08,81.22,42060.0,75.3995,75.4831,75.2603,75.3902,42060.0
2020-11-10 10:20:00,81.18,81.21,80.87,81.13,188370.0,75.3531,75.381,75.0654,75.3067,188370.0
2020-11-10 10:30:00,81.12,81.13,80.62,80.65,68138.0,75.2974,75.3067,74.8333,74.8612,68138.0
2020-11-10 10:40:00,80.65,80.72,80.39,80.59,141753.0,74.8612,74.9261,74.6198,74.8055,141753.0
2020-11-10 10:50:00,80.56,80.8,80.5,80.72,129250.0,74.7776,75.0004,74.7219,74.9261,129250.0
2020-11-10 11:00:00,80.72,81.17,80.69,81.1,97745.0,74.9261,75.3438,74.8983,75.2789,97745.0
2020-11-10 11:10:00,81.09,81.3,81.08,81.24,53861.0,75.2696,75.4645,75.2603,75.4088,53861.0
2020-11-10 11:20:00,81.26,81.4,81.14,81.36,50819.0,75.4274,75.5573,75.316,75.5202,50819.0
2020-11-10 11:30:00,81.34,81.43,81.26,81.3,77225.0,75.5016,75.5852,75.4274,75.4645,77225.0
2020-11-10 11:40:00,81.25,81.42,81.23,81.33,62590.0,75.4181,75.5759,75.3995,75.4923,62590.0
2020-11-10 11:50:00,81.33,81.41,81.27,81.33,65722.0,75.4923,75.5666,75.4367,75.4923,65722.0
2020-11-10 12:00:00,81.31,81.62,81.31,81.55,69360.0,75.4738,75.7615,75.4738,75.6966,69360.0
2020-11-10 12:10:00,81.54,81.69,81.53,81.64,144723.0,75.6873,75.8265,75.678,75.7801,144723.0
2020-11-10 12:20:00,81.64,81.74,81.53,81.57,120133.0,75.7801,75.8729,75.678,75.7151,120133.0
2020-11-10 12:30:00,81.56,81.64,81.44,81.48,132625.0,75.7058,75.7801,75.5945,75.6316,132625.0
2020-11-10 12:40:00,81.49,81.74,81.46,81.72,123700.0,75.6409,75.8729,75.613,75.8544,123700.0
2020-11-10 12:50:00,81.72,81.8,81.65,81.65,118135.0,75.8544,75.9286,75.7894,75.7894,118135.0
2020-11-10 13:00:00,81.64,81.73,81.53,81.6,115983.0,75.7801,75.8636,75.678,75.743,115983.0
2020-11-10 13:10:00,81.61,81.65,81.55,81.59,131127.0,75.7522,75.7894,75.6966,75.7337,131127.0
2020-11-10 13:20:00,81.6,81.64,81.42,81.45,190884.0,75.743,75.7801,75.5759,75.6037,190884.0
2020-11-10 13:30:00,81.44,81.58,81.32,81.55,157637.0,75.5945,75.7244,75.4831,75.6966,157637.0
2020-11-10 13:40:00,81.56,81.6,81.48,81.53,424349.0,75.7058,75.743,75.6316,75.678,424349.0
2020-11-10 13:50:00,81.54,81.83,81.52,81.8,194301.0,75.6873,75.9565,75.6687,75.9286,194301.0
2020-11-10 14:00:00,81.79,81.89,81.76,81.87,263501.0,75.9193,76.0122,75.8915,75.9936,263501.0
2020-11-10 14:10:00,81.9,81.9,81.67,81.79,183398.0,76.0214,76.0214,75.8079,75.9193,183398.0
2020-11-10 14:20:00,81.79,82.0,81.7,81.8,221166.0,75.9193,76.1143,75.8358,75.9286,221166.0
2020-11-10 14:30:00,81.79,82.03,81.78,81.97,258790.0,75.9193,76.1421,75.91,76.0864,258790.0
2020-11-10 14:40:00,81.95,82.07,81.87,82.01,247562.0,76.0678,76.1792,75.9936,76.1235,247562.0
2020-11-10 14:50:00,82.01,82.2,81.97,82.15,246032.0,76.1235,76.2999,76.0864,76.2535,246032.0
2020-11-10 15:00:00,82.16,82.22,82.09,82.12,191067.0,76.2628,76.3185,76.1978,76.2256,191067.0
2020-11-10 15:10:00,82.12,82.22,82.05,82.22,204363.0,76.2256,76.3185,76.1607,76.3185,204363.0
2020-11-10 15:20:00,82.21,82.28,82.13,82.14,326520.0,76.3092,76.3742,76.2349,76.2442,326520.0
2020-11-10 15:30:00,82.14,82.16,81.83,81.85,200517.0,76.2442,76.2628,75.9565,75.975,200517.0
2020-11-10 15:40:00,81.84,81.96,81.78,81.81,208610.0,75.9657,76.0771,75.91,75.9379,208610.0
2020-11-10 15:50:00,81.8,81.88,81.66,81.88,311428.0,75.9286,76.0029,75.7987,76.0029,311428.0
2020-11-11 09:30:00,82.29,82.29,81.71,81.73,131326.0,76.3834,76.3834,75.8451,75.8636,131326.0
2020-11-11 09:40:00,81.73,81.75,81.28,81.34,75494.0,75.8636,75.8822,75.4459,75.5016,75494.0
2020-11-11 09:50:00,81.33,81.45,80.83,80.87,77077.0,75.4923,75.6037,75.0282,75.0654,77077.0
2020-11-11 10:00:00,80.89,80.93,80.78,80.86,82961.0,75.0839,75.1211,74.9818,75.0561,82961.0
2020-11-11 10:10:00,80.84,80.93,80.69,80.74,43238.0,75.0375,75.1211,74.8983,74.9447,43238.0
2020-11-11 10:20:00,80.74,80.84,80.6,80.82,39862.0,74.9447,75.0375,74.8147,75.019,39862.0
2020-11-11 10:30:00,80.86,80.99,80.83,80.94,38378.0,75.0561,75.1768,75.0282,75.1303,38378.0
2020-11-11 10:40:00,80.95,81.0,80.78,80.93,48622.0,75.1396,75.186,74.9818,75.1211,48622.0
2020-11-11 10:50:00,80.92,80.99,80.73,80.9,47226.0,75.1118,75.1768,74.9354,75.0932,47226.0
2020-11-11 11:00:00,80.88,81.02,80.86,80.91,41074.0,75.0746,75.2046,75.0561,75.1025,41074.0
2020-11-11 11:10:00,80.9,81.07,80.88,81.07,50789.0,75.0932,75.251,75.0746,75.251,50789.0
2020-11-11 11:20:00,81.07,81.14,81.0,81.14,30793.0,75.251,75.316,75.186,75.316,30793.0
2020-11-11 11:30:00,81.14,81.24,81.14,81.19,47418.0,75.316,75.4088,75.316,75.3624,47418.0
2020-11-11 11:40:00,81.18,81.38,81.18,81.24,66835.0,75.3531,75.5388,75.3531,75.4088,66835.0
2020-11-11 11:50:00,81.25,81.26,81.14,81.16,44012.0,75.4181,75.4274,75.316,75.3345,44012.0
2020-11-11 12:00:00,81.16,81.17,81.02,81.12,42629.0,75.3345,75.3438,75.2046,75.2974,42629.0
2020-11-11 12:10:00,81.12,81.12,81.02,81.1,84384.0,75.2974,75.2974,75.2046,75.2789,84384.0
2020-11-11 12:20:00,81.13,81.15,81.02,81.06,48597.0,75.3067,75.3253,75.2046,75.2417,48597.0
2020-11-11 12:30:00,81.05,81.07,80.96,80.98,104391.0,75.2324,75.251,75.1489,75.1675,104391.0
2020-11-11 12:40:00,80.98,81.13,80.96,81.1,106552.0,75.1675,75.3067,75.1489,75.2789,106552.0
2020-11-11 12:50:00,81.1,81.2,81.09,81.17,99299.0,75.2789,75.3717,75.2696,75.3438,99299.0
2020-11-11 13:00:00,81.16,81.2,81.11,81.11,71305.0,75.3345,75.3717,75.2881,75.2881,71305.0
2020-11-11 13:10:00,81.1,81.11,80.99,81.08,32889.0,75.2789,75.2881,75.1768,75.2603,32889.0
2020-11-11 13:20:00,81.08,81.22,81.07,81.12,79749.0,75.2603,75.3902,75.251,75.2974,79749.0
2020-11-11 13:30:00,81.13,81.16,81.03,81.14,322678.0,75.3067,75.3345,75.2139,75.316,322678.0
2020-11-11 13:40:00,81.15,81.18,81.08,81.09,32772.0,75.3253,75.3531,75.2603,75.2696,32772.0
2020-11-11 13:50:00,81.1,81.16,81.01,81.02,71593.0,75.2789,75.3345,75.1953,75.2046,71593.0
2020-11-11 14:00:00,81.06,81.11,81.02,81.07,159553.0,75.2417,75.2881,75.2046,75.251,159553.0
2020-11-11 14:10:00,81.06,81.09,80.98,80.98,37253.0,75.2417,75.2696,75.1675,75.1675,37253.0
2020-11-11 14:20:00,80.98,81.04,80.83,80.85,34546.0,75.1675,75.2232,75.0282,75.0468,34546.0
2020-11-11 14:30:00,80.85,80.94,80.82,80.86,86476.0,75.0468,75.1303,75.019,75.0561,86476.0
2020-11-11 14:40:00,80.86,80.89,80.65,80.7,44150.0,75.0561,75.0839,74.8612,74.9076,44150.0
2020-11-11 14:50:00,80.69,80.89,80.68,80.88,44706.0,74.8983,75.0839,74.889,75.0746,44706.0
2020-11-11 15:00:00,80.87,80.9,80.7,80.81,73531.0,75.0654,75.0932,74.9076,75.0097,73531.0
2020-11-11 15:10:00,80.8,80.82,80.75,80.76,126385.0,75.0004,75.019,74.954,74.9633,126385.0
2020-11-11 15:20:00,80.75,80.79,80.66,80.68,101015.0,74.954,74.9911,74.8704,74.889,101015.0
2020-11-11 15:30:00,80.68,80.89,80.66,80.88,108681.0,74.889,75.0839,74.8704,75.0746,108681.0
2020-11-11 15:40:00,80.88,81.06,80.86,81.05,167745.0,75.0746,75.2417,75.0561,75.2324,167745.0
2020-11-11 15:50:00,81.07,81.35,81.06,81.34,211531.0,75.251,75.5109,75.2417,75.5016,211531.0
2020-11-12 09:30:00,80.57,80.7,80.38,80.54,137735.0,74.7869,74.9076,74.6105,74.7591,137735.0
2020-11-12 09:40:00,80.53,80.61,80.2,80.22,176339.0,74.7498,74.824,74.4435,74.462,176339.0
2020-11-12 09:50:00,80.21,80.23,79.85,80.01,67948.0,74.4527,74.4713,74.1186,74.2671,67948.0
2020-11-12 10:00:00,80.0,80.3,79.96,80.3,83808.0,74.2578,74.5363,74.2207,74.5363,83808.0
2020-11-12 10:10:00,80.31,80.4,80.23,80.38,74363.0,74.5456,74.6291,74.4713,74.6105,74363.0
2020-11-12 10:20:00,80.39,80.4,80.08,80.08,77016.0,74.6198,74.6291,74.3321,74.3321,77016.0
2020-11-12 10:30:00,80.09,80.36,80.08,80.34,48231.0,74.3414,74.592,74.3321,74.5734,48231.0
2020-11-12 10:40:00,80.35,80.49,80.35,80.37,73722.0,74.5827,74.7126,74.5827,74.6013,73722.0
2020-11-12 10:50:00,80.36,80.48,80.3,80.45,94543.0,74.592,74.7034,74.5363,74.6755,94543.0
2020-11-12 11:00:00,80.42,80.52,80.23,80.47,129698.0,74.6477,74.7405,74.4713,74.6941,129698.0
2020-11-12 11:10:00,80.47,80.56,80.43,80.54,165663.0,74.6941,74.7776,74.6569,74.7591,165663.0
2020-11-12 11:20:00,80.54,80.55,80.42,80.48,90444.0,74.7591,74.7683,74.6477,74.7034,90444.0
2020-11-12 11:30:00,80.49,80.54,80.37,80.39,77541.0,74.7126,74.7591,74.6013,74.6198,77541.0
2020-11-12 11:40:00,80.39,80.45,80.3,80.34,76339.0,74.6198,74.6755,74.5363,74.5734,76339.0
2020-11-12 11:50:00,80.34,80.45,80.14,80.23,93514.0,74.5734,74.6755,74.3878,74.4713,93514.0
2020-11-12 12:00:00,80.23,80.27,80.16,80.21,56470.0,74.4713,74.5084,74.4063,74.4527,56470.0
2020-11-12 12:10:00,80.2,80.3,80.18,80.26,22103.0,74.4435,74.5363,74.4249,74.4991,22103.0
2020-11-12 12:20:00,80.27,80.38,80.09,80.09,79364.0,74.5084,74.6105,74.3414,74.3414,79364.0
2020-11-12 12:30:00,80.13,80.14,79.9,79.91,42448.0,74.3785,74.3878,74.165,74.1743,42448.0
2020-11-12 12:40:00,79.89,79.91,79.58,79.58,73678.0,74.1557,74.1743,73.868,73.868,73678.0
2020-11-12 12:50:00,79.59,79.66,79.52,79.59,119403.0,73.8772,73.9422,73.8123,73.8772,119403.0
2020-11-12 13:00:00,79.59,79.69,79.41,79.51,62311.0,73.8772,73.9701,73.7102,73.803,62311.0
2020-11-12 13:10:00,79.51,79.53,78.93,79.14,114441.0,73.803,73.8215,73.2646,73.4595,114441.0
2020-11-12 13:20:00,79.16,79.42,79.11,79.16,81740.0,73.4781,73.7194,73.4317,73.4781,81740.0
2020-11-12 13:30:00,79.14,79.52,79.13,79.51,36758.0,73.4595,73.8123,73.4503,73.803,36758.0
2020-11-12 13:40:00,79.49,79.59,79.39,79.45,32978.0,73.7844,73.8772,73.6916,73.7473,32978.0
2020-11-12 13:50:00,79.46,79.73,79.46,79.71,36864.0,73.7566,74.0072,73.7566,73.9886,36864.0
2020-11-12 14:00:00,79.72,79.81,79.58,79.58,73084.0,73.9979,74.0814,73.868,73.868,73084.0
2020-11-12 14:10:00,79.6,79.62,79.37,79.37,44143.0,73.8865,73.9051,73.673,73.673,44143.0
2020-11-12 14:20:00,79.41,79.48,79.33,79.34,50514.0,73.7102,73.7751,73.6359,73.6452,50514.0
2020-11-12 14:30:00,79.34,79.55,79.25,79.28,40447.0,73.6452,73.8401,73.5616,73.5895,40447.0
2020-11-12 14:40:00,79.25,79.28,79.11,79.19,65414.0,73.5616,73.5895,73.4317,73.506,65414.0
2020-11-12 14:50:00,79.2,79.27,79.11,79.13,115290.0,73.5152,73.5802,73.4317,73.4503,115290.0
2020-11-12 15:00:00,79.13,79.17,78.84,78.9,133874.0,73.4503,73.4874,73.1811,73.2368,133874.0
2020-11-12 15:10:00,78.92,79.29,78.92,79.26,57666.0,73.2553,73.5988,73.2553,73.5709,57666.0
2020-11-12 15:20:00,79.23,79.34,79.21,79.25,58209.0,73.5431,73.6452,73.5245,73.5616,58209.0
2020-11-12 15:30:00,79.24,79.27,79.06,79.26,68856.0,73.5524,73.5802,73.3853,73.5709,68856.0
2020-11-12 15:40:00,79.29,79.3,79.12,79.28,88949.0,73.5988,73.6081,73.441,73.5895,88949.0
2020-11-12 15:50:00,79.29,79.65,79.29,79.6,218320.0,73.5988,73.9329,73.5988,73.8865,218320.0
2020-11-13 09:30:00,80.32,80.96,80.32,80.92,115424.0,74.5548,75.1489,74.5548,75.1118,115424.0
2020-11-13 09:40:00,80.92,81.11,80.88,81.11,85418.0,75.1118,75.2881,75.0746,75.2881,85418.0
2020-11-13 09:50:00,81.11,81.23,81.01,81.11,55469.0,75.2881,75.3995,75.1953,75.2881,55469.0
2020-11-13 10:00:00,81.09,81.35,81.04,81.33,64858.0,75.2696,75.5109,75.2232,75.4923,64858.0
2020-11-13 10:10:00,81.32,81.41,80.98,80.98,51517.0,75.4831,75.5666,75.1675,75.1675,51517.0
2020-11-13 10:20:00,81.0,81.17,80.94,81.17,60783.0,75.186,75.3438,75.1303,75.3438,60783.0
2020-11-13 10:30:00,81.18,81.23,80.96,80.99,33179.0,75.3531,75.3995,75.1489,75.1768,33179.0
2020-11-13 10:40:00,80.99,81.16,80.96,81.07,70482.0,75.1768,75.3345,75.1489,75.251,70482.0
2020-11-13 10:50:00,81.08,81.08,80.76,80.81,41097.0,75.2603,75.2603,74.9633,75.0097,41097.0
2020-11-13 11:00:00,80.84,80.92,80.8,80.89,29516.0,75.0375,75.1118,75.0004,75.0839,29516.0
2020-11-13 11:10:00,80.86,81.01,80.84,81.01,39815.0,75.0561,75.1953,75.0375,75.1953,39815.0
2020-11-13 11:20:00,81.01,81.12,80.86,81.07,61075.0,75.1953,75.2974,75.0561,75.251,61075.0
2020-11-13 11:30:00,81.08,81.1,80.9,80.95,86412.0,75.2603,75.2789,75.0932,75.1396,86412.0
2020-11-13 11:40:00,80.97,81.04,80.94,80.94,37785.0,75.1582,75.2232,75.1303,75.1303,37785.0
2020-11-13 11:50:00,80.96,80.98,80.88,80.89,34232.0,75.1489,75.1675,75.0746,75.0839,34232.0
2020-11-13 12:00:00,80.9,80.95,80.85,80.92,33400.0,75.0932,75.1396,75.0468,75.1118,33400.0
2020-11-13 12:10:00,80.91,80.95,80.78,80.78,18886.0,75.1025,75.1396,74.9818,74.9818,18886.0
2020-11-13 12:20:00,80.8,80.82,80.73,80.77,21434.0,75.0004,75.019,74.9354,74.9725,21434.0
2020-11-13 12:30:00,80.78,80.9,80.78,80.9,70369.0,74.9818,75.0932,74.9818,75.0932,70369.0
2020-11-13 12:40:00,80.9,81.01,80.82,81.01,27912.0,75.0932,75.1953,75.019,75.1953,27912.0
2020-11-13 12:50:00,81.0,81.08,80.98,81.02,214340.0,75.186,75.2603,75.1675,75.2046,214340.0
2020-11-13 13:00:00,81.03,81.07,80.88,81.05,75543.0,75.2139,75.251,75.0746,75.2324,75543.0
2020-11-13 13:10:00,81.05,81.07,80.89,80.96,113788.0,75.2324,75.251,75.0839,75.1489,113788.0
2020-11-13 13:20:00,80.96,81.01,80.83,80.96,154810.0,75.1489,75.1953,75.0282,75.1489,154810.0
2020-11-13 13:30:00,80.95,81.03,80.8,81.0,63967.0,75.1396,75.2139,75.0004,75.186,63967.0
2020-11-13 13:40:00,81.02,81.16,81.0,81.05,77510.0,75.2046,75.3345,75.186,75.2324,77510.0
2020-11-13 13:50:00,81.06,81.14,81.03,81.07,63119.0,75.2417,75.316,75.2139,75.251,63119.0
2020-11-13 14:00:00,81.07,81.2,81.05,81.16,85591.0,75.251,75.3717,75.2324,75.3345,85591.0
2020-11-13 14:10:00,81.17,81.29,81.11,81.29,75687.0,75.3438,75.4552,75.2881,75.4552,75687.0
2020-11-13 14:20:00,81.27,81.44,81.27,81.44,83154.0,75.4367,75.5945,75.4367,75.5945,83154.0
2020-11-13 14:30:00,81.44,81.76,81.44,81.72,149495.0,75.5945,75.8915,75.5945,75.8544,149495.0
2020-11-13 14:40:00,81.71,81.82,81.69,81.71,150305.0,75.8451,75.9472,75.8265,75.8451,150305.0
2020-11-13 14:50:00,81.72,81.96,81.69,81.91,197478.0,75.8544,76.0771,75.8265,76.0307,197478.0
2020-11-13 15:00:00,81.9,81.94,81.84,81.9,211726.0,76.0214,76.0586,75.9657,76.0214,211726.0
2020-11-13 15:10:00,81.9,81.92,81.79,81.87,237804.0,76.0214,76.04,75.9193,75.9936,237804.0
2020-11-13 15:20:00,81.87,81.87,81.76,81.77,202157.0,75.9936,75.9936,75.8915,75.9008,202157.0
2020-11-13 15:30:00,81.78,81.92,81.76,81.88,133068.0,75.91,76.04,75.8915,76.0029,133068.0
2020-11-13 15:40:00,81.89,82.1,81.88,81.97,236632.0,76.0122,76.2071,76.0029,76.0864,236632.0
2020-11-13 15:50:00,81.97,81.99,81.69,81.73,288288.0,76.0864,76.105,75.8265,75.8636,288288.0
2020-11-16 09:30:00,83.64,83.96,83.38,83.66,529932.0,77.6365,77.9336,77.3952,77.6551,529932.0
2020-11-16 09:40:00,83.58,83.59,83.05,83.26,197941.0,77.5808,77.5901,77.0889,77.2838,197941.0
2020-11-16 09:50:00,83.24,83.43,82.96,83.24,85933.0,77.2653,77.4416,77.0054,77.2653,85933.0
2020-11-16 10:00:00,83.24,83.5,83.21,83.39,122661.0,77.2653,77.5066,77.2374,77.4045,122661.0
2020-11-16 10:10:00,83.43,83.6,83.34,83.6,183428.0,77.4416,77.5994,77.3581,77.5994,183428.0
2020-11-16 10:20:00,83.59,83.81,83.57,83.72,127415.0,77.5901,77.7943,77.5716,77.7108,127415.0
2020-11-16 10:30:00,83.73,84.02,83.69,84.02,166222.0,77.7201,77.9893,77.683,77.9893,166222.0
2020-11-16 10:40:00,84.0,84.16,83.91,83.98,205454.0,77.9707,78.1192,77.8872,77.9521,205454.0
2020-11-16 10:50:00,83.97,84.06,83.83,83.98,57943.0,77.9429,78.0264,77.8129,77.9521,57943.0
2020-11-16 11:00:00,83.96,84.05,83.84,83.95,66061.0,77.9336,78.0171,77.8222,77.9243,66061.0
2020-11-16 11:10:00,83.95,84.08,83.93,84.07,82064.0,77.9243,78.045,77.9057,78.0357,82064.0
2020-11-16 11:20:00,84.06,84.12,83.98,84.01,102143.0,78.0264,78.0821,77.9521,77.98,102143.0
2020-11-16 11:30:00,84.02,84.17,83.98,84.16,74833.0,77.9893,78.1285,77.9521,78.1192,74833.0
2020-11-16 11:40:00,84.16,84.3,84.15,84.25,167024.0,78.1192,78.2492,78.1099,78.2028,167024.0
2020-11-16 11:50:00,84.23,84.25,84.08,84.16,123255.0,78.1842,78.2028,78.045,78.1192,123255.0
2020-11-16 12:00:00,84.2,84.21,84.1,84.16,56633.0,78.1563,78.1656,78.0635,78.1192,56633.0
2020-11-16 12:10:00,84.16,84.17,84.02,84.09,60459.0,78.1192,78.1285,77.9893,78.0542,60459.0
2020-11-16 12:20:00,84.08,84.12,83.89,83.9,234657.0,78.045,78.0821,77.8686,77.8779,234657.0
2020-11-16 12:30:00,83.89,83.89,83.8,83.84,149404.0,77.8686,77.8686,77.7851,77.8222,149404.0
2020-11-16 12:40:00,83.84,83.88,83.79,83.88,62168.0,77.8222,77.8593,77.7758,77.8593,62168.0
2020-11-16 12:50:00,83.88,83.9,83.73,83.83,63252.0,77.8593,77.8779,77.7201,77.8129,63252.0
2020-11-16 13:00:00,83.81,83.84,83.76,83.8,104554.0,77.7943,77.8222,77.7479,77.7851,104554.0
2020-11-16 13:10:00,83.81,83.82,83.71,83.79,127365.0,77.7943,77.8036,77.7015,77.7758,127365.0
2020-11-16 13:20:00,83.78,83.79,83.42,83.43,110170.0,77.7665,77.7758,77.4323,77.4416,110170.0
2020-11-16 13:30:00,83.42,83.63,83.38,83.47,88077.0,77.4323,77.6273,77.3952,77.4787,88077.0
2020-11-16 13:40:00,83.45,83.5,83.31,83.35,42272.0,77.4602,77.5066,77.3302,77.3674,42272.0
2020-11-16 13:50:00,83.38,83.44,83.28,83.4,29404.0,77.3952,77.4509,77.3024,77.4138,29404.0
2020-11-16 14:00:00,83.39,83.43,83.26,83.43,48222.0,77.4045,77.4416,77.2838,77.4416,48222.0
2020-11-16 14:10:00,83.41,83.48,83.37,83.48,51805.0,77.4231,77.488,77.3859,77.488,51805.0
2020-11-16 14:20:00,83.48,83.63,83.44,83.62,131362.0,77.488,77.6273,77.4509,77.618,131362.0
2020-11-16 14:30:00,83.62,83.76,83.59,83.69,71420.0,77.618,77.7479,77.5901,77.683,71420.0
2020-11-16 14:40:00,83.69,83.78,83.61,83.62,98856.0,77.683,77.7665,77.6087,77.618,98856.0
2020-11-16 14:50:00,83.66,83.78,83.63,83.76,136278.0,77.6551,77.7665,77.6273,77.7479,136278.0
2020-11-16 15:00:00,83.78,83.78,83.57,83.66,129734.0,77.7665,77.7665,77.5716,77.6551,129734.0
2020-11-16 15:10:00,83.66,83.74,83.64,83.71,97265.0,77.6551,77.7294,77.6365,77.7015,97265.0
2020-11-16 15:20:00,83.72,83.91,83.7,83.84,106640.0,77.7108,77.8872,77.6922,77.8222,106640.0
2020-11-16 15:30:00,83.86,83.97,83.85,83.88,132997.0,77.8408,77.9429,77.8315,77.8593,132997.0
2020-11-16 15:40:00,83.89,84.09,83.89,84.07,141376.0,77.8686,78.0542,77.8686,78.0357,141376.0
2020-11-16 15:50:00,84.07,84.18,83.99,84.18,386325.0,78.0357,78.1378,77.9614,78.1378,386325.0
2020-11-17 09:30:00,83.61,83.95,83.12,83.3,215376.0,77.6087,77.9243,77.1539,77.3209,215376.0
2020-11-17 09:40:00,83.27,83.27,82.89,83.17,144103.0,77.2931,77.2931,76.9404,77.2003,144103.0
2020-11-17 09:50:00,83.17,83.19,82.59,82.59,88704.0,77.2003,77.2188,76.6619,76.6619,88704.0
2020-11-17 10:00:00,82.62,82.78,82.56,82.72,73072.0,76.6898,76.8383,76.6341,76.7826,73072.0
2020-11-17 10:10:00,82.7,82.9,82.66,82.78,225591.0,76.764,76.9497,76.7269,76.8383,225591.0
2020-11-17 10:20:00,82.78,82.92,82.71,82.82,146680.0,76.8383,76.9682,76.7733,76.8754,146680.0
2020-11-17 10:30:00,82.85,83.09,82.78,83.01,130100.0,76.9032,77.126,76.8383,77.0518,130100.0
2020-11-17 10:40:00,83.05,83.1,82.95,82.99,111800.0,77.0889,77.1353,76.9961,77.0332,111800.0
2020-11-17 10:50:00,83.0,83.23,82.99,83.13,85317.0,77.0425,77.256,77.0332,77.1631,85317.0
2020-11-17 11:00:00,83.14,83.32,83.06,83.32,175984.0,77.1724,77.3395,77.0982,77.3395,175984.0
2020-11-17 11:10:00,83.31,83.56,83.27,83.55,179702.0,77.3302,77.5623,77.2931,77.553,179702.0
2020-11-17 11:20:00,83.54,83.68,83.5,83.65,77389.0,77.5437,77.6737,77.5066,77.6458,77389.0
2020-11-17 11:30:00,83.67,83.74,83.55,83.74,142790.0,77.6644,77.7294,77.553,77.7294,142790.0
2020-11-17 11:40:00,83.73,83.84,83.71,83.74,108026.0,77.7201,77.8222,77.7015,77.7294,108026.0
2020-11-17 11:50:00,83.73,83.76,83.68,83.73,87542.0,77.7201,77.7479,77.6737,77.7201,87542.0
2020-11-17 12:00:00,83.73,83.77,83.65,83.74,95774.0,77.7201,77.7572,77.6458,77.7294,95774.0
2020-11-17 12:10:00,83.74,83.92,83.69,83.83,123819.0,77.7294,77.8964,77.683,77.8129,123819.0
2020-11-17 12:20:00,83.82,83.99,83.79,83.98,78628.0,77.8036,77.9614,77.7758,77.9521,78628.0
2020-11-17 12:30:00,83.97,84.23,83.96,84.16,110447.0,77.9429,78.1842,77.9336,78.1192,110447.0
2020-11-17 12:40:00,84.19,84.27,84.16,84.22,61085.0,78.1471,78.2213,78.1192,78.1749,61085.0
2020-11-17 12:50:00,84.22,84.29,84.19,84.28,129183.0,78.1749,78.2399,78.1471,78.2306,129183.0
2020-11-17 13:00:00,84.27,84.28,84.15,84.17,66778.0,78.2213,78.2306,78.1099,78.1285,66778.0
2020-11-17 13:10:00,84.17,84.29,84.14,84.28,82631.0,78.1285,78.2399,78.1007,78.2306,82631.0
2020-11-17 13:20:00,84.27,84.38,84.23,84.38,72837.0,78.2213,78.3234,78.1842,78.3234,72837.0
2020-11-17 13:30:00,84.3,84.4,84.27,84.4,164976.0,78.2492,78.342,78.2213,78.342,164976.0
2020-11-17 13:40:00,84.4,84.44,84.31,84.31,63690.0,78.342,78.3791,78.2585,78.2585,63690.0
2020-11-17 13:50:00,84.3,84.39,84.23,84.39,79457.0,78.2492,78.3327,78.1842,78.3327,79457.0
2020-11-17 14:00:00,84.39,84.63,84.37,84.63,192896.0,78.3327,78.5555,78.3141,78.5555,192896.0
2020-11-17 14:10:00,84.62,84.87,84.62,84.85,110179.0,78.5462,78.7783,78.5462,78.7597,110179.0
2020-11-17 14:20:00,84.84,84.89,84.64,84.71,134166.0,78.7504,78.7968,78.5648,78.6297,134166.0
2020-11-17 14:30:00,84.71,84.75,84.64,84.73,91630.0,78.6297,78.6669,78.5648,78.6483,91630.0
2020-11-17 14:40:00,84.73,84.8,84.67,84.79,112909.0,78.6483,78.7133,78.5926,78.704,112909.0
2020-11-17 14:50:00,84.78,84.87,84.72,84.76,142804.0,78.6947,78.7783,78.639,78.6762,142804.0
2020-11-17 15:00:00,84.77,84.77,84.46,84.46,77237.0,78.6854,78.6854,78.3977,78.3977,77237.0
2020-11-17 15:10:00,84.47,84.52,84.39,84.44,80633.0,78.407,78.4534,78.3327,78.3791,80633.0
2020-11-17 15:20:00,84.43,84.46,84.26,84.41,120510.0,78.3698,78.3977,78.212,78.3513,120510.0
2020-11-17 15:30:00,84.42,84.59,84.39,84.54,123738.0,78.3606,78.5184,78.3327,78.4719,123738.0
2020-11-17 15:40:00,84.55,84.59,84.48,84.54,101849.0,78.4812,78.5184,78.4162,78.4719,101849.0
2020-11-17 15:50:00,84.55,84.68,84.36,84.66,355072.0,78.4812,78.6019,78.3049,78.5833,355072.0
2020-11-18 09:30:00,85.04,85.31,84.74,84.98,223832.0,78.9361,79.1867,78.6576,78.8804,223832.0
2020-11-18 09:40:00,84.97,85.11,84.91,84.99,173508.0,78.8711,79.001,78.8154,78.8896,173508.0
2020-11-18 09:50:00,84.95,85.0,84.8,84.87,44167.0,78.8525,78.8989,78.7133,78.7783,44167.0
2020-11-18 10:00:00,84.88,85.09,84.82,84.88,45986.0,78.7875,78.9825,78.7318,78.7875,45986.0
2020-11-18 10:10:00,84.9,84.95,84.71,84.72,35363.0,78.8061,78.8525,78.6297,78.639,35363.0
2020-11-18 10:20:00,84.72,84.9,84.71,84.85,50268.0,78.639,78.8061,78.6297,78.7597,50268.0
2020-11-18 10:30:00,84.83,84.94,84.78,84.86,131895.0,78.7411,78.8432,78.6947,78.769,131895.0
2020-11-18 10:40:00,84.86,84.99,84.85,84.98,59874.0,78.769,78.8896,78.7597,78.8804,59874.0
2020-11-18 10:50:00,84.97,84.99,84.81,84.85,44129.0,78.8711,78.8896,78.7226,78.7597,44129.0
2020-11-18 11:00:00,84.84,85.05,84.83,85.04,40517.0,78.7504,78.9453,78.7411,78.9361,40517.0
2020-11-18 11:10:00,85.04,85.09,84.93,85.01,22360.0,78.9361,78.9825,78.8339,78.9082,22360.0
2020-11-18 11:20:00,84.99,85.16,84.93,85.15,117801.0,78.8896,79.0474,78.8339,79.0382,117801.0
2020-11-18 11:30:00,85.15,85.23,85.07,85.22,91113.0,79.0382,79.1124,78.9639,79.1031,91113.0
2020-11-18 11:40:00,85.23,85.34,85.15,85.22,113923.0,79.1124,79.2145,79.0382,79.1031,113923.0
2020-11-18 11:50:00,85.19,85.24,85.13,85.19,80758.0,79.0753,79.1217,79.0196,79.0753,80758.0
2020-11-18 12:00:00,85.19,85.24,85.09,85.11,65540.0,79.0753,79.1217,78.9825,79.001,65540.0
2020-11-18 12:10:00,85.11,85.15,85.03,85.05,50101.0,79.001,79.0382,78.9268,78.9453,50101.0
2020-11-18 12:20:00,85.06,85.12,85.02,85.05,40647.0,78.9546,79.0103,78.9175,78.9453,40647.0
2020-11-18 12:30:00,85.05,85.07,84.95,85.07,44492.0,78.9453,78.9639,78.8525,78.9639,44492.0
2020-11-18 12:40:00,85.06,85.2,85.05,85.13,65089.0,78.9546,79.0846,78.9453,79.0196,65089.0
2020-11-18 12:50:00,85.13,85.15,85.08,85.09,107027.0,79.0196,79.0382,78.9732,78.9825,107027.0
2020-11-18 13:00:00,85.09,85.19,85.04,85.18,26473.0,78.9825,79.0753,78.9361,79.066,26473.0
2020-11-18 13:10:00,85.2,85.23,85.13,85.16,30422.0,79.0846,79.1124,79.0196,79.0474,30422.0
2020-11-18 13:20:00,85.15,85.2,85.01,85.01,53323.0,79.0382,79.0846,78.9082,78.9082,53323.0
2020-11-18 13:30:00,85.01,85.13,84.98,85.1,70791.0,78.9082,79.0196,78.8804,78.9917,70791.0
2020-11-18 13:40:00,85.07,85.07,84.75,84.75,59382.0,78.9639,78.9639,78.6669,78.6669,59382.0
2020-11-18 13:50:00,84.75,84.75,84.61,84.74,168919.0,78.6669,78.6669,78.5369,78.6576,168919.0
2020-11-18 14:00:00,84.75,84.98,84.74,84.94,325901.0,78.6669,78.8804,78.6576,78.8432,325901.0
2020-11-18 14:10:00,84.92,84.96,84.65,84.65,45011.0,78.8247,78.8618,78.574,78.574,45011.0
2020-11-18 14:20:00,84.64,84.72,84.34,84.44,71562.0,78.5648,78.639,78.2863,78.3791,71562.0
2020-11-18 14:30:00,84.45,84.59,84.39,84.59,67032.0,78.3884,78.5184,78.3327,78.5184,67032.0
2020-11-18 14:40:00,84.59,84.72,84.56,84.62,71234.0,78.5184,78.639,78.4905,78.5462,71234.0
2020-11-18 14:50:00,84.62,84.75,84.61,84.61,53854.0,78.5462,78.6669,78.5369,78.5369,53854.0
2020-11-18 15:00:00,84.63,84.64,84.3,84.48,101683.0,78.5555,78.5648,78.2492,78.4162,101683.0
2020-11-18 15:10:00,84.48,84.58,84.34,84.36,79379.0,78.4162,78.5091,78.2863,78.3049,79379.0
2020-11-18 15:20:00,84.36,84.37,84.19,84.2,66190.0,78.3049,78.3141,78.1471,78.1563,66190.0
2020-11-18 15:30:00,84.19,84.25,83.97,83.99,112333.0,78.1471,78.2028,77.9429,77.9614,112333.0
2020-11-18 15:40:00,84.0,84.04,83.77,83.82,153185.0,77.9707,78.0078,77.7572,77.8036,153185.0
2020-11-18 15:50:00,83.82,83.88,83.47,83.47,237315.0,77.8036,77.8593,77.4787,77.4787,237315.0
2020-11-19 09:30:00,83.28,83.39,82.87,83.32,148612.0,77.3024,77.4045,76.9218,77.3395,148612.0
2020-11-19 09:40:00,83.32,83.61,83.31,83.57,172666.0,77.3395,77.6087,77.3302,77.5716,172666.0
2020-11-19 09:50:00,83.58,83.73,83.51,83.58,55614.0,77.5808,77.7201,77.5159,77.5808,55614.0
2020-11-19 10:00:00,83.58,83.69,83.42,83.5,67161.0,77.5808,77.683,77.4323,77.5066,67161.0
2020-11-19 10:10:00,83.52,83.59,83.31,83.31,53428.0,77.5252,77.5901,77.3302,77.3302,53428.0
2020-11-19 10:20:00,83.29,83.46,83.0,83.07,66659.0,77.3117,77.4695,77.0425,77.1075,66659.0
2020-11-19 10:30:00,83.11,83.23,83.07,83.21,128107.0,77.1446,77.256,77.1075,77.2374,128107.0
2020-11-19 10:40:00,83.21,83.5,83.2,83.46,25306.0,77.2374,77.5066,77.2281,77.4695,25306.0
2020-11-19 10:50:00,83.46,83.48,83.15,83.15,38942.0,77.4695,77.488,77.1817,77.1817,38942.0
2020-11-19 11:00:00,83.13,83.15,83.05,83.07,44963.0,77.1631,77.1817,77.0889,77.1075,44963.0
2020-11-19 11:10:00,83.02,83.09,82.93,83.09,55218.0,77.061,77.126,76.9775,77.126,55218.0
2020-11-19 11:20:00,83.06,83.26,83.05,83.12,117461.0,77.0982,77.2838,77.0889,77.1539,117461.0
2020-11-19 11:30:00,83.11,83.18,82.88,82.96,58876.0,77.1446,77.2096,76.9311,77.0054,58876.0
2020-11-19 11:40:00,82.95,83.09,82.94,82.98,23728.0,76.9961,77.126,76.9868,77.0239,23728.0
2020-11-19 11:50:00,82.97,83.06,82.97,83.01,15891.0,77.0146,77.0982,77.0146,77.0518,15891.0
2020-11-19 12:00:00,83.03,83.08,82.91,82.94,26151.0,77.0703,77.1167,76.9589,76.9868,26151.0
2020-11-19 12:10:00,82.92,82.98,82.76,82.76,38245.0,76.9682,77.0239,76.8197,76.8197,38245.0
2020-11-19 12:20:00,82.81,82.85,82.74,82.84,32506.0,76.8661,76.9032,76.8011,76.894,32506.0
2020-11-19 12:30:00,82.84,83.04,82.81,83.0,33301.0,76.894,77.0796,76.8661,77.0425,33301.0
2020-11-19 12:40:00,82.99,83.0,82.77,82.87,31455.0,77.0332,77.0425,76.829,76.9218,31455.0
2020-11-19 12:50:00,82.85,82.96,82.77,82.95,34132.0,76.9032,77.0054,76.829,76.9961,34132.0
2020-11-19 13:00:00,82.96,83.14,82.96,82.98,96395.0,77.0054,77.1724,77.0054,77.0239,96395.0
2020-11-19 13:10:00,83.0,83.16,83.0,83.14,26062.0,77.0425,77.191,77.0425,77.1724,26062.0
2020-11-19 13:20:00,83.15,83.36,83.13,83.2,253245.0,77.1817,77.3766,77.1631,77.2281,253245.0
2020-11-19 13:30:00,83.2,83.21,83.11,83.16,37227.0,77.2281,77.2374,77.1446,77.191,37227.0
2020-11-19 13:40:00,83.15,83.35,83.11,83.35,43031.0,77.1817,77.3674,77.1446,77.3674,43031.0
2020-11-19 13:50:00,83.35,83.39,83.27,83.31,64511.0,77.3674,77.4045,77.2931,77.3302,64511.0
2020-11-19 14:00:00,83.3,83.38,83.27,83.36,39112.0,77.3209,77.3952,77.2931,77.3766,39112.0
2020-11-19 14:10:00,83.37,83.4,83.3,83.35,34442.0,77.3859,77.4138,77.3209,77.3674,34442.0
2020-11-19 14:20:00,83.39,83.43,83.34,83.36,50572.0,77.4045,77.4416,77.3581,77.3766,50572.0
2020-11-19 14:30:00,83.37,83.73,83.36,83.71,65794.0,77.3859,77.7201,77.3766,77.7015,65794.0
2020-11-19 14:40:00,83.71,83.88,83.68,83.78,114993.0,77.7015,77.8593,77.6737,77.7665,114993.0
2020-11-19 14:50:00,83.76,83.77,83.6,83.67,52708.0,77.7479,77.7572,77.5994,77.6644,52708.0
2020-11-19 15:00:00,83.67,83.69,83.55,83.65,68410.0,77.6644,77.683,77.553,77.6458,68410.0
2020-11-19 15:10:00,83.65,83.9,83.65,83.79,155469.0,77.6458,77.8779,77.6458,77.7758,155469.0
2020-11-19 15:20:00,83.8,83.84,83.65,83.7,61907.0,77.7851,77.8222,77.6458,77.6922,61907.0
2020-11-19 15:30:00,83.7,83.97,83.67,83.94,257543.0,77.6922,77.9429,77.6644,77.915,257543.0
2020-11-19 15:40:00,83.93,84.08,83.9,83.91,121299.0,77.9057,78.045,77.8779,77.8872,121299.0
2020-11-19 15:50:00,83.91,84.06,83.89,83.95,150533.0,77.8872,78.0264,77.8686,77.9243,150533.0
2020-11-20 09:30:00,83.58,83.75,83.23,83.56,147792.0,77.5808,77.7386,77.256,77.5623,147792.0
2020-11-20 09:40:00,83.53,83.73,83.51,83.68,80380.0,77.5344,77.7201,77.5159,77.6737,80380.0
2020-11-20 09:50:00,83.72,83.72,83.3,83.52,58342.0,77.7108,77.7108,77.3209,77.5252,58342.0
2020-11-20 10:00:00,83.53,83.62,83.48,83.61,45477.0,77.5344,77.618,77.488,77.6087,45477.0
2020-11-20 10:10:00,83.6,83.61,83.43,83.51,76713.0,77.5994,77.6087,77.4416,77.5159,76713.0
2020-11-20 10:20:00,83.44,83.64,83.44,83.51,39510.0,77.4509,77.6365,77.4509,77.5159,39510.0
2020-11-20 10:30:00,83.51,83.56,83.33,83.56,162924.0,77.5159,77.5623,77.3488,77.5623,162924.0
2020-11-20 10:40:00,83.56,83.56,83.35,83.38,25348.0,77.5623,77.5623,77.3674,77.3952,25348.0
2020-11-20 10:50:00,83.38,83.48,83.35,83.44,40540.0,77.3952,77.488,77.3674,77.4509,40540.0
2020-11-20 11:00:00,83.43,83.49,83.35,83.43,48571.0,77.4416,77.4973,77.3674,77.4416,48571.0
2020-11-20 11:10:00,83.41,83.54,83.39,83.47,25674.0,77.4231,77.5437,77.4045,77.4787,25674.0
2020-11-20 11:20:00,83.48,83.63,83.44,83.59,18130.0,77.488,77.6273,77.4509,77.5901,18130.0
2020-11-20 11:30:00,83.59,83.72,83.53,83.7,51916.0,77.5901,77.7108,77.5344,77.6922,51916.0
2020-11-20 11:40:00,83.71,83.8,83.64,83.68,44808.0,77.7015,77.7851,77.6365,77.6737,44808.0
2020-11-20 11:50:00,83.68,83.88,83.67,83.87,55808.0,77.6737,77.8593,77.6644,77.85,55808.0
2020-11-20 12:00:00,83.86,83.92,83.78,83.85,64479.0,77.8408,77.8964,77.7665,77.8315,64479.0
2020-11-20 12:10:00,83.85,83.89,83.78,83.81,26412.0,77.8315,77.8686,77.7665,77.7943,26412.0
2020-11-20 12:20:00,83.82,83.84,83.78,83.79,28265.0,77.8036,77.8222,77.7665,77.7758,28265.0
2020-11-20 12:30:00,83.8,83.81,83.68,83.7,14418.0,77.7851,77.7943,77.6737,77.6922,14418.0
2020-11-20 12:40:00,83.72,83.84,83.68,83.72,30329.0,77.7108,77.8222,77.6737,77.7108,30329.0
2020-11-20 12:50:00,83.72,83.78,83.66,83.76,60070.0,77.7108,77.7665,77.6551,77.7479,60070.0
2020-11-20 13:00:00,83.76,83.95,83.75,83.82,47325.0,77.7479,77.9243,77.7386,77.8036,47325.0
2020-11-20 13:10:00,83.83,83.88,83.79,83.81,25608.0,77.8129,77.8593,77.7758,77.7943,25608.0
2020-11-20 13:20:00,83.79,83.89,83.77,83.85,44617.0,77.7758,77.8686,77.7572,77.8315,44617.0
2020-11-20 13:30:00,83.82,83.86,83.75,83.8,36726.0,77.8036,77.8408,77.7386,77.7851,36726.0
2020-11-20 13:40:00,83.8,83.92,83.79,83.92,32812.0,77.7851,77.8964,77.7758,77.8964,32812.0
2020-11-20 13:50:00,83.91,83.91,83.83,83.88,145597.0,77.8872,77.8872,77.8129,77.8593,145597.0
2020-11-20 14:00:00,83.9,83.91,83.8,83.87,47063.0,77.8779,77.8872,77.7851,77.85,47063.0
2020-11-20 14:10:00,83.84,83.87,83.8,83.84,26624.0,77.8222,77.85,77.7851,77.8222,26624.0
2020-11-20 14:20:00,83.83,83.92,83.81,83.89,43529.0,77.8129,77.8964,77.7943,77.8686,43529.0
2020-11-20 14:30:00,83.89,83.97,83.84,83.84,67705.0,77.8686,77.9429,77.8222,77.8222,67705.0
2020-11-20 14:40:00,83.84,83.85,83.68,83.71,28466.0,77.8222,77.8315,77.6737,77.7015,28466.0
2020-11-20 14:50:00,83.71,83.78,83.7,83.78,30952.0,77.7015,77.7665,77.6922,77.7665,30952.0
2020-11-20 15:00:00,83.79,83.84,83.66,83.66,69391.0,77.7758,77.8222,77.6551,77.6551,69391.0
2020-11-20 15:10:00,83.69,83.76,83.55,83.61,58965.0,77.683,77.7479,77.553,77.6087,58965.0
2020-11-20 15:20:00,83.61,83.68,83.55,83.65,74306.0,77.6087,77.6737,77.553,77.6458,74306.0
2020-11-20 15:30:00,83.64,83.88,83.62,83.87,68827.0,77.6365,77.8593,77.618,77.85,68827.0
2020-11-20 15:40:00,83.87,84.1,83.84,83.98,94959.0,77.85,78.0635,77.8222,77.9521,94959.0
2020-11-20 15:50:00,83.99,84.01,83.86,83.87,233369.0,77.9614,77.98,77.8408,77.85,233369.0
2020-11-23 09:30:00,84.71,84.92,84.57,84.78,106398.0,78.6297,78.8247,78.4998,78.6947,106398.0
2020-11-23 09:40:00,84.8,85.17,84.75,84.94,92995.0,78.7133,79.0567,78.6669,78.8432,92995.0
2020-11-23 09:50:00,85.0,85.14,84.91,84.92,35678.0,78.8989,79.0289,78.8154,78.8247,35678.0
2020-11-23 10:00:00,84.9,84.97,84.83,84.89,28549.0,78.8061,78.8711,78.7411,78.7968,28549.0
2020-11-23 10:10:00,84.88,84.96,84.81,84.93,59800.0,78.7875,78.8618,78.7226,78.8339,59800.0
2020-11-23 10:20:00,84.91,84.97,84.76,84.77,273513.0,78.8154,78.8711,78.6762,78.6854,273513.0
2020-11-23 10:30:00,84.76,85.1,84.74,85.05,114756.0,78.6762,78.9917,78.6576,78.9453,114756.0
2020-11-23 10:40:00,85.09,85.31,85.09,85.29,46964.0,78.9825,79.1867,78.9825,79.1681,46964.0
2020-11-23 10:50:00,85.31,85.39,85.26,85.37,34465.0,79.1867,79.2609,79.1403,79.2424,34465.0
2020-11-23 11:00:00,85.37,85.56,85.35,85.48,200281.0,79.2424,79.4187,79.2238,79.3445,200281.0
2020-11-23 11:10:00,85.45,85.47,85.22,85.35,47946.0,79.3166,79.3352,79.1031,79.2238,47946.0
2020-11-23 11:20:00,85.36,85.54,85.35,85.52,60946.0,79.2331,79.4002,79.2238,79.3816,60946.0
2020-11-23 11:30:00,85.47,85.53,85.26,85.44,64520.0,79.3352,79.3909,79.1403,79.3073,64520.0
2020-11-23 11:40:00,85.44,85.51,85.42,85.5,35117.0,79.3073,79.3723,79.2888,79.363,35117.0
2020-11-23 11:50:00,85.49,85.59,85.45,85.57,65388.0,79.3538,79.4466,79.3166,79.428,65388.0
2020-11-23 12:00:00,85.58,85.59,85.39,85.42,30439.0,79.4373,79.4466,79.2609,79.2888,30439.0
2020-11-23 12:10:00,85.44,85.57,85.44,85.56,44563.0,79.3073,79.428,79.3073,79.4187,44563.0
2020-11-23 12:20:00,85.56,85.58,85.45,85.45,92854.0,79.4187,79.4373,79.3166,79.3166,92854.0
2020-11-23 12:30:00,85.44,85.49,85.39,85.43,46455.0,79.3073,79.3538,79.2609,79.2981,46455.0
2020-11-23 12:40:00,85.43,85.53,85.41,85.52,43882.0,79.2981,79.3909,79.2795,79.3816,43882.0
2020-11-23 12:50:00,85.53,85.64,85.52,85.61,71253.0,79.3909,79.493,79.3816,79.4651,71253.0
2020-11-23 13:00:00,85.61,85.67,85.56,85.6,98377.0,79.4651,79.5208,79.4187,79.4559,98377.0
2020-11-23 13:10:00,85.6,85.63,85.53,85.59,57683.0,79.4559,79.4837,79.3909,79.4466,57683.0
2020-11-23 13:20:00,85.58,85.62,85.53,85.56,81843.0,79.4373,79.4744,79.3909,79.4187,81843.0
2020-11-23 13:30:00,85.57,85.69,85.56,85.69,88761.0,79.428,79.5394,79.4187,79.5394,88761.0
2020-11-23 13:40:00,85.68,85.73,85.62,85.67,522580.0,79.5301,79.5765,79.4744,79.5208,522580.0
2020-11-23 13:50:00,85.67,85.79,85.65,85.78,218383.0,79.5208,79.6322,79.5023,79.6229,218383.0
2020-11-23 14:00:00,85.77,85.84,85.71,85.72,129074.0,79.6137,79.6786,79.558,79.5672,129074.0
2020-11-23 14:10:00,85.72,85.75,85.62,85.71,94613.0,79.5672,79.5951,79.4744,79.558,94613.0
2020-11-23 14:20:00,85.72,85.74,85.65,85.7,158882.0,79.5672,79.5858,79.5023,79.5487,158882.0
2020-11-23 14:30:00,85.7,85.79,85.7,85.75,157972.0,79.5487,79.6322,79.5487,79.5951,157972.0
2020-11-23 14:40:00,85.75,85.89,85.68,85.88,374048.0,79.5951,79.725,79.5301,79.7158,374048.0
2020-11-23 14:50:00,85.88,86.12,85.87,86.12,406882.0,79.7158,79.9385,79.7065,79.9385,406882.0
2020-11-23 15:00:00,86.12,86.33,86.12,86.27,528552.0,79.9385,80.1335,79.9385,80.0778,528552.0
2020-11-23 15:10:00,86.27,86.28,86.18,86.18,415513.0,80.0778,80.087,79.9942,79.9942,415513.0
2020-11-23 15:20:00,86.18,86.19,86.01,86.03,446346.0,79.9942,80.0035,79.8364,79.855,446346.0
2020-11-23 15:30:00,86.03,86.04,85.86,85.89,571867.0,79.855,79.8643,79.6972,79.725,571867.0
2020-11-23 15:40:00,85.89,86.06,85.89,86.03,651493.0,79.725,79.8828,79.725,79.855,651493.0
2020-11-23 15:50:00,86.03,86.09,85.82,85.83,1258803.0,79.855,79.9107,79.6601,79.6693,1258803.0
2020-11-24 09:30:00,87.0,87.15,86.73,86.97,220550.0,80.7554,80.8946,80.5047,80.7275,220550.0
2020-11-24 09:40:00,86.93,87.11,86.82,87.01,75309.0,80.6904,80.8575,80.5883,80.7647,75309.0
2020-11-24 09:50:00,87.03,87.41,87.02,87.39,109935.0,80.7832,81.1359,80.7739,81.1174,109935.0
2020-11-24 10:00:00,87.39,87.69,87.29,87.59,57969.0,81.1174,81.3958,81.0246,81.303,57969.0
2020-11-24 10:10:00,87.6,87.65,87.37,87.54,77486.0,81.3123,81.3587,81.0988,81.2566,77486.0
2020-11-24 10:20:00,87.55,87.61,87.43,87.5,94638.0,81.2659,81.3216,81.1545,81.2195,94638.0
2020-11-24 10:30:00,87.51,87.53,87.37,87.44,76393.0,81.2288,81.2473,81.0988,81.1638,76393.0
2020-11-24 10:40:00,87.43,87.67,87.42,87.67,430303.0,81.1545,81.3773,81.1452,81.3773,430303.0
2020-11-24 10:50:00,87.67,87.75,87.6,87.61,52562.0,81.3773,81.4515,81.3123,81.3216,52562.0
2020-11-24 11:00:00,87.62,87.81,87.55,87.7,51814.0,81.3309,81.5072,81.2659,81.4051,51814.0
2020-11-24 11:10:00,87.69,87.7,87.57,87.58,56362.0,81.3958,81.4051,81.2845,81.2937,56362.0
2020-11-24 11:20:00,87.61,87.84,87.6,87.82,83213.0,81.3216,81.5351,81.3123,81.5165,83213.0
2020-11-24 11:30:00,87.83,87.96,87.77,87.9,33084.0,81.5258,81.6465,81.4701,81.5908,33084.0
2020-11-24 11:40:00,87.88,88.01,87.82,88.01,50486.0,81.5722,81.6929,81.5165,81.6929,50486.0
2020-11-24 11:50:00,88.0,88.26,87.95,88.07,53069.0,81.6836,81.9249,81.6372,81.7486,53069.0
2020-11-24 12:00:00,88.11,88.13,88.01,88.05,53211.0,81.7857,81.8043,81.6929,81.73,53211.0
2020-11-24 12:10:00,88.06,88.16,88.01,88.12,32312.0,81.7393,81.8321,81.6929,81.795,32312.0
2020-11-24 12:20:00,88.14,88.15,88.01,88.09,66984.0,81.8135,81.8228,81.6929,81.7671,66984.0
2020-11-24 12:30:00,88.1,88.13,88.01,88.02,74645.0,81.7764,81.8043,81.6929,81.7022,74645.0
2020-11-24 12:40:00,88.01,88.14,88.0,88.05,189190.0,81.6929,81.8135,81.6836,81.73,189190.0
2020-11-24 12:50:00,88.05,88.22,88.05,88.19,109372.0,81.73,81.8878,81.73,81.86,109372.0
2020-11-24 13:00:00,88.18,88.3,88.17,88.27,62072.0,81.8507,81.9621,81.8414,81.9342,62072.0
2020-11-24 13:10:00,88.27,88.41,88.26,88.4,917604.0,81.9342,82.0642,81.9249,82.0549,917604.0
2020-11-24 13:20:00,88.39,88.4,88.15,88.22,188798.0,82.0456,82.0549,81.8228,81.8878,188798.0
2020-11-24 13:30:00,88.24,88.31,88.02,88.04,166438.0,81.9064,81.9713,81.7022,81.7207,166438.0
2020-11-24 13:40:00,88.04,88.15,87.96,87.98,75155.0,81.7207,81.8228,81.6465,81.665,75155.0
2020-11-24 13:50:00,88.0,88.0,87.85,87.86,81471.0,81.6836,81.6836,81.5444,81.5536,81471.0
2020-11-24 14:00:00,87.86,87.95,87.76,87.78,55640.0,81.5536,81.6372,81.4608,81.4794,55640.0
2020-11-24 14:10:00,87.78,87.92,87.77,87.82,84106.0,81.4794,81.6093,81.4701,81.5165,84106.0
2020-11-24 14:20:00,87.83,87.86,87.68,87.68,36698.0,81.5258,81.5536,81.3866,81.3866,36698.0
2020-11-24 14:30:00,87.68,87.86,87.62,87.84,45985.0,81.3866,81.5536,81.3309,81.5351,45985.0
2020-11-24 14:40:00,87.83,87.89,87.78,87.81,61243.0,81.5258,81.5815,81.4794,81.5072,61243.0
2020-11-24 14:50:00,87.83,88.0,87.8,87.98,81736.0,81.5258,81.6836,81.4979,81.665,81736.0
2020-11-24 15:00:00,87.97,88.07,87.88,88.07,84818.0,81.6557,81.7486,81.5722,81.7486,84818.0
2020-11-24 15:10:00,88.06,88.14,87.97,88.0,53783.0,81.7393,81.8135,81.6557,81.6836,53783.0
2020-11-24 15:20:00,88.01,88.15,88.01,88.07,70779.0,81.6929,81.8228,81.6929,81.7486,70779.0
2020-11-24 15:30:00,88.07,88.09,87.93,87.97,105323.0,81.7486,81.7671,81.6186,81.6557,105323.0
2020-11-24 15:40:00,87.96,87.99,87.84,87.92,137179.0,81.6465,81.6743,81.5351,81.6093,137179.0
2020-11-24 15:50:00,87.91,88.07,87.82,87.94,191259.0,81.6001,81.7486,81.5165,81.6279,191259.0
2020-11-25 09:30:00,87.67,87.67,86.98,87.01,201916.0,81.3773,81.3773,80.7368,80.7647,201916.0
2020-11-25 09:40:00,87.0,87.23,86.87,86.93,74493.0,80.7554,80.9689,80.6347,80.6904,74493.0
2020-11-25 09:50:00,86.94,86.96,86.68,86.78,95689.0,80.6997,80.7182,80.4583,80.5512,95689.0
2020-11-25 10:00:00,86.78,86.85,86.52,86.68,99240.0,80.5512,80.6161,80.3098,80.4583,99240.0
2020-11-25 10:10:00,86.67,86.89,86.65,86.7,106410.0,80.4491,80.6533,80.4305,80.4769,106410.0
2020-11-25 10:20:00,86.69,86.98,86.68,86.98,46582.0,80.4676,80.7368,80.4583,80.7368,46582.0
2020-11-25 10:30:00,87.0,87.02,86.85,86.91,47129.0,80.7554,80.7739,80.6161,80.6718,47129.0
2020-11-25 10:40:00,86.87,87.02,86.83,86.86,76662.0,80.6347,80.7739,80.5976,80.6254,76662.0
2020-11-25 10:50:00,86.86,87.01,86.76,86.81,60932.0,80.6254,80.7647,80.5326,80.579,60932.0
2020-11-25 11:00:00,86.8,87.0,86.77,87.0,93306.0,80.5697,80.7554,80.5419,80.7554,93306.0
2020-11-25 11:10:00,87.0,87.05,86.87,87.01,90879.0,80.7554,80.8018,80.6347,80.7647,90879.0
2020-11-25 11:20:00,87.01,87.15,87.0,87.1,44786.0,80.7647,80.8946,80.7554,80.8482,44786.0
2020-11-25 11:30:00,87.12,87.24,87.09,87.22,102527.0,80.8668,80.9781,80.8389,80.9596,102527.0
2020-11-25 11:40:00,87.23,87.26,87.07,87.23,24830.0,80.9689,80.9967,80.8203,80.9689,24830.0
2020-11-25 11:50:00,87.23,87.44,87.22,87.42,119112.0,80.9689,81.1638,80.9596,81.1452,119112.0
2020-11-25 12:00:00,87.42,87.49,87.32,87.48,41134.0,81.1452,81.2102,81.0524,81.2009,41134.0
2020-11-25 12:10:00,87.52,87.53,87.32,87.4,28007.0,81.238,81.2473,81.0524,81.1267,28007.0
2020-11-25 12:20:00,87.4,87.4,87.24,87.26,29746.0,81.1267,81.1267,80.9781,80.9967,29746.0
2020-11-25 12:30:00,87.27,87.34,87.19,87.22,150082.0,81.006,81.071,80.9317,80.9596,150082.0
2020-11-25 12:40:00,87.23,87.35,87.23,87.29,26160.0,80.9689,81.0802,80.9689,81.0246,26160.0
2020-11-25 12:50:00,87.29,87.3,87.2,87.3,16163.0,81.0246,81.0338,80.941,81.0338,16163.0
2020-11-25 13:00:00,87.29,87.37,87.26,87.35,22479.0,81.0246,81.0988,80.9967,81.0802,22479.0
2020-11-25 13:10:00,87.37,87.44,87.31,87.43,28628.0,81.0988,81.1638,81.0431,81.1545,28628.0
2020-11-25 13:20:00,87.44,87.53,87.42,87.45,281477.0,81.1638,81.2473,81.1452,81.1731,281477.0
2020-11-25 13:30:00,87.47,87.52,87.43,87.49,86483.0,81.1916,81.238,81.1545,81.2102,86483.0
2020-11-25 13:40:00,87.49,87.49,87.35,87.43,73972.0,81.2102,81.2102,81.0802,81.1545,73972.0
2020-11-25 13:50:00,87.42,87.48,87.42,87.45,95736.0,81.1452,81.2009,81.1452,81.1731,95736.0
2020-11-25 14:00:00,87.46,87.47,87.27,87.31,98339.0,81.1824,81.1916,81.006,81.0431,98339.0
2020-11-25 14:10:00,87.31,87.33,87.18,87.25,31299.0,81.0431,81.0617,80.9224,80.9874,31299.0
2020-11-25 14:20:00,87.25,87.36,87.23,87.32,30194.0,80.9874,81.0895,80.9689,81.0524,30194.0
2020-11-25 14:30:00,87.34,87.38,87.22,87.25,30443.0,81.071,81.1081,80.9596,80.9874,30443.0
2020-11-25 14:40:00,87.26,87.33,87.23,87.32,61930.0,80.9967,81.0617,80.9689,81.0524,61930.0
2020-11-25 14:50:00,87.33,87.42,87.31,87.41,32735.0,81.0617,81.1452,81.0431,81.1359,32735.0
2020-11-25 15:00:00,87.39,87.44,87.36,87.42,155530.0,81.1174,81.1638,81.0895,81.1452,155530.0
2020-11-25 15:10:00,87.42,87.5,87.37,87.41,39703.0,81.1452,81.2195,81.0988,81.1359,39703.0
2020-11-25 15:20:00,87.41,87.44,87.32,87.36,72765.0,81.1359,81.1638,81.0524,81.0895,72765.0
2020-11-25 15:30:00,87.35,87.35,87.2,87.21,40500.0,81.0802,81.0802,80.941,80.9503,40500.0
2020-11-25 15:40:00,87.23,87.28,87.15,87.18,53529.0,80.9689,81.0153,80.8946,80.9224,53529.0
2020-11-25 15:50:00,87.17,87.25,87.13,87.23,129458.0,80.9132,80.9874,80.876,80.9689,129458.0
2020-11-27 09:30:00,87.24,87.38,87.12,87.33,126416.0,80.9781,81.1081,80.8668,81.0617,126416.0
2020-11-27 09:40:00,87.34,87.35,87.06,87.14,89173.0,81.071,81.0802,80.8111,80.8853,89173.0
2020-11-27 09:50:00,87.14,87.15,86.97,86.98,52626.0,80.8853,80.8946,80.7275,80.7368,52626.0
2020-11-27 10:00:00,86.95,87.0,86.85,86.94,38137.0,80.709,80.7554,80.6161,80.6997,38137.0
2020-11-27 10:10:00,86.94,86.96,86.66,86.7,68518.0,80.6997,80.7182,80.4398,80.4769,68518.0
2020-11-27 10:20:00,86.7,86.73,86.6,86.67,70872.0,80.4769,80.5047,80.3841,80.4491,70872.0
2020-11-27 10:30:00,86.68,86.68,86.47,86.5,38890.0,80.4583,80.4583,80.2634,80.2913,38890.0
2020-11-27 10:40:00,86.49,86.64,86.48,86.59,32305.0,80.282,80.4212,80.2727,80.3748,32305.0
2020-11-27 10:50:00,86.61,86.65,86.52,86.56,54469.0,80.3934,80.4305,80.3098,80.347,54469.0
2020-11-27 11:00:00,86.55,86.64,86.5,86.53,61973.0,80.3377,80.4212,80.2913,80.3191,61973.0
2020-11-27 11:10:00,86.52,86.6,86.5,86.59,35791.0,80.3098,80.3841,80.2913,80.3748,35791.0
2020-11-27 11:20:00,86.61,86.65,86.57,86.63,20309.0,80.3934,80.4305,80.3562,80.4119,20309.0
2020-11-27 11:30:00,86.63,86.78,86.53,86.78,40060.0,80.4119,80.5512,80.3191,80.5512,40060.0
2020-11-27 11:40:00,86.8,86.94,86.8,86.91,24034.0,80.5697,80.6997,80.5697,80.6718,24034.0
2020-11-27 11:50:00,86.92,87.1,86.86,87.06,28819.0,80.6811,80.8482,80.6254,80.8111,28819.0
2020-11-27 12:00:00,87.1,87.11,86.92,87.02,39226.0,80.8482,80.8575,80.6811,80.7739,39226.0
2020-11-27 12:10:00,87.0,87.07,86.95,87.05,25107.0,80.7554,80.8203,80.709,80.8018,25107.0
2020-11-27 12:20:00,87.07,87.07,86.94,86.94,30191.0,80.8203,80.8203,80.6997,80.6997,30191.0
2020-11-27 12:30:00,86.94,86.99,86.9,86.99,27885.0,80.6997,80.7461,80.6625,80.7461,27885.0
2020-11-27 12:40:00,86.98,87.06,86.97,87.05,19468.0,80.7368,80.8111,80.7275,80.8018,19468.0
2020-11-27 12:50:00,87.04,87.16,87.02,87.16,35230.0,80.7925,80.9039,80.7739,80.9039,35230.0
2020-11-30 09:30:00,86.8,86.85,86.64,86.71,132283.0,80.5697,80.6161,80.4212,80.4862,132283.0
2020-11-30 09:40:00,86.7,86.75,86.48,86.49,42516.0,80.4769,80.5233,80.2727,80.282,42516.0
2020-11-30 09:50:00,86.49,86.52,86.27,86.41,63839.0,80.282,80.3098,80.0778,80.2077,63839.0
2020-11-30 10:00:00,86.42,86.45,86.13,86.21,142968.0,80.217,80.2448,79.9478,80.0221,142968.0
2020-11-30 10:10:00,86.19,86.31,86.01,86.01,95028.0,80.0035,80.1149,79.8364,79.8364,95028.0
2020-11-30 10:20:00,86.0,86.09,85.87,85.88,40502.0,79.8271,79.9107,79.7065,79.7158,40502.0
2020-11-30 10:30:00,85.86,85.88,85.49,85.49,34274.0,79.6972,79.7158,79.3538,79.3538,34274.0
2020-11-30 10:40:00,85.48,85.53,85.21,85.48,47222.0,79.3445,79.3909,79.0939,79.3445,47222.0
2020-11-30 10:50:00,85.45,85.89,85.45,85.88,47239.0,79.3166,79.725,79.3166,79.7158,47239.0
2020-11-30 11:00:00,85.86,85.97,85.81,85.97,30431.0,79.6972,79.7993,79.6508,79.7993,30431.0
2020-11-30 11:10:00,85.95,86.03,85.77,85.77,55445.0,79.7807,79.855,79.6137,79.6137,55445.0
2020-11-30 11:20:00,85.79,85.86,85.71,85.79,61562.0,79.6322,79.6972,79.558,79.6322,61562.0
2020-11-30 11:30:00,85.77,85.85,85.59,85.7,83121.0,79.6137,79.6879,79.4466,79.5487,83121.0
2020-11-30 11:40:00,85.67,85.78,85.61,85.67,31466.0,79.5208,79.6229,79.4651,79.5208,31466.0
2020-11-30 11:50:00,85.68,85.83,85.6,85.71,29317.0,79.5301,79.6693,79.4559,79.558,29317.0
2020-11-30 12:00:00,85.68,85.69,85.58,85.67,11540.0,79.5301,79.5394,79.4373,79.5208,11540.0
2020-11-30 12:10:00,85.67,85.78,85.65,85.66,39003.0,79.5208,79.6229,79.5023,79.5116,39003.0
2020-11-30 12:20:00,85.62,85.73,85.59,85.7,28115.0,79.4744,79.5765,79.4466,79.5487,28115.0
2020-11-30 12:30:00,85.71,85.79,85.59,85.59,44048.0,79.558,79.6322,79.4466,79.4466,44048.0
2020-11-30 12:40:00,85.59,85.6,85.46,85.54,39709.0,79.4466,79.4559,79.3259,79.4002,39709.0
2020-11-30 12:50:00,85.54,85.69,85.52,85.68,116093.0,79.4002,79.5394,79.3816,79.5301,116093.0
2020-11-30 13:00:00,85.69,85.71,85.58,85.62,41028.0,79.5394,79.558,79.4373,79.4744,41028.0
2020-11-30 13:10:00,85.61,85.65,85.49,85.64,50094.0,79.4651,79.5023,79.3538,79.493,50094.0
2020-11-30 13:20:00,85.64,85.7,85.59,85.64,58214.0,79.493,79.5487,79.4466,79.493,58214.0
2020-11-30 13:30:00,85.65,85.68,85.57,85.66,43750.0,79.5023,79.5301,79.428,79.5116,43750.0
2020-11-30 13:40:00,85.68,85.77,85.66,85.74,40016.0,79.5301,79.6137,79.5116,79.5858,40016.0
2020-11-30 13:50:00,85.75,85.77,85.61,85.62,29662.0,79.5951,79.6137,79.4651,79.4744,29662.0
2020-11-30 14:00:00,85.61,85.61,85.44,85.55,44263.0,79.4651,79.4651,79.3073,79.4094,44263.0
2020-11-30 14:10:00,85.52,85.62,85.48,85.54,75638.0,79.3816,79.4744,79.3445,79.4002,75638.0
2020-11-30 14:20:00,85.55,85.57,85.48,85.52,30191.0,79.4094,79.428,79.3445,79.3816,30191.0
2020-11-30 14:30:00,85.51,85.53,85.41,85.42,56451.0,79.3723,79.3909,79.2795,79.2888,56451.0
2020-11-30 14:40:00,85.42,85.54,85.36,85.48,41631.0,79.2888,79.4002,79.2331,79.3445,41631.0
2020-11-30 14:50:00,85.48,85.67,85.43,85.66,88729.0,79.3445,79.5208,79.2981,79.5116,88729.0
2020-11-30 15:00:00,85.67,85.76,85.62,85.66,110017.0,79.5208,79.6044,79.4744,79.5116,110017.0
2020-11-30 15:10:00,85.67,85.72,85.54,85.72,174829.0,79.5208,79.5672,79.4002,79.5672,174829.0
2020-11-30 15:20:00,85.69,85.74,85.46,85.47,48522.0,79.5394,79.5858,79.3259,79.3352,48522.0
2020-11-30 15:30:00,85.47,85.56,85.43,85.46,140032.0,79.3352,79.4187,79.2981,79.3259,140032.0
2020-11-30 15:40:00,85.43,85.46,85.24,85.26,164588.0,79.2981,79.3259,79.1217,79.1403,164588.0
2020-11-30 15:50:00,85.3,85.37,84.89,85.14,471347.0,79.1774,79.2424,78.7968,79.0289,471347.0
2020-12-01 09:30:00,86.21,86.45,86.12,86.37,134040.0,80.0221,80.2448,79.9385,80.1706,134040.0
2020-12-01 09:40:00,86.35,86.52,86.34,86.41,219465.0,80.152,80.3098,80.1427,80.2077,219465.0
2020-12-01 09:50:00,86.38,86.41,86.27,86.37,61949.0,80.1799,80.2077,80.0778,80.1706,61949.0
2020-12-01 10:00:00,86.4,86.59,86.02,86.47,190543.0,80.1984,80.3748,79.8457,80.2634,190543.0
2020-12-01 10:10:00,86.47,86.67,86.35,86.66,59754.0,80.2634,80.4491,80.152,80.4398,59754.0
2020-12-01 10:20:00,86.66,86.81,86.57,86.71,35004.0,80.4398,80.579,80.3562,80.4862,35004.0
2020-12-01 10:30:00,86.69,86.77,86.26,86.27,73835.0,80.4676,80.5419,80.0685,80.0778,73835.0
2020-12-01 10:40:00,86.25,86.29,86.03,86.16,37389.0,80.0592,80.0963,79.855,79.9757,37389.0
2020-12-01 10:50:00,86.16,86.18,85.97,86.17,44702.0,79.9757,79.9942,79.7993,79.9849,44702.0
2020-12-01 11:00:00,86.17,86.21,86.09,86.17,31310.0,79.9849,80.0221,79.9107,79.9849,31310.0
2020-12-01 11:10:00,86.16,86.24,86.05,86.18,41514.0,79.9757,80.0499,79.8736,79.9942,41514.0
2020-12-01 11:20:00,86.17,86.25,86.1,86.16,68733.0,79.9849,80.0592,79.92,79.9757,68733.0
2020-12-01 11:30:00,86.15,86.19,85.59,85.73,436681.0,79.9664,80.0035,79.4466,79.5765,436681.0
2020-12-01 11:40:00,85.72,85.92,85.72,85.75,175915.0,79.5672,79.7529,79.5672,79.5951,175915.0
2020-12-01 11:50:00,85.74,85.79,85.62,85.63,717515.0,79.5858,79.6322,79.4744,79.4837,717515.0
2020-12-01 12:00:00,85.6,85.75,85.58,85.73,101144.0,79.4559,79.5951,79.4373,79.5765,101144.0
2020-12-01 12:10:00,85.71,85.75,85.65,85.67,39978.0,79.558,79.5951,79.5023,79.5208,39978.0
2020-12-01 12:20:00,85.67,86.01,85.66,86.01,71076.0,79.5208,79.8364,79.5116,79.8364,71076.0
2020-12-01 12:30:00,86.01,86.01,85.77,85.78,65593.0,79.8364,79.8364,79.6137,79.6229,65593.0
2020-12-01 12:40:00,85.78,85.91,85.72,85.91,41141.0,79.6229,79.7436,79.5672,79.7436,41141.0
2020-12-01 12:50:00,85.91,85.94,85.84,85.86,35706.0,79.7436,79.7715,79.6786,79.6972,35706.0
2020-12-01 13:00:00,85.87,85.89,85.81,85.84,24631.0,79.7065,79.725,79.6508,79.6786,24631.0
2020-12-01 13:10:00,85.85,85.88,85.74,85.83,72658.0,79.6879,79.7158,79.5858,79.6693,72658.0
2020-12-01 13:20:00,85.83,86.0,85.82,85.97,37186.0,79.6693,79.8271,79.6601,79.7993,37186.0
2020-12-01 13:30:00,85.97,86.03,85.91,86.01,96294.0,79.7993,79.855,79.7436,79.8364,96294.0
2020-12-01 13:40:00,86.03,86.12,86.0,86.12,37419.0,79.855,79.9385,79.8271,79.9385,37419.0
2020-12-01 13:50:00,86.12,86.25,86.04,86.24,57555.0,79.9385,80.0592,79.8643,80.0499,57555.0
2020-12-01 14:00:00,86.23,86.39,86.22,86.3,36639.0,80.0406,80.1892,80.0314,80.1056,36639.0
2020-12-01 14:10:00,86.3,86.33,86.21,86.32,108461.0,80.1056,80.1335,80.0221,80.1242,108461.0
2020-12-01 14:20:00,86.32,86.39,86.21,86.37,71628.0,80.1242,80.1892,80.0221,80.1706,71628.0
2020-12-01 14:30:00,86.37,86.39,86.28,86.39,60855.0,80.1706,80.1892,80.087,80.1892,60855.0
2020-12-01 14:40:00,86.38,86.57,86.35,86.55,53202.0,80.1799,80.3562,80.152,80.3377,53202.0
2020-12-01 14:50:00,86.55,86.56,86.32,86.32,66032.0,80.3377,80.347,80.1242,80.1242,66032.0
2020-12-01 15:00:00,86.32,86.35,86.0,86.05,121225.0,80.1242,80.152,79.8271,79.8736,121225.0
2020-12-01 15:10:00,86.04,86.28,86.04,86.08,1019355.0,79.8643,80.087,79.8643,79.9014,1019355.0
2020-12-01 15:20:00,86.09,86.28,86.07,86.28,210841.0,79.9107,80.087,79.8921,80.087,210841.0
2020-12-01 15:30:00,86.28,86.31,86.15,86.15,212173.0,80.087,80.1149,79.9664,79.9664,212173.0
2020-12-01 15:40:00,86.15,86.31,86.04,86.3,310904.0,79.9664,80.1149,79.8643,80.1056,310904.0
2020-12-01 15:50:00,86.3,86.32,86.02,86.09,831522.0,80.1056,80.1242,79.8457,79.9107,831522.0
2020-12-02 09:30:00,85.88,85.93,85.46,85.74,186436.0,79.7158,79.7622,79.3259,79.5858,186436.0
2020-12-02 09:40:00,85.72,86.01,85.72,85.86,45580.0,79.5672,79.8364,79.5672,79.6972,45580.0
2020-12-02 09:50:00,85.82,86.08,85.73,86.03,58571.0,79.6601,79.9014,79.5765,79.855,58571.0
2020-12-02 10:00:00,86.05,86.12,85.88,85.94,55473.0,79.8736,79.9385,79.7158,79.7715,55473.0
2020-12-02 10:10:00,85.93,86.01,85.82,85.82,27891.0,79.7622,79.8364,79.6601,79.6601,27891.0
2020-12-02 10:20:00,85.82,85.98,85.76,85.98,98661.0,79.6601,79.8086,79.6044,79.8086,98661.0
2020-12-02 10:30:00,85.97,86.21,85.94,86.16,31076.0,79.7993,80.0221,79.7715,79.9757,31076.0
2020-12-02 10:40:00,86.15,86.28,86.02,86.03,65976.0,79.9664,80.087,79.8457,79.855,65976.0
2020-12-02 10:50:00,85.97,86.11,85.94,86.11,32776.0,79.7993,79.9293,79.7715,79.9293,32776.0
2020-12-02 11:00:00,86.13,86.27,86.13,86.16,34409.0,79.9478,80.0778,79.9478,79.9757,34409.0
2020-12-02 11:10:00,86.16,86.18,86.04,86.08,62040.0,79.9757,79.9942,79.8643,79.9014,62040.0
2020-12-02 11:20:00,86.09,86.22,86.09,86.21,29727.0,79.9107,80.0314,79.9107,80.0221,29727.0
2020-12-02 11:30:00,86.21,86.25,86.02,86.04,21843.0,80.0221,80.0592,79.8457,79.8643,21843.0
2020-12-02 11:40:00,86.02,86.02,85.84,85.93,40298.0,79.8457,79.8457,79.6786,79.7622,40298.0
2020-12-02 11:50:00,85.92,85.98,85.85,85.87,32217.0,79.7529,79.8086,79.6879,79.7065,32217.0
2020-12-02 12:00:00,85.87,86.0,85.86,85.94,30397.0,79.7065,79.8271,79.6972,79.7715,30397.0
2020-12-02 12:10:00,85.93,86.05,85.85,86.05,33458.0,79.7622,79.8736,79.6879,79.8736,33458.0
2020-12-02 12:20:00,86.03,86.1,85.99,86.09,29785.0,79.855,79.92,79.8179,79.9107,29785.0
2020-12-02 12:30:00,86.08,86.18,86.05,86.16,24145.0,79.9014,79.9942,79.8736,79.9757,24145.0
2020-12-02 12:40:00,86.16,86.2,86.13,86.15,39966.0,79.9757,80.0128,79.9478,79.9664,39966.0
2020-12-02 12:50:00,86.14,86.22,86.05,86.08,96840.0,79.9571,80.0314,79.8736,79.9014,96840.0
2020-12-02 13:00:00,86.08,86.12,86.02,86.03,43317.0,79.9014,79.9385,79.8457,79.855,43317.0
2020-12-02 13:10:00,86.03,86.13,85.98,86.08,38635.0,79.855,79.9478,79.8086,79.9014,38635.0
2020-12-02 13:20:00,86.07,86.09,86.02,86.06,27967.0,79.8921,79.9107,79.8457,79.8828,27967.0
2020-12-02 13:30:00,86.06,86.38,86.06,86.38,43859.0,79.8828,80.1799,79.8828,80.1799,43859.0
2020-12-02 13:40:00,86.37,86.44,86.13,86.19,408833.0,80.1706,80.2356,79.9478,80.0035,408833.0
2020-12-02 13:50:00,86.16,86.28,86.12,86.15,35628.0,79.9757,80.087,79.9385,79.9664,35628.0
2020-12-02 14:00:00,86.14,86.24,86.11,86.11,93279.0,79.9571,80.0499,79.9293,79.9293,93279.0
2020-12-02 14:10:00,86.13,86.3,86.07,86.3,232449.0,79.9478,80.1056,79.8921,80.1056,232449.0
2020-12-02 14:20:00,86.3,86.4,86.3,86.39,63532.0,80.1056,80.1984,80.1056,80.1892,63532.0
2020-12-02 14:30:00,86.36,86.59,86.36,86.51,82799.0,80.1613,80.3748,80.1613,80.3005,82799.0
2020-12-02 14:40:00,86.49,86.54,86.42,86.52,201816.0,80.282,80.3284,80.217,80.3098,201816.0
2020-12-02 14:50:00,86.52,86.61,86.49,86.58,71964.0,80.3098,80.3934,80.282,80.3655,71964.0
2020-12-02 15:00:00,86.57,86.64,86.52,86.64,103468.0,80.3562,80.4212,80.3098,80.4212,103468.0
2020-12-02 15:10:00,86.63,86.71,86.58,86.69,68750.0,80.4119,80.4862,80.3655,80.4676,68750.0
2020-12-02 15:20:00,86.69,86.7,86.54,86.56,63458.0,80.4676,80.4769,80.3284,80.347,63458.0
2020-12-02 15:30:00,86.55,86.7,86.55,86.66,86673.0,80.3377,80.4769,80.3377,80.4398,86673.0
2020-12-02 15:40:00,86.67,86.78,86.58,86.58,146351.0,80.4491,80.5512,80.3655,80.3655,146351.0
2020-12-02 15:50:00,86.59,86.66,86.44,86.48,259956.0,80.3748,80.4398,80.2356,80.2727,259956.0
2020-12-03 09:30:00,86.84,86.92,86.62,86.82,181450.0,80.6069,80.6811,80.4026,80.5883,181450.0
2020-12-03 09:40:00,86.8,86.95,86.72,86.9,56867.0,80.5697,80.709,80.4955,80.6625,56867.0
2020-12-03 09:50:00,86.89,86.9,86.77,86.81,59164.0,80.6533,80.6625,80.5419,80.579,59164.0
2020-12-03 10:00:00,86.8,86.94,86.8,86.81,29886.0,80.5697,80.6997,80.5697,80.579,29886.0
2020-12-03 10:10:00,86.82,87.04,86.77,87.02,38662.0,80.5883,80.7925,80.5419,80.7739,38662.0
2020-12-03 10:20:00,87.03,87.18,86.99,87.17,33155.0,80.7832,80.9224,80.7461,80.9132,33155.0
2020-12-03 10:30:00,87.16,87.35,87.16,87.34,26052.0,80.9039,81.0802,80.9039,81.071,26052.0
2020-12-03 10:40:00,87.33,87.53,87.31,87.48,25657.0,81.0617,81.2473,81.0431,81.2009,25657.0
2020-12-03 10:50:00,87.48,87.54,87.46,87.53,45066.0,81.2009,81.2566,81.1824,81.2473,45066.0
2020-12-03 11:00:00,87.52,87.66,87.52,87.57,59068.0,81.238,81.368,81.238,81.2845,59068.0
2020-12-03 11:10:00,87.55,87.63,87.43,87.63,29598.0,81.2659,81.3402,81.1545,81.3402,29598.0
2020-12-03 11:20:00,87.62,87.65,87.58,87.63,32037.0,81.3309,81.3587,81.2937,81.3402,32037.0
2020-12-03 11:30:00,87.62,87.63,87.54,87.59,41462.0,81.3309,81.3402,81.2566,81.303,41462.0
2020-12-03 11:40:00,87.59,87.59,87.49,87.58,19340.0,81.303,81.303,81.2102,81.2937,19340.0
2020-12-03 11:50:00,87.58,87.59,87.44,87.58,22012.0,81.2937,81.303,81.1638,81.2937,22012.0
2020-12-03 12:00:00,87.58,87.63,87.45,87.55,71774.0,81.2937,81.3402,81.1731,81.2659,71774.0
2020-12-03 12:10:00,87.55,87.63,87.49,87.63,29162.0,81.2659,81.3402,81.2102,81.3402,29162.0
2020-12-03 12:20:00,87.65,87.7,87.63,87.68,24376.0,81.3587,81.4051,81.3402,81.3866,24376.0
2020-12-03 12:30:00,87.67,87.74,87.57,87.57,52956.0,81.3773,81.4423,81.2845,81.2845,52956.0
2020-12-03 12:40:00,87.56,87.62,87.52,87.58,22756.0,81.2752,81.3309,81.238,81.2937,22756.0
2020-12-03 12:50:00,87.58,87.65,87.56,87.64,20790.0,81.2937,81.3587,81.2752,81.3494,20790.0
2020-12-03 13:00:00,87.64,87.67,87.54,87.57,21556.0,81.3494,81.3773,81.2566,81.2845,21556.0
2020-12-03 13:10:00,87.57,87.7,87.57,87.67,18966.0,81.2845,81.4051,81.2845,81.3773,18966.0
2020-12-03 13:20:00,87.65,87.7,87.6,87.68,31340.0,81.3587,81.4051,81.3123,81.3866,31340.0
2020-12-03 13:30:00,87.67,87.73,87.6,87.64,40849.0,81.3773,81.433,81.3123,81.3494,40849.0
2020-12-03 13:40:00,87.61,87.62,87.53,87.56,23557.0,81.3216,81.3309,81.2473,81.2752,23557.0
2020-12-03 13:50:00,87.56,87.56,87.37,87.42,40575.0,81.2752,81.2752,81.0988,81.1452,40575.0
2020-12-03 14:00:00,87.42,87.51,87.4,87.48,40150.0,81.1452,81.2288,81.1267,81.2009,40150.0
2020-12-03 14:10:00,87.48,87.56,87.47,87.52,39377.0,81.2009,81.2752,81.1916,81.238,39377.0
2020-12-03 14:20:00,87.51,87.55,87.35,87.48,36849.0,81.2288,81.2659,81.0802,81.2009,36849.0
2020-12-03 14:30:00,87.47,87.53,87.44,87.51,60996.0,81.1916,81.2473,81.1638,81.2288,60996.0
2020-12-03 14:40:00,87.52,87.65,87.49,87.61,68608.0,81.238,81.3587,81.2102,81.3216,68608.0
2020-12-03 14:50:00,87.61,87.62,87.46,87.52,39227.0,81.3216,81.3309,81.1824,81.238,39227.0
2020-12-03 15:00:00,87.48,87.55,87.44,87.45,50910.0,81.2009,81.2659,81.1638,81.1731,50910.0
2020-12-03 15:10:00,87.45,87.61,87.44,87.61,41929.0,81.1731,81.3216,81.1638,81.3216,41929.0
2020-12-03 15:20:00,87.59,87.64,87.55,87.6,109933.0,81.303,81.3494,81.2659,81.3123,109933.0
2020-12-03 15:30:00,87.59,87.63,87.39,87.4,43806.0,81.303,81.3402,81.1174,81.1267,43806.0
2020-12-03 15:40:00,87.39,87.39,86.77,87.24,76969.0,81.1174,81.1174,80.5419,80.9781,76969.0
2020-12-03 15:50:00,87.22,87.23,86.91,87.05,398269.0,80.9596,80.9689,80.6718,80.8018,398269.0
2020-12-04 09:30:00,87.68,88.08,87.67,88.01,172103.0,81.3866,81.7579,81.3773,81.6929,172103.0
2020-12-04 09:40:00,88.02,88.14,87.98,88.01,100155.0,81.7022,81.8135,81.665,81.6929,100155.0
2020-12-04 09:50:00,88.01,88.1,87.96,88.02,56002.0,81.6929,81.7764,81.6465,81.7022,56002.0
2020-12-04 10:00:00,88.02,88.04,87.86,88.03,54452.0,81.7022,81.7207,81.5536,81.7114,54452.0
2020-12-04 10:10:00,88.03,88.16,87.89,88.14,76170.0,81.7114,81.8321,81.5815,81.8135,76170.0
2020-12-04 10:20:00,88.14,88.33,88.12,88.3,59107.0,81.8135,81.9899,81.795,81.9621,59107.0
2020-12-04 10:30:00,88.31,88.41,88.29,88.36,48761.0,81.9713,82.0642,81.9528,82.0178,48761.0
2020-12-04 10:40:00,88.36,88.38,88.23,88.27,45609.0,82.0178,82.0363,81.8971,81.9342,45609.0
2020-12-04 10:50:00,88.29,88.51,88.26,88.44,100870.0,81.9528,82.157,81.9249,82.092,100870.0
2020-12-04 11:00:00,88.41,88.45,88.33,88.42,70774.0,82.0642,82.1013,81.9899,82.0734,70774.0
2020-12-04 11:10:00,88.41,88.59,88.39,88.54,30763.0,82.0642,82.2312,82.0456,82.1848,30763.0
2020-12-04 11:20:00,88.52,88.71,88.5,88.67,163781.0,82.1663,82.3426,82.1477,82.3055,163781.0
2020-12-04 11:30:00,88.64,88.79,88.6,88.74,35066.0,82.2777,82.4169,82.2405,82.3705,35066.0
2020-12-04 11:40:00,88.77,88.77,88.6,88.64,85504.0,82.3983,82.3983,82.2405,82.2777,85504.0
2020-12-04 11:50:00,88.66,88.73,88.62,88.65,30916.0,82.2962,82.3612,82.2591,82.2869,30916.0
2020-12-04 12:00:00,88.65,88.68,88.56,88.58,32346.0,82.2869,82.3148,82.2034,82.222,32346.0
2020-12-04 12:10:00,88.59,88.62,88.51,88.61,28060.0,82.2312,82.2591,82.157,82.2498,28060.0
2020-12-04 12:20:00,88.6,88.77,88.57,88.77,56999.0,82.2405,82.3983,82.2127,82.3983,56999.0
2020-12-04 12:30:00,88.78,88.86,88.66,88.69,46250.0,82.4076,82.4819,82.2962,82.3241,46250.0
2020-12-04 12:40:00,88.7,88.83,88.66,88.8,34326.0,82.3333,82.454,82.2962,82.4262,34326.0
2020-12-04 12:50:00,88.8,88.8,88.71,88.74,91868.0,82.4262,82.4262,82.3426,82.3705,91868.0
2020-12-04 13:00:00,88.75,88.79,88.72,88.77,109530.0,82.3798,82.4169,82.3519,82.3983,109530.0
2020-12-04 13:10:00,88.77,88.77,88.69,88.75,46782.0,82.3983,82.3983,82.3241,82.3798,46782.0
2020-12-04 13:20:00,88.74,88.78,88.72,88.77,39266.0,82.3705,82.4076,82.3519,82.3983,39266.0
2020-12-04 13:30:00,88.77,88.88,88.75,88.88,43457.0,82.3983,82.5004,82.3798,82.5004,43457.0
2020-12-04 13:40:00,88.87,88.88,88.79,88.83,33015.0,82.4911,82.5004,82.4169,82.454,33015.0
2020-12-04 13:50:00,88.83,88.84,88.75,88.79,35505.0,82.454,82.4633,82.3798,82.4169,35505.0
2020-12-04 14:00:00,88.78,88.83,88.73,88.75,43723.0,82.4076,82.454,82.3612,82.3798,43723.0
2020-12-04 14:10:00,88.75,88.78,88.7,88.73,31767.0,82.3798,82.4076,82.3333,82.3612,31767.0
2020-12-04 14:20:00,88.74,88.79,88.68,88.74,28763.0,82.3705,82.4169,82.3148,82.3705,28763.0
2020-12-04 14:30:00,88.74,88.85,88.74,88.8,30773.0,82.3705,82.4726,82.3705,82.4262,30773.0
2020-12-04 14:40:00,88.81,88.99,88.8,88.97,28878.0,82.4355,82.6025,82.4262,82.584,28878.0
2020-12-04 14:50:00,88.97,89.06,88.95,89.06,360348.0,82.584,82.6675,82.5654,82.6675,360348.0
2020-12-04 15:00:00,89.06,89.1,89.02,89.09,359905.0,82.6675,82.7046,82.6304,82.6954,359905.0
2020-12-04 15:10:00,89.09,89.2,89.05,89.19,139179.0,82.6954,82.7975,82.6582,82.7882,139179.0
2020-12-04 15:20:00,89.18,89.21,89.06,89.12,65771.0,82.7789,82.8067,82.6675,82.7232,65771.0
2020-12-04 15:30:00,89.12,89.23,89.12,89.21,107801.0,82.7232,82.8253,82.7232,82.8067,107801.0
2020-12-04 15:40:00,89.21,89.38,89.18,89.19,87338.0,82.8067,82.9645,82.7789,82.7882,87338.0
2020-12-04 15:50:00,89.22,89.36,89.21,89.21,99243.0,82.816,82.946,82.8067,82.8067,99243.0
2020-12-07 09:40:00,89.01,89.23,88.61,88.63,203126.0,82.6211,82.8253,82.2498,82.2684,203126.0
2020-12-07 09:50:00,88.65,88.69,88.55,88.68,230399.0,82.2869,82.3241,82.1941,82.3148,230399.0
2020-12-07 10:00:00,88.69,88.81,88.51,88.79,53079.0,82.3241,82.4355,82.157,82.4169,53079.0
2020-12-07 10:10:00,88.83,88.94,88.8,88.85,29475.0,82.454,82.5561,82.4262,82.4726,29475.0
2020-12-07 10:20:00,88.85,88.96,88.77,88.94,50332.0,82.4726,82.5747,82.3983,82.5561,50332.0
2020-12-07 10:30:00,88.93,89.12,88.92,89.12,21951.0,82.5468,82.7232,82.5376,82.7232,21951.0
2020-12-07 10:40:00,89.11,89.18,89.08,89.16,19500.0,82.7139,82.7789,82.6861,82.7603,19500.0
2020-12-07 10:50:00,89.16,89.22,89.08,89.12,39082.0,82.7603,82.816,82.6861,82.7232,39082.0
2020-12-07 11:00:00,89.12,89.17,88.98,89.01,25911.0,82.7232,82.7696,82.5933,82.6211,25911.0
2020-12-07 11:10:00,89.01,89.08,89.0,89.04,23738.0,82.6211,82.6861,82.6118,82.6489,23738.0
2020-12-07 11:20:00,89.03,89.09,88.98,89.08,39340.0,82.6397,82.6954,82.5933,82.6861,39340.0
2020-12-07 11:30:00,89.07,89.12,88.98,89.11,51526.0,82.6768,82.7232,82.5933,82.7139,51526.0
2020-12-07 11:40:00,89.1,89.17,89.05,89.09,36213.0,82.7046,82.7696,82.6582,82.6954,36213.0
2020-12-07 11:50:00,89.1,89.12,88.94,89.12,19196.0,82.7046,82.7232,82.5561,82.7232,19196.0
2020-12-07 12:00:00,89.12,89.21,89.08,89.21,62359.0,82.7232,82.8067,82.6861,82.8067,62359.0
2020-12-07 12:10:00,89.22,89.22,89.12,89.18,32242.0,82.816,82.816,82.7232,82.7789,32242.0
2020-12-07 12:20:00,89.17,89.2,89.03,89.05,33547.0,82.7696,82.7975,82.6397,82.6582,33547.0
2020-12-07 12:30:00,89.04,89.07,88.99,89.05,23103.0,82.6489,82.6768,82.6025,82.6582,23103.0
2020-12-07 12:40:00,89.05,89.1,89.02,89.06,31509.0,82.6582,82.7046,82.6304,82.6675,31509.0
2020-12-07 12:50:00,89.07,89.15,89.06,89.06,14420.0,82.6768,82.751,82.6675,82.6675,14420.0
2020-12-07 13:00:00,89.06,89.11,88.92,88.93,55563.0,82.6675,82.7139,82.5376,82.5468,55563.0
2020-12-07 13:10:00,88.93,89.0,88.9,88.93,26890.0,82.5468,82.6118,82.519,82.5468,26890.0
2020-12-07 13:20:00,88.95,89.02,88.9,88.91,46331.0,82.5654,82.6304,82.519,82.5283,46331.0
2020-12-07 13:30:00,88.9,89.02,88.87,88.93,28367.0,82.519,82.6304,82.4911,82.5468,28367.0
2020-12-07 13:40:00,88.91,88.92,88.77,88.84,74598.0,82.5283,82.5376,82.3983,82.4633,74598.0
2020-12-07 13:50:00,88.83,88.87,88.77,88.78,164087.0,82.454,82.4911,82.3983,82.4076,164087.0
2020-12-07 14:00:00,88.77,88.85,88.65,88.85,69837.0,82.3983,82.4726,82.2869,82.4726,69837.0
2020-12-07 14:10:00,88.83,88.84,88.73,88.75,28249.0,82.454,82.4633,82.3612,82.3798,28249.0
2020-12-07 14:20:00,88.73,88.81,88.71,88.8,25649.0,82.3612,82.4355,82.3426,82.4262,25649.0
2020-12-07 14:30:00,88.83,88.9,88.81,88.85,90282.0,82.454,82.519,82.4355,82.4726,90282.0
2020-12-07 14:40:00,88.85,88.98,88.85,88.98,37442.0,82.4726,82.5933,82.4726,82.5933,37442.0
2020-12-07 14:50:00,88.99,89.02,88.93,88.94,52641.0,82.6025,82.6304,82.5468,82.5561,52641.0
2020-12-07 15:00:00,88.94,89.0,88.87,88.89,116142.0,82.5561,82.6118,82.4911,82.5097,116142.0
2020-12-07 15:10:00,88.9,89.01,88.87,89.01,112734.0,82.519,82.6211,82.4911,82.6211,112734.0
2020-12-07 15:20:00,89.01,89.05,88.94,89.03,193710.0,82.6211,82.6582,82.5561,82.6397,193710.0
2020-12-07 15:30:00,89.06,89.11,89.02,89.08,148937.0,82.6675,82.7139,82.6304,82.6861,148937.0
2020-12-07 15:40:00,89.09,89.09,88.78,88.83,162256.0,82.6954,82.6954,82.4076,82.454,162256.0
2020-12-07 15:50:00,88.82,89.05,88.82,88.99,441437.0,82.4447,82.6582,82.4447,82.6025,441437.0
2020-12-08 09:30:00,88.35,88.95,88.23,88.95,191430.0,82.0085,82.5654,81.8971,82.5654,191430.0
2020-12-08 09:40:00,88.95,89.14,88.89,89.11,45391.0,82.5654,82.7418,82.5097,82.7139,45391.0
2020-12-08 09:50:00,89.12,89.25,89.07,89.12,76936.0,82.7232,82.8439,82.6768,82.7232,76936.0
2020-12-08 10:00:00,89.11,89.17,88.84,89.09,37610.0,82.7139,82.7696,82.4633,82.6954,37610.0
2020-12-08 10:10:00,89.08,89.21,89.02,89.05,78030.0,82.6861,82.8067,82.6304,82.6582,78030.0
2020-12-08 10:20:00,89.05,89.07,88.85,88.87,49491.0,82.6582,82.6768,82.4726,82.4911,49491.0
2020-12-08 10:30:00,88.92,89.1,88.86,89.02,30922.0,82.5376,82.7046,82.4819,82.6304,30922.0
2020-12-08 10:40:00,89.05,89.08,88.95,89.03,35645.0,82.6582,82.6861,82.5654,82.6397,35645.0
2020-12-08 10:50:00,89.04,89.05,88.93,89.04,42237.0,82.6489,82.6582,82.5468,82.6489,42237.0
2020-12-08 11:00:00,89.06,89.22,89.04,89.1,94077.0,82.6675,82.816,82.6489,82.7046,94077.0
2020-12-08 11:10:00,89.12,89.17,89.05,89.13,47855.0,82.7232,82.7696,82.6582,82.7325,47855.0
2020-12-08 11:20:00,89.14,89.15,89.05,89.09,60376.0,82.7418,82.751,82.6582,82.6954,60376.0
2020-12-08 11:30:00,89.09,89.13,89.0,89.04,73139.0,82.6954,82.7325,82.6118,82.6489,73139.0
2020-12-08 11:40:00,89.03,89.22,88.97,89.19,64018.0,82.6397,82.816,82.584,82.7882,64018.0
2020-12-08 11:50:00,89.22,89.32,89.2,89.25,60543.0,82.816,82.9088,82.7975,82.8439,60543.0
2020-12-08 12:00:00,89.26,89.26,89.13,89.18,48185.0,82.8532,82.8532,82.7325,82.7789,48185.0
2020-12-08 12:10:00,89.18,89.36,89.17,89.31,47754.0,82.7789,82.946,82.7696,82.8996,47754.0
2020-12-08 12:20:00,89.31,89.6,89.29,89.49,56660.0,82.8996,83.1687,82.881,83.0666,56660.0
2020-12-08 12:30:00,89.49,89.52,89.41,89.45,31231.0,83.0666,83.0945,82.9924,83.0295,31231.0
2020-12-08 12:40:00,89.45,89.52,89.42,89.44,44013.0,83.0295,83.0945,83.0017,83.0202,44013.0
2020-12-08 12:50:00,89.43,89.53,89.42,89.5,35279.0,83.011,83.1038,83.0017,83.0759,35279.0
2020-12-08 13:00:00,89.52,89.6,89.44,89.46,58285.0,83.0945,83.1687,83.0202,83.0388,58285.0
2020-12-08 13:10:00,89.46,89.46,89.39,89.43,41460.0,83.0388,83.0388,82.9738,83.011,41460.0
2020-12-08 13:20:00,89.44,89.59,89.43,89.57,72353.0,83.0202,83.1595,83.011,83.1409,72353.0
2020-12-08 13:30:00,89.58,89.72,89.55,89.64,111981.0,83.1502,83.2801,83.1223,83.2059,111981.0
2020-12-08 13:40:00,89.64,89.7,89.62,89.66,77288.0,83.2059,83.2616,83.1873,83.2244,77288.0
2020-12-08 13:50:00,89.66,89.69,89.6,89.66,82998.0,83.2244,83.2523,83.1687,83.2244,82998.0
2020-12-08 14:00:00,89.66,89.7,89.61,89.7,60882.0,83.2244,83.2616,83.178,83.2616,60882.0
2020-12-08 14:10:00,89.69,89.76,89.68,89.74,52146.0,83.2523,83.3173,83.243,83.2987,52146.0
2020-12-08 14:20:00,89.74,89.79,89.71,89.73,49690.0,83.2987,83.3451,83.2709,83.2894,49690.0
2020-12-08 14:30:00,89.71,89.74,89.6,89.63,42380.0,83.2709,83.2987,83.1687,83.1966,42380.0
2020-12-08 14:40:00,89.63,89.64,89.51,89.55,111166.0,83.1966,83.2059,83.0852,83.1223,111166.0
2020-12-08 14:50:00,89.54,89.55,89.5,89.53,77660.0,83.1131,83.1223,83.0759,83.1038,77660.0
2020-12-08 15:00:00,89.53,89.57,89.48,89.51,47051.0,83.1038,83.1409,83.0574,83.0852,47051.0
2020-12-08 15:10:00,89.5,89.55,89.43,89.54,56384.0,83.0759,83.1223,83.011,83.1131,56384.0
2020-12-08 15:20:00,89.54,89.61,89.49,89.55,60624.0,83.1131,83.178,83.0666,83.1223,60624.0
2020-12-08 15:30:00,89.54,89.64,89.53,89.59,68692.0,83.1131,83.2059,83.1038,83.1595,68692.0
2020-12-08 15:40:00,89.58,89.66,89.58,89.58,95506.0,83.1502,83.2244,83.1502,83.1502,95506.0
2020-12-08 15:50:00,89.57,89.81,89.57,89.71,104699.0,83.1409,83.3637,83.1409,83.2709,104699.0
2020-12-09 09:30:00,90.38,90.67,90.29,90.63,161763.0,83.8928,84.1619,83.8092,84.1248,161763.0
2020-12-09 09:40:00,90.66,90.93,90.66,90.68,178763.0,84.1527,84.4033,84.1527,84.1712,178763.0
2020-12-09 09:50:00,90.64,90.84,90.6,90.81,187657.0,84.1341,84.3197,84.097,84.2919,187657.0
2020-12-09 10:00:00,90.82,90.92,90.67,90.86,68230.0,84.3012,84.394,84.1619,84.3383,68230.0
2020-12-09 10:10:00,90.85,90.9,90.46,90.7,65017.0,84.329,84.3754,83.967,84.1898,65017.0
2020-12-09 10:20:00,90.7,90.83,90.64,90.79,30572.0,84.1898,84.3105,84.1341,84.2733,30572.0
2020-12-09 10:30:00,90.79,90.83,90.59,90.66,697878.0,84.2733,84.3105,84.0877,84.1527,697878.0
2020-12-09 10:40:00,90.65,90.72,90.56,90.61,56812.0,84.1434,84.2084,84.0598,84.1063,56812.0
2020-12-09 10:50:00,90.59,90.65,90.44,90.5,47754.0,84.0877,84.1434,83.9485,84.0041,47754.0
2020-12-09 11:00:00,90.47,90.51,90.28,90.39,327667.0,83.9763,84.0134,83.7999,83.902,327667.0
2020-12-09 11:10:00,90.4,90.43,90.28,90.28,45977.0,83.9113,83.9392,83.7999,83.7999,45977.0
2020-12-09 11:20:00,90.3,90.4,90.27,90.35,56672.0,83.8185,83.9113,83.7907,83.8649,56672.0
2020-12-09 11:30:00,90.34,90.36,90.17,90.26,28810.0,83.8556,83.8742,83.6978,83.7814,28810.0
2020-12-09 11:40:00,90.27,90.28,90.17,90.2,49952.0,83.7907,83.7999,83.6978,83.7257,49952.0
2020-12-09 11:50:00,90.21,90.43,90.15,90.41,71624.0,83.735,83.9392,83.6793,83.9206,71624.0
2020-12-09 12:00:00,90.41,90.45,90.36,90.45,93311.0,83.9206,83.9577,83.8742,83.9577,93311.0
2020-12-09 12:10:00,90.45,90.49,90.36,90.39,131195.0,83.9577,83.9949,83.8742,83.902,131195.0
2020-12-09 12:20:00,90.38,90.42,90.31,90.32,68350.0,83.8928,83.9299,83.8278,83.8371,68350.0
2020-12-09 12:30:00,90.31,90.31,90.15,90.16,89041.0,83.8278,83.8278,83.6793,83.6886,89041.0
2020-12-09 12:40:00,90.15,90.18,89.96,90.01,34549.0,83.6793,83.7071,83.5029,83.5493,34549.0
2020-12-09 12:50:00,89.95,90.14,89.87,90.1,49766.0,83.4936,83.67,83.4194,83.6329,49766.0
2020-12-09 13:00:00,90.08,90.08,89.83,90.04,96651.0,83.6143,83.6143,83.3822,83.5772,96651.0
2020-12-09 13:10:00,90.03,90.03,89.83,89.87,32405.0,83.5679,83.5679,83.3822,83.4194,32405.0
2020-12-09 13:20:00,89.91,89.93,89.63,89.71,50947.0,83.4565,83.4751,83.1966,83.2709,50947.0
2020-12-09 13:30:00,89.7,89.7,89.38,89.46,65280.0,83.2616,83.2616,82.9645,83.0388,65280.0
2020-12-09 13:40:00,89.47,89.57,89.36,89.54,58469.0,83.0481,83.1409,82.946,83.1131,58469.0
2020-12-09 13:50:00,89.52,89.52,89.09,89.11,34658.0,83.0945,83.0945,82.6954,82.7139,34658.0
2020-12-09 14:00:00,89.16,89.45,89.09,89.43,78444.0,82.7603,83.0295,82.6954,83.011,78444.0
2020-12-09 14:10:00,89.43,89.5,89.32,89.49,66012.0,83.011,83.0759,82.9088,83.0666,66012.0
2020-12-09 14:20:00,89.48,89.68,89.42,89.67,55247.0,83.0574,83.243,83.0017,83.2337,55247.0
2020-12-09 14:30:00,89.66,89.7,89.46,89.46,139572.0,83.2244,83.2616,83.0388,83.0388,139572.0
2020-12-09 14:40:00,89.48,89.65,89.39,89.62,65269.0,83.0574,83.2152,82.9738,83.1873,65269.0
2020-12-09 14:50:00,89.64,89.86,89.57,89.83,150349.0,83.2059,83.4101,83.1409,83.3822,150349.0
2020-12-09 15:00:00,89.8,89.86,89.65,89.82,76873.0,83.3544,83.4101,83.2152,83.373,76873.0
2020-12-09 15:10:00,89.82,89.85,89.65,89.72,122162.0,83.373,83.4008,83.2152,83.2801,122162.0
2020-12-09 15:20:00,89.72,89.77,89.48,89.5,75313.0,83.2801,83.3265,83.0574,83.0759,75313.0
2020-12-09 15:30:00,89.47,89.68,89.46,89.66,104489.0,83.0481,83.243,83.0388,83.2244,104489.0
2020-12-09 15:40:00,89.66,89.98,89.63,89.83,364582.0,83.2244,83.5215,83.1966,83.3822,364582.0
2020-12-09 15:50:00,89.83,89.86,89.71,89.74,232806.0,83.3822,83.4101,83.2709,83.2987,232806.0
2020-12-10 09:30:00,89.08,89.3,88.75,89.28,117932.0,82.6861,82.8903,82.3798,82.8717,117932.0
2020-12-10 09:40:00,89.31,89.48,89.26,89.45,46497.0,82.8996,83.0574,82.8532,83.0295,46497.0
2020-12-10 09:50:00,89.47,89.67,89.47,89.53,158060.0,83.0481,83.2337,83.0481,83.1038,158060.0
2020-12-10 10:00:00,89.55,89.71,89.46,89.6,37711.0,83.1223,83.2709,83.0388,83.1687,37711.0
2020-12-10 10:10:00,89.61,89.75,89.59,89.74,41512.0,83.178,83.308,83.1595,83.2987,41512.0
2020-12-10 10:20:00,89.74,89.85,89.73,89.82,35823.0,83.2987,83.4008,83.2894,83.373,35823.0
2020-12-10 10:30:00,89.84,89.86,89.65,89.85,39632.0,83.3915,83.4101,83.2152,83.4008,39632.0
2020-12-10 10:40:00,89.86,89.86,89.72,89.77,33265.0,83.4101,83.4101,83.2801,83.3265,33265.0
2020-12-10 10:50:00,89.81,89.95,89.79,89.83,41911.0,83.3637,83.4936,83.3451,83.3822,41911.0
2020-12-10 11:00:00,89.83,89.83,89.61,89.63,17268.0,83.3822,83.3822,83.178,83.1966,17268.0
2020-12-10 11:10:00,89.61,89.7,89.55,89.69,36564.0,83.178,83.2616,83.1223,83.2523,36564.0
2020-12-10 11:20:00,89.72,89.77,89.67,89.71,22243.0,83.2801,83.3265,83.2337,83.2709,22243.0
2020-12-10 11:30:00,89.71,89.72,89.5,89.53,33766.0,83.2709,83.2801,83.0759,83.1038,33766.0
2020-12-10 11:40:00,89.53,89.6,89.47,89.55,23051.0,83.1038,83.1687,83.0481,83.1223,23051.0
2020-12-10 11:50:00,89.53,89.53,89.36,89.42,17804.0,83.1038,83.1038,82.946,83.0017,17804.0
2020-12-10 12:00:00,89.37,89.69,89.37,89.69,51556.0,82.9553,83.2523,82.9553,83.2523,51556.0
2020-12-10 12:10:00,89.69,89.79,89.67,89.79,23817.0,83.2523,83.3451,83.2337,83.3451,23817.0
2020-12-10 12:20:00,89.8,89.86,89.71,89.84,22455.0,83.3544,83.4101,83.2709,83.3915,22455.0
2020-12-10 12:30:00,89.84,89.96,89.84,89.91,54626.0,83.3915,83.5029,83.3915,83.4565,54626.0
2020-12-10 12:40:00,89.93,89.98,89.82,89.82,24510.0,83.4751,83.5215,83.373,83.373,24510.0
2020-12-10 12:50:00,89.82,89.92,89.78,89.9,22604.0,83.373,83.4658,83.3358,83.4472,22604.0
2020-12-10 13:00:00,89.87,89.98,89.79,89.96,24870.0,83.4194,83.5215,83.3451,83.5029,24870.0
2020-12-10 13:10:00,89.96,90.14,89.95,90.14,34975.0,83.5029,83.67,83.4936,83.67,34975.0
2020-12-10 13:20:00,90.13,90.19,90.05,90.06,21075.0,83.6607,83.7164,83.5864,83.5957,21075.0
2020-12-10 13:30:00,90.04,90.06,89.82,89.94,46575.0,83.5772,83.5957,83.373,83.4843,46575.0
2020-12-10 13:40:00,89.91,89.91,89.8,89.85,22698.0,83.4565,83.4565,83.3544,83.4008,22698.0
2020-12-10 13:50:00,89.87,89.9,89.76,89.83,35650.0,83.4194,83.4472,83.3173,83.3822,35650.0
2020-12-10 14:00:00,89.86,89.88,89.7,89.81,23994.0,83.4101,83.4287,83.2616,83.3637,23994.0
2020-12-10 14:10:00,89.82,89.82,89.56,89.64,60575.0,83.373,83.373,83.1316,83.2059,60575.0
2020-12-10 14:20:00,89.63,89.69,89.53,89.61,57489.0,83.1966,83.2523,83.1038,83.178,57489.0
2020-12-10 14:30:00,89.59,89.88,89.57,89.86,74078.0,83.1595,83.4287,83.1409,83.4101,74078.0
2020-12-10 14:40:00,89.84,89.87,89.77,89.8,34096.0,83.3915,83.4194,83.3265,83.3544,34096.0
2020-12-10 14:50:00,89.81,89.92,89.75,89.77,72601.0,83.3637,83.4658,83.308,83.3265,72601.0
2020-12-10 15:00:00,89.79,89.96,89.79,89.93,55344.0,83.3451,83.5029,83.3451,83.4751,55344.0
2020-12-10 15:10:00,89.95,90.19,89.94,90.15,125557.0,83.4936,83.7164,83.4843,83.6793,125557.0
2020-12-10 15:20:00,90.09,90.22,90.09,90.14,36299.0,83.6236,83.7442,83.6236,83.67,36299.0
2020-12-10 15:30:00,90.14,90.21,90.03,90.1,59595.0,83.67,83.735,83.5679,83.6329,59595.0
2020-12-10 15:40:00,90.09,90.16,90.0,90.08,131513.0,83.6236,83.6886,83.54,83.6143,131513.0
2020-12-10 15:50:00,90.09,90.29,90.08,90.1,134447.0,83.6236,83.8092,83.6143,83.6329,134447.0
2020-12-11 09:30:00,89.47,89.81,89.33,89.79,121227.0,83.0481,83.3637,82.9181,83.3451,121227.0
2020-12-11 09:40:00,89.79,89.82,89.53,89.57,96862.0,83.3451,83.373,83.1038,83.1409,96862.0
2020-12-11 09:50:00,89.55,89.89,89.41,89.8,57599.0,83.1223,83.4379,82.9924,83.3544,57599.0
2020-12-11 10:00:00,89.84,90.14,89.81,90.05,57113.0,83.3915,83.67,83.3637,83.5864,57113.0
2020-12-11 10:10:00,90.08,90.15,89.84,90.14,32560.0,83.6143,83.6793,83.3915,83.67,32560.0
2020-12-11 10:20:00,90.12,90.17,90.04,90.04,23701.0,83.6514,83.6978,83.5772,83.5772,23701.0
2020-12-11 10:30:00,90.03,90.14,89.94,89.98,40827.0,83.5679,83.67,83.4843,83.5215,40827.0
2020-12-11 10:40:00,89.98,89.98,89.83,89.83,25683.0,83.5215,83.5215,83.3822,83.3822,25683.0
2020-12-11 10:50:00,89.83,89.83,89.65,89.72,95415.0,83.3822,83.3822,83.2152,83.2801,95415.0
2020-12-11 11:00:00,89.71,89.81,89.68,89.68,33227.0,83.2709,83.3637,83.243,83.243,33227.0
2020-12-11 11:10:00,89.7,89.72,89.56,89.63,49030.0,83.2616,83.2801,83.1316,83.1966,49030.0
2020-12-11 11:20:00,89.63,89.66,89.33,89.42,23582.0,83.1966,83.2244,82.9181,83.0017,23582.0
2020-12-11 11:30:00,89.43,89.45,89.1,89.19,38051.0,83.011,83.0295,82.7046,82.7882,38051.0
2020-12-11 11:40:00,89.18,89.24,89.0,89.16,40486.0,82.7789,82.8346,82.6118,82.7603,40486.0
2020-12-11 11:50:00,89.16,89.29,89.16,89.25,23864.0,82.7603,82.881,82.7603,82.8439,23864.0
2020-12-11 12:00:00,89.3,89.33,89.14,89.15,13452.0,82.8903,82.9181,82.7418,82.751,13452.0
2020-12-11 12:10:00,89.14,89.14,88.66,88.67,34250.0,82.7418,82.7418,82.2962,82.3055,34250.0
2020-12-11 12:20:00,88.69,89.0,88.62,89.0,32144.0,82.3241,82.6118,82.2591,82.6118,32144.0
2020-12-11 12:30:00,88.97,89.0,88.75,88.75,18448.0,82.584,82.6118,82.3798,82.3798,18448.0
2020-12-11 12:40:00,88.75,89.0,88.75,88.99,15159.0,82.3798,82.6118,82.3798,82.6025,15159.0
2020-12-11 12:50:00,88.99,89.13,88.96,89.11,27056.0,82.6025,82.7325,82.5747,82.7139,27056.0
2020-12-11 13:00:00,89.07,89.17,89.0,89.15,126945.0,82.6768,82.7696,82.6118,82.751,126945.0
2020-12-11 13:10:00,89.14,89.29,89.12,89.12,25545.0,82.7418,82.881,82.7232,82.7232,25545.0
2020-12-11 13:20:00,89.13,89.33,89.07,89.32,23191.0,82.7325,82.9181,82.6768,82.9088,23191.0
2020-12-11 13:30:00,89.32,89.43,89.31,89.37,39933.0,82.9088,83.011,82.8996,82.9553,39933.0
2020-12-11 13:40:00,89.35,89.41,89.25,89.33,33429.0,82.9367,82.9924,82.8439,82.9181,33429.0
2020-12-11 13:50:00,89.3,89.5,89.28,89.46,25405.0,82.8903,83.0759,82.8717,83.0388,25405.0
2020-12-11 14:00:00,89.49,89.49,89.33,89.38,29141.0,83.0666,83.0666,82.9181,82.9645,29141.0
2020-12-11 14:10:00,89.4,89.41,89.3,89.4,47903.0,82.9831,82.9924,82.8903,82.9831,47903.0
2020-12-11 14:20:00,89.38,89.5,89.31,89.39,42091.0,82.9645,83.0759,82.8996,82.9738,42091.0
2020-12-11 14:30:00,89.39,89.49,89.35,89.43,36838.0,82.9738,83.0666,82.9367,83.011,36838.0
2020-12-11 14:40:00,89.42,89.5,89.36,89.47,22113.0,83.0017,83.0759,82.946,83.0481,22113.0
2020-12-11 14:50:00,89.47,89.48,89.3,89.3,38555.0,83.0481,83.0574,82.8903,82.8903,38555.0
2020-12-11 15:00:00,89.32,89.37,89.2,89.22,67893.0,82.9088,82.9553,82.7975,82.816,67893.0
2020-12-11 15:10:00,89.22,89.55,89.21,89.53,43047.0,82.816,83.1223,82.8067,83.1038,43047.0
2020-12-11 15:20:00,89.53,89.55,89.38,89.43,40167.0,83.1038,83.1223,82.9645,83.011,40167.0
2020-12-11 15:30:00,89.44,89.51,89.38,89.48,41382.0,83.0202,83.0852,82.9645,83.0574,41382.0
2020-12-11 15:40:00,89.48,89.53,89.32,89.34,63567.0,83.0574,83.1038,82.9088,82.9274,63567.0
2020-12-11 15:50:00,89.34,89.43,89.27,89.39,106908.0,82.9274,83.011,82.8624,82.9738,106908.0
2020-12-14 09:30:00,90.1,90.41,90.04,90.41,224280.0,83.8658,84.1543,83.8099,84.1543,224280.0
2020-12-14 09:40:00,90.41,90.41,90.11,90.27,74772.0,84.1543,84.1543,83.8751,84.024,74772.0
2020-12-14 09:50:00,90.25,90.32,89.97,90.07,47902.0,84.0054,84.0706,83.7448,83.8379,47902.0
2020-12-14 10:00:00,90.09,90.18,89.92,90.14,52801.0,83.8565,83.9402,83.6982,83.903,52801.0
2020-12-14 10:10:00,90.13,90.23,90.05,90.13,25168.0,83.8937,83.9868,83.8192,83.8937,25168.0
2020-12-14 10:20:00,90.12,90.12,89.9,90.01,48098.0,83.8844,83.8844,83.6796,83.782,48098.0
2020-12-14 10:30:00,90.02,90.06,89.86,89.97,35829.0,83.7913,83.8286,83.6424,83.7448,35829.0
2020-12-14 10:40:00,89.99,90.01,89.67,89.67,35610.0,83.7634,83.782,83.4655,83.4655,35610.0
2020-12-14 10:50:00,89.68,89.75,89.5,89.52,27491.0,83.4748,83.54,83.3073,83.3259,27491.0
2020-12-14 11:00:00,89.5,89.73,89.46,89.51,65519.0,83.3073,83.5214,83.2701,83.3166,65519.0
2020-12-14 11:10:00,89.5,89.75,89.5,89.69,15097.0,83.3073,83.54,83.3073,83.4842,15097.0
2020-12-14 11:20:00,89.75,89.76,89.52,89.56,22102.0,83.54,83.5493,83.3259,83.3631,22102.0
2020-12-14 11:30:00,89.55,89.66,89.44,89.53,16585.0,83.3538,83.4562,83.2514,83.3352,16585.0
2020-12-14 11:40:00,89.52,89.72,89.51,89.7,45922.0,83.3259,83.5121,83.3166,83.4935,45922.0
2020-12-14 11:50:00,89.7,89.75,89.54,89.56,27262.0,83.4935,83.54,83.3445,83.3631,27262.0
2020-12-14 12:00:00,89.57,89.67,89.48,89.66,20879.0,83.3725,83.4655,83.2887,83.4562,20879.0
2020-12-14 12:10:00,89.67,89.73,89.48,89.5,64396.0,83.4655,83.5214,83.2887,83.3073,64396.0
2020-12-14 12:20:00,89.49,89.54,89.36,89.54,90141.0,83.298,83.3445,83.177,83.3445,90141.0
2020-12-14 12:30:00,89.53,89.55,89.43,89.5,109716.0,83.3352,83.3538,83.2421,83.3073,109716.0
2020-12-14 12:40:00,89.54,89.54,89.37,89.37,41448.0,83.3445,83.3445,83.1863,83.1863,41448.0
2020-12-14 12:50:00,89.37,89.46,89.32,89.41,35749.0,83.1863,83.2701,83.1398,83.2235,35749.0
2020-12-14 13:00:00,89.41,89.48,89.25,89.29,45827.0,83.2235,83.2887,83.0746,83.1118,45827.0
2020-12-14 13:10:00,89.28,89.35,89.23,89.29,22058.0,83.1025,83.1677,83.056,83.1118,22058.0
2020-12-14 13:20:00,89.3,89.33,89.19,89.24,83231.0,83.1211,83.1491,83.0187,83.0653,83231.0
2020-12-14 13:30:00,89.23,89.47,89.23,89.47,44321.0,83.056,83.2794,83.056,83.2794,44321.0
2020-12-14 13:40:00,89.46,89.5,89.3,89.35,31517.0,83.2701,83.3073,83.1211,83.1677,31517.0
2020-12-14 13:50:00,89.36,89.45,89.31,89.33,36329.0,83.177,83.2608,83.1304,83.1491,36329.0
2020-12-14 14:00:00,89.38,89.45,89.31,89.37,69487.0,83.1956,83.2608,83.1304,83.1863,69487.0
2020-12-14 14:10:00,89.37,89.39,89.17,89.27,40985.0,83.1863,83.2049,83.0001,83.0932,40985.0
2020-12-14 14:20:00,89.25,89.25,89.09,89.15,39938.0,83.0746,83.0746,82.9257,82.9815,39938.0
2020-12-14 14:30:00,89.14,89.17,88.98,89.06,47130.0,82.9722,83.0001,82.8233,82.8977,47130.0
2020-12-14 14:40:00,89.05,89.3,89.05,89.28,37214.0,82.8884,83.1211,82.8884,83.1025,37214.0
2020-12-14 14:50:00,89.28,89.51,89.23,89.46,71593.0,83.1025,83.3166,83.056,83.2701,71593.0
2020-12-14 15:00:00,89.45,89.49,89.33,89.42,83518.0,83.2608,83.298,83.1491,83.2328,83518.0
2020-12-14 15:10:00,89.42,89.52,89.35,89.39,97081.0,83.2328,83.3259,83.1677,83.2049,97081.0
2020-12-14 15:20:00,89.39,89.56,89.37,89.42,112691.0,83.2049,83.3631,83.1863,83.2328,112691.0
2020-12-14 15:30:00,89.42,89.42,89.09,89.09,558698.0,83.2328,83.2328,82.9257,82.9257,558698.0
2020-12-14 15:40:00,89.1,89.29,89.05,89.27,66088.0,82.935,83.1118,82.8884,83.0932,66088.0
2020-12-14 15:50:00,89.27,89.27,88.91,88.93,216138.0,83.0932,83.0932,82.7581,82.7767,216138.0
2020-12-15 09:30:00,89.66,89.73,89.44,89.6,122999.0,83.4562,83.5214,83.2514,83.4004,122999.0
2020-12-15 09:40:00,89.63,89.72,89.38,89.41,69648.0,83.4283,83.5121,83.1956,83.2235,69648.0
2020-12-15 09:50:00,89.42,89.61,89.39,89.52,42379.0,83.2328,83.4097,83.2049,83.3259,42379.0
2020-12-15 10:00:00,89.46,89.82,89.45,89.7,83697.0,83.2701,83.6052,83.2608,83.4935,83697.0
2020-12-15 10:10:00,89.69,89.88,89.66,89.86,124112.0,83.4842,83.661,83.4562,83.6424,124112.0
2020-12-15 10:20:00,89.85,89.85,89.61,89.68,76829.0,83.6331,83.6331,83.4097,83.4748,76829.0
2020-12-15 10:30:00,89.7,89.8,89.48,89.5,33612.0,83.4935,83.5865,83.2887,83.3073,33612.0
2020-12-15 10:40:00,89.5,89.8,89.48,89.8,19708.0,83.3073,83.5865,83.2887,83.5865,19708.0
2020-12-15 10:50:00,89.81,90.01,89.77,89.97,33517.0,83.5958,83.782,83.5586,83.7448,33517.0
2020-12-15 11:00:00,89.98,89.98,89.7,89.89,44475.0,83.7541,83.7541,83.4935,83.6703,44475.0
2020-12-15 11:10:00,89.88,90.06,89.87,89.89,28450.0,83.661,83.8286,83.6517,83.6703,28450.0
2020-12-15 11:20:00,89.91,89.99,89.88,89.95,43872.0,83.6889,83.7634,83.661,83.7262,43872.0
2020-12-15 11:30:00,89.93,89.98,89.9,89.97,39310.0,83.7075,83.7541,83.6796,83.7448,39310.0
2020-12-15 11:40:00,89.99,90.17,89.99,90.13,94373.0,83.7634,83.9309,83.7634,83.8937,94373.0
2020-12-15 11:50:00,90.13,90.19,90.05,90.14,58499.0,83.8937,83.9496,83.8192,83.903,58499.0
2020-12-15 12:00:00,90.13,90.21,90.09,90.11,28676.0,83.8937,83.9682,83.8565,83.8751,28676.0
2020-12-15 12:10:00,90.12,90.24,90.12,90.22,46126.0,83.8844,83.9961,83.8844,83.9775,46126.0
2020-12-15 12:20:00,90.22,90.31,90.21,90.23,33897.0,83.9775,84.0613,83.9682,83.9868,33897.0
2020-12-15 12:30:00,90.23,90.37,90.23,90.35,20061.0,83.9868,84.1171,83.9868,84.0985,20061.0
2020-12-15 12:40:00,90.36,90.5,90.34,90.48,28217.0,84.1078,84.2381,84.0892,84.2195,28217.0
2020-12-15 12:50:00,90.49,90.62,90.49,90.6,28585.0,84.2288,84.3498,84.2288,84.3312,28585.0
2020-12-15 13:00:00,90.59,90.72,90.56,90.68,30255.0,84.3219,84.4429,84.294,84.4057,30255.0
2020-12-15 13:10:00,90.69,90.76,90.65,90.73,54958.0,84.415,84.4801,84.3777,84.4522,54958.0
2020-12-15 13:20:00,90.74,90.76,90.57,90.59,61349.0,84.4615,84.4801,84.3033,84.3219,61349.0
2020-12-15 13:30:00,90.59,90.77,90.58,90.77,35212.0,84.3219,84.4894,84.3126,84.4894,35212.0
2020-12-15 13:40:00,90.77,90.9,90.76,90.87,29164.0,84.4894,84.6104,84.4801,84.5825,29164.0
2020-12-15 13:50:00,90.88,90.88,90.79,90.88,23301.0,84.5918,84.5918,84.508,84.5918,23301.0
2020-12-15 14:00:00,90.87,90.95,90.85,90.87,27389.0,84.5825,84.657,84.5639,84.5825,27389.0
2020-12-15 14:10:00,90.88,91.0,90.87,90.91,35448.0,84.5918,84.7035,84.5825,84.6197,35448.0
2020-12-15 14:20:00,90.93,91.04,90.9,91.04,84861.0,84.6384,84.7407,84.6104,84.7407,84861.0
2020-12-15 14:30:00,91.03,91.09,91.02,91.07,92819.0,84.7314,84.7873,84.7221,84.7687,92819.0
2020-12-15 14:40:00,91.08,91.15,91.08,91.12,93346.0,84.778,84.8431,84.778,84.8152,93346.0
2020-12-15 14:50:00,91.14,91.15,91.02,91.07,68353.0,84.8338,84.8431,84.7221,84.7687,68353.0
2020-12-15 15:00:00,91.07,91.18,91.05,91.13,88661.0,84.7687,84.8711,84.75,84.8245,88661.0
2020-12-15 15:10:00,91.15,91.21,91.1,91.15,84644.0,84.8431,84.899,84.7966,84.8431,84644.0
2020-12-15 15:20:00,91.14,91.18,91.02,91.06,74006.0,84.8338,84.8711,84.7221,84.7594,74006.0
2020-12-15 15:30:00,91.06,91.17,90.99,91.08,66891.0,84.7594,84.8617,84.6942,84.778,66891.0
2020-12-15 15:40:00,91.08,91.17,91.04,91.15,51971.0,84.778,84.8617,84.7407,84.8431,51971.0
2020-12-15 15:50:00,91.14,91.31,91.03,91.29,164960.0,84.8338,84.9921,84.7314,84.9734,164960.0
2020-12-16 09:30:00,91.47,91.56,91.25,91.42,161246.0,85.141,85.2248,84.9362,85.0944,161246.0
2020-12-16 09:40:00,91.43,91.48,91.25,91.36,156730.0,85.1038,85.1503,84.9362,85.0386,156730.0
2020-12-16 09:50:00,91.34,91.47,91.26,91.44,28829.0,85.02,85.141,84.9455,85.1131,28829.0
2020-12-16 10:00:00,91.44,91.49,91.11,91.13,24823.0,85.1131,85.1596,84.8059,84.8245,24823.0
2020-12-16 10:10:00,91.13,91.14,90.98,91.01,21451.0,84.8245,84.8338,84.6849,84.7128,21451.0
2020-12-16 10:20:00,91.0,91.19,90.88,91.13,52139.0,84.7035,84.8804,84.5918,84.8245,52139.0
2020-12-16 10:30:00,91.13,91.19,90.86,90.97,42990.0,84.8245,84.8804,84.5732,84.6756,42990.0
2020-12-16 10:40:00,90.95,90.97,90.82,90.92,85699.0,84.657,84.6756,84.536,84.629,85699.0
2020-12-16 10:50:00,90.93,90.96,90.84,90.88,32936.0,84.6384,84.6663,84.5546,84.5918,32936.0
2020-12-16 11:00:00,90.88,90.93,90.75,90.9,64634.0,84.5918,84.6384,84.4708,84.6104,64634.0
2020-12-16 11:10:00,90.89,90.92,90.78,90.81,52446.0,84.6011,84.629,84.4987,84.5267,52446.0
2020-12-16 11:20:00,90.81,90.98,90.8,90.96,47244.0,84.5267,84.6849,84.5173,84.6663,47244.0
2020-12-16 11:30:00,90.97,90.97,90.8,90.82,50606.0,84.6756,84.6756,84.5173,84.536,50606.0
2020-12-16 11:40:00,90.82,91.0,90.79,90.99,26599.0,84.536,84.7035,84.508,84.6942,26599.0
2020-12-16 11:50:00,90.98,91.01,90.93,91.01,94494.0,84.6849,84.7128,84.6384,84.7128,94494.0
2020-12-16 12:00:00,91.02,91.05,90.85,90.86,50871.0,84.7221,84.75,84.5639,84.5732,50871.0
2020-12-16 12:10:00,90.86,90.91,90.84,90.9,53215.0,84.5732,84.6197,84.5546,84.6104,53215.0
2020-12-16 12:20:00,90.89,90.9,90.83,90.87,63041.0,84.6011,84.6104,84.5453,84.5825,63041.0
2020-12-16 12:30:00,90.88,90.93,90.83,90.88,64374.0,84.5918,84.6384,84.5453,84.5918,64374.0
2020-12-16 12:40:00,90.88,90.92,90.81,90.82,49520.0,84.5918,84.629,84.5267,84.536,49520.0
2020-12-16 12:50:00,90.82,90.9,90.77,90.88,41925.0,84.536,84.6104,84.4894,84.5918,41925.0
2020-12-16 13:00:00,90.89,90.89,90.72,90.75,63230.0,84.6011,84.6011,84.4429,84.4708,63230.0
2020-12-16 13:10:00,90.74,90.75,90.64,90.67,231931.0,84.4615,84.4708,84.3684,84.3963,231931.0
2020-12-16 13:20:00,90.67,90.68,90.6,90.63,83067.0,84.3963,84.4057,84.3312,84.3591,83067.0
2020-12-16 13:30:00,90.63,90.73,90.63,90.71,226579.0,84.3591,84.4522,84.3591,84.4336,226579.0
2020-12-16 13:40:00,90.71,90.71,90.57,90.71,74612.0,84.4336,84.4336,84.3033,84.4336,74612.0
2020-12-16 13:50:00,90.71,90.74,90.69,90.73,59347.0,84.4336,84.4615,84.415,84.4522,59347.0
2020-12-16 14:00:00,90.75,90.91,90.61,90.65,115534.0,84.4708,84.6197,84.3405,84.3777,115534.0
2020-12-16 14:10:00,90.62,90.63,90.43,90.48,42469.0,84.3498,84.3591,84.1729,84.2195,42469.0
2020-12-16 14:20:00,90.5,90.64,90.47,90.53,28760.0,84.2381,84.3684,84.2102,84.266,28760.0
2020-12-16 14:30:00,90.53,91.03,90.5,91.03,54090.0,84.266,84.7314,84.2381,84.7314,54090.0
2020-12-16 14:40:00,91.05,91.07,90.84,91.03,60843.0,84.75,84.7687,84.5546,84.7314,60843.0
2020-12-16 14:50:00,91.03,91.06,90.92,91.03,51310.0,84.7314,84.7594,84.629,84.7314,51310.0
2020-12-16 15:00:00,91.03,91.03,90.83,90.86,66680.0,84.7314,84.7314,84.5453,84.5732,66680.0
2020-12-16 15:10:00,90.86,91.13,90.84,91.11,50558.0,84.5732,84.8245,84.5546,84.8059,50558.0
2020-12-16 15:20:00,91.11,91.2,91.05,91.06,89340.0,84.8059,84.8897,84.75,84.7594,89340.0
2020-12-16 15:30:00,91.06,91.18,90.9,90.96,59924.0,84.7594,84.8711,84.6104,84.6663,59924.0
2020-12-16 15:40:00,90.96,91.04,90.94,91.01,64775.0,84.6663,84.7407,84.6477,84.7128,64775.0
2020-12-16 15:50:00,90.98,90.98,90.77,90.83,181426.0,84.6849,84.6849,84.4894,84.5453,181426.0
2020-12-17 09:30:00,91.17,91.28,90.84,90.95,89961.0,84.8617,84.9641,84.5546,84.657,89961.0
2020-12-17 09:40:00,90.93,91.01,90.74,90.82,61096.0,84.6384,84.7128,84.4615,84.536,61096.0
2020-12-17 09:50:00,90.85,90.97,90.69,90.74,107066.0,84.5639,84.6756,84.415,84.4615,107066.0
2020-12-17 10:00:00,90.79,91.01,90.73,90.99,28270.0,84.508,84.7128,84.4522,84.6942,28270.0
2020-12-17 10:10:00,90.99,91.09,90.94,91.07,19411.0,84.6942,84.7873,84.6477,84.7687,19411.0
2020-12-17 10:20:00,91.09,91.2,90.98,91.19,48422.0,84.7873,84.8897,84.6849,84.8804,48422.0
2020-12-17 10:30:00,91.18,91.2,90.86,90.88,52897.0,84.8711,84.8897,84.5732,84.5918,52897.0
2020-12-17 10:40:00,90.86,90.94,90.7,90.93,27344.0,84.5732,84.6477,84.4243,84.6384,27344.0
2020-12-17 10:50:00,90.94,90.96,90.86,90.96,21785.0,84.6477,84.6663,84.5732,84.6663,21785.0
2020-12-17 11:00:00,90.98,91.0,90.82,90.89,36327.0,84.6849,84.7035,84.536,84.6011,36327.0
2020-12-17 11:10:00,90.9,91.15,90.89,91.1,22734.0,84.6104,84.8431,84.6011,84.7966,22734.0
2020-12-17 11:20:00,91.1,91.23,91.08,91.2,72984.0,84.7966,84.9176,84.778,84.8897,72984.0
2020-12-17 11:30:00,91.2,91.3,91.15,91.3,58588.0,84.8897,84.9828,84.8431,84.9828,58588.0
2020-12-17 11:40:00,91.29,91.34,91.24,91.25,22859.0,84.9734,85.02,84.9269,84.9362,22859.0
2020-12-17 11:50:00,91.27,91.28,91.12,91.28,33234.0,84.9548,84.9641,84.8152,84.9641,33234.0
2020-12-17 12:00:00,91.26,91.27,91.11,91.17,21859.0,84.9455,84.9548,84.8059,84.8617,21859.0
2020-12-17 12:10:00,91.17,91.17,91.07,91.13,34966.0,84.8617,84.8617,84.7687,84.8245,34966.0
2020-12-17 12:20:00,91.12,91.3,91.11,91.28,19233.0,84.8152,84.9828,84.8059,84.9641,19233.0
2020-12-17 12:30:00,91.26,91.34,91.25,91.26,66168.0,84.9455,85.02,84.9362,84.9455,66168.0
2020-12-17 12:40:00,91.28,91.4,91.26,91.36,22358.0,84.9641,85.0758,84.9455,85.0386,22358.0
2020-12-17 12:50:00,91.36,91.47,91.31,91.46,26508.0,85.0386,85.141,84.9921,85.1317,26508.0
2020-12-17 13:00:00,91.46,91.47,91.35,91.38,30430.0,85.1317,85.141,85.0293,85.0572,30430.0
2020-12-17 13:10:00,91.38,91.41,91.32,91.4,29799.0,85.0572,85.0851,85.0014,85.0758,29799.0
2020-12-17 13:20:00,91.39,91.47,91.38,91.45,25944.0,85.0665,85.141,85.0572,85.1224,25944.0
2020-12-17 13:30:00,91.45,91.48,91.39,91.46,41672.0,85.1224,85.1503,85.0665,85.1317,41672.0
2020-12-17 13:40:00,91.43,91.45,91.38,91.43,20945.0,85.1038,85.1224,85.0572,85.1038,20945.0
2020-12-17 13:50:00,91.41,91.44,91.31,91.44,20188.0,85.0851,85.1131,84.9921,85.1131,20188.0
2020-12-17 14:00:00,91.43,91.48,91.36,91.47,94221.0,85.1038,85.1503,85.0386,85.141,94221.0
2020-12-17 14:10:00,91.47,91.56,91.43,91.5,34351.0,85.141,85.2248,85.1038,85.1689,34351.0
2020-12-17 14:20:00,91.52,91.58,91.5,91.52,108831.0,85.1875,85.2434,85.1689,85.1875,108831.0
2020-12-17 14:30:00,91.52,91.58,91.5,91.51,48689.0,85.1875,85.2434,85.1689,85.1782,48689.0
2020-12-17 14:40:00,91.49,91.54,91.45,91.5,33612.0,85.1596,85.2061,85.1224,85.1689,33612.0
2020-12-17 14:50:00,91.5,91.51,91.36,91.38,97112.0,85.1689,85.1782,85.0386,85.0572,97112.0
2020-12-17 15:00:00,91.37,91.42,91.28,91.29,50982.0,85.0479,85.0944,84.9641,84.9734,50982.0
2020-12-17 15:10:00,91.28,91.46,91.23,91.45,254515.0,84.9641,85.1317,84.9176,85.1224,254515.0
2020-12-17 15:20:00,91.46,91.53,91.46,91.5,74411.0,85.1317,85.1968,85.1317,85.1689,74411.0
2020-12-17 15:30:00,91.5,91.53,91.43,91.48,73183.0,85.1689,85.1968,85.1038,85.1503,73183.0
2020-12-17 15:40:00,91.47,91.59,91.44,91.53,169212.0,85.141,85.2527,85.1131,85.1968,169212.0
2020-12-17 15:50:00,91.56,91.69,91.55,91.65,171824.0,85.2248,85.3458,85.2155,85.3085,171824.0
2020-12-18 09:30:00,91.93,92.13,91.79,91.93,240435.0,85.5692,85.7553,85.4388,85.5692,240435.0
2020-12-18 09:40:00,91.91,92.06,91.79,91.81,85800.0,85.5505,85.6902,85.4388,85.4575,85800.0
2020-12-18 09:50:00,91.81,91.9,91.66,91.83,70949.0,85.4575,85.5412,85.3178,85.4761,70949.0
2020-12-18 10:00:00,91.83,92.03,91.76,92.03,98099.0,85.4761,85.6622,85.4109,85.6622,98099.0
2020-12-18 10:10:00,92.03,92.1,91.95,92.06,68627.0,85.6622,85.7274,85.5878,85.6902,68627.0
2020-12-18 10:20:00,92.05,92.13,91.99,92.05,44772.0,85.6809,85.7553,85.625,85.6809,44772.0
2020-12-18 10:30:00,92.07,92.09,91.95,92.03,163113.0,85.6995,85.7181,85.5878,85.6622,163113.0
2020-12-18 10:40:00,92.03,92.07,91.92,91.94,27440.0,85.6622,85.6995,85.5599,85.5785,27440.0
2020-12-18 10:50:00,91.93,92.04,91.91,92.04,27480.0,85.5692,85.6715,85.5505,85.6715,27480.0
2020-12-18 11:00:00,92.03,92.06,91.95,91.98,37111.0,85.6622,85.6902,85.5878,85.6157,37111.0
2020-12-18 11:10:00,92.0,92.0,91.73,91.87,24955.0,85.6343,85.6343,85.383,85.5133,24955.0
2020-12-18 11:20:00,91.87,92.02,91.85,91.92,33466.0,85.5133,85.6529,85.4947,85.5599,33466.0
2020-12-18 11:30:00,91.94,91.96,91.85,91.88,85179.0,85.5785,85.5971,85.4947,85.5226,85179.0
2020-12-18 11:40:00,91.88,91.88,91.79,91.82,38635.0,85.5226,85.5226,85.4388,85.4668,38635.0
2020-12-18 11:50:00,91.83,91.9,91.82,91.86,32962.0,85.4761,85.5412,85.4668,85.504,32962.0
2020-12-18 12:00:00,91.85,91.96,91.83,91.95,58006.0,85.4947,85.5971,85.4761,85.5878,58006.0
2020-12-18 12:10:00,91.94,92.12,91.93,92.11,19666.0,85.5785,85.746,85.5692,85.7367,19666.0
2020-12-18 12:20:00,92.12,92.14,92.08,92.09,62313.0,85.746,85.7646,85.7088,85.7181,62313.0
2020-12-18 12:30:00,92.08,92.16,92.05,92.14,37836.0,85.7088,85.7832,85.6809,85.7646,37836.0
2020-12-18 12:40:00,92.15,92.18,92.1,92.14,43579.0,85.7739,85.8019,85.7274,85.7646,43579.0
2020-12-18 12:50:00,92.13,92.14,92.02,92.06,42103.0,85.7553,85.7646,85.6529,85.6902,42103.0
2020-12-18 13:00:00,92.05,92.08,92.02,92.08,23647.0,85.6809,85.7088,85.6529,85.7088,23647.0
2020-12-18 13:10:00,92.08,92.14,92.06,92.08,26529.0,85.7088,85.7646,85.6902,85.7088,26529.0
2020-12-18 13:20:00,92.06,92.07,91.93,92.02,48923.0,85.6902,85.6995,85.5692,85.6529,48923.0
2020-12-18 13:30:00,92.02,92.02,91.93,91.94,22950.0,85.6529,85.6529,85.5692,85.5785,22950.0
2020-12-18 13:40:00,91.93,92.01,91.93,92.0,44035.0,85.5692,85.6436,85.5692,85.6343,44035.0
2020-12-18 13:50:00,92.01,92.02,91.87,91.89,29079.0,85.6436,85.6529,85.5133,85.5319,29079.0
2020-12-18 14:00:00,91.89,91.9,91.67,91.76,139853.0,85.5319,85.5412,85.3272,85.4109,139853.0
2020-12-18 14:10:00,91.76,91.77,91.65,91.76,336041.0,85.4109,85.4202,85.3085,85.4109,336041.0
2020-12-18 14:20:00,91.75,91.8,91.66,91.72,41425.0,85.4016,85.4482,85.3178,85.3737,41425.0
2020-12-18 14:30:00,91.72,91.76,91.62,91.63,37355.0,85.3737,85.4109,85.2806,85.2899,37355.0
2020-12-18 14:40:00,91.62,91.65,91.46,91.51,48349.0,85.2806,85.3085,85.1317,85.1782,48349.0
2020-12-18 14:50:00,91.52,91.52,91.34,91.37,69965.0,85.1875,85.1875,85.02,85.0479,69965.0
2020-12-18 15:00:00,91.39,91.41,91.29,91.34,115360.0,85.0665,85.0851,84.9734,85.02,115360.0
2020-12-18 15:10:00,91.32,91.36,91.16,91.17,59140.0,85.0014,85.0386,84.8524,84.8617,59140.0
2020-12-18 15:20:00,91.17,91.18,90.86,90.9,63251.0,84.8617,84.8711,84.5732,84.6104,63251.0
2020-12-18 15:30:00,90.91,91.03,90.73,90.81,60293.0,84.6197,84.7314,84.4522,84.5267,60293.0
2020-12-18 15:40:00,90.81,91.11,90.74,91.01,94888.0,84.5267,84.8059,84.4615,84.7128,94888.0
2020-12-18 15:50:00,90.98,91.14,90.7,90.84,747189.0,84.6849,84.8338,84.4243,84.5546,747189.0
2020-12-21 09:30:00,89.52,90.2,89.06,90.07,215585.0,83.3259,83.9589,82.8977,83.8379,215585.0
2020-12-21 09:40:00,90.06,90.12,89.68,89.87,97698.0,83.8286,83.8844,83.4748,83.6517,97698.0
2020-12-21 09:50:00,89.87,90.12,89.83,89.94,172406.0,83.6517,83.8844,83.6145,83.7169,172406.0
2020-12-21 10:00:00,89.9,89.98,89.22,89.43,81540.0,83.6796,83.7541,83.0467,83.2421,81540.0
2020-12-21 10:10:00,89.45,89.61,89.19,89.21,335223.0,83.2608,83.4097,83.0187,83.0374,335223.0
2020-12-21 10:20:00,89.25,89.5,89.19,89.22,199924.0,83.0746,83.3073,83.0187,83.0467,199924.0
2020-12-21 10:30:00,89.25,89.61,89.11,89.6,278382.0,83.0746,83.4097,82.9443,83.4004,278382.0
2020-12-21 10:40:00,89.54,89.64,89.43,89.49,58352.0,83.3445,83.4376,83.2421,83.298,58352.0
2020-12-21 10:50:00,89.58,89.9,89.57,89.8,51014.0,83.3818,83.6796,83.3725,83.5865,51014.0
2020-12-21 11:00:00,89.79,89.97,89.79,89.96,37345.0,83.5772,83.7448,83.5772,83.7355,37345.0
2020-12-21 11:10:00,89.95,90.04,89.79,89.9,58322.0,83.7262,83.8099,83.5772,83.6796,58322.0
2020-12-21 11:20:00,89.87,90.0,89.83,89.86,32300.0,83.6517,83.7727,83.6145,83.6424,32300.0
2020-12-21 11:30:00,89.92,90.0,89.78,89.91,46484.0,83.6982,83.7727,83.5679,83.6889,46484.0
2020-12-21 11:40:00,89.91,89.96,89.81,89.93,32101.0,83.6889,83.7355,83.5958,83.7075,32101.0
2020-12-21 11:50:00,89.93,89.97,89.72,89.8,35011.0,83.7075,83.7448,83.5121,83.5865,35011.0
2020-12-21 12:00:00,89.81,89.89,89.74,89.77,28942.0,83.5958,83.6703,83.5307,83.5586,28942.0
2020-12-21 12:10:00,89.8,89.82,89.62,89.63,36584.0,83.5865,83.6052,83.419,83.4283,36584.0
2020-12-21 12:20:00,89.67,89.83,89.63,89.82,72154.0,83.4655,83.6145,83.4283,83.6052,72154.0
2020-12-21 12:30:00,89.84,90.03,89.82,90.03,72511.0,83.6238,83.8006,83.6052,83.8006,72511.0
2020-12-21 12:40:00,90.03,90.2,89.94,90.19,108525.0,83.8006,83.9589,83.7169,83.9496,108525.0
2020-12-21 12:50:00,90.2,90.32,90.19,90.27,129910.0,83.9589,84.0706,83.9496,84.024,129910.0
2020-12-21 13:00:00,90.27,90.36,90.23,90.32,37113.0,84.024,84.1078,83.9868,84.0706,37113.0
2020-12-21 13:10:00,90.34,90.37,90.23,90.23,149796.0,84.0892,84.1171,83.9868,83.9868,149796.0
2020-12-21 13:20:00,90.25,90.28,90.11,90.18,113442.0,84.0054,84.0333,83.8751,83.9402,113442.0
2020-12-21 13:30:00,90.21,90.38,90.2,90.34,39282.0,83.9682,84.1264,83.9589,84.0892,39282.0
2020-12-21 13:40:00,90.37,90.41,90.28,90.31,35863.0,84.1171,84.1543,84.0333,84.0613,35863.0
2020-12-21 13:50:00,90.33,90.39,90.26,90.34,40396.0,84.0799,84.1357,84.0147,84.0892,40396.0
2020-12-21 14:00:00,90.33,90.36,90.18,90.3,48380.0,84.0799,84.1078,83.9402,84.0519,48380.0
2020-12-21 14:10:00,90.28,90.55,90.28,90.52,83081.0,84.0333,84.2846,84.0333,84.2567,83081.0
2020-12-21 14:20:00,90.48,90.66,90.47,90.64,43900.0,84.2195,84.387,84.2102,84.3684,43900.0
2020-12-21 14:30:00,90.62,90.77,90.6,90.62,89826.0,84.3498,84.4894,84.3312,84.3498,89826.0
2020-12-21 14:40:00,90.63,90.66,90.48,90.51,50635.0,84.3591,84.387,84.2195,84.2474,50635.0
2020-12-21 14:50:00,90.48,90.53,90.37,90.4,51777.0,84.2195,84.266,84.1171,84.145,51777.0
2020-12-21 15:00:00,90.4,90.42,90.21,90.22,61938.0,84.145,84.1636,83.9682,83.9775,61938.0
2020-12-21 15:10:00,90.22,90.35,90.18,90.29,57025.0,83.9775,84.0985,83.9402,84.0426,57025.0
2020-12-21 15:20:00,90.29,90.37,90.27,90.37,61101.0,84.0426,84.1171,84.024,84.1171,61101.0
2020-12-21 15:30:00,90.34,90.35,90.06,90.31,35524.0,84.0892,84.0985,83.8286,84.0613,35524.0
2020-12-21 15:40:00,90.31,90.37,90.22,90.33,66078.0,84.0613,84.1171,83.9775,84.0799,66078.0
2020-12-21 15:50:00,90.32,90.65,90.26,90.56,115867.0,84.0706,84.3777,84.0147,84.294,115867.0
2020-12-22 09:30:00,90.7,90.87,90.27,90.32,227724.0,84.4243,84.5825,84.024,84.0706,227724.0
2020-12-22 09:40:00,90.3,90.58,90.19,90.47,82785.0,84.0519,84.3126,83.9496,84.2102,82785.0
2020-12-22 09:50:00,90.47,90.7,90.29,90.66,61969.0,84.2102,84.4243,84.0426,84.387,61969.0
2020-12-22 10:00:00,90.65,91.08,90.55,91.07,26023.0,84.3777,84.778,84.2846,84.7687,26023.0
2020-12-22 10:10:00,91.08,91.08,90.79,90.94,58481.0,84.778,84.778,84.508,84.6477,58481.0
2020-12-22 10:20:00,90.93,91.1,90.86,91.09,53909.0,84.6384,84.7966,84.5732,84.7873,53909.0
2020-12-22 10:30:00,91.1,91.12,90.98,91.1,40553.0,84.7966,84.8152,84.6849,84.7966,40553.0
2020-12-22 10:40:00,91.12,91.23,91.02,91.03,31550.0,84.8152,84.9176,84.7221,84.7314,31550.0
2020-12-22 10:50:00,91.01,91.04,90.87,90.93,47491.0,84.7128,84.7407,84.5825,84.6384,47491.0
2020-12-22 11:00:00,90.95,91.19,90.94,91.14,30312.0,84.657,84.8804,84.6477,84.8338,30312.0
2020-12-22 11:10:00,91.15,91.24,91.11,91.2,88092.0,84.8431,84.9269,84.8059,84.8897,88092.0
2020-12-22 11:20:00,91.16,91.16,90.98,90.98,56891.0,84.8524,84.8524,84.6849,84.6849,56891.0
2020-12-22 11:30:00,91.0,91.03,90.66,90.71,63718.0,84.7035,84.7314,84.387,84.4336,63718.0
2020-12-22 11:40:00,90.72,90.8,90.6,90.73,22175.0,84.4429,84.5173,84.3312,84.4522,22175.0
2020-12-22 11:50:00,90.7,90.75,90.59,90.73,34620.0,84.4243,84.4708,84.3219,84.4522,34620.0
2020-12-22 12:00:00,90.74,90.76,90.63,90.64,14593.0,84.4615,84.4801,84.3591,84.3684,14593.0
2020-12-22 12:10:00,90.66,90.81,90.62,90.78,19017.0,84.387,84.5267,84.3498,84.4987,19017.0
2020-12-22 12:20:00,90.77,90.8,90.66,90.66,44387.0,84.4894,84.5173,84.387,84.387,44387.0
2020-12-22 12:30:00,90.69,90.86,90.69,90.81,18031.0,84.415,84.5732,84.415,84.5267,18031.0
2020-12-22 12:40:00,90.82,90.97,90.81,90.96,28089.0,84.536,84.6756,84.5267,84.6663,28089.0
2020-12-22 12:50:00,90.95,91.02,90.89,90.91,36980.0,84.657,84.7221,84.6011,84.6197,36980.0
2020-12-22 13:00:00,90.92,90.97,90.86,90.94,26574.0,84.629,84.6756,84.5732,84.6477,26574.0
2020-12-22 13:10:00,90.94,91.01,90.9,90.97,24367.0,84.6477,84.7128,84.6104,84.6756,24367.0
2020-12-22 13:20:00,90.99,91.01,90.96,90.96,19031.0,84.6942,84.7128,84.6663,84.6663,19031.0
2020-12-22 13:30:00,90.96,90.98,90.88,90.93,12623.0,84.6663,84.6849,84.5918,84.6384,12623.0
2020-12-22 13:40:00,90.91,90.91,90.75,90.86,32384.0,84.6197,84.6197,84.4708,84.5732,32384.0
2020-12-22 13:50:00,90.9,90.94,90.87,90.9,64927.0,84.6104,84.6477,84.5825,84.6104,64927.0
2020-12-22 14:00:00,90.92,90.98,90.86,90.9,38370.0,84.629,84.6849,84.5732,84.6104,38370.0
2020-12-22 14:10:00,90.92,91.08,90.89,91.07,72168.0,84.629,84.778,84.6011,84.7687,72168.0
2020-12-22 14:20:00,91.08,91.09,91.03,91.07,56654.0,84.778,84.7873,84.7314,84.7687,56654.0
2020-12-22 14:30:00,91.06,91.08,90.96,90.96,67597.0,84.7594,84.778,84.6663,84.6663,67597.0
2020-12-22 14:40:00,90.96,91.04,90.92,91.03,51054.0,84.6663,84.7407,84.629,84.7314,51054.0
2020-12-22 14:50:00,91.03,91.1,91.02,91.09,70154.0,84.7314,84.7966,84.7221,84.7873,70154.0
2020-12-22 15:00:00,91.1,91.18,91.08,91.08,49874.0,84.7966,84.8711,84.778,84.778,49874.0
2020-12-22 15:10:00,91.04,91.08,90.86,91.02,610175.0,84.7407,84.778,84.5732,84.7221,610175.0
2020-12-22 15:20:00,91.03,91.07,90.92,90.96,40443.0,84.7314,84.7687,84.629,84.6663,40443.0
2020-12-22 15:30:00,90.94,91.0,90.94,90.98,137909.0,84.6477,84.7035,84.6477,84.6849,137909.0
2020-12-22 15:40:00,90.97,91.1,90.88,91.02,72352.0,84.6756,84.7966,84.5918,84.7221,72352.0
2020-12-22 15:50:00,91.01,91.18,90.99,91.02,242553.0,84.7128,84.8711,84.6942,84.7221,242553.0
2020-12-23 09:30:00,91.54,91.97,91.49,91.97,61543.0,85.2061,85.6064,85.1596,85.6064,61543.0
2020-12-23 09:40:00,91.96,92.02,91.8,92.02,101568.0,85.5971,85.6529,85.4482,85.6529,101568.0
2020-12-23 09:50:00,92.01,92.19,91.99,92.08,56327.0,85.6436,85.8112,85.625,85.7088,56327.0
2020-12-23 10:00:00,92.11,92.16,92.01,92.03,62869.0,85.7367,85.7832,85.6436,85.6622,62869.0
2020-12-23 10:10:00,92.05,92.09,91.67,91.74,50423.0,85.6809,85.7181,85.3272,85.3923,50423.0
2020-12-23 10:20:00,91.74,91.8,91.58,91.61,16229.0,85.3923,85.4482,85.2434,85.2713,16229.0
2020-12-23 10:30:00,91.65,91.9,91.63,91.84,30360.0,85.3085,85.5412,85.2899,85.4854,30360.0
2020-12-23 10:40:00,91.88,92.01,91.78,92.01,119254.0,85.5226,85.6436,85.4295,85.6436,119254.0
2020-12-23 10:50:00,92.02,92.04,91.96,91.98,87359.0,85.6529,85.6715,85.5971,85.6157,87359.0
2020-12-23 11:00:00,91.99,92.12,91.99,92.1,41856.0,85.625,85.746,85.625,85.7274,41856.0
2020-12-23 11:10:00,92.11,92.19,92.09,92.16,47454.0,85.7367,85.8112,85.7181,85.7832,47454.0
2020-12-23 11:20:00,92.18,92.22,92.12,92.15,83318.0,85.8019,85.8391,85.746,85.7739,83318.0
2020-12-23 11:30:00,92.16,92.22,92.09,92.09,125804.0,85.7832,85.8391,85.7181,85.7181,125804.0
2020-12-23 11:40:00,92.11,92.16,92.1,92.13,50725.0,85.7367,85.7832,85.7274,85.7553,50725.0
2020-12-23 11:50:00,92.14,92.24,92.12,92.23,75494.0,85.7646,85.8577,85.746,85.8484,75494.0
2020-12-23 12:00:00,92.24,92.25,92.11,92.15,47332.0,85.8577,85.867,85.7367,85.7739,47332.0
2020-12-23 12:10:00,92.14,92.25,92.14,92.2,43948.0,85.7646,85.867,85.7646,85.8205,43948.0
2020-12-23 12:20:00,92.19,92.21,92.05,92.06,36902.0,85.8112,85.8298,85.6809,85.6902,36902.0
2020-12-23 12:30:00,92.07,92.12,92.02,92.04,22643.0,85.6995,85.746,85.6529,85.6715,22643.0
2020-12-23 12:40:00,92.04,92.06,91.96,91.98,63963.0,85.6715,85.6902,85.5971,85.6157,63963.0
2020-12-23 12:50:00,91.98,92.08,91.97,92.07,28087.0,85.6157,85.7088,85.6064,85.6995,28087.0
2020-12-23 13:00:00,92.06,92.1,92.05,92.08,49549.0,85.6902,85.7274,85.6809,85.7088,49549.0
2020-12-23 13:10:00,92.06,92.16,92.06,92.12,22223.0,85.6902,85.7832,85.6902,85.746,22223.0
2020-12-23 13:20:00,92.11,92.21,92.1,92.18,101783.0,85.7367,85.8298,85.7274,85.8019,101783.0
2020-12-23 13:30:00,92.18,92.24,92.15,92.23,27990.0,85.8019,85.8577,85.7739,85.8484,27990.0
2020-12-23 13:40:00,92.22,92.23,92.15,92.16,19813.0,85.8391,85.8484,85.7739,85.7832,19813.0
2020-12-23 13:50:00,92.17,92.17,92.1,92.11,21638.0,85.7926,85.7926,85.7274,85.7367,21638.0
2020-12-23 14:00:00,92.12,92.17,92.08,92.08,38968.0,85.746,85.7926,85.7088,85.7088,38968.0
2020-12-23 14:10:00,92.08,92.15,92.04,92.08,65323.0,85.7088,85.7739,85.6715,85.7088,65323.0
2020-12-23 14:20:00,92.09,92.1,92.06,92.09,34053.0,85.7181,85.7274,85.6902,85.7181,34053.0
2020-12-23 14:30:00,92.09,92.14,92.09,92.1,74250.0,85.7181,85.7646,85.7181,85.7274,74250.0
2020-12-23 14:40:00,92.09,92.26,92.09,92.25,323838.0,85.7181,85.8763,85.7181,85.867,323838.0
2020-12-23 14:50:00,92.24,92.25,92.12,92.13,114026.0,85.8577,85.867,85.746,85.7553,114026.0
2020-12-23 15:00:00,92.12,92.15,92.09,92.15,145322.0,85.746,85.7739,85.7181,85.7739,145322.0
2020-12-23 15:10:00,92.15,92.27,92.15,92.26,103864.0,85.7739,85.8856,85.7739,85.8763,103864.0
2020-12-23 15:20:00,92.26,92.3,92.2,92.24,85042.0,85.8763,85.9136,85.8205,85.8577,85042.0
2020-12-23 15:30:00,92.27,92.3,92.18,92.28,91377.0,85.8856,85.9136,85.8019,85.8949,91377.0
2020-12-23 15:40:00,92.28,92.32,92.15,92.18,93060.0,85.8949,85.9322,85.7739,85.8019,93060.0
2020-12-23 15:50:00,92.16,92.17,91.93,92.05,95963.0,85.7832,85.7926,85.5692,85.6809,95963.0
2020-12-24 09:30:00,92.38,92.39,91.83,91.91,153192.0,85.988,85.9973,85.4761,85.5505,153192.0
2020-12-24 09:40:00,91.91,92.06,91.75,91.89,72898.0,85.5505,85.6902,85.4016,85.5319,72898.0
2020-12-24 09:50:00,91.88,92.14,91.86,92.08,74023.0,85.5226,85.7646,85.504,85.7088,74023.0
2020-12-24 10:00:00,92.08,92.08,91.85,91.92,53282.0,85.7088,85.7088,85.4947,85.5599,53282.0
2020-12-24 10:10:00,91.9,92.03,91.89,91.98,39006.0,85.5412,85.6622,85.5319,85.6157,39006.0
2020-12-24 10:20:00,91.99,92.0,91.87,91.92,102075.0,85.625,85.6343,85.5133,85.5599,102075.0
2020-12-24 10:30:00,91.91,91.92,91.75,91.8,41226.0,85.5505,85.5599,85.4016,85.4482,41226.0
2020-12-24 10:40:00,91.81,91.93,91.79,91.93,45808.0,85.4575,85.5692,85.4388,85.5692,45808.0
2020-12-24 10:50:00,91.94,92.06,91.93,92.0,46707.0,85.5785,85.6902,85.5692,85.6343,46707.0
2020-12-24 11:00:00,91.99,92.03,91.9,91.93,42800.0,85.625,85.6622,85.5412,85.5692,42800.0
2020-12-24 11:10:00,91.92,91.94,91.73,91.73,38586.0,85.5599,85.5785,85.383,85.383,38586.0
2020-12-24 11:20:00,91.73,91.78,91.65,91.67,64820.0,85.383,85.4295,85.3085,85.3272,64820.0
2020-12-24 11:30:00,91.65,91.77,91.63,91.65,49658.0,85.3085,85.4202,85.2899,85.3085,49658.0
2020-12-24 11:40:00,91.63,91.73,91.61,91.67,33188.0,85.2899,85.383,85.2713,85.3272,33188.0
2020-12-24 11:50:00,91.68,91.81,91.65,91.77,30935.0,85.3365,85.4575,85.3085,85.4202,30935.0
2020-12-24 12:00:00,91.77,91.77,91.61,91.72,55316.0,85.4202,85.4202,85.2713,85.3737,55316.0
2020-12-24 12:10:00,91.72,91.8,91.71,91.78,73768.0,85.3737,85.4482,85.3644,85.4295,73768.0
2020-12-24 12:20:00,91.78,91.86,91.76,91.84,53846.0,85.4295,85.504,85.4109,85.4854,53846.0
2020-12-24 12:30:00,91.84,91.91,91.82,91.86,69487.0,85.4854,85.5505,85.4668,85.504,69487.0
2020-12-24 12:40:00,91.87,91.94,91.84,91.92,85395.0,85.5133,85.5785,85.4854,85.5599,85395.0
2020-12-24 12:50:00,91.93,92.13,91.92,92.06,112016.0,85.5692,85.7553,85.5599,85.6902,112016.0
2020-12-28 09:30:00,92.92,92.96,92.49,92.61,108875.0,86.4907,86.5279,86.0904,86.2021,108875.0
2020-12-28 09:40:00,92.62,92.88,92.55,92.84,51815.0,86.2114,86.4534,86.1463,86.4162,51815.0
2020-12-28 09:50:00,92.84,93.09,92.78,92.97,59211.0,86.4162,86.6489,86.3603,86.5372,59211.0
2020-12-28 10:00:00,92.98,93.0,92.86,92.9,44208.0,86.5465,86.5651,86.4348,86.472,44208.0
2020-12-28 10:10:00,92.92,93.12,92.81,92.82,77630.0,86.4907,86.6768,86.3883,86.3976,77630.0
2020-12-28 10:20:00,92.82,93.14,92.81,93.02,188122.0,86.3976,86.6954,86.3883,86.5837,188122.0
2020-12-28 10:30:00,93.01,93.02,92.74,92.76,53406.0,86.5744,86.5837,86.3231,86.3417,53406.0
2020-12-28 10:40:00,92.77,92.82,92.65,92.7,51042.0,86.351,86.3976,86.2393,86.2859,51042.0
2020-12-28 10:50:00,92.7,92.82,92.67,92.81,89848.0,86.2859,86.3976,86.258,86.3883,89848.0
2020-12-28 11:00:00,92.8,92.87,92.67,92.84,41528.0,86.379,86.4441,86.258,86.4162,41528.0
2020-12-28 11:10:00,92.84,92.85,92.66,92.67,55339.0,86.4162,86.4255,86.2487,86.258,55339.0
2020-12-28 11:20:00,92.68,92.76,92.63,92.72,187129.0,86.2673,86.3417,86.2207,86.3045,187129.0
2020-12-28 11:30:00,92.71,92.76,92.64,92.72,33975.0,86.2952,86.3417,86.23,86.3045,33975.0
2020-12-28 11:40:00,92.73,92.74,92.65,92.7,64891.0,86.3138,86.3231,86.2393,86.2859,64891.0
2020-12-28 11:50:00,92.68,92.69,92.45,92.45,48640.0,86.2673,86.2766,86.0532,86.0532,48640.0
2020-12-28 12:00:00,92.44,92.56,92.42,92.53,62448.0,86.0439,86.1556,86.0253,86.1276,62448.0
2020-12-28 12:10:00,92.52,92.66,92.48,92.56,56132.0,86.1183,86.2487,86.0811,86.1556,56132.0
2020-12-28 12:20:00,92.56,92.75,92.55,92.72,65336.0,86.1556,86.3324,86.1463,86.3045,65336.0
2020-12-28 12:30:00,92.72,92.76,92.67,92.75,107682.0,86.3045,86.3417,86.258,86.3324,107682.0
2020-12-28 12:40:00,92.76,92.77,92.67,92.7,95498.0,86.3417,86.351,86.258,86.2859,95498.0
2020-12-28 12:50:00,92.7,92.71,92.56,92.64,68767.0,86.2859,86.2952,86.1556,86.23,68767.0
2020-12-28 13:00:00,92.63,92.72,92.6,92.72,41407.0,86.2207,86.3045,86.1928,86.3045,41407.0
2020-12-28 13:10:00,92.71,92.74,92.65,92.7,65030.0,86.2952,86.3231,86.2393,86.2859,65030.0
2020-12-28 13:20:00,92.7,92.76,92.67,92.72,44458.0,86.2859,86.3417,86.258,86.3045,44458.0
2020-12-28 13:30:00,92.71,92.77,92.61,92.74,97013.0,86.2952,86.351,86.2021,86.3231,97013.0
2020-12-28 13:40:00,92.74,92.74,92.65,92.7,60555.0,86.3231,86.3231,86.2393,86.2859,60555.0
2020-12-28 13:50:00,92.7,92.72,92.63,92.69,65953.0,86.2859,86.3045,86.2207,86.2766,65953.0
2020-12-28 14:00:00,92.7,92.82,92.68,92.77,51864.0,86.2859,86.3976,86.2673,86.351,51864.0
2020-12-28 14:10:00,92.78,93.0,92.77,92.96,61179.0,86.3603,86.5651,86.351,86.5279,61179.0
2020-12-28 14:20:00,92.95,92.96,92.83,92.85,76431.0,86.5186,86.5279,86.4069,86.4255,76431.0
2020-12-28 14:30:00,92.86,92.98,92.86,92.89,89971.0,86.4348,86.5465,86.4348,86.4627,89971.0
2020-12-28 14:40:00,92.9,92.99,92.89,92.96,114476.0,86.472,86.5558,86.4627,86.5279,114476.0
2020-12-28 14:50:00,92.93,92.93,92.77,92.81,90724.0,86.5,86.5,86.351,86.3883,90724.0
2020-12-28 15:00:00,92.81,92.81,92.66,92.67,153398.0,86.3883,86.3883,86.2487,86.258,153398.0
2020-12-28 15:10:00,92.68,92.75,92.63,92.65,73355.0,86.2673,86.3324,86.2207,86.2393,73355.0
2020-12-28 15:20:00,92.64,92.71,92.54,92.56,90476.0,86.23,86.2952,86.137,86.1556,90476.0
2020-12-28 15:30:00,92.55,92.6,92.43,92.44,56869.0,86.1463,86.1928,86.0346,86.0439,56869.0
2020-12-28 15:40:00,92.44,92.54,92.38,92.46,70237.0,86.0439,86.137,85.988,86.0625,70237.0
2020-12-28 15:50:00,92.48,92.57,92.32,92.42,508028.0,86.0811,86.1649,85.9322,86.0253,508028.0
2020-12-29 09:30:00,92.63,92.76,91.96,92.13,258325.0,86.2207,86.3417,85.5971,85.7553,258325.0
2020-12-29 09:40:00,92.09,92.1,91.89,91.96,62374.0,85.7181,85.7274,85.5319,85.5971,62374.0
2020-12-29 09:50:00,91.97,91.98,91.44,91.46,134525.0,85.6064,85.6157,85.1131,85.1317,134525.0
2020-12-29 10:00:00,91.48,91.76,91.3,91.5,152279.0,85.1503,85.4109,84.9828,85.1689,152279.0
2020-12-29 10:10:00,91.48,91.48,90.99,91.07,95056.0,85.1503,85.1503,84.6942,84.7687,95056.0
2020-12-29 10:20:00,91.05,91.31,91.04,91.1,55471.0,84.75,84.9921,84.7407,84.7966,55471.0
2020-12-29 10:30:00,91.11,91.18,91.02,91.05,76941.0,84.8059,84.8711,84.7221,84.75,76941.0
2020-12-29 10:40:00,91.03,91.23,91.03,91.17,73097.0,84.7314,84.9176,84.7314,84.8617,73097.0
2020-12-29 10:50:00,91.16,91.23,91.06,91.17,120263.0,84.8524,84.9176,84.7594,84.8617,120263.0
2020-12-29 11:00:00,91.16,91.19,90.93,91.04,28961.0,84.8524,84.8804,84.6384,84.7407,28961.0
2020-12-29 11:10:00,91.03,91.11,90.92,90.94,107829.0,84.7314,84.8059,84.629,84.6477,107829.0
2020-12-29 11:20:00,90.92,91.02,90.9,90.95,121779.0,84.629,84.7221,84.6104,84.657,121779.0
2020-12-29 11:30:00,90.97,90.99,90.84,90.96,85844.0,84.6756,84.6942,84.5546,84.6663,85844.0
2020-12-29 11:40:00,90.96,91.07,90.94,91.02,76978.0,84.6663,84.7687,84.6477,84.7221,76978.0
2020-12-29 11:50:00,91.03,91.09,90.95,90.99,60771.0,84.7314,84.7873,84.657,84.6942,60771.0
2020-12-29 12:00:00,90.99,91.11,90.98,91.1,106052.0,84.6942,84.8059,84.6849,84.7966,106052.0
2020-12-29 12:10:00,91.1,91.1,90.84,90.85,36997.0,84.7966,84.7966,84.5546,84.5639,36997.0
2020-12-29 12:20:00,90.85,90.88,90.62,90.73,57811.0,84.5639,84.5918,84.3498,84.4522,57811.0
2020-12-29 12:30:00,90.72,90.72,90.47,90.49,43780.0,84.4429,84.4429,84.2102,84.2288,43780.0
2020-12-29 12:40:00,90.49,90.77,90.49,90.53,60165.0,84.2288,84.4894,84.2288,84.266,60165.0
2020-12-29 12:50:00,90.52,90.63,90.46,90.63,40157.0,84.2567,84.3591,84.2009,84.3591,40157.0
2020-12-29 13:00:00,90.62,90.66,90.55,90.66,41088.0,84.3498,84.387,84.2846,84.387,41088.0
2020-12-29 13:10:00,90.65,90.82,90.58,90.81,43814.0,84.3777,84.536,84.3126,84.5267,43814.0
2020-12-29 13:20:00,90.82,90.82,90.72,90.76,67066.0,84.536,84.536,84.4429,84.4801,67066.0
2020-12-29 13:30:00,90.76,90.79,90.64,90.67,52624.0,84.4801,84.508,84.3684,84.3963,52624.0
2020-12-29 13:40:00,90.66,90.68,90.6,90.67,43485.0,84.387,84.4057,84.3312,84.3963,43485.0
2020-12-29 13:50:00,90.68,90.79,90.64,90.77,33789.0,84.4057,84.508,84.3684,84.4894,33789.0
2020-12-29 14:00:00,90.77,90.78,90.53,90.54,60872.0,84.4894,84.4987,84.266,84.2753,60872.0
2020-12-29 14:10:00,90.53,90.58,90.47,90.5,61378.0,84.266,84.3126,84.2102,84.2381,61378.0
2020-12-29 14:20:00,90.5,90.58,90.46,90.46,66284.0,84.2381,84.3126,84.2009,84.2009,66284.0
2020-12-29 14:30:00,90.47,90.52,90.43,90.48,55059.0,84.2102,84.2567,84.1729,84.2195,55059.0
2020-12-29 14:40:00,90.46,90.57,90.43,90.55,51313.0,84.2009,84.3033,84.1729,84.2846,51313.0
2020-12-29 14:50:00,90.57,90.6,90.53,90.56,92361.0,84.3033,84.3312,84.266,84.294,92361.0
2020-12-29 15:00:00,90.62,90.67,90.58,90.63,87385.0,84.3498,84.3963,84.3126,84.3591,87385.0
2020-12-29 15:10:00,90.66,90.91,90.66,90.89,46471.0,84.387,84.6197,84.387,84.6011,46471.0
2020-12-29 15:20:00,90.9,91.06,90.89,91.06,101696.0,84.6104,84.7594,84.6011,84.7594,101696.0
2020-12-29 15:30:00,91.04,91.12,90.97,91.1,124258.0,84.7407,84.8152,84.6756,84.7966,124258.0
2020-12-29 15:40:00,91.09,91.1,90.94,90.95,125216.0,84.7873,84.7966,84.6477,84.657,125216.0
2020-12-29 15:50:00,90.97,90.98,90.79,90.84,354273.0,84.6756,84.6849,84.508,84.5546,354273.0
2020-12-30 09:30:00,91.19,91.77,91.19,91.77,129441.0,84.8804,85.4202,84.8804,85.4202,129441.0
2020-12-30 09:40:00,91.8,92.21,91.76,92.06,37852.0,85.4482,85.8298,85.4109,85.6902,37852.0
2020-12-30 09:50:00,92.08,92.23,92.02,92.09,38948.0,85.7088,85.8484,85.6529,85.7181,38948.0
2020-12-30 10:00:00,92.08,92.23,91.99,92.06,56880.0,85.7088,85.8484,85.625,85.6902,56880.0
2020-12-30 10:10:00,92.0,92.09,91.92,92.09,32278.0,85.6343,85.7181,85.5599,85.7181,32278.0
2020-12-30 10:20:00,92.04,92.23,92.03,92.16,27708.0,85.6715,85.8484,85.6622,85.7832,27708.0
2020-12-30 10:30:00,92.18,92.22,91.88,91.89,95360.0,85.8019,85.8391,85.5226,85.5319,95360.0
2020-12-30 10:40:00,91.86,92.22,91.85,92.22,46688.0,85.504,85.8391,85.4947,85.8391,46688.0
2020-12-30 10:50:00,92.17,92.18,92.02,92.09,26422.0,85.7926,85.8019,85.6529,85.7181,26422.0
2020-12-30 11:00:00,92.1,92.14,92.04,92.06,28475.0,85.7274,85.7646,85.6715,85.6902,28475.0
2020-12-30 11:10:00,92.04,92.05,91.95,91.99,92927.0,85.6715,85.6809,85.5878,85.625,92927.0
2020-12-30 11:20:00,91.97,92.06,91.82,91.83,39303.0,85.6064,85.6902,85.4668,85.4761,39303.0
2020-12-30 11:30:00,91.82,91.9,91.73,91.75,20105.0,85.4668,85.5412,85.383,85.4016,20105.0
2020-12-30 11:40:00,91.72,91.8,91.64,91.69,11816.0,85.3737,85.4482,85.2992,85.3458,11816.0
2020-12-30 11:50:00,91.7,91.82,91.66,91.68,22370.0,85.3551,85.4668,85.3178,85.3365,22370.0
2020-12-30 12:00:00,91.68,91.99,91.65,91.99,54165.0,85.3365,85.625,85.3085,85.625,54165.0
2020-12-30 12:10:00,91.93,92.05,91.91,92.01,24141.0,85.5692,85.6809,85.5505,85.6436,24141.0
2020-12-30 12:20:00,91.99,92.06,91.95,92.03,39505.0,85.625,85.6902,85.5878,85.6622,39505.0
2020-12-30 12:30:00,92.03,92.06,91.96,92.01,22910.0,85.6622,85.6902,85.5971,85.6436,22910.0
2020-12-30 12:40:00,92.0,92.11,91.91,91.92,26004.0,85.6343,85.7367,85.5505,85.5599,26004.0
2020-12-30 12:50:00,91.92,91.99,91.86,91.95,21153.0,85.5599,85.625,85.504,85.5878,21153.0
2020-12-30 13:00:00,91.95,91.99,91.94,91.97,35263.0,85.5878,85.625,85.5785,85.6064,35263.0
2020-12-30 13:10:00,91.97,91.97,91.93,91.96,71209.0,85.6064,85.6064,85.5692,85.5971,71209.0
2020-12-30 13:20:00,91.96,91.99,91.85,91.85,21485.0,85.5971,85.625,85.4947,85.4947,21485.0
2020-12-30 13:30:00,91.85,92.01,91.85,91.94,341748.0,85.4947,85.6436,85.4947,85.5785,341748.0
2020-12-30 13:40:00,91.93,92.04,91.91,92.01,22570.0,85.5692,85.6715,85.5505,85.6436,22570.0
2020-12-30 13:50:00,92.04,92.08,91.88,91.89,19162.0,85.6715,85.7088,85.5226,85.5319,19162.0
2020-12-30 14:00:00,91.89,91.94,91.86,91.93,27553.0,85.5319,85.5785,85.504,85.5692,27553.0
2020-12-30 14:10:00,91.91,91.94,91.86,91.89,17550.0,85.5505,85.5785,85.504,85.5319,17550.0
2020-12-30 14:20:00,91.9,91.95,91.87,91.88,35518.0,85.5412,85.5878,85.5133,85.5226,35518.0
2020-12-30 14:30:00,91.88,91.92,91.82,91.84,48479.0,85.5226,85.5599,85.4668,85.4854,48479.0
2020-12-30 14:40:00,91.83,91.94,91.81,91.93,28000.0,85.4761,85.5785,85.4575,85.5692,28000.0
2020-12-30 14:50:00,91.93,91.93,91.71,91.78,20109.0,85.5692,85.5692,85.3644,85.4295,20109.0
2020-12-30 15:00:00,91.79,91.79,91.68,91.74,26374.0,85.4388,85.4388,85.3365,85.3923,26374.0
2020-12-30 15:10:00,91.76,91.86,91.74,91.77,33933.0,85.4109,85.504,85.3923,85.4202,33933.0
2020-12-30 15:20:00,91.76,91.86,91.71,91.86,34971.0,85.4109,85.504,85.3644,85.504,34971.0
2020-12-30 15:30:00,91.85,91.94,91.82,91.9,65884.0,85.4947,85.5785,85.4668,85.5412,65884.0
2020-12-30 15:40:00,91.91,91.96,91.84,91.88,37572.0,85.5505,85.5971,85.4854,85.5226,37572.0
2020-12-30 15:50:00,91.87,91.99,91.76,91.76,139606.0,85.5133,85.625,85.4109,85.4109,139606.0
2020-12-31 09:30:00,91.72,91.81,91.03,91.22,130230.0,85.3737,85.4575,84.7314,84.9083,130230.0
2020-12-31 09:40:00,91.17,91.46,91.1,91.34,60791.0,84.8617,85.1317,84.7966,85.02,60791.0
2020-12-31 09:50:00,91.29,91.34,91.08,91.25,49582.0,84.9734,85.02,84.778,84.9362,49582.0
2020-12-31 10:00:00,91.27,91.49,91.23,91.36,37083.0,84.9548,85.1596,84.9176,85.0386,37083.0
2020-12-31 10:10:00,91.35,91.6,91.32,91.57,52870.0,85.0293,85.262,85.0014,85.2341,52870.0
2020-12-31 10:20:00,91.54,91.68,91.53,91.67,34936.0,85.2061,85.3365,85.1968,85.3272,34936.0
2020-12-31 10:30:00,91.7,91.94,91.67,91.89,118237.0,85.3551,85.5785,85.3272,85.5319,118237.0
2020-12-31 10:40:00,91.89,91.93,91.83,91.85,36269.0,85.5319,85.5692,85.4761,85.4947,36269.0
2020-12-31 10:50:00,91.85,91.92,91.81,91.86,35228.0,85.4947,85.5599,85.4575,85.504,35228.0
2020-12-31 11:00:00,91.87,91.97,91.84,91.93,34504.0,85.5133,85.6064,85.4854,85.5692,34504.0
2020-12-31 11:10:00,91.92,91.94,91.78,91.91,57896.0,85.5599,85.5785,85.4295,85.5505,57896.0
2020-12-31 11:20:00,91.91,91.96,91.83,91.86,34669.0,85.5505,85.5971,85.4761,85.504,34669.0
2020-12-31 11:30:00,91.86,91.9,91.78,91.79,44571.0,85.504,85.5412,85.4295,85.4388,44571.0
2020-12-31 11:40:00,91.8,91.83,91.74,91.75,68395.0,85.4482,85.4761,85.3923,85.4016,68395.0
2020-12-31 11:50:00,91.74,91.86,91.71,91.85,34588.0,85.3923,85.504,85.3644,85.4947,34588.0
2020-12-31 12:00:00,91.86,91.9,91.73,91.89,43896.0,85.504,85.5412,85.383,85.5319,43896.0
2020-12-31 12:10:00,91.91,91.92,91.79,91.84,36733.0,85.5505,85.5599,85.4388,85.4854,36733.0
2020-12-31 12:20:00,91.84,91.96,91.78,91.94,32673.0,85.4854,85.5971,85.4295,85.5785,32673.0
2020-12-31 12:30:00,91.93,91.94,91.79,91.81,30314.0,85.5692,85.5785,85.4388,85.4575,30314.0
2020-12-31 12:40:00,91.82,91.88,91.77,91.84,55784.0,85.4668,85.5226,85.4202,85.4854,55784.0
2020-12-31 12:50:00,91.84,91.88,91.76,91.87,50110.0,85.4854,85.5226,85.4109,85.5133,50110.0
2020-12-31 13:00:00,91.88,91.92,91.84,91.85,54590.0,85.5226,85.5599,85.4854,85.4947,54590.0
2020-12-31 13:10:00,91.84,91.97,91.84,91.93,24563.0,85.4854,85.6064,85.4854,85.5692,24563.0
2020-12-31 13:20:00,91.93,91.95,91.85,91.86,23207.0,85.5692,85.5878,85.4947,85.504,23207.0
2020-12-31 13:30:00,91.88,91.91,91.81,91.83,45416.0,85.5226,85.5505,85.4575,85.4761,45416.0
2020-12-31 13:40:00,91.82,91.84,91.77,91.81,111010.0,85.4668,85.4854,85.4202,85.4575,111010.0
2020-12-31 13:50:00,91.8,91.81,91.73,91.8,64990.0,85.4482,85.4575,85.383,85.4482,64990.0
2020-12-31 14:00:00,91.8,91.84,91.76,91.84,43074.0,85.4482,85.4854,85.4109,85.4854,43074.0
2020-12-31 14:10:00,91.84,92.01,91.82,92.0,101087.0,85.4854,85.6436,85.4668,85.6343,101087.0
2020-12-31 14:20:00,92.0,92.06,91.99,92.03,44095.0,85.6343,85.6902,85.625,85.6622,44095.0
2020-12-31 14:30:00,92.03,92.14,92.03,92.14,41936.0,85.6622,85.7646,85.6622,85.7646,41936.0
2020-12-31 14:40:00,92.14,92.19,92.13,92.16,58683.0,85.7646,85.8112,85.7553,85.7832,58683.0
2020-12-31 14:50:00,92.15,92.16,92.01,92.02,54633.0,85.7739,85.7832,85.6436,85.6529,54633.0
2020-12-31 15:00:00,92.01,92.16,91.99,92.12,107187.0,85.6436,85.7832,85.625,85.746,107187.0
2020-12-31 15:10:00,92.12,92.19,92.09,92.14,60411.0,85.746,85.8112,85.7181,85.7646,60411.0
2020-12-31 15:20:00,92.14,92.17,92.07,92.07,76987.0,85.7646,85.7926,85.6995,85.6995,76987.0
2020-12-31 15:30:00,92.07,92.22,92.05,92.16,118368.0,85.6995,85.8391,85.6809,85.7832,118368.0
2020-12-31 15:40:00,92.15,92.23,92.08,92.1,94997.0,85.7739,85.8484,85.7088,85.7274,94997.0
2020-12-31 15:50:00,92.1,92.17,91.87,91.87,328671.0,85.7274,85.7926,85.5133,85.5133,328671.0
2021-01-04 09:30:00,92.5,92.8,92.22,92.45,248560.0,86.0997,86.379,85.8391,86.0532,248560.0
2021-01-04 09:40:00,92.4,92.74,92.33,92.47,190239.0,86.0066,86.3231,85.9415,86.0718,190239.0
2021-01-04 09:50:00,92.45,92.63,92.15,92.3,110954.0,86.0532,86.2207,85.7739,85.9136,110954.0
2021-01-04 10:00:00,92.3,92.47,91.85,91.91,122713.0,85.9136,86.0718,85.4947,85.5505,122713.0
2021-01-04 10:10:00,91.9,92.12,91.89,92.01,101702.0,85.5412,85.746,85.5319,85.6436,101702.0
2021-01-04 10:20:00,91.99,92.11,91.92,92.03,125124.0,85.625,85.7367,85.5599,85.6622,125124.0
2021-01-04 10:30:00,92.01,92.01,91.57,91.58,67386.0,85.6436,85.6436,85.2341,85.2434,67386.0
2021-01-04 10:40:00,91.57,91.68,91.38,91.47,103849.0,85.2341,85.3365,85.0572,85.141,103849.0
2021-01-04 10:50:00,91.45,91.46,90.14,90.62,231552.0,85.1224,85.1317,83.903,84.3498,231552.0
2021-01-04 11:00:00,90.64,90.66,90.13,90.23,64152.0,84.3684,84.387,83.8937,83.9868,64152.0
2021-01-04 11:10:00,90.17,90.57,90.11,90.55,49047.0,83.9309,84.3033,83.8751,84.2846,49047.0
2021-01-04 11:20:00,90.53,90.85,90.48,90.85,53318.0,84.266,84.5639,84.2195,84.5639,53318.0
2021-01-04 11:30:00,90.79,90.93,90.64,90.82,84394.0,84.508,84.6384,84.3684,84.536,84394.0
2021-01-04 11:40:00,90.83,90.84,90.71,90.82,50806.0,84.5453,84.5546,84.4336,84.536,50806.0
2021-01-04 11:50:00,90.83,90.96,90.49,90.61,78613.0,84.5453,84.6663,84.2288,84.3405,78613.0
2021-01-04 12:00:00,90.6,90.64,90.33,90.36,135249.0,84.3312,84.3684,84.0799,84.1078,135249.0
2021-01-04 12:10:00,90.46,90.46,89.88,90.19,81561.0,84.2009,84.2009,83.661,83.9496,81561.0
2021-01-04 12:20:00,90.15,90.27,90.0,90.2,56208.0,83.9123,84.024,83.7727,83.9589,56208.0
2021-01-04 12:30:00,90.22,90.23,89.9,89.99,78017.0,83.9775,83.9868,83.6796,83.7634,78017.0
2021-01-04 12:40:00,89.96,89.99,89.79,89.97,50468.0,83.7355,83.7634,83.5772,83.7448,50468.0
2021-01-04 12:50:00,89.98,90.32,89.95,90.3,69140.0,83.7541,84.0706,83.7262,84.0519,69140.0
2021-01-04 13:00:00,90.31,90.59,90.28,90.58,65369.0,84.0613,84.3219,84.0333,84.3126,65369.0
2021-01-04 13:10:00,90.56,90.88,90.56,90.78,340458.0,84.294,84.5918,84.294,84.4987,340458.0
2021-01-04 13:20:00,90.79,91.26,90.78,91.08,205157.0,84.508,84.9455,84.4987,84.778,205157.0
2021-01-04 13:30:00,91.07,91.1,90.92,91.04,56755.0,84.7687,84.7966,84.629,84.7407,56755.0
2021-01-04 13:40:00,91.04,91.14,90.86,91.11,75083.0,84.7407,84.8338,84.5732,84.8059,75083.0
2021-01-04 13:50:00,91.16,91.29,91.12,91.2,50709.0,84.8524,84.9734,84.8152,84.8897,50709.0
2021-01-04 14:00:00,91.19,91.2,90.78,90.79,67552.0,84.8804,84.8897,84.4987,84.508,67552.0
2021-01-04 14:10:00,90.79,90.93,90.74,90.8,71150.0,84.508,84.6384,84.4615,84.5173,71150.0
2021-01-04 14:20:00,90.79,91.02,90.79,90.97,109001.0,84.508,84.7221,84.508,84.6756,109001.0
2021-01-04 14:30:00,90.95,90.98,90.69,90.74,61717.0,84.657,84.6849,84.415,84.4615,61717.0
2021-01-04 14:40:00,90.73,90.87,90.69,90.69,79300.0,84.4522,84.5825,84.415,84.415,79300.0
2021-01-04 14:50:00,90.67,91.04,90.65,91.02,87192.0,84.3963,84.7407,84.3777,84.7221,87192.0
2021-01-04 15:00:00,91.02,91.06,90.67,90.8,132218.0,84.7221,84.7594,84.3963,84.5173,132218.0
2021-01-04 15:10:00,90.82,90.89,90.75,90.81,109234.0,84.536,84.6011,84.4708,84.5267,109234.0
2021-01-04 15:20:00,90.82,90.96,90.76,90.89,73555.0,84.536,84.6663,84.4801,84.6011,73555.0
2021-01-04 15:30:00,90.9,91.15,90.75,91.15,74530.0,84.6104,84.8431,84.4708,84.8431,74530.0
2021-01-04 15:40:00,91.14,91.21,91.02,91.19,220423.0,84.8338,84.899,84.7221,84.8804,220423.0
2021-01-04 15:50:00,91.2,91.22,90.86,91.03,327712.0,84.8897,84.9083,84.5732,84.7314,327712.0
2021-01-05 09:30:00,90.81,92.16,90.79,92.12,207410.0,84.5267,85.7832,84.508,85.746,207410.0
2021-01-05 09:40:00,92.13,92.29,92.02,92.14,91672.0,85.7553,85.9043,85.6529,85.7646,91672.0
2021-01-05 09:50:00,92.15,92.19,91.88,91.91,111347.0,85.7739,85.8112,85.5226,85.5505,111347.0
2021-01-05 10:00:00,91.94,92.41,91.94,92.01,71871.0,85.5785,86.0159,85.5785,85.6436,71871.0
2021-01-05 10:10:00,91.98,92.17,91.93,91.98,72211.0,85.6157,85.7926,85.5692,85.6157,72211.0
2021-01-05 10:20:00,91.95,92.27,91.94,92.16,36988.0,85.5878,85.8856,85.5785,85.7832,36988.0
2021-01-05 10:30:00,92.22,92.22,92.01,92.11,55665.0,85.8391,85.8391,85.6436,85.7367,55665.0
2021-01-05 10:40:00,92.14,92.23,91.88,92.06,52919.0,85.7646,85.8484,85.5226,85.6902,52919.0
2021-01-05 10:50:00,92.15,92.4,92.11,92.16,19643.0,85.7739,86.0066,85.7367,85.7832,19643.0
2021-01-05 11:00:00,92.15,92.3,92.11,92.24,37789.0,85.7739,85.9136,85.7367,85.8577,37789.0
2021-01-05 11:10:00,92.25,92.31,92.13,92.25,73021.0,85.867,85.9229,85.7553,85.867,73021.0
2021-01-05 11:20:00,92.25,92.56,92.25,92.56,93291.0,85.867,86.1556,85.867,86.1556,93291.0
2021-01-05 11:30:00,92.56,92.66,92.47,92.52,54565.0,86.1556,86.2487,86.0718,86.1183,54565.0
2021-01-05 11:40:00,92.54,92.6,92.44,92.49,28862.0,86.137,86.1928,86.0439,86.0904,28862.0
2021-01-05 11:50:00,92.49,92.56,92.46,92.56,35812.0,86.0904,86.1556,86.0625,86.1556,35812.0
2021-01-05 12:00:00,92.56,92.82,92.54,92.82,119075.0,86.1556,86.3976,86.137,86.3976,119075.0
2021-01-05 12:10:00,92.8,92.85,92.62,92.73,36810.0,86.379,86.4255,86.2114,86.3138,36810.0
2021-01-05 12:20:00,92.74,92.77,92.69,92.74,24669.0,86.3231,86.351,86.2766,86.3231,24669.0
2021-01-05 12:30:00,92.76,92.91,92.74,92.9,53895.0,86.3417,86.4814,86.3231,86.472,53895.0
2021-01-05 12:40:00,92.91,92.93,92.84,92.89,28585.0,86.4814,86.5,86.4162,86.4627,28585.0
2021-01-05 12:50:00,92.89,93.0,92.86,93.0,27679.0,86.4627,86.5651,86.4348,86.5651,27679.0
2021-01-05 13:00:00,93.04,93.13,92.98,93.0,25577.0,86.6024,86.6861,86.5465,86.5651,25577.0
2021-01-05 13:10:00,92.99,93.1,92.97,93.1,87705.0,86.5558,86.6582,86.5372,86.6582,87705.0
2021-01-05 13:20:00,93.12,93.14,93.03,93.12,53289.0,86.6768,86.6954,86.593,86.6768,53289.0
2021-01-05 13:30:00,93.11,93.15,93.03,93.03,29488.0,86.6675,86.7047,86.593,86.593,29488.0
2021-01-05 13:40:00,93.05,93.18,93.03,93.16,27593.0,86.6117,86.7327,86.593,86.7141,27593.0
2021-01-05 13:50:00,93.15,93.33,93.11,93.32,54135.0,86.7047,86.8723,86.6675,86.863,54135.0
2021-01-05 14:00:00,93.31,93.55,93.31,93.5,114133.0,86.8537,87.0771,86.8537,87.0305,114133.0
2021-01-05 14:10:00,93.49,93.6,93.47,93.5,53833.0,87.0212,87.1236,87.0026,87.0305,53833.0
2021-01-05 14:20:00,93.5,93.6,93.47,93.54,54627.0,87.0305,87.1236,87.0026,87.0678,54627.0
2021-01-05 14:30:00,93.57,93.62,93.3,93.3,135007.0,87.0957,87.1422,86.8444,86.8444,135007.0
2021-01-05 14:40:00,93.31,93.47,93.3,93.42,33762.0,86.8537,87.0026,86.8444,86.9561,33762.0
2021-01-05 14:50:00,93.42,93.42,93.2,93.2,65565.0,86.9561,86.9561,86.7513,86.7513,65565.0
2021-01-05 15:00:00,93.19,93.49,93.18,93.49,128042.0,86.742,87.0212,86.7327,87.0212,128042.0
2021-01-05 15:10:00,93.47,93.53,93.28,93.32,77270.0,87.0026,87.0585,86.8258,86.863,77270.0
2021-01-05 15:20:00,93.31,93.35,93.14,93.2,120282.0,86.8537,86.8909,86.6954,86.7513,120282.0
2021-01-05 15:30:00,93.2,93.37,93.12,93.3,44706.0,86.7513,86.9095,86.6768,86.8444,44706.0
2021-01-05 15:40:00,93.29,93.43,93.21,93.29,62387.0,86.8351,86.9654,86.7606,86.8351,62387.0
2021-01-05 15:50:00,93.32,93.34,92.86,92.94,337618.0,86.863,86.8816,86.4348,86.5093,337618.0
2021-01-06 09:30:00,94.0,95.32,94.0,95.26,221768.0,87.4959,88.7246,87.4959,88.6688,221768.0
2021-01-06 09:40:00,95.23,95.29,94.92,95.2,147581.0,88.6408,88.6967,88.3523,88.6129,147581.0
2021-01-06 09:50:00,95.18,95.59,95.01,95.52,81731.0,88.5943,88.9759,88.436,88.9108,81731.0
2021-01-06 10:00:00,95.56,95.71,95.46,95.69,203310.0,88.948,89.0876,88.8549,89.069,203310.0
2021-01-06 10:10:00,95.69,96.06,95.68,96.04,157005.0,89.069,89.4134,89.0597,89.3948,157005.0
2021-01-06 10:20:00,96.02,96.11,95.85,96.09,189290.0,89.3762,89.4599,89.2179,89.4413,189290.0
2021-01-06 10:30:00,96.12,96.38,96.08,96.32,145790.0,89.4692,89.7113,89.432,89.6554,145790.0
2021-01-06 10:40:00,96.33,96.39,96.22,96.37,150658.0,89.6647,89.7206,89.5623,89.7019,150658.0
2021-01-06 10:50:00,96.37,96.53,96.36,96.48,124570.0,89.7019,89.8509,89.6926,89.8043,124570.0
2021-01-06 11:00:00,96.51,96.75,96.48,96.75,156503.0,89.8323,90.0557,89.8043,90.0557,156503.0
2021-01-06 11:10:00,96.73,96.91,96.57,96.91,53231.0,90.037,90.2046,89.8881,90.2046,53231.0
2021-01-06 11:20:00,96.87,97.06,96.87,97.0,88027.0,90.1674,90.3442,90.1674,90.2884,88027.0
2021-01-06 11:30:00,97.01,97.04,96.75,96.75,65720.0,90.2977,90.3256,90.0557,90.0557,65720.0
2021-01-06 11:40:00,96.74,97.02,96.72,97.02,42721.0,90.0463,90.307,90.0277,90.307,42721.0
2021-01-06 11:50:00,97.05,97.27,97.05,97.21,68498.0,90.3349,90.5397,90.3349,90.4838,68498.0
2021-01-06 12:00:00,97.22,97.43,97.18,97.4,51702.0,90.4931,90.6886,90.4559,90.6607,51702.0
2021-01-06 12:10:00,97.38,97.56,97.35,97.51,233370.0,90.6421,90.8096,90.6141,90.7631,233370.0
2021-01-06 12:20:00,97.5,97.58,97.33,97.54,62071.0,90.7538,90.8282,90.5955,90.791,62071.0
2021-01-06 12:30:00,97.56,97.59,97.4,97.56,37081.0,90.8096,90.8375,90.6607,90.8096,37081.0
2021-01-06 12:40:00,97.57,97.78,97.55,97.69,68787.0,90.8189,91.0144,90.8003,90.9306,68787.0
2021-01-06 12:50:00,97.7,97.9,97.68,97.81,68790.0,90.9399,91.1261,90.9213,91.0423,68790.0
2021-01-06 13:00:00,97.8,97.85,97.65,97.73,46076.0,91.033,91.0795,90.8934,90.9678,46076.0
2021-01-06 13:10:00,97.75,97.84,97.72,97.79,43989.0,90.9865,91.0702,90.9585,91.0237,43989.0
2021-01-06 13:20:00,97.81,97.98,97.77,97.85,37301.0,91.0423,91.2005,91.0051,91.0795,37301.0
2021-01-06 13:30:00,97.88,97.99,97.84,97.96,143106.0,91.1075,91.2099,91.0702,91.1819,143106.0
2021-01-06 13:40:00,97.97,98.28,97.96,98.15,90225.0,91.1912,91.4798,91.1819,91.3588,90225.0
2021-01-06 13:50:00,98.14,98.23,98.03,98.09,94285.0,91.3495,91.4332,91.2471,91.3029,94285.0
2021-01-06 14:00:00,98.08,98.37,98.07,98.34,70029.0,91.2936,91.5636,91.2843,91.5356,70029.0
2021-01-06 14:10:00,98.29,98.3,97.54,97.64,72407.0,91.4891,91.4984,90.791,90.8841,72407.0
2021-01-06 14:20:00,97.67,97.81,97.35,97.44,143474.0,90.912,91.0423,90.6141,90.6979,143474.0
2021-01-06 14:30:00,97.39,97.68,96.85,96.91,75982.0,90.6514,90.9213,90.1487,90.2046,75982.0
2021-01-06 14:40:00,96.89,97.03,96.29,96.29,81621.0,90.186,90.3163,89.6275,89.6275,81621.0
2021-01-06 14:50:00,96.38,97.08,96.14,97.07,129182.0,89.7113,90.3628,89.4879,90.3535,129182.0
2021-01-06 15:00:00,97.08,97.08,96.7,96.9,147278.0,90.3628,90.3628,90.0091,90.1953,147278.0
2021-01-06 15:10:00,96.98,97.39,96.95,97.31,104872.0,90.2697,90.6514,90.2418,90.5769,104872.0
2021-01-06 15:20:00,97.33,97.46,96.87,97.31,146743.0,90.5955,90.7165,90.1674,90.5769,146743.0
2021-01-06 15:30:00,97.31,97.44,96.97,97.17,163698.0,90.5769,90.6979,90.2604,90.4466,163698.0
2021-01-06 15:40:00,97.2,97.59,97.12,97.55,328265.0,90.4745,90.8375,90.4001,90.8003,328265.0
2021-01-06 15:50:00,97.54,97.58,97.18,97.48,1337910.0,90.791,90.8282,90.4559,90.7351,1337910.0
2021-01-07 09:30:00,97.87,98.19,97.65,97.76,261909.0,91.0982,91.396,90.8934,90.9958,261909.0
2021-01-07 09:40:00,97.81,97.91,97.51,97.84,97958.0,91.0423,91.1354,90.7631,91.0702,97958.0
2021-01-07 09:50:00,97.94,98.27,97.83,98.24,52442.0,91.1633,91.4705,91.0609,91.4426,52442.0
2021-01-07 10:00:00,98.34,98.55,98.19,98.42,90972.0,91.5356,91.7311,91.396,91.6101,90972.0
2021-01-07 10:10:00,98.43,98.43,98.15,98.34,69327.0,91.6194,91.6194,91.3588,91.5356,69327.0
2021-01-07 10:20:00,98.35,98.58,98.32,98.53,105641.0,91.5449,91.759,91.517,91.7125,105641.0
2021-01-07 10:30:00,98.53,98.69,98.5,98.6,82753.0,91.7125,91.8614,91.6846,91.7776,82753.0
2021-01-07 10:40:00,98.58,98.58,98.26,98.3,83290.0,91.759,91.759,91.4612,91.4984,83290.0
2021-01-07 10:50:00,98.3,98.3,98.14,98.27,86827.0,91.4984,91.4984,91.3495,91.4705,86827.0
2021-01-07 11:00:00,98.29,98.46,98.21,98.3,57841.0,91.4891,91.6473,91.4146,91.4984,57841.0
2021-01-07 11:10:00,98.3,98.36,98.18,98.28,84513.0,91.4984,91.5543,91.3867,91.4798,84513.0
2021-01-07 11:20:00,98.31,98.41,98.25,98.29,49138.0,91.5077,91.6008,91.4519,91.4891,49138.0
2021-01-07 11:30:00,98.28,98.37,98.12,98.17,77552.0,91.4798,91.5636,91.3309,91.3774,77552.0
2021-01-07 11:40:00,98.18,98.25,98.11,98.14,56600.0,91.3867,91.4519,91.3216,91.3495,56600.0
2021-01-07 11:50:00,98.13,98.17,97.97,98.08,90145.0,91.3402,91.3774,91.1912,91.2936,90145.0
2021-01-07 12:00:00,98.12,98.19,98.1,98.14,48854.0,91.3309,91.396,91.3122,91.3495,48854.0
2021-01-07 12:10:00,98.13,98.24,98.12,98.15,52797.0,91.3402,91.4426,91.3309,91.3588,52797.0
2021-01-07 12:20:00,98.15,98.31,98.12,98.3,92523.0,91.3588,91.5077,91.3309,91.4984,92523.0
2021-01-07 12:30:00,98.3,98.38,98.24,98.29,141392.0,91.4984,91.5729,91.4426,91.4891,141392.0
2021-01-07 12:40:00,98.3,98.33,98.2,98.29,58449.0,91.4984,91.5263,91.4053,91.4891,58449.0
2021-01-07 12:50:00,98.3,98.45,98.27,98.42,72180.0,91.4984,91.638,91.4705,91.6101,72180.0
2021-01-07 13:00:00,98.43,98.48,98.3,98.36,34837.0,91.6194,91.666,91.4984,91.5543,34837.0
2021-01-07 13:10:00,98.34,98.37,98.27,98.3,37942.0,91.5356,91.5636,91.4705,91.4984,37942.0
2021-01-07 13:20:00,98.29,98.32,98.1,98.13,65610.0,91.4891,91.517,91.3122,91.3402,65610.0
2021-01-07 13:30:00,98.13,98.27,98.13,98.18,50266.0,91.3402,91.4705,91.3402,91.3867,50266.0
2021-01-07 13:40:00,98.19,98.3,98.17,98.27,60316.0,91.396,91.4984,91.3774,91.4705,60316.0
2021-01-07 13:50:00,98.33,98.37,98.24,98.37,67881.0,91.5263,91.5636,91.4426,91.5636,67881.0
2021-01-07 14:00:00,98.36,98.4,98.21,98.25,66255.0,91.5543,91.5915,91.4146,91.4519,66255.0
2021-01-07 14:10:00,98.24,98.29,98.12,98.15,48173.0,91.4426,91.4891,91.3309,91.3588,48173.0
2021-01-07 14:20:00,98.14,98.15,98.01,98.06,55730.0,91.3495,91.3588,91.2285,91.275,55730.0
2021-01-07 14:30:00,98.06,98.18,98.06,98.16,81845.0,91.275,91.3867,91.275,91.3681,81845.0
2021-01-07 14:40:00,98.16,98.27,98.13,98.23,79100.0,91.3681,91.4705,91.3402,91.4332,79100.0
2021-01-07 14:50:00,98.23,98.28,98.19,98.27,43730.0,91.4332,91.4798,91.396,91.4705,43730.0
2021-01-07 15:00:00,98.27,98.37,98.24,98.25,109886.0,91.4705,91.5636,91.4426,91.4519,109886.0
2021-01-07 15:10:00,98.25,98.29,98.16,98.25,75836.0,91.4519,91.4891,91.3681,91.4519,75836.0
2021-01-07 15:20:00,98.25,98.37,98.22,98.28,103791.0,91.4519,91.5636,91.4239,91.4798,103791.0
2021-01-07 15:30:00,98.28,98.42,98.25,98.42,139473.0,91.4798,91.6101,91.4519,91.6101,139473.0
2021-01-07 15:40:00,98.42,98.58,98.41,98.58,76379.0,91.6101,91.759,91.6008,91.759,76379.0
2021-01-07 15:50:00,98.57,98.72,98.48,98.49,246472.0,91.7497,91.8893,91.666,91.6753,246472.0
2021-01-08 09:30:00,99.34,99.34,98.38,98.38,262433.0,92.4664,92.4664,91.5729,91.5729,262433.0
2021-01-08 09:40:00,98.33,98.69,98.18,98.66,139517.0,91.5263,91.8614,91.3867,91.8335,139517.0
2021-01-08 09:50:00,98.65,98.67,98.43,98.52,45473.0,91.8242,91.8428,91.6194,91.7032,45473.0
2021-01-08 10:00:00,98.54,98.66,98.44,98.66,30361.0,91.7218,91.8335,91.6287,91.8335,30361.0
2021-01-08 10:10:00,98.66,98.7,98.54,98.57,197149.0,91.8335,91.8707,91.7218,91.7497,197149.0
2021-01-08 10:20:00,98.56,98.58,97.83,97.85,181409.0,91.7404,91.759,91.0609,91.0795,181409.0
2021-01-08 10:30:00,97.89,98.11,97.89,97.96,47914.0,91.1168,91.3216,91.1168,91.1819,47914.0
2021-01-08 10:40:00,98.01,98.29,97.82,98.27,46923.0,91.2285,91.4891,91.0516,91.4705,46923.0
2021-01-08 10:50:00,98.25,98.45,98.23,98.33,160057.0,91.4519,91.638,91.4332,91.5263,160057.0
2021-01-08 11:00:00,98.34,98.48,98.2,98.2,19231.0,91.5356,91.666,91.4053,91.4053,19231.0
2021-01-08 11:10:00,98.22,98.27,98.03,98.11,30053.0,91.4239,91.4705,91.2471,91.3216,30053.0
2021-01-08 11:20:00,98.1,98.21,98.02,98.07,28673.0,91.3122,91.4146,91.2378,91.2843,28673.0
2021-01-08 11:30:00,98.07,98.08,97.86,97.96,46548.0,91.2843,91.2936,91.0889,91.1819,46548.0
2021-01-08 11:40:00,97.96,98.08,97.91,97.99,18076.0,91.1819,91.2936,91.1354,91.2099,18076.0
2021-01-08 11:50:00,97.98,98.01,97.86,97.99,42171.0,91.2005,91.2285,91.0889,91.2099,42171.0
2021-01-08 12:00:00,98.04,98.04,97.73,97.94,40078.0,91.2564,91.2564,90.9678,91.1633,40078.0
2021-01-08 12:10:00,97.93,98.15,97.92,98.08,33234.0,91.154,91.3588,91.1447,91.2936,33234.0
2021-01-08 12:20:00,98.09,98.17,98.0,98.15,136494.0,91.3029,91.3774,91.2192,91.3588,136494.0
2021-01-08 12:30:00,98.15,98.16,98.05,98.11,49213.0,91.3588,91.3681,91.2657,91.3216,49213.0
2021-01-08 12:40:00,98.12,98.12,97.76,97.8,47271.0,91.3309,91.3309,90.9958,91.033,47271.0
2021-01-08 12:50:00,97.78,97.89,97.65,97.69,58997.0,91.0144,91.1168,90.8934,90.9306,58997.0
2021-01-08 13:00:00,97.71,97.73,97.46,97.62,65258.0,90.9492,90.9678,90.7165,90.8655,65258.0
2021-01-08 13:10:00,97.63,97.63,97.07,97.07,22476.0,90.8748,90.8748,90.3535,90.3535,22476.0
2021-01-08 13:20:00,97.08,97.17,96.75,97.16,84085.0,90.3628,90.4466,90.0557,90.4373,84085.0
2021-01-08 13:30:00,97.08,97.16,96.56,96.79,25733.0,90.3628,90.4373,89.8788,90.0929,25733.0
2021-01-08 13:40:00,96.73,96.87,96.57,96.85,22049.0,90.037,90.1674,89.8881,90.1487,22049.0
2021-01-08 13:50:00,96.84,96.95,96.63,96.63,69813.0,90.1394,90.2418,89.944,89.944,69813.0
2021-01-08 14:00:00,96.69,97.26,96.69,97.25,50472.0,89.9998,90.5304,89.9998,90.5211,50472.0
2021-01-08 14:10:00,97.33,97.57,97.25,97.34,93093.0,90.5955,90.8189,90.5211,90.6048,93093.0
2021-01-08 14:20:00,97.36,97.41,97.17,97.38,47213.0,90.6234,90.67,90.4466,90.6421,47213.0
2021-01-08 14:30:00,97.4,97.46,97.23,97.29,142352.0,90.6607,90.7165,90.5024,90.5583,142352.0
2021-01-08 14:40:00,97.28,97.29,96.98,97.2,135826.0,90.549,90.5583,90.2697,90.4745,135826.0
2021-01-08 14:50:00,97.19,97.37,97.16,97.29,157616.0,90.4652,90.6328,90.4373,90.5583,157616.0
2021-01-08 15:00:00,97.32,97.84,97.32,97.78,130367.0,90.5862,91.0702,90.5862,91.0144,130367.0
2021-01-08 15:10:00,97.8,97.8,97.28,97.38,134959.0,91.033,91.033,90.549,90.6421,134959.0
2021-01-08 15:20:00,97.38,97.44,97.21,97.42,188370.0,90.6421,90.6979,90.4838,90.6793,188370.0
2021-01-08 15:30:00,97.41,97.52,97.26,97.45,70041.0,90.67,90.7724,90.5304,90.7072,70041.0
2021-01-08 15:40:00,97.47,97.59,97.4,97.5,97359.0,90.7258,90.8375,90.6607,90.7538,97359.0
2021-01-08 15:50:00,97.51,97.82,97.51,97.74,259654.0,90.7631,91.0516,90.7631,90.9772,259654.0
2021-01-11 09:30:00,96.91,97.48,96.62,97.16,295207.0,90.2046,90.7351,89.9346,90.4373,295207.0
2021-01-11 09:40:00,97.13,97.51,97.08,97.37,171385.0,90.4094,90.7631,90.3628,90.6328,171385.0
2021-01-11 09:50:00,97.35,97.92,97.31,97.8,168029.0,90.6141,91.1447,90.5769,91.033,168029.0
2021-01-11 10:00:00,97.78,98.01,97.74,97.89,102130.0,91.0144,91.2285,90.9772,91.1168,102130.0
2021-01-11 10:10:00,97.82,97.99,97.7,97.81,62608.0,91.0516,91.2099,90.9399,91.0423,62608.0
2021-01-11 10:20:00,97.82,97.9,97.69,97.82,39983.0,91.0516,91.1261,90.9306,91.0516,39983.0
2021-01-11 10:30:00,97.85,98.03,97.8,97.96,64046.0,91.0795,91.2471,91.033,91.1819,64046.0
2021-01-11 10:40:00,98.01,98.04,97.76,97.76,39394.0,91.2285,91.2564,90.9958,90.9958,39394.0
2021-01-11 10:50:00,97.72,97.9,97.68,97.88,43520.0,90.9585,91.1261,90.9213,91.1075,43520.0
2021-01-11 11:00:00,97.87,97.88,97.55,97.55,43652.0,91.0982,91.1075,90.8003,90.8003,43652.0
2021-01-11 11:10:00,97.58,97.69,97.32,97.67,33622.0,90.8282,90.9306,90.5862,90.912,33622.0
2021-01-11 11:20:00,97.64,97.86,97.63,97.84,72911.0,90.8841,91.0889,90.8748,91.0702,72911.0
2021-01-11 11:30:00,97.84,97.84,97.67,97.78,54454.0,91.0702,91.0702,90.912,91.0144,54454.0
2021-01-11 11:40:00,97.76,97.83,97.73,97.83,27766.0,90.9958,91.0609,90.9678,91.0609,27766.0
2021-01-11 11:50:00,97.81,97.91,97.81,97.89,97724.0,91.0423,91.1354,91.0423,91.1168,97724.0
2021-01-11 12:00:00,97.91,97.94,97.82,97.83,30942.0,91.1354,91.1633,91.0516,91.0609,30942.0
2021-01-11 12:10:00,97.81,97.9,97.76,97.8,32075.0,91.0423,91.1261,90.9958,91.033,32075.0
2021-01-11 12:20:00,97.77,97.84,97.75,97.82,24823.0,91.0051,91.0702,90.9865,91.0516,24823.0
2021-01-11 12:30:00,97.81,98.01,97.81,98.0,49337.0,91.0423,91.2285,91.0423,91.2192,49337.0
2021-01-11 12:40:00,98.01,98.13,97.96,98.1,47869.0,91.2285,91.3402,91.1819,91.3122,47869.0
2021-01-11 12:50:00,98.08,98.13,97.93,97.99,69313.0,91.2936,91.3402,91.154,91.2099,69313.0
2021-01-11 13:00:00,97.99,98.07,97.98,98.0,134351.0,91.2099,91.2843,91.2005,91.2192,134351.0
2021-01-11 13:10:00,98.05,98.1,98.03,98.07,41232.0,91.2657,91.3122,91.2471,91.2843,41232.0
2021-01-11 13:20:00,98.06,98.06,97.8,97.87,22141.0,91.275,91.275,91.033,91.0982,22141.0
2021-01-11 13:30:00,97.86,97.91,97.83,97.87,21005.0,91.0889,91.1354,91.0609,91.0982,21005.0
2021-01-11 13:40:00,97.87,97.87,97.6,97.65,32475.0,91.0982,91.0982,90.8468,90.8934,32475.0
2021-01-11 13:50:00,97.68,97.81,97.68,97.77,23578.0,90.9213,91.0423,90.9213,91.0051,23578.0
2021-01-11 14:00:00,97.77,97.86,97.71,97.82,48251.0,91.0051,91.0889,90.9492,91.0516,48251.0
2021-01-11 14:10:00,97.85,97.99,97.83,97.84,46280.0,91.0795,91.2099,91.0609,91.0702,46280.0
2021-01-11 14:20:00,97.82,97.86,97.65,97.68,154926.0,91.0516,91.0889,90.8934,90.9213,154926.0
2021-01-11 14:30:00,97.68,97.82,97.63,97.79,48793.0,90.9213,91.0516,90.8748,91.0237,48793.0
2021-01-11 14:40:00,97.82,97.88,97.76,97.83,47379.0,91.0516,91.1075,90.9958,91.0609,47379.0
2021-01-11 14:50:00,97.82,97.93,97.74,97.89,44294.0,91.0516,91.154,90.9772,91.1168,44294.0
2021-01-11 15:00:00,97.92,97.92,97.71,97.73,292020.0,91.1447,91.1447,90.9492,90.9678,292020.0
2021-01-11 15:10:00,97.72,97.83,97.66,97.69,287167.0,90.9585,91.0609,90.9027,90.9306,287167.0
2021-01-11 15:20:00,97.69,97.9,97.67,97.77,138861.0,90.9306,91.1261,90.912,91.0051,138861.0
2021-01-11 15:30:00,97.79,97.99,97.77,97.88,204706.0,91.0237,91.2099,91.0051,91.1075,204706.0
2021-01-11 15:40:00,97.87,98.19,97.8,98.11,95033.0,91.0982,91.396,91.033,91.3216,95033.0
2021-01-11 15:50:00,98.13,98.22,98.08,98.13,84922.0,91.3402,91.4239,91.2936,91.3402,84922.0
2021-01-12 09:30:00,98.54,98.89,98.44,98.55,171630.0,91.7218,92.0476,91.6287,91.7311,171630.0
2021-01-12 09:40:00,98.52,98.94,98.52,98.92,39843.0,91.7032,92.0941,91.7032,92.0755,39843.0
2021-01-12 09:50:00,98.88,99.04,98.6,99.04,146254.0,92.0383,92.1872,91.7776,92.1872,146254.0
2021-01-12 10:00:00,99.02,99.09,98.82,99.09,76205.0,92.1686,92.2337,91.9824,92.2337,76205.0
2021-01-12 10:10:00,99.09,99.38,99.06,99.38,55994.0,92.2337,92.5037,92.2058,92.5037,55994.0
2021-01-12 10:20:00,99.36,99.45,99.2,99.26,34549.0,92.4851,92.5688,92.3361,92.392,34549.0
2021-01-12 10:30:00,99.29,99.3,99.13,99.22,62929.0,92.4199,92.4292,92.271,92.3547,62929.0
2021-01-12 10:40:00,99.21,99.35,99.14,99.26,75787.0,92.3454,92.4758,92.2803,92.392,75787.0
2021-01-12 10:50:00,99.27,99.36,99.22,99.31,69824.0,92.4013,92.4851,92.3547,92.4385,69824.0
2021-01-12 11:00:00,99.34,99.35,99.25,99.33,33136.0,92.4664,92.4758,92.3827,92.4571,33136.0
2021-01-12 11:10:00,99.36,99.58,99.36,99.54,50798.0,92.4851,92.6898,92.4851,92.6526,50798.0
2021-01-12 11:20:00,99.55,99.62,99.51,99.57,77951.0,92.6619,92.7271,92.6247,92.6805,77951.0
2021-01-12 11:30:00,99.57,99.61,99.5,99.54,196336.0,92.6805,92.7178,92.6154,92.6526,196336.0
2021-01-12 11:40:00,99.54,99.6,99.52,99.58,192742.0,92.6526,92.7085,92.634,92.6898,192742.0
2021-01-12 11:50:00,99.58,99.6,99.32,99.52,174121.0,92.6898,92.7085,92.4478,92.634,174121.0
2021-01-12 12:00:00,99.53,99.62,99.27,99.35,61244.0,92.6433,92.7271,92.4013,92.4758,61244.0
2021-01-12 12:10:00,99.36,99.56,99.18,99.54,47766.0,92.4851,92.6712,92.3175,92.6526,47766.0
2021-01-12 12:20:00,99.51,99.73,99.44,99.72,35493.0,92.6247,92.8295,92.5595,92.8202,35493.0
2021-01-12 12:30:00,99.69,99.75,99.53,99.69,56371.0,92.7922,92.8481,92.6433,92.7922,56371.0
2021-01-12 12:40:00,99.67,99.7,99.55,99.57,36265.0,92.7736,92.8015,92.6619,92.6805,36265.0
2021-01-12 12:50:00,99.58,99.65,99.47,99.51,48987.0,92.6898,92.755,92.5875,92.6247,48987.0
2021-01-12 13:00:00,99.49,99.51,99.34,99.45,45368.0,92.6061,92.6247,92.4664,92.5688,45368.0
2021-01-12 13:10:00,99.46,99.5,99.39,99.39,30934.0,92.5781,92.6154,92.513,92.513,30934.0
2021-01-12 13:20:00,99.4,99.43,99.3,99.43,25374.0,92.5223,92.5502,92.4292,92.5502,25374.0
2021-01-12 13:30:00,99.43,99.56,99.39,99.55,48895.0,92.5502,92.6712,92.513,92.6619,48895.0
2021-01-12 13:40:00,99.54,99.55,99.46,99.48,26379.0,92.6526,92.6619,92.5781,92.5968,26379.0
2021-01-12 13:50:00,99.48,99.56,99.43,99.51,140130.0,92.5968,92.6712,92.5502,92.6247,140130.0
2021-01-12 14:00:00,99.49,99.59,99.49,99.52,81366.0,92.6061,92.6991,92.6061,92.634,81366.0
2021-01-12 14:10:00,99.53,99.69,99.52,99.57,78955.0,92.6433,92.7922,92.634,92.6805,78955.0
2021-01-12 14:20:00,99.58,99.67,99.49,99.62,54534.0,92.6898,92.7736,92.6061,92.7271,54534.0
2021-01-12 14:30:00,99.62,99.73,99.61,99.71,84924.0,92.7271,92.8295,92.7178,92.8108,84924.0
2021-01-12 14:40:00,99.7,99.76,99.5,99.73,131058.0,92.8015,92.8574,92.6154,92.8295,131058.0
2021-01-12 14:50:00,99.7,99.8,99.63,99.77,145209.0,92.8015,92.8946,92.7364,92.8667,145209.0
2021-01-12 15:00:00,99.78,99.87,99.68,99.78,106010.0,92.876,92.9598,92.7829,92.876,106010.0
2021-01-12 15:10:00,99.77,99.8,99.63,99.76,586276.0,92.8667,92.8946,92.7364,92.8574,586276.0
2021-01-12 15:20:00,99.77,99.8,99.72,99.73,85804.0,92.8667,92.8946,92.8202,92.8295,85804.0
2021-01-12 15:30:00,99.72,99.77,99.68,99.74,255540.0,92.8202,92.8667,92.7829,92.8388,255540.0
2021-01-12 15:40:00,99.74,99.81,99.71,99.79,153343.0,92.8388,92.9039,92.8108,92.8853,153343.0
2021-01-12 15:50:00,99.8,99.92,99.73,99.86,90639.0,92.8946,93.0063,92.8295,92.9505,90639.0
2021-01-13 09:30:00,99.96,100.08,99.47,99.67,398523.0,93.0435,93.1552,92.5875,92.7736,398523.0
2021-01-13 09:40:00,99.7,99.75,99.4,99.46,107033.0,92.8015,92.8481,92.5223,92.5781,107033.0
2021-01-13 09:50:00,99.43,99.5,99.06,99.17,45722.0,92.5502,92.6154,92.2058,92.3082,45722.0
2021-01-13 10:00:00,99.16,99.4,98.82,99.38,97062.0,92.2989,92.5223,91.9824,92.5037,97062.0
2021-01-13 10:10:00,99.37,99.43,99.29,99.42,21487.0,92.4944,92.5502,92.4199,92.5409,21487.0
2021-01-13 10:20:00,99.41,99.5,99.32,99.48,32901.0,92.5316,92.6154,92.4478,92.5968,32901.0
2021-01-13 10:30:00,99.46,99.48,99.16,99.21,131946.0,92.5781,92.5968,92.2989,92.3454,131946.0
2021-01-13 10:40:00,99.21,99.32,99.14,99.15,52467.0,92.3454,92.4478,92.2803,92.2896,52467.0
2021-01-13 10:50:00,99.17,99.4,99.15,99.36,56850.0,92.3082,92.5223,92.2896,92.4851,56850.0
2021-01-13 11:00:00,99.36,99.45,99.24,99.25,122596.0,92.4851,92.5688,92.3734,92.3827,122596.0
2021-01-13 11:10:00,99.24,99.28,99.15,99.23,50459.0,92.3734,92.4106,92.2896,92.3641,50459.0
2021-01-13 11:20:00,99.24,99.34,99.21,99.24,43755.0,92.3734,92.4664,92.3454,92.3734,43755.0
2021-01-13 11:30:00,99.23,99.27,99.07,99.2,42851.0,92.3641,92.4013,92.2151,92.3361,42851.0
2021-01-13 11:40:00,99.2,99.22,99.06,99.06,58804.0,92.3361,92.3547,92.2058,92.2058,58804.0
2021-01-13 11:50:00,99.06,99.1,98.95,99.01,102825.0,92.2058,92.2431,92.1034,92.1593,102825.0
2021-01-13 12:00:00,99.02,99.14,98.93,99.12,80107.0,92.1686,92.2803,92.0848,92.2617,80107.0
2021-01-13 12:10:00,99.12,99.17,99.06,99.08,48870.0,92.2617,92.3082,92.2058,92.2244,48870.0
2021-01-13 12:20:00,99.1,99.2,99.02,99.19,1164519.0,92.2431,92.3361,92.1686,92.3268,1164519.0
2021-01-13 12:30:00,99.2,99.24,99.14,99.2,44826.0,92.3361,92.3734,92.2803,92.3361,44826.0
2021-01-13 12:40:00,99.22,99.5,99.21,99.49,60314.0,92.3547,92.6154,92.3454,92.6061,60314.0
2021-01-13 12:50:00,99.48,99.69,99.47,99.58,84533.0,92.5968,92.7922,92.5875,92.6898,84533.0
2021-01-13 13:00:00,99.6,99.6,99.44,99.46,123860.0,92.7085,92.7085,92.5595,92.5781,123860.0
2021-01-13 13:10:00,99.48,99.52,99.42,99.45,132701.0,92.5968,92.634,92.5409,92.5688,132701.0
2021-01-13 13:20:00,99.44,99.54,99.42,99.51,247584.0,92.5595,92.6526,92.5409,92.6247,247584.0
2021-01-13 13:30:00,99.51,99.51,99.42,99.43,76035.0,92.6247,92.6247,92.5409,92.5502,76035.0
2021-01-13 13:40:00,99.43,99.46,99.32,99.4,87898.0,92.5502,92.5781,92.4478,92.5223,87898.0
2021-01-13 13:50:00,99.42,99.44,99.33,99.34,75345.0,92.5409,92.5595,92.4571,92.4664,75345.0
2021-01-13 14:00:00,99.35,99.49,99.26,99.49,159630.0,92.4758,92.6061,92.392,92.6061,159630.0
2021-01-13 14:10:00,99.48,99.53,99.44,99.48,69633.0,92.5968,92.6433,92.5595,92.5968,69633.0
2021-01-13 14:20:00,99.48,99.53,99.38,99.51,75181.0,92.5968,92.6433,92.5037,92.6247,75181.0
2021-01-13 14:30:00,99.52,99.56,99.47,99.55,70994.0,92.634,92.6712,92.5875,92.6619,70994.0
2021-01-13 14:40:00,99.55,99.57,99.35,99.41,128679.0,92.6619,92.6805,92.4758,92.5316,128679.0
2021-01-13 14:50:00,99.43,99.43,99.17,99.2,78625.0,92.5502,92.5502,92.3082,92.3361,78625.0
2021-01-13 15:00:00,99.2,99.23,98.94,98.98,130605.0,92.3361,92.3641,92.0941,92.1314,130605.0
2021-01-13 15:10:00,98.99,99.19,98.99,99.14,43629.0,92.1407,92.3268,92.1407,92.2803,43629.0
2021-01-13 15:20:00,99.13,99.13,98.85,98.86,64048.0,92.271,92.271,92.0104,92.0197,64048.0
2021-01-13 15:30:00,98.87,99.03,98.77,99.01,79281.0,92.029,92.1779,91.9359,92.1593,79281.0
2021-01-13 15:40:00,99.01,99.04,98.91,98.97,63161.0,92.1593,92.1872,92.0662,92.122,63161.0
2021-01-13 15:50:00,98.96,99.1,98.9,99.02,688262.0,92.1127,92.2431,92.0569,92.1686,688262.0
2021-01-14 09:30:00,99.88,100.67,99.81,100.64,471990.0,92.9691,93.7044,92.9039,93.6765,471990.0
2021-01-14 09:40:00,100.64,100.85,100.54,100.81,262339.0,93.6765,93.872,93.5834,93.8347,262339.0
2021-01-14 09:50:00,100.81,100.94,100.74,100.91,193280.0,93.8347,93.9557,93.7696,93.9278,193280.0
2021-01-14 10:00:00,100.9,101.17,100.87,101.09,153584.0,93.9185,94.1698,93.8906,94.0954,153584.0
2021-01-14 10:10:00,101.1,101.34,101.06,101.32,180051.0,94.1047,94.3281,94.0674,94.3094,180051.0
2021-01-14 10:20:00,101.31,101.43,101.29,101.35,179109.0,94.3001,94.4118,94.2815,94.3374,179109.0
2021-01-14 10:30:00,101.36,101.48,101.05,101.12,290206.0,94.3467,94.4584,94.0581,94.1233,290206.0
2021-01-14 10:40:00,101.1,101.23,100.99,100.99,111741.0,94.1047,94.2257,94.0023,94.0023,111741.0
2021-01-14 10:50:00,100.99,101.0,100.81,100.95,114081.0,94.0023,94.0116,93.8347,93.965,114081.0
2021-01-14 11:00:00,100.97,101.09,100.84,100.93,181472.0,93.9837,94.0954,93.8627,93.9464,181472.0
2021-01-14 11:10:00,100.93,101.15,100.93,101.14,140425.0,93.9464,94.1512,93.9464,94.1419,140425.0
2021-01-14 11:20:00,101.14,101.19,101.01,101.18,236655.0,94.1419,94.1884,94.0209,94.1791,236655.0
2021-01-14 11:30:00,101.2,101.41,101.2,101.37,369983.0,94.1977,94.3932,94.1977,94.356,369983.0
2021-01-14 11:40:00,101.39,101.55,101.39,101.5,199484.0,94.3746,94.5235,94.3746,94.477,199484.0
2021-01-14 11:50:00,101.5,101.6,101.49,101.6,71789.0,94.477,94.5701,94.4677,94.5701,71789.0
2021-01-14 12:00:00,101.61,101.63,101.45,101.53,64892.0,94.5794,94.598,94.4305,94.5049,64892.0
2021-01-14 12:10:00,101.5,101.59,101.44,101.48,275310.0,94.477,94.5608,94.4211,94.4584,275310.0
2021-01-14 12:20:00,101.49,101.55,101.45,101.46,611604.0,94.4677,94.5235,94.4305,94.4398,611604.0
2021-01-14 12:30:00,101.45,101.54,101.4,101.43,557006.0,94.4305,94.5142,94.3839,94.4118,557006.0
2021-01-14 12:40:00,101.42,101.44,101.18,101.25,137300.0,94.4025,94.4211,94.1791,94.2443,137300.0
2021-01-14 12:50:00,101.24,101.32,101.16,101.17,876783.0,94.235,94.3094,94.1605,94.1698,876783.0
2021-01-14 13:00:00,101.15,101.32,101.13,101.29,105593.0,94.1512,94.3094,94.1326,94.2815,105593.0
2021-01-14 13:10:00,101.3,101.39,101.28,101.32,86811.0,94.2908,94.3746,94.2722,94.3094,86811.0
2021-01-14 13:20:00,101.33,101.48,101.27,101.32,444048.0,94.3188,94.4584,94.2629,94.3094,444048.0
2021-01-14 13:30:00,101.32,101.45,101.28,101.45,98340.0,94.3094,94.4305,94.2722,94.4305,98340.0
2021-01-14 13:40:00,101.45,101.47,101.38,101.44,114766.0,94.4305,94.4491,94.3653,94.4211,114766.0
2021-01-14 13:50:00,101.45,101.5,101.38,101.45,107885.0,94.4305,94.477,94.3653,94.4305,107885.0
2021-01-14 14:00:00,101.45,101.53,101.42,101.44,142184.0,94.4305,94.5049,94.4025,94.4211,142184.0
2021-01-14 14:10:00,101.44,101.67,101.4,101.59,682026.0,94.4211,94.6352,94.3839,94.5608,682026.0
2021-01-14 14:20:00,101.59,101.6,101.46,101.5,108844.0,94.5608,94.5701,94.4398,94.477,108844.0
2021-01-14 14:30:00,101.5,101.66,101.49,101.62,307261.0,94.477,94.6259,94.4677,94.5887,307261.0
2021-01-14 14:40:00,101.61,101.64,101.43,101.44,207701.0,94.5794,94.6073,94.4118,94.4211,207701.0
2021-01-14 14:50:00,101.44,101.52,101.38,101.51,319870.0,94.4211,94.4956,94.3653,94.4863,319870.0
2021-01-14 15:00:00,101.5,101.68,101.5,101.61,269691.0,94.477,94.6445,94.477,94.5794,269691.0
2021-01-14 15:10:00,101.6,101.64,101.26,101.27,140345.0,94.5701,94.6073,94.2536,94.2629,140345.0
2021-01-14 15:20:00,101.28,101.45,101.26,101.45,154933.0,94.2722,94.4305,94.2536,94.4305,154933.0
2021-01-14 15:30:00,101.44,101.62,101.41,101.6,85894.0,94.4211,94.5887,94.3932,94.5701,85894.0
2021-01-14 15:40:00,101.6,101.61,101.38,101.41,200949.0,94.5701,94.5794,94.3653,94.3932,200949.0
2021-01-14 15:50:00,101.41,101.41,101.1,101.33,245273.0,94.3932,94.3932,94.1047,94.3188,245273.0
2021-01-15 09:30:00,100.09,100.27,99.66,99.67,261296.0,93.1646,93.3321,92.7643,92.7736,261296.0
2021-01-15 09:40:00,99.6,100.24,99.49,100.22,374708.0,92.7085,93.3042,92.6061,93.2856,374708.0
2021-01-15 09:50:00,100.22,100.24,99.61,99.76,125989.0,93.2856,93.3042,92.7178,92.8574,125989.0
2021-01-15 10:00:00,99.72,99.74,99.2,99.23,112687.0,92.8202,92.8388,92.3361,92.3641,112687.0
2021-01-15 10:10:00,99.2,99.5,99.07,99.13,126576.0,92.3361,92.6154,92.2151,92.271,126576.0
2021-01-15 10:20:00,99.11,99.16,98.57,98.99,92114.0,92.2524,92.2989,91.7497,92.1407,92114.0
2021-01-15 10:30:00,99.01,99.44,98.91,99.4,59861.0,92.1593,92.5595,92.0662,92.5223,59861.0
2021-01-15 10:40:00,99.38,99.51,99.22,99.3,75975.0,92.5037,92.6247,92.3547,92.4292,75975.0
2021-01-15 10:50:00,99.29,99.5,99.25,99.43,31107.0,92.4199,92.6154,92.3827,92.5502,31107.0
2021-01-15 11:00:00,99.45,99.45,99.05,99.07,71714.0,92.5688,92.5688,92.1965,92.2151,71714.0
2021-01-15 11:10:00,99.09,99.2,98.8,99.11,111801.0,92.2337,92.3361,91.9638,92.2524,111801.0
2021-01-15 11:20:00,99.09,99.38,99.02,99.35,64436.0,92.2337,92.5037,92.1686,92.4758,64436.0
2021-01-15 11:30:00,99.37,99.51,99.35,99.51,63558.0,92.4944,92.6247,92.4758,92.6247,63558.0
2021-01-15 11:40:00,99.5,99.64,99.3,99.3,41261.0,92.6154,92.7457,92.4292,92.4292,41261.0
2021-01-15 11:50:00,99.31,99.34,99.13,99.28,24484.0,92.4385,92.4664,92.271,92.4106,24484.0
2021-01-15 12:00:00,99.28,99.5,99.22,99.38,188773.0,92.4106,92.6154,92.3547,92.5037,188773.0
2021-01-15 12:10:00,99.36,99.53,99.23,99.5,275977.0,92.4851,92.6433,92.3641,92.6154,275977.0
2021-01-15 12:20:00,99.5,99.5,99.37,99.37,41826.0,92.6154,92.6154,92.4944,92.4944,41826.0
2021-01-15 12:30:00,99.37,99.71,99.36,99.71,645095.0,92.4944,92.8108,92.4851,92.8108,645095.0
2021-01-15 12:40:00,99.69,99.81,99.61,99.68,229403.0,92.7922,92.9039,92.7178,92.7829,229403.0
2021-01-15 12:50:00,99.68,99.94,99.61,99.93,49359.0,92.7829,93.0249,92.7178,93.0156,49359.0
2021-01-15 13:00:00,99.9,99.9,99.69,99.78,47776.0,92.9877,92.9877,92.7922,92.876,47776.0
2021-01-15 13:10:00,99.79,99.98,99.74,99.91,42493.0,92.8853,93.0622,92.8388,92.997,42493.0
2021-01-15 13:20:00,99.91,100.01,99.89,99.97,35972.0,92.997,93.0901,92.9784,93.0529,35972.0
2021-01-15 13:30:00,99.99,100.08,99.88,100.03,47941.0,93.0715,93.1552,92.9691,93.1087,47941.0
2021-01-15 13:40:00,100.03,100.13,99.97,99.97,386953.0,93.1087,93.2018,93.0529,93.0529,386953.0
2021-01-15 13:50:00,99.93,100.05,99.83,100.05,52520.0,93.0156,93.1273,92.9225,93.1273,52520.0
2021-01-15 14:00:00,100.02,100.05,99.93,99.93,93332.0,93.0994,93.1273,93.0156,93.0156,93332.0
2021-01-15 14:10:00,99.91,99.95,99.83,99.84,43745.0,92.997,93.0342,92.9225,92.9319,43745.0
2021-01-15 14:20:00,99.82,100.0,99.79,100.0,152820.0,92.9132,93.0808,92.8853,93.0808,152820.0
2021-01-15 14:30:00,100.03,100.14,100.01,100.05,73855.0,93.1087,93.2111,93.0901,93.1273,73855.0
2021-01-15 14:40:00,100.01,100.17,99.92,100.11,97228.0,93.0901,93.239,93.0063,93.1832,97228.0
2021-01-15 14:50:00,100.11,100.11,99.88,99.99,142589.0,93.1832,93.1832,92.9691,93.0715,142589.0
2021-01-15 15:00:00,100.0,100.14,99.83,99.88,70121.0,93.0808,93.2111,92.9225,92.9691,70121.0
2021-01-15 15:10:00,99.88,100.09,99.87,100.05,105582.0,92.9691,93.1646,92.9598,93.1273,105582.0
2021-01-15 15:20:00,100.03,100.03,99.85,99.86,64664.0,93.1087,93.1087,92.9412,92.9505,64664.0
2021-01-15 15:30:00,99.87,99.87,99.64,99.66,65507.0,92.9598,92.9598,92.7457,92.7643,65507.0
2021-01-15 15:40:00,99.67,99.78,99.45,99.52,132537.0,92.7736,92.876,92.5688,92.634,132537.0
2021-01-15 15:50:00,99.53,99.66,99.43,99.56,250862.0,92.6433,92.7643,92.5502,92.6712,250862.0
2021-01-19 09:30:00,100.68,100.82,100.35,100.57,342393.0,93.7137,93.844,93.4066,93.6113,342393.0
2021-01-19 09:40:00,100.54,100.85,100.44,100.51,86821.0,93.5834,93.872,93.4903,93.5555,86821.0
2021-01-19 09:50:00,100.56,100.63,100.22,100.23,83620.0,93.602,93.6672,93.2856,93.2949,83620.0
2021-01-19 10:00:00,100.23,100.3,99.98,100.02,132154.0,93.2949,93.36,93.0622,93.0994,132154.0
2021-01-19 10:10:00,100.0,100.01,99.79,99.85,94903.0,93.0808,93.0901,92.8853,92.9412,94903.0
2021-01-19 10:20:00,99.82,100.01,99.76,100.01,57529.0,92.9132,93.0901,92.8574,93.0901,57529.0
2021-01-19 10:30:00,100.02,100.34,99.98,100.3,106890.0,93.0994,93.3973,93.0622,93.36,106890.0
2021-01-19 10:40:00,100.3,100.51,100.24,100.5,38870.0,93.36,93.5555,93.3042,93.5462,38870.0
2021-01-19 10:50:00,100.49,100.63,100.44,100.44,65846.0,93.5369,93.6672,93.4903,93.4903,65846.0
2021-01-19 11:00:00,100.44,100.58,100.17,100.27,43758.0,93.4903,93.6206,93.239,93.3321,43758.0
2021-01-19 11:10:00,100.28,100.39,100.16,100.28,34423.0,93.3414,93.4438,93.2297,93.3414,34423.0
2021-01-19 11:20:00,100.3,100.42,100.2,100.37,194038.0,93.36,93.4717,93.2669,93.4252,194038.0
2021-01-19 11:30:00,100.37,100.4,100.01,100.19,78814.0,93.4252,93.4531,93.0901,93.2576,78814.0
2021-01-19 11:40:00,100.22,100.31,100.13,100.27,43708.0,93.2856,93.3693,93.2018,93.3321,43708.0
2021-01-19 11:50:00,100.28,100.33,100.09,100.1,56776.0,93.3414,93.3879,93.1646,93.1739,56776.0
2021-01-19 12:00:00,100.09,100.19,100.06,100.13,28674.0,93.1646,93.2576,93.1366,93.2018,28674.0
2021-01-19 12:10:00,100.12,100.2,100.06,100.13,52824.0,93.1925,93.2669,93.1366,93.2018,52824.0
2021-01-19 12:20:00,100.14,100.25,100.1,100.25,35318.0,93.2111,93.3135,93.1739,93.3135,35318.0
2021-01-19 12:30:00,100.25,100.32,100.21,100.26,34097.0,93.3135,93.3786,93.2762,93.3228,34097.0
2021-01-19 12:40:00,100.24,100.49,100.23,100.46,74687.0,93.3042,93.5369,93.2949,93.509,74687.0
2021-01-19 12:50:00,100.45,100.57,100.44,100.56,26323.0,93.4996,93.6113,93.4903,93.602,26323.0
2021-01-19 13:00:00,100.57,100.58,100.5,100.56,30770.0,93.6113,93.6206,93.5462,93.602,30770.0
2021-01-19 13:10:00,100.55,100.63,100.44,100.44,52608.0,93.5927,93.6672,93.4903,93.4903,52608.0
2021-01-19 13:20:00,100.44,100.57,100.43,100.51,49531.0,93.4903,93.6113,93.481,93.5555,49531.0
2021-01-19 13:30:00,100.51,100.63,100.49,100.6,63832.0,93.5555,93.6672,93.5369,93.6393,63832.0
2021-01-19 13:40:00,100.59,100.59,100.43,100.54,41212.0,93.63,93.63,93.481,93.5834,41212.0
2021-01-19 13:50:00,100.55,100.58,100.49,100.49,159743.0,93.5927,93.6206,93.5369,93.5369,159743.0
2021-01-19 14:00:00,100.5,100.5,100.25,100.38,1127402.0,93.5462,93.5462,93.3135,93.4345,1127402.0
2021-01-19 14:10:00,100.39,100.54,100.37,100.54,75214.0,93.4438,93.5834,93.4252,93.5834,75214.0
2021-01-19 14:20:00,100.54,100.56,100.36,100.42,79677.0,93.5834,93.602,93.4159,93.4717,79677.0
2021-01-19 14:30:00,100.4,100.44,100.31,100.37,120978.0,93.4531,93.4903,93.3693,93.4252,120978.0
2021-01-19 14:40:00,100.38,100.42,100.21,100.28,147037.0,93.4345,93.4717,93.2762,93.3414,147037.0
2021-01-19 14:50:00,100.29,100.35,100.2,100.3,151991.0,93.3507,93.4066,93.2669,93.36,151991.0
2021-01-19 15:00:00,100.28,100.39,100.2,100.26,174803.0,93.3414,93.4438,93.2669,93.3228,174803.0
2021-01-19 15:10:00,100.27,100.46,100.26,100.44,124851.0,93.3321,93.509,93.3228,93.4903,124851.0
2021-01-19 15:20:00,100.45,100.58,100.44,100.57,104590.0,93.4996,93.6206,93.4903,93.6113,104590.0
2021-01-19 15:30:00,100.57,100.6,100.42,100.49,186536.0,93.6113,93.6393,93.4717,93.5369,186536.0
2021-01-19 15:40:00,100.48,100.58,100.45,100.55,99931.0,93.5276,93.6206,93.4996,93.5927,99931.0
2021-01-19 15:50:00,100.57,100.61,100.42,100.55,199816.0,93.6113,93.6486,93.4717,93.5927,199816.0
2021-01-20 09:30:00,100.96,101.29,100.78,101.02,226084.0,93.9744,94.2815,93.8068,94.0302,226084.0
2021-01-20 09:40:00,101.02,101.19,100.88,101.15,98901.0,94.0302,94.1884,93.8999,94.1512,98901.0
2021-01-20 09:50:00,101.16,101.19,100.96,101.19,22316.0,94.1605,94.1884,93.9744,94.1884,22316.0
2021-01-20 10:00:00,101.19,101.51,101.14,101.48,39896.0,94.1884,94.4863,94.1419,94.4584,39896.0
2021-01-20 10:10:00,101.49,101.62,101.32,101.56,49871.0,94.4677,94.5887,94.3094,94.5328,49871.0
2021-01-20 10:20:00,101.56,101.65,101.34,101.44,165608.0,94.5328,94.6166,94.3281,94.4211,165608.0
2021-01-20 10:30:00,101.45,101.55,101.36,101.54,46959.0,94.4305,94.5235,94.3467,94.5142,46959.0
2021-01-20 10:40:00,101.54,101.56,101.27,101.33,85413.0,94.5142,94.5328,94.2629,94.3188,85413.0
2021-01-20 10:50:00,101.34,101.35,101.11,101.17,32903.0,94.3281,94.3374,94.114,94.1698,32903.0
2021-01-20 11:00:00,101.16,101.16,100.6,100.61,29533.0,94.1605,94.1605,93.6393,93.6486,29533.0
2021-01-20 11:10:00,100.6,100.9,100.54,100.85,30272.0,93.6393,93.9185,93.5834,93.872,30272.0
2021-01-20 11:20:00,100.87,100.88,100.69,100.85,24417.0,93.8906,93.8999,93.723,93.872,24417.0
2021-01-20 11:30:00,100.85,100.99,100.81,100.99,59727.0,93.872,94.0023,93.8347,94.0023,59727.0
2021-01-20 11:40:00,100.99,101.06,100.93,100.95,47923.0,94.0023,94.0674,93.9464,93.965,47923.0
2021-01-20 11:50:00,100.97,101.01,100.8,100.82,33265.0,93.9837,94.0209,93.8254,93.844,33265.0
2021-01-20 12:00:00,100.84,100.92,100.81,100.82,54041.0,93.8627,93.9371,93.8347,93.844,54041.0
2021-01-20 12:10:00,100.82,100.82,100.51,100.53,30266.0,93.844,93.844,93.5555,93.5741,30266.0
2021-01-20 12:20:00,100.54,100.58,100.44,100.53,35083.0,93.5834,93.6206,93.4903,93.5741,35083.0
2021-01-20 12:30:00,100.53,100.59,100.29,100.31,64335.0,93.5741,93.63,93.3507,93.3693,64335.0
2021-01-20 12:40:00,100.3,100.65,100.22,100.65,29437.0,93.36,93.6858,93.2856,93.6858,29437.0
2021-01-20 12:50:00,100.62,100.82,100.62,100.69,71266.0,93.6579,93.844,93.6579,93.723,71266.0
2021-01-20 13:00:00,100.71,100.81,100.67,100.68,64138.0,93.7417,93.8347,93.7044,93.7137,64138.0
2021-01-20 13:10:00,100.7,100.76,100.67,100.73,76757.0,93.7323,93.7882,93.7044,93.7603,76757.0
2021-01-20 13:20:00,100.74,100.76,100.45,100.45,149709.0,93.7696,93.7882,93.4996,93.4996,149709.0
2021-01-20 13:30:00,100.46,100.7,100.46,100.67,68036.0,93.509,93.7323,93.509,93.7044,68036.0
2021-01-20 13:40:00,100.66,100.74,100.52,100.55,37486.0,93.6951,93.7696,93.5648,93.5927,37486.0
2021-01-20 13:50:00,100.56,100.68,100.56,100.63,51223.0,93.602,93.7137,93.602,93.6672,51223.0
2021-01-20 14:00:00,100.63,100.77,100.62,100.74,58813.0,93.6672,93.7975,93.6579,93.7696,58813.0
2021-01-20 14:10:00,100.73,100.75,100.53,100.57,63357.0,93.7603,93.7789,93.5741,93.6113,63357.0
2021-01-20 14:20:00,100.58,100.63,100.47,100.6,108080.0,93.6206,93.6672,93.5183,93.6393,108080.0
2021-01-20 14:30:00,100.6,100.7,100.55,100.69,98300.0,93.6393,93.7323,93.5927,93.723,98300.0
2021-01-20 14:40:00,100.7,100.84,100.63,100.8,98610.0,93.7323,93.8627,93.6672,93.8254,98610.0
2021-01-20 14:50:00,100.83,100.9,100.76,100.85,53639.0,93.8534,93.9185,93.7882,93.872,53639.0
2021-01-20 15:00:00,100.86,100.95,100.85,100.9,76776.0,93.8813,93.965,93.872,93.9185,76776.0
2021-01-20 15:10:00,100.9,100.91,100.72,100.85,77287.0,93.9185,93.9278,93.751,93.872,77287.0
2021-01-20 15:20:00,100.85,100.91,100.81,100.85,177141.0,93.872,93.9278,93.8347,93.872,177141.0
2021-01-20 15:30:00,100.85,100.88,100.76,100.86,69545.0,93.872,93.8999,93.7882,93.8813,69545.0
2021-01-20 15:40:00,100.85,101.04,100.83,100.95,239998.0,93.872,94.0488,93.8534,93.965,239998.0
2021-01-20 15:50:00,100.85,101.13,100.85,101.03,522827.0,93.872,94.1326,93.872,94.0395,522827.0
2021-01-21 09:30:00,101.34,101.54,100.52,100.52,653956.0,94.3281,94.5142,93.5648,93.5648,653956.0
2021-01-21 09:40:00,100.5,100.91,100.5,100.74,190455.0,93.5462,93.9278,93.5462,93.7696,190455.0
2021-01-21 09:50:00,100.74,100.81,100.45,100.5,54928.0,93.7696,93.8347,93.4996,93.5462,54928.0
2021-01-21 10:00:00,100.46,100.59,100.11,100.33,196553.0,93.509,93.63,93.1832,93.3879,196553.0
2021-01-21 10:10:00,100.32,100.63,100.28,100.48,66668.0,93.3786,93.6672,93.3414,93.5276,66668.0
2021-01-21 10:20:00,100.47,100.47,100.22,100.35,88826.0,93.5183,93.5183,93.2856,93.4066,88826.0
2021-01-21 10:30:00,100.36,100.43,100.13,100.23,125909.0,93.4159,93.481,93.2018,93.2949,125909.0
2021-01-21 10:40:00,100.24,100.41,100.23,100.37,112433.0,93.3042,93.4624,93.2949,93.4252,112433.0
2021-01-21 10:50:00,100.36,100.43,100.32,100.39,98931.0,93.4159,93.481,93.3786,93.4438,98931.0
2021-01-21 11:00:00,100.41,100.47,99.96,100.03,223833.0,93.4624,93.5183,93.0435,93.1087,223833.0
2021-01-21 11:10:00,100.01,100.08,99.92,100.06,92776.0,93.0901,93.1552,93.0063,93.1366,92776.0
2021-01-21 11:20:00,100.08,100.32,100.08,100.3,55131.0,93.1552,93.3786,93.1552,93.36,55131.0
2021-01-21 11:30:00,100.29,100.32,99.93,99.99,122350.0,93.3507,93.3786,93.0156,93.0715,122350.0
2021-01-21 11:40:00,99.98,100.04,99.93,99.95,50600.0,93.0622,93.118,93.0156,93.0342,50600.0
2021-01-21 11:50:00,99.97,100.01,99.88,99.88,53227.0,93.0529,93.0901,92.9691,92.9691,53227.0
2021-01-21 12:00:00,99.89,100.0,99.89,99.91,117093.0,92.9784,93.0808,92.9784,92.997,117093.0
2021-01-21 12:10:00,99.92,99.92,99.69,99.69,75820.0,93.0063,93.0063,92.7922,92.7922,75820.0
2021-01-21 12:20:00,99.7,99.95,99.68,99.9,78384.0,92.8015,93.0342,92.7829,92.9877,78384.0
2021-01-21 12:30:00,99.92,99.98,99.77,99.81,103030.0,93.0063,93.0622,92.8667,92.9039,103030.0
2021-01-21 12:40:00,99.82,99.92,99.78,99.85,115134.0,92.9132,93.0063,92.876,92.9412,115134.0
2021-01-21 12:50:00,99.84,99.86,99.75,99.81,56521.0,92.9319,92.9505,92.8481,92.9039,56521.0
2021-01-21 13:00:00,99.82,99.91,99.72,99.77,89473.0,92.9132,92.997,92.8202,92.8667,89473.0
2021-01-21 13:10:00,99.76,99.84,99.72,99.83,95374.0,92.8574,92.9319,92.8202,92.9225,95374.0
2021-01-21 13:20:00,99.83,100.04,99.82,99.91,100013.0,92.9225,93.118,92.9132,92.997,100013.0
2021-01-21 13:30:00,99.91,99.96,99.85,99.86,55200.0,92.997,93.0435,92.9412,92.9505,55200.0
2021-01-21 13:40:00,99.85,99.92,99.79,99.88,62369.0,92.9412,93.0063,92.8853,92.9691,62369.0
2021-01-21 13:50:00,99.88,100.01,99.88,99.94,63644.0,92.9691,93.0901,92.9691,93.0249,63644.0
2021-01-21 14:00:00,99.94,100.11,99.92,100.11,104520.0,93.0249,93.1832,93.0063,93.1832,104520.0
2021-01-21 14:10:00,100.1,100.27,100.1,100.25,100097.0,93.1739,93.3321,93.1739,93.3135,100097.0
2021-01-21 14:20:00,100.24,100.3,100.18,100.24,94920.0,93.3042,93.36,93.2483,93.3042,94920.0
2021-01-21 14:30:00,100.24,100.36,100.18,100.34,102076.0,93.3042,93.4159,93.2483,93.3973,102076.0
2021-01-21 14:40:00,100.35,100.37,100.19,100.21,99296.0,93.4066,93.4252,93.2576,93.2762,99296.0
2021-01-21 14:50:00,100.22,100.23,100.08,100.2,82788.0,93.2856,93.2949,93.1552,93.2669,82788.0
2021-01-21 15:00:00,100.19,100.26,100.13,100.25,100111.0,93.2576,93.3228,93.2018,93.3135,100111.0
2021-01-21 15:10:00,100.24,100.26,100.13,100.18,87152.0,93.3042,93.3228,93.2018,93.2483,87152.0
2021-01-21 15:20:00,100.18,100.25,100.13,100.18,88980.0,93.2483,93.3135,93.2018,93.2483,88980.0
2021-01-21 15:30:00,100.17,100.26,100.15,100.15,108140.0,93.239,93.3228,93.2204,93.2204,108140.0
2021-01-21 15:40:00,100.16,100.27,100.14,100.2,143643.0,93.2297,93.3321,93.2111,93.2669,143643.0
2021-01-21 15:50:00,100.2,100.34,99.87,99.88,284304.0,93.2669,93.3973,92.9598,92.9691,284304.0
2021-01-22 09:30:00,98.95,99.15,98.77,98.8,177120.0,92.1034,92.2896,91.9359,91.9638,177120.0
2021-01-22 09:40:00,98.72,99.27,98.57,99.17,138179.0,91.8893,92.4013,91.7497,92.3082,138179.0
2021-01-22 09:50:00,99.18,99.3,99.1,99.29,83648.0,92.3175,92.4292,92.2431,92.4199,83648.0
2021-01-22 10:00:00,99.25,99.5,99.22,99.47,43306.0,92.3827,92.6154,92.3547,92.5875,43306.0
2021-01-22 10:10:00,99.45,99.46,99.23,99.36,55969.0,92.5688,92.5781,92.3641,92.4851,55969.0
2021-01-22 10:20:00,99.35,99.35,99.0,99.05,35188.0,92.4758,92.4758,92.15,92.1965,35188.0
2021-01-22 10:30:00,99.01,99.19,98.93,98.96,60816.0,92.1593,92.3268,92.0848,92.1127,60816.0
2021-01-22 10:40:00,98.97,99.15,98.9,99.12,26924.0,92.122,92.2896,92.0569,92.2617,26924.0
2021-01-22 10:50:00,99.1,99.36,99.1,99.35,71615.0,92.2431,92.4851,92.2431,92.4758,71615.0
2021-01-22 11:00:00,99.34,99.63,99.29,99.5,98724.0,92.4664,92.7364,92.4199,92.6154,98724.0
2021-01-22 11:10:00,99.51,99.52,99.36,99.38,81873.0,92.6247,92.634,92.4851,92.5037,81873.0
2021-01-22 11:20:00,99.38,99.47,99.28,99.41,54959.0,92.5037,92.5875,92.4106,92.5316,54959.0
2021-01-22 11:30:00,99.41,99.8,99.38,99.78,59799.0,92.5316,92.8946,92.5037,92.876,59799.0
2021-01-22 11:40:00,99.78,99.78,99.67,99.73,63494.0,92.876,92.876,92.7736,92.8295,63494.0
2021-01-22 11:50:00,99.74,99.78,99.61,99.71,59343.0,92.8388,92.876,92.7178,92.8108,59343.0
2021-01-22 12:00:00,99.72,99.86,99.56,99.6,79996.0,92.8202,92.9505,92.6712,92.7085,79996.0
2021-01-22 12:10:00,99.6,99.71,99.57,99.62,62764.0,92.7085,92.8108,92.6805,92.7271,62764.0
2021-01-22 12:20:00,99.6,99.69,99.59,99.64,244937.0,92.7085,92.7922,92.6991,92.7457,244937.0
2021-01-22 12:30:00,99.63,99.72,99.62,99.71,44896.0,92.7364,92.8202,92.7271,92.8108,44896.0
2021-01-22 12:40:00,99.7,99.84,99.7,99.77,41013.0,92.8015,92.9319,92.8015,92.8667,41013.0
2021-01-22 12:50:00,99.77,100.03,99.74,99.91,31468.0,92.8667,93.1087,92.8388,92.997,31468.0
2021-01-22 13:00:00,99.95,99.96,99.67,99.69,55549.0,93.0342,93.0435,92.7736,92.7922,55549.0
2021-01-22 13:10:00,99.63,99.76,99.62,99.76,22567.0,92.7364,92.8574,92.7271,92.8574,22567.0
2021-01-22 13:20:00,99.74,99.88,99.73,99.81,41584.0,92.8388,92.9691,92.8295,92.9039,41584.0
2021-01-22 13:30:00,99.79,99.96,99.78,99.95,42913.0,92.8853,93.0435,92.876,93.0342,42913.0
2021-01-22 13:40:00,99.96,99.96,99.72,99.73,78647.0,93.0435,93.0435,92.8202,92.8295,78647.0
2021-01-22 13:50:00,99.73,99.82,99.66,99.66,109959.0,92.8295,92.9132,92.7643,92.7643,109959.0
2021-01-22 14:00:00,99.68,99.75,99.56,99.57,50085.0,92.7829,92.8481,92.6712,92.6805,50085.0
2021-01-22 14:10:00,99.57,99.68,99.57,99.66,60881.0,92.6805,92.7829,92.6805,92.7643,60881.0
2021-01-22 14:20:00,99.66,99.94,99.66,99.94,66474.0,92.7643,93.0249,92.7643,93.0249,66474.0
2021-01-22 14:30:00,99.91,100.16,99.9,100.16,76892.0,92.997,93.2297,92.9877,93.2297,76892.0
2021-01-22 14:40:00,100.16,100.35,100.15,100.34,103845.0,93.2297,93.4066,93.2204,93.3973,103845.0
2021-01-22 14:50:00,100.33,100.5,100.31,100.49,167397.0,93.3879,93.5462,93.3693,93.5369,167397.0
2021-01-22 15:00:00,100.49,100.57,100.46,100.51,193657.0,93.5369,93.6113,93.509,93.5555,193657.0
2021-01-22 15:10:00,100.5,100.53,100.44,100.52,172734.0,93.5462,93.5741,93.4903,93.5648,172734.0
2021-01-22 15:20:00,100.5,100.74,100.49,100.73,234245.0,93.5462,93.7696,93.5369,93.7603,234245.0
2021-01-22 15:30:00,100.73,100.94,100.64,100.9,244036.0,93.7603,93.9557,93.6765,93.9185,244036.0
2021-01-22 15:40:00,100.89,101.0,100.87,100.96,235492.0,93.9092,94.0116,93.8906,93.9744,235492.0
2021-01-22 15:50:00,100.95,101.29,100.94,101.14,500336.0,93.965,94.2815,93.9557,94.1419,500336.0
2021-01-25 09:30:00,101.22,101.32,100.67,101.07,416901.0,94.2164,94.3094,93.7044,94.0767,416901.0
2021-01-25 09:40:00,101.1,101.44,101.06,101.23,110410.0,94.1047,94.4211,94.0674,94.2257,110410.0
2021-01-25 09:50:00,101.25,101.35,100.83,100.89,144894.0,94.2443,94.3374,93.8534,93.9092,144894.0
2021-01-25 10:00:00,100.88,101.75,100.8,101.72,178167.0,93.8999,94.7097,93.8254,94.6818,178167.0
2021-01-25 10:10:00,101.72,102.13,101.46,102.12,188020.0,94.6818,95.0634,94.4398,95.0541,188020.0
2021-01-25 10:20:00,102.12,102.97,102.05,102.91,727206.0,95.0541,95.8453,94.9889,95.7894,727206.0
2021-01-25 10:30:00,102.94,103.26,102.85,103.2,386734.0,95.8174,96.1152,95.7336,96.0594,386734.0
2021-01-25 10:40:00,103.2,103.43,102.85,102.85,239957.0,96.0594,96.2735,95.7336,95.7336,239957.0
2021-01-25 10:50:00,102.81,102.84,101.66,101.68,503507.0,95.6963,95.7243,94.6259,94.6445,503507.0
2021-01-25 11:00:00,101.75,101.92,100.43,100.46,272290.0,94.7097,94.8679,93.481,93.509,272290.0
2021-01-25 11:10:00,100.45,101.16,100.45,101.15,448990.0,93.4996,94.1605,93.4996,94.1512,448990.0
2021-01-25 11:20:00,101.14,101.19,100.72,100.82,227217.0,94.1419,94.1884,93.751,93.844,227217.0
2021-01-25 11:30:00,100.82,100.99,100.57,100.87,165244.0,93.844,94.0023,93.6113,93.8906,165244.0
2021-01-25 11:40:00,100.87,101.3,100.85,101.17,92706.0,93.8906,94.2908,93.872,94.1698,92706.0
2021-01-25 11:50:00,101.14,101.37,101.12,101.31,27511.0,94.1419,94.356,94.1233,94.3001,27511.0
2021-01-25 12:00:00,101.36,101.48,101.12,101.19,45055.0,94.3467,94.4584,94.1233,94.1884,45055.0
2021-01-25 12:10:00,101.18,101.28,100.39,100.47,199722.0,94.1791,94.2722,93.4438,93.5183,199722.0
2021-01-25 12:20:00,100.46,100.72,100.27,100.56,60775.0,93.509,93.751,93.3321,93.602,60775.0
2021-01-25 12:30:00,100.55,100.95,100.45,100.8,19961.0,93.5927,93.965,93.4996,93.8254,19961.0
2021-01-25 12:40:00,100.86,101.01,100.83,100.93,44252.0,93.8813,94.0209,93.8534,93.9464,44252.0
2021-01-25 12:50:00,101.0,101.0,100.7,100.85,38068.0,94.0116,94.0116,93.7323,93.872,38068.0
2021-01-25 13:00:00,100.83,100.96,100.72,100.79,104846.0,93.8534,93.9744,93.751,93.8161,104846.0
2021-01-25 13:10:00,100.8,101.28,100.79,101.15,75261.0,93.8254,94.2722,93.8161,94.1512,75261.0
2021-01-25 13:20:00,101.11,101.3,101.1,101.12,152933.0,94.114,94.2908,94.1047,94.1233,152933.0
2021-01-25 13:30:00,101.13,101.23,101.06,101.18,65028.0,94.1326,94.2257,94.0674,94.1791,65028.0
2021-01-25 13:40:00,101.2,101.27,101.09,101.18,63625.0,94.1977,94.2629,94.0954,94.1791,63625.0
2021-01-25 13:50:00,101.16,101.24,100.85,100.98,104253.0,94.1605,94.235,93.872,93.993,104253.0
2021-01-25 14:00:00,101.0,101.15,100.79,101.04,43244.0,94.0116,94.1512,93.8161,94.0488,43244.0
2021-01-25 14:10:00,100.98,100.99,100.68,100.81,62485.0,93.993,94.0023,93.7137,93.8347,62485.0
2021-01-25 14:20:00,100.83,100.95,100.76,100.92,44307.0,93.8534,93.965,93.7882,93.9371,44307.0
2021-01-25 14:30:00,100.9,101.03,100.89,100.95,62682.0,93.9185,94.0395,93.9092,93.965,62682.0
2021-01-25 14:40:00,100.94,101.09,100.93,101.06,66712.0,93.9557,94.0954,93.9464,94.0674,66712.0
2021-01-25 14:50:00,101.06,101.09,100.66,100.77,84997.0,94.0674,94.0954,93.6951,93.7975,84997.0
2021-01-25 15:00:00,100.81,100.95,100.81,100.93,70808.0,93.8347,93.965,93.8347,93.9464,70808.0
2021-01-25 15:10:00,100.93,101.03,100.63,101.03,91344.0,93.9464,94.0395,93.6672,94.0395,91344.0
2021-01-25 15:20:00,101.04,101.09,100.92,100.97,66562.0,94.0488,94.0954,93.9371,93.9837,66562.0
2021-01-25 15:30:00,100.96,101.17,100.92,101.11,80402.0,93.9744,94.1698,93.9371,94.114,80402.0
2021-01-25 15:40:00,101.13,101.17,101.01,101.06,67529.0,94.1326,94.1698,94.0209,94.0674,67529.0
2021-01-25 15:50:00,101.05,101.35,101.05,101.32,135336.0,94.0581,94.3374,94.0581,94.3094,135336.0
2021-01-26 09:30:00,102.01,102.29,101.48,101.52,230922.0,94.9517,95.2123,94.4584,94.4956,230922.0
2021-01-26 09:40:00,101.48,101.9,101.35,101.75,49225.0,94.4584,94.8493,94.3374,94.7097,49225.0
2021-01-26 09:50:00,101.73,101.74,101.39,101.57,164292.0,94.6911,94.7004,94.3746,94.5421,164292.0
2021-01-26 10:00:00,101.48,101.74,101.45,101.56,109683.0,94.4584,94.7004,94.4305,94.5328,109683.0
2021-01-26 10:10:00,101.58,101.58,101.02,101.08,46662.0,94.5515,94.5515,94.0302,94.0861,46662.0
2021-01-26 10:20:00,101.08,101.36,101.06,101.32,52255.0,94.0861,94.3467,94.0674,94.3094,52255.0
2021-01-26 10:30:00,101.31,101.43,101.2,101.34,37011.0,94.3001,94.4118,94.1977,94.3281,37011.0
2021-01-26 10:40:00,101.37,101.4,101.18,101.25,29411.0,94.356,94.3839,94.1791,94.2443,29411.0
2021-01-26 10:50:00,101.21,101.22,100.86,100.94,58632.0,94.2071,94.2164,93.8813,93.9557,58632.0
2021-01-26 11:00:00,100.94,101.06,100.64,100.75,49333.0,93.9557,94.0674,93.6765,93.7789,49333.0
2021-01-26 11:10:00,100.74,100.97,100.74,100.74,79583.0,93.7696,93.9837,93.7696,93.7696,79583.0
2021-01-26 11:20:00,100.76,101.03,100.68,100.96,31846.0,93.7882,94.0395,93.7137,93.9744,31846.0
2021-01-26 11:30:00,100.88,101.01,100.67,100.8,34883.0,93.8999,94.0209,93.7044,93.8254,34883.0
2021-01-26 11:40:00,100.76,100.78,100.32,100.36,73484.0,93.7882,93.8068,93.3786,93.4159,73484.0
2021-01-26 11:50:00,100.37,100.53,100.33,100.37,26403.0,93.4252,93.5741,93.3879,93.4252,26403.0
2021-01-26 12:00:00,100.36,100.58,100.36,100.51,48301.0,93.4159,93.6206,93.4159,93.5555,48301.0
2021-01-26 12:10:00,100.54,100.63,100.48,100.59,26459.0,93.5834,93.6672,93.5276,93.63,26459.0
2021-01-26 12:20:00,100.56,100.77,100.55,100.76,56744.0,93.602,93.7975,93.5927,93.7882,56744.0
2021-01-26 12:30:00,100.74,100.96,100.7,100.95,69819.0,93.7696,93.9744,93.7323,93.965,69819.0
2021-01-26 12:40:00,100.95,100.95,100.73,100.87,87190.0,93.965,93.965,93.7603,93.8906,87190.0
2021-01-26 12:50:00,100.87,101.14,100.87,100.92,69579.0,93.8906,94.1419,93.8906,93.9371,69579.0
2021-01-26 13:00:00,100.95,101.08,100.86,101.07,35396.0,93.965,94.0861,93.8813,94.0767,35396.0
2021-01-26 13:10:00,101.08,101.25,101.05,101.15,34920.0,94.0861,94.2443,94.0581,94.1512,34920.0
2021-01-26 13:20:00,101.15,101.26,101.08,101.19,27273.0,94.1512,94.2536,94.0861,94.1884,27273.0
2021-01-26 13:30:00,101.18,101.23,101.12,101.19,50888.0,94.1791,94.2257,94.1233,94.1884,50888.0
2021-01-26 13:40:00,101.2,101.29,101.04,101.06,53241.0,94.1977,94.2815,94.0488,94.0674,53241.0
2021-01-26 13:50:00,101.06,101.18,101.04,101.06,52965.0,94.0674,94.1791,94.0488,94.0674,52965.0
2021-01-26 14:00:00,101.04,101.28,101.03,101.28,64357.0,94.0488,94.2722,94.0395,94.2722,64357.0
2021-01-26 14:10:00,101.27,101.37,101.2,101.34,103515.0,94.2629,94.356,94.1977,94.3281,103515.0
2021-01-26 14:20:00,101.33,101.37,101.1,101.25,138357.0,94.3188,94.356,94.1047,94.2443,138357.0
2021-01-26 14:30:00,101.23,101.44,101.22,101.4,37592.0,94.2257,94.4211,94.2164,94.3839,37592.0
2021-01-26 14:40:00,101.4,101.47,101.34,101.42,73558.0,94.3839,94.4491,94.3281,94.4025,73558.0
2021-01-26 14:50:00,101.38,101.55,101.25,101.54,98115.0,94.3653,94.5235,94.2443,94.5142,98115.0
2021-01-26 15:00:00,101.54,101.72,101.43,101.68,49686.0,94.5142,94.6818,94.4118,94.6445,49686.0
2021-01-26 15:10:00,101.7,101.74,101.61,101.63,53360.0,94.6632,94.7004,94.5794,94.598,53360.0
2021-01-26 15:20:00,101.63,101.66,101.53,101.65,41073.0,94.598,94.6259,94.5049,94.6166,41073.0
2021-01-26 15:30:00,101.67,101.68,101.21,101.23,76570.0,94.6352,94.6445,94.2071,94.2257,76570.0
2021-01-26 15:40:00,101.24,101.56,101.23,101.31,109809.0,94.235,94.5328,94.2257,94.3001,109809.0
2021-01-26 15:50:00,101.28,101.4,101.16,101.31,208477.0,94.2722,94.3839,94.1605,94.3001,208477.0
2021-01-27 09:30:00,100.72,100.87,99.63,100.3,326594.0,93.751,93.8906,92.7364,93.36,326594.0
2021-01-27 09:40:00,100.3,100.62,99.86,100.19,238097.0,93.36,93.6579,92.9505,93.2576,238097.0
2021-01-27 09:50:00,100.21,101.09,99.98,101.09,116112.0,93.2762,94.0954,93.0622,94.0954,116112.0
2021-01-27 10:00:00,101.08,101.19,100.4,100.62,84438.0,94.0861,94.1884,93.4531,93.6579,84438.0
2021-01-27 10:10:00,100.68,100.86,100.32,100.83,61397.0,93.7137,93.8813,93.3786,93.8534,61397.0
2021-01-27 10:20:00,100.88,101.27,100.88,101.0,82145.0,93.8999,94.2629,93.8999,94.0116,82145.0
2021-01-27 10:30:00,100.98,101.26,100.66,100.97,73519.0,93.993,94.2536,93.6951,93.9837,73519.0
2021-01-27 10:40:00,101.02,101.35,101.02,101.31,77502.0,94.0302,94.3374,94.0302,94.3001,77502.0
2021-01-27 10:50:00,101.33,101.76,101.19,101.73,77480.0,94.3188,94.719,94.1884,94.6911,77480.0
2021-01-27 11:00:00,101.8,101.84,101.43,101.84,55957.0,94.7562,94.7935,94.4118,94.7935,55957.0
2021-01-27 11:10:00,101.84,101.87,101.12,101.25,54177.0,94.7935,94.8214,94.1233,94.2443,54177.0
2021-01-27 11:20:00,101.24,101.76,101.21,101.43,138995.0,94.235,94.719,94.2071,94.4118,138995.0
2021-01-27 11:30:00,101.49,101.59,101.3,101.5,103537.0,94.4677,94.5608,94.2908,94.477,103537.0
2021-01-27 11:40:00,101.49,101.76,101.24,101.27,54199.0,94.4677,94.719,94.235,94.2629,54199.0
2021-01-27 11:50:00,101.38,101.44,100.94,101.01,41060.0,94.3653,94.4211,93.9557,94.0209,41060.0
2021-01-27 12:00:00,101.02,101.07,100.55,101.0,128414.0,94.0302,94.0767,93.5927,94.0116,128414.0
2021-01-27 12:10:00,101.0,101.38,101.0,101.28,81167.0,94.0116,94.3653,94.0116,94.2722,81167.0
2021-01-27 12:20:00,101.32,101.32,100.82,101.03,77833.0,94.3094,94.3094,93.844,94.0395,77833.0
2021-01-27 12:30:00,101.03,101.38,100.99,101.34,40691.0,94.0395,94.3653,94.0023,94.3281,40691.0
2021-01-27 12:40:00,101.4,101.83,101.39,101.79,111591.0,94.3839,94.7842,94.3746,94.7469,111591.0
2021-01-27 12:50:00,101.83,101.96,101.76,101.96,72488.0,94.7842,94.9052,94.719,94.9052,72488.0
2021-01-27 13:00:00,101.95,102.05,101.81,101.94,56778.0,94.8959,94.9889,94.7655,94.8865,56778.0
2021-01-27 13:10:00,101.94,101.94,101.59,101.86,79986.0,94.8865,94.8865,94.5608,94.8121,79986.0
2021-01-27 13:20:00,101.85,102.06,101.82,101.97,53194.0,94.8028,94.9982,94.7748,94.9145,53194.0
2021-01-27 13:30:00,101.93,102.06,101.75,101.81,46610.0,94.8772,94.9982,94.7097,94.7655,46610.0
2021-01-27 13:40:00,101.86,101.94,101.71,101.89,37942.0,94.8121,94.8865,94.6725,94.84,37942.0
2021-01-27 13:50:00,101.94,101.99,101.7,101.78,60650.0,94.8865,94.9331,94.6632,94.7376,60650.0
2021-01-27 14:00:00,101.7,101.94,101.46,101.6,45886.0,94.6632,94.8865,94.4398,94.5701,45886.0
2021-01-27 14:10:00,101.69,101.77,101.38,101.41,52214.0,94.6538,94.7283,94.3653,94.3932,52214.0
2021-01-27 14:20:00,101.41,101.57,101.21,101.31,55306.0,94.3932,94.5421,94.2071,94.3001,55306.0
2021-01-27 14:30:00,101.34,101.41,100.7,100.86,74543.0,94.3281,94.3932,93.7323,93.8813,74543.0
2021-01-27 14:40:00,100.81,101.2,100.79,100.89,76448.0,93.8347,94.1977,93.8161,93.9092,76448.0
2021-01-27 14:50:00,100.89,100.95,100.45,100.74,81227.0,93.9092,93.965,93.4996,93.7696,81227.0
2021-01-27 15:00:00,100.71,101.07,100.54,100.93,69500.0,93.7417,94.0767,93.5834,93.9464,69500.0
2021-01-27 15:10:00,100.93,101.3,100.83,101.03,65901.0,93.9464,94.2908,93.8534,94.0395,65901.0
2021-01-27 15:20:00,101.02,101.03,100.39,100.5,80600.0,94.0302,94.0395,93.4438,93.5462,80600.0
2021-01-27 15:30:00,100.5,100.7,100.28,100.48,116653.0,93.5462,93.7323,93.3414,93.5276,116653.0
2021-01-27 15:40:00,100.45,101.01,100.38,100.95,72234.0,93.4996,94.0209,93.4345,93.965,72234.0
2021-01-27 15:50:00,100.92,101.08,100.78,101.04,122579.0,93.9371,94.0861,93.8068,94.0488,122579.0
2021-01-28 09:30:00,101.31,101.63,100.76,101.22,263098.0,94.3001,94.598,93.7882,94.2164,263098.0
2021-01-28 09:40:00,101.22,101.95,101.15,101.47,139095.0,94.2164,94.8959,94.1512,94.4491,139095.0
2021-01-28 09:50:00,101.45,102.24,101.4,102.14,140050.0,94.4305,95.1658,94.3839,95.0727,140050.0
2021-01-28 10:00:00,102.2,102.32,101.65,101.95,131345.0,95.1286,95.2403,94.6166,94.8959,131345.0
2021-01-28 10:10:00,102.01,102.21,101.5,101.84,326372.0,94.9517,95.1379,94.477,94.7935,326372.0
2021-01-28 10:20:00,101.59,101.99,101.48,101.7,233493.0,94.5608,94.9331,94.4584,94.6632,233493.0
2021-01-28 10:30:00,101.79,101.84,101.36,101.38,154729.0,94.7469,94.7935,94.3467,94.3653,154729.0
2021-01-28 10:40:00,101.32,101.44,100.59,100.7,134897.0,94.3094,94.4211,93.63,93.7323,134897.0
2021-01-28 10:50:00,100.62,100.85,100.44,100.56,174701.0,93.6579,93.872,93.4903,93.602,174701.0
2021-01-28 11:00:00,100.56,100.6,100.07,100.09,337334.0,93.602,93.6393,93.1459,93.1646,337334.0
2021-01-28 11:10:00,100.1,100.18,99.23,99.24,224963.0,93.1739,93.2483,92.3641,92.3734,224963.0
2021-01-28 11:20:00,99.23,99.27,98.58,98.79,272401.0,92.3641,92.4013,91.759,91.9545,272401.0
2021-01-28 11:30:00,98.79,99.78,98.68,99.45,276687.0,91.9545,92.876,91.8521,92.5688,276687.0
2021-01-28 11:40:00,99.48,99.88,99.45,99.73,169946.0,92.5968,92.9691,92.5688,92.8295,169946.0
2021-01-28 11:50:00,99.81,100.05,99.63,100.01,112971.0,92.9039,93.1273,92.7364,93.0901,112971.0
2021-01-28 12:00:00,100.05,100.18,99.94,100.1,880749.0,93.1273,93.2483,93.0249,93.1739,880749.0
2021-01-28 12:10:00,100.11,100.12,99.48,99.82,535804.0,93.1832,93.1925,92.5968,92.9132,535804.0
2021-01-28 12:20:00,99.84,99.85,99.4,99.5,113334.0,92.9319,92.9412,92.5223,92.6154,113334.0
2021-01-28 12:30:00,99.46,99.85,99.13,99.2,1273869.0,92.5781,92.9412,92.271,92.3361,1273869.0
2021-01-28 12:40:00,99.19,99.4,99.09,99.33,218828.0,92.3268,92.5223,92.2337,92.4571,218828.0
2021-01-28 12:50:00,99.32,99.32,98.92,98.96,170989.0,92.4478,92.4478,92.0755,92.1127,170989.0
2021-01-28 13:00:00,98.96,99.2,98.67,98.8,318461.0,92.1127,92.3361,91.8428,91.9638,318461.0
2021-01-28 13:10:00,98.77,98.81,98.43,98.58,414324.0,91.9359,91.9731,91.6194,91.759,414324.0
2021-01-28 13:20:00,98.62,99.01,98.6,98.95,213558.0,91.7963,92.1593,91.7776,92.1034,213558.0
2021-01-28 13:30:00,99.0,99.4,98.93,99.29,87614.0,92.15,92.5223,92.0848,92.4199,87614.0
2021-01-28 13:40:00,99.3,99.48,99.21,99.27,54640.0,92.4292,92.5968,92.3454,92.4013,54640.0
2021-01-28 13:50:00,99.32,99.41,99.22,99.4,38787.0,92.4478,92.5316,92.3547,92.5223,38787.0
2021-01-28 14:00:00,99.42,99.46,99.31,99.39,77018.0,92.5409,92.5781,92.4385,92.513,77018.0
2021-01-28 14:10:00,99.39,99.4,99.1,99.12,55981.0,92.513,92.5223,92.2431,92.2617,55981.0
2021-01-28 14:20:00,99.16,99.3,98.97,99.23,186344.0,92.2989,92.4292,92.122,92.3641,186344.0
2021-01-28 14:30:00,99.23,99.33,99.07,99.3,74459.0,92.3641,92.4571,92.2151,92.4292,74459.0
2021-01-28 14:40:00,99.33,99.73,99.02,99.72,3516281.0,92.4571,92.8295,92.1686,92.8202,3516281.0
2021-01-28 14:50:00,99.72,99.83,99.47,99.6,182214.0,92.8202,92.9225,92.5875,92.7085,182214.0
2021-01-28 15:00:00,99.59,99.75,99.47,99.68,94516.0,92.6991,92.8481,92.5875,92.7829,94516.0
2021-01-28 15:10:00,99.67,99.79,99.5,99.61,145733.0,92.7736,92.8853,92.6154,92.7178,145733.0
2021-01-28 15:20:00,99.61,99.64,99.23,99.23,116290.0,92.7178,92.7457,92.3641,92.3641,116290.0
2021-01-28 15:30:00,99.23,99.47,99.14,99.27,181554.0,92.3641,92.5875,92.2803,92.4013,181554.0
2021-01-28 15:40:00,99.26,99.56,99.15,99.56,87908.0,92.392,92.6712,92.2896,92.6712,87908.0
2021-01-28 15:50:00,99.56,99.59,98.81,99.03,392524.0,92.6712,92.6991,91.9731,92.1779,392524.0
2021-01-29 09:30:00,98.98,100.07,98.98,99.19,433536.0,92.1314,93.1459,92.1314,92.3268,433536.0
2021-01-29 09:40:00,99.13,99.78,98.92,99.34,216426.0,92.271,92.876,92.0755,92.4664,216426.0
2021-01-29 09:50:00,99.31,99.92,99.01,99.68,205928.0,92.4385,93.0063,92.1593,92.7829,205928.0
2021-01-29 10:00:00,99.72,99.98,99.53,99.96,93540.0,92.8202,93.0622,92.6433,93.0435,93540.0
2021-01-29 10:10:00,99.96,100.07,99.72,99.98,80340.0,93.0435,93.1459,92.8202,93.0622,80340.0
2021-01-29 10:20:00,99.96,100.26,99.93,100.05,41511.0,93.0435,93.3228,93.0156,93.1273,41511.0
2021-01-29 10:30:00,100.12,100.26,100.01,100.06,67145.0,93.1925,93.3228,93.0901,93.1366,67145.0
2021-01-29 10:40:00,100.01,100.21,99.99,100.09,40638.0,93.0901,93.2762,93.0715,93.1646,40638.0
2021-01-29 10:50:00,100.05,100.44,100.05,100.43,356337.0,93.1273,93.4903,93.1273,93.481,356337.0
2021-01-29 11:00:00,100.43,100.45,99.93,100.03,35790.0,93.481,93.4996,93.0156,93.1087,35790.0
2021-01-29 11:10:00,99.99,100.0,99.75,99.9,50479.0,93.0715,93.0808,92.8481,92.9877,50479.0
2021-01-29 11:20:00,99.89,99.9,99.27,99.29,100845.0,92.9784,92.9877,92.4013,92.4199,100845.0
2021-01-29 11:30:00,99.26,99.43,98.73,98.96,70004.0,92.392,92.5502,91.8987,92.1127,70004.0
2021-01-29 11:40:00,99.04,99.27,98.98,99.22,58202.0,92.1872,92.4013,92.1314,92.3547,58202.0
2021-01-29 11:50:00,99.22,99.37,99.12,99.37,34757.0,92.3547,92.4944,92.2617,92.4944,34757.0
2021-01-29 12:00:00,99.35,99.71,99.3,99.63,65577.0,92.4758,92.8108,92.4292,92.7364,65577.0
2021-01-29 12:10:00,99.6,99.7,99.04,99.04,144985.0,92.7085,92.8015,92.1872,92.1872,144985.0
2021-01-29 12:20:00,99.07,99.07,98.74,98.78,199110.0,92.2151,92.2151,91.908,91.9452,199110.0
2021-01-29 12:30:00,98.76,98.79,98.11,98.18,141004.0,91.9266,91.9545,91.3216,91.3867,141004.0
2021-01-29 12:40:00,98.19,98.43,97.59,97.65,90328.0,91.396,91.6194,90.8375,90.8934,90328.0
2021-01-29 12:50:00,97.65,98.42,97.65,98.0,115576.0,90.8934,91.6101,90.8934,91.2192,115576.0
2021-01-29 13:00:00,97.97,98.37,97.85,98.12,42028.0,91.1912,91.5636,91.0795,91.3309,42028.0
2021-01-29 13:10:00,98.02,98.14,97.66,97.74,62980.0,91.2378,91.3495,90.9027,90.9772,62980.0
2021-01-29 13:20:00,97.72,98.43,97.66,98.41,74674.0,90.9585,91.6194,90.9027,91.6008,74674.0
2021-01-29 13:30:00,98.42,98.42,97.92,98.22,204396.0,91.6101,91.6101,91.1447,91.4239,204396.0
2021-01-29 13:40:00,98.22,98.4,97.81,97.84,76209.0,91.4239,91.5915,91.0423,91.0702,76209.0
2021-01-29 13:50:00,97.8,97.99,97.63,97.64,41856.0,91.033,91.2099,90.8748,90.8841,41856.0
2021-01-29 14:00:00,97.64,98.19,97.64,98.17,197103.0,90.8841,91.396,90.8841,91.3774,197103.0
2021-01-29 14:10:00,98.19,98.24,97.85,97.96,65307.0,91.396,91.4426,91.0795,91.1819,65307.0
2021-01-29 14:20:00,97.99,98.08,97.42,97.44,95886.0,91.2099,91.2936,90.6793,90.6979,95886.0
2021-01-29 14:30:00,97.44,97.47,97.12,97.29,150387.0,90.6979,90.7258,90.4001,90.5583,150387.0
2021-01-29 14:40:00,97.27,97.59,97.15,97.4,226912.0,90.5397,90.8375,90.428,90.6607,226912.0
2021-01-29 14:50:00,97.39,97.56,97.19,97.23,107310.0,90.6514,90.8096,90.4652,90.5024,107310.0
2021-01-29 15:00:00,97.24,97.87,97.2,97.81,112567.0,90.5118,91.0982,90.4745,91.0423,112567.0
2021-01-29 15:10:00,97.83,98.06,97.78,97.85,119449.0,91.0609,91.275,91.0144,91.0795,119449.0
2021-01-29 15:20:00,97.92,98.29,97.92,98.07,82227.0,91.1447,91.4891,91.1447,91.2843,82227.0
2021-01-29 15:30:00,98.04,98.28,97.79,97.8,76005.0,91.2564,91.4798,91.0237,91.033,76005.0
2021-01-29 15:40:00,97.75,97.88,97.42,97.69,178995.0,90.9865,91.1075,90.6793,90.9306,178995.0
2021-01-29 15:50:00,97.67,98.09,97.53,97.53,344045.0,90.912,91.3029,90.7817,90.7817,344045.0
2021-02-01 09:30:00,98.5,98.79,97.78,97.94,358689.0,91.6846,91.9545,91.0144,91.1633,358689.0
2021-02-01 09:40:00,97.93,98.36,97.67,97.7,136958.0,91.154,91.5543,90.912,90.9399,136958.0
2021-02-01 09:50:00,97.63,97.85,97.16,97.37,360761.0,90.8748,91.0795,90.4373,90.6328,360761.0
2021-02-01 10:00:00,97.4,97.8,97.1,97.47,196806.0,90.6607,91.033,90.3814,90.7258,196806.0
2021-02-01 10:10:00,97.52,97.79,97.38,97.76,50106.0,90.7724,91.0237,90.6421,90.9958,50106.0
2021-02-01 10:20:00,97.77,97.8,97.44,97.45,31030.0,91.0051,91.033,90.6979,90.7072,31030.0
2021-02-01 10:30:00,97.33,97.73,97.33,97.36,78632.0,90.5955,90.9678,90.5955,90.6234,78632.0
2021-02-01 10:40:00,97.37,97.49,97.18,97.41,95709.0,90.6328,90.7445,90.4559,90.67,95709.0
2021-02-01 10:50:00,97.38,97.4,96.96,97.2,53804.0,90.6421,90.6607,90.2511,90.4745,53804.0
2021-02-01 11:00:00,97.22,97.43,96.97,97.33,71042.0,90.4931,90.6886,90.2604,90.5955,71042.0
2021-02-01 11:10:00,97.31,97.86,97.25,97.83,107801.0,90.5769,91.0889,90.5211,91.0609,107801.0
2021-02-01 11:20:00,97.87,98.16,97.77,98.09,71526.0,91.0982,91.3681,91.0051,91.3029,71526.0
2021-02-01 11:30:00,98.09,98.14,97.86,98.0,41723.0,91.3029,91.3495,91.0889,91.2192,41723.0
2021-02-01 11:40:00,98.04,98.44,98.03,98.29,49719.0,91.2564,91.6287,91.2471,91.4891,49719.0
2021-02-01 11:50:00,98.26,98.31,98.1,98.16,37986.0,91.4612,91.5077,91.3122,91.3681,37986.0
2021-02-01 12:00:00,98.16,98.37,98.15,98.22,64644.0,91.3681,91.5636,91.3588,91.4239,64644.0
2021-02-01 12:10:00,98.21,98.29,98.14,98.15,31853.0,91.4146,91.4891,91.3495,91.3588,31853.0
2021-02-01 12:20:00,98.16,98.22,98.08,98.11,44887.0,91.3681,91.4239,91.2936,91.3216,44887.0
2021-02-01 12:30:00,98.13,98.29,98.01,98.04,60332.0,91.3402,91.4891,91.2285,91.2564,60332.0
2021-02-01 12:40:00,98.05,98.34,98.05,98.3,65745.0,91.2657,91.5356,91.2657,91.4984,65745.0
2021-02-01 12:50:00,98.32,98.5,98.3,98.5,45049.0,91.517,91.6846,91.4984,91.6846,45049.0
2021-02-01 13:00:00,98.51,98.53,98.33,98.47,36426.0,91.6939,91.7125,91.5263,91.6566,36426.0
2021-02-01 13:10:00,98.47,98.54,98.41,98.5,51338.0,91.6566,91.7218,91.6008,91.6846,51338.0
2021-02-01 13:20:00,98.52,98.68,98.5,98.66,44084.0,91.7032,91.8521,91.6846,91.8335,44084.0
2021-02-01 13:30:00,98.68,98.74,98.55,98.6,601115.0,91.8521,91.908,91.7311,91.7776,601115.0
2021-02-01 13:40:00,98.59,98.62,98.43,98.48,42318.0,91.7683,91.7963,91.6194,91.666,42318.0
2021-02-01 13:50:00,98.48,98.7,98.48,98.67,23725.0,91.666,91.8707,91.666,91.8428,23725.0
2021-02-01 14:00:00,98.7,98.93,98.65,98.93,85897.0,91.8707,92.0848,91.8242,92.0848,85897.0
2021-02-01 14:10:00,98.95,99.14,98.88,99.09,91148.0,92.1034,92.2803,92.0383,92.2337,91148.0
2021-02-01 14:20:00,99.08,99.32,98.98,99.32,94805.0,92.2244,92.4478,92.1314,92.4478,94805.0
2021-02-01 14:30:00,99.32,99.39,99.25,99.26,106076.0,92.4478,92.513,92.3827,92.392,106076.0
2021-02-01 14:40:00,99.29,99.34,99.17,99.29,51151.0,92.4199,92.4664,92.3082,92.4199,51151.0
2021-02-01 14:50:00,99.28,99.31,99.13,99.21,82019.0,92.4106,92.4385,92.271,92.3454,82019.0
2021-02-01 15:00:00,99.25,99.32,99.17,99.25,162413.0,92.3827,92.4478,92.3082,92.3827,162413.0
2021-02-01 15:10:00,99.26,99.3,99.12,99.2,134346.0,92.392,92.4292,92.2617,92.3361,134346.0
2021-02-01 15:20:00,99.2,99.28,99.13,99.26,86421.0,92.3361,92.4106,92.271,92.392,86421.0
2021-02-01 15:30:00,99.27,99.38,99.19,99.33,95468.0,92.4013,92.5037,92.3268,92.4571,95468.0
2021-02-01 15:40:00,99.34,99.42,99.24,99.42,80276.0,92.4664,92.5409,92.3734,92.5409,80276.0
2021-02-01 15:50:00,99.42,99.64,99.25,99.3,415984.0,92.5409,92.7457,92.3827,92.4292,415984.0
2021-02-02 09:30:00,100.01,100.02,99.32,99.35,407750.0,93.0901,93.0994,92.4478,92.4758,407750.0
2021-02-02 09:40:00,99.4,99.5,98.96,99.14,117139.0,92.5223,92.6154,92.1127,92.2803,117139.0
2021-02-02 09:50:00,99.16,99.29,98.74,99.01,80460.0,92.2989,92.4199,91.908,92.1593,80460.0
2021-02-02 10:00:00,99.04,99.23,98.76,99.1,113036.0,92.1872,92.3641,91.9266,92.2431,113036.0
2021-02-02 10:10:00,99.09,99.19,98.94,99.12,90377.0,92.2337,92.3268,92.0941,92.2617,90377.0
2021-02-02 10:20:00,99.14,99.28,98.88,98.89,75945.0,92.2803,92.4106,92.0383,92.0476,75945.0
2021-02-02 10:30:00,98.87,98.98,98.73,98.87,40106.0,92.029,92.1314,91.8987,92.029,40106.0
2021-02-02 10:40:00,98.86,99.03,98.76,99.0,43331.0,92.0197,92.1779,91.9266,92.15,43331.0
2021-02-02 10:50:00,99.03,99.11,98.95,99.08,35654.0,92.1779,92.2524,92.1034,92.2244,35654.0
2021-02-02 11:00:00,99.03,99.4,99.03,99.38,65482.0,92.1779,92.5223,92.1779,92.5037,65482.0
2021-02-02 11:10:00,99.39,99.75,99.35,99.75,104074.0,92.513,92.8481,92.4758,92.8481,104074.0
2021-02-02 11:20:00,99.75,99.81,99.59,99.78,61388.0,92.8481,92.9039,92.6991,92.876,61388.0
2021-02-02 11:30:00,99.81,100.14,99.71,100.11,29964.0,92.9039,93.2111,92.8108,93.1832,29964.0
2021-02-02 11:40:00,100.07,100.22,99.97,100.0,43579.0,93.1459,93.2856,93.0529,93.0808,43579.0
2021-02-02 11:50:00,99.99,100.02,99.78,99.83,28887.0,93.0715,93.0994,92.876,92.9225,28887.0
2021-02-02 12:00:00,99.81,99.83,99.67,99.78,34773.0,92.9039,92.9225,92.7736,92.876,34773.0
2021-02-02 12:10:00,99.81,99.9,99.75,99.75,21396.0,92.9039,92.9877,92.8481,92.8481,21396.0
2021-02-02 12:20:00,99.73,99.96,99.66,99.68,39918.0,92.8295,93.0435,92.7643,92.7829,39918.0
2021-02-02 12:30:00,99.68,99.74,99.57,99.68,21499.0,92.7829,92.8388,92.6805,92.7829,21499.0
2021-02-02 12:40:00,99.67,99.83,99.63,99.83,50021.0,92.7736,92.9225,92.7364,92.9225,50021.0
2021-02-02 12:50:00,99.86,99.88,99.7,99.83,28541.0,92.9505,92.9691,92.8015,92.9225,28541.0
2021-02-02 13:00:00,99.87,99.9,99.69,99.83,45591.0,92.9598,92.9877,92.7922,92.9225,45591.0
2021-02-02 13:10:00,99.88,99.99,99.78,99.78,14003.0,92.9691,93.0715,92.876,92.876,14003.0
2021-02-02 13:20:00,99.76,99.78,99.6,99.77,72761.0,92.8574,92.876,92.7085,92.8667,72761.0
2021-02-02 13:30:00,99.8,99.82,99.72,99.79,39062.0,92.8946,92.9132,92.8202,92.8853,39062.0
2021-02-02 13:40:00,99.79,99.86,99.73,99.73,35317.0,92.8853,92.9505,92.8295,92.8295,35317.0
2021-02-02 13:50:00,99.75,99.78,99.63,99.74,57869.0,92.8481,92.876,92.7364,92.8388,57869.0
2021-02-02 14:00:00,99.72,99.8,99.65,99.75,56132.0,92.8202,92.8946,92.755,92.8481,56132.0
2021-02-02 14:10:00,99.74,99.85,99.73,99.81,45802.0,92.8388,92.9412,92.8295,92.9039,45802.0
2021-02-02 14:20:00,99.81,99.83,99.58,99.65,38175.0,92.9039,92.9225,92.6898,92.755,38175.0
2021-02-02 14:30:00,99.66,99.78,99.61,99.74,56190.0,92.7643,92.876,92.7178,92.8388,56190.0
2021-02-02 14:40:00,99.72,99.82,99.71,99.78,34782.0,92.8202,92.9132,92.8108,92.876,34782.0
2021-02-02 14:50:00,99.76,99.9,99.7,99.89,167826.0,92.8574,92.9877,92.8015,92.9784,167826.0
2021-02-02 15:00:00,99.9,99.9,99.77,99.84,68671.0,92.9877,92.9877,92.8667,92.9319,68671.0
2021-02-02 15:10:00,99.84,99.86,99.69,99.76,71697.0,92.9319,92.9505,92.7922,92.8574,71697.0
2021-02-02 15:20:00,99.75,99.8,99.68,99.68,230540.0,92.8481,92.8946,92.7829,92.7829,230540.0
2021-02-02 15:30:00,99.67,99.85,99.66,99.73,180171.0,92.7736,92.9412,92.7643,92.8295,180171.0
2021-02-02 15:40:00,99.73,99.8,99.67,99.72,76841.0,92.8295,92.8946,92.7736,92.8202,76841.0
2021-02-02 15:50:00,99.7,99.86,99.53,99.59,364128.0,92.8015,92.9505,92.6433,92.6991,364128.0
2021-02-03 09:30:00,100.08,100.31,99.79,99.98,287839.0,93.1552,93.3693,92.8853,93.0622,287839.0
2021-02-03 09:40:00,99.95,100.1,99.61,99.61,96522.0,93.0342,93.1739,92.7178,92.7178,96522.0
2021-02-03 09:50:00,99.6,99.61,99.29,99.59,45536.0,92.7085,92.7178,92.4199,92.6991,45536.0
2021-02-03 10:00:00,99.6,99.69,99.34,99.49,47074.0,92.7085,92.7922,92.4664,92.6061,47074.0
2021-02-03 10:10:00,99.55,99.55,99.17,99.2,43310.0,92.6619,92.6619,92.3082,92.3361,43310.0
2021-02-03 10:20:00,99.26,99.28,98.93,98.93,33574.0,92.392,92.4106,92.0848,92.0848,33574.0
2021-02-03 10:30:00,98.95,99.01,98.8,98.84,33972.0,92.1034,92.1593,91.9638,92.001,33972.0
2021-02-03 10:40:00,98.75,99.17,98.7,99.14,40144.0,91.9173,92.3082,91.8707,92.2803,40144.0
2021-02-03 10:50:00,99.17,99.27,98.93,98.96,125288.0,92.3082,92.4013,92.0848,92.1127,125288.0
2021-02-03 11:00:00,98.97,99.07,98.88,99.07,53274.0,92.122,92.2151,92.0383,92.2151,53274.0
2021-02-03 11:10:00,99.05,99.06,98.72,98.88,36285.0,92.1965,92.2058,91.8893,92.0383,36285.0
2021-02-03 11:20:00,98.9,99.15,98.89,99.05,77060.0,92.0569,92.2896,92.0476,92.1965,77060.0
2021-02-03 11:30:00,99.11,99.17,98.95,99.16,32437.0,92.2524,92.3082,92.1034,92.2989,32437.0
2021-02-03 11:40:00,99.15,99.37,99.09,99.25,38415.0,92.2896,92.4944,92.2337,92.3827,38415.0
2021-02-03 11:50:00,99.23,99.41,99.18,99.4,403799.0,92.3641,92.5316,92.3175,92.5223,403799.0
2021-02-03 12:00:00,99.39,99.4,99.23,99.32,32927.0,92.513,92.5223,92.3641,92.4478,32927.0
2021-02-03 12:10:00,99.31,99.35,99.21,99.28,53582.0,92.4385,92.4758,92.3454,92.4106,53582.0
2021-02-03 12:20:00,99.27,99.33,99.19,99.27,41205.0,92.4013,92.4571,92.3268,92.4013,41205.0
2021-02-03 12:30:00,99.27,99.32,99.2,99.32,22606.0,92.4013,92.4478,92.3361,92.4478,22606.0
2021-02-03 12:40:00,99.31,99.54,99.31,99.52,43742.0,92.4385,92.6526,92.4385,92.634,43742.0
2021-02-03 12:50:00,99.52,99.62,99.46,99.51,31120.0,92.634,92.7271,92.5781,92.6247,31120.0
2021-02-03 13:00:00,99.54,99.59,99.48,99.54,25615.0,92.6526,92.6991,92.5968,92.6526,25615.0
2021-02-03 13:10:00,99.58,99.73,99.55,99.68,53441.0,92.6898,92.8295,92.6619,92.7829,53441.0
2021-02-03 13:20:00,99.68,99.72,99.64,99.66,39563.0,92.7829,92.8202,92.7457,92.7643,39563.0
2021-02-03 13:30:00,99.65,99.8,99.61,99.79,37546.0,92.755,92.8946,92.7178,92.8853,37546.0
2021-02-03 13:40:00,99.8,99.94,99.79,99.94,56828.0,92.8946,93.0249,92.8853,93.0249,56828.0
2021-02-03 13:50:00,99.93,100.0,99.9,99.97,43687.0,93.0156,93.0808,92.9877,93.0529,43687.0
2021-02-03 14:00:00,99.96,100.09,99.95,100.08,63134.0,93.0435,93.1646,93.0342,93.1552,63134.0
2021-02-03 14:10:00,100.08,100.08,99.95,100.04,136708.0,93.1552,93.1552,93.0342,93.118,136708.0
2021-02-03 14:20:00,100.04,100.07,99.94,100.03,46287.0,93.118,93.1459,93.0249,93.1087,46287.0
2021-02-03 14:30:00,100.03,100.05,99.97,100.01,65226.0,93.1087,93.1273,93.0529,93.0901,65226.0
2021-02-03 14:40:00,100.01,100.08,99.98,100.01,76976.0,93.0901,93.1552,93.0622,93.0901,76976.0
2021-02-03 14:50:00,100.02,100.03,99.9,99.96,87952.0,93.0994,93.1087,92.9877,93.0435,87952.0
2021-02-03 15:00:00,99.95,99.99,99.87,99.96,94823.0,93.0342,93.0715,92.9598,93.0435,94823.0
2021-02-03 15:10:00,99.94,99.95,99.8,99.81,163016.0,93.0249,93.0342,92.8946,92.9039,163016.0
2021-02-03 15:20:00,99.81,99.94,99.74,99.79,167967.0,92.9039,93.0249,92.8388,92.8853,167967.0
2021-02-03 15:30:00,99.79,99.96,99.76,99.88,115921.0,92.8853,93.0435,92.8574,92.9691,115921.0
2021-02-03 15:40:00,99.86,99.94,99.76,99.88,119631.0,92.9505,93.0249,92.8574,92.9691,119631.0
2021-02-03 15:50:00,99.85,100.0,99.81,99.93,259523.0,92.9412,93.0808,92.9039,93.0156,259523.0
2021-02-04 09:30:00,100.41,100.72,100.32,100.54,135179.0,93.4624,93.751,93.3786,93.5834,135179.0
2021-02-04 09:40:00,100.55,100.81,100.54,100.71,61656.0,93.5927,93.8347,93.5834,93.7417,61656.0
2021-02-04 09:50:00,100.72,100.76,100.55,100.76,65154.0,93.751,93.7882,93.5927,93.7882,65154.0
2021-02-04 10:00:00,100.81,100.93,100.66,100.83,74113.0,93.8347,93.9464,93.6951,93.8534,74113.0
2021-02-04 10:10:00,100.83,101.13,100.83,101.08,128717.0,93.8534,94.1326,93.8534,94.0861,128717.0
2021-02-04 10:20:00,101.09,101.12,100.69,100.72,27107.0,94.0954,94.1233,93.723,93.751,27107.0
2021-02-04 10:30:00,100.7,101.08,100.69,100.95,172880.0,93.7323,94.0861,93.723,93.965,172880.0
2021-02-04 10:40:00,101.05,101.12,100.94,101.08,77285.0,94.0581,94.1233,93.9557,94.0861,77285.0
2021-02-04 10:50:00,101.14,101.3,101.11,101.17,52215.0,94.1419,94.2908,94.114,94.1698,52215.0
2021-02-04 11:00:00,101.18,101.36,101.17,101.34,487398.0,94.1791,94.3467,94.1698,94.3281,487398.0
2021-02-04 11:10:00,101.34,101.43,101.16,101.36,288370.0,94.3281,94.4118,94.1605,94.3467,288370.0
2021-02-04 11:20:00,101.4,101.51,101.33,101.35,175620.0,94.3839,94.4863,94.3188,94.3374,175620.0
2021-02-04 11:30:00,101.32,101.48,101.25,101.41,215845.0,94.3094,94.4584,94.2443,94.3932,215845.0
2021-02-04 11:40:00,101.42,101.54,101.4,101.52,197516.0,94.4025,94.5142,94.3839,94.4956,197516.0
2021-02-04 11:50:00,101.53,101.55,101.35,101.45,338020.0,94.5049,94.5235,94.3374,94.4305,338020.0
2021-02-04 12:00:00,101.44,101.57,101.44,101.48,71419.0,94.4211,94.5421,94.4211,94.4584,71419.0
2021-02-04 12:10:00,101.48,101.63,101.45,101.58,52290.0,94.4584,94.598,94.4305,94.5515,52290.0
2021-02-04 12:20:00,101.59,101.64,101.52,101.59,32207.0,94.5608,94.6073,94.4956,94.5608,32207.0
2021-02-04 12:30:00,101.6,101.61,101.46,101.49,51327.0,94.5701,94.5794,94.4398,94.4677,51327.0
2021-02-04 12:40:00,101.49,101.56,101.43,101.56,27979.0,94.4677,94.5328,94.4118,94.5328,27979.0
2021-02-04 12:50:00,101.51,101.55,101.32,101.32,36178.0,94.4863,94.5235,94.3094,94.3094,36178.0
2021-02-04 13:00:00,101.31,101.38,101.28,101.3,23902.0,94.3001,94.3653,94.2722,94.2908,23902.0
2021-02-04 13:10:00,101.32,101.47,101.32,101.44,35048.0,94.3094,94.4491,94.3094,94.4211,35048.0
2021-02-04 13:20:00,101.41,101.51,101.39,101.5,39520.0,94.3932,94.4863,94.3746,94.477,39520.0
2021-02-04 13:30:00,101.49,101.6,101.49,101.56,33130.0,94.4677,94.5701,94.4677,94.5328,33130.0
2021-02-04 13:40:00,101.58,101.61,101.52,101.58,49688.0,94.5515,94.5794,94.4956,94.5515,49688.0
2021-02-04 13:50:00,101.59,101.66,101.58,101.65,33655.0,94.5608,94.6259,94.5515,94.6166,33655.0
2021-02-04 14:00:00,101.64,101.79,101.61,101.71,34097.0,94.6073,94.7469,94.5794,94.6725,34097.0
2021-02-04 14:10:00,101.69,101.77,101.62,101.7,78751.0,94.6538,94.7283,94.5887,94.6632,78751.0
2021-02-04 14:20:00,101.7,101.76,101.67,101.7,34925.0,94.6632,94.719,94.6352,94.6632,34925.0
2021-02-04 14:30:00,101.68,101.76,101.66,101.69,31027.0,94.6445,94.719,94.6259,94.6538,31027.0
2021-02-04 14:40:00,101.69,101.7,101.61,101.63,31242.0,94.6538,94.6632,94.5794,94.598,31242.0
2021-02-04 14:50:00,101.65,101.76,101.6,101.67,46407.0,94.6166,94.719,94.5701,94.6352,46407.0
2021-02-04 15:00:00,101.65,101.69,101.6,101.64,42265.0,94.6166,94.6538,94.5701,94.6073,42265.0
2021-02-04 15:10:00,101.62,101.65,101.57,101.59,62410.0,94.5887,94.6166,94.5421,94.5608,62410.0
2021-02-04 15:20:00,101.58,101.7,101.58,101.63,74390.0,94.5515,94.6632,94.5515,94.598,74390.0
2021-02-04 15:30:00,101.63,101.67,101.57,101.59,71189.0,94.598,94.6352,94.5421,94.5608,71189.0
2021-02-04 15:40:00,101.59,101.64,101.51,101.51,69484.0,94.5608,94.6073,94.4863,94.4863,69484.0
2021-02-04 15:50:00,101.5,101.8,101.5,101.7,111179.0,94.477,94.7562,94.477,94.6632,111179.0
2021-02-05 09:30:00,102.82,102.98,102.41,102.62,167652.0,95.7057,95.8546,95.324,95.5195,167652.0
2021-02-05 09:40:00,102.65,102.69,102.34,102.41,91839.0,95.5474,95.5847,95.2589,95.324,91839.0
2021-02-05 09:50:00,102.41,102.58,102.22,102.35,48649.0,95.324,95.4823,95.1472,95.2682,48649.0
2021-02-05 10:00:00,102.33,102.41,102.19,102.22,44356.0,95.2496,95.324,95.1192,95.1472,44356.0
2021-02-05 10:10:00,102.21,102.27,101.8,101.83,37772.0,95.1379,95.1937,94.7562,94.7842,37772.0
2021-02-05 10:20:00,101.82,102.23,101.75,102.18,77156.0,94.7748,95.1565,94.7097,95.1099,77156.0
2021-02-05 10:30:00,102.2,102.59,102.18,102.58,75512.0,95.1286,95.4916,95.1099,95.4823,75512.0
2021-02-05 10:40:00,102.62,102.68,102.49,102.68,20634.0,95.5195,95.5753,95.3985,95.5753,20634.0
2021-02-05 10:50:00,102.68,102.69,102.54,102.58,32319.0,95.5753,95.5847,95.445,95.4823,32319.0
2021-02-05 11:00:00,102.59,102.6,102.5,102.52,39982.0,95.4916,95.5009,95.4078,95.4264,39982.0
2021-02-05 11:10:00,102.48,102.54,102.45,102.47,18007.0,95.3892,95.445,95.3613,95.3799,18007.0
2021-02-05 11:20:00,102.47,102.7,102.46,102.67,36908.0,95.3799,95.594,95.3706,95.566,36908.0
2021-02-05 11:30:00,102.66,102.83,102.65,102.67,32295.0,95.5567,95.715,95.5474,95.566,32295.0
2021-02-05 11:40:00,102.66,102.75,102.63,102.65,69744.0,95.5567,95.6405,95.5288,95.5474,69744.0
2021-02-05 11:50:00,102.64,102.73,102.47,102.48,35398.0,95.5381,95.6219,95.3799,95.3892,35398.0
2021-02-05 12:00:00,102.45,102.52,102.33,102.51,28276.0,95.3613,95.4264,95.2496,95.4171,28276.0
2021-02-05 12:10:00,102.48,102.69,102.45,102.67,39515.0,95.3892,95.5847,95.3613,95.566,39515.0
2021-02-05 12:20:00,102.67,102.74,102.59,102.73,37880.0,95.566,95.6312,95.4916,95.6219,37880.0
2021-02-05 12:30:00,102.72,102.72,102.6,102.66,16670.0,95.6126,95.6126,95.5009,95.5567,16670.0
2021-02-05 12:40:00,102.67,102.67,102.51,102.52,32927.0,95.566,95.566,95.4171,95.4264,32927.0
2021-02-05 12:50:00,102.49,102.54,102.47,102.5,73933.0,95.3985,95.445,95.3799,95.4078,73933.0
2021-02-05 13:00:00,102.49,102.5,102.36,102.41,20346.0,95.3985,95.4078,95.2775,95.324,20346.0
2021-02-05 13:10:00,102.39,102.48,102.38,102.47,27479.0,95.3054,95.3892,95.2961,95.3799,27479.0
2021-02-05 13:20:00,102.47,102.52,102.34,102.47,49790.0,95.3799,95.4264,95.2589,95.3799,49790.0
2021-02-05 13:30:00,102.46,102.48,102.4,102.42,45912.0,95.3706,95.3892,95.3147,95.3333,45912.0
2021-02-05 13:40:00,102.42,102.42,102.2,102.2,143454.0,95.3333,95.3333,95.1286,95.1286,143454.0
2021-02-05 13:50:00,102.19,102.24,102.15,102.17,68321.0,95.1192,95.1658,95.082,95.1006,68321.0
2021-02-05 14:00:00,102.18,102.18,102.06,102.07,82807.0,95.1099,95.1099,94.9982,95.0076,82807.0
2021-02-05 14:10:00,102.07,102.18,102.05,102.09,49349.0,95.0076,95.1099,94.9889,95.0262,49349.0
2021-02-05 14:20:00,102.09,102.44,102.09,102.43,68646.0,95.0262,95.352,95.0262,95.3426,68646.0
2021-02-05 14:30:00,102.45,102.66,102.44,102.65,71030.0,95.3613,95.5567,95.352,95.5474,71030.0
2021-02-05 14:40:00,102.66,102.69,102.56,102.64,130557.0,95.5567,95.5847,95.4636,95.5381,130557.0
2021-02-05 14:50:00,102.64,102.75,102.55,102.75,114452.0,95.5381,95.6405,95.4543,95.6405,114452.0
2021-02-05 15:00:00,102.75,102.78,102.59,102.62,136099.0,95.6405,95.6684,95.4916,95.5195,136099.0
2021-02-05 15:10:00,102.62,102.69,102.51,102.56,70113.0,95.5195,95.5847,95.4171,95.4636,70113.0
2021-02-05 15:20:00,102.59,102.66,102.47,102.61,42395.0,95.4916,95.5567,95.3799,95.5102,42395.0
2021-02-05 15:30:00,102.63,102.89,102.62,102.85,134201.0,95.5288,95.7708,95.5195,95.7336,134201.0
2021-02-05 15:40:00,102.85,102.96,102.8,102.86,147632.0,95.7336,95.836,95.687,95.7429,147632.0
2021-02-05 15:50:00,102.86,102.99,102.84,102.91,438942.0,95.7429,95.8639,95.7243,95.7894,438942.0
2021-02-08 09:30:00,103.91,104.09,103.82,104.03,215347.0,96.7202,96.8878,96.6365,96.8319,215347.0
2021-02-08 09:40:00,104.1,104.26,104.0,104.26,83407.0,96.8971,97.046,96.804,97.046,83407.0
2021-02-08 09:50:00,104.29,104.67,104.23,104.66,149041.0,97.0739,97.4277,97.0181,97.4183,149041.0
2021-02-08 10:00:00,104.63,104.69,104.5,104.53,58276.0,97.3904,97.4463,97.2694,97.2973,58276.0
2021-02-08 10:10:00,104.53,104.71,104.53,104.68,61715.0,97.2973,97.4649,97.2973,97.437,61715.0
2021-02-08 10:20:00,104.7,104.95,104.6,104.95,99748.0,97.4556,97.6883,97.3625,97.6883,99748.0
2021-02-08 10:30:00,104.96,104.99,104.67,104.75,50629.0,97.6976,97.7255,97.4277,97.5021,50629.0
2021-02-08 10:40:00,104.75,105.0,104.73,104.9,43938.0,97.5021,97.7348,97.4835,97.6417,43938.0
2021-02-08 10:50:00,104.9,104.93,104.74,104.78,62632.0,97.6417,97.6697,97.4928,97.53,62632.0
2021-02-08 11:00:00,104.77,105.17,104.77,105.14,24946.0,97.5207,97.8931,97.5207,97.8651,24946.0
2021-02-08 11:10:00,105.2,105.24,104.86,104.87,42072.0,97.921,97.9582,97.6045,97.6138,42072.0
2021-02-08 11:20:00,104.87,105.04,104.87,104.96,58583.0,97.6138,97.7721,97.6138,97.6976,58583.0
2021-02-08 11:30:00,104.96,105.01,104.72,104.87,67411.0,97.6976,97.7441,97.4742,97.6138,67411.0
2021-02-08 11:40:00,104.87,104.95,104.72,104.94,78753.0,97.6138,97.6883,97.4742,97.679,78753.0
2021-02-08 11:50:00,104.94,105.0,104.87,104.94,41411.0,97.679,97.7348,97.6138,97.679,41411.0
2021-02-08 12:00:00,104.95,105.07,104.91,105.0,40705.0,97.6883,97.8,97.651,97.7348,40705.0
2021-02-08 12:10:00,105.02,105.22,105.0,105.17,27627.0,97.7534,97.9396,97.7348,97.8931,27627.0
2021-02-08 12:20:00,105.16,105.27,105.12,105.27,41506.0,97.8837,97.9861,97.8465,97.9861,41506.0
2021-02-08 12:30:00,105.26,105.28,105.13,105.14,32176.0,97.9768,97.9954,97.8558,97.8651,32176.0
2021-02-08 12:40:00,105.17,105.2,105.09,105.15,36647.0,97.8931,97.921,97.8186,97.8744,36647.0
2021-02-08 12:50:00,105.13,105.17,105.0,105.07,37668.0,97.8558,97.8931,97.7348,97.8,37668.0
2021-02-08 13:00:00,105.06,105.06,104.94,104.96,38246.0,97.7907,97.7907,97.679,97.6976,38246.0
2021-02-08 13:10:00,105.01,105.16,104.99,105.12,30019.0,97.7441,97.8837,97.7255,97.8465,30019.0
2021-02-08 13:20:00,105.1,105.12,105.02,105.02,31623.0,97.8279,97.8465,97.7534,97.7534,31623.0
2021-02-08 13:30:00,105.03,105.08,105.0,105.05,58026.0,97.7627,97.8093,97.7348,97.7814,58026.0
2021-02-08 13:40:00,105.04,105.14,105.0,105.08,155203.0,97.7721,97.8651,97.7348,97.8093,155203.0
2021-02-08 13:50:00,105.08,105.14,104.96,105.13,77922.0,97.8093,97.8651,97.6976,97.8558,77922.0
2021-02-08 14:00:00,105.13,105.23,105.12,105.23,233118.0,97.8558,97.9489,97.8465,97.9489,233118.0
2021-02-08 14:10:00,105.23,105.29,105.2,105.26,197731.0,97.9489,98.0048,97.921,97.9768,197731.0
2021-02-08 14:20:00,105.26,105.33,105.2,105.33,68065.0,97.9768,98.042,97.921,98.042,68065.0
2021-02-08 14:30:00,105.33,105.38,105.29,105.35,36019.0,98.042,98.0885,98.0048,98.0606,36019.0
2021-02-08 14:40:00,105.34,105.41,105.31,105.41,50597.0,98.0513,98.1164,98.0234,98.1164,50597.0
2021-02-08 14:50:00,105.41,105.42,105.3,105.33,67219.0,98.1164,98.1258,98.0141,98.042,67219.0
2021-02-08 15:00:00,105.32,105.4,105.13,105.15,300605.0,98.0327,98.1071,97.8558,97.8744,300605.0
2021-02-08 15:10:00,105.15,105.24,105.13,105.18,77694.0,97.8744,97.9582,97.8558,97.9024,77694.0
2021-02-08 15:20:00,105.18,105.35,105.18,105.33,55330.0,97.9024,98.0606,97.9024,98.042,55330.0
2021-02-08 15:30:00,105.34,105.53,105.33,105.52,128228.0,98.0513,98.2281,98.042,98.2188,128228.0
2021-02-08 15:40:00,105.52,105.61,105.5,105.59,52720.0,98.2188,98.3026,98.2002,98.284,52720.0
2021-02-08 15:50:00,105.58,105.82,105.56,105.78,150113.0,98.2747,98.4981,98.2561,98.4608,150113.0
2021-02-09 09:30:00,105.78,105.9,105.41,105.41,138889.0,98.4608,98.5725,98.1164,98.1164,138889.0
2021-02-09 09:40:00,105.4,105.67,105.21,105.66,64647.0,98.1071,98.3585,97.9303,98.3492,64647.0
2021-02-09 09:50:00,105.65,105.67,105.4,105.51,50579.0,98.3398,98.3585,98.1071,98.2095,50579.0
2021-02-09 10:00:00,105.5,105.54,105.2,105.34,86897.0,98.2002,98.2375,97.921,98.0513,86897.0
2021-02-09 10:10:00,105.33,105.48,105.3,105.37,22966.0,98.042,98.1816,98.0141,98.0792,22966.0
2021-02-09 10:20:00,105.38,105.46,105.31,105.38,62582.0,98.0885,98.163,98.0234,98.0885,62582.0
2021-02-09 10:30:00,105.37,105.46,105.27,105.43,79531.0,98.0792,98.163,97.9861,98.1351,79531.0
2021-02-09 10:40:00,105.44,105.54,105.29,105.33,88497.0,98.1444,98.2375,98.0048,98.042,88497.0
2021-02-09 10:50:00,105.32,105.57,105.25,105.52,128086.0,98.0327,98.2654,97.9675,98.2188,128086.0
2021-02-09 11:00:00,105.51,105.6,105.48,105.57,48486.0,98.2095,98.2933,98.1816,98.2654,48486.0
2021-02-09 11:10:00,105.57,105.57,105.31,105.39,53890.0,98.2654,98.2654,98.0234,98.0978,53890.0
2021-02-09 11:20:00,105.41,105.59,105.41,105.56,39908.0,98.1164,98.284,98.1164,98.2561,39908.0
2021-02-09 11:30:00,105.57,105.94,105.5,105.87,34242.0,98.2654,98.6098,98.2002,98.5446,34242.0
2021-02-09 11:40:00,105.87,106.08,105.87,106.0,35172.0,98.5446,98.7401,98.5446,98.6656,35172.0
2021-02-09 11:50:00,105.97,106.08,105.88,106.06,46801.0,98.6377,98.7401,98.5539,98.7215,46801.0
2021-02-09 12:00:00,106.03,106.35,106.03,106.35,22352.0,98.6936,98.9914,98.6936,98.9914,22352.0
2021-02-09 12:10:00,106.35,106.62,106.32,106.46,32103.0,98.9914,99.2427,98.9635,99.0938,32103.0
2021-02-09 12:20:00,106.44,106.57,106.38,106.46,17472.0,99.0752,99.1962,99.0193,99.0938,17472.0
2021-02-09 12:30:00,106.46,106.77,106.44,106.75,35760.0,99.0938,99.3823,99.0752,99.3637,35760.0
2021-02-09 12:40:00,106.74,106.9,106.73,106.88,21095.0,99.3544,99.5034,99.3451,99.4847,21095.0
2021-02-09 12:50:00,106.9,107.03,106.78,106.79,30098.0,99.5034,99.6244,99.3917,99.401,30098.0
2021-02-09 13:00:00,106.77,106.8,106.62,106.67,29750.0,99.3823,99.4103,99.2427,99.2893,29750.0
2021-02-09 13:10:00,106.68,106.72,106.56,106.6,41105.0,99.2986,99.3358,99.1869,99.2241,41105.0
2021-02-09 13:20:00,106.56,106.59,106.4,106.45,35030.0,99.1869,99.2148,99.0379,99.0845,35030.0
2021-02-09 13:30:00,106.43,106.51,106.36,106.44,23293.0,99.0659,99.1403,99.0007,99.0752,23293.0
2021-02-09 13:40:00,106.47,106.63,106.45,106.52,29177.0,99.1031,99.252,99.0845,99.1496,29177.0
2021-02-09 13:50:00,106.51,106.7,106.5,106.66,29743.0,99.1403,99.3172,99.131,99.28,29743.0
2021-02-09 14:00:00,106.69,106.94,106.69,106.94,50392.0,99.3079,99.5406,99.3079,99.5406,50392.0
2021-02-09 14:10:00,106.94,106.95,106.82,106.88,25597.0,99.5406,99.5499,99.4289,99.4847,25597.0
2021-02-09 14:20:00,106.88,106.96,106.85,106.9,51625.0,99.4847,99.5592,99.4568,99.5034,51625.0
2021-02-09 14:30:00,106.9,106.92,106.73,106.77,43976.0,99.5034,99.522,99.3451,99.3823,43976.0
2021-02-09 14:40:00,106.77,106.82,106.63,106.74,62271.0,99.3823,99.4289,99.252,99.3544,62271.0
2021-02-09 14:50:00,106.72,106.83,106.62,106.77,133935.0,99.3358,99.4382,99.2427,99.3823,133935.0
2021-02-09 15:00:00,106.78,106.81,106.7,106.72,60339.0,99.3917,99.4196,99.3172,99.3358,60339.0
2021-02-09 15:10:00,106.69,106.84,106.67,106.78,138852.0,99.3079,99.4475,99.2893,99.3917,138852.0
2021-02-09 15:20:00,106.77,106.77,106.6,106.63,53141.0,99.3823,99.3823,99.2241,99.252,53141.0
2021-02-09 15:30:00,106.62,106.85,106.6,106.81,53940.0,99.2427,99.4568,99.2241,99.4196,53940.0
2021-02-09 15:40:00,106.81,106.83,106.57,106.58,86635.0,99.4196,99.4382,99.1962,99.2055,86635.0
2021-02-09 15:50:00,106.55,106.63,106.32,106.57,343258.0,99.1776,99.252,98.9635,99.1962,343258.0
2021-02-10 09:30:00,107.22,107.24,106.88,107.23,235890.0,99.8012,99.8198,99.4847,99.8105,235890.0
2021-02-10 09:40:00,107.18,107.32,107.14,107.31,39020.0,99.764,99.8943,99.7267,99.885,39020.0
2021-02-10 09:50:00,107.26,107.34,107.12,107.24,22600.0,99.8384,99.9129,99.7081,99.8198,22600.0
2021-02-10 10:00:00,107.27,107.36,107.12,107.25,36486.0,99.8478,99.9315,99.7081,99.8291,36486.0
2021-02-10 10:10:00,107.25,107.27,106.52,106.52,95704.0,99.8291,99.8478,99.1496,99.1496,95704.0
2021-02-10 10:20:00,106.53,106.53,105.71,106.06,94796.0,99.159,99.159,98.3957,98.7215,94796.0
2021-02-10 10:30:00,106.1,106.14,105.69,105.96,34426.0,98.7587,98.7959,98.3771,98.6284,34426.0
2021-02-10 10:40:00,105.94,105.99,105.44,105.7,145153.0,98.6098,98.6563,98.1444,98.3864,145153.0
2021-02-10 10:50:00,105.7,106.49,105.58,106.46,247371.0,98.3864,99.1217,98.2747,99.0938,247371.0
2021-02-10 11:00:00,106.45,106.62,106.28,106.57,272390.0,99.0845,99.2427,98.9263,99.1962,272390.0
2021-02-10 11:10:00,106.65,106.86,106.6,106.78,34199.0,99.2707,99.4661,99.2241,99.3917,34199.0
2021-02-10 11:20:00,106.79,106.9,106.49,106.51,36704.0,99.401,99.5034,99.1217,99.1403,36704.0
2021-02-10 11:30:00,106.52,106.65,106.27,106.52,39760.0,99.1496,99.2707,98.9169,99.1496,39760.0
2021-02-10 11:40:00,106.53,106.69,106.53,106.68,27041.0,99.159,99.3079,99.159,99.2986,27041.0
2021-02-10 11:50:00,106.7,106.78,106.57,106.59,27756.0,99.3172,99.3917,99.1962,99.2148,27756.0
2021-02-10 12:00:00,106.59,106.6,105.91,105.98,60573.0,99.2148,99.2241,98.5819,98.647,60573.0
2021-02-10 12:10:00,105.98,106.2,105.93,106.13,49375.0,98.647,98.8518,98.6005,98.7866,49375.0
2021-02-10 12:20:00,106.15,106.29,105.79,106.22,32179.0,98.8052,98.9356,98.4702,98.8704,32179.0
2021-02-10 12:30:00,106.17,106.24,106.09,106.18,86274.0,98.8239,98.889,98.7494,98.8332,86274.0
2021-02-10 12:40:00,106.2,106.45,106.2,106.45,20603.0,98.8518,99.0845,98.8518,99.0845,20603.0
2021-02-10 12:50:00,106.43,106.65,106.41,106.54,75223.0,99.0659,99.2707,99.0473,99.1683,75223.0
2021-02-10 13:00:00,106.5,106.71,106.46,106.64,30092.0,99.131,99.3265,99.0938,99.2613,30092.0
2021-02-10 13:10:00,106.66,106.73,106.58,106.71,90480.0,99.28,99.3451,99.2055,99.3265,90480.0
2021-02-10 13:20:00,106.69,106.87,106.68,106.83,45733.0,99.3079,99.4754,99.2986,99.4382,45733.0
2021-02-10 13:30:00,106.83,106.91,106.78,106.84,41628.0,99.4382,99.5127,99.3917,99.4475,41628.0
2021-02-10 13:40:00,106.84,106.85,106.58,106.58,36522.0,99.4475,99.4568,99.2055,99.2055,36522.0
2021-02-10 13:50:00,106.53,106.67,106.5,106.58,47185.0,99.159,99.2893,99.131,99.2055,47185.0
2021-02-10 14:00:00,106.56,106.67,106.49,106.57,61445.0,99.1869,99.2893,99.1217,99.1962,61445.0
2021-02-10 14:10:00,106.54,106.61,106.52,106.58,33059.0,99.1683,99.2334,99.1496,99.2055,33059.0
2021-02-10 14:20:00,106.57,106.69,106.41,106.69,85342.0,99.1962,99.3079,99.0473,99.3079,85342.0
2021-02-10 14:30:00,106.71,106.87,106.64,106.71,105298.0,99.3265,99.4754,99.2613,99.3265,105298.0
2021-02-10 14:40:00,106.69,106.99,106.69,106.99,44783.0,99.3079,99.5871,99.3079,99.5871,44783.0
2021-02-10 14:50:00,106.99,106.99,106.81,106.91,34641.0,99.5871,99.5871,99.4196,99.5127,34641.0
2021-02-10 15:00:00,106.9,106.95,106.74,106.75,82243.0,99.5034,99.5499,99.3544,99.3637,82243.0
2021-02-10 15:10:00,106.76,106.76,106.48,106.54,66817.0,99.373,99.373,99.1124,99.1683,66817.0
2021-02-10 15:20:00,106.54,106.63,106.36,106.42,402664.0,99.1683,99.252,99.0007,99.0566,402664.0
2021-02-10 15:30:00,106.45,106.52,106.0,106.01,63460.0,99.0845,99.1496,98.6656,98.6749,63460.0
2021-02-10 15:40:00,106.02,106.16,105.92,106.05,62959.0,98.6842,98.8146,98.5912,98.7122,62959.0
2021-02-10 15:50:00,106.02,106.24,105.99,106.21,123757.0,98.6842,98.889,98.6563,98.8611,123757.0
2021-02-11 09:30:00,106.78,107.11,106.64,107.09,155194.0,99.3917,99.6988,99.2613,99.6802,155194.0
2021-02-11 09:40:00,107.14,107.41,107.07,107.32,90157.0,99.7267,99.9781,99.6616,99.8943,90157.0
2021-02-11 09:50:00,107.33,107.35,106.58,106.58,100261.0,99.9036,99.9222,99.2055,99.2055,100261.0
2021-02-11 10:00:00,106.5,106.74,106.48,106.73,84755.0,99.131,99.3544,99.1124,99.3451,84755.0
2021-02-11 10:10:00,106.75,106.91,106.66,106.88,50380.0,99.3637,99.5127,99.28,99.4847,50380.0
2021-02-11 10:20:00,106.9,107.1,106.9,107.07,57831.0,99.5034,99.6895,99.5034,99.6616,57831.0
2021-02-11 10:30:00,107.08,107.08,106.85,106.85,90419.0,99.6709,99.6709,99.4568,99.4568,90419.0
2021-02-11 10:40:00,106.88,107.07,106.88,106.98,57469.0,99.4847,99.6616,99.4847,99.5778,57469.0
2021-02-11 10:50:00,106.98,107.09,106.79,106.8,69621.0,99.5778,99.6802,99.401,99.4103,69621.0
2021-02-11 11:00:00,106.81,106.94,106.69,106.73,42638.0,99.4196,99.5406,99.3079,99.3451,42638.0
2021-02-11 11:10:00,106.69,106.71,106.5,106.59,65922.0,99.3079,99.3265,99.131,99.2148,65922.0
2021-02-11 11:20:00,106.57,106.77,106.52,106.77,155294.0,99.1962,99.3823,99.1496,99.3823,155294.0
2021-02-11 11:30:00,106.78,106.82,106.62,106.66,39277.0,99.3917,99.4289,99.2427,99.28,39277.0
2021-02-11 11:40:00,106.67,106.69,106.5,106.58,168007.0,99.2893,99.3079,99.131,99.2055,168007.0
2021-02-11 11:50:00,106.57,106.61,106.24,106.34,62066.0,99.1962,99.2334,98.889,98.9821,62066.0
2021-02-11 12:00:00,106.3,106.34,105.74,105.74,69073.0,98.9449,98.9821,98.4236,98.4236,69073.0
2021-02-11 12:10:00,105.73,105.84,105.07,105.07,77374.0,98.4143,98.5167,97.8,97.8,77374.0
2021-02-11 12:20:00,105.1,105.33,104.66,104.74,80646.0,97.8279,98.042,97.4183,97.4928,80646.0
2021-02-11 12:30:00,104.78,105.56,104.76,105.54,85415.0,97.53,98.2561,97.5114,98.2375,85415.0
2021-02-11 12:40:00,105.53,105.53,104.85,105.29,117073.0,98.2281,98.2281,97.5952,98.0048,117073.0
2021-02-11 12:50:00,105.31,105.52,104.93,105.51,161468.0,98.0234,98.2188,97.6697,98.2095,161468.0
2021-02-11 13:00:00,105.48,105.63,105.38,105.41,158839.0,98.1816,98.3212,98.0885,98.1164,158839.0
2021-02-11 13:10:00,105.39,105.92,105.35,105.87,38929.0,98.0978,98.5912,98.0606,98.5446,38929.0
2021-02-11 13:20:00,105.88,106.1,105.88,105.92,323467.0,98.5539,98.7587,98.5539,98.5912,323467.0
2021-02-11 13:30:00,105.92,106.01,105.82,105.96,76697.0,98.5912,98.6749,98.4981,98.6284,76697.0
2021-02-11 13:40:00,105.97,106.03,105.71,105.83,93033.0,98.6377,98.6936,98.3957,98.5074,93033.0
2021-02-11 13:50:00,105.84,105.91,105.71,105.78,41514.0,98.5167,98.5819,98.3957,98.4608,41514.0
2021-02-11 14:00:00,105.76,105.78,105.44,105.6,41840.0,98.4422,98.4608,98.1444,98.2933,41840.0
2021-02-11 14:10:00,105.62,105.64,105.38,105.61,52979.0,98.3119,98.3305,98.0885,98.3026,52979.0
2021-02-11 14:20:00,105.62,105.76,105.45,105.76,49103.0,98.3119,98.4422,98.1537,98.4422,49103.0
2021-02-11 14:30:00,105.72,105.85,105.67,105.74,65936.0,98.405,98.526,98.3585,98.4236,65936.0
2021-02-11 14:40:00,105.72,106.06,105.69,106.02,98246.0,98.405,98.7215,98.3771,98.6842,98246.0
2021-02-11 14:50:00,106.06,106.18,106.01,106.13,73929.0,98.7215,98.8332,98.6749,98.7866,73929.0
2021-02-11 15:00:00,106.12,106.21,106.09,106.19,86513.0,98.7773,98.8611,98.7494,98.8425,86513.0
2021-02-11 15:10:00,106.2,106.32,106.1,106.11,49842.0,98.8518,98.9635,98.7587,98.768,49842.0
2021-02-11 15:20:00,106.15,106.3,106.11,106.17,163415.0,98.8052,98.9449,98.768,98.8239,163415.0
2021-02-11 15:30:00,106.2,106.3,106.14,106.21,69391.0,98.8518,98.9449,98.7959,98.8611,69391.0
2021-02-11 15:40:00,106.18,106.38,106.13,106.26,91090.0,98.8332,99.0193,98.7866,98.9076,91090.0
2021-02-11 15:50:00,106.3,106.53,106.14,106.42,284021.0,98.9449,99.159,98.7959,99.0566,284021.0
2021-02-12 09:30:00,106.04,106.14,105.67,106.05,137494.0,98.7029,98.7959,98.3585,98.7122,137494.0
2021-02-12 09:40:00,106.05,106.39,106.02,106.39,93930.0,98.7122,99.0286,98.6842,99.0286,93930.0
2021-02-12 09:50:00,106.39,106.43,106.14,106.36,43616.0,99.0286,99.0659,98.7959,99.0007,43616.0
2021-02-12 10:00:00,106.3,106.57,106.3,106.56,42185.0,98.9449,99.1962,98.9449,99.1869,42185.0
2021-02-12 10:10:00,106.51,106.75,106.51,106.57,16382.0,99.1403,99.3637,99.1403,99.1962,16382.0
2021-02-12 10:20:00,106.54,106.71,106.41,106.41,29520.0,99.1683,99.3265,99.0473,99.0473,29520.0
2021-02-12 10:30:00,106.31,106.72,106.21,106.69,36293.0,98.9542,99.3358,98.8611,99.3079,36293.0
2021-02-12 10:40:00,106.69,106.82,106.64,106.68,24413.0,99.3079,99.4289,99.2613,99.2986,24413.0
2021-02-12 10:50:00,106.69,106.73,106.59,106.71,40914.0,99.3079,99.3451,99.2148,99.3265,40914.0
2021-02-12 11:00:00,106.73,106.73,106.42,106.5,50882.0,99.3451,99.3451,99.0566,99.131,50882.0
2021-02-12 11:10:00,106.52,106.61,106.4,106.57,31318.0,99.1496,99.2334,99.0379,99.1962,31318.0
2021-02-12 11:20:00,106.57,106.64,106.48,106.52,30901.0,99.1962,99.2613,99.1124,99.1496,30901.0
2021-02-12 11:30:00,106.54,106.71,106.54,106.64,38549.0,99.1683,99.3265,99.1683,99.2613,38549.0
2021-02-12 11:40:00,106.62,106.81,106.58,106.73,32590.0,99.2427,99.4196,99.2055,99.3451,32590.0
2021-02-12 11:50:00,106.72,106.79,106.62,106.68,17600.0,99.3358,99.401,99.2427,99.2986,17600.0
2021-02-12 12:00:00,106.66,106.84,106.66,106.78,46853.0,99.28,99.4475,99.28,99.3917,46853.0
2021-02-12 12:10:00,106.77,106.83,106.59,106.61,48527.0,99.3823,99.4382,99.2148,99.2334,48527.0
2021-02-12 12:20:00,106.59,106.63,106.46,106.63,36438.0,99.2148,99.252,99.0938,99.252,36438.0
2021-02-12 12:30:00,106.6,106.61,106.42,106.53,132413.0,99.2241,99.2334,99.0566,99.159,132413.0
2021-02-12 12:40:00,106.56,106.59,106.42,106.49,24390.0,99.1869,99.2148,99.0566,99.1217,24390.0
2021-02-12 12:50:00,106.5,106.53,106.38,106.48,43668.0,99.131,99.159,99.0193,99.1124,43668.0
2021-02-12 13:00:00,106.49,106.55,106.41,106.47,28253.0,99.1217,99.1776,99.0473,99.1031,28253.0
2021-02-12 13:10:00,106.45,106.52,106.26,106.33,61971.0,99.0845,99.1496,98.9076,98.9728,61971.0
2021-02-12 13:20:00,106.32,106.33,106.2,106.28,26932.0,98.9635,98.9728,98.8518,98.9263,26932.0
2021-02-12 13:30:00,106.29,106.4,106.29,106.36,20146.0,98.9356,99.0379,98.9356,99.0007,20146.0
2021-02-12 13:40:00,106.38,106.41,106.34,106.39,20529.0,99.0193,99.0473,98.9821,99.0286,20529.0
2021-02-12 13:50:00,106.4,106.47,106.26,106.38,661624.0,99.0379,99.1031,98.9076,99.0193,661624.0
2021-02-12 14:00:00,106.38,106.4,106.19,106.26,27222.0,99.0193,99.0379,98.8425,98.9076,27222.0
2021-02-12 14:10:00,106.26,106.28,106.12,106.26,76815.0,98.9076,98.9263,98.7773,98.9076,76815.0
2021-02-12 14:20:00,106.29,106.37,106.24,106.36,35172.0,98.9356,99.01,98.889,99.0007,35172.0
2021-02-12 14:30:00,106.37,106.47,106.25,106.34,620355.0,99.01,99.1031,98.8983,98.9821,620355.0
2021-02-12 14:40:00,106.34,106.45,106.23,106.43,374010.0,98.9821,99.0845,98.8797,99.0659,374010.0
2021-02-12 14:50:00,106.4,106.46,106.37,106.39,61960.0,99.0379,99.0938,99.01,99.0286,61960.0
2021-02-12 15:00:00,106.4,106.54,106.39,106.5,36564.0,99.0379,99.1683,99.0286,99.131,36564.0
2021-02-12 15:10:00,106.49,106.53,106.45,106.48,45679.0,99.1217,99.159,99.0845,99.1124,45679.0
2021-02-12 15:20:00,106.47,106.5,106.36,106.43,89504.0,99.1031,99.131,99.0007,99.0659,89504.0
2021-02-12 15:30:00,106.42,106.55,106.34,106.44,77954.0,99.0566,99.1776,98.9821,99.0752,77954.0
2021-02-12 15:40:00,106.45,106.51,106.38,106.5,83797.0,99.0845,99.1403,99.0193,99.131,83797.0
2021-02-12 15:50:00,106.5,106.77,106.5,106.63,145824.0,99.131,99.3823,99.131,99.252,145824.0
2021-02-16 09:30:00,107.47,107.72,107.19,107.43,184928.0,100.0339,100.2666,99.7733,99.9967,184928.0
2021-02-16 09:40:00,107.4,107.51,107.19,107.36,32833.0,99.9688,100.0711,99.7733,99.9315,32833.0
2021-02-16 09:50:00,107.37,107.4,107.07,107.07,56850.0,99.9408,99.9688,99.6616,99.6616,56850.0
2021-02-16 10:00:00,107.12,107.3,107.03,107.26,42906.0,99.7081,99.8757,99.6244,99.8384,42906.0
2021-02-16 10:10:00,107.23,107.31,106.98,107.3,45521.0,99.8105,99.885,99.5778,99.8757,45521.0
2021-02-16 10:20:00,107.27,107.44,107.18,107.44,21530.0,99.8478,100.006,99.764,100.006,21530.0
2021-02-16 10:30:00,107.47,107.6,107.28,107.35,102967.0,100.0339,100.1549,99.8571,99.9222,102967.0
2021-02-16 10:40:00,107.41,107.41,106.63,106.68,57507.0,99.9781,99.9781,99.252,99.2986,57507.0
2021-02-16 10:50:00,106.71,106.95,106.49,106.89,56928.0,99.3265,99.5499,99.1217,99.494,56928.0
2021-02-16 11:00:00,106.91,106.96,106.77,106.78,47131.0,99.5127,99.5592,99.3823,99.3917,47131.0
2021-02-16 11:10:00,106.78,106.91,106.62,106.75,21578.0,99.3917,99.5127,99.2427,99.3637,21578.0
2021-02-16 11:20:00,106.76,106.85,106.43,106.48,37335.0,99.373,99.4568,99.0659,99.1124,37335.0
2021-02-16 11:30:00,106.41,106.77,106.27,106.73,51312.0,99.0473,99.3823,98.9169,99.3451,51312.0
2021-02-16 11:40:00,106.76,106.79,106.47,106.48,56340.0,99.373,99.401,99.1031,99.1124,56340.0
2021-02-16 11:50:00,106.5,106.54,106.25,106.3,26422.0,99.131,99.1683,98.8983,98.9449,26422.0
2021-02-16 12:00:00,106.26,106.44,105.9,105.95,97366.0,98.9076,99.0752,98.5725,98.6191,97366.0
2021-02-16 12:10:00,105.93,106.38,105.93,106.36,33913.0,98.6005,99.0193,98.6005,99.0007,33913.0
2021-02-16 12:20:00,106.39,106.56,106.38,106.54,70795.0,99.0286,99.1869,99.0193,99.1683,70795.0
2021-02-16 12:30:00,106.55,106.6,106.33,106.33,40802.0,99.1776,99.2241,98.9728,98.9728,40802.0
2021-02-16 12:40:00,106.33,106.41,106.23,106.35,50825.0,98.9728,99.0473,98.8797,98.9914,50825.0
2021-02-16 12:50:00,106.36,106.41,106.19,106.26,35470.0,99.0007,99.0473,98.8425,98.9076,35470.0
2021-02-16 13:00:00,106.26,106.44,106.24,106.41,39703.0,98.9076,99.0752,98.889,99.0473,39703.0
2021-02-16 13:10:00,106.43,106.5,106.4,106.44,21243.0,99.0659,99.131,99.0379,99.0752,21243.0
2021-02-16 13:20:00,106.48,106.56,106.44,106.53,107371.0,99.1124,99.1869,99.0752,99.159,107371.0
2021-02-16 13:30:00,106.52,106.56,106.38,106.4,66996.0,99.1496,99.1869,99.0193,99.0379,66996.0
2021-02-16 13:40:00,106.4,106.41,106.14,106.29,22927.0,99.0379,99.0473,98.7959,98.9356,22927.0
2021-02-16 13:50:00,106.29,106.34,106.2,106.28,40105.0,98.9356,98.9821,98.8518,98.9263,40105.0
2021-02-16 14:00:00,106.28,106.45,106.25,106.41,46489.0,98.9263,99.0845,98.8983,99.0473,46489.0
2021-02-16 14:10:00,106.42,106.46,106.36,106.45,44618.0,99.0566,99.0938,99.0007,99.0845,44618.0
2021-02-16 14:20:00,106.46,106.52,106.38,106.52,23100.0,99.0938,99.1496,99.0193,99.1496,23100.0
2021-02-16 14:30:00,106.51,106.56,106.44,106.49,31893.0,99.1403,99.1869,99.0752,99.1217,31893.0
2021-02-16 14:40:00,106.5,106.55,106.45,106.48,59990.0,99.131,99.1776,99.0845,99.1124,59990.0
2021-02-16 14:50:00,106.48,106.59,106.38,106.59,40678.0,99.1124,99.2148,99.0193,99.2148,40678.0
2021-02-16 15:00:00,106.58,106.68,106.45,106.58,97548.0,99.2055,99.2986,99.0845,99.2055,97548.0
2021-02-16 15:10:00,106.57,106.62,106.42,106.47,50988.0,99.1962,99.2427,99.0566,99.1031,50988.0
2021-02-16 15:20:00,106.45,106.62,106.45,106.59,42715.0,99.0845,99.2427,99.0845,99.2148,42715.0
2021-02-16 15:30:00,106.56,106.68,106.4,106.42,77519.0,99.1869,99.2986,99.0379,99.0566,77519.0
2021-02-16 15:40:00,106.43,106.55,106.41,106.46,65797.0,99.0659,99.1776,99.0473,99.0938,65797.0
2021-02-16 15:50:00,106.46,106.47,106.31,106.38,166353.0,99.0938,99.1031,98.9542,99.0193,166353.0
2021-02-17 09:30:00,105.59,105.88,105.15,105.31,229044.0,98.284,98.5539,97.8744,98.0234,229044.0
2021-02-17 09:40:00,105.31,105.79,105.2,105.79,71768.0,98.0234,98.4702,97.921,98.4702,71768.0
2021-02-17 09:50:00,105.83,106.08,105.53,105.61,89921.0,98.5074,98.7401,98.2281,98.3026,89921.0
2021-02-17 10:00:00,105.61,106.01,105.54,106.01,154450.0,98.3026,98.6749,98.2375,98.6749,154450.0
2021-02-17 10:10:00,106.01,106.11,105.63,105.76,47530.0,98.6749,98.768,98.3212,98.4422,47530.0
2021-02-17 10:20:00,105.82,105.95,105.48,105.55,57351.0,98.4981,98.6191,98.1816,98.2468,57351.0
2021-02-17 10:30:00,105.55,105.69,105.37,105.59,124095.0,98.2468,98.3771,98.0792,98.284,124095.0
2021-02-17 10:40:00,105.52,105.59,105.31,105.58,47923.0,98.2188,98.284,98.0234,98.2747,47923.0
2021-02-17 10:50:00,105.58,105.58,105.34,105.44,58202.0,98.2747,98.2747,98.0513,98.1444,58202.0
2021-02-17 11:00:00,105.4,105.43,104.88,105.0,79727.0,98.1071,98.1351,97.6231,97.7348,79727.0
2021-02-17 11:10:00,104.99,105.01,104.55,104.55,52819.0,97.7255,97.7441,97.316,97.316,52819.0
2021-02-17 11:20:00,104.59,105.18,104.59,105.14,102922.0,97.3532,97.9024,97.3532,97.8651,102922.0
2021-02-17 11:30:00,105.1,105.23,104.83,104.85,78403.0,97.8279,97.9489,97.5766,97.5952,78403.0
2021-02-17 11:40:00,104.82,105.05,104.75,105.0,55021.0,97.5673,97.7814,97.5021,97.7348,55021.0
2021-02-17 11:50:00,104.99,105.3,104.9,105.24,38799.0,97.7255,98.0141,97.6417,97.9582,38799.0
2021-02-17 12:00:00,105.29,105.34,105.18,105.32,44887.0,98.0048,98.0513,97.9024,98.0327,44887.0
2021-02-17 12:10:00,105.34,105.48,105.3,105.38,74559.0,98.0513,98.1816,98.0141,98.0885,74559.0
2021-02-17 12:20:00,105.33,105.51,105.31,105.49,19512.0,98.042,98.2095,98.0234,98.1909,19512.0
2021-02-17 12:30:00,105.49,105.56,105.34,105.42,30490.0,98.1909,98.2561,98.0513,98.1258,30490.0
2021-02-17 12:40:00,105.42,105.67,105.38,105.61,41891.0,98.1258,98.3585,98.0885,98.3026,41891.0
2021-02-17 12:50:00,105.6,105.62,105.46,105.56,54996.0,98.2933,98.3119,98.163,98.2561,54996.0
2021-02-17 13:00:00,105.57,105.69,105.54,105.68,22583.0,98.2654,98.3771,98.2375,98.3678,22583.0
2021-02-17 13:10:00,105.67,105.81,105.62,105.77,30763.0,98.3585,98.4888,98.3119,98.4515,30763.0
2021-02-17 13:20:00,105.78,105.84,105.58,105.7,34397.0,98.4608,98.5167,98.2747,98.3864,34397.0
2021-02-17 13:30:00,105.69,105.69,105.57,105.59,74999.0,98.3771,98.3771,98.2654,98.284,74999.0
2021-02-17 13:40:00,105.59,105.7,105.53,105.56,39252.0,98.284,98.3864,98.2281,98.2561,39252.0
2021-02-17 13:50:00,105.56,105.88,105.56,105.86,36756.0,98.2561,98.5539,98.2561,98.5353,36756.0
2021-02-17 14:00:00,105.87,105.98,105.83,105.96,37805.0,98.5446,98.647,98.5074,98.6284,37805.0
2021-02-17 14:10:00,105.96,105.96,105.82,105.86,48344.0,98.6284,98.6284,98.4981,98.5353,48344.0
2021-02-17 14:20:00,105.86,105.86,105.59,105.63,56243.0,98.5353,98.5353,98.284,98.3212,56243.0
2021-02-17 14:30:00,105.66,105.79,105.57,105.75,39039.0,98.3492,98.4702,98.2654,98.4329,39039.0
2021-02-17 14:40:00,105.73,105.81,105.62,105.79,18836.0,98.4143,98.4888,98.3119,98.4702,18836.0
2021-02-17 14:50:00,105.78,105.92,105.78,105.86,81623.0,98.4608,98.5912,98.4608,98.5353,81623.0
2021-02-17 15:00:00,105.85,106.0,105.84,106.0,35908.0,98.526,98.6656,98.5167,98.6656,35908.0
2021-02-17 15:10:00,105.98,105.99,105.89,105.92,52248.0,98.647,98.6563,98.5632,98.5912,52248.0
2021-02-17 15:20:00,105.93,106.04,105.81,105.81,30514.0,98.6005,98.7029,98.4888,98.4888,30514.0
2021-02-17 15:30:00,105.81,105.98,105.79,105.92,61988.0,98.4888,98.647,98.4702,98.5912,61988.0
2021-02-17 15:40:00,105.92,105.96,105.84,105.84,41835.0,98.5912,98.6284,98.5167,98.5167,41835.0
2021-02-17 15:50:00,105.84,105.92,105.77,105.85,298502.0,98.5167,98.5912,98.4515,98.526,298502.0
2021-02-18 09:30:00,105.11,105.27,104.86,104.97,310940.0,97.8372,97.9861,97.6045,97.7069,310940.0
2021-02-18 09:40:00,104.95,105.26,104.81,105.23,77786.0,97.6883,97.9768,97.558,97.9489,77786.0
2021-02-18 09:50:00,105.21,105.21,104.9,105.04,33942.0,97.9303,97.9303,97.6417,97.7721,33942.0
2021-02-18 10:00:00,105.07,105.07,104.39,104.5,68321.0,97.8,97.8,97.167,97.2694,68321.0
2021-02-18 10:10:00,104.54,104.83,104.35,104.39,51541.0,97.3066,97.5766,97.1298,97.167,51541.0
2021-02-18 10:20:00,104.42,104.45,104.01,104.33,67276.0,97.195,97.2229,96.8133,97.1112,67276.0
2021-02-18 10:30:00,104.29,104.39,104.01,104.3,54589.0,97.0739,97.167,96.8133,97.0833,54589.0
2021-02-18 10:40:00,104.28,104.42,104.11,104.27,32980.0,97.0646,97.195,96.9064,97.0553,32980.0
2021-02-18 10:50:00,104.24,104.37,104.16,104.17,356564.0,97.0274,97.1484,96.9529,96.9622,356564.0
2021-02-18 11:00:00,104.18,104.3,104.1,104.14,48746.0,96.9716,97.0833,96.8971,96.9343,48746.0
2021-02-18 11:10:00,104.16,104.38,104.09,104.24,38634.0,96.9529,97.1577,96.8878,97.0274,38634.0
2021-02-18 11:20:00,104.25,104.39,104.19,104.22,32389.0,97.0367,97.167,96.9809,97.0088,32389.0
2021-02-18 11:30:00,104.19,104.33,104.11,104.16,83269.0,96.9809,97.1112,96.9064,96.9529,83269.0
2021-02-18 11:40:00,104.17,104.19,104.03,104.04,54804.0,96.9622,96.9809,96.8319,96.8412,54804.0
2021-02-18 11:50:00,104.04,104.16,104.02,104.06,31692.0,96.8412,96.9529,96.8226,96.8599,31692.0
2021-02-18 12:00:00,104.08,104.08,103.82,103.97,75139.0,96.8785,96.8785,96.6365,96.7761,75139.0
2021-02-18 12:10:00,103.98,104.03,103.88,104.01,71509.0,96.7854,96.8319,96.6923,96.8133,71509.0
2021-02-18 12:20:00,104.03,104.24,104.03,104.15,25381.0,96.8319,97.0274,96.8319,96.9436,25381.0
2021-02-18 12:30:00,104.16,104.17,104.06,104.17,63892.0,96.9529,96.9622,96.8599,96.9622,63892.0
2021-02-18 12:40:00,104.2,104.26,104.13,104.15,28659.0,96.9902,97.046,96.925,96.9436,28659.0
2021-02-18 12:50:00,104.14,104.15,103.91,103.92,51758.0,96.9343,96.9436,96.7202,96.7295,51758.0
2021-02-18 13:00:00,103.91,103.93,103.79,103.82,68896.0,96.7202,96.7389,96.6085,96.6365,68896.0
2021-02-18 13:10:00,103.82,104.12,103.8,104.11,22200.0,96.6365,96.9157,96.6178,96.9064,22200.0
2021-02-18 13:20:00,104.1,104.44,104.1,104.4,55902.0,96.8971,97.2136,96.8971,97.1763,55902.0
2021-02-18 13:30:00,104.41,104.54,104.39,104.47,40603.0,97.1856,97.3066,97.167,97.2415,40603.0
2021-02-18 13:40:00,104.45,104.52,104.38,104.46,58459.0,97.2229,97.288,97.1577,97.2322,58459.0
2021-02-18 13:50:00,104.46,104.49,104.35,104.35,68285.0,97.2322,97.2601,97.1298,97.1298,68285.0
2021-02-18 14:00:00,104.36,104.61,104.36,104.55,85873.0,97.1391,97.3718,97.1391,97.316,85873.0
2021-02-18 14:10:00,104.58,104.7,104.5,104.5,24331.0,97.3439,97.4556,97.2694,97.2694,24331.0
2021-02-18 14:20:00,104.51,104.62,104.48,104.59,32063.0,97.2787,97.3811,97.2508,97.3532,32063.0
2021-02-18 14:30:00,104.57,104.61,104.54,104.59,27167.0,97.3346,97.3718,97.3066,97.3532,27167.0
2021-02-18 14:40:00,104.6,104.68,104.58,104.61,27869.0,97.3625,97.437,97.3439,97.3718,27869.0
2021-02-18 14:50:00,104.6,104.65,104.48,104.62,33433.0,97.3625,97.409,97.2508,97.3811,33433.0
2021-02-18 15:00:00,104.6,104.79,104.57,104.75,51521.0,97.3625,97.5393,97.3346,97.5021,51521.0
2021-02-18 15:10:00,104.73,104.79,104.7,104.7,36358.0,97.4835,97.5393,97.4556,97.4556,36358.0
2021-02-18 15:20:00,104.7,104.71,104.59,104.63,41917.0,97.4556,97.4649,97.3532,97.3904,41917.0
2021-02-18 15:30:00,104.62,104.68,104.55,104.55,51804.0,97.3811,97.437,97.316,97.316,51804.0
2021-02-18 15:40:00,104.54,104.63,104.42,104.45,37851.0,97.3066,97.3904,97.195,97.2229,37851.0
2021-02-18 15:50:00,104.46,104.48,104.18,104.22,114073.0,97.2322,97.2508,96.9716,97.0088,114073.0
2021-02-19 09:30:00,104.81,105.21,104.7,105.09,201251.0,97.558,97.9303,97.4556,97.8186,201251.0
2021-02-19 09:40:00,105.08,105.18,104.92,105.09,29452.0,97.8093,97.9024,97.6604,97.8186,29452.0
2021-02-19 09:50:00,105.11,105.49,105.09,105.46,47299.0,97.8372,98.1909,97.8186,98.163,47299.0
2021-02-19 10:00:00,105.43,105.52,105.29,105.52,41813.0,98.1351,98.2188,98.0048,98.2188,41813.0
2021-02-19 10:10:00,105.52,105.71,105.47,105.7,32142.0,98.2188,98.3957,98.1723,98.3864,32142.0
2021-02-19 10:20:00,105.7,106.04,105.66,105.92,66881.0,98.3864,98.7029,98.3492,98.5912,66881.0
2021-02-19 10:30:00,105.89,105.96,105.76,105.82,42015.0,98.5632,98.6284,98.4422,98.4981,42015.0
2021-02-19 10:40:00,105.82,105.95,105.75,105.83,43241.0,98.4981,98.6191,98.4329,98.5074,43241.0
2021-02-19 10:50:00,105.89,105.99,105.77,105.91,47271.0,98.5632,98.6563,98.4515,98.5819,47271.0
2021-02-19 11:00:00,105.94,106.13,105.93,106.05,33612.0,98.6098,98.7866,98.6005,98.7122,33612.0
2021-02-19 11:10:00,106.06,106.07,105.95,106.03,35785.0,98.7215,98.7308,98.6191,98.6936,35785.0
2021-02-19 11:20:00,106.04,106.16,106.03,106.15,38625.0,98.7029,98.8146,98.6936,98.8052,38625.0
2021-02-19 11:30:00,106.15,106.27,106.09,106.23,32906.0,98.8052,98.9169,98.7494,98.8797,32906.0
2021-02-19 11:40:00,106.25,106.4,106.25,106.33,32775.0,98.8983,99.0379,98.8983,98.9728,32775.0
2021-02-19 11:50:00,106.32,106.38,106.17,106.2,42096.0,98.9635,99.0193,98.8239,98.8518,42096.0
2021-02-19 12:00:00,106.18,106.28,106.16,106.2,106903.0,98.8332,98.9263,98.8146,98.8518,106903.0
2021-02-19 12:10:00,106.21,106.37,106.2,106.3,56639.0,98.8611,99.01,98.8518,98.9449,56639.0
2021-02-19 12:20:00,106.28,106.32,105.98,106.0,36642.0,98.9263,98.9635,98.647,98.6656,36642.0
2021-02-19 12:30:00,106.01,106.11,105.94,105.96,31137.0,98.6749,98.768,98.6098,98.6284,31137.0
2021-02-19 12:40:00,105.94,106.09,105.79,106.02,103120.0,98.6098,98.7494,98.4702,98.6842,103120.0
2021-02-19 12:50:00,105.96,105.99,105.63,105.87,24853.0,98.6284,98.6563,98.3212,98.5446,24853.0
2021-02-19 13:00:00,105.84,105.92,105.71,105.73,27042.0,98.5167,98.5912,98.3957,98.4143,27042.0
2021-02-19 13:10:00,105.7,105.91,105.69,105.9,26579.0,98.3864,98.5819,98.3771,98.5725,26579.0
2021-02-19 13:20:00,105.86,106.01,105.84,106.01,27374.0,98.5353,98.6749,98.5167,98.6749,27374.0
2021-02-19 13:30:00,105.98,106.12,105.88,106.12,28288.0,98.647,98.7773,98.5539,98.7773,28288.0
2021-02-19 13:40:00,106.09,106.16,106.04,106.07,38173.0,98.7494,98.8146,98.7029,98.7308,38173.0
2021-02-19 13:50:00,106.05,106.25,106.0,106.23,24439.0,98.7122,98.8983,98.6656,98.8797,24439.0
2021-02-19 14:00:00,106.25,106.31,106.18,106.21,34899.0,98.8983,98.9542,98.8332,98.8611,34899.0
2021-02-19 14:10:00,106.21,106.26,106.15,106.22,53911.0,98.8611,98.9076,98.8052,98.8704,53911.0
2021-02-19 14:20:00,106.22,106.22,105.75,105.77,41042.0,98.8704,98.8704,98.4329,98.4515,41042.0
2021-02-19 14:30:00,105.84,106.03,105.83,105.96,42647.0,98.5167,98.6936,98.5074,98.6284,42647.0
2021-02-19 14:40:00,105.94,105.96,105.86,105.89,36455.0,98.6098,98.6284,98.5353,98.5632,36455.0
2021-02-19 14:50:00,105.86,105.95,105.76,105.92,205769.0,98.5353,98.6191,98.4422,98.5912,205769.0
2021-02-19 15:00:00,105.91,105.96,105.66,105.67,41226.0,98.5819,98.6284,98.3492,98.3585,41226.0
2021-02-19 15:10:00,105.67,105.86,105.65,105.82,68422.0,98.3585,98.5353,98.3398,98.4981,68422.0
2021-02-19 15:20:00,105.83,105.85,105.61,105.73,47704.0,98.5074,98.526,98.3026,98.4143,47704.0
2021-02-19 15:30:00,105.74,106.02,105.71,106.0,57604.0,98.4236,98.6842,98.3957,98.6656,57604.0
2021-02-19 15:40:00,106.01,106.02,105.83,105.83,63817.0,98.6749,98.6842,98.5074,98.5074,63817.0
2021-02-19 15:50:00,105.86,106.02,105.82,106.01,111196.0,98.5353,98.6842,98.4981,98.6749,111196.0
2021-02-22 09:30:00,105.29,105.86,105.27,105.78,184317.0,98.0048,98.5353,97.9861,98.4608,184317.0
2021-02-22 09:40:00,105.76,105.82,105.55,105.79,66646.0,98.4422,98.4981,98.2468,98.4702,66646.0
2021-02-22 09:50:00,105.72,106.19,105.63,106.17,80004.0,98.405,98.8425,98.3212,98.8239,80004.0
2021-02-22 10:00:00,106.15,106.35,106.03,106.32,57072.0,98.8052,98.9914,98.6936,98.9635,57072.0
2021-02-22 10:10:00,106.31,106.52,106.11,106.15,78886.0,98.9542,99.1496,98.768,98.8052,78886.0
2021-02-22 10:20:00,106.16,106.33,106.13,106.29,27722.0,98.8146,98.9728,98.7866,98.9356,27722.0
2021-02-22 10:30:00,106.3,106.4,106.16,106.38,58542.0,98.9449,99.0379,98.8146,99.0193,58542.0
2021-02-22 10:40:00,106.38,106.68,106.35,106.49,92199.0,99.0193,99.2986,98.9914,99.1217,92199.0
2021-02-22 10:50:00,106.48,106.48,106.12,106.15,34184.0,99.1124,99.1124,98.7773,98.8052,34184.0
2021-02-22 11:00:00,106.1,106.31,106.01,106.12,86939.0,98.7587,98.9542,98.6749,98.7773,86939.0
2021-02-22 11:10:00,106.14,106.58,105.99,106.55,68335.0,98.7959,99.2055,98.6563,99.1776,68335.0
2021-02-22 11:20:00,106.55,106.69,106.49,106.5,36362.0,99.1776,99.3079,99.1217,99.131,36362.0
2021-02-22 11:30:00,106.52,106.78,106.4,106.74,29476.0,99.1496,99.3917,99.0379,99.3544,29476.0
2021-02-22 11:40:00,106.78,106.87,106.72,106.75,26749.0,99.3917,99.4754,99.3358,99.3637,26749.0
2021-02-22 11:50:00,106.78,106.99,106.76,106.97,21357.0,99.3917,99.5871,99.373,99.5685,21357.0
2021-02-22 12:00:00,106.98,107.07,106.85,106.99,48262.0,99.5778,99.6616,99.4568,99.5871,48262.0
2021-02-22 12:10:00,106.97,107.07,106.84,106.92,41930.0,99.5685,99.6616,99.4475,99.522,41930.0
2021-02-22 12:20:00,106.93,107.14,106.92,107.11,56318.0,99.5313,99.7267,99.522,99.6988,56318.0
2021-02-22 12:30:00,107.14,107.32,107.04,107.31,51688.0,99.7267,99.8943,99.6337,99.885,51688.0
2021-02-22 12:40:00,107.31,107.38,107.22,107.23,31227.0,99.885,99.9501,99.8012,99.8105,31227.0
2021-02-22 12:50:00,107.22,107.3,107.12,107.25,199602.0,99.8012,99.8757,99.7081,99.8291,199602.0
2021-02-22 13:00:00,107.26,107.28,107.08,107.11,36072.0,99.8384,99.8571,99.6709,99.6988,36072.0
2021-02-22 13:10:00,107.14,107.27,107.04,107.25,48915.0,99.7267,99.8478,99.6337,99.8291,48915.0
2021-02-22 13:20:00,107.27,107.28,107.14,107.19,55449.0,99.8478,99.8571,99.7267,99.7733,55449.0
2021-02-22 13:30:00,107.2,107.36,107.2,107.33,79860.0,99.7826,99.9315,99.7826,99.9036,79860.0
2021-02-22 13:40:00,107.31,107.35,107.26,107.33,39904.0,99.885,99.9222,99.8384,99.9036,39904.0
2021-02-22 13:50:00,107.32,107.37,107.28,107.36,44644.0,99.8943,99.9408,99.8571,99.9315,44644.0
2021-02-22 14:00:00,107.38,107.4,107.27,107.3,91847.0,99.9501,99.9688,99.8478,99.8757,91847.0
2021-02-22 14:10:00,107.29,107.33,107.15,107.24,105670.0,99.8664,99.9036,99.7361,99.8198,105670.0
2021-02-22 14:20:00,107.24,107.32,107.18,107.3,25972.0,99.8198,99.8943,99.764,99.8757,25972.0
2021-02-22 14:30:00,107.31,107.4,107.22,107.36,57071.0,99.885,99.9688,99.8012,99.9315,57071.0
2021-02-22 14:40:00,107.36,107.4,107.14,107.14,33780.0,99.9315,99.9688,99.7267,99.7267,33780.0
2021-02-22 14:50:00,107.16,107.21,107.07,107.15,48037.0,99.7454,99.7919,99.6616,99.7361,48037.0
2021-02-22 15:00:00,107.15,107.19,107.01,107.07,183010.0,99.7361,99.7733,99.6057,99.6616,183010.0
2021-02-22 15:10:00,107.09,107.13,106.95,106.98,123415.0,99.6802,99.7174,99.5499,99.5778,123415.0
2021-02-22 15:20:00,106.99,107.0,106.64,106.65,47258.0,99.5871,99.5964,99.2613,99.2707,47258.0
2021-02-22 15:30:00,106.65,106.77,106.56,106.57,112507.0,99.2707,99.3823,99.1869,99.1962,112507.0
2021-02-22 15:40:00,106.58,106.81,106.53,106.72,80085.0,99.2055,99.4196,99.159,99.3358,80085.0
2021-02-22 15:50:00,106.73,106.76,106.51,106.68,357993.0,99.3451,99.373,99.1403,99.2986,357993.0
2021-02-23 09:30:00,105.77,105.78,104.58,104.82,394317.0,98.4515,98.4608,97.3439,97.5673,394317.0
2021-02-23 09:40:00,104.78,105.1,103.88,103.91,228252.0,97.53,97.8279,96.6923,96.7202,228252.0
2021-02-23 09:50:00,103.86,104.93,103.77,104.78,112194.0,96.6737,97.6697,96.5899,97.53,112194.0
2021-02-23 10:00:00,104.75,105.09,104.61,105.08,144231.0,97.5021,97.8186,97.3718,97.8093,144231.0
2021-02-23 10:10:00,105.1,105.22,104.63,104.74,105134.0,97.8279,97.9396,97.3904,97.4928,105134.0
2021-02-23 10:20:00,104.77,105.37,104.71,105.32,78191.0,97.5207,98.0792,97.4649,98.0327,78191.0
2021-02-23 10:30:00,105.31,105.37,104.96,105.26,110345.0,98.0234,98.0792,97.6976,97.9768,110345.0
2021-02-23 10:40:00,105.25,105.77,105.12,105.69,148862.0,97.9675,98.4515,97.8465,98.3771,148862.0
2021-02-23 10:50:00,105.69,105.79,105.4,105.49,116845.0,98.3771,98.4702,98.1071,98.1909,116845.0
2021-02-23 11:00:00,105.49,105.84,105.44,105.74,81794.0,98.1909,98.5167,98.1444,98.4236,81794.0
2021-02-23 11:10:00,105.74,105.74,105.19,105.22,140359.0,98.4236,98.4236,97.9117,97.9396,140359.0
2021-02-23 11:20:00,105.22,105.25,104.81,104.85,51779.0,97.9396,97.9675,97.558,97.5952,51779.0
2021-02-23 11:30:00,104.86,105.33,104.76,105.08,74623.0,97.6045,98.042,97.5114,97.8093,74623.0
2021-02-23 11:40:00,105.09,105.09,104.65,104.65,35908.0,97.8186,97.8186,97.409,97.409,35908.0
2021-02-23 11:50:00,104.68,105.01,104.58,104.87,188833.0,97.437,97.7441,97.3439,97.6138,188833.0
2021-02-23 12:00:00,104.86,104.86,104.59,104.7,90756.0,97.6045,97.6045,97.3532,97.4556,90756.0
2021-02-23 12:10:00,104.7,105.02,104.57,104.98,87389.0,97.4556,97.7534,97.3346,97.7162,87389.0
2021-02-23 12:20:00,104.96,105.14,104.77,105.13,72573.0,97.6976,97.8651,97.5207,97.8558,72573.0
2021-02-23 12:30:00,105.13,105.25,104.71,104.8,82403.0,97.8558,97.9675,97.4649,97.5487,82403.0
2021-02-23 12:40:00,104.78,105.04,104.65,104.77,71145.0,97.53,97.7721,97.409,97.5207,71145.0
2021-02-23 12:50:00,104.77,105.03,104.55,104.62,30476.0,97.5207,97.7627,97.316,97.3811,30476.0
2021-02-23 13:00:00,104.58,104.86,104.49,104.71,74323.0,97.3439,97.6045,97.2601,97.4649,74323.0
2021-02-23 13:10:00,104.71,105.15,104.63,105.07,48315.0,97.4649,97.8744,97.3904,97.8,48315.0
2021-02-23 13:20:00,105.06,105.29,105.04,105.26,192552.0,97.7907,98.0048,97.7721,97.9768,192552.0
2021-02-23 13:30:00,105.25,105.32,105.14,105.25,121806.0,97.9675,98.0327,97.8651,97.9675,121806.0
2021-02-23 13:40:00,105.25,105.26,104.78,104.94,99371.0,97.9675,97.9768,97.53,97.679,99371.0
2021-02-23 13:50:00,104.93,105.31,104.88,105.24,120471.0,97.6697,98.0234,97.6231,97.9582,120471.0
2021-02-23 14:00:00,105.23,105.41,105.16,105.4,121109.0,97.9489,98.1164,97.8837,98.1071,121109.0
2021-02-23 14:10:00,105.41,105.55,105.35,105.52,107918.0,98.1164,98.2468,98.0606,98.2188,107918.0
2021-02-23 14:20:00,105.52,105.68,105.46,105.64,117429.0,98.2188,98.3678,98.163,98.3305,117429.0
2021-02-23 14:30:00,105.65,105.71,105.27,105.33,136121.0,98.3398,98.3957,97.9861,98.042,136121.0
2021-02-23 14:40:00,105.36,105.58,105.33,105.53,166408.0,98.0699,98.2747,98.042,98.2281,166408.0
2021-02-23 14:50:00,105.51,105.9,105.48,105.86,160066.0,98.2095,98.5725,98.1816,98.5353,160066.0
2021-02-23 15:00:00,105.86,106.12,105.78,106.12,198522.0,98.5353,98.7773,98.4608,98.7773,198522.0
2021-02-23 15:10:00,106.12,106.29,106.0,106.26,148784.0,98.7773,98.9356,98.6656,98.9076,148784.0
2021-02-23 15:20:00,106.26,106.53,106.22,106.46,199356.0,98.9076,99.159,98.8704,99.0938,199356.0
2021-02-23 15:30:00,106.46,106.51,105.47,106.36,1246575.0,99.0938,99.1403,98.1723,99.0007,1246575.0
2021-02-23 15:40:00,106.35,106.38,106.12,106.12,97064.0,98.9914,99.0193,98.7773,98.7773,97064.0
2021-02-23 15:50:00,106.1,106.21,105.92,106.03,300701.0,98.7587,98.8611,98.5912,98.6936,300701.0
2021-02-24 09:30:00,106.53,107.03,106.35,106.63,450197.0,99.159,99.6244,98.9914,99.252,450197.0
2021-02-24 09:40:00,106.7,107.15,106.67,107.04,92580.0,99.3172,99.7361,99.2893,99.6337,92580.0
2021-02-24 09:50:00,107.02,107.26,106.82,107.21,70032.0,99.6151,99.8384,99.4289,99.7919,70032.0
2021-02-24 10:00:00,107.18,107.38,106.54,106.64,49749.0,99.764,99.9501,99.1683,99.2613,49749.0
2021-02-24 10:10:00,106.62,107.05,106.52,106.97,48723.0,99.2427,99.643,99.1496,99.5685,48723.0
2021-02-24 10:20:00,106.93,107.15,106.73,107.07,66787.0,99.5313,99.7361,99.3451,99.6616,66787.0
2021-02-24 10:30:00,107.02,107.21,106.95,107.14,34194.0,99.6151,99.7919,99.5499,99.7267,34194.0
2021-02-24 10:40:00,107.09,107.29,107.04,107.18,46634.0,99.6802,99.8664,99.6337,99.764,46634.0
2021-02-24 10:50:00,107.17,107.57,107.08,107.56,70010.0,99.7547,100.127,99.6709,100.1177,70010.0
2021-02-24 11:00:00,107.57,107.92,107.57,107.84,56449.0,100.127,100.4528,100.127,100.3783,56449.0
2021-02-24 11:10:00,107.87,108.08,107.8,107.92,60575.0,100.4062,100.6017,100.3411,100.4528,60575.0
2021-02-24 11:20:00,107.93,108.21,107.87,108.02,42629.0,100.4621,100.7227,100.4062,100.5459,42629.0
2021-02-24 11:30:00,108.01,108.29,108.0,108.19,70029.0,100.5366,100.7972,100.5272,100.7041,70029.0
2021-02-24 11:40:00,108.17,108.18,108.02,108.15,45977.0,100.6855,100.6948,100.5459,100.6669,45977.0
2021-02-24 11:50:00,108.16,108.36,108.05,108.35,46566.0,100.6762,100.8623,100.5738,100.853,46566.0
2021-02-24 12:00:00,108.38,108.42,108.28,108.31,118317.0,100.8809,100.9182,100.7879,100.8158,118317.0
2021-02-24 12:10:00,108.31,108.41,108.24,108.33,86587.0,100.8158,100.9089,100.7506,100.8344,86587.0
2021-02-24 12:20:00,108.32,108.53,108.29,108.53,159153.0,100.8251,101.0206,100.7972,101.0206,159153.0
2021-02-24 12:30:00,108.52,108.56,108.47,108.49,54800.0,101.0113,101.0485,100.9647,100.9833,54800.0
2021-02-24 12:40:00,108.48,108.5,108.3,108.38,32655.0,100.974,100.9926,100.8065,100.8809,32655.0
2021-02-24 12:50:00,108.39,108.45,108.26,108.28,43062.0,100.8903,100.9461,100.7693,100.7879,43062.0
2021-02-24 13:00:00,108.26,108.31,108.15,108.26,76010.0,100.7693,100.8158,100.6669,100.7693,76010.0
2021-02-24 13:10:00,108.25,108.41,108.24,108.41,58160.0,100.7599,100.9089,100.7506,100.9089,58160.0
2021-02-24 13:20:00,108.4,108.59,108.34,108.58,235262.0,100.8996,101.0764,100.8437,101.0671,235262.0
2021-02-24 13:30:00,108.59,108.86,108.56,108.69,36673.0,101.0764,101.3277,101.0485,101.1695,36673.0
2021-02-24 13:40:00,108.72,108.73,108.55,108.58,52796.0,101.1974,101.2067,101.0392,101.0671,52796.0
2021-02-24 13:50:00,108.56,108.62,108.42,108.58,78348.0,101.0485,101.1043,100.9182,101.0671,78348.0
2021-02-24 14:00:00,108.59,108.63,108.29,108.3,60828.0,101.0764,101.1137,100.7972,100.8065,60828.0
2021-02-24 14:10:00,108.3,108.43,108.26,108.42,55313.0,100.8065,100.9275,100.7693,100.9182,55313.0
2021-02-24 14:20:00,108.41,108.46,108.3,108.39,72160.0,100.9089,100.9554,100.8065,100.8903,72160.0
2021-02-24 14:30:00,108.39,108.52,108.31,108.43,69192.0,100.8903,101.0113,100.8158,100.9275,69192.0
2021-02-24 14:40:00,108.42,108.49,108.27,108.29,54160.0,100.9182,100.9833,100.7786,100.7972,54160.0
2021-02-24 14:50:00,108.3,108.48,108.3,108.43,168725.0,100.8065,100.974,100.8065,100.9275,168725.0
2021-02-24 15:00:00,108.43,108.49,108.37,108.47,63637.0,100.9275,100.9833,100.8716,100.9647,63637.0
2021-02-24 15:10:00,108.44,108.51,108.4,108.5,54806.0,100.9368,101.002,100.8996,100.9926,54806.0
2021-02-24 15:20:00,108.5,108.73,108.47,108.72,120964.0,100.9926,101.2067,100.9647,101.1974,120964.0
2021-02-24 15:30:00,108.72,108.92,108.68,108.89,105042.0,101.1974,101.3836,101.1602,101.3557,105042.0
2021-02-24 15:40:00,108.88,109.06,108.74,108.98,317348.0,101.3464,101.5139,101.216,101.4394,317348.0
2021-02-24 15:50:00,109.02,109.13,108.84,108.94,442931.0,101.4767,101.5791,101.3091,101.4022,442931.0
2021-02-25 09:30:00,109.76,109.76,108.99,109.42,238655.0,102.1655,102.1655,101.4487,101.849,238655.0
2021-02-25 09:40:00,109.4,109.42,108.97,108.99,83231.0,101.8304,101.849,101.4301,101.4487,83231.0
2021-02-25 09:50:00,109.01,109.34,108.94,109.19,137982.0,101.4674,101.7745,101.4022,101.6349,137982.0
2021-02-25 10:00:00,109.19,109.19,108.56,108.74,104283.0,101.6349,101.6349,101.0485,101.216,104283.0
2021-02-25 10:10:00,108.77,108.88,108.49,108.63,102362.0,101.244,101.3464,100.9833,101.1137,102362.0
2021-02-25 10:20:00,108.67,108.96,108.44,108.45,43031.0,101.1509,101.4208,100.9368,100.9461,43031.0
2021-02-25 10:30:00,108.5,108.54,107.86,107.94,64950.0,100.9926,101.0299,100.3969,100.4714,64950.0
2021-02-25 10:40:00,107.91,108.37,107.88,107.9,62003.0,100.4435,100.8716,100.4155,100.4342,62003.0
2021-02-25 10:50:00,107.85,108.06,107.69,107.99,71996.0,100.3876,100.5831,100.2387,100.5179,71996.0
2021-02-25 11:00:00,107.97,108.09,107.83,108.06,27743.0,100.4993,100.611,100.369,100.5831,27743.0
2021-02-25 11:10:00,108.06,108.13,107.83,107.96,20462.0,100.5831,100.6482,100.369,100.49,20462.0
2021-02-25 11:20:00,107.99,108.14,107.87,107.97,49331.0,100.5179,100.6576,100.4062,100.4993,49331.0
2021-02-25 11:30:00,107.96,107.98,107.67,107.75,46322.0,100.49,100.5086,100.2201,100.2945,46322.0
2021-02-25 11:40:00,107.75,107.75,107.34,107.35,95373.0,100.2945,100.2945,99.9129,99.9222,95373.0
2021-02-25 11:50:00,107.29,107.46,107.18,107.28,93365.0,99.8664,100.0246,99.764,99.8571,93365.0
2021-02-25 12:00:00,107.25,107.34,107.03,107.08,36816.0,99.8291,99.9129,99.6244,99.6709,36816.0
2021-02-25 12:10:00,107.02,107.38,106.87,107.17,42873.0,99.6151,99.9501,99.4754,99.7547,42873.0
2021-02-25 12:20:00,107.2,107.3,106.84,106.89,47801.0,99.7826,99.8757,99.4475,99.494,47801.0
2021-02-25 12:30:00,106.84,106.85,106.34,106.73,54902.0,99.4475,99.4568,98.9821,99.3451,54902.0
2021-02-25 12:40:00,106.74,106.76,106.39,106.62,41989.0,99.3544,99.373,99.0286,99.2427,41989.0
2021-02-25 12:50:00,106.61,106.67,105.98,106.05,66126.0,99.2334,99.2893,98.647,98.7122,66126.0
2021-02-25 13:00:00,106.03,106.38,105.71,106.35,125977.0,98.6936,99.0193,98.3957,98.9914,125977.0
2021-02-25 13:10:00,106.35,107.09,106.1,107.09,134604.0,98.9914,99.6802,98.7587,99.6802,134604.0
2021-02-25 13:20:00,107.07,107.42,106.98,107.32,114932.0,99.6616,99.9874,99.5778,99.8943,114932.0
2021-02-25 13:30:00,107.32,107.48,106.87,107.3,46814.0,99.8943,100.0432,99.4754,99.8757,46814.0
2021-02-25 13:40:00,107.29,107.41,107.1,107.31,216345.0,99.8664,99.9781,99.6895,99.885,216345.0
2021-02-25 13:50:00,107.32,107.33,106.66,106.98,46265.0,99.8943,99.9036,99.28,99.5778,46265.0
2021-02-25 14:00:00,106.97,107.33,106.83,107.3,90648.0,99.5685,99.9036,99.4382,99.8757,90648.0
2021-02-25 14:10:00,107.31,107.54,107.29,107.54,90482.0,99.885,100.0991,99.8664,100.0991,90482.0
2021-02-25 14:20:00,107.53,107.79,107.52,107.74,92761.0,100.0898,100.3318,100.0805,100.2852,92761.0
2021-02-25 14:30:00,107.71,107.78,107.22,107.25,64017.0,100.2573,100.3225,99.8012,99.8291,64017.0
2021-02-25 14:40:00,107.21,107.41,107.08,107.13,45963.0,99.7919,99.9781,99.6709,99.7174,45963.0
2021-02-25 14:50:00,107.12,107.27,106.98,107.03,67808.0,99.7081,99.8478,99.5778,99.6244,67808.0
2021-02-25 15:00:00,107.05,107.23,106.33,106.4,128551.0,99.643,99.8105,98.9728,99.0379,128551.0
2021-02-25 15:10:00,106.38,106.63,106.18,106.22,137673.0,99.0193,99.252,98.8332,98.8704,137673.0
2021-02-25 15:20:00,106.23,106.41,106.02,106.15,246224.0,98.8797,99.0473,98.6842,98.8052,246224.0
2021-02-25 15:30:00,106.16,106.36,105.39,105.65,143444.0,98.8146,99.0007,98.0978,98.3398,143444.0
2021-02-25 15:40:00,105.65,106.19,105.42,106.04,189083.0,98.3398,98.8425,98.1258,98.7029,189083.0
2021-02-25 15:50:00,106.07,106.1,105.57,105.58,425863.0,98.7308,98.7587,98.2654,98.2747,425863.0
2021-02-26 09:30:00,105.72,106.19,105.38,105.9,384099.0,98.405,98.8425,98.0885,98.5725,384099.0
2021-02-26 09:40:00,105.94,106.73,105.87,106.3,157414.0,98.6098,99.3451,98.5446,98.9449,157414.0
2021-02-26 09:50:00,106.33,106.35,105.54,105.62,98694.0,98.9728,98.9914,98.2375,98.3119,98694.0
2021-02-26 10:00:00,105.54,105.55,104.73,104.75,129436.0,98.2375,98.2468,97.4835,97.5021,129436.0
2021-02-26 10:10:00,104.75,104.91,104.36,104.59,144334.0,97.5021,97.651,97.1391,97.3532,144334.0
2021-02-26 10:20:00,104.69,104.76,103.65,103.71,688186.0,97.4463,97.5114,96.4782,96.5341,688186.0
2021-02-26 10:30:00,103.7,104.94,103.63,104.89,113091.0,96.5248,97.679,96.4596,97.6324,113091.0
2021-02-26 10:40:00,104.81,105.15,104.64,105.05,184406.0,97.558,97.8744,97.3997,97.7814,184406.0
2021-02-26 10:50:00,105.02,105.13,104.67,104.72,81612.0,97.7534,97.8558,97.4277,97.4742,81612.0
2021-02-26 11:00:00,104.75,105.4,104.67,105.25,110399.0,97.5021,98.1071,97.4277,97.9675,110399.0
2021-02-26 11:10:00,105.24,105.4,104.95,105.02,102853.0,97.9582,98.1071,97.6883,97.7534,102853.0
2021-02-26 11:20:00,105.08,105.27,104.93,105.22,95455.0,97.8093,97.9861,97.6697,97.9396,95455.0
2021-02-26 11:30:00,105.21,105.86,105.18,105.84,79028.0,97.9303,98.5353,97.9024,98.5167,79028.0
2021-02-26 11:40:00,105.84,105.92,105.28,105.46,71295.0,98.5167,98.5912,97.9954,98.163,71295.0
2021-02-26 11:50:00,105.47,105.61,105.14,105.6,74760.0,98.1723,98.3026,97.8651,98.2933,74760.0
2021-02-26 12:00:00,105.67,106.17,105.58,106.17,102749.0,98.3585,98.8239,98.2747,98.8239,102749.0
2021-02-26 12:10:00,106.17,106.44,106.1,106.36,65479.0,98.8239,99.0752,98.7587,99.0007,65479.0
2021-02-26 12:20:00,106.35,106.41,106.0,106.11,37647.0,98.9914,99.0473,98.6656,98.768,37647.0
2021-02-26 12:30:00,106.15,106.61,106.15,106.42,66137.0,98.8052,99.2334,98.8052,99.0566,66137.0
2021-02-26 12:40:00,106.4,106.62,106.31,106.45,32290.0,99.0379,99.2427,98.9542,99.0845,32290.0
2021-02-26 12:50:00,106.41,106.81,106.2,106.29,37297.0,99.0473,99.4196,98.8518,98.9356,37297.0
2021-02-26 13:00:00,106.29,106.36,105.98,106.36,41105.0,98.9356,99.0007,98.647,99.0007,41105.0
2021-02-26 13:10:00,106.29,106.64,106.24,106.6,52549.0,98.9356,99.2613,98.889,99.2241,52549.0
2021-02-26 13:20:00,106.6,106.73,106.58,106.61,55776.0,99.2241,99.3451,99.2055,99.2334,55776.0
2021-02-26 13:30:00,106.62,106.66,105.94,105.98,81947.0,99.2427,99.28,98.6098,98.647,81947.0
2021-02-26 13:40:00,105.96,106.24,105.53,105.69,79934.0,98.6284,98.889,98.2281,98.3771,79934.0
2021-02-26 13:50:00,105.7,106.04,105.6,105.82,43595.0,98.3864,98.7029,98.2933,98.4981,43595.0
2021-02-26 14:00:00,105.85,106.03,105.55,105.68,52255.0,98.526,98.6936,98.2468,98.3678,52255.0
2021-02-26 14:10:00,105.62,105.72,105.15,105.15,74356.0,98.3119,98.405,97.8744,97.8744,74356.0
2021-02-26 14:20:00,105.19,105.32,105.01,105.23,130836.0,97.9117,98.0327,97.7441,97.9489,130836.0
2021-02-26 14:30:00,105.1,105.57,105.1,105.47,67114.0,97.8279,98.2654,97.8279,98.1723,67114.0
2021-02-26 14:40:00,105.46,105.8,105.28,105.78,41830.0,98.163,98.4795,97.9954,98.4608,41830.0
2021-02-26 14:50:00,105.74,105.87,105.68,105.82,66361.0,98.4236,98.5446,98.3678,98.4981,66361.0
2021-02-26 15:00:00,105.85,106.08,105.84,106.06,91016.0,98.526,98.7401,98.5167,98.7215,91016.0
2021-02-26 15:10:00,106.06,106.09,105.86,106.03,34143.0,98.7215,98.7494,98.5353,98.6936,34143.0
2021-02-26 15:20:00,106.04,106.06,105.6,105.6,59531.0,98.7029,98.7215,98.2933,98.2933,59531.0
2021-02-26 15:30:00,105.6,105.73,105.54,105.68,70353.0,98.2933,98.4143,98.2375,98.3678,70353.0
2021-02-26 15:40:00,105.68,106.27,105.58,106.2,258005.0,98.3678,98.9169,98.2747,98.8518,258005.0
2021-02-26 15:50:00,106.13,106.13,105.03,105.04,513600.0,98.7866,98.7866,97.7627,97.7721,513600.0
2021-03-01 09:30:00,107.05,107.46,107.0,107.15,301688.0,99.643,100.0246,99.5964,99.7361,301688.0
2021-03-01 09:40:00,107.18,107.58,107.13,107.27,107292.0,99.764,100.1363,99.7174,99.8478,107292.0
2021-03-01 09:50:00,107.28,107.29,106.89,106.99,67574.0,99.8571,99.8664,99.494,99.5871,67574.0
2021-03-01 10:00:00,107.0,107.47,106.86,107.38,102105.0,99.5964,100.0339,99.4661,99.9501,102105.0
2021-03-01 10:10:00,107.4,107.62,107.28,107.55,49401.0,99.9688,100.1735,99.8571,100.1084,49401.0
2021-03-01 10:20:00,107.56,107.6,107.16,107.17,50954.0,100.1177,100.1549,99.7454,99.7547,50954.0
2021-03-01 10:30:00,107.2,107.49,107.01,107.4,60185.0,99.7826,100.0525,99.6057,99.9688,60185.0
2021-03-01 10:40:00,107.42,107.66,107.4,107.64,110104.0,99.9874,100.2108,99.9688,100.1922,110104.0
2021-03-01 10:50:00,107.66,107.68,107.46,107.66,66205.0,100.2108,100.2294,100.0246,100.2108,66205.0
2021-03-01 11:00:00,107.67,107.69,107.5,107.62,38456.0,100.2201,100.2387,100.0618,100.1735,38456.0
2021-03-01 11:10:00,107.64,107.93,107.64,107.9,72217.0,100.1922,100.4621,100.1922,100.4342,72217.0
2021-03-01 11:20:00,107.93,107.93,107.63,107.68,34224.0,100.4621,100.4621,100.1828,100.2294,34224.0
2021-03-01 11:30:00,107.71,107.85,107.65,107.74,89405.0,100.2573,100.3876,100.2015,100.2852,89405.0
2021-03-01 11:40:00,107.72,107.87,107.71,107.78,43140.0,100.2666,100.4062,100.2573,100.3225,43140.0
2021-03-01 11:50:00,107.76,107.91,107.7,107.85,54712.0,100.3038,100.4435,100.248,100.3876,54712.0
2021-03-01 12:00:00,107.85,108.04,107.85,108.01,40864.0,100.3876,100.5645,100.3876,100.5366,40864.0
2021-03-01 12:10:00,108.01,108.1,107.83,107.84,93353.0,100.5366,100.6203,100.369,100.3783,93353.0
2021-03-01 12:20:00,107.84,107.92,107.82,107.86,87503.0,100.3783,100.4528,100.3597,100.3969,87503.0
2021-03-01 12:30:00,107.86,108.04,107.85,107.92,42318.0,100.3969,100.5645,100.3876,100.4528,42318.0
2021-03-01 12:40:00,107.92,108.2,107.73,108.19,41530.0,100.4528,100.7134,100.2759,100.7041,41530.0
2021-03-01 12:50:00,108.19,108.2,107.86,107.89,88608.0,100.7041,100.7134,100.3969,100.4249,88608.0
2021-03-01 13:00:00,107.91,107.94,107.76,107.79,49446.0,100.4435,100.4714,100.3038,100.3318,49446.0
2021-03-01 13:10:00,107.78,107.82,107.62,107.64,55123.0,100.3225,100.3597,100.1735,100.1922,55123.0
2021-03-01 13:20:00,107.66,108.09,107.62,108.08,84952.0,100.2108,100.611,100.1735,100.6017,84952.0
2021-03-01 13:30:00,108.1,108.36,108.08,108.33,53837.0,100.6203,100.8623,100.6017,100.8344,53837.0
2021-03-01 13:40:00,108.32,108.4,108.19,108.33,48745.0,100.8251,100.8996,100.7041,100.8344,48745.0
2021-03-01 13:50:00,108.35,108.35,108.21,108.25,68171.0,100.853,100.853,100.7227,100.7599,68171.0
2021-03-01 14:00:00,108.25,108.44,108.21,108.35,59562.0,100.7599,100.9368,100.7227,100.853,59562.0
2021-03-01 14:10:00,108.34,108.43,108.27,108.32,44983.0,100.8437,100.9275,100.7786,100.8251,44983.0
2021-03-01 14:20:00,108.31,108.44,108.31,108.44,42542.0,100.8158,100.9368,100.8158,100.9368,42542.0
2021-03-01 14:30:00,108.44,108.58,108.4,108.53,62936.0,100.9368,101.0671,100.8996,101.0206,62936.0
2021-03-01 14:40:00,108.53,108.58,108.44,108.53,82631.0,101.0206,101.0671,100.9368,101.0206,82631.0
2021-03-01 14:50:00,108.52,108.65,108.52,108.52,101452.0,101.0113,101.1323,101.0113,101.0113,101452.0
2021-03-01 15:00:00,108.52,108.64,108.5,108.55,71957.0,101.0113,101.123,100.9926,101.0392,71957.0
2021-03-01 15:10:00,108.55,108.58,108.35,108.49,53700.0,101.0392,101.0671,100.853,100.9833,53700.0
2021-03-01 15:20:00,108.51,108.58,108.37,108.46,155353.0,101.002,101.0671,100.8716,100.9554,155353.0
2021-03-01 15:30:00,108.49,108.52,108.33,108.34,204379.0,100.9833,101.0113,100.8344,100.8437,204379.0
2021-03-01 15:40:00,108.33,108.45,108.3,108.32,129307.0,100.8344,100.9461,100.8065,100.8251,129307.0
2021-03-01 15:50:00,108.29,108.45,108.22,108.34,248403.0,100.7972,100.9461,100.732,100.8437,248403.0
2021-03-02 09:30:00,108.25,108.35,108.06,108.11,176399.0,100.7599,100.853,100.5831,100.6296,176399.0
2021-03-02 09:40:00,108.13,108.16,107.56,107.58,77105.0,100.6482,100.6762,100.1177,100.1363,77105.0
2021-03-02 09:50:00,107.58,107.95,107.39,107.8,81352.0,100.1363,100.4807,99.9594,100.3411,81352.0
2021-03-02 10:00:00,107.78,107.85,107.55,107.74,138752.0,100.3225,100.3876,100.1084,100.2852,138752.0
2021-03-02 10:10:00,107.73,107.77,107.11,107.56,56994.0,100.2759,100.3132,99.6988,100.1177,56994.0
2021-03-02 10:20:00,107.55,107.65,107.14,107.15,74972.0,100.1084,100.2015,99.7267,99.7361,74972.0
2021-03-02 10:30:00,107.13,107.44,107.06,107.09,49368.0,99.7174,100.006,99.6523,99.6802,49368.0
2021-03-02 10:40:00,107.11,107.56,106.91,107.56,64090.0,99.6988,100.1177,99.5127,100.1177,64090.0
2021-03-02 10:50:00,107.58,107.67,107.46,107.55,50928.0,100.1363,100.2201,100.0246,100.1084,50928.0
2021-03-02 11:00:00,107.55,107.64,107.06,107.47,96059.0,100.1084,100.1922,99.6523,100.0339,96059.0
2021-03-02 11:10:00,107.5,107.53,107.23,107.45,77074.0,100.0618,100.0898,99.8105,100.0153,77074.0
2021-03-02 11:20:00,107.44,107.46,107.05,107.35,66015.0,100.006,100.0246,99.643,99.9222,66015.0
2021-03-02 11:30:00,107.34,107.34,106.86,106.96,66047.0,99.9129,99.9129,99.4661,99.5592,66047.0
2021-03-02 11:40:00,106.92,107.05,106.66,107.02,70082.0,99.522,99.643,99.28,99.6151,70082.0
2021-03-02 11:50:00,106.97,107.11,106.85,106.99,65174.0,99.5685,99.6988,99.4568,99.5871,65174.0
2021-03-02 12:00:00,106.91,107.08,106.77,106.93,57760.0,99.5127,99.6709,99.3823,99.5313,57760.0
2021-03-02 12:10:00,106.93,107.18,106.86,107.09,40804.0,99.5313,99.764,99.4661,99.6802,40804.0
2021-03-02 12:20:00,107.11,107.18,107.05,107.11,76303.0,99.6988,99.764,99.643,99.6988,76303.0
2021-03-02 12:30:00,107.1,107.3,107.01,107.29,70189.0,99.6895,99.8757,99.6057,99.8664,70189.0
2021-03-02 12:40:00,107.31,107.44,107.19,107.23,85433.0,99.885,100.006,99.7733,99.8105,85433.0
2021-03-02 12:50:00,107.2,107.27,107.14,107.2,29962.0,99.7826,99.8478,99.7267,99.7826,29962.0
2021-03-02 13:00:00,107.22,107.47,107.19,107.45,52556.0,99.8012,100.0339,99.7733,100.0153,52556.0
2021-03-02 13:10:00,107.45,107.51,107.27,107.27,25796.0,100.0153,100.0711,99.8478,99.8478,25796.0
2021-03-02 13:20:00,107.24,107.36,107.19,107.31,26345.0,99.8198,99.9315,99.7733,99.885,26345.0
2021-03-02 13:30:00,107.29,107.52,107.28,107.49,42863.0,99.8664,100.0805,99.8571,100.0525,42863.0
2021-03-02 13:40:00,107.46,107.47,107.31,107.41,53085.0,100.0246,100.0339,99.885,99.9781,53085.0
2021-03-02 13:50:00,107.4,107.49,107.35,107.4,50769.0,99.9688,100.0525,99.9222,99.9688,50769.0
2021-03-02 14:00:00,107.41,107.48,107.04,107.09,72890.0,99.9781,100.0432,99.6337,99.6802,72890.0
2021-03-02 14:10:00,107.06,107.11,106.8,106.92,122589.0,99.6523,99.6988,99.4103,99.522,122589.0
2021-03-02 14:20:00,106.91,107.25,106.91,107.01,88560.0,99.5127,99.8291,99.5127,99.6057,88560.0
2021-03-02 14:30:00,107.02,107.3,106.94,107.28,164026.0,99.6151,99.8757,99.5406,99.8571,164026.0
2021-03-02 14:40:00,107.28,107.36,107.13,107.29,65820.0,99.8571,99.9315,99.7174,99.8664,65820.0
2021-03-02 14:50:00,107.31,107.47,107.19,107.37,68685.0,99.885,100.0339,99.7733,99.9408,68685.0
2021-03-02 15:00:00,107.37,107.45,107.31,107.41,70344.0,99.9408,100.0153,99.885,99.9781,70344.0
2021-03-02 15:10:00,107.41,107.46,107.03,107.04,57638.0,99.9781,100.0246,99.6244,99.6337,57638.0
2021-03-02 15:20:00,107.0,107.09,106.9,106.91,106045.0,99.5964,99.6802,99.5034,99.5127,106045.0
2021-03-02 15:30:00,106.89,107.11,106.8,106.84,79249.0,99.494,99.6988,99.4103,99.4475,79249.0
2021-03-02 15:40:00,106.84,106.97,106.75,106.78,68259.0,99.4475,99.5685,99.3637,99.3917,68259.0
2021-03-02 15:50:00,106.79,106.82,106.44,106.49,178827.0,99.401,99.4289,99.0752,99.1217,178827.0
2021-03-03 09:30:00,107.19,107.8,107.08,107.31,191279.0,99.7733,100.3411,99.6709,99.885,191279.0
2021-03-03 09:40:00,107.28,107.49,106.91,107.31,127854.0,99.8571,100.0525,99.5127,99.885,127854.0
2021-03-03 09:50:00,107.35,107.62,106.81,106.9,94438.0,99.9222,100.1735,99.4196,99.5034,94438.0
2021-03-03 10:00:00,106.89,107.22,106.8,107.11,102329.0,99.494,99.8012,99.4103,99.6988,102329.0
2021-03-03 10:10:00,107.01,107.1,106.37,106.43,66616.0,99.6057,99.6895,99.01,99.0659,66616.0
2021-03-03 10:20:00,106.47,107.2,106.41,106.83,54111.0,99.1031,99.7826,99.0473,99.4382,54111.0
2021-03-03 10:30:00,106.67,107.34,106.55,107.3,45267.0,99.2893,99.9129,99.1776,99.8757,45267.0
2021-03-03 10:40:00,107.25,107.56,107.15,107.41,44146.0,99.8291,100.1177,99.7361,99.9781,44146.0
2021-03-03 10:50:00,107.42,107.85,107.35,107.73,342663.0,99.9874,100.3876,99.9222,100.2759,342663.0
2021-03-03 11:00:00,107.72,107.87,107.66,107.72,92783.0,100.2666,100.4062,100.2108,100.2666,92783.0
2021-03-03 11:10:00,107.7,108.06,107.59,108.05,74937.0,100.248,100.5831,100.1456,100.5738,74937.0
2021-03-03 11:20:00,108.04,108.41,107.99,108.32,70696.0,100.5645,100.9089,100.5179,100.8251,70696.0
2021-03-03 11:30:00,108.31,108.35,108.15,108.15,123909.0,100.8158,100.853,100.6669,100.6669,123909.0
2021-03-03 11:40:00,108.11,108.15,107.85,107.91,76987.0,100.6296,100.6669,100.3876,100.4435,76987.0
2021-03-03 11:50:00,107.93,108.24,107.89,108.06,56117.0,100.4621,100.7506,100.4249,100.5831,56117.0
2021-03-03 12:00:00,108.03,108.08,107.93,108.0,58563.0,100.5552,100.6017,100.4621,100.5272,58563.0
2021-03-03 12:10:00,107.96,108.15,107.86,107.91,51175.0,100.49,100.6669,100.3969,100.4435,51175.0
2021-03-03 12:20:00,107.94,107.99,107.85,107.97,28660.0,100.4714,100.5179,100.3876,100.4993,28660.0
2021-03-03 12:30:00,107.96,108.02,107.87,107.96,19054.0,100.49,100.5459,100.4062,100.49,19054.0
2021-03-03 12:40:00,107.93,108.26,107.93,108.24,46007.0,100.4621,100.7693,100.4621,100.7506,46007.0
2021-03-03 12:50:00,108.27,108.34,107.96,107.96,51359.0,100.7786,100.8437,100.49,100.49,51359.0
2021-03-03 13:00:00,107.97,108.09,107.93,107.96,41883.0,100.4993,100.611,100.4621,100.49,41883.0
2021-03-03 13:10:00,107.94,108.5,107.94,108.49,194683.0,100.4714,100.9926,100.4714,100.9833,194683.0
2021-03-03 13:20:00,108.5,108.56,108.37,108.44,42026.0,100.9926,101.0485,100.8716,100.9368,42026.0
2021-03-03 13:30:00,108.43,108.44,108.2,108.37,67867.0,100.9275,100.9368,100.7134,100.8716,67867.0
2021-03-03 13:40:00,108.36,108.36,107.92,107.93,72692.0,100.8623,100.8623,100.4528,100.4621,72692.0
2021-03-03 13:50:00,107.92,108.01,107.7,107.79,38965.0,100.4528,100.5366,100.248,100.3318,38965.0
2021-03-03 14:00:00,107.8,107.81,107.11,107.25,47755.0,100.3411,100.3504,99.6988,99.8291,47755.0
2021-03-03 14:10:00,107.24,107.51,107.17,107.35,51285.0,99.8198,100.0711,99.7547,99.9222,51285.0
2021-03-03 14:20:00,107.37,107.44,107.03,107.09,68013.0,99.9408,100.006,99.6244,99.6802,68013.0
2021-03-03 14:30:00,107.1,107.54,106.86,107.38,109212.0,99.6895,100.0991,99.4661,99.9501,109212.0
2021-03-03 14:40:00,107.34,107.52,107.23,107.45,211732.0,99.9129,100.0805,99.8105,100.0153,211732.0
2021-03-03 14:50:00,107.45,107.86,107.44,107.84,116091.0,100.0153,100.3969,100.006,100.3783,116091.0
2021-03-03 15:00:00,107.82,107.91,107.68,107.82,89656.0,100.3597,100.4435,100.2294,100.3597,89656.0
2021-03-03 15:10:00,107.84,108.02,107.63,107.71,85269.0,100.3783,100.5459,100.1828,100.2573,85269.0
2021-03-03 15:20:00,107.7,107.71,107.34,107.48,88534.0,100.248,100.2573,99.9129,100.0432,88534.0
2021-03-03 15:30:00,107.47,107.5,107.25,107.28,270979.0,100.0339,100.0618,99.8291,99.8571,270979.0
2021-03-03 15:40:00,107.26,107.54,107.18,107.37,225935.0,99.8384,100.0991,99.764,99.9408,225935.0
2021-03-03 15:50:00,107.34,107.35,106.62,106.62,168405.0,99.9129,99.9222,99.2427,99.2427,168405.0
2021-03-04 09:30:00,106.52,107.41,106.43,107.41,134127.0,99.1496,99.9781,99.0659,99.9781,134127.0
2021-03-04 09:40:00,107.43,107.43,106.51,106.68,113153.0,99.9967,99.9967,99.1403,99.2986,113153.0
2021-03-04 09:50:00,106.64,107.06,106.48,106.68,89538.0,99.2613,99.6523,99.1124,99.2986,89538.0
2021-03-04 10:00:00,106.69,106.77,106.06,106.1,118347.0,99.3079,99.3823,98.7215,98.7587,118347.0
2021-03-04 10:10:00,106.01,106.38,105.64,105.64,93684.0,98.6749,99.0193,98.3305,98.3305,93684.0
2021-03-04 10:20:00,105.63,106.5,105.59,106.35,97100.0,98.3212,99.131,98.284,98.9914,97100.0
2021-03-04 10:30:00,106.37,106.56,106.03,106.49,60866.0,99.01,99.1869,98.6936,99.1217,60866.0
2021-03-04 10:40:00,106.45,106.54,106.22,106.23,96273.0,99.0845,99.1683,98.8704,98.8797,96273.0
2021-03-04 10:50:00,106.29,106.6,105.83,106.39,91589.0,98.9356,99.2241,98.5074,99.0286,91589.0
2021-03-04 11:00:00,106.44,106.78,106.2,106.25,80274.0,99.0752,99.3917,98.8518,98.8983,80274.0
2021-03-04 11:10:00,106.35,106.42,105.79,106.03,59959.0,98.9914,99.0566,98.4702,98.6936,59959.0
2021-03-04 11:20:00,106.01,106.35,105.9,106.15,42699.0,98.6749,98.9914,98.5725,98.8052,42699.0
2021-03-04 11:30:00,106.23,106.63,106.12,106.59,36553.0,98.8797,99.252,98.7773,99.2148,36553.0
2021-03-04 11:40:00,106.59,106.88,106.56,106.7,56632.0,99.2148,99.4847,99.1869,99.3172,56632.0
2021-03-04 11:50:00,106.76,106.82,106.56,106.6,58580.0,99.373,99.4289,99.1869,99.2241,58580.0
2021-03-04 12:00:00,106.68,107.01,106.6,107.01,42864.0,99.2986,99.6057,99.2241,99.6057,42864.0
2021-03-04 12:10:00,107.02,107.03,106.32,106.66,80231.0,99.6151,99.6244,98.9635,99.28,80231.0
2021-03-04 12:20:00,106.68,106.81,105.9,106.22,98120.0,99.2986,99.4196,98.5725,98.8704,98120.0
2021-03-04 12:30:00,106.19,106.25,105.72,106.04,71052.0,98.8425,98.8983,98.405,98.7029,71052.0
2021-03-04 12:40:00,106.04,106.22,105.43,105.48,76337.0,98.7029,98.8704,98.1351,98.1816,76337.0
2021-03-04 12:50:00,105.48,105.72,104.7,104.91,176834.0,98.1816,98.405,97.4556,97.651,176834.0
2021-03-04 13:00:00,104.87,105.35,104.6,104.72,89674.0,97.6138,98.0606,97.3625,97.4742,89674.0
2021-03-04 13:10:00,104.63,104.64,104.27,104.58,82900.0,97.3904,97.3997,97.0553,97.3439,82900.0
2021-03-04 13:20:00,104.42,104.75,104.05,104.73,67155.0,97.195,97.5021,96.8506,97.4835,67155.0
2021-03-04 13:30:00,104.72,104.73,104.15,104.6,120656.0,97.4742,97.4835,96.9436,97.3625,120656.0
2021-03-04 13:40:00,104.52,104.62,103.89,103.94,112310.0,97.288,97.3811,96.7016,96.7482,112310.0
2021-03-04 13:50:00,103.97,103.97,103.01,103.04,182343.0,96.7761,96.7761,95.8825,95.9104,182343.0
2021-03-04 14:00:00,103.12,103.98,102.9,103.89,142339.0,95.9849,96.7854,95.7801,96.7016,142339.0
2021-03-04 14:10:00,103.89,103.93,103.35,103.76,107818.0,96.7016,96.7389,96.199,96.5806,107818.0
2021-03-04 14:20:00,103.84,104.57,103.82,104.45,136034.0,96.6551,97.3346,96.6365,97.2229,136034.0
2021-03-04 14:30:00,104.43,104.45,103.7,103.89,101648.0,97.2043,97.2229,96.5248,96.7016,101648.0
2021-03-04 14:40:00,103.89,104.75,103.85,104.65,81671.0,96.7016,97.5021,96.6644,97.409,81671.0
2021-03-04 14:50:00,104.72,104.99,104.52,104.88,90142.0,97.4742,97.7255,97.288,97.6231,90142.0
2021-03-04 15:00:00,104.87,104.99,104.37,104.37,102453.0,97.6138,97.7255,97.1484,97.1484,102453.0
2021-03-04 15:10:00,104.32,104.39,103.93,104.07,116442.0,97.1019,97.167,96.7389,96.8692,116442.0
2021-03-04 15:20:00,104.01,104.28,103.79,104.2,125932.0,96.8133,97.0646,96.6085,96.9902,125932.0
2021-03-04 15:30:00,104.21,104.61,104.11,104.39,101347.0,96.9995,97.3718,96.9064,97.167,101347.0
2021-03-04 15:40:00,104.38,104.74,104.37,104.54,126612.0,97.1577,97.4928,97.1484,97.3066,126612.0
2021-03-04 15:50:00,104.54,104.81,104.43,104.67,273888.0,97.3066,97.558,97.2043,97.4277,273888.0
2021-03-05 09:30:00,106.1,106.26,105.53,105.59,248003.0,98.7587,98.9076,98.2281,98.284,248003.0
2021-03-05 09:40:00,105.59,105.88,105.02,105.03,1248283.0,98.284,98.5539,97.7534,97.7627,1248283.0
2021-03-05 09:50:00,105.03,105.12,104.22,104.95,597960.0,97.7627,97.8465,97.0088,97.6883,597960.0
2021-03-05 10:00:00,104.94,105.52,104.51,105.12,387773.0,97.679,98.2188,97.2787,97.8465,387773.0
2021-03-05 10:10:00,105.19,105.53,104.49,104.67,129915.0,97.9117,98.2281,97.2601,97.4277,129915.0
2021-03-05 10:20:00,104.68,104.91,104.15,104.15,155179.0,97.437,97.651,96.9436,96.9436,155179.0
2021-03-05 10:30:00,104.16,104.65,103.92,104.02,141005.0,96.9529,97.409,96.7295,96.8226,141005.0
2021-03-05 10:40:00,104.04,104.56,103.86,104.43,135052.0,96.8412,97.3253,96.6737,97.2043,135052.0
2021-03-05 10:50:00,104.43,104.89,104.05,104.14,181292.0,97.2043,97.6324,96.8506,96.9343,181292.0
2021-03-05 11:00:00,104.13,104.28,103.48,103.53,231809.0,96.925,97.0646,96.32,96.3665,231809.0
2021-03-05 11:10:00,103.56,103.92,103.21,103.35,176084.0,96.3945,96.7295,96.0687,96.199,176084.0
2021-03-05 11:20:00,103.3,103.46,102.77,103.18,117738.0,96.1524,96.3014,95.6591,96.0407,117738.0
2021-03-05 11:30:00,103.22,103.83,103.18,103.63,143107.0,96.078,96.6458,96.0407,96.4596,143107.0
2021-03-05 11:40:00,103.64,104.09,103.22,103.81,122806.0,96.4689,96.8878,96.078,96.6272,122806.0
2021-03-05 11:50:00,103.81,104.26,103.63,104.16,101043.0,96.6272,97.046,96.4596,96.9529,101043.0
2021-03-05 12:00:00,104.16,104.31,103.85,103.89,89743.0,96.9529,97.0926,96.6644,96.7016,89743.0
2021-03-05 12:10:00,103.88,104.23,103.79,104.23,101614.0,96.6923,97.0181,96.6085,97.0181,101614.0
2021-03-05 12:20:00,104.18,104.92,104.15,104.84,65348.0,96.9716,97.6604,96.9436,97.5859,65348.0
2021-03-05 12:30:00,104.81,104.97,104.6,104.91,104866.0,97.558,97.7069,97.3625,97.651,104866.0
2021-03-05 12:40:00,104.91,105.3,104.76,105.11,115996.0,97.651,98.0141,97.5114,97.8372,115996.0
2021-03-05 12:50:00,105.12,105.26,104.81,105.19,53680.0,97.8465,97.9768,97.558,97.9117,53680.0
2021-03-05 13:00:00,105.17,105.38,104.68,105.26,79521.0,97.8931,98.0885,97.437,97.9768,79521.0
2021-03-05 13:10:00,105.27,105.77,104.98,105.77,76264.0,97.9861,98.4515,97.7162,98.4515,76264.0
2021-03-05 13:20:00,105.77,105.82,105.39,105.8,154208.0,98.4515,98.4981,98.0978,98.4795,154208.0
2021-03-05 13:30:00,105.85,105.97,105.52,105.95,155127.0,98.526,98.6377,98.2188,98.6191,155127.0
2021-03-05 13:40:00,105.94,106.15,105.79,106.07,87959.0,98.6098,98.8052,98.4702,98.7308,87959.0
2021-03-05 13:50:00,106.06,106.27,105.62,106.04,84978.0,98.7215,98.9169,98.3119,98.7029,84978.0
2021-03-05 14:00:00,106.09,106.15,105.46,105.53,108050.0,98.7494,98.8052,98.163,98.2281,108050.0
2021-03-05 14:10:00,105.55,105.95,105.42,105.53,109175.0,98.2468,98.6191,98.1258,98.2281,109175.0
2021-03-05 14:20:00,105.61,106.15,105.53,106.1,85535.0,98.3026,98.8052,98.2281,98.7587,85535.0
2021-03-05 14:30:00,106.08,106.36,106.05,106.08,252468.0,98.7401,99.0007,98.7122,98.7401,252468.0
2021-03-05 14:40:00,106.15,106.21,105.77,106.1,196945.0,98.8052,98.8611,98.4515,98.7587,196945.0
2021-03-05 14:50:00,106.07,106.46,106.0,106.36,104172.0,98.7308,99.0938,98.6656,99.0007,104172.0
2021-03-05 15:00:00,106.3,106.47,106.13,106.18,130729.0,98.9449,99.1031,98.7866,98.8332,130729.0
2021-03-05 15:10:00,106.2,106.51,106.04,106.26,287432.0,98.8518,99.1403,98.7029,98.9076,287432.0
2021-03-05 15:20:00,106.25,106.57,106.22,106.47,233046.0,98.8983,99.1962,98.8704,99.1031,233046.0
2021-03-05 15:30:00,106.47,106.7,106.31,106.69,171873.0,99.1031,99.3172,98.9542,99.3079,171873.0
2021-03-05 15:40:00,106.68,106.71,106.46,106.59,190327.0,99.2986,99.3265,99.0938,99.2148,190327.0
2021-03-05 15:50:00,106.58,107.19,106.58,106.97,268398.0,99.2055,99.7733,99.2055,99.5685,268398.0
2021-03-08 09:30:00,108.17,108.58,107.42,108.57,325994.0,100.6855,101.0671,99.9874,101.0578,325994.0
2021-03-08 09:40:00,108.63,109.04,108.15,108.15,94234.0,101.1137,101.4953,100.6669,100.6669,94234.0
2021-03-08 09:50:00,108.16,108.81,107.95,108.11,95707.0,100.6762,101.2812,100.4807,100.6296,95707.0
2021-03-08 10:00:00,108.17,108.47,107.84,108.42,65955.0,100.6855,100.9647,100.3783,100.9182,65955.0
2021-03-08 10:10:00,108.54,108.62,107.99,108.44,69620.0,101.0299,101.1043,100.5179,100.9368,69620.0
2021-03-08 10:20:00,108.45,108.85,108.26,108.77,150603.0,100.9461,101.3184,100.7693,101.244,150603.0
2021-03-08 10:30:00,108.71,109.05,108.71,108.96,78825.0,101.1881,101.5046,101.1881,101.4208,78825.0
2021-03-08 10:40:00,108.99,109.31,108.97,109.05,76049.0,101.4487,101.7466,101.4301,101.5046,76049.0
2021-03-08 10:50:00,109.03,109.4,108.93,109.26,64634.0,101.486,101.8304,101.3929,101.7001,64634.0
2021-03-08 11:00:00,109.29,109.59,109.29,109.5,37914.0,101.728,102.0072,101.728,101.9235,37914.0
2021-03-08 11:10:00,109.54,109.54,109.16,109.47,53598.0,101.9607,101.9607,101.607,101.8955,53598.0
2021-03-08 11:20:00,109.45,109.66,109.36,109.49,90151.0,101.8769,102.0724,101.7931,101.9141,90151.0
2021-03-08 11:30:00,109.49,109.51,108.91,109.08,56062.0,101.9141,101.9328,101.3743,101.5325,56062.0
2021-03-08 11:40:00,109.12,109.22,108.87,109.14,37571.0,101.5697,101.6628,101.337,101.5884,37571.0
2021-03-08 11:50:00,109.06,109.25,108.95,108.95,66390.0,101.5139,101.6908,101.4115,101.4115,66390.0
2021-03-08 12:00:00,109.0,109.54,108.95,109.53,79611.0,101.458,101.9607,101.4115,101.9514,79611.0
2021-03-08 12:10:00,109.53,109.82,109.38,109.62,48753.0,101.9514,102.2213,101.8118,102.0352,48753.0
2021-03-08 12:20:00,109.63,110.05,109.6,110.0,50719.0,102.0445,102.4354,102.0165,102.3889,50719.0
2021-03-08 12:30:00,110.02,110.18,109.88,109.88,44000.0,102.4075,102.5564,102.2772,102.2772,44000.0
2021-03-08 12:40:00,109.92,110.09,109.74,109.93,31499.0,102.3144,102.4726,102.1468,102.3237,31499.0
2021-03-08 12:50:00,109.96,110.09,109.78,109.79,41593.0,102.3516,102.4726,102.1841,102.1934,41593.0
2021-03-08 13:00:00,109.8,110.07,109.79,110.0,34815.0,102.2027,102.454,102.1934,102.3889,34815.0
2021-03-08 13:10:00,110.01,110.07,109.84,110.02,33873.0,102.3982,102.454,102.2399,102.4075,33873.0
2021-03-08 13:20:00,110.0,110.05,109.93,109.95,70297.0,102.3889,102.4354,102.3237,102.3423,70297.0
2021-03-08 13:30:00,109.98,109.99,109.61,109.67,47077.0,102.3702,102.3795,102.0258,102.0817,47077.0
2021-03-08 13:40:00,109.66,109.67,108.98,109.02,59371.0,102.0724,102.0817,101.4394,101.4767,59371.0
2021-03-08 13:50:00,108.99,109.06,108.7,108.72,81963.0,101.4487,101.5139,101.1788,101.1974,81963.0
2021-03-08 14:00:00,108.68,109.34,108.68,109.26,101626.0,101.1602,101.7745,101.1602,101.7001,101626.0
2021-03-08 14:10:00,109.21,109.47,109.17,109.35,25195.0,101.6535,101.8955,101.6163,101.7838,25195.0
2021-03-08 14:20:00,109.28,109.72,109.26,109.69,47325.0,101.7187,102.1282,101.7001,102.1003,47325.0
2021-03-08 14:30:00,109.7,109.76,109.41,109.42,37982.0,102.1096,102.1655,101.8397,101.849,37982.0
2021-03-08 14:40:00,109.43,109.54,109.04,109.1,56278.0,101.8583,101.9607,101.4953,101.5511,56278.0
2021-03-08 14:50:00,109.11,109.35,109.08,109.31,57406.0,101.5604,101.7838,101.5325,101.7466,57406.0
2021-03-08 15:00:00,109.3,109.3,108.79,108.83,102572.0,101.7373,101.7373,101.2626,101.2998,102572.0
2021-03-08 15:10:00,108.86,109.11,108.77,108.81,158883.0,101.3277,101.5604,101.244,101.2812,158883.0
2021-03-08 15:20:00,108.86,109.26,108.82,109.09,78795.0,101.3277,101.7001,101.2905,101.5418,78795.0
2021-03-08 15:30:00,109.12,109.63,109.12,109.54,109615.0,101.5697,102.0445,101.5697,101.9607,109615.0
2021-03-08 15:40:00,109.52,109.71,109.33,109.53,95031.0,101.9421,102.1189,101.7652,101.9514,95031.0
2021-03-08 15:50:00,109.54,109.65,109.04,109.12,322517.0,101.9607,102.0631,101.4953,101.5697,322517.0
2021-03-09 09:30:00,110.51,110.61,109.59,109.64,256631.0,102.8636,102.9567,102.0072,102.0538,256631.0
2021-03-09 09:40:00,109.64,110.41,109.38,110.33,97345.0,102.0538,102.7705,101.8118,102.696,97345.0
2021-03-09 09:50:00,110.35,110.62,110.2,110.21,88028.0,102.7146,102.966,102.575,102.5843,88028.0
2021-03-09 10:00:00,110.25,110.37,109.99,110.04,73656.0,102.6216,102.7333,102.3795,102.4261,73656.0
2021-03-09 10:10:00,110.05,110.12,109.84,110.04,126323.0,102.4354,102.5006,102.2399,102.4261,126323.0
2021-03-09 10:20:00,110.13,110.31,109.92,110.09,73777.0,102.5099,102.6774,102.3144,102.4726,73777.0
2021-03-09 10:30:00,110.15,110.63,110.07,110.63,86855.0,102.5285,102.9753,102.454,102.9753,86855.0
2021-03-09 10:40:00,110.6,110.61,110.32,110.33,78488.0,102.9473,102.9567,102.6867,102.696,78488.0
2021-03-09 10:50:00,110.32,110.72,110.32,110.72,50701.0,102.6867,103.059,102.6867,103.059,50701.0
2021-03-09 11:00:00,110.72,111.12,110.68,110.93,93103.0,103.059,103.4314,103.0218,103.2545,93103.0
2021-03-09 11:10:00,110.89,111.03,110.8,110.97,60553.0,103.2173,103.3476,103.1335,103.2917,60553.0
2021-03-09 11:20:00,111.02,111.07,110.75,110.76,78085.0,103.3383,103.3848,103.087,103.0963,78085.0
2021-03-09 11:30:00,110.76,110.89,110.69,110.85,77529.0,103.0963,103.2173,103.0311,103.18,77529.0
2021-03-09 11:40:00,110.83,110.99,110.82,110.94,37322.0,103.1614,103.3104,103.1521,103.2638,37322.0
2021-03-09 11:50:00,110.96,111.04,110.77,110.83,67480.0,103.2824,103.3569,103.1056,103.1614,67480.0
2021-03-09 12:00:00,110.84,110.87,110.75,110.87,53798.0,103.1707,103.1987,103.087,103.1987,53798.0
2021-03-09 12:10:00,110.87,111.03,110.83,110.85,47482.0,103.1987,103.3476,103.1614,103.18,47482.0
2021-03-09 12:20:00,110.85,111.09,110.83,111.04,151785.0,103.18,103.4034,103.1614,103.3569,151785.0
2021-03-09 12:30:00,111.03,111.31,111.03,111.27,30819.0,103.3476,103.6082,103.3476,103.571,30819.0
2021-03-09 12:40:00,111.25,111.25,111.02,111.02,84205.0,103.5524,103.5524,103.3383,103.3383,84205.0
2021-03-09 12:50:00,111.04,111.04,110.73,110.85,69700.0,103.3569,103.3569,103.0683,103.18,69700.0
2021-03-09 13:00:00,110.85,111.02,110.77,110.81,58746.0,103.18,103.3383,103.1056,103.1428,58746.0
2021-03-09 13:10:00,110.84,110.91,110.61,110.64,50707.0,103.1707,103.2359,102.9567,102.9846,50707.0
2021-03-09 13:20:00,110.64,110.79,110.57,110.78,58134.0,102.9846,103.1242,102.9194,103.1149,58134.0
2021-03-09 13:30:00,110.79,110.92,110.71,110.92,81698.0,103.1242,103.2452,103.0497,103.2452,81698.0
2021-03-09 13:40:00,110.94,111.12,110.83,111.09,60518.0,103.2638,103.4314,103.1614,103.4034,60518.0
2021-03-09 13:50:00,111.07,111.11,110.91,111.04,70093.0,103.3848,103.4221,103.2359,103.3569,70093.0
2021-03-09 14:00:00,111.06,111.11,110.9,111.01,107042.0,103.3755,103.4221,103.2266,103.329,107042.0
2021-03-09 14:10:00,111.02,111.04,110.83,110.83,82648.0,103.3383,103.3569,103.1614,103.1614,82648.0
2021-03-09 14:20:00,110.82,110.87,110.6,110.62,72501.0,103.1521,103.1987,102.9473,102.966,72501.0
2021-03-09 14:30:00,110.64,110.95,110.64,110.89,89617.0,102.9846,103.2731,102.9846,103.2173,89617.0
2021-03-09 14:40:00,110.89,110.93,110.73,110.73,78530.0,103.2173,103.2545,103.0683,103.0683,78530.0
2021-03-09 14:50:00,110.75,110.89,110.75,110.85,80130.0,103.087,103.2173,103.087,103.18,80130.0
2021-03-09 15:00:00,110.86,111.12,110.81,111.09,177560.0,103.1894,103.4314,103.1428,103.4034,177560.0
2021-03-09 15:10:00,111.09,111.2,111.06,111.16,75343.0,103.4034,103.5058,103.3755,103.4686,75343.0
2021-03-09 15:20:00,111.16,111.17,111.02,111.02,109720.0,103.4686,103.4779,103.3383,103.3383,109720.0
2021-03-09 15:30:00,111.02,111.06,110.69,110.9,184864.0,103.3383,103.3755,103.0311,103.2266,184864.0
2021-03-09 15:40:00,110.89,110.91,110.5,110.51,144017.0,103.2173,103.2359,102.8543,102.8636,144017.0
2021-03-09 15:50:00,110.52,110.53,110.23,110.24,247368.0,102.8729,102.8822,102.6029,102.6123,247368.0
2021-03-10 09:30:00,111.16,111.7,110.91,111.7,277002.0,103.4686,103.9712,103.2359,103.9712,277002.0
2021-03-10 09:40:00,111.68,112.29,111.56,112.0,181815.0,103.9526,104.5204,103.8409,104.2505,181815.0
2021-03-10 09:50:00,112.01,112.43,111.93,112.22,195521.0,104.2598,104.6507,104.1853,104.4553,195521.0
2021-03-10 10:00:00,112.26,112.7,112.26,112.63,157464.0,104.4925,104.902,104.4925,104.8369,157464.0
2021-03-10 10:10:00,112.64,112.84,112.5,112.79,81747.0,104.8462,105.0324,104.7159,104.9858,81747.0
2021-03-10 10:20:00,112.75,112.82,111.98,111.99,79579.0,104.9486,105.0137,104.2319,104.2412,79579.0
2021-03-10 10:30:00,112.08,112.63,112.08,112.1,86701.0,104.3249,104.8369,104.3249,104.3436,86701.0
2021-03-10 10:40:00,112.1,112.49,111.95,112.48,82320.0,104.3436,104.7066,104.2039,104.6973,82320.0
2021-03-10 10:50:00,112.46,112.6,112.19,112.45,760811.0,104.6786,104.809,104.4273,104.6693,760811.0
2021-03-10 11:00:00,112.48,112.86,112.42,112.7,106373.0,104.6973,105.051,104.6414,104.902,106373.0
2021-03-10 11:10:00,112.67,112.99,112.63,112.74,37266.0,104.8741,105.172,104.8369,104.9393,37266.0
2021-03-10 11:20:00,112.78,112.78,112.4,112.65,62271.0,104.9765,104.9765,104.6228,104.8555,62271.0
2021-03-10 11:30:00,112.63,112.71,112.48,112.68,49397.0,104.8369,104.9113,104.6973,104.8834,49397.0
2021-03-10 11:40:00,112.67,112.73,112.34,112.73,33160.0,104.8741,104.93,104.5669,104.93,33160.0
2021-03-10 11:50:00,112.72,112.92,112.67,112.77,91789.0,104.9207,105.1068,104.8741,104.9672,91789.0
2021-03-10 12:00:00,112.78,112.98,112.78,112.85,57510.0,104.9765,105.1627,104.9765,105.0417,57510.0
2021-03-10 12:10:00,112.84,113.02,112.82,112.82,101554.0,105.0324,105.1999,105.0137,105.0137,101554.0
2021-03-10 12:20:00,112.82,112.83,112.06,112.07,170081.0,105.0137,105.023,104.3063,104.3156,170081.0
2021-03-10 12:30:00,112.07,112.2,111.54,111.58,178194.0,104.3156,104.4366,103.8223,103.8595,178194.0
2021-03-10 12:40:00,111.58,111.91,111.54,111.84,103701.0,103.8595,104.1667,103.8223,104.1015,103701.0
2021-03-10 12:50:00,111.84,112.28,111.78,112.19,109764.0,104.1015,104.5111,104.0457,104.4273,109764.0
2021-03-10 13:00:00,112.19,112.31,111.73,112.3,129512.0,104.4273,104.539,103.9992,104.5297,129512.0
2021-03-10 13:10:00,112.27,112.44,112.15,112.26,67211.0,104.5018,104.66,104.3901,104.4925,67211.0
2021-03-10 13:20:00,112.31,112.53,112.26,112.52,53885.0,104.539,104.7438,104.4925,104.7345,53885.0
2021-03-10 13:30:00,112.53,112.63,112.22,112.33,216525.0,104.7438,104.8369,104.4553,104.5576,216525.0
2021-03-10 13:40:00,112.36,112.45,112.09,112.3,47964.0,104.5856,104.6693,104.3342,104.5297,47964.0
2021-03-10 13:50:00,112.32,112.54,112.21,112.45,46220.0,104.5483,104.7531,104.4459,104.6693,46220.0
2021-03-10 14:00:00,112.44,112.6,112.31,112.44,55805.0,104.66,104.809,104.539,104.66,55805.0
2021-03-10 14:10:00,112.49,112.68,112.48,112.54,68578.0,104.7066,104.8834,104.6973,104.7531,68578.0
2021-03-10 14:20:00,112.58,112.62,112.26,112.49,82633.0,104.7903,104.8276,104.4925,104.7066,82633.0
2021-03-10 14:30:00,112.46,112.68,112.41,112.65,71784.0,104.6786,104.8834,104.6321,104.8555,71784.0
2021-03-10 14:40:00,112.67,112.73,112.47,112.72,70484.0,104.8741,104.93,104.688,104.9207,70484.0
2021-03-10 14:50:00,112.73,112.75,112.58,112.58,60012.0,104.93,104.9486,104.7903,104.7903,60012.0
2021-03-10 15:00:00,112.59,112.67,112.33,112.42,73962.0,104.7996,104.8741,104.5576,104.6414,73962.0
2021-03-10 15:10:00,112.43,112.5,112.26,112.48,202017.0,104.6507,104.7159,104.4925,104.6973,202017.0
2021-03-10 15:20:00,112.49,112.63,112.41,112.42,171619.0,104.7066,104.8369,104.6321,104.6414,171619.0
2021-03-10 15:30:00,112.44,112.58,112.36,112.52,84942.0,104.66,104.7903,104.5856,104.7345,84942.0
2021-03-10 15:40:00,112.5,112.75,112.47,112.74,191627.0,104.7159,104.9486,104.688,104.9393,191627.0
2021-03-10 15:50:00,112.72,112.82,112.37,112.43,314240.0,104.9207,105.0137,104.5949,104.6507,314240.0
2021-03-11 09:30:00,113.21,113.21,112.77,113.0,249339.0,105.3768,105.3768,104.9672,105.1813,249339.0
2021-03-11 09:40:00,113.03,113.27,112.9,112.97,133460.0,105.2092,105.4326,105.0882,105.1534,133460.0
2021-03-11 09:50:00,112.95,113.48,112.95,113.48,118888.0,105.1347,105.6281,105.1347,105.6281,118888.0
2021-03-11 10:00:00,113.48,113.67,113.39,113.66,63706.0,105.6281,105.8049,105.5443,105.7956,63706.0
2021-03-11 10:10:00,113.67,113.75,113.17,113.27,83558.0,105.8049,105.8794,105.3395,105.4326,83558.0
2021-03-11 10:20:00,113.26,113.75,113.23,113.73,74402.0,105.4233,105.8794,105.3954,105.8608,74402.0
2021-03-11 10:30:00,113.73,113.94,113.73,113.77,65160.0,105.8608,106.0562,105.8608,105.898,65160.0
2021-03-11 10:40:00,113.8,113.99,113.8,113.98,87951.0,105.9259,106.1028,105.9259,106.0935,87951.0
2021-03-11 10:50:00,113.97,114.02,113.83,113.88,83384.0,106.0842,106.1307,105.9539,106.0004,83384.0
2021-03-11 11:00:00,113.86,114.01,113.8,113.91,76026.0,105.9818,106.1214,105.9259,106.0283,76026.0
2021-03-11 11:10:00,113.91,114.06,113.84,113.96,56969.0,106.0283,106.1679,105.9632,106.0749,56969.0
2021-03-11 11:20:00,113.95,114.06,113.87,113.88,109931.0,106.0655,106.1679,105.9911,106.0004,109931.0
2021-03-11 11:30:00,113.89,113.92,113.78,113.84,82686.0,106.0097,106.0376,105.9073,105.9632,82686.0
2021-03-11 11:40:00,113.84,113.86,113.68,113.76,53739.0,105.9632,105.9818,105.8142,105.8887,53739.0
2021-03-11 11:50:00,113.76,113.82,113.62,113.64,104244.0,105.8887,105.9445,105.7584,105.777,104244.0
2021-03-11 12:00:00,113.64,113.76,113.56,113.66,72522.0,105.777,105.8887,105.7025,105.7956,72522.0
2021-03-11 12:10:00,113.64,113.71,113.56,113.57,70074.0,105.777,105.8422,105.7025,105.7118,70074.0
2021-03-11 12:20:00,113.58,113.6,113.49,113.52,87717.0,105.7211,105.7398,105.6374,105.6653,87717.0
2021-03-11 12:30:00,113.52,113.74,113.51,113.7,51602.0,105.6653,105.8701,105.656,105.8328,51602.0
2021-03-11 12:40:00,113.76,113.76,113.48,113.48,93749.0,105.8887,105.8887,105.6281,105.6281,93749.0
2021-03-11 12:50:00,113.5,113.52,113.34,113.51,44862.0,105.6467,105.6653,105.4978,105.656,44862.0
2021-03-11 13:00:00,113.53,113.64,113.47,113.5,115554.0,105.6746,105.777,105.6188,105.6467,115554.0
2021-03-11 13:10:00,113.48,113.58,113.42,113.48,917752.0,105.6281,105.7211,105.5722,105.6281,917752.0
2021-03-11 13:20:00,113.49,113.52,113.33,113.4,55000.0,105.6374,105.6653,105.4884,105.5536,55000.0
2021-03-11 13:30:00,113.41,113.49,113.37,113.4,83279.0,105.5629,105.6374,105.5257,105.5536,83279.0
2021-03-11 13:40:00,113.43,113.47,113.28,113.36,64198.0,105.5815,105.6188,105.4419,105.5164,64198.0
2021-03-11 13:50:00,113.36,113.5,113.23,113.32,55961.0,105.5164,105.6467,105.3954,105.4791,55961.0
2021-03-11 14:00:00,113.33,113.73,113.33,113.68,72663.0,105.4884,105.8608,105.4884,105.8142,72663.0
2021-03-11 14:10:00,113.68,113.79,113.63,113.77,103354.0,105.8142,105.9166,105.7677,105.898,103354.0
2021-03-11 14:20:00,113.78,113.89,113.76,113.84,317932.0,105.9073,106.0097,105.8887,105.9632,317932.0
2021-03-11 14:30:00,113.85,113.89,113.67,113.8,245298.0,105.9725,106.0097,105.8049,105.9259,245298.0
2021-03-11 14:40:00,113.79,113.81,113.41,113.41,78901.0,105.9166,105.9352,105.5629,105.5629,78901.0
2021-03-11 14:50:00,113.4,113.6,113.4,113.5,244643.0,105.5536,105.7398,105.5536,105.6467,244643.0
2021-03-11 15:00:00,113.5,113.72,113.47,113.69,180448.0,105.6467,105.8515,105.6188,105.8235,180448.0
2021-03-11 15:10:00,113.68,113.69,113.53,113.6,161766.0,105.8142,105.8235,105.6746,105.7398,161766.0
2021-03-11 15:20:00,113.6,113.82,113.58,113.8,138310.0,105.7398,105.9445,105.7211,105.9259,138310.0
2021-03-11 15:30:00,113.8,113.84,113.69,113.82,163969.0,105.9259,105.9632,105.8235,105.9445,163969.0
2021-03-11 15:40:00,113.83,113.86,113.76,113.83,244421.0,105.9539,105.9818,105.8887,105.9539,244421.0
2021-03-11 15:50:00,113.83,113.95,113.72,113.85,350510.0,105.9539,106.0655,105.8515,105.9725,350510.0
2021-03-12 09:30:00,114.01,114.7,113.85,114.57,441020.0,106.1214,106.7637,105.9725,106.6426,441020.0
2021-03-12 09:40:00,114.5,114.75,114.17,114.32,114235.0,106.5775,106.8102,106.2703,106.4099,114235.0
2021-03-12 09:50:00,114.3,114.6,114.3,114.48,146084.0,106.3913,106.6706,106.3913,106.5589,146084.0
2021-03-12 10:00:00,114.47,114.73,114.35,114.6,56934.0,106.5496,106.7916,106.4379,106.6706,56934.0
2021-03-12 10:10:00,114.64,114.71,114.45,114.5,99582.0,106.7078,106.773,106.531,106.5775,99582.0
2021-03-12 10:20:00,114.48,114.48,114.07,114.19,69926.0,106.5589,106.5589,106.1772,106.2889,69926.0
2021-03-12 10:30:00,114.19,114.43,114.11,114.41,58754.0,106.2889,106.5123,106.2145,106.4937,58754.0
2021-03-12 10:40:00,114.42,114.65,114.32,114.62,54060.0,106.503,106.7171,106.4099,106.6892,54060.0
2021-03-12 10:50:00,114.62,114.72,114.42,114.44,90740.0,106.6892,106.7823,106.503,106.5216,90740.0
2021-03-12 11:00:00,114.4,114.67,114.26,114.64,83525.0,106.4844,106.7357,106.3541,106.7078,83525.0
2021-03-12 11:10:00,114.67,114.88,114.63,114.72,63470.0,106.7357,106.9312,106.6985,106.7823,63470.0
2021-03-12 11:20:00,114.74,114.91,114.72,114.74,31717.0,106.8009,106.9591,106.7823,106.8009,31717.0
2021-03-12 11:30:00,114.73,114.78,114.37,114.5,58813.0,106.7916,106.8381,106.4565,106.5775,58813.0
2021-03-12 11:40:00,114.44,114.56,114.43,114.55,49482.0,106.5216,106.6333,106.5123,106.624,49482.0
2021-03-12 11:50:00,114.56,114.56,114.34,114.36,45342.0,106.6333,106.6333,106.4286,106.4472,45342.0
2021-03-12 12:00:00,114.36,114.38,114.21,114.27,53801.0,106.4472,106.4658,106.3076,106.3634,53801.0
2021-03-12 12:10:00,114.27,114.46,114.18,114.46,188654.0,106.3634,106.5403,106.2796,106.5403,188654.0
2021-03-12 12:20:00,114.45,114.49,114.35,114.48,79420.0,106.531,106.5682,106.4379,106.5589,79420.0
2021-03-12 12:30:00,114.46,114.57,114.43,114.57,44264.0,106.5403,106.6426,106.5123,106.6426,44264.0
2021-03-12 12:40:00,114.59,114.66,114.47,114.6,86237.0,106.6613,106.7264,106.5496,106.6706,86237.0
2021-03-12 12:50:00,114.58,114.58,114.4,114.42,40671.0,106.652,106.652,106.4844,106.503,40671.0
2021-03-12 13:00:00,114.44,114.6,114.36,114.55,61068.0,106.5216,106.6706,106.4472,106.624,61068.0
2021-03-12 13:10:00,114.55,114.59,114.45,114.53,48378.0,106.624,106.6613,106.531,106.6054,48378.0
2021-03-12 13:20:00,114.54,114.59,114.42,114.46,106449.0,106.6147,106.6613,106.503,106.5403,106449.0
2021-03-12 13:30:00,114.47,114.51,114.36,114.4,54307.0,106.5496,106.5868,106.4472,106.4844,54307.0
2021-03-12 13:40:00,114.41,114.41,114.22,114.22,77939.0,106.4937,106.4937,106.3169,106.3169,77939.0
2021-03-12 13:50:00,114.23,114.3,114.19,114.21,38125.0,106.3262,106.3913,106.2889,106.3076,38125.0
2021-03-12 14:00:00,114.23,114.38,114.21,114.28,72680.0,106.3262,106.4658,106.3076,106.3727,72680.0
2021-03-12 14:10:00,114.26,114.38,114.24,114.33,70869.0,106.3541,106.4658,106.3355,106.4193,70869.0
2021-03-12 14:20:00,114.33,114.67,114.27,114.64,79085.0,106.4193,106.7357,106.3634,106.7078,79085.0
2021-03-12 14:30:00,114.67,114.84,114.65,114.79,66141.0,106.7357,106.894,106.7171,106.8474,66141.0
2021-03-12 14:40:00,114.81,114.84,114.73,114.73,119302.0,106.866,106.894,106.7916,106.7916,119302.0
2021-03-12 14:50:00,114.73,114.78,114.67,114.77,92717.0,106.7916,106.8381,106.7357,106.8288,92717.0
2021-03-12 15:00:00,114.77,114.8,114.64,114.79,109114.0,106.8288,106.8567,106.7078,106.8474,109114.0
2021-03-12 15:10:00,114.78,114.83,114.63,114.83,97154.0,106.8381,106.8847,106.6985,106.8847,97154.0
2021-03-12 15:20:00,114.82,114.94,114.79,114.86,203611.0,106.8754,106.987,106.8474,106.9126,203611.0
2021-03-12 15:30:00,114.87,115.09,114.85,115.08,296124.0,106.9219,107.1267,106.9033,107.1174,296124.0
2021-03-12 15:40:00,115.08,115.2,115.05,115.11,310466.0,107.1174,107.2291,107.0894,107.1453,310466.0
2021-03-12 15:50:00,115.1,115.18,114.98,115.01,525763.0,107.136,107.2104,107.0243,107.0522,525763.0
2021-03-15 09:30:00,114.83,115.17,114.61,114.94,470650.0,106.8847,107.2011,106.6799,106.987,470650.0
2021-03-15 09:40:00,114.92,114.92,114.39,114.41,85528.0,106.9684,106.9684,106.4751,106.4937,85528.0
2021-03-15 09:50:00,114.4,114.55,114.24,114.42,74347.0,106.4844,106.624,106.3355,106.503,74347.0
2021-03-15 10:00:00,114.41,114.53,113.84,113.89,74887.0,106.4937,106.6054,105.9632,106.0097,74887.0
2021-03-15 10:10:00,113.9,114.55,113.9,114.52,96011.0,106.019,106.624,106.019,106.5961,96011.0
2021-03-15 10:20:00,114.56,114.8,114.46,114.74,76264.0,106.6333,106.8567,106.5403,106.8009,76264.0
2021-03-15 10:30:00,114.77,114.93,114.7,114.81,60948.0,106.8288,106.9777,106.7637,106.866,60948.0
2021-03-15 10:40:00,114.79,114.9,114.64,114.65,64099.0,106.8474,106.9498,106.7078,106.7171,64099.0
2021-03-15 10:50:00,114.65,114.81,114.52,114.74,64915.0,106.7171,106.866,106.5961,106.8009,64915.0
2021-03-15 11:00:00,114.72,114.9,114.65,114.75,70454.0,106.7823,106.9498,106.7171,106.8102,70454.0
2021-03-15 11:10:00,114.75,114.76,114.43,114.43,87557.0,106.8102,106.8195,106.5123,106.5123,87557.0
2021-03-15 11:20:00,114.43,114.56,114.24,114.27,98243.0,106.5123,106.6333,106.3355,106.3634,98243.0
2021-03-15 11:30:00,114.25,114.28,113.94,114.04,48455.0,106.3448,106.3727,106.0562,106.1493,48455.0
2021-03-15 11:40:00,114.04,114.43,114.04,114.34,96750.0,106.1493,106.5123,106.1493,106.4286,96750.0
2021-03-15 11:50:00,114.32,114.46,114.27,114.4,69948.0,106.4099,106.5403,106.3634,106.4844,69948.0
2021-03-15 12:00:00,114.38,114.61,114.36,114.61,43534.0,106.4658,106.6799,106.4472,106.6799,43534.0
2021-03-15 12:10:00,114.61,114.73,114.6,114.71,91033.0,106.6799,106.7916,106.6706,106.773,91033.0
2021-03-15 12:20:00,114.72,114.81,114.61,114.65,55064.0,106.7823,106.866,106.6799,106.7171,55064.0
2021-03-15 12:30:00,114.65,114.7,114.49,114.52,53522.0,106.7171,106.7637,106.5682,106.5961,53522.0
2021-03-15 12:40:00,114.52,114.92,114.52,114.89,44454.0,106.5961,106.9684,106.5961,106.9405,44454.0
2021-03-15 12:50:00,114.9,114.96,114.79,114.88,85689.0,106.9498,107.0057,106.8474,106.9312,85689.0
2021-03-15 13:00:00,114.89,114.93,114.8,114.87,88411.0,106.9405,106.9777,106.8567,106.9219,88411.0
2021-03-15 13:10:00,114.86,114.91,114.8,114.84,48908.0,106.9126,106.9591,106.8567,106.894,48908.0
2021-03-15 13:20:00,114.85,114.86,114.75,114.78,52640.0,106.9033,106.9126,106.8102,106.8381,52640.0
2021-03-15 13:30:00,114.77,114.83,114.67,114.67,47640.0,106.8288,106.8847,106.7357,106.7357,47640.0
2021-03-15 13:40:00,114.68,114.76,114.65,114.7,50119.0,106.745,106.8195,106.7171,106.7637,50119.0
2021-03-15 13:50:00,114.71,114.9,114.68,114.87,81052.0,106.773,106.9498,106.745,106.9219,81052.0
2021-03-15 14:00:00,114.89,114.93,114.76,114.8,54875.0,106.9405,106.9777,106.8195,106.8567,54875.0
2021-03-15 14:10:00,114.81,114.86,114.72,114.74,101350.0,106.866,106.9126,106.7823,106.8009,101350.0
2021-03-15 14:20:00,114.74,114.87,114.72,114.87,44407.0,106.8009,106.9219,106.7823,106.9219,44407.0
2021-03-15 14:30:00,114.87,114.93,114.8,114.85,52849.0,106.9219,106.9777,106.8567,106.9033,52849.0
2021-03-15 14:40:00,114.86,114.9,114.72,114.74,60773.0,106.9126,106.9498,106.7823,106.8009,60773.0
2021-03-15 14:50:00,114.74,114.78,114.67,114.68,58448.0,106.8009,106.8381,106.7357,106.745,58448.0
2021-03-15 15:00:00,114.69,114.73,114.47,114.55,127532.0,106.7543,106.7916,106.5496,106.624,127532.0
2021-03-15 15:10:00,114.55,114.59,114.4,114.43,78284.0,106.624,106.6613,106.4844,106.5123,78284.0
2021-03-15 15:20:00,114.43,114.47,114.32,114.39,76623.0,106.5123,106.5496,106.4099,106.4751,76623.0
2021-03-15 15:30:00,114.39,114.5,114.31,114.44,79358.0,106.4751,106.5775,106.4006,106.5216,79358.0
2021-03-15 15:40:00,114.45,114.67,114.43,114.49,99809.0,106.531,106.7357,106.5123,106.5682,99809.0
2021-03-15 15:50:00,114.5,114.83,114.49,114.81,359798.0,106.5775,106.8847,106.5682,106.866,359798.0
2021-03-16 09:30:00,114.6,114.72,114.08,114.16,166082.0,106.6706,106.7823,106.1866,106.261,166082.0
2021-03-16 09:40:00,114.13,114.18,113.57,113.57,81202.0,106.2331,106.2796,105.7118,105.7118,81202.0
2021-03-16 09:50:00,113.57,113.68,113.31,113.58,172162.0,105.7118,105.8142,105.4698,105.7211,172162.0
2021-03-16 10:00:00,113.57,113.71,113.38,113.41,108388.0,105.7118,105.8422,105.535,105.5629,108388.0
2021-03-16 10:10:00,113.41,113.6,113.29,113.51,98589.0,105.5629,105.7398,105.4512,105.656,98589.0
2021-03-16 10:20:00,113.52,113.54,113.13,113.23,77287.0,105.6653,105.6839,105.3023,105.3954,77287.0
2021-03-16 10:30:00,113.23,113.62,113.23,113.54,107621.0,105.3954,105.7584,105.3954,105.6839,107621.0
2021-03-16 10:40:00,113.56,113.58,113.29,113.34,69756.0,105.7025,105.7211,105.4512,105.4978,69756.0
2021-03-16 10:50:00,113.36,113.36,113.03,113.06,89767.0,105.5164,105.5164,105.2092,105.2371,89767.0
2021-03-16 11:00:00,113.06,113.24,112.92,113.22,80239.0,105.2371,105.4047,105.1068,105.3861,80239.0
2021-03-16 11:10:00,113.22,113.37,113.16,113.35,135405.0,105.3861,105.5257,105.3302,105.5071,135405.0
2021-03-16 11:20:00,113.36,113.47,113.31,113.35,71388.0,105.5164,105.6188,105.4698,105.5071,71388.0
2021-03-16 11:30:00,113.39,113.39,113.21,113.24,78985.0,105.5443,105.5443,105.3768,105.4047,78985.0
2021-03-16 11:40:00,113.22,113.4,113.2,113.36,63525.0,105.3861,105.5536,105.3674,105.5164,63525.0
2021-03-16 11:50:00,113.38,113.56,113.36,113.56,41925.0,105.535,105.7025,105.5164,105.7025,41925.0
2021-03-16 12:00:00,113.57,113.66,113.44,113.66,69307.0,105.7118,105.7956,105.5908,105.7956,69307.0
2021-03-16 12:10:00,113.65,113.65,113.12,113.17,95263.0,105.7863,105.7863,105.293,105.3395,95263.0
2021-03-16 12:20:00,113.17,113.22,112.96,113.15,66771.0,105.3395,105.3861,105.144,105.3209,66771.0
2021-03-16 12:30:00,113.17,113.52,113.1,113.52,123152.0,105.3395,105.6653,105.2744,105.6653,123152.0
2021-03-16 12:40:00,113.51,113.62,113.49,113.51,119087.0,105.656,105.7584,105.6374,105.656,119087.0
2021-03-16 12:50:00,113.52,113.57,113.46,113.56,124968.0,105.6653,105.7118,105.6095,105.7025,124968.0
2021-03-16 13:00:00,113.56,113.71,113.44,113.65,126972.0,105.7025,105.8422,105.5908,105.7863,126972.0
2021-03-16 13:10:00,113.64,113.68,113.52,113.53,67301.0,105.777,105.8142,105.6653,105.6746,67301.0
2021-03-16 13:20:00,113.54,113.68,113.47,113.53,90316.0,105.6839,105.8142,105.6188,105.6746,90316.0
2021-03-16 13:30:00,113.52,113.55,113.23,113.25,49858.0,105.6653,105.6932,105.3954,105.414,49858.0
2021-03-16 13:40:00,113.25,113.44,113.23,113.44,50255.0,105.414,105.5908,105.3954,105.5908,50255.0
2021-03-16 13:50:00,113.43,113.49,113.3,113.32,81014.0,105.5815,105.6374,105.4605,105.4791,81014.0
2021-03-16 14:00:00,113.29,113.64,113.23,113.42,151031.0,105.4512,105.777,105.3954,105.5722,151031.0
2021-03-16 14:10:00,113.43,113.46,113.29,113.3,49926.0,105.5815,105.6095,105.4512,105.4605,49926.0
2021-03-16 14:20:00,113.29,113.32,112.95,112.99,73657.0,105.4512,105.4791,105.1347,105.172,73657.0
2021-03-16 14:30:00,112.97,113.48,112.92,112.93,798725.0,105.1534,105.6281,105.1068,105.1161,798725.0
2021-03-16 14:40:00,112.95,113.0,112.64,112.92,53120.0,105.1347,105.1813,104.8462,105.1068,53120.0
2021-03-16 14:50:00,112.93,113.17,112.93,113.08,71234.0,105.1161,105.3395,105.1161,105.2557,71234.0
2021-03-16 15:00:00,113.06,113.2,112.79,113.14,82423.0,105.2371,105.3674,104.9858,105.3116,82423.0
2021-03-16 15:10:00,113.14,113.26,113.12,113.19,92698.0,105.3116,105.4233,105.293,105.3581,92698.0
2021-03-16 15:20:00,113.2,113.29,113.08,113.08,70220.0,105.3674,105.4512,105.2557,105.2557,70220.0
2021-03-16 15:30:00,113.08,113.34,113.01,113.25,84466.0,105.2557,105.4978,105.1906,105.414,84466.0
2021-03-16 15:40:00,113.24,113.3,112.95,112.95,93413.0,105.4047,105.4605,105.1347,105.1347,93413.0
2021-03-16 15:50:00,112.97,113.09,112.9,112.99,268559.0,105.1534,105.2651,105.0882,105.172,268559.0
2021-03-17 09:30:00,112.55,112.64,112.33,112.6,168551.0,104.7624,104.8462,104.5576,104.809,168551.0
2021-03-17 09:40:00,112.61,112.88,112.57,112.65,67777.0,104.8183,105.0696,104.781,104.8555,67777.0
2021-03-17 09:50:00,112.62,112.63,112.46,112.49,40662.0,104.8276,104.8369,104.6786,104.7066,40662.0
2021-03-17 10:00:00,112.45,112.53,112.15,112.23,71305.0,104.6693,104.7438,104.3901,104.4646,71305.0
2021-03-17 10:10:00,112.28,112.51,112.28,112.35,63398.0,104.5111,104.7252,104.5111,104.5763,63398.0
2021-03-17 10:20:00,112.33,112.54,112.17,112.51,42559.0,104.5576,104.7531,104.4087,104.7252,42559.0
2021-03-17 10:30:00,112.47,112.49,112.16,112.3,87347.0,104.688,104.7066,104.3994,104.5297,87347.0
2021-03-17 10:40:00,112.32,112.32,111.9,111.94,49968.0,104.5483,104.5483,104.1574,104.1946,49968.0
2021-03-17 10:50:00,111.89,112.07,111.87,111.99,32173.0,104.1481,104.3156,104.1295,104.2412,32173.0
2021-03-17 11:00:00,111.99,112.27,111.94,112.25,32562.0,104.2412,104.5018,104.1946,104.4832,32562.0
2021-03-17 11:10:00,112.25,112.52,112.25,112.48,28735.0,104.4832,104.7345,104.4832,104.6973,28735.0
2021-03-17 11:20:00,112.47,112.63,112.42,112.63,27132.0,104.688,104.8369,104.6414,104.8369,27132.0
2021-03-17 11:30:00,112.63,112.77,112.61,112.73,35491.0,104.8369,104.9672,104.8183,104.93,35491.0
2021-03-17 11:40:00,112.73,112.9,112.73,112.87,34660.0,104.93,105.0882,104.93,105.0603,34660.0
2021-03-17 11:50:00,112.85,112.92,112.71,112.74,70119.0,105.0417,105.1068,104.9113,104.9393,70119.0
2021-03-17 12:00:00,112.73,113.05,112.73,113.05,85255.0,104.93,105.2278,104.93,105.2278,85255.0
2021-03-17 12:10:00,113.03,113.05,112.87,112.93,92067.0,105.2092,105.2278,105.0603,105.1161,92067.0
2021-03-17 12:20:00,112.92,112.93,112.68,112.8,67202.0,105.1068,105.1161,104.8834,104.9951,67202.0
2021-03-17 12:30:00,112.81,112.83,112.59,112.72,86545.0,105.0044,105.023,104.7996,104.9207,86545.0
2021-03-17 12:40:00,112.71,112.78,112.67,112.74,60344.0,104.9113,104.9765,104.8741,104.9393,60344.0
2021-03-17 12:50:00,112.74,112.91,112.68,112.75,118620.0,104.9393,105.0975,104.8834,104.9486,118620.0
2021-03-17 13:00:00,112.76,112.79,112.64,112.71,56252.0,104.9579,104.9858,104.8462,104.9113,56252.0
2021-03-17 13:10:00,112.7,112.76,112.59,112.73,58761.0,104.902,104.9579,104.7996,104.93,58761.0
2021-03-17 13:20:00,112.71,112.84,112.63,112.78,53119.0,104.9113,105.0324,104.8369,104.9765,53119.0
2021-03-17 13:30:00,112.77,112.85,112.73,112.76,37722.0,104.9672,105.0417,104.93,104.9579,37722.0
2021-03-17 13:40:00,112.75,112.85,112.73,112.77,93667.0,104.9486,105.0417,104.93,104.9672,93667.0
2021-03-17 13:50:00,112.76,112.76,112.56,112.62,74626.0,104.9579,104.9579,104.7717,104.8276,74626.0
2021-03-17 14:00:00,112.64,113.44,112.63,113.37,159861.0,104.8462,105.5908,104.8369,105.5257,159861.0
2021-03-17 14:10:00,113.42,113.77,113.24,113.29,98113.0,105.5722,105.898,105.4047,105.4512,98113.0
2021-03-17 14:20:00,113.28,113.28,113.01,113.01,73639.0,105.4419,105.4419,105.1906,105.1906,73639.0
2021-03-17 14:30:00,112.99,113.61,112.91,113.6,69278.0,105.172,105.7491,105.0975,105.7398,69278.0
2021-03-17 14:40:00,113.61,113.93,113.57,113.83,69537.0,105.7491,106.0469,105.7118,105.9539,69537.0
2021-03-17 14:50:00,113.81,113.92,113.67,113.7,87639.0,105.9352,106.0376,105.8049,105.8328,87639.0
2021-03-17 15:00:00,113.7,113.9,113.63,113.82,69410.0,105.8328,106.019,105.7677,105.9445,69410.0
2021-03-17 15:10:00,113.8,113.81,113.55,113.57,97975.0,105.9259,105.9352,105.6932,105.7118,97975.0
2021-03-17 15:20:00,113.57,113.59,113.29,113.41,93123.0,105.7118,105.7305,105.4512,105.5629,93123.0
2021-03-17 15:30:00,113.4,113.68,113.39,113.46,424901.0,105.5536,105.8142,105.5443,105.6095,424901.0
2021-03-17 15:40:00,113.45,113.59,113.29,113.31,501928.0,105.6001,105.7305,105.4512,105.4698,501928.0
2021-03-17 15:50:00,113.3,113.68,113.1,113.66,548814.0,105.4605,105.8142,105.2744,105.7956,548814.0
2021-03-18 09:30:00,113.3,113.46,113.07,113.34,117202.0,105.4605,105.6095,105.2464,105.4978,117202.0
2021-03-18 09:40:00,113.32,113.32,112.9,112.94,55754.0,105.4791,105.4791,105.0882,105.1254,55754.0
2021-03-18 09:50:00,112.91,113.26,112.82,113.25,126599.0,105.0975,105.4233,105.0137,105.414,126599.0
2021-03-18 10:00:00,113.26,113.28,113.07,113.28,117431.0,105.4233,105.4419,105.2464,105.4419,117431.0
2021-03-18 10:10:00,113.27,113.33,113.08,113.28,72989.0,105.4326,105.4884,105.2557,105.4419,72989.0
2021-03-18 10:20:00,113.29,113.73,113.23,113.71,62468.0,105.4512,105.8608,105.3954,105.8422,62468.0
2021-03-18 10:30:00,113.68,113.99,113.59,113.84,92040.0,105.8142,106.1028,105.7305,105.9632,92040.0
2021-03-18 10:40:00,113.83,113.9,113.71,113.82,56761.0,105.9539,106.019,105.8422,105.9445,56761.0
2021-03-18 10:50:00,113.82,113.84,113.59,113.81,61597.0,105.9445,105.9632,105.7305,105.9352,61597.0
2021-03-18 11:00:00,113.82,114.25,113.73,114.25,72382.0,105.9445,106.3448,105.8608,106.3448,72382.0
2021-03-18 11:10:00,114.26,114.35,114.17,114.31,60700.0,106.3541,106.4379,106.2703,106.4006,60700.0
2021-03-18 11:20:00,114.31,114.4,114.18,114.34,96069.0,106.4006,106.4844,106.2796,106.4286,96069.0
2021-03-18 11:30:00,114.35,114.41,114.21,114.21,122234.0,106.4379,106.4937,106.3076,106.3076,122234.0
2021-03-18 11:40:00,114.2,114.26,114.15,114.22,61483.0,106.2983,106.3541,106.2517,106.3169,61483.0
2021-03-18 11:50:00,114.22,114.35,114.21,114.3,62730.0,106.3169,106.4379,106.3076,106.3913,62730.0
2021-03-18 12:00:00,114.33,114.47,114.32,114.45,57097.0,106.4193,106.5496,106.4099,106.531,57097.0
2021-03-18 12:10:00,114.45,114.52,114.37,114.37,67739.0,106.531,106.5961,106.4565,106.4565,67739.0
2021-03-18 12:20:00,114.38,114.46,114.32,114.4,40145.0,106.4658,106.5403,106.4099,106.4844,40145.0
2021-03-18 12:30:00,114.41,114.41,114.08,114.21,28774.0,106.4937,106.4937,106.1866,106.3076,28774.0
2021-03-18 12:40:00,114.19,114.26,113.91,113.92,28410.0,106.2889,106.3541,106.0283,106.0376,28410.0
2021-03-18 12:50:00,113.87,113.89,113.47,113.54,50014.0,105.9911,106.0097,105.6188,105.6839,50014.0
2021-03-18 13:00:00,113.55,113.77,113.47,113.68,36019.0,105.6932,105.898,105.6188,105.8142,36019.0
2021-03-18 13:10:00,113.67,113.9,113.56,113.88,26133.0,105.8049,106.019,105.7025,106.0004,26133.0
2021-03-18 13:20:00,113.89,114.02,113.88,113.89,27445.0,106.0097,106.1307,106.0004,106.0097,27445.0
2021-03-18 13:30:00,113.93,113.93,113.79,113.92,34848.0,106.0469,106.0469,105.9166,106.0376,34848.0
2021-03-18 13:40:00,113.92,113.98,113.74,113.75,23156.0,106.0376,106.0935,105.8701,105.8794,23156.0
2021-03-18 13:50:00,113.74,113.85,113.74,113.77,24624.0,105.8701,105.9725,105.8701,105.898,24624.0
2021-03-18 14:00:00,113.78,113.79,113.37,113.38,36878.0,105.9073,105.9166,105.5257,105.535,36878.0
2021-03-18 14:10:00,113.36,113.38,112.78,112.78,77299.0,105.5164,105.535,104.9765,104.9765,77299.0
2021-03-18 14:20:00,112.78,112.93,112.61,112.63,88312.0,104.9765,105.1161,104.8183,104.8369,88312.0
2021-03-18 14:30:00,112.62,112.75,112.15,112.38,110925.0,104.8276,104.9486,104.3901,104.6042,110925.0
2021-03-18 14:40:00,112.29,112.56,112.07,112.51,190180.0,104.5204,104.7717,104.3156,104.7252,190180.0
2021-03-18 14:50:00,112.54,112.64,112.41,112.55,79249.0,104.7531,104.8462,104.6321,104.7624,79249.0
2021-03-18 15:00:00,112.53,112.54,111.94,112.14,81162.0,104.7438,104.7531,104.1946,104.3808,81162.0
2021-03-18 15:10:00,112.14,112.25,111.81,111.88,81388.0,104.3808,104.4832,104.0736,104.1388,81388.0
2021-03-18 15:20:00,111.87,111.95,111.54,111.94,110610.0,104.1295,104.2039,103.8223,104.1946,110610.0
2021-03-18 15:30:00,111.91,111.97,111.27,111.29,174013.0,104.1667,104.2225,103.571,103.5896,174013.0
2021-03-18 15:40:00,111.31,111.34,110.72,110.76,98716.0,103.6082,103.6361,103.059,103.0963,98716.0
2021-03-18 15:50:00,110.79,111.08,110.77,111.02,782892.0,103.1242,103.3941,103.1056,103.3383,782892.0
2021-03-19 09:30:00,110.79,110.97,110.46,110.47,219793.0,103.1242,103.2917,102.817,102.8263,219793.0
2021-03-19 09:40:00,110.3,110.3,109.51,109.54,70282.0,102.6681,102.6681,101.9328,101.9607,70282.0
2021-03-19 09:50:00,109.55,110.69,109.55,110.36,72272.0,101.97,103.0311,101.97,102.7239,72272.0
2021-03-19 10:00:00,110.3,110.43,109.88,110.1,54746.0,102.6681,102.7891,102.2772,102.4819,54746.0
2021-03-19 10:10:00,110.09,110.53,109.72,110.53,115254.0,102.4726,102.8822,102.1282,102.8822,115254.0
2021-03-19 10:20:00,110.56,110.82,110.45,110.66,206538.0,102.9101,103.1521,102.8077,103.0032,206538.0
2021-03-19 10:30:00,110.65,110.74,110.2,110.43,107739.0,102.9939,103.0777,102.575,102.7891,107739.0
2021-03-19 10:40:00,110.49,110.77,110.46,110.65,160865.0,102.845,103.1056,102.817,102.9939,160865.0
2021-03-19 10:50:00,110.77,110.98,110.73,110.86,158347.0,103.1056,103.301,103.0683,103.1894,158347.0
2021-03-19 11:00:00,110.91,111.07,110.82,110.89,43108.0,103.2359,103.3848,103.1521,103.2173,43108.0
2021-03-19 11:10:00,110.87,111.07,110.7,110.98,38249.0,103.1987,103.3848,103.0404,103.301,38249.0
2021-03-19 11:20:00,110.94,111.04,110.72,111.01,28776.0,103.2638,103.3569,103.059,103.329,28776.0
2021-03-19 11:30:00,111.01,111.43,111.01,111.43,305974.0,103.329,103.7199,103.329,103.7199,305974.0
2021-03-19 11:40:00,111.43,111.57,111.39,111.53,35803.0,103.7199,103.8502,103.6827,103.813,35803.0
2021-03-19 11:50:00,111.49,112.01,111.47,111.87,29878.0,103.7758,104.2598,103.7571,104.1295,29878.0
2021-03-19 12:00:00,111.91,112.11,111.88,111.91,48573.0,104.1667,104.3529,104.1388,104.1667,48573.0
2021-03-19 12:10:00,111.9,112.02,111.78,111.92,43186.0,104.1574,104.2691,104.0457,104.176,43186.0
2021-03-19 12:20:00,111.88,112.04,111.88,111.98,56239.0,104.1388,104.2877,104.1388,104.2319,56239.0
2021-03-19 12:30:00,112.02,112.11,111.98,112.04,50986.0,104.2691,104.3529,104.2319,104.2877,50986.0
2021-03-19 12:40:00,112.04,112.12,112.04,112.09,215018.0,104.2877,104.3622,104.2877,104.3342,215018.0
2021-03-19 12:50:00,112.1,112.1,111.94,111.99,57938.0,104.3436,104.3436,104.1946,104.2412,57938.0
2021-03-19 13:00:00,111.98,112.0,111.67,111.77,37428.0,104.2319,104.2505,103.9433,104.0364,37428.0
2021-03-19 13:10:00,111.79,111.9,111.67,111.82,21326.0,104.055,104.1574,103.9433,104.0829,21326.0
2021-03-19 13:20:00,111.83,111.92,111.69,111.72,36889.0,104.0922,104.176,103.9619,103.9898,36889.0
2021-03-19 13:30:00,111.74,111.79,111.48,111.56,50970.0,104.0085,104.055,103.7665,103.8409,50970.0
2021-03-19 13:40:00,111.59,111.82,111.57,111.8,40737.0,103.8688,104.0829,103.8502,104.0643,40737.0
2021-03-19 13:50:00,111.8,111.85,111.59,111.69,48965.0,104.0643,104.1109,103.8688,103.9619,48965.0
2021-03-19 14:00:00,111.69,111.77,111.32,111.35,65959.0,103.9619,104.0364,103.6175,103.6454,65959.0
2021-03-19 14:10:00,111.34,111.54,111.05,111.08,1780411.0,103.6361,103.8223,103.3662,103.3941,1780411.0
2021-03-19 14:20:00,111.08,111.16,110.99,111.14,105481.0,103.3941,103.4686,103.3104,103.45,105481.0
2021-03-19 14:30:00,111.15,111.21,111.04,111.12,65680.0,103.4593,103.5151,103.3569,103.4314,65680.0
2021-03-19 14:40:00,111.12,111.17,111.03,111.11,97607.0,103.4314,103.4779,103.3476,103.4221,97607.0
2021-03-19 14:50:00,111.1,111.29,111.0,111.29,228152.0,103.4127,103.5896,103.3197,103.5896,228152.0
2021-03-19 15:00:00,111.28,111.28,110.9,110.99,143853.0,103.5803,103.5803,103.2266,103.3104,143853.0
2021-03-19 15:10:00,110.97,111.27,110.97,111.18,54563.0,103.2917,103.571,103.2917,103.4872,54563.0
2021-03-19 15:20:00,111.19,111.36,111.15,111.36,131699.0,103.4965,103.6548,103.4593,103.6548,131699.0
2021-03-19 15:30:00,111.36,111.77,111.33,111.67,125524.0,103.6548,104.0364,103.6268,103.9433,125524.0
2021-03-19 15:40:00,111.68,111.75,111.51,111.62,154994.0,103.9526,104.0178,103.7944,103.8968,154994.0
2021-03-19 15:50:00,111.57,111.79,111.32,111.44,369970.0,103.8502,104.055,103.6175,103.7292,369970.0
2021-03-22 09:30:00,111.68,111.74,110.86,111.1,184362.0,103.9526,104.0085,103.1894,103.4127,184362.0
2021-03-22 09:40:00,111.1,111.19,110.7,110.91,60021.0,103.4127,103.4965,103.0404,103.2359,60021.0
2021-03-22 09:50:00,110.92,110.92,110.31,110.35,66197.0,103.2452,103.2452,102.6774,102.7146,66197.0
2021-03-22 10:00:00,110.37,110.49,109.86,109.91,103067.0,102.7333,102.845,102.2585,102.3051,103067.0
2021-03-22 10:10:00,109.98,110.06,109.72,109.96,87328.0,102.3702,102.4447,102.1282,102.3516,87328.0
2021-03-22 10:20:00,109.98,109.98,109.66,109.84,147544.0,102.3702,102.3702,102.0724,102.2399,147544.0
2021-03-22 10:30:00,109.87,110.03,109.61,109.83,62043.0,102.2679,102.4168,102.0258,102.2306,62043.0
2021-03-22 10:40:00,109.85,110.11,109.63,110.08,41917.0,102.2492,102.4912,102.0445,102.4633,41917.0
2021-03-22 10:50:00,110.08,110.1,109.68,109.69,31337.0,102.4633,102.4819,102.091,102.1003,31337.0
2021-03-22 11:00:00,109.73,109.87,109.58,109.82,58835.0,102.1375,102.2679,101.9979,102.2213,58835.0
2021-03-22 11:10:00,109.78,109.78,109.32,109.49,37840.0,102.1841,102.1841,101.7559,101.9141,37840.0
2021-03-22 11:20:00,109.49,109.59,109.42,109.55,97645.0,101.9141,102.0072,101.849,101.97,97645.0
2021-03-22 11:30:00,109.59,110.0,109.55,109.86,51269.0,102.0072,102.3889,101.97,102.2585,51269.0
2021-03-22 11:40:00,109.86,109.94,109.73,109.89,31267.0,102.2585,102.333,102.1375,102.2865,31267.0
2021-03-22 11:50:00,109.9,109.97,109.78,109.91,19140.0,102.2958,102.3609,102.1841,102.3051,19140.0
2021-03-22 12:00:00,109.94,109.99,109.7,109.74,30729.0,102.333,102.3795,102.1096,102.1468,30729.0
2021-03-22 12:10:00,109.78,109.82,109.63,109.64,35829.0,102.1841,102.2213,102.0445,102.0538,35829.0
2021-03-22 12:20:00,109.63,109.66,109.52,109.63,72194.0,102.0445,102.0724,101.9421,102.0445,72194.0
2021-03-22 12:30:00,109.61,109.63,109.51,109.55,28717.0,102.0258,102.0445,101.9328,101.97,28717.0
2021-03-22 12:40:00,109.51,109.74,109.49,109.69,29808.0,101.9328,102.1468,101.9141,102.1003,29808.0
2021-03-22 12:50:00,109.69,109.74,109.56,109.74,22290.0,102.1003,102.1468,101.9793,102.1468,22290.0
2021-03-22 13:00:00,109.75,109.77,109.59,109.63,21877.0,102.1562,102.1748,102.0072,102.0445,21877.0
2021-03-22 13:10:00,109.63,109.92,109.62,109.87,27166.0,102.0445,102.3144,102.0352,102.2679,27166.0
2021-03-22 13:20:00,109.9,110.05,109.87,109.93,58610.0,102.2958,102.4354,102.2679,102.3237,58610.0
2021-03-22 13:30:00,109.93,109.98,109.89,109.93,63655.0,102.3237,102.3702,102.2865,102.3237,63655.0
2021-03-22 13:40:00,109.95,110.14,109.94,110.14,77462.0,102.3423,102.5192,102.333,102.5192,77462.0
2021-03-22 13:50:00,110.14,110.28,110.08,110.27,27789.0,102.5192,102.6495,102.4633,102.6402,27789.0
2021-03-22 14:00:00,110.26,110.41,110.2,110.4,34256.0,102.6309,102.7705,102.575,102.7612,34256.0
2021-03-22 14:10:00,110.4,110.4,110.19,110.22,40835.0,102.7612,102.7612,102.5657,102.5936,40835.0
2021-03-22 14:20:00,110.19,110.33,110.14,110.29,34704.0,102.5657,102.696,102.5192,102.6588,34704.0
2021-03-22 14:30:00,110.33,110.47,110.32,110.45,75960.0,102.696,102.8263,102.6867,102.8077,75960.0
2021-03-22 14:40:00,110.43,110.46,110.28,110.3,38171.0,102.7891,102.817,102.6495,102.6681,38171.0
2021-03-22 14:50:00,110.31,110.38,110.24,110.32,44956.0,102.6774,102.7426,102.6123,102.6867,44956.0
2021-03-22 15:00:00,110.32,110.49,110.29,110.49,80235.0,102.6867,102.845,102.6588,102.845,80235.0
2021-03-22 15:10:00,110.49,110.49,110.18,110.18,49139.0,102.845,102.845,102.5564,102.5564,49139.0
2021-03-22 15:20:00,110.18,110.3,110.09,110.12,38211.0,102.5564,102.6681,102.4726,102.5006,38211.0
2021-03-22 15:30:00,110.11,110.24,109.98,110.06,74059.0,102.4912,102.6123,102.3702,102.4447,74059.0
2021-03-22 15:40:00,110.05,110.09,109.76,109.76,70186.0,102.4354,102.4726,102.1655,102.1655,70186.0
2021-03-22 15:50:00,109.77,109.96,109.73,109.83,282617.0,102.1748,102.3516,102.1375,102.2306,282617.0
2021-03-23 09:30:00,108.91,109.26,108.72,109.12,263077.0,101.3743,101.7001,101.1974,101.5697,263077.0
2021-03-23 09:40:00,109.09,109.21,108.92,108.92,120112.0,101.5418,101.6535,101.3836,101.3836,120112.0
2021-03-23 09:50:00,108.92,109.02,108.59,108.82,62548.0,101.3836,101.4767,101.0764,101.2905,62548.0
2021-03-23 10:00:00,108.84,108.98,108.48,108.51,126889.0,101.3091,101.4394,100.974,101.002,126889.0
2021-03-23 10:10:00,108.53,108.65,108.34,108.62,101119.0,101.0206,101.1323,100.8437,101.1043,101119.0
2021-03-23 10:20:00,108.63,108.67,108.41,108.42,54244.0,101.1137,101.1509,100.9089,100.9182,54244.0
2021-03-23 10:30:00,108.4,108.44,107.84,107.87,113186.0,100.8996,100.9368,100.3783,100.4062,113186.0
2021-03-23 10:40:00,107.88,108.03,107.75,107.99,79855.0,100.4155,100.5552,100.2945,100.5179,79855.0
2021-03-23 10:50:00,107.98,108.11,107.86,107.92,208315.0,100.5086,100.6296,100.3969,100.4528,208315.0
2021-03-23 11:00:00,107.96,107.99,107.7,107.78,126918.0,100.49,100.5179,100.248,100.3225,126918.0
2021-03-23 11:10:00,107.8,108.26,107.71,108.19,202448.0,100.3411,100.7693,100.2573,100.7041,202448.0
2021-03-23 11:20:00,108.18,108.33,108.09,108.28,78376.0,100.6948,100.8344,100.611,100.7879,78376.0
2021-03-23 11:30:00,108.28,108.34,107.87,107.91,174026.0,100.7879,100.8437,100.4062,100.4435,174026.0
2021-03-23 11:40:00,107.9,107.95,107.78,107.82,61749.0,100.4342,100.4807,100.3225,100.3597,61749.0
2021-03-23 11:50:00,107.85,107.87,107.68,107.82,82435.0,100.3876,100.4062,100.2294,100.3597,82435.0
2021-03-23 12:00:00,107.87,108.02,107.81,107.81,65938.0,100.4062,100.5459,100.3504,100.3504,65938.0
2021-03-23 12:10:00,107.81,107.88,107.69,107.82,159768.0,100.3504,100.4155,100.2387,100.3597,159768.0
2021-03-23 12:20:00,107.82,107.94,107.7,107.89,101359.0,100.3597,100.4714,100.248,100.4249,101359.0
2021-03-23 12:30:00,107.9,108.01,107.84,107.98,94421.0,100.4342,100.5366,100.3783,100.5086,94421.0
2021-03-23 12:40:00,107.97,108.03,107.87,107.98,103147.0,100.4993,100.5552,100.4062,100.5086,103147.0
2021-03-23 12:50:00,107.98,108.09,107.95,108.04,601766.0,100.5086,100.611,100.4807,100.5645,601766.0
2021-03-23 13:00:00,108.03,108.1,107.93,107.94,80707.0,100.5552,100.6203,100.4621,100.4714,80707.0
2021-03-23 13:10:00,107.94,107.99,107.8,107.97,93369.0,100.4714,100.5179,100.3411,100.4993,93369.0
2021-03-23 13:20:00,107.96,107.96,107.76,107.8,99368.0,100.49,100.49,100.3038,100.3411,99368.0
2021-03-23 13:30:00,107.8,107.82,107.49,107.5,81070.0,100.3411,100.3597,100.0525,100.0618,81070.0
2021-03-23 13:40:00,107.48,107.48,107.12,107.31,117695.0,100.0432,100.0432,99.7081,99.885,117695.0
2021-03-23 13:50:00,107.3,107.37,107.17,107.27,65061.0,99.8757,99.9408,99.7547,99.8478,65061.0
2021-03-23 14:00:00,107.25,107.36,107.17,107.35,95520.0,99.8291,99.9315,99.7547,99.9222,95520.0
2021-03-23 14:10:00,107.37,107.48,107.13,107.13,110012.0,99.9408,100.0432,99.7174,99.7174,110012.0
2021-03-23 14:20:00,107.13,107.18,106.9,107.0,91039.0,99.7174,99.764,99.5034,99.5964,91039.0
2021-03-23 14:30:00,107.01,107.03,106.69,106.72,117630.0,99.6057,99.6244,99.3079,99.3358,117630.0
2021-03-23 14:40:00,106.73,106.79,106.5,106.72,146740.0,99.3451,99.401,99.131,99.3358,146740.0
2021-03-23 14:50:00,106.69,106.7,106.18,106.2,153223.0,99.3079,99.3172,98.8332,98.8518,153223.0
2021-03-23 15:00:00,106.2,106.66,106.14,106.46,106075.0,98.8518,99.28,98.7959,99.0938,106075.0
2021-03-23 15:10:00,106.47,106.5,106.1,106.18,163637.0,99.1031,99.131,98.7587,98.8332,163637.0
2021-03-23 15:20:00,106.16,106.16,105.68,105.87,207193.0,98.8146,98.8146,98.3678,98.5446,207193.0
2021-03-23 15:30:00,105.87,107.12,105.45,105.55,987182.0,98.5446,99.7081,98.1537,98.2468,987182.0
2021-03-23 15:40:00,105.53,106.04,105.53,105.88,129180.0,98.2281,98.7029,98.2281,98.5539,129180.0
2021-03-23 15:50:00,105.86,106.1,105.71,106.0,201800.0,98.5353,98.7587,98.3957,98.6656,201800.0
2021-03-24 09:30:00,107.0,107.75,107.0,107.7,212699.0,99.5964,100.2945,99.5964,100.248,212699.0
2021-03-24 09:40:00,107.69,108.07,107.51,107.8,139824.0,100.2387,100.5924,100.0711,100.3411,139824.0
2021-03-24 09:50:00,107.79,107.82,107.08,107.25,117264.0,100.3318,100.3597,99.6709,99.8291,117264.0
2021-03-24 10:00:00,107.25,107.69,107.25,107.28,80840.0,99.8291,100.2387,99.8291,99.8571,80840.0
2021-03-24 10:10:00,107.27,107.78,107.16,107.2,82371.0,99.8478,100.3225,99.7454,99.7826,82371.0
2021-03-24 10:20:00,107.2,107.45,107.12,107.45,46251.0,99.7826,100.0153,99.7081,100.0153,46251.0
2021-03-24 10:30:00,107.43,108.04,107.35,107.9,137063.0,99.9967,100.5645,99.9222,100.4342,137063.0
2021-03-24 10:40:00,107.89,108.3,107.84,108.23,91980.0,100.4249,100.8065,100.3783,100.7413,91980.0
2021-03-24 10:50:00,108.24,108.48,108.15,108.19,78189.0,100.7506,100.974,100.6669,100.7041,78189.0
2021-03-24 11:00:00,108.19,108.31,107.83,107.93,50363.0,100.7041,100.8158,100.369,100.4621,50363.0
2021-03-24 11:10:00,107.95,108.01,107.42,107.43,61903.0,100.4807,100.5366,99.9874,99.9967,61903.0
2021-03-24 11:20:00,107.42,107.52,107.28,107.41,45506.0,99.9874,100.0805,99.8571,99.9781,45506.0
2021-03-24 11:30:00,107.44,107.46,107.3,107.33,118583.0,100.006,100.0246,99.8757,99.9036,118583.0
2021-03-24 11:40:00,107.32,107.4,107.22,107.3,51573.0,99.8943,99.9688,99.8012,99.8757,51573.0
2021-03-24 11:50:00,107.33,107.36,107.12,107.3,54681.0,99.9036,99.9315,99.7081,99.8757,54681.0
2021-03-24 12:00:00,107.31,107.61,107.19,107.61,27456.0,99.885,100.1642,99.7733,100.1642,27456.0
2021-03-24 12:10:00,107.57,107.74,107.55,107.67,44144.0,100.127,100.2852,100.1084,100.2201,44144.0
2021-03-24 12:20:00,107.71,107.77,107.61,107.68,110632.0,100.2573,100.3132,100.1642,100.2294,110632.0
2021-03-24 12:30:00,107.68,107.7,107.39,107.54,39206.0,100.2294,100.248,99.9594,100.0991,39206.0
2021-03-24 12:40:00,107.56,107.66,107.23,107.25,57207.0,100.1177,100.2108,99.8105,99.8291,57207.0
2021-03-24 12:50:00,107.25,107.26,107.06,107.2,82269.0,99.8291,99.8384,99.6523,99.7826,82269.0
2021-03-24 13:00:00,107.2,107.21,106.8,106.89,75839.0,99.7826,99.7919,99.4103,99.494,75839.0
2021-03-24 13:10:00,106.9,106.9,106.41,106.49,62468.0,99.5034,99.5034,99.0473,99.1217,62468.0
2021-03-24 13:20:00,106.51,106.74,106.46,106.66,38906.0,99.1403,99.3544,99.0938,99.28,38906.0
2021-03-24 13:30:00,106.65,106.88,106.65,106.85,163875.0,99.2707,99.4847,99.2707,99.4568,163875.0
2021-03-24 13:40:00,106.82,106.89,106.43,106.81,50774.0,99.4289,99.494,99.0659,99.4196,50774.0
2021-03-24 13:50:00,106.83,106.92,106.76,106.86,79674.0,99.4382,99.522,99.373,99.4661,79674.0
2021-03-24 14:00:00,106.86,106.91,106.69,106.83,79905.0,99.4661,99.5127,99.3079,99.4382,79905.0
2021-03-24 14:10:00,106.85,106.88,106.53,106.58,70424.0,99.4568,99.4847,99.159,99.2055,70424.0
2021-03-24 14:20:00,106.57,106.69,106.18,106.18,140759.0,99.1962,99.3079,98.8332,98.8332,140759.0
2021-03-24 14:30:00,106.18,106.19,105.82,105.9,141855.0,98.8332,98.8425,98.4981,98.5725,141855.0
2021-03-24 14:40:00,105.91,106.09,105.57,106.08,85502.0,98.5819,98.7494,98.2654,98.7401,85502.0
2021-03-24 14:50:00,106.05,106.06,105.45,105.48,151942.0,98.7122,98.7215,98.1537,98.1816,151942.0
2021-03-24 15:00:00,105.5,105.66,105.35,105.43,94215.0,98.2002,98.3492,98.0606,98.1351,94215.0
2021-03-24 15:10:00,105.43,105.77,105.33,105.65,173777.0,98.1351,98.4515,98.042,98.3398,173777.0
2021-03-24 15:20:00,105.62,105.64,105.06,105.14,115316.0,98.3119,98.3305,97.7907,97.8651,115316.0
2021-03-24 15:30:00,105.15,105.2,104.66,104.76,123251.0,97.8744,97.921,97.4183,97.5114,123251.0
2021-03-24 15:40:00,104.75,104.79,104.55,104.68,140628.0,97.5021,97.5393,97.316,97.437,140628.0
2021-03-24 15:50:00,104.67,104.67,104.15,104.15,270265.0,97.4277,97.4277,96.9436,96.9436,270265.0
2021-03-25 09:30:00,102.92,103.61,102.88,103.4,537156.0,96.0372,96.6811,95.9999,96.4851,537156.0
2021-03-25 09:40:00,103.49,103.71,103.3,103.34,106525.0,96.5691,96.7744,96.3918,96.4291,106525.0
2021-03-25 09:50:00,103.32,103.33,102.6,103.08,311615.0,96.4105,96.4198,95.7386,96.1865,311615.0
2021-03-25 10:00:00,103.05,103.81,102.93,103.75,103421.0,96.1585,96.8677,96.0465,96.8117,103421.0
2021-03-25 10:10:00,103.7,103.9,103.24,103.32,74132.0,96.765,96.9517,96.3358,96.4105,74132.0
2021-03-25 10:20:00,103.35,103.77,103.25,103.45,104376.0,96.4385,96.8304,96.3451,96.5318,104376.0
2021-03-25 10:30:00,103.4,103.62,103.09,103.27,42685.0,96.4851,96.6904,96.1958,96.3638,42685.0
2021-03-25 10:40:00,103.27,103.27,102.85,102.86,136581.0,96.3638,96.3638,95.9719,95.9812,136581.0
2021-03-25 10:50:00,102.84,103.1,102.53,103.1,319208.0,95.9626,96.2052,95.6733,96.2052,319208.0
2021-03-25 11:00:00,103.04,103.12,102.73,103.04,189364.0,96.1492,96.2238,95.8599,96.1492,189364.0
2021-03-25 11:10:00,103.04,103.86,103.02,103.86,97868.0,96.1492,96.9143,96.1305,96.9143,97868.0
2021-03-25 11:20:00,103.83,104.17,103.79,104.16,125478.0,96.8864,97.2036,96.849,97.1943,125478.0
2021-03-25 11:30:00,104.13,104.56,104.11,104.46,142976.0,97.1663,97.5675,97.1476,97.4742,142976.0
2021-03-25 11:40:00,104.43,104.47,103.93,104.16,124272.0,97.4462,97.4836,96.9797,97.1943,124272.0
2021-03-25 11:50:00,104.12,105.08,104.08,105.06,89702.0,97.157,98.0528,97.1196,98.0341,89702.0
2021-03-25 12:00:00,105.07,105.32,105.02,105.14,164695.0,98.0434,98.2767,97.9968,98.1087,164695.0
2021-03-25 12:10:00,105.14,105.42,104.85,105.39,162579.0,98.1087,98.37,97.8381,98.342,162579.0
2021-03-25 12:20:00,105.35,105.72,105.28,105.5,60039.0,98.3047,98.65,98.2394,98.4447,60039.0
2021-03-25 12:30:00,105.57,105.77,105.48,105.59,41406.0,98.51,98.6966,98.426,98.5287,41406.0
2021-03-25 12:40:00,105.64,106.11,105.61,106.11,25662.0,98.5753,99.0139,98.5473,99.0139,25662.0
2021-03-25 12:50:00,106.02,106.14,105.76,105.8,144193.0,98.9299,99.0419,98.6873,98.7246,144193.0
2021-03-25 13:00:00,105.79,106.02,105.45,105.83,104307.0,98.7153,98.9299,98.398,98.7526,104307.0
2021-03-25 13:10:00,105.87,106.12,105.77,105.92,65433.0,98.7899,99.0232,98.6966,98.8366,65433.0
2021-03-25 13:20:00,105.91,105.98,105.57,105.61,102660.0,98.8273,98.8926,98.51,98.5473,102660.0
2021-03-25 13:30:00,105.62,105.71,105.36,105.54,57167.0,98.5566,98.6406,98.314,98.482,57167.0
2021-03-25 13:40:00,105.55,105.92,105.49,105.63,58115.0,98.4913,98.8366,98.4353,98.566,58115.0
2021-03-25 13:50:00,105.6,105.77,105.4,105.41,145323.0,98.538,98.6966,98.3514,98.3607,145323.0
2021-03-25 14:00:00,105.36,105.57,105.26,105.37,73311.0,98.314,98.51,98.2207,98.3234,73311.0
2021-03-25 14:10:00,105.34,105.88,105.31,105.88,44596.0,98.2954,98.7993,98.2674,98.7993,44596.0
2021-03-25 14:20:00,105.85,105.86,105.09,105.09,75919.0,98.7713,98.7806,98.0621,98.0621,75919.0
2021-03-25 14:30:00,105.13,105.75,105.06,105.71,148248.0,98.0994,98.678,98.0341,98.6406,148248.0
2021-03-25 14:40:00,105.73,106.02,105.7,105.93,55957.0,98.6593,98.9299,98.6313,98.8459,55957.0
2021-03-25 14:50:00,105.96,106.25,105.92,106.17,183523.0,98.8739,99.1445,98.8366,99.0699,183523.0
2021-03-25 15:00:00,106.16,106.35,106.05,106.11,115561.0,99.0605,99.2378,98.9579,99.0139,115561.0
2021-03-25 15:10:00,106.11,106.51,106.09,106.5,100111.0,99.0139,99.3871,98.9952,99.3778,100111.0
2021-03-25 15:20:00,106.52,106.75,106.49,106.73,163613.0,99.3965,99.6111,99.3685,99.5924,163613.0
2021-03-25 15:30:00,106.72,106.95,106.61,106.93,85459.0,99.5831,99.7977,99.4804,99.779,85459.0
2021-03-25 15:40:00,106.94,107.12,106.84,107.0,173043.0,99.7884,99.9563,99.6951,99.8444,173043.0
2021-03-25 15:50:00,107.0,107.23,106.65,106.71,281940.0,99.8444,100.059,99.5178,99.5738,281940.0
2021-03-26 09:30:00,107.86,108.26,107.48,107.81,281833.0,100.6468,101.0201,100.2923,100.6002,281833.0
2021-03-26 09:40:00,107.85,108.16,107.75,108.15,99690.0,100.6375,100.9268,100.5442,100.9175,99690.0
2021-03-26 09:50:00,108.16,108.34,107.9,108.19,136306.0,100.9268,101.0947,100.6842,100.9548,136306.0
2021-03-26 10:00:00,108.19,108.54,108.19,108.52,521965.0,100.9548,101.2814,100.9548,101.2627,521965.0
2021-03-26 10:10:00,108.53,108.78,108.53,108.74,69990.0,101.272,101.5053,101.272,101.468,69990.0
2021-03-26 10:20:00,108.73,109.1,108.69,109.1,60878.0,101.4587,101.8039,101.4213,101.8039,60878.0
2021-03-26 10:30:00,109.11,109.27,109.03,109.14,157933.0,101.8133,101.9626,101.7386,101.8412,157933.0
2021-03-26 10:40:00,109.15,109.23,108.73,108.75,298419.0,101.8506,101.9252,101.4587,101.4773,298419.0
2021-03-26 10:50:00,108.73,108.9,108.43,108.49,203234.0,101.4587,101.6173,101.1787,101.2347,203234.0
2021-03-26 11:00:00,108.52,108.61,108.29,108.31,61691.0,101.2627,101.3467,101.0481,101.0668,61691.0
2021-03-26 11:10:00,108.31,108.33,107.93,108.09,44661.0,101.0668,101.0854,100.7122,100.8615,44661.0
2021-03-26 11:20:00,108.08,108.23,108.07,108.19,68622.0,100.8521,100.9921,100.8428,100.9548,68622.0
2021-03-26 11:30:00,108.2,108.44,108.03,108.42,38940.0,100.9641,101.1881,100.8055,101.1694,38940.0
2021-03-26 11:40:00,108.42,108.6,108.29,108.53,45996.0,101.1694,101.3374,101.0481,101.272,45996.0
2021-03-26 11:50:00,108.49,108.65,108.35,108.61,152522.0,101.2347,101.384,101.1041,101.3467,152522.0
2021-03-26 12:00:00,108.61,108.73,108.5,108.64,63484.0,101.3467,101.4587,101.244,101.3747,63484.0
2021-03-26 12:10:00,108.65,108.95,108.58,108.92,46835.0,101.384,101.664,101.3187,101.636,46835.0
2021-03-26 12:20:00,108.95,109.08,108.9,109.08,35068.0,101.664,101.7853,101.6173,101.7853,35068.0
2021-03-26 12:30:00,109.11,109.27,108.9,108.96,71230.0,101.8133,101.9626,101.6173,101.6733,71230.0
2021-03-26 12:40:00,108.97,108.99,108.77,108.82,98270.0,101.6826,101.7013,101.496,101.5426,98270.0
2021-03-26 12:50:00,108.82,108.87,108.51,108.54,73875.0,101.5426,101.5893,101.2534,101.2814,73875.0
2021-03-26 13:00:00,108.58,108.78,108.55,108.73,64890.0,101.3187,101.5053,101.2907,101.4587,64890.0
2021-03-26 13:10:00,108.73,108.77,108.45,108.47,39276.0,101.4587,101.496,101.1974,101.2161,39276.0
2021-03-26 13:20:00,108.44,108.57,108.39,108.43,42785.0,101.1881,101.3094,101.1414,101.1787,42785.0
2021-03-26 13:30:00,108.43,108.55,108.18,108.2,81472.0,101.1787,101.2907,100.9454,100.9641,81472.0
2021-03-26 13:40:00,108.2,108.23,107.6,107.65,40728.0,100.9641,100.9921,100.4042,100.4509,40728.0
2021-03-26 13:50:00,107.64,107.95,107.63,107.88,93033.0,100.4416,100.7308,100.4322,100.6655,93033.0
2021-03-26 14:00:00,107.88,107.91,107.37,107.37,72394.0,100.6655,100.6935,100.1896,100.1896,72394.0
2021-03-26 14:10:00,107.4,107.5,107.24,107.42,57187.0,100.2176,100.3109,100.0683,100.2363,57187.0
2021-03-26 14:20:00,107.38,107.97,107.37,107.89,86590.0,100.1989,100.7495,100.1896,100.6748,86590.0
2021-03-26 14:30:00,107.86,108.11,107.75,107.92,104592.0,100.6468,100.8801,100.5442,100.7028,104592.0
2021-03-26 14:40:00,107.93,108.05,107.41,107.43,67823.0,100.7122,100.8241,100.2269,100.2456,67823.0
2021-03-26 14:50:00,107.41,108.31,107.34,108.29,79775.0,100.2269,101.0668,100.1616,101.0481,79775.0
2021-03-26 15:00:00,108.26,108.27,107.95,107.95,68370.0,101.0201,101.0294,100.7308,100.7308,68370.0
2021-03-26 15:10:00,108.0,108.3,108.0,108.29,70822.0,100.7775,101.0574,100.7775,101.0481,70822.0
2021-03-26 15:20:00,108.29,108.42,108.14,108.42,75322.0,101.0481,101.1694,100.9081,101.1694,75322.0
2021-03-26 15:30:00,108.42,108.71,108.42,108.63,71949.0,101.1694,101.44,101.1694,101.3654,71949.0
2021-03-26 15:40:00,108.63,108.94,108.6,108.94,49930.0,101.3654,101.6546,101.3374,101.6546,49930.0
2021-03-26 15:50:00,108.96,109.34,108.87,109.33,197264.0,101.6733,102.0279,101.5893,102.0185,197264.0
2021-03-29 09:30:00,108.8,109.42,108.76,109.39,254552.0,101.524,102.1025,101.4867,102.0745,254552.0
2021-03-29 09:40:00,109.43,109.96,109.4,109.77,97429.0,102.1119,102.6064,102.0839,102.4291,97429.0
2021-03-29 09:50:00,109.8,109.94,109.53,109.59,137861.0,102.4571,102.5877,102.2052,102.2612,137861.0
2021-03-29 10:00:00,109.55,109.66,109.11,109.16,172316.0,102.2238,102.3265,101.8133,101.8599,172316.0
2021-03-29 10:10:00,109.14,109.35,108.79,108.87,238971.0,101.8412,102.0372,101.5147,101.5893,238971.0
2021-03-29 10:20:00,108.84,108.87,108.32,108.32,63503.0,101.5613,101.5893,101.0761,101.0761,63503.0
2021-03-29 10:30:00,108.27,108.39,107.91,108.05,73562.0,101.0294,101.1414,100.6935,100.8241,73562.0
2021-03-29 10:40:00,108.03,108.03,107.65,107.68,33250.0,100.8055,100.8055,100.4509,100.4789,33250.0
2021-03-29 10:50:00,107.66,107.75,107.24,107.36,34619.0,100.4602,100.5442,100.0683,100.1803,34619.0
2021-03-29 11:00:00,107.31,107.36,106.91,107.07,98412.0,100.1336,100.1803,99.7604,99.9097,98412.0
2021-03-29 11:10:00,107.12,107.25,106.79,106.89,96647.0,99.9563,100.0776,99.6484,99.7417,96647.0
2021-03-29 11:20:00,106.81,107.11,106.79,107.08,55716.0,99.6671,99.947,99.6484,99.919,55716.0
2021-03-29 11:30:00,107.09,107.54,106.97,107.33,110046.0,99.9283,100.3482,99.8164,100.1523,110046.0
2021-03-29 11:40:00,107.3,107.44,107.09,107.09,66670.0,100.1243,100.2549,99.9283,99.9283,66670.0
2021-03-29 11:50:00,107.06,107.56,106.95,107.44,75085.0,99.9003,100.3669,99.7977,100.2549,75085.0
2021-03-29 12:00:00,107.41,107.52,106.93,106.96,59583.0,100.2269,100.3296,99.779,99.807,59583.0
2021-03-29 12:10:00,106.97,107.02,106.53,106.57,98565.0,99.8164,99.863,99.4058,99.4431,98565.0
2021-03-29 12:20:00,106.59,107.07,106.53,107.06,46929.0,99.4618,99.9097,99.4058,99.9003,46929.0
2021-03-29 12:30:00,107.05,107.48,107.0,107.4,41894.0,99.891,100.2923,99.8444,100.2176,41894.0
2021-03-29 12:40:00,107.35,107.61,107.23,107.27,30234.0,100.171,100.4136,100.059,100.0963,30234.0
2021-03-29 12:50:00,107.25,107.76,107.13,107.64,45738.0,100.0776,100.5535,99.9657,100.4416,45738.0
2021-03-29 13:00:00,107.66,107.89,107.55,107.81,69602.0,100.4602,100.6748,100.3576,100.6002,69602.0
2021-03-29 13:10:00,107.79,107.84,107.49,107.53,31524.0,100.5815,100.6282,100.3016,100.3389,31524.0
2021-03-29 13:20:00,107.54,107.59,107.24,107.28,27857.0,100.3482,100.3949,100.0683,100.1056,27857.0
2021-03-29 13:30:00,107.27,107.71,107.18,107.36,32243.0,100.0963,100.5069,100.0123,100.1803,32243.0
2021-03-29 13:40:00,107.36,107.37,107.0,107.15,34220.0,100.1803,100.1896,99.8444,99.9843,34220.0
2021-03-29 13:50:00,107.18,107.41,106.91,106.97,37473.0,100.0123,100.2269,99.7604,99.8164,37473.0
2021-03-29 14:00:00,106.94,107.12,106.79,107.12,44306.0,99.7884,99.9563,99.6484,99.9563,44306.0
2021-03-29 14:10:00,107.09,107.24,106.82,107.0,35640.0,99.9283,100.0683,99.6764,99.8444,35640.0
2021-03-29 14:20:00,107.02,107.15,106.94,107.11,67595.0,99.863,99.9843,99.7884,99.947,67595.0
2021-03-29 14:30:00,107.05,107.1,106.64,106.69,58413.0,99.891,99.9377,99.5084,99.5551,58413.0
2021-03-29 14:40:00,106.67,106.99,106.62,106.81,80068.0,99.5364,99.835,99.4898,99.6671,80068.0
2021-03-29 14:50:00,106.82,106.91,106.57,106.81,73908.0,99.6764,99.7604,99.4431,99.6671,73908.0
2021-03-29 15:00:00,106.81,107.6,106.81,107.58,111479.0,99.6671,100.4042,99.6671,100.3856,111479.0
2021-03-29 15:10:00,107.57,107.72,107.44,107.59,100179.0,100.3762,100.5162,100.2549,100.3949,100179.0
2021-03-29 15:20:00,107.61,107.85,107.55,107.7,58279.0,100.4136,100.6375,100.3576,100.4975,58279.0
2021-03-29 15:30:00,107.71,107.71,107.32,107.46,144608.0,100.5069,100.5069,100.143,100.2736,144608.0
2021-03-29 15:40:00,107.47,107.5,106.98,107.02,85006.0,100.2829,100.3109,99.8257,99.863,85006.0
2021-03-29 15:50:00,107.01,107.02,106.46,106.58,364783.0,99.8537,99.863,99.3405,99.4524,364783.0
2021-03-30 09:30:00,106.45,107.27,106.45,107.17,168647.0,99.3311,100.0963,99.3311,100.003,168647.0
2021-03-30 09:40:00,107.2,107.26,106.46,106.51,97517.0,100.031,100.087,99.3405,99.3871,97517.0
2021-03-30 09:50:00,106.56,107.06,106.33,106.98,79710.0,99.4338,99.9003,99.2192,99.8257,79710.0
2021-03-30 10:00:00,107.0,107.41,106.96,107.4,70251.0,99.8444,100.2269,99.807,100.2176,70251.0
2021-03-30 10:10:00,107.4,107.48,107.08,107.08,64603.0,100.2176,100.2923,99.919,99.919,64603.0
2021-03-30 10:20:00,107.04,107.32,106.73,107.31,37321.0,99.8817,100.143,99.5924,100.1336,37321.0
2021-03-30 10:30:00,107.34,107.7,107.3,107.7,48065.0,100.1616,100.4975,100.1243,100.4975,48065.0
2021-03-30 10:40:00,107.72,107.79,107.53,107.76,53161.0,100.5162,100.5815,100.3389,100.5535,53161.0
2021-03-30 10:50:00,107.76,107.82,107.46,107.78,41979.0,100.5535,100.6095,100.2736,100.5722,41979.0
2021-03-30 11:00:00,107.83,108.13,107.79,108.11,67755.0,100.6189,100.8988,100.5815,100.8801,67755.0
2021-03-30 11:10:00,108.13,108.22,107.99,108.13,61834.0,100.8988,100.9828,100.7682,100.8988,61834.0
2021-03-30 11:20:00,108.15,108.17,107.79,107.88,38664.0,100.9175,100.9361,100.5815,100.6655,38664.0
2021-03-30 11:30:00,107.88,107.98,107.72,107.78,54299.0,100.6655,100.7588,100.5162,100.5722,54299.0
2021-03-30 11:40:00,107.83,108.0,107.66,107.73,20019.0,100.6189,100.7775,100.4602,100.5255,20019.0
2021-03-30 11:50:00,107.63,107.69,107.48,107.56,43988.0,100.4322,100.4882,100.2923,100.3669,43988.0
2021-03-30 12:00:00,107.55,107.92,107.54,107.92,33822.0,100.3576,100.7028,100.3482,100.7028,33822.0
2021-03-30 12:10:00,107.96,107.97,107.73,107.76,39407.0,100.7402,100.7495,100.5255,100.5535,39407.0
2021-03-30 12:20:00,107.72,108.05,107.62,108.0,21737.0,100.5162,100.8241,100.4229,100.7775,21737.0
2021-03-30 12:30:00,107.99,108.18,107.95,108.18,42840.0,100.7682,100.9454,100.7308,100.9454,42840.0
2021-03-30 12:40:00,108.17,108.17,108.0,108.11,28637.0,100.9361,100.9361,100.7775,100.8801,28637.0
2021-03-30 12:50:00,108.08,108.12,107.91,108.09,25876.0,100.8521,100.8895,100.6935,100.8615,25876.0
2021-03-30 13:00:00,108.05,108.08,107.68,107.75,23284.0,100.8241,100.8521,100.4789,100.5442,23284.0
2021-03-30 13:10:00,107.71,107.75,107.63,107.75,21071.0,100.5069,100.5442,100.4322,100.5442,21071.0
2021-03-30 13:20:00,107.74,107.91,107.72,107.76,51887.0,100.5349,100.6935,100.5162,100.5535,51887.0
2021-03-30 13:30:00,107.77,107.79,107.45,107.66,32368.0,100.5629,100.5815,100.2643,100.4602,32368.0
2021-03-30 13:40:00,107.67,107.73,107.41,107.5,41968.0,100.4696,100.5255,100.2269,100.3109,41968.0
2021-03-30 13:50:00,107.46,107.66,107.44,107.47,37888.0,100.2736,100.4602,100.2549,100.2829,37888.0
2021-03-30 14:00:00,107.47,107.73,107.33,107.69,67164.0,100.2829,100.5255,100.1523,100.4882,67164.0
2021-03-30 14:10:00,107.69,107.92,107.62,107.85,53904.0,100.4882,100.7028,100.4229,100.6375,53904.0
2021-03-30 14:20:00,107.88,107.98,107.74,107.92,47929.0,100.6655,100.7588,100.5349,100.7028,47929.0
2021-03-30 14:30:00,107.92,108.07,107.88,107.89,47646.0,100.7028,100.8428,100.6655,100.6748,47646.0
2021-03-30 14:40:00,107.89,108.05,107.87,108.03,40410.0,100.6748,100.8241,100.6562,100.8055,40410.0
2021-03-30 14:50:00,108.05,108.31,108.05,108.27,60857.0,100.8241,101.0668,100.8241,101.0294,60857.0
2021-03-30 15:00:00,108.28,108.36,108.19,108.34,62497.0,101.0388,101.1134,100.9548,101.0947,62497.0
2021-03-30 15:10:00,108.33,108.36,108.15,108.23,80599.0,101.0854,101.1134,100.9175,100.9921,80599.0
2021-03-30 15:20:00,108.23,108.35,108.14,108.33,71156.0,100.9921,101.1041,100.9081,101.0854,71156.0
2021-03-30 15:30:00,108.33,108.48,108.22,108.23,125970.0,101.0854,101.2254,100.9828,100.9921,125970.0
2021-03-30 15:40:00,108.24,108.31,108.08,108.13,106766.0,101.0014,101.0668,100.8521,100.8988,106766.0
2021-03-30 15:50:00,108.12,108.16,107.82,108.14,150426.0,100.8895,100.9268,100.6095,100.9081,150426.0
2021-03-31 09:30:00,108.61,109.22,108.36,109.18,240445.0,101.3467,101.9159,101.1134,101.8786,240445.0
2021-03-31 09:40:00,109.22,109.26,108.87,108.88,77751.0,101.9159,101.9532,101.5893,101.5986,77751.0
2021-03-31 09:50:00,108.87,109.01,108.66,108.81,38115.0,101.5893,101.7199,101.3933,101.5333,38115.0
2021-03-31 10:00:00,108.86,108.9,108.59,108.68,49235.0,101.58,101.6173,101.328,101.412,49235.0
2021-03-31 10:10:00,108.64,108.78,108.5,108.67,63261.0,101.3747,101.5053,101.244,101.4027,63261.0
2021-03-31 10:20:00,108.64,108.77,108.4,108.41,48894.0,101.3747,101.496,101.1507,101.1601,48894.0
2021-03-31 10:30:00,108.42,108.49,108.22,108.48,64988.0,101.1694,101.2347,100.9828,101.2254,64988.0
2021-03-31 10:40:00,108.5,108.58,108.19,108.19,58353.0,101.244,101.3187,100.9548,100.9548,58353.0
2021-03-31 10:50:00,108.18,108.53,108.18,108.46,82148.0,100.9454,101.272,100.9454,101.2067,82148.0
2021-03-31 11:00:00,108.45,108.59,108.35,108.57,38332.0,101.1974,101.328,101.1041,101.3094,38332.0
2021-03-31 11:10:00,108.52,108.7,108.5,108.7,33931.0,101.2627,101.4307,101.244,101.4307,33931.0
2021-03-31 11:20:00,108.74,108.77,108.46,108.48,50230.0,101.468,101.496,101.2067,101.2254,50230.0
2021-03-31 11:30:00,108.44,108.47,108.06,108.1,43740.0,101.1881,101.2161,100.8335,100.8708,43740.0
2021-03-31 11:40:00,108.07,108.51,107.99,108.51,198240.0,100.8428,101.2534,100.7682,101.2534,198240.0
2021-03-31 11:50:00,108.5,108.57,108.33,108.42,72811.0,101.244,101.3094,101.0854,101.1694,72811.0
2021-03-31 12:00:00,108.4,108.5,108.3,108.48,38966.0,101.1507,101.244,101.0574,101.2254,38966.0
2021-03-31 12:10:00,108.46,108.52,108.35,108.52,27847.0,101.2067,101.2627,101.1041,101.2627,27847.0
2021-03-31 12:20:00,108.51,108.57,108.46,108.53,33042.0,101.2534,101.3094,101.2067,101.272,33042.0
2021-03-31 12:30:00,108.51,108.64,108.43,108.54,117257.0,101.2534,101.3747,101.1787,101.2814,117257.0
2021-03-31 12:40:00,108.53,108.66,108.53,108.58,31170.0,101.272,101.3933,101.272,101.3187,31170.0
2021-03-31 12:50:00,108.56,108.64,108.47,108.64,43502.0,101.3,101.3747,101.2161,101.3747,43502.0
2021-03-31 13:00:00,108.63,108.77,108.56,108.74,50735.0,101.3654,101.496,101.3,101.468,50735.0
2021-03-31 13:10:00,108.77,108.94,108.76,108.93,38785.0,101.496,101.6546,101.4867,101.6453,38785.0
2021-03-31 13:20:00,108.94,109.01,108.9,108.98,33990.0,101.6546,101.7199,101.6173,101.6919,33990.0
2021-03-31 13:30:00,108.97,109.32,108.96,109.17,47655.0,101.6826,102.0092,101.6733,101.8692,47655.0
2021-03-31 13:40:00,109.16,109.19,108.95,109.11,57959.0,101.8599,101.8879,101.664,101.8133,57959.0
2021-03-31 13:50:00,109.1,109.25,109.08,109.22,59301.0,101.8039,101.9439,101.7853,101.9159,59301.0
2021-03-31 14:00:00,109.25,109.27,109.02,109.03,113613.0,101.9439,101.9626,101.7293,101.7386,113613.0
2021-03-31 14:10:00,109.02,109.25,108.9,109.15,45930.0,101.7293,101.9439,101.6173,101.8506,45930.0
2021-03-31 14:20:00,109.15,109.26,109.07,109.2,37242.0,101.8506,101.9532,101.7759,101.8972,37242.0
2021-03-31 14:30:00,109.2,109.34,109.19,109.2,104808.0,101.8972,102.0279,101.8879,101.8972,104808.0
2021-03-31 14:40:00,109.18,109.38,109.08,109.29,69034.0,101.8786,102.0652,101.7853,101.9812,69034.0
2021-03-31 14:50:00,109.29,109.36,109.13,109.14,53840.0,101.9812,102.0465,101.8319,101.8412,53840.0
2021-03-31 15:00:00,109.11,109.25,109.04,109.23,154198.0,101.8133,101.9439,101.7479,101.9252,154198.0
2021-03-31 15:10:00,109.23,109.4,109.14,109.39,91585.0,101.9252,102.0839,101.8412,102.0745,91585.0
2021-03-31 15:20:00,109.41,109.49,109.26,109.29,50689.0,102.0932,102.1678,101.9532,101.9812,50689.0
2021-03-31 15:30:00,109.28,109.36,108.96,108.97,68287.0,101.9719,102.0465,101.6733,101.6826,68287.0
2021-03-31 15:40:00,108.96,109.27,108.92,109.22,96608.0,101.6733,101.9626,101.636,101.9159,96608.0
2021-03-31 15:50:00,109.23,109.28,108.48,108.54,237275.0,101.9252,101.9719,101.2254,101.2814,237275.0
2021-04-01 09:30:00,109.14,109.25,109.03,109.14,229296.0,101.8412,101.9439,101.7386,101.8412,229296.0
2021-04-01 09:40:00,109.16,109.29,109.07,109.11,71808.0,101.8599,101.9812,101.7759,101.8133,71808.0
2021-04-01 09:50:00,109.08,109.19,108.87,108.9,131605.0,101.7853,101.8879,101.5893,101.6173,131605.0
2021-04-01 10:00:00,108.91,109.28,108.86,109.27,70020.0,101.6266,101.9719,101.58,101.9626,70020.0
2021-04-01 10:10:00,109.29,109.33,109.12,109.33,51275.0,101.9812,102.0185,101.8226,102.0185,51275.0
2021-04-01 10:20:00,109.31,109.39,109.2,109.36,33504.0,101.9999,102.0745,101.8972,102.0465,33504.0
2021-04-01 10:30:00,109.38,109.39,109.11,109.29,35777.0,102.0652,102.0745,101.8133,101.9812,35777.0
2021-04-01 10:40:00,109.26,109.43,109.22,109.36,61581.0,101.9532,102.1119,101.9159,102.0465,61581.0
2021-04-01 10:50:00,109.33,109.36,108.99,109.14,36076.0,102.0185,102.0465,101.7013,101.8412,36076.0
2021-04-01 11:00:00,109.13,109.29,109.01,109.02,100721.0,101.8319,101.9812,101.7199,101.7293,100721.0
2021-04-01 11:10:00,109.0,109.23,108.97,109.18,110050.0,101.7106,101.9252,101.6826,101.8786,110050.0
2021-04-01 11:20:00,109.18,109.26,109.02,109.13,172309.0,101.8786,101.9532,101.7293,101.8319,172309.0
2021-04-01 11:30:00,109.1,109.46,109.1,109.46,61817.0,101.8039,102.1398,101.8039,102.1398,61817.0
2021-04-01 11:40:00,109.47,109.47,109.21,109.26,19096.0,102.1492,102.1492,101.9066,101.9532,19096.0
2021-04-01 11:50:00,109.28,109.38,109.27,109.28,21788.0,101.9719,102.0652,101.9626,101.9719,21788.0
2021-04-01 12:00:00,109.26,109.47,109.26,109.4,128844.0,101.9532,102.1492,101.9532,102.0839,128844.0
2021-04-01 12:10:00,109.41,109.53,109.36,109.5,120694.0,102.0932,102.2052,102.0465,102.1772,120694.0
2021-04-01 12:20:00,109.53,109.62,109.48,109.51,62043.0,102.2052,102.2891,102.1585,102.1865,62043.0
2021-04-01 12:30:00,109.53,109.61,109.51,109.55,77285.0,102.2052,102.2798,102.1865,102.2238,77285.0
2021-04-01 12:40:00,109.58,109.59,109.44,109.56,56925.0,102.2518,102.2612,102.1212,102.2332,56925.0
2021-04-01 12:50:00,109.56,109.6,109.52,109.53,178545.0,102.2332,102.2705,102.1958,102.2052,178545.0
2021-04-01 13:00:00,109.53,109.72,109.51,109.67,99587.0,102.2052,102.3825,102.1865,102.3358,99587.0
2021-04-01 13:10:00,109.66,109.76,109.55,109.6,33379.0,102.3265,102.4198,102.2238,102.2705,33379.0
2021-04-01 13:20:00,109.65,109.75,109.57,109.67,69105.0,102.3171,102.4105,102.2425,102.3358,69105.0
2021-04-01 13:30:00,109.66,109.99,109.65,109.97,141114.0,102.3265,102.6344,102.3171,102.6157,141114.0
2021-04-01 13:40:00,109.95,109.98,109.78,109.81,47661.0,102.5971,102.6251,102.4384,102.4664,47661.0
2021-04-01 13:50:00,109.79,109.86,109.76,109.85,37508.0,102.4478,102.5131,102.4198,102.5038,37508.0
2021-04-01 14:00:00,109.84,110.02,109.8,109.97,44058.0,102.4944,102.6624,102.4571,102.6157,44058.0
2021-04-01 14:10:00,109.98,110.05,109.92,109.94,59086.0,102.6251,102.6904,102.5691,102.5877,59086.0
2021-04-01 14:20:00,109.94,110.05,109.84,109.85,57440.0,102.5877,102.6904,102.4944,102.5038,57440.0
2021-04-01 14:30:00,109.85,109.87,109.66,109.85,107103.0,102.5038,102.5224,102.3265,102.5038,107103.0
2021-04-01 14:40:00,109.84,109.9,109.75,109.83,99924.0,102.4944,102.5504,102.4105,102.4851,99924.0
2021-04-01 14:50:00,109.84,109.85,109.67,109.75,118213.0,102.4944,102.5038,102.3358,102.4105,118213.0
2021-04-01 15:00:00,109.76,109.78,109.65,109.75,90925.0,102.4198,102.4384,102.3171,102.4105,90925.0
2021-04-01 15:10:00,109.75,109.76,109.57,109.65,143821.0,102.4105,102.4198,102.2425,102.3171,143821.0
2021-04-01 15:20:00,109.65,109.7,109.54,109.58,264014.0,102.3171,102.3638,102.2145,102.2518,264014.0
2021-04-01 15:30:00,109.6,109.65,109.52,109.62,357213.0,102.2705,102.3171,102.1958,102.2891,357213.0
2021-04-01 15:40:00,109.61,109.72,109.53,109.69,312901.0,102.2798,102.3825,102.2052,102.3545,312901.0
2021-04-01 15:50:00,109.69,110.09,109.69,110.05,433207.0,102.3545,102.7277,102.3545,102.6904,433207.0
2021-04-05 09:30:00,111.11,111.27,110.62,110.62,334884.0,103.6795,103.8288,103.2223,103.2223,334884.0
2021-04-05 09:40:00,110.61,110.66,110.36,110.42,178269.0,103.2129,103.2596,102.9797,103.0356,178269.0
2021-04-05 09:50:00,110.42,110.54,110.1,110.2,79418.0,103.0356,103.1476,102.737,102.8304,79418.0
2021-04-05 10:00:00,110.21,110.23,109.87,109.92,79634.0,102.8397,102.8584,102.5224,102.5691,79634.0
2021-04-05 10:10:00,109.87,110.43,109.85,110.32,110093.0,102.5224,103.045,102.5038,102.9423,110093.0
2021-04-05 10:20:00,110.33,110.71,110.23,110.6,58344.0,102.9517,103.3063,102.8584,103.2036,58344.0
2021-04-05 10:30:00,110.65,110.75,110.41,110.52,69543.0,103.2503,103.3436,103.0263,103.129,69543.0
2021-04-05 10:40:00,110.52,110.59,110.32,110.4,40175.0,103.129,103.1943,102.9423,103.017,40175.0
2021-04-05 10:50:00,110.38,110.44,110.13,110.26,49760.0,102.9983,103.0543,102.765,102.8863,49760.0
2021-04-05 11:00:00,110.22,110.45,110.06,110.41,63730.0,102.849,103.0636,102.6997,103.0263,63730.0
2021-04-05 11:10:00,110.41,110.55,110.3,110.38,41673.0,103.0263,103.157,102.9237,102.9983,41673.0
2021-04-05 11:20:00,110.4,110.48,110.33,110.41,16371.0,103.017,103.0916,102.9517,103.0263,16371.0
2021-04-05 11:30:00,110.43,110.53,110.34,110.34,35407.0,103.045,103.1383,102.961,102.961,35407.0
2021-04-05 11:40:00,110.32,110.39,110.19,110.2,160588.0,102.9423,103.0077,102.821,102.8304,160588.0
2021-04-05 11:50:00,110.22,110.32,110.1,110.27,151581.0,102.849,102.9423,102.737,102.8957,151581.0
2021-04-05 12:00:00,110.26,110.37,110.18,110.36,90308.0,102.8863,102.989,102.8117,102.9797,90308.0
2021-04-05 12:10:00,110.32,110.35,110.18,110.21,42940.0,102.9423,102.9703,102.8117,102.8397,42940.0
2021-04-05 12:20:00,110.21,110.37,110.2,110.3,30071.0,102.8397,102.989,102.8304,102.9237,30071.0
2021-04-05 12:30:00,110.29,110.35,110.18,110.25,36975.0,102.9143,102.9703,102.8117,102.877,36975.0
2021-04-05 12:40:00,110.22,110.38,110.18,110.36,24348.0,102.849,102.9983,102.8117,102.9797,24348.0
2021-04-05 12:50:00,110.35,110.36,110.15,110.15,36432.0,102.9703,102.9797,102.7837,102.7837,36432.0
2021-04-05 13:00:00,110.1,110.29,110.02,110.21,96700.0,102.737,102.9143,102.6624,102.8397,96700.0
2021-04-05 13:10:00,110.23,110.48,110.12,110.43,83609.0,102.8584,103.0916,102.7557,103.045,83609.0
2021-04-05 13:20:00,110.4,110.46,110.3,110.38,82199.0,103.017,103.073,102.9237,102.9983,82199.0
2021-04-05 13:30:00,110.39,110.53,110.33,110.48,98472.0,103.0077,103.1383,102.9517,103.0916,98472.0
2021-04-05 13:40:00,110.46,110.52,110.29,110.5,58953.0,103.073,103.129,102.9143,103.1103,58953.0
2021-04-05 13:50:00,110.53,110.53,110.31,110.42,119890.0,103.1383,103.1383,102.933,103.0356,119890.0
2021-04-05 14:00:00,110.43,110.43,110.27,110.31,136526.0,103.045,103.045,102.8957,102.933,136526.0
2021-04-05 14:10:00,110.3,110.4,110.28,110.33,92189.0,102.9237,103.017,102.905,102.9517,92189.0
2021-04-05 14:20:00,110.33,110.39,110.21,110.25,53309.0,102.9517,103.0077,102.8397,102.877,53309.0
2021-04-05 14:30:00,110.25,110.32,110.17,110.2,160203.0,102.877,102.9423,102.8024,102.8304,160203.0
2021-04-05 14:40:00,110.2,110.24,110.04,110.17,70014.0,102.8304,102.8677,102.6811,102.8024,70014.0
2021-04-05 14:50:00,110.17,110.17,110.07,110.07,73004.0,102.8024,102.8024,102.7091,102.7091,73004.0
2021-04-05 15:00:00,110.06,110.24,109.9,110.23,167105.0,102.6997,102.8677,102.5504,102.8584,167105.0
2021-04-05 15:10:00,110.22,110.26,110.15,110.21,96573.0,102.849,102.8863,102.7837,102.8397,96573.0
2021-04-05 15:20:00,110.22,110.22,110.0,110.07,126134.0,102.849,102.849,102.6437,102.7091,126134.0
2021-04-05 15:30:00,110.07,110.2,109.96,110.18,208812.0,102.7091,102.8304,102.6064,102.8117,208812.0
2021-04-05 15:40:00,110.19,110.47,110.1,110.35,1413874.0,102.821,103.0823,102.737,102.9703,1413874.0
2021-04-05 15:50:00,110.39,110.68,110.38,110.57,278521.0,103.0077,103.2783,102.9983,103.1756,278521.0
2021-04-06 09:30:00,110.65,111.32,110.63,111.07,107715.0,103.2503,103.8755,103.2316,103.6422,107715.0
2021-04-06 09:40:00,111.03,111.17,110.94,110.96,46759.0,103.6049,103.7355,103.5209,103.5395,46759.0
2021-04-06 09:50:00,110.98,111.28,110.97,111.24,112943.0,103.5582,103.8381,103.5489,103.8008,112943.0
2021-04-06 10:00:00,111.28,111.34,111.03,111.1,107166.0,103.8381,103.8941,103.6049,103.6702,107166.0
2021-04-06 10:10:00,111.1,111.52,111.08,111.45,86367.0,103.6702,104.0621,103.6515,103.9968,86367.0
2021-04-06 10:20:00,111.43,111.45,111.24,111.4,76721.0,103.9781,103.9968,103.8008,103.9501,76721.0
2021-04-06 10:30:00,111.41,111.63,111.3,111.43,112889.0,103.9594,104.1647,103.8568,103.9781,112889.0
2021-04-06 10:40:00,111.44,111.5,111.14,111.18,98124.0,103.9874,104.0434,103.7075,103.7448,98124.0
2021-04-06 10:50:00,111.18,111.27,111.01,111.12,181265.0,103.7448,103.8288,103.5862,103.6888,181265.0
2021-04-06 11:00:00,111.11,111.11,110.74,110.85,88098.0,103.6795,103.6795,103.3342,103.4369,88098.0
2021-04-06 11:10:00,110.84,110.84,110.62,110.72,29440.0,103.4276,103.4276,103.2223,103.3156,29440.0
2021-04-06 11:20:00,110.71,110.85,110.6,110.83,56369.0,103.3063,103.4369,103.2036,103.4182,56369.0
2021-04-06 11:30:00,110.82,110.89,110.76,110.86,29901.0,103.4089,103.4742,103.3529,103.4462,29901.0
2021-04-06 11:40:00,110.83,110.89,110.7,110.8,28359.0,103.4182,103.4742,103.2969,103.3902,28359.0
2021-04-06 11:50:00,110.84,110.87,110.69,110.71,41724.0,103.4276,103.4556,103.2876,103.3063,41724.0
2021-04-06 12:00:00,110.7,110.84,110.67,110.74,138674.0,103.2969,103.4276,103.2689,103.3342,138674.0
2021-04-06 12:10:00,110.74,110.76,110.64,110.66,33597.0,103.3342,103.3529,103.2409,103.2596,33597.0
2021-04-06 12:20:00,110.66,110.85,110.65,110.8,55155.0,103.2596,103.4369,103.2503,103.3902,55155.0
2021-04-06 12:30:00,110.79,110.8,110.6,110.66,75131.0,103.3809,103.3902,103.2036,103.2596,75131.0
2021-04-06 12:40:00,110.67,110.82,110.65,110.78,35010.0,103.2689,103.4089,103.2503,103.3716,35010.0
2021-04-06 12:50:00,110.79,110.93,110.79,110.92,30609.0,103.3809,103.5115,103.3809,103.5022,30609.0
2021-04-06 13:00:00,110.91,110.96,110.68,110.68,35661.0,103.4929,103.5395,103.2783,103.2783,35661.0
2021-04-06 13:10:00,110.69,110.85,110.6,110.84,50331.0,103.2876,103.4369,103.2036,103.4276,50331.0
2021-04-06 13:20:00,110.82,110.82,110.67,110.68,31764.0,103.4089,103.4089,103.2689,103.2783,31764.0
2021-04-06 13:30:00,110.69,110.8,110.61,110.79,35067.0,103.2876,103.3902,103.2129,103.3809,35067.0
2021-04-06 13:40:00,110.81,110.92,110.8,110.88,44642.0,103.3996,103.5022,103.3902,103.4649,44642.0
2021-04-06 13:50:00,110.87,111.01,110.82,110.98,40429.0,103.4556,103.5862,103.4089,103.5582,40429.0
2021-04-06 14:00:00,110.99,111.1,110.98,111.04,46928.0,103.5675,103.6702,103.5582,103.6142,46928.0
2021-04-06 14:10:00,111.03,111.09,111.02,111.03,58926.0,103.6049,103.6608,103.5955,103.6049,58926.0
2021-04-06 14:20:00,111.02,111.03,110.86,110.9,58675.0,103.5955,103.6049,103.4462,103.4835,58675.0
2021-04-06 14:30:00,110.89,110.98,110.73,110.75,81507.0,103.4742,103.5582,103.3249,103.3436,81507.0
2021-04-06 14:40:00,110.74,110.8,110.67,110.77,50377.0,103.3342,103.3902,103.2689,103.3622,50377.0
2021-04-06 14:50:00,110.77,110.78,110.51,110.55,150567.0,103.3622,103.3716,103.1196,103.157,150567.0
2021-04-06 15:00:00,110.57,110.6,110.2,110.22,111835.0,103.1756,103.2036,102.8304,102.849,111835.0
2021-04-06 15:10:00,110.22,110.42,110.21,110.38,94283.0,102.849,103.0356,102.8397,102.9983,94283.0
2021-04-06 15:20:00,110.37,110.47,110.36,110.45,61419.0,102.989,103.0823,102.9797,103.0636,61419.0
2021-04-06 15:30:00,110.46,110.63,110.45,110.56,85268.0,103.073,103.2316,103.0636,103.1663,85268.0
2021-04-06 15:40:00,110.58,110.65,110.48,110.49,105688.0,103.1849,103.2503,103.0916,103.101,105688.0
2021-04-06 15:50:00,110.48,110.49,110.26,110.43,233941.0,103.0916,103.101,102.8863,103.045,233941.0
2021-04-07 09:30:00,110.36,110.54,110.14,110.31,94214.0,102.9797,103.1476,102.7744,102.933,94214.0
2021-04-07 09:40:00,110.33,110.34,109.75,109.89,68197.0,102.9517,102.961,102.4105,102.5411,68197.0
2021-04-07 09:50:00,109.93,109.93,109.4,109.61,48514.0,102.5784,102.5784,102.0839,102.2798,48514.0
2021-04-07 10:00:00,109.58,109.7,109.43,109.64,122725.0,102.2518,102.3638,102.1119,102.3078,122725.0
2021-04-07 10:10:00,109.66,109.75,109.48,109.69,99947.0,102.3265,102.4105,102.1585,102.3545,99947.0
2021-04-07 10:20:00,109.69,109.85,109.64,109.83,60294.0,102.3545,102.5038,102.3078,102.4851,60294.0
2021-04-07 10:30:00,109.83,109.91,109.69,109.87,29578.0,102.4851,102.5598,102.3545,102.5224,29578.0
2021-04-07 10:40:00,109.92,109.94,109.68,109.7,22606.0,102.5691,102.5877,102.3451,102.3638,22606.0
2021-04-07 10:50:00,109.67,109.74,109.45,109.46,37289.0,102.3358,102.4011,102.1305,102.1398,37289.0
2021-04-07 11:00:00,109.41,109.59,109.39,109.51,40551.0,102.0932,102.2612,102.0745,102.1865,40551.0
2021-04-07 11:10:00,109.52,109.61,109.29,109.31,26711.0,102.1958,102.2798,101.9812,101.9999,26711.0
2021-04-07 11:20:00,109.29,109.3,109.15,109.22,58581.0,101.9812,101.9905,101.8506,101.9159,58581.0
2021-04-07 11:30:00,109.21,109.21,108.93,108.94,85828.0,101.9066,101.9066,101.6453,101.6546,85828.0
2021-04-07 11:40:00,108.94,109.07,108.85,109.01,55484.0,101.6546,101.7759,101.5706,101.7199,55484.0
2021-04-07 11:50:00,109.03,109.04,108.85,108.96,29619.0,101.7386,101.7479,101.5706,101.6733,29619.0
2021-04-07 12:00:00,108.93,109.11,108.9,109.09,74123.0,101.6453,101.8133,101.6173,101.7946,74123.0
2021-04-07 12:10:00,109.08,109.08,108.71,108.79,36052.0,101.7853,101.7853,101.44,101.5147,36052.0
2021-04-07 12:20:00,108.83,109.04,108.78,109.02,109335.0,101.552,101.7479,101.5053,101.7293,109335.0
2021-04-07 12:30:00,109.01,109.23,108.98,109.21,36454.0,101.7199,101.9252,101.6919,101.9066,36454.0
2021-04-07 12:40:00,109.2,109.4,109.19,109.36,24355.0,101.8972,102.0839,101.8879,102.0465,24355.0
2021-04-07 12:50:00,109.37,109.52,109.37,109.48,23768.0,102.0559,102.1958,102.0559,102.1585,23768.0
2021-04-07 13:00:00,109.51,109.54,109.29,109.34,46805.0,102.1865,102.2145,101.9812,102.0279,46805.0
2021-04-07 13:10:00,109.32,109.43,109.3,109.31,33699.0,102.0092,102.1119,101.9905,101.9999,33699.0
2021-04-07 13:20:00,109.31,109.33,109.18,109.21,23232.0,101.9999,102.0185,101.8786,101.9066,23232.0
2021-04-07 13:30:00,109.2,109.36,109.15,109.3,23294.0,101.8972,102.0465,101.8506,101.9905,23294.0
2021-04-07 13:40:00,109.33,109.42,109.18,109.29,367888.0,102.0185,102.1025,101.8786,101.9812,367888.0
2021-04-07 13:50:00,109.31,109.32,109.12,109.13,29001.0,101.9999,102.0092,101.8226,101.8319,29001.0
2021-04-07 14:00:00,109.16,109.42,109.12,109.41,52897.0,101.8599,102.1025,101.8226,102.0932,52897.0
2021-04-07 14:10:00,109.46,109.55,109.33,109.36,57838.0,102.1398,102.2238,102.0185,102.0465,57838.0
2021-04-07 14:20:00,109.35,109.42,109.2,109.24,36681.0,102.0372,102.1025,101.8972,101.9346,36681.0
2021-04-07 14:30:00,109.23,109.28,109.04,109.16,46854.0,101.9252,101.9719,101.7479,101.8599,46854.0
2021-04-07 14:40:00,109.16,109.17,109.03,109.17,36801.0,101.8599,101.8692,101.7386,101.8692,36801.0
2021-04-07 14:50:00,109.16,109.21,109.11,109.15,23184.0,101.8599,101.9066,101.8133,101.8506,23184.0
2021-04-07 15:00:00,109.15,109.34,109.15,109.29,62929.0,101.8506,102.0279,101.8506,101.9812,62929.0
2021-04-07 15:10:00,109.29,109.3,109.02,109.17,105052.0,101.9812,101.9905,101.7293,101.8692,105052.0
2021-04-07 15:20:00,109.15,109.16,108.63,108.73,83222.0,101.8506,101.8599,101.3654,101.4587,83222.0
2021-04-07 15:30:00,108.71,108.81,108.53,108.67,107246.0,101.44,101.5333,101.272,101.4027,107246.0
2021-04-07 15:40:00,108.65,108.79,108.55,108.74,90698.0,101.384,101.5147,101.2907,101.468,90698.0
2021-04-07 15:50:00,108.77,108.94,108.65,108.82,150983.0,101.496,101.6546,101.384,101.5426,150983.0
2021-04-08 09:30:00,109.45,109.45,108.71,108.76,155522.0,102.1305,102.1305,101.44,101.4867,155522.0
2021-04-08 09:40:00,108.76,108.76,108.24,108.3,84420.0,101.4867,101.4867,101.0014,101.0574,84420.0
2021-04-08 09:50:00,108.24,108.53,108.24,108.42,73788.0,101.0014,101.272,101.0014,101.1694,73788.0
2021-04-08 10:00:00,108.43,108.48,108.09,108.09,84607.0,101.1787,101.2254,100.8615,100.8615,84607.0
2021-04-08 10:10:00,108.08,108.15,107.91,108.0,34111.0,100.8521,100.9175,100.6935,100.7775,34111.0
2021-04-08 10:20:00,108.03,108.14,108.0,108.06,27434.0,100.8055,100.9081,100.7775,100.8335,27434.0
2021-04-08 10:30:00,108.05,108.38,108.0,108.38,36246.0,100.8241,101.1321,100.7775,101.1321,36246.0
2021-04-08 10:40:00,108.38,108.74,108.36,108.7,96686.0,101.1321,101.468,101.1134,101.4307,96686.0
2021-04-08 10:50:00,108.7,108.71,108.41,108.45,30138.0,101.4307,101.44,101.1601,101.1974,30138.0
2021-04-08 11:00:00,108.5,108.71,108.47,108.71,31404.0,101.244,101.44,101.2161,101.44,31404.0
2021-04-08 11:10:00,108.7,108.71,108.58,108.65,81277.0,101.4307,101.44,101.3187,101.384,81277.0
2021-04-08 11:20:00,108.65,108.69,108.25,108.38,3043058.0,101.384,101.4213,101.0108,101.1321,3043058.0
2021-04-08 11:30:00,108.39,108.58,108.36,108.57,68893.0,101.1414,101.3187,101.1134,101.3094,68893.0
2021-04-08 11:40:00,108.56,108.65,108.54,108.56,309690.0,101.3,101.384,101.2814,101.3,309690.0
2021-04-08 11:50:00,108.56,108.87,108.55,108.69,89297.0,101.3,101.5893,101.2907,101.4213,89297.0
2021-04-08 12:00:00,108.68,108.76,108.65,108.67,279856.0,101.412,101.4867,101.384,101.4027,279856.0
2021-04-08 12:10:00,108.67,108.97,108.66,108.95,131279.0,101.4027,101.6826,101.3933,101.664,131279.0
2021-04-08 12:20:00,108.93,108.99,108.89,108.93,128523.0,101.6453,101.7013,101.608,101.6453,128523.0
2021-04-08 12:30:00,108.94,109.16,108.93,109.01,152838.0,101.6546,101.8599,101.6453,101.7199,152838.0
2021-04-08 12:40:00,108.99,109.01,108.85,108.9,33822.0,101.7013,101.7199,101.5706,101.6173,33822.0
2021-04-08 12:50:00,108.92,108.97,108.87,108.89,46473.0,101.636,101.6826,101.5893,101.608,46473.0
2021-04-08 13:00:00,108.9,108.97,108.87,108.94,91001.0,101.6173,101.6826,101.5893,101.6546,91001.0
2021-04-08 13:10:00,108.94,109.15,108.93,109.08,82135.0,101.6546,101.8506,101.6453,101.7853,82135.0
2021-04-08 13:20:00,109.08,109.1,108.94,108.95,33970.0,101.7853,101.8039,101.6546,101.664,33970.0
2021-04-08 13:30:00,108.96,108.98,108.74,108.75,77388.0,101.6733,101.6919,101.468,101.4773,77388.0
2021-04-08 13:40:00,108.73,108.79,108.67,108.73,109154.0,101.4587,101.5147,101.4027,101.4587,109154.0
2021-04-08 13:50:00,108.74,108.82,108.71,108.74,56694.0,101.468,101.5426,101.44,101.468,56694.0
2021-04-08 14:00:00,108.74,108.97,108.73,108.97,53977.0,101.468,101.6826,101.4587,101.6826,53977.0
2021-04-08 14:10:00,108.97,109.0,108.91,108.93,50759.0,101.6826,101.7106,101.6266,101.6453,50759.0
2021-04-08 14:20:00,108.93,108.99,108.88,108.95,33722.0,101.6453,101.7013,101.5986,101.664,33722.0
2021-04-08 14:30:00,108.93,109.04,108.91,108.99,42136.0,101.6453,101.7479,101.6266,101.7013,42136.0
2021-04-08 14:40:00,108.98,109.03,108.97,108.97,36054.0,101.6919,101.7386,101.6826,101.6826,36054.0
2021-04-08 14:50:00,108.98,109.14,108.97,109.14,94525.0,101.6919,101.8412,101.6826,101.8412,94525.0
2021-04-08 15:00:00,109.13,109.21,109.02,109.11,81891.0,101.8319,101.9066,101.7293,101.8133,81891.0
2021-04-08 15:10:00,109.11,109.18,109.03,109.16,55061.0,101.8133,101.8786,101.7386,101.8599,55061.0
2021-04-08 15:20:00,109.17,109.3,109.11,109.3,77609.0,101.8692,101.9905,101.8133,101.9905,77609.0
2021-04-08 15:30:00,109.31,109.37,109.13,109.18,58575.0,101.9999,102.0559,101.8319,101.8786,58575.0
2021-04-08 15:40:00,109.18,109.29,109.14,109.27,93717.0,101.8786,101.9812,101.8412,101.9626,93717.0
2021-04-08 15:50:00,109.25,109.48,109.25,109.35,136932.0,101.9439,102.1585,101.9439,102.0372,136932.0
2021-04-09 09:30:00,109.3,109.37,109.03,109.06,118655.0,101.9905,102.0559,101.7386,101.7666,118655.0
2021-04-09 09:40:00,109.07,109.08,108.79,108.85,62416.0,101.7759,101.7853,101.5147,101.5706,62416.0
2021-04-09 09:50:00,108.87,109.25,108.87,109.25,74207.0,101.5893,101.9439,101.5893,101.9439,74207.0
2021-04-09 10:00:00,109.27,109.31,108.91,109.0,83705.0,101.9626,101.9999,101.6266,101.7106,83705.0
2021-04-09 10:10:00,109.03,109.12,108.93,109.04,77288.0,101.7386,101.8226,101.6453,101.7479,77288.0
2021-04-09 10:20:00,109.02,109.17,108.9,109.1,41509.0,101.7293,101.8692,101.6173,101.8039,41509.0
2021-04-09 10:30:00,109.12,109.12,108.96,109.03,41210.0,101.8226,101.8226,101.6733,101.7386,41210.0
2021-04-09 10:40:00,109.03,109.57,108.9,109.48,36128.0,101.7386,102.2425,101.6173,102.1585,36128.0
2021-04-09 10:50:00,109.46,109.56,109.25,109.32,52459.0,102.1398,102.2332,101.9439,102.0092,52459.0
2021-04-09 11:00:00,109.32,109.54,109.32,109.49,29694.0,102.0092,102.2145,102.0092,102.1678,29694.0
2021-04-09 11:10:00,109.47,109.49,109.38,109.45,24463.0,102.1492,102.1678,102.0652,102.1305,24463.0
2021-04-09 11:20:00,109.42,109.42,109.18,109.21,34685.0,102.1025,102.1025,101.8786,101.9066,34685.0
2021-04-09 11:30:00,109.21,109.29,109.09,109.11,55289.0,101.9066,101.9812,101.7946,101.8133,55289.0
2021-04-09 11:40:00,109.08,109.27,109.04,109.23,73959.0,101.7853,101.9626,101.7479,101.9252,73959.0
2021-04-09 11:50:00,109.23,109.34,109.15,109.21,66919.0,101.9252,102.0279,101.8506,101.9066,66919.0
2021-04-09 12:00:00,109.2,109.2,108.97,109.01,34938.0,101.8972,101.8972,101.6826,101.7199,34938.0
2021-04-09 12:10:00,108.99,109.04,108.95,109.04,46724.0,101.7013,101.7479,101.664,101.7479,46724.0
2021-04-09 12:20:00,109.04,109.14,109.04,109.13,51463.0,101.7479,101.8412,101.7479,101.8319,51463.0
2021-04-09 12:30:00,109.13,109.26,109.13,109.22,28854.0,101.8319,101.9532,101.8319,101.9159,28854.0
2021-04-09 12:40:00,109.19,109.32,109.11,109.14,20030.0,101.8879,102.0092,101.8133,101.8412,20030.0
2021-04-09 12:50:00,109.13,109.22,109.08,109.22,34357.0,101.8319,101.9159,101.7853,101.9159,34357.0
2021-04-09 13:00:00,109.21,109.23,109.04,109.1,28646.0,101.9066,101.9252,101.7479,101.8039,28646.0
2021-04-09 13:10:00,109.07,109.09,108.98,108.99,205244.0,101.7759,101.7946,101.6919,101.7013,205244.0
2021-04-09 13:20:00,108.98,109.05,108.92,108.98,34779.0,101.6919,101.7573,101.636,101.6919,34779.0
2021-04-09 13:30:00,108.98,109.03,108.88,109.01,64879.0,101.6919,101.7386,101.5986,101.7199,64879.0
2021-04-09 13:40:00,109.0,109.06,108.91,109.04,19034.0,101.7106,101.7666,101.6266,101.7479,19034.0
2021-04-09 13:50:00,109.06,109.1,108.99,109.03,37528.0,101.7666,101.8039,101.7013,101.7386,37528.0
2021-04-09 14:00:00,109.04,109.16,108.96,109.01,29586.0,101.7479,101.8599,101.6733,101.7199,29586.0
2021-04-09 14:10:00,109.0,109.14,108.97,109.12,37515.0,101.7106,101.8412,101.6826,101.8226,37515.0
2021-04-09 14:20:00,109.12,109.21,109.07,109.1,32980.0,101.8226,101.9066,101.7759,101.8039,32980.0
2021-04-09 14:30:00,109.09,109.11,109.02,109.08,38444.0,101.7946,101.8133,101.7293,101.7853,38444.0
2021-04-09 14:40:00,109.08,109.17,109.08,109.14,36557.0,101.7853,101.8692,101.7853,101.8412,36557.0
2021-04-09 14:50:00,109.13,109.16,109.05,109.1,30246.0,101.8319,101.8599,101.7573,101.8039,30246.0
2021-04-09 15:00:00,109.09,109.11,109.01,109.02,55477.0,101.7946,101.8133,101.7199,101.7293,55477.0
2021-04-09 15:10:00,109.01,109.05,108.9,109.04,37966.0,101.7199,101.7573,101.6173,101.7479,37966.0
2021-04-09 15:20:00,109.04,109.3,109.02,109.23,48584.0,101.7479,101.9905,101.7293,101.9252,48584.0
2021-04-09 15:30:00,109.24,109.4,109.24,109.32,48535.0,101.9346,102.0839,101.9346,102.0092,48535.0
2021-04-09 15:40:00,109.33,109.39,109.25,109.35,60813.0,102.0185,102.0745,101.9439,102.0372,60813.0
2021-04-09 15:50:00,109.38,109.74,109.37,109.5,212455.0,102.0652,102.4011,102.0559,102.1772,212455.0
2021-04-12 09:30:00,109.73,109.99,109.72,109.82,161195.0,102.3918,102.6344,102.3825,102.4758,161195.0
2021-04-12 09:40:00,109.79,109.79,109.35,109.36,65200.0,102.4478,102.4478,102.0372,102.0465,65200.0
2021-04-12 09:50:00,109.35,109.45,108.98,109.03,99738.0,102.0372,102.1305,101.6919,101.7386,99738.0
2021-04-12 10:00:00,109.05,109.29,109.01,109.28,56336.0,101.7573,101.9812,101.7199,101.9719,56336.0
2021-04-12 10:10:00,109.29,109.3,109.0,109.22,99418.0,101.9812,101.9905,101.7106,101.9159,99418.0
2021-04-12 10:20:00,109.23,109.33,109.2,109.27,47692.0,101.9252,102.0185,101.8972,101.9626,47692.0
2021-04-12 10:30:00,109.29,109.31,109.07,109.14,32315.0,101.9812,101.9999,101.7759,101.8412,32315.0
2021-04-12 10:40:00,109.17,109.25,109.05,109.24,46856.0,101.8692,101.9439,101.7573,101.9346,46856.0
2021-04-12 10:50:00,109.24,109.28,109.18,109.25,52397.0,101.9346,101.9719,101.8786,101.9439,52397.0
2021-04-12 11:00:00,109.25,109.29,109.02,109.03,30668.0,101.9439,101.9812,101.7293,101.7386,30668.0
2021-04-12 11:10:00,109.02,109.46,109.01,109.45,52629.0,101.7293,102.1398,101.7199,102.1305,52629.0
2021-04-12 11:20:00,109.45,109.53,109.41,109.52,93046.0,102.1305,102.2052,102.0932,102.1958,93046.0
2021-04-12 11:30:00,109.53,109.59,109.43,109.52,35029.0,102.2052,102.2612,102.1119,102.1958,35029.0
2021-04-12 11:40:00,109.54,109.63,109.49,109.58,29361.0,102.2145,102.2985,102.1678,102.2518,29361.0
2021-04-12 11:50:00,109.61,109.69,109.55,109.63,28025.0,102.2798,102.3545,102.2238,102.2985,28025.0
2021-04-12 12:00:00,109.63,109.65,109.54,109.55,20426.0,102.2985,102.3171,102.2145,102.2238,20426.0
2021-04-12 12:10:00,109.56,109.6,109.52,109.6,23060.0,102.2332,102.2705,102.1958,102.2705,23060.0
2021-04-12 12:20:00,109.59,109.77,109.57,109.77,28017.0,102.2612,102.4291,102.2425,102.4291,28017.0
2021-04-12 12:30:00,109.77,109.93,109.77,109.79,50633.0,102.4291,102.5784,102.4291,102.4478,50633.0
2021-04-12 12:40:00,109.78,109.86,109.77,109.81,34073.0,102.4384,102.5131,102.4291,102.4664,34073.0
2021-04-12 12:50:00,109.8,109.86,109.74,109.78,46115.0,102.4571,102.5131,102.4011,102.4384,46115.0
2021-04-12 13:00:00,109.79,109.84,109.74,109.77,26085.0,102.4478,102.4944,102.4011,102.4291,26085.0
2021-04-12 13:10:00,109.75,109.76,109.61,109.63,77601.0,102.4105,102.4198,102.2798,102.2985,77601.0
2021-04-12 13:20:00,109.63,109.74,109.61,109.68,97798.0,102.2985,102.4011,102.2798,102.3451,97798.0
2021-04-12 13:30:00,109.68,109.69,109.57,109.61,37060.0,102.3451,102.3545,102.2425,102.2798,37060.0
2021-04-12 13:40:00,109.61,109.65,109.56,109.64,24078.0,102.2798,102.3171,102.2332,102.3078,24078.0
2021-04-12 13:50:00,109.65,109.69,109.56,109.59,33051.0,102.3171,102.3545,102.2332,102.2612,33051.0
2021-04-12 14:00:00,109.59,109.66,109.49,109.53,41208.0,102.2612,102.3265,102.1678,102.2052,41208.0
2021-04-12 14:10:00,109.54,109.59,109.51,109.55,51087.0,102.2145,102.2612,102.1865,102.2238,51087.0
2021-04-12 14:20:00,109.55,109.55,109.45,109.52,54445.0,102.2238,102.2238,102.1305,102.1958,54445.0
2021-04-12 14:30:00,109.52,109.58,109.48,109.55,51607.0,102.1958,102.2518,102.1585,102.2238,51607.0
2021-04-12 14:40:00,109.54,109.57,109.41,109.54,37034.0,102.2145,102.2425,102.0932,102.2145,37034.0
2021-04-12 14:50:00,109.54,109.59,109.48,109.53,47011.0,102.2145,102.2612,102.1585,102.2052,47011.0
2021-04-12 15:00:00,109.53,109.54,109.4,109.46,75565.0,102.2052,102.2145,102.0839,102.1398,75565.0
2021-04-12 15:10:00,109.47,109.52,109.42,109.44,55473.0,102.1492,102.1958,102.1025,102.1212,55473.0
2021-04-12 15:20:00,109.44,109.82,109.43,109.76,43183.0,102.1212,102.4758,102.1119,102.4198,43183.0
2021-04-12 15:30:00,109.76,109.81,109.71,109.74,56091.0,102.4198,102.4664,102.3731,102.4011,56091.0
2021-04-12 15:40:00,109.75,109.82,109.72,109.74,58852.0,102.4105,102.4758,102.3825,102.4011,58852.0
2021-04-12 15:50:00,109.71,109.82,109.6,109.61,189256.0,102.3731,102.4758,102.2705,102.2798,189256.0
2021-04-13 09:30:00,109.52,109.78,109.08,109.08,158941.0,102.1958,102.4384,101.7853,101.7853,158941.0
2021-04-13 09:40:00,109.08,109.08,108.51,108.53,132551.0,101.7853,101.7853,101.2534,101.272,132551.0
2021-04-13 09:50:00,108.54,108.77,108.45,108.5,145379.0,101.2814,101.496,101.1974,101.244,145379.0
2021-04-13 10:00:00,108.5,108.6,108.13,108.21,952606.0,101.244,101.3374,100.8988,100.9734,952606.0
2021-04-13 10:10:00,108.23,108.45,108.03,108.41,177555.0,100.9921,101.1974,100.8055,101.1601,177555.0
2021-04-13 10:20:00,108.44,108.96,108.41,108.95,84894.0,101.1881,101.6733,101.1601,101.664,84894.0
2021-04-13 10:30:00,108.95,109.02,108.66,108.66,97473.0,101.664,101.7293,101.3933,101.3933,97473.0
2021-04-13 10:40:00,108.64,109.09,108.64,108.94,46809.0,101.3747,101.7946,101.3747,101.6546,46809.0
2021-04-13 10:50:00,108.92,108.99,108.77,108.95,51932.0,101.636,101.7013,101.496,101.664,51932.0
2021-04-13 11:00:00,108.94,108.94,108.73,108.75,58522.0,101.6546,101.6546,101.4587,101.4773,58522.0
2021-04-13 11:10:00,108.77,108.78,108.59,108.71,83904.0,101.496,101.5053,101.328,101.44,83904.0
2021-04-13 11:20:00,108.73,108.73,108.45,108.5,69455.0,101.4587,101.4587,101.1974,101.244,69455.0
2021-04-13 11:30:00,108.51,108.69,108.33,108.34,58352.0,101.2534,101.4213,101.0854,101.0947,58352.0
2021-04-13 11:40:00,108.33,108.47,108.26,108.45,50378.0,101.0854,101.2161,101.0201,101.1974,50378.0
2021-04-13 11:50:00,108.46,108.59,108.44,108.55,35999.0,101.2067,101.328,101.1881,101.2907,35999.0
2021-04-13 12:00:00,108.59,108.67,108.57,108.63,28609.0,101.328,101.4027,101.3094,101.3654,28609.0
2021-04-13 12:10:00,108.6,108.64,108.45,108.62,27453.0,101.3374,101.3747,101.1974,101.356,27453.0
2021-04-13 12:20:00,108.6,108.63,108.37,108.4,33261.0,101.3374,101.3654,101.1227,101.1507,33261.0
2021-04-13 12:30:00,108.38,108.41,108.3,108.36,23261.0,101.1321,101.1601,101.0574,101.1134,23261.0
2021-04-13 12:40:00,108.36,108.38,107.96,108.05,59539.0,101.1134,101.1321,100.7402,100.8241,59539.0
2021-04-13 12:50:00,108.1,108.23,108.04,108.13,57623.0,100.8708,100.9921,100.8148,100.8988,57623.0
2021-04-13 13:00:00,108.1,108.26,108.1,108.23,33067.0,100.8708,101.0201,100.8708,100.9921,33067.0
2021-04-13 13:10:00,108.23,108.3,108.2,108.29,40311.0,100.9921,101.0574,100.9641,101.0481,40311.0
2021-04-13 13:20:00,108.3,108.32,108.24,108.31,47614.0,101.0574,101.0761,101.0014,101.0668,47614.0
2021-04-13 13:30:00,108.31,108.5,108.31,108.46,81941.0,101.0668,101.244,101.0668,101.2067,81941.0
2021-04-13 13:40:00,108.46,108.53,108.41,108.46,51143.0,101.2067,101.272,101.1601,101.2067,51143.0
2021-04-13 13:50:00,108.46,108.59,108.45,108.59,97661.0,101.2067,101.328,101.1974,101.328,97661.0
2021-04-13 14:00:00,108.57,108.8,108.57,108.71,37481.0,101.3094,101.524,101.3094,101.44,37481.0
2021-04-13 14:10:00,108.73,108.76,108.65,108.67,41635.0,101.4587,101.4867,101.384,101.4027,41635.0
2021-04-13 14:20:00,108.67,108.87,108.66,108.81,40959.0,101.4027,101.5893,101.3933,101.5333,40959.0
2021-04-13 14:30:00,108.79,108.9,108.77,108.79,38395.0,101.5147,101.6173,101.496,101.5147,38395.0
2021-04-13 14:40:00,108.82,108.91,108.77,108.82,45901.0,101.5426,101.6266,101.496,101.5426,45901.0
2021-04-13 14:50:00,108.81,108.95,108.77,108.89,58598.0,101.5333,101.664,101.496,101.608,58598.0
2021-04-13 15:00:00,108.88,109.18,108.86,109.17,52048.0,101.5986,101.8786,101.58,101.8692,52048.0
2021-04-13 15:10:00,109.16,109.32,109.15,109.22,76562.0,101.8599,102.0092,101.8506,101.9159,76562.0
2021-04-13 15:20:00,109.23,109.31,109.0,109.07,67438.0,101.9252,101.9999,101.7106,101.7759,67438.0
2021-04-13 15:30:00,109.07,109.08,108.82,108.9,209218.0,101.7759,101.7853,101.5426,101.6173,209218.0
2021-04-13 15:40:00,108.9,109.14,108.88,109.06,336912.0,101.6173,101.8412,101.5986,101.7666,336912.0
2021-04-13 15:50:00,109.07,109.08,108.81,108.88,193168.0,101.7759,101.7853,101.5333,101.5986,193168.0
2021-04-14 09:30:00,109.08,109.99,109.07,109.87,204834.0,101.7853,102.6344,101.7759,102.5224,204834.0
2021-04-14 09:40:00,109.89,110.06,109.8,109.98,61277.0,102.5411,102.6997,102.4571,102.6251,61277.0
2021-04-14 09:50:00,110.0,110.52,110.0,110.51,109379.0,102.6437,103.129,102.6437,103.1196,109379.0
2021-04-14 10:00:00,110.49,110.7,110.35,110.6,69921.0,103.101,103.2969,102.9703,103.2036,69921.0
2021-04-14 10:10:00,110.62,110.71,110.38,110.54,66518.0,103.2223,103.3063,102.9983,103.1476,66518.0
2021-04-14 10:20:00,110.54,110.55,110.3,110.34,66711.0,103.1476,103.157,102.9237,102.961,66711.0
2021-04-14 10:30:00,110.38,110.66,110.38,110.57,60264.0,102.9983,103.2596,102.9983,103.1756,60264.0
2021-04-14 10:40:00,110.54,110.92,110.52,110.92,64101.0,103.1476,103.5022,103.129,103.5022,64101.0
2021-04-14 10:50:00,110.91,111.11,110.85,110.96,42283.0,103.4929,103.6795,103.4369,103.5395,42283.0
2021-04-14 11:00:00,110.96,111.05,110.83,111.04,41494.0,103.5395,103.6235,103.4182,103.6142,41494.0
2021-04-14 11:10:00,111.04,111.14,110.96,110.97,47820.0,103.6142,103.7075,103.5395,103.5489,47820.0
2021-04-14 11:20:00,110.96,111.0,110.84,110.98,37556.0,103.5395,103.5769,103.4276,103.5582,37556.0
2021-04-14 11:30:00,110.97,111.08,110.86,110.98,35613.0,103.5489,103.6515,103.4462,103.5582,35613.0
2021-04-14 11:40:00,110.98,111.06,110.92,111.04,29814.0,103.5582,103.6328,103.5022,103.6142,29814.0
2021-04-14 11:50:00,111.07,111.07,110.87,110.94,54002.0,103.6422,103.6422,103.4556,103.5209,54002.0
2021-04-14 12:00:00,110.94,110.94,110.63,110.74,28629.0,103.5209,103.5209,103.2316,103.3342,28629.0
2021-04-14 12:10:00,110.76,110.94,110.67,110.9,23682.0,103.3529,103.5209,103.2689,103.4835,23682.0
2021-04-14 12:20:00,110.9,111.0,110.76,110.79,47676.0,103.4835,103.5769,103.3529,103.3809,47676.0
2021-04-14 12:30:00,110.78,110.84,110.71,110.76,35829.0,103.3716,103.4276,103.3063,103.3529,35829.0
2021-04-14 12:40:00,110.79,110.91,110.77,110.83,33667.0,103.3809,103.4929,103.3622,103.4182,33667.0
2021-04-14 12:50:00,110.84,110.87,110.7,110.76,188053.0,103.4276,103.4556,103.2969,103.3529,188053.0
2021-04-14 13:00:00,110.76,110.77,110.58,110.71,31867.0,103.3529,103.3622,103.1849,103.3063,31867.0
2021-04-14 13:10:00,110.7,110.84,110.65,110.84,27904.0,103.2969,103.4276,103.2503,103.4276,27904.0
2021-04-14 13:20:00,110.85,110.92,110.76,110.76,34257.0,103.4369,103.5022,103.3529,103.3529,34257.0
2021-04-14 13:30:00,110.76,110.81,110.61,110.7,26767.0,103.3529,103.3996,103.2129,103.2969,26767.0
2021-04-14 13:40:00,110.7,110.88,110.68,110.81,33454.0,103.2969,103.4649,103.2783,103.3996,33454.0
2021-04-14 13:50:00,110.81,110.86,110.29,110.36,99637.0,103.3996,103.4462,102.9143,102.9797,99637.0
2021-04-14 14:00:00,110.35,110.49,110.1,110.15,89827.0,102.9703,103.101,102.737,102.7837,89827.0
2021-04-14 14:10:00,110.13,110.44,110.09,110.36,43154.0,102.765,103.0543,102.7277,102.9797,43154.0
2021-04-14 14:20:00,110.39,110.64,110.35,110.61,63275.0,103.0077,103.2409,102.9703,103.2129,63275.0
2021-04-14 14:30:00,110.61,110.67,110.35,110.45,61040.0,103.2129,103.2689,102.9703,103.0636,61040.0
2021-04-14 14:40:00,110.48,110.66,110.34,110.34,89293.0,103.0916,103.2596,102.961,102.961,89293.0
2021-04-14 14:50:00,110.36,110.36,110.08,110.11,38045.0,102.9797,102.9797,102.7184,102.7464,38045.0
2021-04-14 15:00:00,110.07,110.07,109.77,109.79,61977.0,102.7091,102.7091,102.4291,102.4478,61977.0
2021-04-14 15:10:00,109.85,110.11,109.73,110.04,78125.0,102.5038,102.7464,102.3918,102.6811,78125.0
2021-04-14 15:20:00,110.04,110.29,109.9,110.27,214228.0,102.6811,102.9143,102.5504,102.8957,214228.0
2021-04-14 15:30:00,110.29,110.37,110.07,110.2,85730.0,102.9143,102.989,102.7091,102.8304,85730.0
2021-04-14 15:40:00,110.2,110.21,110.03,110.17,56347.0,102.8304,102.8397,102.6717,102.8024,56347.0
2021-04-14 15:50:00,110.17,110.23,109.89,110.11,145387.0,102.8024,102.8584,102.5411,102.7464,145387.0
2021-04-15 09:30:00,110.93,110.93,110.26,110.28,127948.0,103.5115,103.5115,102.8863,102.905,127948.0
2021-04-15 09:40:00,110.25,110.25,109.69,109.7,44142.0,102.877,102.877,102.3545,102.3638,44142.0
2021-04-15 09:50:00,109.66,109.92,109.51,109.88,63023.0,102.3265,102.5691,102.1865,102.5318,63023.0
2021-04-15 10:00:00,109.86,109.87,109.59,109.66,70591.0,102.5131,102.5224,102.2612,102.3265,70591.0
2021-04-15 10:10:00,109.63,109.64,109.38,109.45,40748.0,102.2985,102.3078,102.0652,102.1305,40748.0
2021-04-15 10:20:00,109.49,109.74,109.48,109.65,54342.0,102.1678,102.4011,102.1585,102.3171,54342.0
2021-04-15 10:30:00,109.67,109.75,109.51,109.56,55107.0,102.3358,102.4105,102.1865,102.2332,55107.0
2021-04-15 10:40:00,109.57,109.96,109.56,109.89,29961.0,102.2425,102.6064,102.2332,102.5411,29961.0
2021-04-15 10:50:00,109.91,110.0,109.84,109.88,48682.0,102.5598,102.6437,102.4944,102.5318,48682.0
2021-04-15 11:00:00,109.9,109.94,109.63,109.82,54748.0,102.5504,102.5877,102.2985,102.4758,54748.0
2021-04-15 11:10:00,109.81,109.85,109.64,109.7,49772.0,102.4664,102.5038,102.3078,102.3638,49772.0
2021-04-15 11:20:00,109.69,109.78,109.62,109.71,60048.0,102.3545,102.4384,102.2891,102.3731,60048.0
2021-04-15 11:30:00,109.71,110.02,109.67,109.97,39107.0,102.3731,102.6624,102.3358,102.6157,39107.0
2021-04-15 11:40:00,109.96,110.16,109.93,110.09,35548.0,102.6064,102.793,102.5784,102.7277,35548.0
2021-04-15 11:50:00,110.07,110.18,110.07,110.13,23515.0,102.7091,102.8117,102.7091,102.765,23515.0
2021-04-15 12:00:00,110.12,110.12,109.94,110.01,32043.0,102.7557,102.7557,102.5877,102.6531,32043.0
2021-04-15 12:10:00,110.0,110.04,109.9,110.02,34155.0,102.6437,102.6811,102.5504,102.6624,34155.0
2021-04-15 12:20:00,110.01,110.02,109.86,109.95,38375.0,102.6531,102.6624,102.5131,102.5971,38375.0
2021-04-15 12:30:00,109.94,109.99,109.85,109.88,21150.0,102.5877,102.6344,102.5038,102.5318,21150.0
2021-04-15 12:40:00,109.87,109.91,109.83,109.89,40500.0,102.5224,102.5598,102.4851,102.5411,40500.0
2021-04-15 12:50:00,109.93,109.93,109.82,109.86,35395.0,102.5784,102.5784,102.4758,102.5131,35395.0
2021-04-15 13:00:00,109.87,109.93,109.74,109.78,64168.0,102.5224,102.5784,102.4011,102.4384,64168.0
2021-04-15 13:10:00,109.75,109.8,109.66,109.8,24899.0,102.4105,102.4571,102.3265,102.4571,24899.0
2021-04-15 13:20:00,109.82,109.9,109.73,109.76,46352.0,102.4758,102.5504,102.3918,102.4198,46352.0
2021-04-15 13:30:00,109.76,109.93,109.75,109.93,33801.0,102.4198,102.5784,102.4105,102.5784,33801.0
2021-04-15 13:40:00,109.93,110.06,109.93,109.98,40407.0,102.5784,102.6997,102.5784,102.6251,40407.0
2021-04-15 13:50:00,110.0,110.12,109.93,110.12,57747.0,102.6437,102.7557,102.5784,102.7557,57747.0
2021-04-15 14:00:00,110.15,110.32,110.15,110.21,39561.0,102.7837,102.9423,102.7837,102.8397,39561.0
2021-04-15 14:10:00,110.2,110.21,110.1,110.19,46797.0,102.8304,102.8397,102.737,102.821,46797.0
2021-04-15 14:20:00,110.19,110.38,110.19,110.34,39633.0,102.821,102.9983,102.821,102.961,39633.0
2021-04-15 14:30:00,110.34,110.42,110.29,110.39,59182.0,102.961,103.0356,102.9143,103.0077,59182.0
2021-04-15 14:40:00,110.37,110.43,110.32,110.35,80174.0,102.989,103.045,102.9423,102.9703,80174.0
2021-04-15 14:50:00,110.35,110.4,110.23,110.28,90520.0,102.9703,103.017,102.8584,102.905,90520.0
2021-04-15 15:00:00,110.27,110.52,110.27,110.41,60856.0,102.8957,103.129,102.8957,103.0263,60856.0
2021-04-15 15:10:00,110.4,110.4,110.13,110.26,123625.0,103.017,103.017,102.765,102.8863,123625.0
2021-04-15 15:20:00,110.27,110.27,110.05,110.08,64788.0,102.8957,102.8957,102.6904,102.7184,64788.0
2021-04-15 15:30:00,110.1,110.3,110.1,110.25,90107.0,102.737,102.9237,102.737,102.877,90107.0
2021-04-15 15:40:00,110.25,110.4,110.21,110.3,71410.0,102.877,103.017,102.8397,102.9237,71410.0
2021-04-15 15:50:00,110.29,110.48,110.21,110.45,660213.0,102.9143,103.0916,102.8397,103.0636,660213.0
2021-04-16 09:30:00,111.1,111.14,110.61,110.7,214093.0,103.6702,103.7075,103.2129,103.2969,214093.0
2021-04-16 09:40:00,110.73,110.86,110.49,110.81,60145.0,103.3249,103.4462,103.101,103.3996,60145.0
2021-04-16 09:50:00,110.86,110.89,110.16,110.17,54398.0,103.4462,103.4742,102.793,102.8024,54398.0
2021-04-16 10:00:00,110.16,110.39,110.0,110.39,65581.0,102.793,103.0077,102.6437,103.0077,65581.0
2021-04-16 10:10:00,110.38,110.39,110.14,110.34,65373.0,102.9983,103.0077,102.7744,102.961,65373.0
2021-04-16 10:20:00,110.29,110.43,110.21,110.41,122571.0,102.9143,103.045,102.8397,103.0263,122571.0
2021-04-16 10:30:00,110.44,110.62,110.25,110.61,39514.0,103.0543,103.2223,102.877,103.2129,39514.0
2021-04-16 10:40:00,110.63,110.82,110.63,110.8,38384.0,103.2316,103.4089,103.2316,103.3902,38384.0
2021-04-16 10:50:00,110.76,110.77,110.51,110.52,55814.0,103.3529,103.3622,103.1196,103.129,55814.0
2021-04-16 11:00:00,110.54,110.87,110.52,110.77,62655.0,103.1476,103.4556,103.129,103.3622,62655.0
2021-04-16 11:10:00,110.76,110.76,110.4,110.49,43494.0,103.3529,103.3529,103.017,103.101,43494.0
2021-04-16 11:20:00,110.51,110.59,110.48,110.52,23940.0,103.1196,103.1943,103.0916,103.129,23940.0
2021-04-16 11:30:00,110.52,110.7,110.45,110.63,34597.0,103.129,103.2969,103.0636,103.2316,34597.0
2021-04-16 11:40:00,110.66,110.68,110.52,110.64,53762.0,103.2596,103.2783,103.129,103.2409,53762.0
2021-04-16 11:50:00,110.65,110.71,110.5,110.5,29162.0,103.2503,103.3063,103.1103,103.1103,29162.0
2021-04-16 12:00:00,110.5,110.62,110.4,110.4,33946.0,103.1103,103.2223,103.017,103.017,33946.0
2021-04-16 12:10:00,110.39,110.42,110.28,110.31,50830.0,103.0077,103.0356,102.905,102.933,50830.0
2021-04-16 12:20:00,110.3,110.36,110.21,110.31,84297.0,102.9237,102.9797,102.8397,102.933,84297.0
2021-04-16 12:30:00,110.3,110.36,110.22,110.29,57198.0,102.9237,102.9797,102.849,102.9143,57198.0
2021-04-16 12:40:00,110.3,110.43,110.27,110.39,28214.0,102.9237,103.045,102.8957,103.0077,28214.0
2021-04-16 12:50:00,110.39,110.4,110.25,110.33,107040.0,103.0077,103.017,102.877,102.9517,107040.0
2021-04-16 13:00:00,110.33,110.33,110.22,110.27,26471.0,102.9517,102.9517,102.849,102.8957,26471.0
2021-04-16 13:10:00,110.31,110.45,110.26,110.44,32910.0,102.933,103.0636,102.8863,103.0543,32910.0
2021-04-16 13:20:00,110.44,110.62,110.43,110.54,30538.0,103.0543,103.2223,103.045,103.1476,30538.0
2021-04-16 13:30:00,110.55,110.66,110.52,110.61,27122.0,103.157,103.2596,103.129,103.2129,27122.0
2021-04-16 13:40:00,110.61,110.67,110.55,110.57,26894.0,103.2129,103.2689,103.157,103.1756,26894.0
2021-04-16 13:50:00,110.56,110.67,110.56,110.66,29221.0,103.1663,103.2689,103.1663,103.2596,29221.0
2021-04-16 14:00:00,110.64,110.86,110.61,110.84,127144.0,103.2409,103.4462,103.2129,103.4276,127144.0
2021-04-16 14:10:00,110.85,110.86,110.76,110.81,84480.0,103.4369,103.4462,103.3529,103.3996,84480.0
2021-04-16 14:20:00,110.81,110.84,110.7,110.77,27805.0,103.3996,103.4276,103.2969,103.3622,27805.0
2021-04-16 14:30:00,110.77,110.85,110.72,110.78,49745.0,103.3622,103.4369,103.3156,103.3716,49745.0
2021-04-16 14:40:00,110.77,110.87,110.73,110.79,45138.0,103.3622,103.4556,103.3249,103.3809,45138.0
2021-04-16 14:50:00,110.79,110.94,110.77,110.93,41520.0,103.3809,103.5209,103.3622,103.5115,41520.0
2021-04-16 15:00:00,110.93,111.0,110.89,110.98,62738.0,103.5115,103.5769,103.4742,103.5582,62738.0
2021-04-16 15:10:00,110.99,111.07,110.94,110.98,61855.0,103.5675,103.6422,103.5209,103.5582,61855.0
2021-04-16 15:20:00,110.99,111.05,110.95,111.0,95248.0,103.5675,103.6235,103.5302,103.5769,95248.0
2021-04-16 15:30:00,111.01,111.04,110.96,111.02,57013.0,103.5862,103.6142,103.5395,103.5955,57013.0
2021-04-16 15:40:00,111.02,111.06,110.87,110.91,129771.0,103.5955,103.6328,103.4556,103.4929,129771.0
2021-04-16 15:50:00,110.91,110.97,110.66,110.78,166433.0,103.4929,103.5489,103.2596,103.3716,166433.0
2021-04-19 09:30:00,110.43,110.69,109.87,110.26,199015.0,103.045,103.2876,102.5224,102.8863,199015.0
2021-04-19 09:40:00,110.31,110.66,110.25,110.62,70052.0,102.933,103.2596,102.877,103.2223,70052.0
2021-04-19 09:50:00,110.64,110.64,109.83,109.91,70602.0,103.2409,103.2409,102.4851,102.5598,70602.0
2021-04-19 10:00:00,109.83,109.87,109.37,109.45,155121.0,102.4851,102.5224,102.0559,102.1305,155121.0
2021-04-19 10:10:00,109.45,109.76,109.32,109.64,71554.0,102.1305,102.4198,102.0092,102.3078,71554.0
2021-04-19 10:20:00,109.64,109.84,109.53,109.77,44515.0,102.3078,102.4944,102.2052,102.4291,44515.0
2021-04-19 10:30:00,109.77,109.78,109.34,109.44,65832.0,102.4291,102.4384,102.0279,102.1212,65832.0
2021-04-19 10:40:00,109.35,109.35,108.73,108.95,68501.0,102.0372,102.0372,101.4587,101.664,68501.0
2021-04-19 10:50:00,108.89,109.23,108.87,108.92,43019.0,101.608,101.9252,101.5893,101.636,43019.0
2021-04-19 11:00:00,108.88,109.06,108.69,108.74,76422.0,101.5986,101.7666,101.4213,101.468,76422.0
2021-04-19 11:10:00,108.75,109.07,108.72,109.02,39541.0,101.4773,101.7759,101.4493,101.7293,39541.0
2021-04-19 11:20:00,109.03,109.08,108.88,109.06,113587.0,101.7386,101.7853,101.5986,101.7666,113587.0
2021-04-19 11:30:00,109.05,109.24,108.98,109.16,128963.0,101.7573,101.9346,101.6919,101.8599,128963.0
2021-04-19 11:40:00,109.19,109.22,108.92,109.08,80641.0,101.8879,101.9159,101.636,101.7853,80641.0
2021-04-19 11:50:00,109.08,109.38,109.08,109.14,43326.0,101.7853,102.0652,101.7853,101.8412,43326.0
2021-04-19 12:00:00,109.17,109.34,109.07,109.31,40780.0,101.8692,102.0279,101.7759,101.9999,40780.0
2021-04-19 12:10:00,109.35,109.45,109.3,109.37,43156.0,102.0372,102.1305,101.9905,102.0559,43156.0
2021-04-19 12:20:00,109.38,109.48,109.17,109.25,90252.0,102.0652,102.1585,101.8692,101.9439,90252.0
2021-04-19 12:30:00,109.26,109.28,109.06,109.16,17311.0,101.9532,101.9719,101.7666,101.8599,17311.0
2021-04-19 12:40:00,109.13,109.13,108.96,109.08,36533.0,101.8319,101.8319,101.6733,101.7853,36533.0
2021-04-19 12:50:00,109.05,109.28,109.03,109.2,18146.0,101.7573,101.9719,101.7386,101.8972,18146.0
2021-04-19 13:00:00,109.2,109.4,109.16,109.29,19788.0,101.8972,102.0839,101.8599,101.9812,19788.0
2021-04-19 13:10:00,109.32,109.45,109.3,109.38,22560.0,102.0092,102.1305,101.9905,102.0652,22560.0
2021-04-19 13:20:00,109.38,109.45,109.25,109.3,37295.0,102.0652,102.1305,101.9439,101.9905,37295.0
2021-04-19 13:30:00,109.31,109.41,109.2,109.41,20880.0,101.9999,102.0932,101.8972,102.0932,20880.0
2021-04-19 13:40:00,109.37,109.37,109.19,109.26,35469.0,102.0559,102.0559,101.8879,101.9532,35469.0
2021-04-19 13:50:00,109.31,109.4,109.24,109.36,26551.0,101.9999,102.0839,101.9346,102.0465,26551.0
2021-04-19 14:00:00,109.34,109.46,109.27,109.31,81173.0,102.0279,102.1398,101.9626,101.9999,81173.0
2021-04-19 14:10:00,109.31,109.41,109.31,109.38,40954.0,101.9999,102.0932,101.9999,102.0652,40954.0
2021-04-19 14:20:00,109.4,109.48,109.32,109.42,52055.0,102.0839,102.1585,102.0092,102.1025,52055.0
2021-04-19 14:30:00,109.42,109.43,109.19,109.25,38562.0,102.1025,102.1119,101.8879,101.9439,38562.0
2021-04-19 14:40:00,109.26,109.46,109.24,109.45,51818.0,101.9532,102.1398,101.9346,102.1305,51818.0
2021-04-19 14:50:00,109.42,109.5,109.41,109.44,41894.0,102.1025,102.1772,102.0932,102.1212,41894.0
2021-04-19 15:00:00,109.44,109.59,109.43,109.56,33154.0,102.1212,102.2612,102.1119,102.2332,33154.0
2021-04-19 15:10:00,109.55,109.61,109.4,109.42,60734.0,102.2238,102.2798,102.0839,102.1025,60734.0
2021-04-19 15:20:00,109.39,109.47,109.27,109.43,59221.0,102.0745,102.1492,101.9626,102.1119,59221.0
2021-04-19 15:30:00,109.42,109.5,109.35,109.41,63225.0,102.1025,102.1772,102.0372,102.0932,63225.0
2021-04-19 15:40:00,109.41,109.49,109.28,109.31,64707.0,102.0932,102.1678,101.9719,101.9999,64707.0
2021-04-19 15:50:00,109.29,109.62,109.23,109.62,96518.0,101.9812,102.2891,101.9252,102.2891,96518.0
2021-04-20 09:30:00,109.14,109.33,109.05,109.06,130551.0,101.8412,102.0185,101.7573,101.7666,130551.0
2021-04-20 09:40:00,109.07,109.21,108.83,108.95,114886.0,101.7759,101.9066,101.552,101.664,114886.0
2021-04-20 09:50:00,108.96,109.0,108.51,108.59,89037.0,101.6733,101.7106,101.2534,101.328,89037.0
2021-04-20 10:00:00,108.57,108.74,108.47,108.59,132231.0,101.3094,101.468,101.2161,101.328,132231.0
2021-04-20 10:10:00,108.57,108.81,108.56,108.62,108111.0,101.3094,101.5333,101.3,101.356,108111.0
2021-04-20 10:20:00,108.63,108.63,108.41,108.45,97914.0,101.3654,101.3654,101.1601,101.1974,97914.0
2021-04-20 10:30:00,108.44,108.44,107.89,107.91,137308.0,101.1881,101.1881,100.6748,100.6935,137308.0
2021-04-20 10:40:00,107.91,107.91,107.24,107.24,167340.0,100.6935,100.6935,100.0683,100.0683,167340.0
2021-04-20 10:50:00,107.23,107.37,106.93,107.33,258918.0,100.059,100.1896,99.779,100.1523,258918.0
2021-04-20 11:00:00,107.33,107.39,107.11,107.25,115612.0,100.1523,100.2083,99.947,100.0776,115612.0
2021-04-20 11:10:00,107.27,107.27,106.9,106.94,77428.0,100.0963,100.0963,99.751,99.7884,77428.0
2021-04-20 11:20:00,106.97,107.04,106.81,106.91,93314.0,99.8164,99.8817,99.6671,99.7604,93314.0
2021-04-20 11:30:00,106.88,107.03,106.53,106.74,93897.0,99.7324,99.8724,99.4058,99.6017,93897.0
2021-04-20 11:40:00,106.78,106.97,106.69,106.97,78855.0,99.6391,99.8164,99.5551,99.8164,78855.0
2021-04-20 11:50:00,106.95,107.18,106.88,107.13,113848.0,99.7977,100.0123,99.7324,99.9657,113848.0
2021-04-20 12:00:00,107.14,107.19,106.96,107.05,101516.0,99.975,100.0217,99.807,99.891,101516.0
2021-04-20 12:10:00,107.07,107.36,107.05,107.26,76019.0,99.9097,100.1803,99.891,100.087,76019.0
2021-04-20 12:20:00,107.26,107.37,107.2,107.2,68858.0,100.087,100.1896,100.031,100.031,68858.0
2021-04-20 12:30:00,107.22,107.31,107.17,107.19,80095.0,100.0496,100.1336,100.003,100.0217,80095.0
2021-04-20 12:40:00,107.15,107.16,106.89,106.99,107916.0,99.9843,99.9937,99.7417,99.835,107916.0
2021-04-20 12:50:00,106.95,107.05,106.81,107.02,211683.0,99.7977,99.891,99.6671,99.863,211683.0
2021-04-20 13:00:00,107.01,107.02,106.78,106.79,252412.0,99.8537,99.863,99.6391,99.6484,252412.0
2021-04-20 13:10:00,106.8,106.99,106.73,106.98,362317.0,99.6577,99.835,99.5924,99.8257,362317.0
2021-04-20 13:20:00,106.99,107.0,106.64,106.66,314615.0,99.835,99.8444,99.5084,99.5271,314615.0
2021-04-20 13:30:00,106.66,106.67,106.5,106.54,323162.0,99.5271,99.5364,99.3778,99.4151,323162.0
2021-04-20 13:40:00,106.53,106.53,106.37,106.45,343371.0,99.4058,99.4058,99.2565,99.3311,343371.0
2021-04-20 13:50:00,106.45,106.55,106.42,106.55,391123.0,99.3311,99.4245,99.3031,99.4245,391123.0
2021-04-20 14:00:00,106.53,106.66,106.51,106.66,460574.0,99.4058,99.5271,99.3871,99.5271,460574.0
2021-04-20 14:10:00,106.66,106.68,106.52,106.57,309774.0,99.5271,99.5458,99.3965,99.4431,309774.0
2021-04-20 14:20:00,106.57,106.65,106.42,106.44,306854.0,99.4431,99.5178,99.3031,99.3218,306854.0
2021-04-20 14:30:00,106.43,106.43,106.28,106.31,480609.0,99.3125,99.3125,99.1725,99.2005,480609.0
2021-04-20 14:40:00,106.3,106.35,106.22,106.32,531946.0,99.1912,99.2378,99.1165,99.2098,531946.0
2021-04-20 14:50:00,106.32,106.33,106.09,106.14,516927.0,99.2098,99.2192,98.9952,99.0419,516927.0
2021-04-20 15:00:00,106.14,106.44,106.14,106.41,565039.0,99.0419,99.3218,99.0419,99.2938,565039.0
2021-04-20 15:10:00,106.41,106.54,106.39,106.43,494492.0,99.2938,99.4151,99.2752,99.3125,494492.0
2021-04-20 15:20:00,106.43,106.47,106.39,106.43,683583.0,99.3125,99.3498,99.2752,99.3125,683583.0
2021-04-20 15:30:00,106.43,106.88,106.41,106.87,127062.0,99.3125,99.7324,99.2938,99.7231,127062.0
2021-04-20 15:40:00,106.87,107.09,106.86,107.06,98768.0,99.7231,99.9283,99.7137,99.9003,98768.0
2021-04-20 15:50:00,107.04,107.15,106.98,107.07,127692.0,99.8817,99.9843,99.8257,99.9097,127692.0
2021-04-21 09:30:00,107.0,107.44,106.38,107.44,133568.0,99.8444,100.2549,99.2658,100.2549,133568.0
2021-04-21 09:40:00,107.42,107.95,107.4,107.92,87280.0,100.2363,100.7308,100.2176,100.7028,87280.0
2021-04-21 09:50:00,107.96,108.1,107.74,108.03,69115.0,100.7402,100.8708,100.5349,100.8055,69115.0
2021-04-21 10:00:00,108.17,108.48,108.15,108.46,33040.0,100.9361,101.2254,100.9175,101.2067,33040.0
2021-04-21 10:10:00,108.45,108.59,108.26,108.54,65924.0,101.1974,101.328,101.0201,101.2814,65924.0
2021-04-21 10:20:00,108.55,108.68,108.39,108.44,57820.0,101.2907,101.412,101.1414,101.1881,57820.0
2021-04-21 10:30:00,108.52,108.66,108.31,108.62,77007.0,101.2627,101.3933,101.0668,101.356,77007.0
2021-04-21 10:40:00,108.66,108.98,108.66,108.83,93845.0,101.3933,101.6919,101.3933,101.552,93845.0
2021-04-21 10:50:00,108.87,108.91,108.65,108.71,46746.0,101.5893,101.6266,101.384,101.44,46746.0
2021-04-21 11:00:00,108.74,108.92,108.47,108.57,52767.0,101.468,101.636,101.2161,101.3094,52767.0
2021-04-21 11:10:00,108.55,108.6,108.42,108.47,100887.0,101.2907,101.3374,101.1694,101.2161,100887.0
2021-04-21 11:20:00,108.48,108.5,108.09,108.16,41763.0,101.2254,101.244,100.8615,100.9268,41763.0
2021-04-21 11:30:00,108.16,108.32,108.1,108.22,80923.0,100.9268,101.0761,100.8708,100.9828,80923.0
2021-04-21 11:40:00,108.24,108.62,108.24,108.6,72750.0,101.0014,101.356,101.0014,101.3374,72750.0
2021-04-21 11:50:00,108.59,108.72,108.59,108.7,41519.0,101.328,101.4493,101.328,101.4307,41519.0
2021-04-21 12:00:00,108.71,108.81,108.63,108.8,78395.0,101.44,101.5333,101.3654,101.524,78395.0
2021-04-21 12:10:00,108.78,108.84,108.7,108.75,86380.0,101.5053,101.5613,101.4307,101.4773,86380.0
2021-04-21 12:20:00,108.75,108.84,108.68,108.73,36864.0,101.4773,101.5613,101.412,101.4587,36864.0
2021-04-21 12:30:00,108.75,108.99,108.73,108.96,37155.0,101.4773,101.7013,101.4587,101.6733,37155.0
2021-04-21 12:40:00,108.98,108.98,108.86,108.89,23808.0,101.6919,101.6919,101.58,101.608,23808.0
2021-04-21 12:50:00,108.89,108.89,108.76,108.88,46215.0,101.608,101.608,101.4867,101.5986,46215.0
2021-04-21 13:00:00,108.88,108.98,108.81,108.95,21966.0,101.5986,101.6919,101.5333,101.664,21966.0
2021-04-21 13:10:00,108.95,109.01,108.81,108.96,40488.0,101.664,101.7199,101.5333,101.6733,40488.0
2021-04-21 13:20:00,108.96,109.04,108.8,108.8,338606.0,101.6733,101.7479,101.524,101.524,338606.0
2021-04-21 13:30:00,108.82,108.91,108.82,108.86,199020.0,101.5426,101.6266,101.5426,101.58,199020.0
2021-04-21 13:40:00,108.87,109.04,108.87,109.02,37134.0,101.5893,101.7479,101.5893,101.7293,37134.0
2021-04-21 13:50:00,109.02,109.19,109.01,109.14,27504.0,101.7293,101.8879,101.7199,101.8412,27504.0
2021-04-21 14:00:00,109.16,109.24,109.05,109.09,38833.0,101.8599,101.9346,101.7573,101.7946,38833.0
2021-04-21 14:10:00,109.08,109.12,108.99,109.09,149182.0,101.7853,101.8226,101.7013,101.7946,149182.0
2021-04-21 14:20:00,109.07,109.2,109.06,109.11,37130.0,101.7759,101.8972,101.7666,101.8133,37130.0
2021-04-21 14:30:00,109.11,109.22,109.11,109.18,31782.0,101.8133,101.9159,101.8133,101.8786,31782.0
2021-04-21 14:40:00,109.19,109.23,108.98,108.98,52075.0,101.8879,101.9252,101.6919,101.6919,52075.0
2021-04-21 14:50:00,108.99,109.21,108.98,109.19,125439.0,101.7013,101.9066,101.6919,101.8879,125439.0
2021-04-21 15:00:00,109.19,109.39,109.18,109.38,57887.0,101.8879,102.0745,101.8786,102.0652,57887.0
2021-04-21 15:10:00,109.38,109.47,109.33,109.38,31186.0,102.0652,102.1492,102.0185,102.0652,31186.0
2021-04-21 15:20:00,109.38,109.38,109.23,109.25,36892.0,102.0652,102.0652,101.9252,101.9439,36892.0
2021-04-21 15:30:00,109.25,109.47,109.24,109.28,121336.0,101.9439,102.1492,101.9346,101.9719,121336.0
2021-04-21 15:40:00,109.28,109.5,109.24,109.48,160898.0,101.9719,102.1772,101.9346,102.1585,160898.0
2021-04-21 15:50:00,109.49,109.54,109.32,109.53,86537.0,102.1678,102.2145,102.0092,102.2052,86537.0
2021-04-22 09:30:00,109.79,109.86,109.38,109.4,219926.0,102.4478,102.5131,102.0652,102.0839,219926.0
2021-04-22 09:40:00,109.38,109.53,109.05,109.28,104007.0,102.0652,102.2052,101.7573,101.9719,104007.0
2021-04-22 09:50:00,109.29,109.53,109.09,109.47,143083.0,101.9812,102.2052,101.7946,102.1492,143083.0
2021-04-22 10:00:00,109.41,109.51,109.18,109.5,87608.0,102.0932,102.1865,101.8786,102.1772,87608.0
2021-04-22 10:10:00,109.5,109.53,109.04,109.07,36618.0,102.1772,102.2052,101.7479,101.7759,36618.0
2021-04-22 10:20:00,109.13,109.36,108.92,109.15,39626.0,101.8319,102.0465,101.636,101.8506,39626.0
2021-04-22 10:30:00,109.14,109.56,109.11,109.47,35703.0,101.8412,102.2332,101.8133,102.1492,35703.0
2021-04-22 10:40:00,109.46,109.61,109.45,109.59,213075.0,102.1398,102.2798,102.1305,102.2612,213075.0
2021-04-22 10:50:00,109.59,109.76,109.57,109.67,152432.0,102.2612,102.4198,102.2425,102.3358,152432.0
2021-04-22 11:00:00,109.68,109.89,109.68,109.87,70102.0,102.3451,102.5411,102.3451,102.5224,70102.0
2021-04-22 11:10:00,109.87,110.08,109.83,110.06,51179.0,102.5224,102.7184,102.4851,102.6997,51179.0
2021-04-22 11:20:00,110.08,110.17,110.02,110.02,29954.0,102.7184,102.8024,102.6624,102.6624,29954.0
2021-04-22 11:30:00,110.02,110.3,109.98,110.25,34825.0,102.6624,102.9237,102.6251,102.877,34825.0
2021-04-22 11:40:00,110.27,110.33,110.13,110.17,43539.0,102.8957,102.9517,102.765,102.8024,43539.0
2021-04-22 11:50:00,110.18,110.4,110.12,110.38,25124.0,102.8117,103.017,102.7557,102.9983,25124.0
2021-04-22 12:00:00,110.36,110.4,110.15,110.17,28562.0,102.9797,103.017,102.7837,102.8024,28562.0
2021-04-22 12:10:00,110.22,110.25,110.11,110.23,40457.0,102.849,102.877,102.7464,102.8584,40457.0
2021-04-22 12:20:00,110.22,110.38,110.22,110.32,42703.0,102.849,102.9983,102.849,102.9423,42703.0
2021-04-22 12:30:00,110.32,110.47,110.28,110.45,70330.0,102.9423,103.0823,102.905,103.0636,70330.0
2021-04-22 12:40:00,110.44,110.46,110.41,110.46,76627.0,103.0543,103.073,103.0263,103.073,76627.0
2021-04-22 12:50:00,110.46,110.61,110.44,110.6,69449.0,103.073,103.2129,103.0543,103.2036,69449.0
2021-04-22 13:00:00,110.6,110.61,109.83,109.91,148836.0,103.2036,103.2129,102.4851,102.5598,148836.0
2021-04-22 13:10:00,109.9,109.9,109.34,109.34,153513.0,102.5504,102.5504,102.0279,102.0279,153513.0
2021-04-22 13:20:00,109.35,110.14,109.34,110.11,205997.0,102.0372,102.7744,102.0279,102.7464,205997.0
2021-04-22 13:30:00,110.08,110.14,109.89,110.02,96466.0,102.7184,102.7744,102.5411,102.6624,96466.0
2021-04-22 13:40:00,110.03,110.03,109.23,109.33,104533.0,102.6717,102.6717,101.9252,102.0185,104533.0
2021-04-22 13:50:00,109.3,109.39,108.96,109.06,107901.0,101.9905,102.0745,101.6733,101.7666,107901.0
2021-04-22 14:00:00,109.05,109.22,108.75,109.19,97746.0,101.7573,101.9159,101.4773,101.8879,97746.0
2021-04-22 14:10:00,109.18,109.37,109.01,109.29,95352.0,101.8786,102.0559,101.7199,101.9812,95352.0
2021-04-22 14:20:00,109.34,109.55,109.12,109.55,89388.0,102.0279,102.2238,101.8226,102.2238,89388.0
2021-04-22 14:30:00,109.53,109.62,109.45,109.57,142306.0,102.2052,102.2891,102.1305,102.2425,142306.0
2021-04-22 14:40:00,109.56,109.74,109.46,109.51,98520.0,102.2332,102.4011,102.1398,102.1865,98520.0
2021-04-22 14:50:00,109.51,109.72,109.39,109.63,73148.0,102.1865,102.3825,102.0745,102.2985,73148.0
2021-04-22 15:00:00,109.65,109.78,109.18,109.21,103764.0,102.3171,102.4384,101.8786,101.9066,103764.0
2021-04-22 15:10:00,109.23,109.33,109.01,109.12,44559.0,101.9252,102.0185,101.7199,101.8226,44559.0
2021-04-22 15:20:00,109.1,109.24,108.97,109.23,147930.0,101.8039,101.9346,101.6826,101.9252,147930.0
2021-04-22 15:30:00,109.22,109.49,109.19,109.33,79163.0,101.9159,102.1678,101.8879,102.0185,79163.0
2021-04-22 15:40:00,109.34,109.51,109.16,109.26,98681.0,102.0279,102.1865,101.8599,101.9532,98681.0
2021-04-22 15:50:00,109.25,109.38,108.87,108.96,174454.0,101.9439,102.0652,101.5893,101.6733,174454.0
2021-04-23 09:30:00,109.42,109.65,109.03,109.55,133866.0,102.1025,102.3171,101.7386,102.2238,133866.0
2021-04-23 09:40:00,109.55,109.76,109.43,109.74,60878.0,102.2238,102.4198,102.1119,102.4011,60878.0
2021-04-23 09:50:00,109.74,110.08,109.65,110.01,70364.0,102.4011,102.7184,102.3171,102.6531,70364.0
2021-04-23 10:00:00,110.04,110.22,110.04,110.17,47711.0,102.6811,102.849,102.6811,102.8024,47711.0
2021-04-23 10:10:00,110.13,110.31,110.1,110.17,48730.0,102.765,102.933,102.737,102.8024,48730.0
2021-04-23 10:20:00,110.22,110.54,110.21,110.51,34794.0,102.849,103.1476,102.8397,103.1196,34794.0
2021-04-23 10:30:00,110.52,110.74,110.42,110.64,63576.0,103.129,103.3342,103.0356,103.2409,63576.0
2021-04-23 10:40:00,110.61,110.67,110.42,110.48,36747.0,103.2129,103.2689,103.0356,103.0916,36747.0
2021-04-23 10:50:00,110.45,110.6,110.28,110.59,329195.0,103.0636,103.2036,102.905,103.1943,329195.0
2021-04-23 11:00:00,110.57,110.75,110.5,110.52,28463.0,103.1756,103.3436,103.1103,103.129,28463.0
2021-04-23 11:10:00,110.48,110.84,110.45,110.84,99268.0,103.0916,103.4276,103.0636,103.4276,99268.0
2021-04-23 11:20:00,110.83,110.89,110.54,110.57,26459.0,103.4182,103.4742,103.1476,103.1756,26459.0
2021-04-23 11:30:00,110.6,110.7,110.54,110.6,44869.0,103.2036,103.2969,103.1476,103.2036,44869.0
2021-04-23 11:40:00,110.59,110.81,110.56,110.81,108804.0,103.1943,103.3996,103.1663,103.3996,108804.0
2021-04-23 11:50:00,110.78,110.83,110.69,110.77,49210.0,103.3716,103.4182,103.2876,103.3622,49210.0
2021-04-23 12:00:00,110.79,110.94,110.65,110.9,34549.0,103.3809,103.5209,103.2503,103.4835,34549.0
2021-04-23 12:10:00,110.87,110.91,110.68,110.71,40872.0,103.4556,103.4929,103.2783,103.3063,40872.0
2021-04-23 12:20:00,110.72,110.82,110.57,110.59,41782.0,103.3156,103.4089,103.1756,103.1943,41782.0
2021-04-23 12:30:00,110.59,110.72,110.59,110.68,44413.0,103.1943,103.3156,103.1943,103.2783,44413.0
2021-04-23 12:40:00,110.71,110.8,110.63,110.76,22585.0,103.3063,103.3902,103.2316,103.3529,22585.0
2021-04-23 12:50:00,110.76,110.79,110.66,110.72,86782.0,103.3529,103.3809,103.2596,103.3156,86782.0
2021-04-23 13:00:00,110.73,110.88,110.69,110.83,25217.0,103.3249,103.4649,103.2876,103.4182,25217.0
2021-04-23 13:10:00,110.85,110.9,110.77,110.88,19083.0,103.4369,103.4835,103.3622,103.4649,19083.0
2021-04-23 13:20:00,110.88,110.99,110.87,110.99,28978.0,103.4649,103.5675,103.4556,103.5675,28978.0
2021-04-23 13:30:00,111.0,111.08,110.96,111.08,41674.0,103.5769,103.6515,103.5395,103.6515,41674.0
2021-04-23 13:40:00,111.08,111.16,111.03,111.12,34019.0,103.6515,103.7262,103.6049,103.6888,34019.0
2021-04-23 13:50:00,111.13,111.16,111.09,111.15,22395.0,103.6982,103.7262,103.6608,103.7168,22395.0
2021-04-23 14:00:00,111.14,111.39,111.14,111.31,37167.0,103.7075,103.9408,103.7075,103.8661,37167.0
2021-04-23 14:10:00,111.32,111.35,111.14,111.15,35248.0,103.8755,103.9035,103.7075,103.7168,35248.0
2021-04-23 14:20:00,111.16,111.23,111.13,111.18,61358.0,103.7262,103.7915,103.6982,103.7448,61358.0
2021-04-23 14:30:00,111.17,111.28,111.12,111.22,40919.0,103.7355,103.8381,103.6888,103.7821,40919.0
2021-04-23 14:40:00,111.23,111.27,111.18,111.22,28172.0,103.7915,103.8288,103.7448,103.7821,28172.0
2021-04-23 14:50:00,111.23,111.38,111.22,111.38,35762.0,103.7915,103.9314,103.7821,103.9314,35762.0
2021-04-23 15:00:00,111.37,111.44,111.3,111.37,35254.0,103.9221,103.9874,103.8568,103.9221,35254.0
2021-04-23 15:10:00,111.37,111.46,111.37,111.46,40327.0,103.9221,104.0061,103.9221,104.0061,40327.0
2021-04-23 15:20:00,111.47,111.54,111.41,111.5,51950.0,104.0154,104.0807,103.9594,104.0434,51950.0
2021-04-23 15:30:00,111.49,111.55,111.42,111.44,53241.0,104.0341,104.0901,103.9688,103.9874,53241.0
2021-04-23 15:40:00,111.43,111.46,111.26,111.28,101625.0,103.9781,104.0061,103.8195,103.8381,101625.0
2021-04-23 15:50:00,111.29,111.39,110.85,110.93,542484.0,103.8475,103.9408,103.4369,103.5115,542484.0
2021-04-26 09:30:00,111.52,112.07,111.48,111.89,155609.0,104.0621,104.5753,104.0248,104.4073,155609.0
2021-04-26 09:40:00,111.86,112.17,111.85,112.07,76246.0,104.3793,104.6686,104.37,104.5753,76246.0
2021-04-26 09:50:00,112.05,112.06,111.58,111.9,83904.0,104.5566,104.566,104.1181,104.4167,83904.0
2021-04-26 10:00:00,111.9,112.06,111.79,112.0,96252.0,104.4167,104.566,104.314,104.51,96252.0
2021-04-26 10:10:00,112.01,112.01,111.59,111.71,61462.0,104.5193,104.5193,104.1274,104.2394,61462.0
2021-04-26 10:20:00,111.74,111.89,111.57,111.75,54948.0,104.2674,104.4073,104.1087,104.2767,54948.0
2021-04-26 10:30:00,111.78,112.0,111.74,111.84,37410.0,104.3047,104.51,104.2674,104.3607,37410.0
2021-04-26 10:40:00,111.82,111.84,111.56,111.59,42118.0,104.342,104.3607,104.0994,104.1274,42118.0
2021-04-26 10:50:00,111.55,111.83,111.52,111.83,50149.0,104.0901,104.3514,104.0621,104.3514,50149.0
2021-04-26 11:00:00,111.81,111.86,111.74,111.8,17779.0,104.3327,104.3793,104.2674,104.3234,17779.0
2021-04-26 11:10:00,111.81,111.89,111.72,111.8,49779.0,104.3327,104.4073,104.2487,104.3234,49779.0
2021-04-26 11:20:00,111.81,111.93,111.76,111.91,32512.0,104.3327,104.4447,104.286,104.426,32512.0
2021-04-26 11:30:00,111.91,111.97,111.85,111.92,25973.0,104.426,104.482,104.37,104.4353,25973.0
2021-04-26 11:40:00,111.9,111.97,111.74,111.76,59418.0,104.4167,104.482,104.2674,104.286,59418.0
2021-04-26 11:50:00,111.75,111.96,111.73,111.9,35658.0,104.2767,104.4727,104.258,104.4167,35658.0
2021-04-26 12:00:00,111.9,111.92,111.72,111.72,26592.0,104.4167,104.4353,104.2487,104.2487,26592.0
2021-04-26 12:10:00,111.72,111.84,111.7,111.77,28116.0,104.2487,104.3607,104.23,104.2954,28116.0
2021-04-26 12:20:00,111.8,111.8,111.7,111.72,46018.0,104.3234,104.3234,104.23,104.2487,46018.0
2021-04-26 12:30:00,111.71,111.73,111.67,111.7,27305.0,104.2394,104.258,104.2021,104.23,27305.0
2021-04-26 12:40:00,111.69,111.78,111.67,111.67,47587.0,104.2207,104.3047,104.2021,104.2021,47587.0
2021-04-26 12:50:00,111.67,111.75,111.66,111.67,31858.0,104.2021,104.2767,104.1927,104.2021,31858.0
2021-04-26 13:00:00,111.7,111.79,111.67,111.76,27357.0,104.23,104.314,104.2021,104.286,27357.0
2021-04-26 13:10:00,111.75,111.8,111.73,111.78,23311.0,104.2767,104.3234,104.258,104.3047,23311.0
2021-04-26 13:20:00,111.8,111.8,111.62,111.62,19197.0,104.3234,104.3234,104.1554,104.1554,19197.0
2021-04-26 13:30:00,111.63,111.66,111.53,111.53,33992.0,104.1647,104.1927,104.0714,104.0714,33992.0
2021-04-26 13:40:00,111.52,111.62,111.52,111.62,26946.0,104.0621,104.1554,104.0621,104.1554,26946.0
2021-04-26 13:50:00,111.63,111.66,111.57,111.6,33940.0,104.1647,104.1927,104.1087,104.1367,33940.0
2021-04-26 14:00:00,111.59,111.71,111.59,111.66,53009.0,104.1274,104.2394,104.1274,104.1927,53009.0
2021-04-26 14:10:00,111.65,111.65,111.54,111.56,60434.0,104.1834,104.1834,104.0807,104.0994,60434.0
2021-04-26 14:20:00,111.55,111.67,111.5,111.63,29002.0,104.0901,104.2021,104.0434,104.1647,29002.0
2021-04-26 14:30:00,111.64,111.64,111.52,111.55,31324.0,104.1741,104.1741,104.0621,104.0901,31324.0
2021-04-26 14:40:00,111.58,111.63,111.56,111.62,30023.0,104.1181,104.1647,104.0994,104.1554,30023.0
2021-04-26 14:50:00,111.61,111.7,111.61,111.69,202130.0,104.1461,104.23,104.1461,104.2207,202130.0
2021-04-26 15:00:00,111.69,111.75,111.6,111.74,86324.0,104.2207,104.2767,104.1367,104.2674,86324.0
2021-04-26 15:10:00,111.73,111.76,111.65,111.71,72174.0,104.258,104.286,104.1834,104.2394,72174.0
2021-04-26 15:20:00,111.7,111.77,111.36,111.39,92375.0,104.23,104.2954,103.9128,103.9408,92375.0
2021-04-26 15:30:00,111.39,111.59,111.26,111.56,123081.0,103.9408,104.1274,103.8195,104.0994,123081.0
2021-04-26 15:40:00,111.55,111.65,111.46,111.49,114472.0,104.0901,104.1834,104.0061,104.0341,114472.0
2021-04-26 15:50:00,111.47,111.59,111.39,111.45,70215.0,104.0154,104.1274,103.9408,103.9968,70215.0
2021-04-27 09:30:00,111.85,111.98,111.72,111.84,159743.0,104.37,104.4913,104.2487,104.3607,159743.0
2021-04-27 09:40:00,111.85,111.87,111.36,111.6,140704.0,104.37,104.3887,103.9128,104.1367,140704.0
2021-04-27 09:50:00,111.57,111.95,111.52,111.76,88366.0,104.1087,104.4633,104.0621,104.286,88366.0
2021-04-27 10:00:00,111.77,111.93,111.57,111.88,27180.0,104.2954,104.4447,104.1087,104.398,27180.0
2021-04-27 10:10:00,111.9,111.91,111.56,111.61,48035.0,104.4167,104.426,104.0994,104.1461,48035.0
2021-04-27 10:20:00,111.58,111.93,111.58,111.91,32208.0,104.1181,104.4447,104.1181,104.426,32208.0
2021-04-27 10:30:00,111.93,112.07,111.72,111.84,48455.0,104.4447,104.5753,104.2487,104.3607,48455.0
2021-04-27 10:40:00,111.79,112.04,111.79,112.02,32186.0,104.314,104.5473,104.314,104.5286,32186.0
2021-04-27 10:50:00,112.02,112.1,111.95,112.01,57122.0,104.5286,104.6033,104.4633,104.5193,57122.0
2021-04-27 11:00:00,112.01,112.06,111.88,111.97,56135.0,104.5193,104.566,104.398,104.482,56135.0
2021-04-27 11:10:00,111.96,112.08,111.88,112.07,47242.0,104.4727,104.5846,104.398,104.5753,47242.0
2021-04-27 11:20:00,112.08,112.2,112.03,112.12,32174.0,104.5846,104.6966,104.538,104.622,32174.0
2021-04-27 11:30:00,112.12,112.18,111.97,112.02,55038.0,104.622,104.6779,104.482,104.5286,55038.0
2021-04-27 11:40:00,112.01,112.07,111.94,111.94,28507.0,104.5193,104.5753,104.454,104.454,28507.0
2021-04-27 11:50:00,111.93,112.15,111.93,112.12,39807.0,104.4447,104.65,104.4447,104.622,39807.0
2021-04-27 12:00:00,112.15,112.22,112.08,112.12,55038.0,104.65,104.7153,104.5846,104.622,55038.0
2021-04-27 12:10:00,112.11,112.2,112.09,112.14,29625.0,104.6126,104.6966,104.594,104.6406,29625.0
2021-04-27 12:20:00,112.12,112.15,112.05,112.12,43190.0,104.622,104.65,104.5566,104.622,43190.0
2021-04-27 12:30:00,112.12,112.12,111.84,111.84,30700.0,104.622,104.622,104.3607,104.3607,30700.0
2021-04-27 12:40:00,111.83,111.83,111.47,111.52,124737.0,104.3514,104.3514,104.0154,104.0621,124737.0
2021-04-27 12:50:00,111.53,111.55,111.34,111.46,36382.0,104.0714,104.0901,103.8941,104.0061,36382.0
2021-04-27 13:00:00,111.46,111.66,111.38,111.64,42075.0,104.0061,104.1927,103.9314,104.1741,42075.0
2021-04-27 13:10:00,111.65,111.68,111.5,111.57,87650.0,104.1834,104.2114,104.0434,104.1087,87650.0
2021-04-27 13:20:00,111.56,111.65,111.53,111.59,24558.0,104.0994,104.1834,104.0714,104.1274,24558.0
2021-04-27 13:30:00,111.59,111.62,111.49,111.61,20600.0,104.1274,104.1554,104.0341,104.1461,20600.0
2021-04-27 13:40:00,111.59,111.69,111.55,111.57,23215.0,104.1274,104.2207,104.0901,104.1087,23215.0
2021-04-27 13:50:00,111.6,111.71,111.58,111.69,19881.0,104.1367,104.2394,104.1181,104.2207,19881.0
2021-04-27 14:00:00,111.69,111.69,111.42,111.43,144887.0,104.2207,104.2207,103.9688,103.9781,144887.0
2021-04-27 14:10:00,111.42,111.58,111.41,111.54,147436.0,103.9688,104.1181,103.9594,104.0807,147436.0
2021-04-27 14:20:00,111.54,111.7,111.5,111.69,70104.0,104.0807,104.23,104.0434,104.2207,70104.0
2021-04-27 14:30:00,111.68,111.71,111.6,111.66,38309.0,104.2114,104.2394,104.1367,104.1927,38309.0
2021-04-27 14:40:00,111.64,111.67,111.57,111.63,44234.0,104.1741,104.2021,104.1087,104.1647,44234.0
2021-04-27 14:50:00,111.64,111.67,111.5,111.51,159189.0,104.1741,104.2021,104.0434,104.0528,159189.0
2021-04-27 15:00:00,111.49,111.59,111.41,111.46,38121.0,104.0341,104.1274,103.9594,104.0061,38121.0
2021-04-27 15:10:00,111.48,111.65,111.48,111.58,53728.0,104.0248,104.1834,104.0248,104.1181,53728.0
2021-04-27 15:20:00,111.58,111.64,111.47,111.55,45607.0,104.1181,104.1741,104.0154,104.0901,45607.0
2021-04-27 15:30:00,111.55,111.67,111.49,111.66,61253.0,104.0901,104.2021,104.0341,104.1927,61253.0
2021-04-27 15:40:00,111.65,111.71,111.6,111.7,137421.0,104.1834,104.2394,104.1367,104.23,137421.0
2021-04-27 15:50:00,111.7,111.85,111.7,111.78,432776.0,104.23,104.37,104.23,104.3047,432776.0
2021-04-28 09:30:00,111.68,111.85,111.49,111.62,167703.0,104.2114,104.37,104.0341,104.1554,167703.0
2021-04-28 09:40:00,111.62,111.75,111.45,111.49,52464.0,104.1554,104.2767,103.9968,104.0341,52464.0
2021-04-28 09:50:00,111.49,111.59,111.36,111.48,46413.0,104.0341,104.1274,103.9128,104.0248,46413.0
2021-04-28 10:00:00,111.44,111.49,111.21,111.36,38376.0,103.9874,104.0341,103.7728,103.9128,38376.0
2021-04-28 10:10:00,111.36,111.57,111.23,111.45,36260.0,103.9128,104.1087,103.7915,103.9968,36260.0
2021-04-28 10:20:00,111.46,111.57,111.42,111.55,63273.0,104.0061,104.1087,103.9688,104.0901,63273.0
2021-04-28 10:30:00,111.54,111.67,111.49,111.61,41360.0,104.0807,104.2021,104.0341,104.1461,41360.0
2021-04-28 10:40:00,111.62,111.98,111.55,111.91,28813.0,104.1554,104.4913,104.0901,104.426,28813.0
2021-04-28 10:50:00,111.93,111.95,111.79,111.88,73679.0,104.4447,104.4633,104.314,104.398,73679.0
2021-04-28 11:00:00,111.87,111.92,111.77,111.86,29685.0,104.3887,104.4353,104.2954,104.3793,29685.0
2021-04-28 11:10:00,111.87,111.87,111.73,111.82,60901.0,104.3887,104.3887,104.258,104.342,60901.0
2021-04-28 11:20:00,111.85,111.87,111.77,111.87,40515.0,104.37,104.3887,104.2954,104.3887,40515.0
2021-04-28 11:30:00,111.88,111.93,111.85,111.86,65975.0,104.398,104.4447,104.37,104.3793,65975.0
2021-04-28 11:40:00,111.85,111.93,111.69,111.7,58940.0,104.37,104.4447,104.2207,104.23,58940.0
2021-04-28 11:50:00,111.7,111.71,111.62,111.67,40880.0,104.23,104.2394,104.1554,104.2021,40880.0
2021-04-28 12:00:00,111.68,111.77,111.55,111.73,36353.0,104.2114,104.2954,104.0901,104.258,36353.0
2021-04-28 12:10:00,111.71,111.75,111.67,111.7,37498.0,104.2394,104.2767,104.2021,104.23,37498.0
2021-04-28 12:20:00,111.69,111.75,111.63,111.73,31214.0,104.2207,104.2767,104.1647,104.258,31214.0
2021-04-28 12:30:00,111.75,111.78,111.71,111.75,29397.0,104.2767,104.3047,104.2394,104.2767,29397.0
2021-04-28 12:40:00,111.74,111.79,111.66,111.79,23382.0,104.2674,104.314,104.1927,104.314,23382.0
2021-04-28 12:50:00,111.79,111.8,111.72,111.74,201112.0,104.314,104.3234,104.2487,104.2674,201112.0
2021-04-28 13:00:00,111.74,111.87,111.74,111.87,61670.0,104.2674,104.3887,104.2674,104.3887,61670.0
2021-04-28 13:10:00,111.85,111.93,111.84,111.93,20246.0,104.37,104.4447,104.3607,104.4447,20246.0
2021-04-28 13:20:00,111.91,111.92,111.87,111.91,37918.0,104.426,104.4353,104.3887,104.426,37918.0
2021-04-28 13:30:00,111.91,111.95,111.87,111.93,36769.0,104.426,104.4633,104.3887,104.4447,36769.0
2021-04-28 13:40:00,111.93,111.94,111.87,111.91,31481.0,104.4447,104.454,104.3887,104.426,31481.0
2021-04-28 13:50:00,111.9,111.93,111.78,111.81,104471.0,104.4167,104.4447,104.3047,104.3327,104471.0
2021-04-28 14:00:00,111.82,112.07,111.71,111.92,77837.0,104.342,104.5753,104.2394,104.4353,77837.0
2021-04-28 14:10:00,111.89,112.05,111.88,111.97,40858.0,104.4073,104.5566,104.398,104.482,40858.0
2021-04-28 14:20:00,111.99,112.11,111.98,112.06,56336.0,104.5007,104.6126,104.4913,104.566,56336.0
2021-04-28 14:30:00,112.06,112.28,111.91,112.2,53486.0,104.566,104.7713,104.426,104.6966,53486.0
2021-04-28 14:40:00,112.2,112.26,112.07,112.09,80152.0,104.6966,104.7526,104.5753,104.594,80152.0
2021-04-28 14:50:00,112.08,112.22,112.08,112.13,56337.0,104.5846,104.7153,104.5846,104.6313,56337.0
2021-04-28 15:00:00,112.12,112.25,112.09,112.18,117744.0,104.622,104.7433,104.594,104.6779,117744.0
2021-04-28 15:10:00,112.18,112.22,111.84,111.96,80207.0,104.6779,104.7153,104.3607,104.4727,80207.0
2021-04-28 15:20:00,111.95,112.11,111.92,112.09,29394.0,104.4633,104.6126,104.4353,104.594,29394.0
2021-04-28 15:30:00,112.09,112.14,111.92,112.12,65634.0,104.594,104.6406,104.4353,104.622,65634.0
2021-04-28 15:40:00,112.13,112.24,112.11,112.15,59442.0,104.6313,104.7339,104.6126,104.65,59442.0
2021-04-28 15:50:00,112.13,112.15,111.87,112.06,74038.0,104.6313,104.65,104.3887,104.566,74038.0
2021-04-29 09:30:00,112.83,112.97,112.71,112.84,173313.0,105.2845,105.4151,105.1725,105.2938,173313.0
2021-04-29 09:40:00,112.89,112.99,112.71,112.9,87678.0,105.3405,105.4338,105.1725,105.3498,87678.0
2021-04-29 09:50:00,112.93,112.99,112.69,112.72,155066.0,105.3778,105.4338,105.1538,105.1818,155066.0
2021-04-29 10:00:00,112.71,112.88,112.52,112.76,63968.0,105.1725,105.3311,104.9952,105.2192,63968.0
2021-04-29 10:10:00,112.74,112.91,112.61,112.65,85925.0,105.2005,105.3591,105.0792,105.1165,85925.0
2021-04-29 10:20:00,112.65,112.75,112.37,112.44,67493.0,105.1165,105.2098,104.8552,104.9206,67493.0
2021-04-29 10:30:00,112.44,112.45,111.9,112.04,83754.0,104.9206,104.9299,104.4167,104.5473,83754.0
2021-04-29 10:40:00,112.05,112.22,111.92,111.96,63937.0,104.5566,104.7153,104.4353,104.4727,63937.0
2021-04-29 10:50:00,111.95,112.33,111.93,112.3,138795.0,104.4633,104.8179,104.4447,104.7899,138795.0
2021-04-29 11:00:00,112.31,112.43,112.29,112.36,118775.0,104.7993,104.9112,104.7806,104.8459,118775.0
2021-04-29 11:10:00,112.38,112.42,112.08,112.12,50223.0,104.8646,104.9019,104.5846,104.622,50223.0
2021-04-29 11:20:00,112.14,112.27,112.08,112.26,52704.0,104.6406,104.7619,104.5846,104.7526,52704.0
2021-04-29 11:30:00,112.25,112.25,111.94,111.95,26222.0,104.7433,104.7433,104.454,104.4633,26222.0
2021-04-29 11:40:00,111.96,112.09,111.94,112.03,25591.0,104.4727,104.594,104.454,104.538,25591.0
2021-04-29 11:50:00,111.95,111.99,111.8,111.82,140066.0,104.4633,104.5007,104.3234,104.342,140066.0
2021-04-29 12:00:00,111.82,111.82,111.17,111.24,62442.0,104.342,104.342,103.7355,103.8008,62442.0
2021-04-29 12:10:00,111.27,111.52,111.22,111.5,36520.0,103.8288,104.0621,103.7821,104.0434,36520.0
2021-04-29 12:20:00,111.51,111.57,111.18,111.3,23618.0,104.0528,104.1087,103.7448,103.8568,23618.0
2021-04-29 12:30:00,111.27,111.52,111.22,111.41,47266.0,103.8288,104.0621,103.7821,103.9594,47266.0
2021-04-29 12:40:00,111.38,111.54,111.33,111.54,23785.0,103.9314,104.0807,103.8848,104.0807,23785.0
2021-04-29 12:50:00,111.5,111.65,111.48,111.56,30384.0,104.0434,104.1834,104.0248,104.0994,30384.0
2021-04-29 13:00:00,111.55,111.6,111.34,111.46,26019.0,104.0901,104.1367,103.8941,104.0061,26019.0
2021-04-29 13:10:00,111.46,111.56,111.41,111.52,22983.0,104.0061,104.0994,103.9594,104.0621,22983.0
2021-04-29 13:20:00,111.52,111.6,111.43,111.55,33980.0,104.0621,104.1367,103.9781,104.0901,33980.0
2021-04-29 13:30:00,111.58,111.6,111.43,111.45,31739.0,104.1181,104.1367,103.9781,103.9968,31739.0
2021-04-29 13:40:00,111.43,111.68,111.43,111.61,29207.0,103.9781,104.2114,103.9781,104.1461,29207.0
2021-04-29 13:50:00,111.6,111.66,111.43,111.46,42456.0,104.1367,104.1927,103.9781,104.0061,42456.0
2021-04-29 14:00:00,111.47,111.65,111.42,111.64,42994.0,104.0154,104.1834,103.9688,104.1741,42994.0
2021-04-29 14:10:00,111.62,111.83,111.62,111.81,67957.0,104.1554,104.3514,104.1554,104.3327,67957.0
2021-04-29 14:20:00,111.81,111.86,111.8,111.86,86807.0,104.3327,104.3793,104.3234,104.3793,86807.0
2021-04-29 14:30:00,111.87,112.02,111.87,112.01,39976.0,104.3887,104.5286,104.3887,104.5193,39976.0
2021-04-29 14:40:00,112.01,112.15,111.96,112.0,51115.0,104.5193,104.65,104.4727,104.51,51115.0
2021-04-29 14:50:00,112.01,112.13,111.91,112.13,32328.0,104.5193,104.6313,104.426,104.6313,32328.0
2021-04-29 15:00:00,112.13,112.21,112.04,112.12,146522.0,104.6313,104.7059,104.5473,104.622,146522.0
2021-04-29 15:10:00,112.12,112.17,111.86,111.89,42857.0,104.622,104.6686,104.3793,104.4073,42857.0
2021-04-29 15:20:00,111.89,111.95,111.72,111.73,52786.0,104.4073,104.4633,104.2487,104.258,52786.0
2021-04-29 15:30:00,111.75,111.91,111.74,111.87,39292.0,104.2767,104.426,104.2674,104.3887,39292.0
2021-04-29 15:40:00,111.87,112.07,111.84,112.01,82656.0,104.3887,104.5753,104.3607,104.5193,82656.0
2021-04-29 15:50:00,111.98,112.15,111.97,112.1,330497.0,104.4913,104.65,104.482,104.6033,330497.0
2021-04-30 09:30:00,111.24,111.64,111.17,111.54,180164.0,103.8008,104.1741,103.7355,104.0807,180164.0
2021-04-30 09:40:00,111.52,111.68,111.39,111.66,74467.0,104.0621,104.2114,103.9408,104.1927,74467.0
2021-04-30 09:50:00,111.72,111.72,111.49,111.62,68528.0,104.2487,104.2487,104.0341,104.1554,68528.0
2021-04-30 10:00:00,111.62,111.81,111.49,111.8,45963.0,104.1554,104.3327,104.0341,104.3234,45963.0
2021-04-30 10:10:00,111.81,111.85,111.75,111.81,27138.0,104.3327,104.37,104.2767,104.3327,27138.0
2021-04-30 10:20:00,111.8,111.83,111.36,111.62,49958.0,104.3234,104.3514,103.9128,104.1554,49958.0
2021-04-30 10:30:00,111.55,111.62,111.05,111.15,51733.0,104.0901,104.1554,103.6235,103.7168,51733.0
2021-04-30 10:40:00,111.05,111.21,110.96,110.96,58335.0,103.6235,103.7728,103.5395,103.5395,58335.0
2021-04-30 10:50:00,110.93,111.15,110.92,111.06,40534.0,103.5115,103.7168,103.5022,103.6328,40534.0
2021-04-30 11:00:00,111.04,111.12,110.85,111.04,26537.0,103.6142,103.6888,103.4369,103.6142,26537.0
2021-04-30 11:10:00,111.01,111.21,111.01,111.12,68565.0,103.5862,103.7728,103.5862,103.6888,68565.0
2021-04-30 11:20:00,111.09,111.24,111.04,111.17,21960.0,103.6608,103.8008,103.6142,103.7355,21960.0
2021-04-30 11:30:00,111.16,111.26,111.08,111.15,50357.0,103.7262,103.8195,103.6515,103.7168,50357.0
2021-04-30 11:40:00,111.14,111.16,111.04,111.16,26653.0,103.7075,103.7262,103.6142,103.7262,26653.0
2021-04-30 11:50:00,111.13,111.27,111.06,111.23,21705.0,103.6982,103.8288,103.6328,103.7915,21705.0
2021-04-30 12:00:00,111.24,111.34,111.2,111.21,12154.0,103.8008,103.8941,103.7635,103.7728,12154.0
2021-04-30 12:10:00,111.23,111.29,111.04,111.12,78547.0,103.7915,103.8475,103.6142,103.6888,78547.0
2021-04-30 12:20:00,111.11,111.18,111.04,111.17,61345.0,103.6795,103.7448,103.6142,103.7355,61345.0
2021-04-30 12:30:00,111.15,111.23,111.08,111.2,23338.0,103.7168,103.7915,103.6515,103.7635,23338.0
2021-04-30 12:40:00,111.19,111.2,111.1,111.15,18114.0,103.7542,103.7635,103.6702,103.7168,18114.0
2021-04-30 12:50:00,111.13,111.16,110.95,111.1,27495.0,103.6982,103.7262,103.5302,103.6702,27495.0
2021-04-30 13:00:00,111.13,111.13,110.98,111.06,66685.0,103.6982,103.6982,103.5582,103.6328,66685.0
2021-04-30 13:10:00,111.05,111.06,110.92,110.98,28028.0,103.6235,103.6328,103.5022,103.5582,28028.0
2021-04-30 13:20:00,110.97,111.05,110.93,111.04,22710.0,103.5489,103.6235,103.5115,103.6142,22710.0
2021-04-30 13:30:00,111.02,111.1,110.99,111.05,22994.0,103.5955,103.6702,103.5675,103.6235,22994.0
2021-04-30 13:40:00,111.05,111.05,110.65,110.75,23995.0,103.6235,103.6235,103.2503,103.3436,23995.0
2021-04-30 13:50:00,110.72,110.76,110.35,110.51,60420.0,103.3156,103.3529,102.9703,103.1196,60420.0
2021-04-30 14:00:00,110.49,110.55,110.37,110.53,62480.0,103.101,103.157,102.989,103.1383,62480.0
2021-04-30 14:10:00,110.53,110.65,110.48,110.65,36392.0,103.1383,103.2503,103.0916,103.2503,36392.0
2021-04-30 14:20:00,110.64,110.67,110.51,110.57,48847.0,103.2409,103.2689,103.1196,103.1756,48847.0
2021-04-30 14:30:00,110.55,110.64,110.5,110.57,58648.0,103.157,103.2409,103.1103,103.1756,58648.0
2021-04-30 14:40:00,110.57,110.69,110.55,110.63,42811.0,103.1756,103.2876,103.157,103.2316,42811.0
2021-04-30 14:50:00,110.6,110.78,110.48,110.52,56740.0,103.2036,103.3716,103.0916,103.129,56740.0
2021-04-30 15:00:00,110.53,110.7,110.53,110.61,52711.0,103.1383,103.2969,103.1383,103.2129,52711.0
2021-04-30 15:10:00,110.6,110.69,110.33,110.37,84348.0,103.2036,103.2876,102.9517,102.989,84348.0
2021-04-30 15:20:00,110.38,110.67,110.36,110.65,96668.0,102.9983,103.2689,102.9797,103.2503,96668.0
2021-04-30 15:30:00,110.66,110.67,110.48,110.5,46773.0,103.2596,103.2689,103.0916,103.1103,46773.0
2021-04-30 15:40:00,110.49,110.51,110.22,110.51,86638.0,103.101,103.1196,102.849,103.1196,86638.0
2021-04-30 15:50:00,110.5,110.64,110.44,110.54,180594.0,103.1103,103.2409,103.0543,103.1476,180594.0
2021-05-03 09:30:00,111.6,111.77,111.25,111.67,142100.0,104.1367,104.2954,103.8101,104.2021,142100.0
2021-05-03 09:40:00,111.67,111.99,111.35,111.63,53073.0,104.2021,104.5007,103.9035,104.1647,53073.0
2021-05-03 09:50:00,111.61,111.87,111.51,111.59,41962.0,104.1461,104.3887,104.0528,104.1274,41962.0
2021-05-03 10:00:00,111.61,111.63,111.25,111.38,95435.0,104.1461,104.1647,103.8101,103.9314,95435.0
2021-05-03 10:10:00,111.45,111.46,111.29,111.37,104394.0,103.9968,104.0061,103.8475,103.9221,104394.0
2021-05-03 10:20:00,111.39,111.42,111.08,111.16,45871.0,103.9408,103.9688,103.6515,103.7262,45871.0
2021-05-03 10:30:00,111.22,111.41,111.12,111.12,41893.0,103.7821,103.9594,103.6888,103.6888,41893.0
2021-05-03 10:40:00,111.15,111.37,111.14,111.15,54170.0,103.7168,103.9221,103.7075,103.7168,54170.0
2021-05-03 10:50:00,111.17,111.28,111.0,111.22,31686.0,103.7355,103.8381,103.5769,103.7821,31686.0
2021-05-03 11:00:00,111.24,111.6,111.07,111.59,109447.0,103.8008,104.1367,103.6422,104.1274,109447.0
2021-05-03 11:10:00,111.63,111.69,111.52,111.65,36354.0,104.1647,104.2207,104.0621,104.1834,36354.0
2021-05-03 11:20:00,111.64,111.76,111.38,111.39,44333.0,104.1741,104.286,103.9314,103.9408,44333.0
2021-05-03 11:30:00,111.38,111.77,111.37,111.74,184030.0,103.9314,104.2954,103.9221,104.2674,184030.0
2021-05-03 11:40:00,111.74,111.74,111.55,111.58,67647.0,104.2674,104.2674,104.0901,104.1181,67647.0
2021-05-03 11:50:00,111.59,111.62,111.43,111.5,30103.0,104.1274,104.1554,103.9781,104.0434,30103.0
2021-05-03 12:00:00,111.51,111.61,111.48,111.56,39243.0,104.0528,104.1461,104.0248,104.0994,39243.0
2021-05-03 12:10:00,111.57,111.83,111.51,111.75,92892.0,104.1087,104.3514,104.0528,104.2767,92892.0
2021-05-03 12:20:00,111.74,111.88,111.68,111.87,30625.0,104.2674,104.398,104.2114,104.3887,30625.0
2021-05-03 12:30:00,111.87,111.87,111.57,111.61,27352.0,104.3887,104.3887,104.1087,104.1461,27352.0
2021-05-03 12:40:00,111.64,111.77,111.63,111.74,37895.0,104.1741,104.2954,104.1647,104.2674,37895.0
2021-05-03 12:50:00,111.74,111.8,111.66,111.7,32795.0,104.2674,104.3234,104.1927,104.23,32795.0
2021-05-03 13:00:00,111.7,111.76,111.66,111.68,47031.0,104.23,104.286,104.1927,104.2114,47031.0
2021-05-03 13:10:00,111.68,111.85,111.65,111.84,29344.0,104.2114,104.37,104.1834,104.3607,29344.0
2021-05-03 13:20:00,111.86,111.9,111.82,111.87,33977.0,104.3793,104.4167,104.342,104.3887,33977.0
2021-05-03 13:30:00,111.86,111.91,111.82,111.91,27073.0,104.3793,104.426,104.342,104.426,27073.0
2021-05-03 13:40:00,111.92,112.0,111.89,111.89,34521.0,104.4353,104.51,104.4073,104.4073,34521.0
2021-05-03 13:50:00,111.87,112.01,111.87,111.96,20601.0,104.3887,104.5193,104.3887,104.4727,20601.0
2021-05-03 14:00:00,112.0,112.04,111.97,112.01,69674.0,104.51,104.5473,104.482,104.5193,69674.0
2021-05-03 14:10:00,112.01,112.03,111.94,111.99,54162.0,104.5193,104.538,104.454,104.5007,54162.0
2021-05-03 14:20:00,111.99,112.09,111.99,112.06,58905.0,104.5007,104.594,104.5007,104.566,58905.0
2021-05-03 14:30:00,112.08,112.25,112.06,112.16,48828.0,104.5846,104.7433,104.566,104.6593,48828.0
2021-05-03 14:40:00,112.14,112.31,112.14,112.28,153355.0,104.6406,104.7993,104.6406,104.7713,153355.0
2021-05-03 14:50:00,112.28,112.35,112.24,112.31,63574.0,104.7713,104.8366,104.7339,104.7993,63574.0
2021-05-03 15:00:00,112.29,112.3,112.11,112.22,117251.0,104.7806,104.7899,104.6126,104.7153,117251.0
2021-05-03 15:10:00,112.23,112.25,112.14,112.18,118792.0,104.7246,104.7433,104.6406,104.6779,118792.0
2021-05-03 15:20:00,112.17,112.23,112.12,112.22,40053.0,104.6686,104.7246,104.622,104.7153,40053.0
2021-05-03 15:30:00,112.22,112.24,112.01,112.07,56821.0,104.7153,104.7339,104.5193,104.5753,56821.0
2021-05-03 15:40:00,112.07,112.11,111.98,112.01,60962.0,104.5753,104.6126,104.4913,104.5193,60962.0
2021-05-03 15:50:00,112.02,112.03,111.68,111.82,242235.0,104.5286,104.538,104.2114,104.342,242235.0
2021-05-04 09:30:00,111.18,111.45,111.06,111.24,220413.0,103.7448,103.9968,103.6328,103.8008,220413.0
2021-05-04 09:40:00,111.17,111.23,110.37,110.43,111366.0,103.7355,103.7915,102.989,103.045,111366.0
2021-05-04 09:50:00,110.36,110.38,109.98,110.17,102651.0,102.9797,102.9983,102.6251,102.8024,102651.0
2021-05-04 10:00:00,110.13,110.27,109.89,110.21,81774.0,102.765,102.8957,102.5411,102.8397,81774.0
2021-05-04 10:10:00,110.2,110.56,110.05,110.56,36317.0,102.8304,103.1663,102.6904,103.1663,36317.0
2021-05-04 10:20:00,110.56,110.99,110.46,110.99,73396.0,103.1663,103.5675,103.073,103.5675,73396.0
2021-05-04 10:30:00,110.95,111.15,110.74,111.15,60561.0,103.5302,103.7168,103.3342,103.7168,60561.0
2021-05-04 10:40:00,111.14,111.19,110.79,110.92,66662.0,103.7075,103.7542,103.3809,103.5022,66662.0
2021-05-04 10:50:00,110.9,110.9,110.53,110.56,97908.0,103.4835,103.4835,103.1383,103.1663,97908.0
2021-05-04 11:00:00,110.53,110.72,110.4,110.59,69325.0,103.1383,103.3156,103.017,103.1943,69325.0
2021-05-04 11:10:00,110.63,110.66,110.31,110.4,144125.0,103.2316,103.2596,102.933,103.017,144125.0
2021-05-04 11:20:00,110.38,110.62,110.18,110.62,234176.0,102.9983,103.2223,102.8117,103.2223,234176.0
2021-05-04 11:30:00,110.61,110.75,110.51,110.71,67223.0,103.2129,103.3436,103.1196,103.3063,67223.0
2021-05-04 11:40:00,110.7,110.74,110.46,110.56,63422.0,103.2969,103.3342,103.073,103.1663,63422.0
2021-05-04 11:50:00,110.54,110.55,110.36,110.5,78968.0,103.1476,103.157,102.9797,103.1103,78968.0
2021-05-04 12:00:00,110.45,110.77,110.45,110.77,57237.0,103.0636,103.3622,103.0636,103.3622,57237.0
2021-05-04 12:10:00,110.78,110.98,110.78,110.97,45126.0,103.3716,103.5582,103.3716,103.5489,45126.0
2021-05-04 12:20:00,111.0,111.01,110.88,111.01,40688.0,103.5769,103.5862,103.4649,103.5862,40688.0
2021-05-04 12:30:00,110.99,110.99,110.75,110.87,48518.0,103.5675,103.5675,103.3436,103.4556,48518.0
2021-05-04 12:40:00,110.83,110.91,110.73,110.88,24977.0,103.4182,103.4929,103.3249,103.4649,24977.0
2021-05-04 12:50:00,110.88,110.97,110.77,110.81,28995.0,103.4649,103.5489,103.3622,103.3996,28995.0
2021-05-04 13:00:00,110.78,110.96,110.69,110.85,93160.0,103.3716,103.5395,103.2876,103.4369,93160.0
2021-05-04 13:10:00,110.84,110.93,110.76,110.8,109019.0,103.4276,103.5115,103.3529,103.3902,109019.0
2021-05-04 13:20:00,110.79,110.93,110.73,110.88,63035.0,103.3809,103.5115,103.3249,103.4649,63035.0
2021-05-04 13:30:00,110.89,111.06,110.81,111.02,99789.0,103.4742,103.6328,103.3996,103.5955,99789.0
2021-05-04 13:40:00,111.01,111.01,110.83,111.0,46793.0,103.5862,103.5862,103.4182,103.5769,46793.0
2021-05-04 13:50:00,111.03,111.07,110.82,110.99,140524.0,103.6049,103.6422,103.4089,103.5675,140524.0
2021-05-04 14:00:00,110.99,111.0,110.81,110.95,48836.0,103.5675,103.5769,103.3996,103.5302,48836.0
2021-05-04 14:10:00,110.95,111.19,110.93,111.07,45190.0,103.5302,103.7542,103.5115,103.6422,45190.0
2021-05-04 14:20:00,111.08,111.08,110.8,110.88,52420.0,103.6515,103.6515,103.3902,103.4649,52420.0
2021-05-04 14:30:00,110.88,111.03,110.84,110.93,41564.0,103.4649,103.6049,103.4276,103.5115,41564.0
2021-05-04 14:40:00,110.93,111.08,110.85,110.96,47529.0,103.5115,103.6515,103.4369,103.5395,47529.0
2021-05-04 14:50:00,110.97,111.11,110.95,110.95,36384.0,103.5489,103.6795,103.5302,103.5302,36384.0
2021-05-04 15:00:00,110.95,111.1,110.84,111.0,63202.0,103.5302,103.6702,103.4276,103.5769,63202.0
2021-05-04 15:10:00,111.0,111.07,110.86,110.9,78251.0,103.5769,103.6422,103.4462,103.4835,78251.0
2021-05-04 15:20:00,110.9,111.02,110.85,111.0,56903.0,103.4835,103.5955,103.4369,103.5769,56903.0
2021-05-04 15:30:00,111.01,111.18,110.9,111.11,65563.0,103.5862,103.7448,103.4835,103.6795,65563.0
2021-05-04 15:40:00,111.12,111.12,110.89,110.97,52204.0,103.6888,103.6888,103.4742,103.5489,52204.0
2021-05-04 15:50:00,111.01,111.31,111.0,111.28,192930.0,103.5862,103.8661,103.5769,103.8381,192930.0
2021-05-05 09:30:00,111.8,111.89,111.09,111.13,180346.0,104.3234,104.4073,103.6608,103.6982,180346.0
2021-05-05 09:40:00,111.14,111.34,110.91,111.19,97005.0,103.7075,103.8941,103.4929,103.7542,97005.0
2021-05-05 09:50:00,111.21,111.36,111.04,111.1,56590.0,103.7728,103.9128,103.6142,103.6702,56590.0
2021-05-05 10:00:00,111.1,111.11,110.56,110.74,64977.0,103.6702,103.6795,103.1663,103.3342,64977.0
2021-05-05 10:10:00,110.68,110.88,110.58,110.67,77992.0,103.2783,103.4649,103.1849,103.2689,77992.0
2021-05-05 10:20:00,110.66,110.76,110.29,110.47,81761.0,103.2596,103.3529,102.9143,103.0823,81761.0
2021-05-05 10:30:00,110.48,110.69,110.24,110.69,44958.0,103.0916,103.2876,102.8677,103.2876,44958.0
2021-05-05 10:40:00,110.68,110.97,110.63,110.97,29690.0,103.2783,103.5489,103.2316,103.5489,29690.0
2021-05-05 10:50:00,111.0,111.05,110.93,111.02,18166.0,103.5769,103.6235,103.5115,103.5955,18166.0
2021-05-05 11:00:00,111.05,111.3,111.0,111.27,35181.0,103.6235,103.8568,103.5769,103.8288,35181.0
2021-05-05 11:10:00,111.3,111.47,111.3,111.39,28443.0,103.8568,104.0154,103.8568,103.9408,28443.0
2021-05-05 11:20:00,111.4,111.51,111.36,111.38,15134.0,103.9501,104.0528,103.9128,103.9314,15134.0
2021-05-05 11:30:00,111.46,111.54,111.4,111.54,14131.0,104.0061,104.0807,103.9501,104.0807,14131.0
2021-05-05 11:40:00,111.52,111.55,111.42,111.43,42609.0,104.0621,104.0901,103.9688,103.9781,42609.0
2021-05-05 11:50:00,111.41,111.54,111.4,111.54,21977.0,103.9594,104.0807,103.9501,104.0807,21977.0
2021-05-05 12:00:00,111.53,111.64,111.49,111.59,41220.0,104.0714,104.1741,104.0341,104.1274,41220.0
2021-05-05 12:10:00,111.57,111.62,111.49,111.5,57901.0,104.1087,104.1554,104.0341,104.0434,57901.0
2021-05-05 12:20:00,111.53,111.59,111.44,111.55,119307.0,104.0714,104.1274,103.9874,104.0901,119307.0
2021-05-05 12:30:00,111.56,111.62,111.35,111.35,48535.0,104.0994,104.1554,103.9035,103.9035,48535.0
2021-05-05 12:40:00,111.37,111.37,111.24,111.27,47437.0,103.9221,103.9221,103.8008,103.8288,47437.0
2021-05-05 12:50:00,111.28,111.3,111.2,111.27,62658.0,103.8381,103.8568,103.7635,103.8288,62658.0
2021-05-05 13:00:00,111.26,111.38,111.16,111.37,34693.0,103.8195,103.9314,103.7262,103.9221,34693.0
2021-05-05 13:10:00,111.35,111.38,111.33,111.38,19487.0,103.9035,103.9314,103.8848,103.9314,19487.0
2021-05-05 13:20:00,111.36,111.44,111.3,111.36,25483.0,103.9128,103.9874,103.8568,103.9128,25483.0
2021-05-05 13:30:00,111.36,111.46,111.32,111.44,39242.0,103.9128,104.0061,103.8755,103.9874,39242.0
2021-05-05 13:40:00,111.44,111.57,111.37,111.54,292306.0,103.9874,104.1087,103.9221,104.0807,292306.0
2021-05-05 13:50:00,111.55,111.65,111.52,111.56,41165.0,104.0901,104.1834,104.0621,104.0994,41165.0
2021-05-05 14:00:00,111.59,111.6,111.44,111.47,34791.0,104.1274,104.1367,103.9874,104.0154,34791.0
2021-05-05 14:10:00,111.46,111.65,111.44,111.58,70549.0,104.0061,104.1834,103.9874,104.1181,70549.0
2021-05-05 14:20:00,111.58,111.65,111.54,111.58,39187.0,104.1181,104.1834,104.0807,104.1181,39187.0
2021-05-05 14:30:00,111.57,111.61,111.5,111.53,54494.0,104.1087,104.1461,104.0434,104.0714,54494.0
2021-05-05 14:40:00,111.53,111.62,111.46,111.6,29188.0,104.0714,104.1554,104.0061,104.1367,29188.0
2021-05-05 14:50:00,111.6,111.61,111.44,111.47,78627.0,104.1367,104.1461,103.9874,104.0154,78627.0
2021-05-05 15:00:00,111.46,111.49,111.13,111.13,232080.0,104.0061,104.0341,103.6982,103.6982,232080.0
2021-05-05 15:10:00,111.16,111.23,110.97,110.99,64432.0,103.7262,103.7915,103.5489,103.5675,64432.0
2021-05-05 15:20:00,110.98,111.09,110.81,111.06,55171.0,103.5582,103.6608,103.3996,103.6328,55171.0
2021-05-05 15:30:00,111.06,111.18,110.92,111.12,98910.0,103.6328,103.7448,103.5022,103.6888,98910.0
2021-05-05 15:40:00,111.11,111.23,111.06,111.11,65384.0,103.6795,103.7915,103.6328,103.6795,65384.0
2021-05-05 15:50:00,111.09,111.26,111.03,111.2,122421.0,103.6608,103.8195,103.6049,103.7635,122421.0
2021-05-06 09:30:00,111.27,111.39,110.95,111.34,131023.0,103.8288,103.9408,103.5302,103.8941,131023.0
2021-05-06 09:40:00,111.33,111.37,110.73,110.73,72895.0,103.8848,103.9221,103.3249,103.3249,72895.0
2021-05-06 09:50:00,110.72,110.85,110.34,110.35,122921.0,103.3156,103.4369,102.961,102.9703,122921.0
2021-05-06 10:00:00,110.34,110.5,109.98,109.98,111288.0,102.961,103.1103,102.6251,102.6251,111288.0
2021-05-06 10:10:00,109.98,110.25,109.91,109.95,70651.0,102.6251,102.877,102.5598,102.5971,70651.0
2021-05-06 10:20:00,109.94,110.11,109.84,110.0,68265.0,102.5877,102.7464,102.4944,102.6437,68265.0
2021-05-06 10:30:00,109.98,110.35,109.96,110.28,24920.0,102.6251,102.9703,102.6064,102.905,24920.0
2021-05-06 10:40:00,110.28,110.31,110.1,110.11,63668.0,102.905,102.933,102.737,102.7464,63668.0
2021-05-06 10:50:00,110.09,110.31,110.09,110.28,35420.0,102.7277,102.933,102.7277,102.905,35420.0
2021-05-06 11:00:00,110.31,110.34,109.89,109.95,49984.0,102.933,102.961,102.5411,102.5971,49984.0
2021-05-06 11:10:00,109.96,110.22,109.95,110.2,39021.0,102.6064,102.849,102.5971,102.8304,39021.0
2021-05-06 11:20:00,110.2,110.49,110.18,110.44,81878.0,102.8304,103.101,102.8117,103.0543,81878.0
2021-05-06 11:30:00,110.44,110.77,110.37,110.72,79654.0,103.0543,103.3622,102.989,103.3156,79654.0
2021-05-06 11:40:00,110.74,110.85,110.71,110.83,39553.0,103.3342,103.4369,103.3063,103.4182,39553.0
2021-05-06 11:50:00,110.85,110.96,110.82,110.92,51162.0,103.4369,103.5395,103.4089,103.5022,51162.0
2021-05-06 12:00:00,110.96,110.98,110.77,110.79,45163.0,103.5395,103.5582,103.3622,103.3809,45163.0
2021-05-06 12:10:00,110.83,110.87,110.74,110.82,39542.0,103.4182,103.4556,103.3342,103.4089,39542.0
2021-05-06 12:20:00,110.79,110.94,110.77,110.93,32366.0,103.3809,103.5209,103.3622,103.5115,32366.0
2021-05-06 12:30:00,110.91,110.91,110.5,110.6,44795.0,103.4929,103.4929,103.1103,103.2036,44795.0
2021-05-06 12:40:00,110.62,110.72,110.61,110.64,21940.0,103.2223,103.3156,103.2129,103.2409,21940.0
2021-05-06 12:50:00,110.67,110.7,110.57,110.68,20724.0,103.2689,103.2969,103.1756,103.2783,20724.0
2021-05-06 13:00:00,110.65,110.79,110.62,110.77,27921.0,103.2503,103.3809,103.2223,103.3622,27921.0
2021-05-06 13:10:00,110.77,110.82,110.58,110.61,24963.0,103.3622,103.4089,103.1849,103.2129,24963.0
2021-05-06 13:20:00,110.63,110.79,110.62,110.77,42639.0,103.2316,103.3809,103.2223,103.3622,42639.0
2021-05-06 13:30:00,110.77,110.86,110.72,110.82,61178.0,103.3622,103.4462,103.3156,103.4089,61178.0
2021-05-06 13:40:00,110.83,110.89,110.72,110.77,42240.0,103.4182,103.4742,103.3156,103.3622,42240.0
2021-05-06 13:50:00,110.78,110.82,110.56,110.64,43720.0,103.3716,103.4089,103.1663,103.2409,43720.0
2021-05-06 14:00:00,110.64,110.73,110.54,110.73,60825.0,103.2409,103.3249,103.1476,103.3249,60825.0
2021-05-06 14:10:00,110.72,110.83,110.48,110.64,126425.0,103.3156,103.4182,103.0916,103.2409,126425.0
2021-05-06 14:20:00,110.64,110.72,110.43,110.47,179747.0,103.2409,103.3156,103.045,103.0823,179747.0
2021-05-06 14:30:00,110.46,110.52,110.31,110.39,75004.0,103.073,103.129,102.933,103.0077,75004.0
2021-05-06 14:40:00,110.4,110.52,110.27,110.48,73052.0,103.017,103.129,102.8957,103.0916,73052.0
2021-05-06 14:50:00,110.51,110.66,110.46,110.52,39921.0,103.1196,103.2596,103.073,103.129,39921.0
2021-05-06 15:00:00,110.52,110.65,110.51,110.59,59450.0,103.129,103.2503,103.1196,103.1943,59450.0
2021-05-06 15:10:00,110.6,110.69,110.54,110.68,61193.0,103.2036,103.2876,103.1476,103.2783,61193.0
2021-05-06 15:20:00,110.68,111.1,110.65,111.03,89026.0,103.2783,103.6702,103.2503,103.6049,89026.0
2021-05-06 15:30:00,111.04,111.23,111.01,111.21,80414.0,103.6142,103.7915,103.5862,103.7728,80414.0
2021-05-06 15:40:00,111.23,111.54,111.22,111.48,96875.0,103.7915,104.0807,103.7821,104.0248,96875.0
2021-05-06 15:50:00,111.51,111.97,111.51,111.93,321810.0,104.0528,104.482,104.0528,104.4447,321810.0
2021-05-07 09:30:00,111.69,111.99,111.24,111.99,160344.0,104.2207,104.5007,103.8008,104.5007,160344.0
2021-05-07 09:40:00,112.0,112.46,112.0,112.46,93628.0,104.51,104.9392,104.51,104.9392,93628.0
2021-05-07 09:50:00,112.44,112.46,111.89,111.99,53441.0,104.9206,104.9392,104.4073,104.5007,53441.0
2021-05-07 10:00:00,112.1,112.36,112.09,112.35,56603.0,104.6033,104.8459,104.594,104.8366,56603.0
2021-05-07 10:10:00,112.36,112.64,112.34,112.53,78475.0,104.8459,105.1072,104.8272,105.0045,78475.0
2021-05-07 10:20:00,112.5,112.55,112.25,112.35,79387.0,104.9765,105.0232,104.7433,104.8366,79387.0
2021-05-07 10:30:00,112.38,112.45,112.24,112.39,68512.0,104.8646,104.9299,104.7339,104.8739,68512.0
2021-05-07 10:40:00,112.39,112.77,112.39,112.66,62177.0,104.8739,105.2285,104.8739,105.1258,62177.0
2021-05-07 10:50:00,112.7,112.82,112.63,112.66,35784.0,105.1632,105.2751,105.0979,105.1258,35784.0
2021-05-07 11:00:00,112.72,112.74,112.57,112.57,23114.0,105.1818,105.2005,105.0419,105.0419,23114.0
2021-05-07 11:10:00,112.53,112.63,112.43,112.48,58294.0,105.0045,105.0979,104.9112,104.9579,58294.0
2021-05-07 11:20:00,112.47,112.49,112.39,112.44,47535.0,104.9486,104.9672,104.8739,104.9206,47535.0
2021-05-07 11:30:00,112.42,112.59,112.4,112.44,75682.0,104.9019,105.0605,104.8832,104.9206,75682.0
2021-05-07 11:40:00,112.43,112.57,112.33,112.4,98662.0,104.9112,105.0419,104.8179,104.8832,98662.0
2021-05-07 11:50:00,112.42,112.5,112.23,112.24,36241.0,104.9019,104.9765,104.7246,104.7339,36241.0
2021-05-07 12:00:00,112.25,112.45,112.2,112.44,50131.0,104.7433,104.9299,104.6966,104.9206,50131.0
2021-05-07 12:10:00,112.43,112.49,112.38,112.47,69433.0,104.9112,104.9672,104.8646,104.9486,69433.0
2021-05-07 12:20:00,112.49,112.68,112.49,112.68,38585.0,104.9672,105.1445,104.9672,105.1445,38585.0
2021-05-07 12:30:00,112.71,112.73,112.64,112.65,49661.0,105.1725,105.1912,105.1072,105.1165,49661.0
2021-05-07 12:40:00,112.64,112.7,112.59,112.62,106416.0,105.1072,105.1632,105.0605,105.0885,106416.0
2021-05-07 12:50:00,112.61,112.75,112.61,112.73,31266.0,105.0792,105.2098,105.0792,105.1912,31266.0
2021-05-07 13:00:00,112.73,112.84,112.69,112.7,61389.0,105.1912,105.2938,105.1538,105.1632,61389.0
2021-05-07 13:10:00,112.72,112.82,112.61,112.61,56958.0,105.1818,105.2751,105.0792,105.0792,56958.0
2021-05-07 13:20:00,112.61,112.76,112.56,112.57,64285.0,105.0792,105.2192,105.0325,105.0419,64285.0
2021-05-07 13:30:00,112.56,112.71,112.55,112.69,26167.0,105.0325,105.1725,105.0232,105.1538,26167.0
2021-05-07 13:40:00,112.68,112.72,112.64,112.67,24850.0,105.1445,105.1818,105.1072,105.1352,24850.0
2021-05-07 13:50:00,112.67,112.78,112.67,112.68,92681.0,105.1352,105.2378,105.1352,105.1445,92681.0
2021-05-07 14:00:00,112.67,112.73,112.4,112.72,39384.0,105.1352,105.1912,104.8832,105.1818,39384.0
2021-05-07 14:10:00,112.73,112.75,112.63,112.65,31489.0,105.1912,105.2098,105.0979,105.1165,31489.0
2021-05-07 14:20:00,112.64,112.76,112.58,112.73,58650.0,105.1072,105.2192,105.0512,105.1912,58650.0
2021-05-07 14:30:00,112.73,112.79,112.59,112.67,58900.0,105.1912,105.2472,105.0605,105.1352,58900.0
2021-05-07 14:40:00,112.66,112.66,112.5,112.59,48271.0,105.1258,105.1258,104.9765,105.0605,48271.0
2021-05-07 14:50:00,112.59,112.76,112.56,112.75,37555.0,105.0605,105.2192,105.0325,105.2098,37555.0
2021-05-07 15:00:00,112.75,112.87,112.69,112.83,54750.0,105.2098,105.3218,105.1538,105.2845,54750.0
2021-05-07 15:10:00,112.81,112.85,112.73,112.79,45473.0,105.2658,105.3031,105.1912,105.2472,45473.0
2021-05-07 15:20:00,112.79,112.84,112.7,112.75,51362.0,105.2472,105.2938,105.1632,105.2098,51362.0
2021-05-07 15:30:00,112.75,112.82,112.62,112.7,77103.0,105.2098,105.2751,105.0885,105.1632,77103.0
2021-05-07 15:40:00,112.69,112.81,112.63,112.81,67617.0,105.1538,105.2658,105.0979,105.2658,67617.0
2021-05-07 15:50:00,112.81,112.94,112.76,112.85,132254.0,105.2658,105.3871,105.2192,105.3031,132254.0
2021-05-10 09:30:00,112.93,113.37,112.93,113.09,123078.0,105.3778,105.7884,105.3778,105.5271,123078.0
2021-05-10 09:40:00,113.11,113.14,112.38,112.64,112259.0,105.5458,105.5737,104.8646,105.1072,112259.0
2021-05-10 09:50:00,112.66,112.73,112.45,112.73,52783.0,105.1258,105.1912,104.9299,105.1912,52783.0
2021-05-10 10:00:00,112.71,112.9,112.53,112.88,56218.0,105.1725,105.3498,105.0045,105.3311,56218.0
2021-05-10 10:10:00,112.89,113.13,112.86,112.99,53921.0,105.3405,105.5644,105.3125,105.4338,53921.0
2021-05-10 10:20:00,113.02,113.08,112.63,112.65,53261.0,105.4618,105.5178,105.0979,105.1165,53261.0
2021-05-10 10:30:00,112.63,112.66,112.44,112.62,36875.0,105.0979,105.1258,104.9206,105.0885,36875.0
2021-05-10 10:40:00,112.58,112.59,112.29,112.31,29261.0,105.0512,105.0605,104.7806,104.7993,29261.0
2021-05-10 10:50:00,112.36,112.62,112.31,112.54,49600.0,104.8459,105.0885,104.7993,105.0139,49600.0
2021-05-10 11:00:00,112.56,112.81,112.56,112.78,37857.0,105.0325,105.2658,105.0325,105.2378,37857.0
2021-05-10 11:10:00,112.77,112.87,112.52,112.85,51168.0,105.2285,105.3218,104.9952,105.3031,51168.0
2021-05-10 11:20:00,112.86,112.95,112.85,112.92,41179.0,105.3125,105.3965,105.3031,105.3685,41179.0
2021-05-10 11:30:00,112.93,112.94,112.84,112.89,45913.0,105.3778,105.3871,105.2938,105.3405,45913.0
2021-05-10 11:40:00,112.88,112.92,112.7,112.74,27224.0,105.3311,105.3685,105.1632,105.2005,27224.0
2021-05-10 11:50:00,112.75,112.78,112.64,112.73,27218.0,105.2098,105.2378,105.1072,105.1912,27218.0
2021-05-10 12:00:00,112.72,112.82,112.68,112.68,47745.0,105.1818,105.2751,105.1445,105.1445,47745.0
2021-05-10 12:10:00,112.65,112.77,112.65,112.75,24299.0,105.1165,105.2285,105.1165,105.2098,24299.0
2021-05-10 12:20:00,112.74,112.81,112.52,112.55,46177.0,105.2005,105.2658,104.9952,105.0232,46177.0
2021-05-10 12:30:00,112.56,112.68,112.55,112.63,34255.0,105.0325,105.1445,105.0232,105.0979,34255.0
2021-05-10 12:40:00,112.61,112.65,112.47,112.48,34511.0,105.0792,105.1165,104.9486,104.9579,34511.0
2021-05-10 12:50:00,112.49,112.51,112.28,112.35,58109.0,104.9672,104.9859,104.7713,104.8366,58109.0
2021-05-10 13:00:00,112.38,112.42,112.25,112.35,47315.0,104.8646,104.9019,104.7433,104.8366,47315.0
2021-05-10 13:10:00,112.34,112.43,112.28,112.31,19225.0,104.8272,104.9112,104.7713,104.7993,19225.0
2021-05-10 13:20:00,112.33,112.49,112.29,112.29,20675.0,104.8179,104.9672,104.7806,104.7806,20675.0
2021-05-10 13:30:00,112.29,112.35,112.19,112.23,36536.0,104.7806,104.8366,104.6873,104.7246,36536.0
2021-05-10 13:40:00,112.19,112.25,112.11,112.22,81604.0,104.6873,104.7433,104.6126,104.7153,81604.0
2021-05-10 13:50:00,112.25,112.31,112.09,112.19,67150.0,104.7433,104.7993,104.594,104.6873,67150.0
2021-05-10 14:00:00,112.17,112.18,112.06,112.15,150432.0,104.6686,104.6779,104.566,104.65,150432.0
2021-05-10 14:10:00,112.14,112.25,111.65,111.81,152438.0,104.6406,104.7433,104.1834,104.3327,152438.0
2021-05-10 14:20:00,111.85,111.87,111.31,111.63,80720.0,104.37,104.3887,103.8661,104.1647,80720.0
2021-05-10 14:30:00,111.57,111.61,111.35,111.46,56293.0,104.1087,104.1461,103.9035,104.0061,56293.0
2021-05-10 14:40:00,111.44,111.49,111.09,111.1,38280.0,103.9874,104.0341,103.6608,103.6702,38280.0
2021-05-10 14:50:00,111.09,111.12,110.92,111.12,62675.0,103.6608,103.6888,103.5022,103.6888,62675.0
2021-05-10 15:00:00,111.13,111.24,110.92,111.13,44906.0,103.6982,103.8008,103.5022,103.6982,44906.0
2021-05-10 15:10:00,111.14,111.25,110.94,110.99,70243.0,103.7075,103.8101,103.5209,103.5675,70243.0
2021-05-10 15:20:00,110.97,111.06,110.7,111.0,117032.0,103.5489,103.6328,103.2969,103.5769,117032.0
2021-05-10 15:30:00,111.01,111.08,110.81,110.99,246450.0,103.5862,103.6515,103.3996,103.5675,246450.0
2021-05-10 15:40:00,110.97,111.06,110.73,110.83,115214.0,103.5489,103.6328,103.3249,103.4182,115214.0
2021-05-10 15:50:00,110.83,110.89,110.47,110.48,303809.0,103.4182,103.4742,103.0823,103.0916,303809.0
2021-05-11 09:30:00,108.39,109.0,108.28,108.88,301397.0,101.1414,101.7106,101.0388,101.5986,301397.0
2021-05-11 09:40:00,108.84,109.27,108.81,109.09,82680.0,101.5613,101.9626,101.5333,101.7946,82680.0
2021-05-11 09:50:00,109.09,110.0,109.07,110.0,109428.0,101.7946,102.6437,101.7759,102.6437,109428.0
2021-05-11 10:00:00,110.02,110.03,109.09,109.09,72473.0,102.6624,102.6717,101.7946,101.7946,72473.0
2021-05-11 10:10:00,109.14,109.17,108.73,108.87,119945.0,101.8412,101.8692,101.4587,101.5893,119945.0
2021-05-11 10:20:00,108.92,109.26,108.46,108.46,108656.0,101.636,101.9532,101.2067,101.2067,108656.0
2021-05-11 10:30:00,108.47,108.51,108.14,108.33,82487.0,101.2161,101.2534,100.9081,101.0854,82487.0
2021-05-11 10:40:00,108.31,108.79,108.09,108.7,130713.0,101.0668,101.5147,100.8615,101.4307,130713.0
2021-05-11 10:50:00,108.66,109.09,108.65,108.85,58587.0,101.3933,101.7946,101.384,101.5706,58587.0
2021-05-11 11:00:00,108.86,108.96,108.53,108.84,45825.0,101.58,101.6733,101.272,101.5613,45825.0
2021-05-11 11:10:00,108.82,109.4,108.76,109.4,126510.0,101.5426,102.0839,101.4867,102.0839,126510.0
2021-05-11 11:20:00,109.38,109.47,109.27,109.41,61891.0,102.0652,102.1492,101.9626,102.0932,61891.0
2021-05-11 11:30:00,109.41,109.48,109.24,109.44,46794.0,102.0932,102.1585,101.9346,102.1212,46794.0
2021-05-11 11:40:00,109.43,109.61,109.14,109.59,58791.0,102.1119,102.2798,101.8412,102.2612,58791.0
2021-05-11 11:50:00,109.6,109.75,109.34,109.36,88653.0,102.2705,102.4105,102.0279,102.0465,88653.0
2021-05-11 12:00:00,109.39,109.4,109.22,109.27,24673.0,102.0745,102.0839,101.9159,101.9626,24673.0
2021-05-11 12:10:00,109.28,109.59,109.25,109.52,50898.0,101.9719,102.2612,101.9439,102.1958,50898.0
2021-05-11 12:20:00,109.51,109.54,109.24,109.27,42649.0,102.1865,102.2145,101.9346,101.9626,42649.0
2021-05-11 12:30:00,109.27,109.59,109.17,109.51,45367.0,101.9626,102.2612,101.8692,102.1865,45367.0
2021-05-11 12:40:00,109.53,109.55,108.93,109.09,75743.0,102.2052,102.2238,101.6453,101.7946,75743.0
2021-05-11 12:50:00,109.08,109.08,108.85,109.02,23850.0,101.7853,101.7853,101.5706,101.7293,23850.0
2021-05-11 13:00:00,109.04,109.39,109.01,109.36,25712.0,101.7479,102.0745,101.7199,102.0465,25712.0
2021-05-11 13:10:00,109.34,109.44,109.18,109.4,28712.0,102.0279,102.1212,101.8786,102.0839,28712.0
2021-05-11 13:20:00,109.39,109.63,109.39,109.63,18600.0,102.0745,102.2985,102.0745,102.2985,18600.0
2021-05-11 13:30:00,109.63,109.81,109.59,109.81,36386.0,102.2985,102.4664,102.2612,102.4664,36386.0
2021-05-11 13:40:00,109.82,110.0,109.8,109.86,68049.0,102.4758,102.6437,102.4571,102.5131,68049.0
2021-05-11 13:50:00,109.92,109.98,109.66,109.98,46339.0,102.5691,102.6251,102.3265,102.6251,46339.0
2021-05-11 14:00:00,110.0,110.2,109.87,109.94,70675.0,102.6437,102.8304,102.5224,102.5877,70675.0
2021-05-11 14:10:00,109.92,109.97,109.71,109.91,50148.0,102.5691,102.6157,102.3731,102.5598,50148.0
2021-05-11 14:20:00,109.91,110.29,109.86,110.29,85114.0,102.5598,102.9143,102.5131,102.9143,85114.0
2021-05-11 14:30:00,110.23,110.24,109.78,109.81,43410.0,102.8584,102.8677,102.4384,102.4664,43410.0
2021-05-11 14:40:00,109.8,110.02,109.65,110.02,202032.0,102.4571,102.6624,102.3171,102.6624,202032.0
2021-05-11 14:50:00,109.99,110.1,109.81,109.87,49759.0,102.6344,102.737,102.4664,102.5224,49759.0
2021-05-11 15:00:00,109.88,109.99,109.6,109.64,107273.0,102.5318,102.6344,102.2705,102.3078,107273.0
2021-05-11 15:10:00,109.7,109.95,109.47,109.95,84026.0,102.3638,102.5971,102.1492,102.5971,84026.0
2021-05-11 15:20:00,109.95,110.2,109.86,110.08,151801.0,102.5971,102.8304,102.5131,102.7184,151801.0
2021-05-11 15:30:00,110.08,110.11,109.46,109.54,87801.0,102.7184,102.7464,102.1398,102.2145,87801.0
2021-05-11 15:40:00,109.54,109.87,109.5,109.87,94731.0,102.2145,102.5224,102.1772,102.5224,94731.0
2021-05-11 15:50:00,109.88,109.97,109.68,109.82,124678.0,102.5318,102.6157,102.3451,102.4758,124678.0
2021-05-12 09:30:00,109.19,109.88,109.19,109.46,270854.0,101.8879,102.5318,101.8879,102.1398,270854.0
2021-05-12 09:40:00,109.45,109.49,108.76,108.94,98738.0,102.1305,102.1678,101.4867,101.6546,98738.0
2021-05-12 09:50:00,108.99,109.01,108.67,108.76,38169.0,101.7013,101.7199,101.4027,101.4867,38169.0
2021-05-12 10:00:00,108.85,109.28,108.67,109.28,53185.0,101.5706,101.9719,101.4027,101.9719,53185.0
2021-05-12 10:10:00,109.26,109.38,109.08,109.33,33284.0,101.9532,102.0652,101.7853,102.0185,33284.0
2021-05-12 10:20:00,109.25,109.43,108.9,108.9,24343.0,101.9439,102.1119,101.6173,101.6173,24343.0
2021-05-12 10:30:00,108.88,109.08,108.65,108.91,70173.0,101.5986,101.7853,101.384,101.6266,70173.0
2021-05-12 10:40:00,108.89,108.95,108.71,108.8,78877.0,101.608,101.664,101.44,101.524,78877.0
2021-05-12 10:50:00,108.74,108.91,108.6,108.85,23998.0,101.468,101.6266,101.3374,101.5706,23998.0
2021-05-12 11:00:00,108.82,109.23,108.79,109.23,16531.0,101.5426,101.9252,101.5147,101.9252,16531.0
2021-05-12 11:10:00,109.2,109.33,109.06,109.13,19534.0,101.8972,102.0185,101.7666,101.8319,19534.0
2021-05-12 11:20:00,109.14,109.14,108.83,108.83,29049.0,101.8412,101.8412,101.552,101.552,29049.0
2021-05-12 11:30:00,108.83,108.83,108.48,108.58,23182.0,101.552,101.552,101.2254,101.3187,23182.0
2021-05-12 11:40:00,108.52,108.73,108.43,108.58,59976.0,101.2627,101.4587,101.1787,101.3187,59976.0
2021-05-12 11:50:00,108.53,108.53,108.08,108.1,52727.0,101.272,101.272,100.8521,100.8708,52727.0
2021-05-12 12:00:00,108.1,108.17,107.97,108.0,41354.0,100.8708,100.9361,100.7495,100.7775,41354.0
2021-05-12 12:10:00,108.0,108.0,107.7,107.88,53044.0,100.7775,100.7775,100.4975,100.6655,53044.0
2021-05-12 12:20:00,107.84,108.12,107.79,108.08,30455.0,100.6282,100.8895,100.5815,100.8521,30455.0
2021-05-12 12:30:00,108.03,108.16,107.93,107.98,30054.0,100.8055,100.9268,100.7122,100.7588,30054.0
2021-05-12 12:40:00,107.96,108.05,107.77,108.02,30879.0,100.7402,100.8241,100.5629,100.7961,30879.0
2021-05-12 12:50:00,108.04,108.24,108.03,108.15,17049.0,100.8148,101.0014,100.8055,100.9175,17049.0
2021-05-12 13:00:00,108.15,108.6,108.07,108.4,76197.0,100.9175,101.3374,100.8428,101.1507,76197.0
2021-05-12 13:10:00,108.4,108.59,108.35,108.41,42798.0,101.1507,101.328,101.1041,101.1601,42798.0
2021-05-12 13:20:00,108.37,108.42,108.25,108.29,42998.0,101.1227,101.1694,101.0108,101.0481,42998.0
2021-05-12 13:30:00,108.24,108.46,108.11,108.43,49457.0,101.0014,101.2067,100.8801,101.1787,49457.0
2021-05-12 13:40:00,108.41,108.42,108.15,108.2,53546.0,101.1601,101.1694,100.9175,100.9641,53546.0
2021-05-12 13:50:00,108.22,108.32,108.12,108.19,30289.0,100.9828,101.0761,100.8895,100.9548,30289.0
2021-05-12 14:00:00,108.18,108.31,108.04,108.07,70888.0,100.9454,101.0668,100.8148,100.8428,70888.0
2021-05-12 14:10:00,108.05,108.05,107.67,107.78,109964.0,100.8241,100.8241,100.4696,100.5722,109964.0
2021-05-12 14:20:00,107.85,107.92,107.6,107.63,63137.0,100.6375,100.7028,100.4042,100.4322,63137.0
2021-05-12 14:30:00,107.61,107.79,107.39,107.62,59915.0,100.4136,100.5815,100.2083,100.4229,59915.0
2021-05-12 14:40:00,107.6,107.77,107.53,107.71,52350.0,100.4042,100.5629,100.3389,100.5069,52350.0
2021-05-12 14:50:00,107.74,107.87,107.36,107.38,130380.0,100.5349,100.6562,100.1803,100.1989,130380.0
2021-05-12 15:00:00,107.36,107.42,107.02,107.12,161351.0,100.1803,100.2363,99.863,99.9563,161351.0
2021-05-12 15:10:00,107.13,107.18,106.6,106.62,162448.0,99.9657,100.0123,99.4711,99.4898,162448.0
2021-05-12 15:20:00,106.64,106.71,106.27,106.36,111685.0,99.5084,99.5738,99.1632,99.2472,111685.0
2021-05-12 15:30:00,106.35,106.43,106.15,106.22,69499.0,99.2378,99.3125,99.0512,99.1165,69499.0
2021-05-12 15:40:00,106.23,106.6,106.17,106.49,93029.0,99.1259,99.4711,99.0699,99.3685,93029.0
2021-05-12 15:50:00,106.48,106.54,106.13,106.31,328979.0,99.3591,99.4151,99.0325,99.2005,328979.0
2021-05-13 09:30:00,106.86,108.01,106.66,107.64,257331.0,99.7137,100.7868,99.5271,100.4416,257331.0
2021-05-13 09:40:00,107.75,108.22,107.74,108.04,84248.0,100.5442,100.9828,100.5349,100.8148,84248.0
2021-05-13 09:50:00,108.09,108.86,108.09,108.78,72763.0,100.8615,101.58,100.8615,101.5053,72763.0
2021-05-13 10:00:00,108.84,109.19,108.8,108.82,70537.0,101.5613,101.8879,101.524,101.5426,70537.0
2021-05-13 10:10:00,108.81,109.04,108.64,108.65,36880.0,101.5333,101.7479,101.3747,101.384,36880.0
2021-05-13 10:20:00,108.64,109.06,108.64,108.91,36869.0,101.3747,101.7666,101.3747,101.6266,36869.0
2021-05-13 10:30:00,108.94,109.06,108.75,108.83,52942.0,101.6546,101.7666,101.4773,101.552,52942.0
2021-05-13 10:40:00,108.86,108.86,108.55,108.56,24357.0,101.58,101.58,101.2907,101.3,24357.0
2021-05-13 10:50:00,108.5,108.8,108.33,108.57,31986.0,101.244,101.524,101.0854,101.3094,31986.0
2021-05-13 11:00:00,108.54,108.56,108.24,108.29,28963.0,101.2814,101.3,101.0014,101.0481,28963.0
2021-05-13 11:10:00,108.29,108.41,108.08,108.41,51446.0,101.0481,101.1601,100.8521,101.1601,51446.0
2021-05-13 11:20:00,108.44,108.48,107.81,107.87,156980.0,101.1881,101.2254,100.6002,100.6562,156980.0
2021-05-13 11:30:00,107.88,108.11,107.78,108.08,55130.0,100.6655,100.8801,100.5722,100.8521,55130.0
2021-05-13 11:40:00,108.05,108.05,107.66,107.88,97433.0,100.8241,100.8241,100.4602,100.6655,97433.0
2021-05-13 11:50:00,107.88,107.96,107.49,107.51,66354.0,100.6655,100.7402,100.3016,100.3203,66354.0
2021-05-13 12:00:00,107.56,107.88,107.55,107.87,54909.0,100.3669,100.6655,100.3576,100.6562,54909.0
2021-05-13 12:10:00,107.86,108.02,107.76,107.76,30369.0,100.6468,100.7961,100.5535,100.5535,30369.0
2021-05-13 12:20:00,107.8,107.99,107.64,107.95,54904.0,100.5909,100.7682,100.4416,100.7308,54904.0
2021-05-13 12:30:00,107.97,108.1,107.86,107.9,54390.0,100.7495,100.8708,100.6468,100.6842,54390.0
2021-05-13 12:40:00,107.91,107.94,107.74,107.93,44922.0,100.6935,100.7215,100.5349,100.7122,44922.0
2021-05-13 12:50:00,107.95,108.01,107.44,107.63,41428.0,100.7308,100.7868,100.2549,100.4322,41428.0
2021-05-13 13:00:00,107.66,107.76,107.45,107.75,45566.0,100.4602,100.5535,100.2643,100.5442,45566.0
2021-05-13 13:10:00,107.75,107.98,107.66,107.67,54861.0,100.5442,100.7588,100.4602,100.4696,54861.0
2021-05-13 13:20:00,107.69,107.73,107.3,107.55,42858.0,100.4882,100.5255,100.1243,100.3576,42858.0
2021-05-13 13:30:00,107.53,107.61,107.06,107.11,66937.0,100.3389,100.4136,99.9003,99.947,66937.0
2021-05-13 13:40:00,107.16,107.34,107.0,107.05,49875.0,99.9937,100.1616,99.8444,99.891,49875.0
2021-05-13 13:50:00,107.05,107.66,107.05,107.57,85141.0,99.891,100.4602,99.891,100.3762,85141.0
2021-05-13 14:00:00,107.6,108.31,107.6,108.19,76881.0,100.4042,101.0668,100.4042,100.9548,76881.0
2021-05-13 14:10:00,108.21,108.32,107.96,107.97,54625.0,100.9734,101.0761,100.7402,100.7495,54625.0
2021-05-13 14:20:00,108.0,108.5,108.0,108.48,26994.0,100.7775,101.244,100.7775,101.2254,26994.0
2021-05-13 14:30:00,108.51,108.75,108.42,108.63,69259.0,101.2534,101.4773,101.1694,101.3654,69259.0
2021-05-13 14:40:00,108.59,108.84,108.51,108.66,67896.0,101.328,101.5613,101.2534,101.3933,67896.0
2021-05-13 14:50:00,108.65,108.68,108.41,108.41,48271.0,101.384,101.412,101.1601,101.1601,48271.0
2021-05-13 15:00:00,108.49,108.94,108.49,108.94,42133.0,101.2347,101.6546,101.2347,101.6546,42133.0
2021-05-13 15:10:00,108.95,108.95,108.64,108.76,58979.0,101.664,101.664,101.3747,101.4867,58979.0
2021-05-13 15:20:00,108.8,109.11,108.7,109.09,78341.0,101.524,101.8133,101.4307,101.7946,78341.0
2021-05-13 15:30:00,109.1,109.38,109.1,109.32,83631.0,101.8039,102.0652,101.8039,102.0092,83631.0
2021-05-13 15:40:00,109.32,109.5,109.27,109.32,77778.0,102.0092,102.1772,101.9626,102.0092,77778.0
2021-05-13 15:50:00,109.31,109.31,108.91,109.04,330371.0,101.9999,101.9999,101.6266,101.7479,330371.0
2021-05-14 09:30:00,109.86,109.97,109.44,109.52,227044.0,102.5131,102.6157,102.1212,102.1958,227044.0
2021-05-14 09:40:00,109.54,110.08,109.49,109.86,84601.0,102.2145,102.7184,102.1678,102.5131,84601.0
2021-05-14 09:50:00,109.93,110.36,109.93,110.26,60865.0,102.5784,102.9797,102.5784,102.8863,60865.0
2021-05-14 10:00:00,110.27,110.51,110.18,110.45,69999.0,102.8957,103.1196,102.8117,103.0636,69999.0
2021-05-14 10:10:00,110.42,110.56,110.22,110.23,84609.0,103.0356,103.1663,102.849,102.8584,84609.0
2021-05-14 10:20:00,110.28,110.67,110.26,110.51,41467.0,102.905,103.2689,102.8863,103.1196,41467.0
2021-05-14 10:30:00,110.48,110.69,110.34,110.39,35714.0,103.0916,103.2876,102.961,103.0077,35714.0
2021-05-14 10:40:00,110.44,110.66,110.39,110.63,44842.0,103.0543,103.2596,103.0077,103.2316,44842.0
2021-05-14 10:50:00,110.64,110.67,110.42,110.57,110266.0,103.2409,103.2689,103.0356,103.1756,110266.0
2021-05-14 11:00:00,110.55,110.58,110.3,110.3,107904.0,103.157,103.1849,102.9237,102.9237,107904.0
2021-05-14 11:10:00,110.36,110.44,110.33,110.4,80739.0,102.9797,103.0543,102.9517,103.017,80739.0
2021-05-14 11:20:00,110.4,110.4,110.06,110.08,87357.0,103.017,103.017,102.6997,102.7184,87357.0
2021-05-14 11:30:00,110.11,110.34,110.11,110.3,27260.0,102.7464,102.961,102.7464,102.9237,27260.0
2021-05-14 11:40:00,110.31,110.38,110.26,110.36,41003.0,102.933,102.9983,102.8863,102.9797,41003.0
2021-05-14 11:50:00,110.35,110.46,110.28,110.42,19270.0,102.9703,103.073,102.905,103.0356,19270.0
2021-05-14 12:00:00,110.42,110.59,110.42,110.49,55224.0,103.0356,103.1943,103.0356,103.101,55224.0
2021-05-14 12:10:00,110.49,110.58,110.49,110.53,61085.0,103.101,103.1849,103.101,103.1383,61085.0
2021-05-14 12:20:00,110.54,110.56,110.43,110.53,39078.0,103.1476,103.1663,103.045,103.1383,39078.0
2021-05-14 12:30:00,110.56,110.59,110.42,110.5,25612.0,103.1663,103.1943,103.0356,103.1103,25612.0
2021-05-14 12:40:00,110.53,110.65,110.48,110.62,29533.0,103.1383,103.2503,103.0916,103.2223,29533.0
2021-05-14 12:50:00,110.63,110.66,110.57,110.62,33459.0,103.2316,103.2596,103.1756,103.2223,33459.0
2021-05-14 13:00:00,110.62,110.66,110.54,110.58,74438.0,103.2223,103.2596,103.1476,103.1849,74438.0
2021-05-14 13:10:00,110.56,110.63,110.51,110.59,23433.0,103.1663,103.2316,103.1196,103.1943,23433.0
2021-05-14 13:20:00,110.61,110.71,110.6,110.71,28809.0,103.2129,103.3063,103.2036,103.3063,28809.0
2021-05-14 13:30:00,110.73,110.76,110.62,110.67,48118.0,103.3249,103.3529,103.2223,103.2689,48118.0
2021-05-14 13:40:00,110.67,110.76,110.64,110.75,148134.0,103.2689,103.3529,103.2409,103.3436,148134.0
2021-05-14 13:50:00,110.75,110.82,110.75,110.79,63503.0,103.3436,103.4089,103.3436,103.3809,63503.0
2021-05-14 14:00:00,110.8,110.94,110.71,110.92,45142.0,103.3902,103.5209,103.3063,103.5022,45142.0
2021-05-14 14:10:00,110.92,111.11,110.91,111.06,60780.0,103.5022,103.6795,103.4929,103.6328,60780.0
2021-05-14 14:20:00,111.06,111.15,111.05,111.13,38861.0,103.6328,103.7168,103.6235,103.6982,38861.0
2021-05-14 14:30:00,111.14,111.23,111.08,111.08,41135.0,103.7075,103.7915,103.6515,103.6515,41135.0
2021-05-14 14:40:00,111.09,111.15,111.07,111.15,38046.0,103.6608,103.7168,103.6422,103.7168,38046.0
2021-05-14 14:50:00,111.15,111.39,111.14,111.39,66651.0,103.7168,103.9408,103.7075,103.9408,66651.0
2021-05-14 15:00:00,111.39,111.39,111.09,111.26,82092.0,103.9408,103.9408,103.6608,103.8195,82092.0
2021-05-14 15:10:00,111.28,111.38,111.25,111.32,71463.0,103.8381,103.9314,103.8101,103.8755,71463.0
2021-05-14 15:20:00,111.32,111.41,111.11,111.22,60802.0,103.8755,103.9594,103.6795,103.7821,60802.0
2021-05-14 15:30:00,111.2,111.28,111.05,111.11,56433.0,103.7635,103.8381,103.6235,103.6795,56433.0
2021-05-14 15:40:00,111.11,111.26,111.01,111.21,69395.0,103.6795,103.8195,103.5862,103.7728,69395.0
2021-05-14 15:50:00,111.21,111.44,111.2,111.28,185810.0,103.7728,103.9874,103.7635,103.8381,185810.0
2021-05-17 09:30:00,110.74,111.23,110.63,111.13,133984.0,103.3342,103.7915,103.2316,103.6982,133984.0
2021-05-17 09:40:00,111.12,111.21,110.58,110.59,64344.0,103.6888,103.7728,103.1849,103.1943,64344.0
2021-05-17 09:50:00,110.55,110.6,110.06,110.19,51589.0,103.157,103.2036,102.6997,102.821,51589.0
2021-05-17 10:00:00,110.08,110.64,109.98,110.55,50416.0,102.7184,103.2409,102.6251,103.157,50416.0
2021-05-17 10:10:00,110.5,110.92,110.37,110.9,45370.0,103.1103,103.5022,102.989,103.4835,45370.0
2021-05-17 10:20:00,110.88,110.95,110.39,110.39,29094.0,103.4649,103.5302,103.0077,103.0077,29094.0
2021-05-17 10:30:00,110.37,110.95,110.11,110.86,57199.0,102.989,103.5302,102.7464,103.4462,57199.0
2021-05-17 10:40:00,110.89,111.08,110.76,111.08,39267.0,103.4742,103.6515,103.3529,103.6515,39267.0
2021-05-17 10:50:00,111.09,111.11,110.7,110.82,27041.0,103.6608,103.6795,103.2969,103.4089,27041.0
2021-05-17 11:00:00,110.84,110.84,110.42,110.57,26188.0,103.4276,103.4276,103.0356,103.1756,26188.0
2021-05-17 11:10:00,110.54,110.97,110.4,110.8,45672.0,103.1476,103.5489,103.017,103.3902,45672.0
2021-05-17 11:20:00,110.83,111.04,110.82,110.89,35530.0,103.4182,103.6142,103.4089,103.4742,35530.0
2021-05-17 11:30:00,110.92,111.07,110.7,110.95,26446.0,103.5022,103.6422,103.2969,103.5302,26446.0
2021-05-17 11:40:00,110.97,111.07,110.88,110.94,22645.0,103.5489,103.6422,103.4649,103.5209,22645.0
2021-05-17 11:50:00,110.91,110.93,110.64,110.69,19670.0,103.4929,103.5115,103.2409,103.2876,19670.0
2021-05-17 12:00:00,110.67,110.79,110.6,110.72,20372.0,103.2689,103.3809,103.2036,103.3156,20372.0
2021-05-17 12:10:00,110.72,110.84,110.57,110.79,39182.0,103.3156,103.4276,103.1756,103.3809,39182.0
2021-05-17 12:20:00,110.77,110.99,110.77,110.98,27801.0,103.3622,103.5675,103.3622,103.5582,27801.0
2021-05-17 12:30:00,110.97,111.11,110.89,111.09,14340.0,103.5489,103.6795,103.4742,103.6608,14340.0
2021-05-17 12:40:00,111.09,111.17,111.08,111.09,15374.0,103.6608,103.7355,103.6515,103.6608,15374.0
2021-05-17 12:50:00,111.07,111.12,111.02,111.11,61610.0,103.6422,103.6888,103.5955,103.6795,61610.0
2021-05-17 13:00:00,111.09,111.21,111.08,111.09,21071.0,103.6608,103.7728,103.6515,103.6608,21071.0
2021-05-17 13:10:00,111.06,111.11,110.84,110.88,25951.0,103.6328,103.6795,103.4276,103.4649,25951.0
2021-05-17 13:20:00,110.88,110.95,110.8,110.94,35861.0,103.4649,103.5302,103.3902,103.5209,35861.0
2021-05-17 13:30:00,110.93,111.07,110.81,110.99,22546.0,103.5115,103.6422,103.3996,103.5675,22546.0
2021-05-17 13:40:00,111.0,111.07,110.75,111.07,30081.0,103.5769,103.6422,103.3436,103.6422,30081.0
2021-05-17 13:50:00,111.07,111.13,110.97,111.08,35348.0,103.6422,103.6982,103.5489,103.6515,35348.0
2021-05-17 14:00:00,111.09,111.21,111.06,111.16,42857.0,103.6608,103.7728,103.6328,103.7262,42857.0
2021-05-17 14:10:00,111.17,111.22,111.08,111.19,27867.0,103.7355,103.7821,103.6515,103.7542,27867.0
2021-05-17 14:20:00,111.17,111.32,111.16,111.21,23443.0,103.7355,103.8755,103.7262,103.7728,23443.0
2021-05-17 14:30:00,111.24,111.34,110.97,110.97,35614.0,103.8008,103.8941,103.5489,103.5489,35614.0
2021-05-17 14:40:00,110.98,111.15,110.98,111.12,32499.0,103.5582,103.7168,103.5582,103.6888,32499.0
2021-05-17 14:50:00,111.14,111.36,111.14,111.31,43204.0,103.7075,103.9128,103.7075,103.8661,43204.0
2021-05-17 15:00:00,111.32,111.49,111.26,111.48,250956.0,103.8755,104.0341,103.8195,104.0248,250956.0
2021-05-17 15:10:00,111.45,111.46,111.26,111.33,59319.0,103.9968,104.0061,103.8195,103.8848,59319.0
2021-05-17 15:20:00,111.32,111.47,111.27,111.45,87331.0,103.8755,104.0154,103.8288,103.9968,87331.0
2021-05-17 15:30:00,111.47,111.56,111.4,111.46,95195.0,104.0154,104.0994,103.9501,104.0061,95195.0
2021-05-17 15:40:00,111.5,111.66,111.43,111.53,70851.0,104.0434,104.1927,103.9781,104.0714,70851.0
2021-05-17 15:50:00,111.55,111.61,111.46,111.53,73886.0,104.0901,104.1461,104.0061,104.0714,73886.0
2021-05-18 09:30:00,111.67,111.72,111.03,111.55,82937.0,104.2021,104.2487,103.6049,104.0901,82937.0
2021-05-18 09:40:00,111.55,111.74,111.37,111.49,55907.0,104.0901,104.2674,103.9221,104.0341,55907.0
2021-05-18 09:50:00,111.61,111.9,111.45,111.77,24454.0,104.1461,104.4167,103.9968,104.2954,24454.0
2021-05-18 10:00:00,111.71,111.9,111.28,111.89,26086.0,104.2394,104.4167,103.8381,104.4073,26086.0
2021-05-18 10:10:00,111.91,111.93,111.4,111.4,29394.0,104.426,104.4447,103.9501,103.9501,29394.0
2021-05-18 10:20:00,111.44,111.86,111.42,111.84,27386.0,103.9874,104.3793,103.9688,104.3607,27386.0
2021-05-18 10:30:00,111.82,111.87,111.66,111.71,22980.0,104.342,104.3887,104.1927,104.2394,22980.0
2021-05-18 10:40:00,111.72,111.96,111.55,111.94,37258.0,104.2487,104.4727,104.0901,104.454,37258.0
2021-05-18 10:50:00,111.98,112.02,111.71,111.87,151607.0,104.4913,104.5286,104.2394,104.3887,151607.0
2021-05-18 11:00:00,111.85,111.85,111.49,111.54,14714.0,104.37,104.37,104.0341,104.0807,14714.0
2021-05-18 11:10:00,111.53,111.86,111.53,111.84,18683.0,104.0714,104.3793,104.0714,104.3607,18683.0
2021-05-18 11:20:00,111.85,111.93,111.79,111.8,24707.0,104.37,104.4447,104.314,104.3234,24707.0
2021-05-18 11:30:00,111.79,111.8,111.44,111.63,34010.0,104.314,104.3234,103.9874,104.1647,34010.0
2021-05-18 11:40:00,111.65,111.82,111.48,111.8,30865.0,104.1834,104.342,104.0248,104.3234,30865.0
2021-05-18 11:50:00,111.79,111.82,111.58,111.62,30298.0,104.314,104.342,104.1181,104.1554,30298.0
2021-05-18 12:00:00,111.62,111.63,111.41,111.53,31332.0,104.1554,104.1647,103.9594,104.0714,31332.0
2021-05-18 12:10:00,111.52,111.6,111.43,111.43,19259.0,104.0621,104.1367,103.9781,103.9781,19259.0
2021-05-18 12:20:00,111.48,111.59,111.42,111.54,16608.0,104.0248,104.1274,103.9688,104.0807,16608.0
2021-05-18 12:30:00,111.55,111.62,111.52,111.56,20543.0,104.0901,104.1554,104.0621,104.0994,20543.0
2021-05-18 12:40:00,111.57,111.64,111.53,111.58,17614.0,104.1087,104.1741,104.0714,104.1181,17614.0
2021-05-18 12:50:00,111.59,111.68,111.5,111.5,20119.0,104.1274,104.2114,104.0434,104.0434,20119.0
2021-05-18 13:00:00,111.52,111.59,111.46,111.56,36971.0,104.0621,104.1274,104.0061,104.0994,36971.0
2021-05-18 13:10:00,111.57,111.59,111.53,111.59,23274.0,104.1087,104.1274,104.0714,104.1274,23274.0
2021-05-18 13:20:00,111.59,111.67,111.56,111.66,24787.0,104.1274,104.2021,104.0994,104.1927,24787.0
2021-05-18 13:30:00,111.65,111.69,111.54,111.63,33217.0,104.1834,104.2207,104.0807,104.1647,33217.0
2021-05-18 13:40:00,111.62,111.7,111.55,111.62,17094.0,104.1554,104.23,104.0901,104.1554,17094.0
2021-05-18 13:50:00,111.59,111.71,111.59,111.64,77484.0,104.1274,104.2394,104.1274,104.1741,77484.0
2021-05-18 14:00:00,111.64,111.65,111.48,111.56,57495.0,104.1741,104.1834,104.0248,104.0994,57495.0
2021-05-18 14:10:00,111.57,111.58,111.47,111.49,102080.0,104.1087,104.1181,104.0154,104.0341,102080.0
2021-05-18 14:20:00,111.49,111.53,111.27,111.29,43243.0,104.0341,104.0714,103.8288,103.8475,43243.0
2021-05-18 14:30:00,111.29,111.36,110.98,111.03,54353.0,103.8475,103.9128,103.5582,103.6049,54353.0
2021-05-18 14:40:00,111.0,111.05,110.79,110.92,31921.0,103.5769,103.6235,103.3809,103.5022,31921.0
2021-05-18 14:50:00,110.92,111.23,110.91,111.22,34610.0,103.5022,103.7915,103.4929,103.7821,34610.0
2021-05-18 15:00:00,111.22,111.33,111.18,111.33,71116.0,103.7821,103.8848,103.7448,103.8848,71116.0
2021-05-18 15:10:00,111.34,111.4,111.13,111.24,60029.0,103.8941,103.9501,103.6982,103.8008,60029.0
2021-05-18 15:20:00,111.26,111.27,111.13,111.15,68321.0,103.8195,103.8288,103.6982,103.7168,68321.0
2021-05-18 15:30:00,111.16,111.21,111.03,111.13,128282.0,103.7262,103.7728,103.6049,103.6982,128282.0
2021-05-18 15:40:00,111.15,111.28,110.82,110.88,68526.0,103.7168,103.8381,103.4089,103.4649,68526.0
2021-05-18 15:50:00,110.86,110.86,110.26,110.35,202247.0,103.4462,103.4462,102.8863,102.9703,202247.0
2021-05-19 09:30:00,108.7,108.95,108.31,108.45,202260.0,101.4307,101.664,101.0668,101.1974,202260.0
2021-05-19 09:40:00,108.42,108.52,108.12,108.32,99725.0,101.1694,101.2627,100.8895,101.0761,99725.0
2021-05-19 09:50:00,108.35,108.49,108.08,108.32,79044.0,101.1041,101.2347,100.8521,101.0761,79044.0
2021-05-19 10:00:00,108.3,108.4,107.81,107.92,74108.0,101.0574,101.1507,100.6002,100.7028,74108.0
2021-05-19 10:10:00,107.87,108.13,107.56,108.12,83777.0,100.6562,100.8988,100.3669,100.8895,83777.0
2021-05-19 10:20:00,108.07,108.27,107.85,108.14,45172.0,100.8428,101.0294,100.6375,100.9081,45172.0
2021-05-19 10:30:00,108.16,108.2,107.63,107.65,48603.0,100.9268,100.9641,100.4322,100.4509,48603.0
2021-05-19 10:40:00,107.6,107.94,107.52,107.71,75548.0,100.4042,100.7215,100.3296,100.5069,75548.0
2021-05-19 10:50:00,107.71,108.33,107.7,108.28,39492.0,100.5069,101.0854,100.4975,101.0388,39492.0
2021-05-19 11:00:00,108.3,108.34,107.88,108.31,47916.0,101.0574,101.0947,100.6655,101.0668,47916.0
2021-05-19 11:10:00,108.3,108.48,108.24,108.31,38136.0,101.0574,101.2254,101.0014,101.0668,38136.0
2021-05-19 11:20:00,108.27,108.61,108.27,108.58,50941.0,101.0294,101.3467,101.0294,101.3187,50941.0
2021-05-19 11:30:00,108.6,108.63,108.29,108.46,29557.0,101.3374,101.3654,101.0481,101.2067,29557.0
2021-05-19 11:40:00,108.47,108.58,108.34,108.54,30560.0,101.2161,101.3187,101.0947,101.2814,30560.0
2021-05-19 11:50:00,108.54,108.7,108.4,108.65,25914.0,101.2814,101.4307,101.1507,101.384,25914.0
2021-05-19 12:00:00,108.66,108.78,108.54,108.67,36154.0,101.3933,101.5053,101.2814,101.4027,36154.0
2021-05-19 12:10:00,108.73,108.99,108.69,108.98,30080.0,101.4587,101.7013,101.4213,101.6919,30080.0
2021-05-19 12:20:00,109.0,109.01,108.8,108.83,27906.0,101.7106,101.7199,101.524,101.552,27906.0
2021-05-19 12:30:00,108.85,108.95,108.71,108.93,103252.0,101.5706,101.664,101.44,101.6453,103252.0
2021-05-19 12:40:00,108.91,109.04,108.84,108.88,38793.0,101.6266,101.7479,101.5613,101.5986,38793.0
2021-05-19 12:50:00,108.92,109.0,108.87,108.95,17816.0,101.636,101.7106,101.5893,101.664,17816.0
2021-05-19 13:00:00,108.97,109.32,108.95,109.25,59539.0,101.6826,102.0092,101.664,101.9439,59539.0
2021-05-19 13:10:00,109.26,109.33,109.21,109.27,36040.0,101.9532,102.0185,101.9066,101.9626,36040.0
2021-05-19 13:20:00,109.29,109.3,109.05,109.12,37742.0,101.9812,101.9905,101.7573,101.8226,37742.0
2021-05-19 13:30:00,109.15,109.15,108.92,109.13,27839.0,101.8506,101.8506,101.636,101.8319,27839.0
2021-05-19 13:40:00,109.15,109.15,109.0,109.11,18923.0,101.8506,101.8506,101.7106,101.8133,18923.0
2021-05-19 13:50:00,109.1,109.24,109.02,109.2,16452.0,101.8039,101.9346,101.7293,101.8972,16452.0
2021-05-19 14:00:00,109.16,109.4,108.66,108.93,66367.0,101.8599,102.0839,101.3933,101.6453,66367.0
2021-05-19 14:10:00,108.9,109.0,108.51,108.65,41919.0,101.6173,101.7106,101.2534,101.384,41919.0
2021-05-19 14:20:00,108.68,109.49,108.65,109.35,108948.0,101.412,102.1678,101.384,102.0372,108948.0
2021-05-19 14:30:00,109.35,109.54,109.03,109.08,54556.0,102.0372,102.2145,101.7386,101.7853,54556.0
2021-05-19 14:40:00,109.07,109.17,108.92,109.02,55747.0,101.7759,101.8692,101.636,101.7293,55747.0
2021-05-19 14:50:00,109.06,109.33,108.96,109.02,31221.0,101.7666,102.0185,101.6733,101.7293,31221.0
2021-05-19 15:00:00,109.04,109.32,108.95,109.29,66387.0,101.7479,102.0092,101.664,101.9812,66387.0
2021-05-19 15:10:00,109.28,109.5,109.27,109.46,86702.0,101.9719,102.1772,101.9626,102.1398,86702.0
2021-05-19 15:20:00,109.47,109.75,109.38,109.66,90839.0,102.1492,102.4105,102.0652,102.3265,90839.0
2021-05-19 15:30:00,109.68,109.69,109.31,109.46,107634.0,102.3451,102.3545,101.9999,102.1398,107634.0
2021-05-19 15:40:00,109.45,109.51,109.19,109.27,148317.0,102.1305,102.1865,101.8879,101.9626,148317.0
2021-05-19 15:50:00,109.31,109.71,109.26,109.66,146511.0,101.9999,102.3731,101.9532,102.3265,146511.0
2021-05-20 09:30:00,109.75,109.77,108.68,108.79,185972.0,102.4105,102.4291,101.412,101.5147,185972.0
2021-05-20 09:40:00,108.8,109.36,108.68,109.19,65619.0,101.524,102.0465,101.412,101.8879,65619.0
2021-05-20 09:50:00,109.19,109.3,108.66,109.16,34130.0,101.8879,101.9905,101.3933,101.8599,34130.0
2021-05-20 10:00:00,109.24,109.41,108.99,109.04,79850.0,101.9346,102.0932,101.7013,101.7479,79850.0
2021-05-20 10:10:00,109.07,109.31,109.05,109.31,41086.0,101.7759,101.9999,101.7573,101.9999,41086.0
2021-05-20 10:20:00,109.32,109.49,109.17,109.37,39515.0,102.0092,102.1678,101.8692,102.0559,39515.0
2021-05-20 10:30:00,109.37,109.38,109.16,109.33,47019.0,102.0559,102.0652,101.8599,102.0185,47019.0
2021-05-20 10:40:00,109.34,109.55,109.3,109.34,256023.0,102.0279,102.2238,101.9905,102.0279,256023.0
2021-05-20 10:50:00,109.31,109.31,109.13,109.15,18754.0,101.9999,101.9999,101.8319,101.8506,18754.0
2021-05-20 11:00:00,109.22,109.38,109.17,109.23,19528.0,101.9159,102.0652,101.8692,101.9252,19528.0
2021-05-20 11:10:00,109.27,109.4,109.22,109.34,21540.0,101.9626,102.0839,101.9159,102.0279,21540.0
2021-05-20 11:20:00,109.34,109.42,109.22,109.31,24915.0,102.0279,102.1025,101.9159,101.9999,24915.0
2021-05-20 11:30:00,109.34,109.62,109.32,109.57,44618.0,102.0279,102.2891,102.0092,102.2425,44618.0
2021-05-20 11:40:00,109.6,109.6,109.4,109.55,27894.0,102.2705,102.2705,102.0839,102.2238,27894.0
2021-05-20 11:50:00,109.56,109.62,109.47,109.56,46542.0,102.2332,102.2891,102.1492,102.2332,46542.0
2021-05-20 12:00:00,109.56,109.57,109.41,109.48,40110.0,102.2332,102.2425,102.0932,102.1585,40110.0
2021-05-20 12:10:00,109.48,109.54,109.34,109.36,30183.0,102.1585,102.2145,102.0279,102.0465,30183.0
2021-05-20 12:20:00,109.34,109.38,109.24,109.36,30152.0,102.0279,102.0652,101.9346,102.0465,30152.0
2021-05-20 12:30:00,109.36,109.39,108.99,109.02,42038.0,102.0465,102.0745,101.7013,101.7293,42038.0
2021-05-20 12:40:00,109.01,109.16,108.97,109.09,79747.0,101.7199,101.8599,101.6826,101.7946,79747.0
2021-05-20 12:50:00,109.07,109.17,109.04,109.13,30599.0,101.7759,101.8692,101.7479,101.8319,30599.0
2021-05-20 13:00:00,109.11,109.24,109.09,109.16,774447.0,101.8133,101.9346,101.7946,101.8599,774447.0
2021-05-20 13:10:00,109.16,109.36,109.16,109.35,17432.0,101.8599,102.0465,101.8599,102.0372,17432.0
2021-05-20 13:20:00,109.34,109.4,109.32,109.35,33054.0,102.0279,102.0839,102.0092,102.0372,33054.0
2021-05-20 13:30:00,109.37,109.46,109.34,109.41,29389.0,102.0559,102.1398,102.0279,102.0932,29389.0
2021-05-20 13:40:00,109.37,109.41,109.3,109.38,25584.0,102.0559,102.0932,101.9905,102.0652,25584.0
2021-05-20 13:50:00,109.38,109.4,109.05,109.22,36132.0,102.0652,102.0839,101.7573,101.9159,36132.0
2021-05-20 14:00:00,109.23,109.35,109.19,109.29,46689.0,101.9252,102.0372,101.8879,101.9812,46689.0
2021-05-20 14:10:00,109.31,109.4,109.22,109.34,80406.0,101.9999,102.0839,101.9159,102.0279,80406.0
2021-05-20 14:20:00,109.31,109.41,109.25,109.37,82960.0,101.9999,102.0932,101.9439,102.0559,82960.0
2021-05-20 14:30:00,109.4,109.42,109.33,109.4,34270.0,102.0839,102.1025,102.0185,102.0839,34270.0
2021-05-20 14:40:00,109.37,109.43,109.33,109.4,19342.0,102.0559,102.1119,102.0185,102.0839,19342.0
2021-05-20 14:50:00,109.37,109.51,109.35,109.49,37415.0,102.0559,102.1865,102.0372,102.1678,37415.0
2021-05-20 15:00:00,109.48,109.65,109.4,109.58,33887.0,102.1585,102.3171,102.0839,102.2518,33887.0
2021-05-20 15:10:00,109.59,109.95,109.58,109.89,65810.0,102.2612,102.5971,102.2518,102.5411,65810.0
2021-05-20 15:20:00,109.9,110.17,109.88,110.17,75103.0,102.5504,102.8024,102.5318,102.8024,75103.0
2021-05-20 15:30:00,110.15,110.21,109.98,109.99,73861.0,102.7837,102.8397,102.6251,102.6344,73861.0
2021-05-20 15:40:00,109.99,110.14,109.96,109.97,52614.0,102.6344,102.7744,102.6064,102.6157,52614.0
2021-05-20 15:50:00,109.89,110.01,109.82,109.99,121160.0,102.5411,102.6531,102.4758,102.6344,121160.0
2021-05-21 09:30:00,110.97,111.05,110.63,111.04,159519.0,103.5489,103.6235,103.2316,103.6142,159519.0
2021-05-21 09:40:00,111.04,111.31,110.99,111.17,114428.0,103.6142,103.8661,103.5675,103.7355,114428.0
2021-05-21 09:50:00,111.2,111.54,110.99,111.45,30048.0,103.7635,104.0807,103.5675,103.9968,30048.0
2021-05-21 10:00:00,111.45,111.49,111.11,111.36,82499.0,103.9968,104.0341,103.6795,103.9128,82499.0
2021-05-21 10:10:00,111.37,111.44,110.95,111.01,29135.0,103.9221,103.9874,103.5302,103.5862,29135.0
2021-05-21 10:20:00,111.05,111.1,110.89,110.97,15777.0,103.6235,103.6702,103.4742,103.5489,15777.0
2021-05-21 10:30:00,110.96,111.13,110.73,110.79,54556.0,103.5395,103.6982,103.3249,103.3809,54556.0
2021-05-21 10:40:00,110.76,110.88,110.69,110.83,48145.0,103.3529,103.4649,103.2876,103.4182,48145.0
2021-05-21 10:50:00,110.84,111.17,110.84,111.17,27926.0,103.4276,103.7355,103.4276,103.7355,27926.0
2021-05-21 11:00:00,111.17,111.31,111.13,111.3,49758.0,103.7355,103.8661,103.6982,103.8568,49758.0
2021-05-21 11:10:00,111.29,111.37,110.98,110.98,33642.0,103.8475,103.9221,103.5582,103.5582,33642.0
2021-05-21 11:20:00,110.98,111.12,110.75,110.76,35946.0,103.5582,103.6888,103.3436,103.3529,35946.0
2021-05-21 11:30:00,110.77,110.88,110.66,110.88,27447.0,103.3622,103.4649,103.2596,103.4649,27447.0
2021-05-21 11:40:00,110.87,110.94,110.82,110.83,40957.0,103.4556,103.5209,103.4089,103.4182,40957.0
2021-05-21 11:50:00,110.84,110.85,110.56,110.63,19137.0,103.4276,103.4369,103.1663,103.2316,19137.0
2021-05-21 12:00:00,110.64,110.69,110.39,110.39,34295.0,103.2409,103.2876,103.0077,103.0077,34295.0
2021-05-21 12:10:00,110.4,110.59,110.38,110.52,30994.0,103.017,103.1943,102.9983,103.129,30994.0
2021-05-21 12:20:00,110.51,110.55,110.41,110.5,19149.0,103.1196,103.157,103.0263,103.1103,19149.0
2021-05-21 12:30:00,110.49,110.55,110.36,110.42,22534.0,103.101,103.157,102.9797,103.0356,22534.0
2021-05-21 12:40:00,110.42,110.56,110.34,110.4,35637.0,103.0356,103.1663,102.961,103.017,35637.0
2021-05-21 12:50:00,110.4,110.4,110.08,110.29,46341.0,103.017,103.017,102.7184,102.9143,46341.0
2021-05-21 13:00:00,110.28,110.41,110.24,110.35,29980.0,102.905,103.0263,102.8677,102.9703,29980.0
2021-05-21 13:10:00,110.35,110.45,110.33,110.45,11991.0,102.9703,103.0636,102.9517,103.0636,11991.0
2021-05-21 13:20:00,110.48,110.59,110.46,110.52,24811.0,103.0916,103.1943,103.073,103.129,24811.0
2021-05-21 13:30:00,110.52,110.61,110.49,110.57,23988.0,103.129,103.2129,103.101,103.1756,23988.0
2021-05-21 13:40:00,110.55,110.57,110.46,110.55,31676.0,103.157,103.1756,103.073,103.157,31676.0
2021-05-21 13:50:00,110.54,110.58,110.52,110.56,18141.0,103.1476,103.1849,103.129,103.1663,18141.0
2021-05-21 14:00:00,110.59,110.65,110.44,110.62,34752.0,103.1943,103.2503,103.0543,103.2223,34752.0
2021-05-21 14:10:00,110.62,110.67,110.57,110.65,22796.0,103.2223,103.2689,103.1756,103.2503,22796.0
2021-05-21 14:20:00,110.66,110.66,110.52,110.57,27502.0,103.2596,103.2596,103.129,103.1756,27502.0
2021-05-21 14:30:00,110.57,110.67,110.47,110.52,38263.0,103.1756,103.2689,103.0823,103.129,38263.0
2021-05-21 14:40:00,110.55,110.6,110.47,110.6,23186.0,103.157,103.2036,103.0823,103.2036,23186.0
2021-05-21 14:50:00,110.6,110.76,110.59,110.73,35423.0,103.2036,103.3529,103.1943,103.3249,35423.0
2021-05-21 15:00:00,110.74,110.77,110.63,110.73,45696.0,103.3342,103.3622,103.2316,103.3249,45696.0
2021-05-21 15:10:00,110.71,110.87,110.7,110.79,62135.0,103.3063,103.4556,103.2969,103.3809,62135.0
2021-05-21 15:20:00,110.79,110.85,110.72,110.83,68708.0,103.3809,103.4369,103.3156,103.4182,68708.0
2021-05-21 15:30:00,110.83,110.9,110.74,110.8,42651.0,103.4182,103.4835,103.3342,103.3902,42651.0
2021-05-21 15:40:00,110.81,110.82,110.54,110.67,63835.0,103.3996,103.4089,103.1476,103.2689,63835.0
2021-05-21 15:50:00,110.68,110.74,110.39,110.47,134238.0,103.2783,103.3342,103.0077,103.0823,134238.0
2021-05-24 09:30:00,110.96,110.96,110.42,110.44,143872.0,103.5395,103.5395,103.0356,103.0543,143872.0
2021-05-24 09:40:00,110.43,110.94,110.31,110.89,123423.0,103.045,103.5209,102.933,103.4742,123423.0
2021-05-24 09:50:00,110.9,111.11,110.86,111.04,50197.0,103.4835,103.6795,103.4462,103.6142,50197.0
2021-05-24 10:00:00,111.05,111.19,110.89,111.02,68994.0,103.6235,103.7542,103.4742,103.5955,68994.0
2021-05-24 10:10:00,111.03,111.09,110.88,110.91,74861.0,103.6049,103.6608,103.4649,103.4929,74861.0
2021-05-24 10:20:00,110.9,111.1,110.77,110.84,67286.0,103.4835,103.6702,103.3622,103.4276,67286.0
2021-05-24 10:30:00,110.86,111.2,110.78,111.18,68633.0,103.4462,103.7635,103.3716,103.7448,68633.0
2021-05-24 10:40:00,111.16,111.22,110.93,110.95,33487.0,103.7262,103.7821,103.5115,103.5302,33487.0
2021-05-24 10:50:00,110.95,111.12,110.8,110.84,53700.0,103.5302,103.6888,103.3902,103.4276,53700.0
2021-05-24 11:00:00,110.88,111.05,110.88,110.96,30159.0,103.4649,103.6235,103.4649,103.5395,30159.0
2021-05-24 11:10:00,110.94,111.08,110.88,111.06,25190.0,103.5209,103.6515,103.4649,103.6328,25190.0
2021-05-24 11:20:00,111.04,111.1,111.0,111.07,40862.0,103.6142,103.6702,103.5769,103.6422,40862.0
2021-05-24 11:30:00,111.07,111.1,110.92,111.01,24303.0,103.6422,103.6702,103.5022,103.5862,24303.0
2021-05-24 11:40:00,111.01,111.03,110.92,110.99,27063.0,103.5862,103.6049,103.5022,103.5675,27063.0
2021-05-24 11:50:00,110.99,111.0,110.82,110.87,22921.0,103.5675,103.5769,103.4089,103.4556,22921.0
2021-05-24 12:00:00,110.86,110.88,110.71,110.8,19160.0,103.4462,103.4649,103.3063,103.3902,19160.0
2021-05-24 12:10:00,110.79,110.89,110.77,110.78,38677.0,103.3809,103.4742,103.3622,103.3716,38677.0
2021-05-24 12:20:00,110.81,110.89,110.68,110.7,37799.0,103.3996,103.4742,103.2783,103.2969,37799.0
2021-05-24 12:30:00,110.73,110.78,110.71,110.75,40678.0,103.3249,103.3716,103.3063,103.3436,40678.0
2021-05-24 12:40:00,110.75,110.82,110.74,110.8,89524.0,103.3436,103.4089,103.3342,103.3902,89524.0
2021-05-24 12:50:00,110.8,110.82,110.71,110.74,105650.0,103.3902,103.4089,103.3063,103.3342,105650.0
2021-05-24 13:00:00,110.75,110.88,110.74,110.8,163036.0,103.3436,103.4649,103.3342,103.3902,163036.0
2021-05-24 13:10:00,110.78,110.86,110.78,110.84,36417.0,103.3716,103.4462,103.3716,103.4276,36417.0
2021-05-24 13:20:00,110.84,110.92,110.8,110.92,37688.0,103.4276,103.5022,103.3902,103.5022,37688.0
2021-05-24 13:30:00,110.91,111.01,110.91,111.0,25170.0,103.4929,103.5862,103.4929,103.5769,25170.0
2021-05-24 13:40:00,111.0,111.14,110.97,111.1,27893.0,103.5769,103.7075,103.5489,103.6702,27893.0
2021-05-24 13:50:00,111.09,111.18,111.06,111.16,22905.0,103.6608,103.7448,103.6328,103.7262,22905.0
2021-05-24 14:00:00,111.15,111.19,111.12,111.14,35321.0,103.7168,103.7542,103.6888,103.7075,35321.0
2021-05-24 14:10:00,111.14,111.19,111.09,111.11,39267.0,103.7075,103.7542,103.6608,103.6795,39267.0
2021-05-24 14:20:00,111.11,111.19,111.09,111.19,75448.0,103.6795,103.7542,103.6608,103.7542,75448.0
2021-05-24 14:30:00,111.19,111.26,111.17,111.21,35184.0,103.7542,103.8195,103.7355,103.7728,35184.0
2021-05-24 14:40:00,111.22,111.28,111.19,111.24,40161.0,103.7821,103.8381,103.7542,103.8008,40161.0
2021-05-24 14:50:00,111.24,111.36,111.22,111.3,32854.0,103.8008,103.9128,103.7821,103.8568,32854.0
2021-05-24 15:00:00,111.3,111.42,111.3,111.4,45260.0,103.8568,103.9688,103.8568,103.9501,45260.0
2021-05-24 15:10:00,111.41,111.48,111.38,111.39,68636.0,103.9594,104.0248,103.9314,103.9408,68636.0
2021-05-24 15:20:00,111.36,111.42,111.29,111.32,41313.0,103.9128,103.9688,103.8475,103.8755,41313.0
2021-05-24 15:30:00,111.32,111.36,111.21,111.23,64024.0,103.8755,103.9128,103.7728,103.7915,64024.0
2021-05-24 15:40:00,111.22,111.34,111.19,111.27,514261.0,103.7821,103.8941,103.7542,103.8288,514261.0
2021-05-24 15:50:00,111.25,111.25,110.92,111.03,150372.0,103.8101,103.8101,103.5022,103.6049,150372.0
2021-05-25 09:30:00,111.37,111.95,111.27,111.95,124116.0,103.9221,104.4633,103.8288,104.4633,124116.0
2021-05-25 09:40:00,111.95,112.12,111.89,111.98,217543.0,104.4633,104.622,104.4073,104.4913,217543.0
2021-05-25 09:50:00,111.94,111.97,111.23,111.26,49244.0,104.454,104.482,103.7915,103.8195,49244.0
2021-05-25 10:00:00,111.32,111.42,111.18,111.39,17142.0,103.8755,103.9688,103.7448,103.9408,17142.0
2021-05-25 10:10:00,111.4,111.55,111.25,111.47,18285.0,103.9501,104.0901,103.8101,104.0154,18285.0
2021-05-25 10:20:00,111.51,111.62,111.4,111.45,20671.0,104.0528,104.1554,103.9501,103.9968,20671.0
2021-05-25 10:30:00,111.48,111.54,111.22,111.47,14525.0,104.0248,104.0807,103.7821,104.0154,14525.0
2021-05-25 10:40:00,111.48,111.56,111.34,111.41,16101.0,104.0248,104.0994,103.8941,103.9594,16101.0
2021-05-25 10:50:00,111.41,111.44,111.33,111.36,29813.0,103.9594,103.9874,103.8848,103.9128,29813.0
2021-05-25 11:00:00,111.38,111.38,110.84,110.95,40572.0,103.9314,103.9314,103.4276,103.5302,40572.0
2021-05-25 11:10:00,110.93,111.13,110.76,110.84,34300.0,103.5115,103.6982,103.3529,103.4276,34300.0
2021-05-25 11:20:00,110.8,110.84,110.55,110.6,26290.0,103.3902,103.4276,103.157,103.2036,26290.0
2021-05-25 11:30:00,110.61,110.74,110.37,110.73,32279.0,103.2129,103.3342,102.989,103.3249,32279.0
2021-05-25 11:40:00,110.69,110.87,110.65,110.76,34909.0,103.2876,103.4556,103.2503,103.3529,34909.0
2021-05-25 11:50:00,110.79,110.98,110.75,110.98,26629.0,103.3809,103.5582,103.3436,103.5582,26629.0
2021-05-25 12:00:00,110.96,111.02,110.87,110.99,83441.0,103.5395,103.5955,103.4556,103.5675,83441.0
2021-05-25 12:10:00,111.01,111.03,110.83,110.89,25732.0,103.5862,103.6049,103.4182,103.4742,25732.0
2021-05-25 12:20:00,110.89,110.97,110.86,110.96,16576.0,103.4742,103.5489,103.4462,103.5395,16576.0
2021-05-25 12:30:00,110.97,111.02,110.85,110.9,33858.0,103.5489,103.5955,103.4369,103.4835,33858.0
2021-05-25 12:40:00,110.92,110.92,110.83,110.84,19659.0,103.5022,103.5022,103.4182,103.4276,19659.0
2021-05-25 12:50:00,110.84,110.95,110.83,110.88,41229.0,103.4276,103.5302,103.4182,103.4649,41229.0
2021-05-25 13:00:00,110.87,110.9,110.7,110.9,38850.0,103.4556,103.4835,103.2969,103.4835,38850.0
2021-05-25 13:10:00,110.87,110.89,110.8,110.81,24907.0,103.4556,103.4742,103.3902,103.3996,24907.0
2021-05-25 13:20:00,110.82,110.88,110.73,110.84,19279.0,103.4089,103.4649,103.3249,103.4276,19279.0
2021-05-25 13:30:00,110.85,110.85,110.65,110.78,17570.0,103.4369,103.4369,103.2503,103.3716,17570.0
2021-05-25 13:40:00,110.77,110.83,110.66,110.8,35135.0,103.3622,103.4182,103.2596,103.3902,35135.0
2021-05-25 13:50:00,110.79,110.81,110.7,110.76,20143.0,103.3809,103.3996,103.2969,103.3529,20143.0
2021-05-25 14:00:00,110.78,110.78,110.55,110.64,37417.0,103.3716,103.3716,103.157,103.2409,37417.0
2021-05-25 14:10:00,110.59,110.71,110.54,110.62,53215.0,103.1943,103.3063,103.1476,103.2223,53215.0
2021-05-25 14:20:00,110.63,110.65,110.55,110.59,61244.0,103.2316,103.2503,103.157,103.1943,61244.0
2021-05-25 14:30:00,110.58,110.67,110.55,110.63,30120.0,103.1849,103.2689,103.157,103.2316,30120.0
2021-05-25 14:40:00,110.64,110.67,110.47,110.49,37078.0,103.2409,103.2689,103.0823,103.101,37078.0
2021-05-25 14:50:00,110.48,110.51,110.25,110.27,46830.0,103.0916,103.1196,102.877,102.8957,46830.0
2021-05-25 15:00:00,110.24,110.27,110.02,110.14,46544.0,102.8677,102.8957,102.6624,102.7744,46544.0
2021-05-25 15:10:00,110.1,110.28,110.08,110.24,52446.0,102.737,102.905,102.7184,102.8677,52446.0
2021-05-25 15:20:00,110.24,110.36,110.17,110.18,66524.0,102.8677,102.9797,102.8024,102.8117,66524.0
2021-05-25 15:30:00,110.2,110.2,110.05,110.13,143589.0,102.8304,102.8304,102.6904,102.765,143589.0
2021-05-25 15:40:00,110.12,110.22,110.0,110.01,65004.0,102.7557,102.849,102.6437,102.6531,65004.0
2021-05-25 15:50:00,110.0,110.0,109.72,109.78,151444.0,102.6437,102.6437,102.3825,102.4384,151444.0
2021-05-26 09:30:00,110.19,110.96,110.18,110.86,141421.0,102.821,103.5395,102.8117,103.4462,141421.0
2021-05-26 09:40:00,110.86,110.96,110.64,110.64,62827.0,103.4462,103.5395,103.2409,103.2409,62827.0
2021-05-26 09:50:00,110.6,110.9,110.6,110.69,27233.0,103.2036,103.4835,103.2036,103.2876,27233.0
2021-05-26 10:00:00,110.66,110.86,110.56,110.86,22856.0,103.2596,103.4462,103.1663,103.4462,22856.0
2021-05-26 10:10:00,110.9,111.14,110.81,111.14,30777.0,103.4835,103.7075,103.3996,103.7075,30777.0
2021-05-26 10:20:00,111.12,111.32,111.07,111.23,58525.0,103.6888,103.8755,103.6422,103.7915,58525.0
2021-05-26 10:30:00,111.26,111.31,111.12,111.23,75228.0,103.8195,103.8661,103.6888,103.7915,75228.0
2021-05-26 10:40:00,111.24,111.37,111.16,111.36,45652.0,103.8008,103.9221,103.7262,103.9128,45652.0
2021-05-26 10:50:00,111.37,111.4,111.24,111.32,23008.0,103.9221,103.9501,103.8008,103.8755,23008.0
2021-05-26 11:00:00,111.33,111.38,111.28,111.36,33375.0,103.8848,103.9314,103.8381,103.9128,33375.0
2021-05-26 11:10:00,111.35,111.39,111.28,111.35,18134.0,103.9035,103.9408,103.8381,103.9035,18134.0
2021-05-26 11:20:00,111.36,111.44,111.2,111.35,28493.0,103.9128,103.9874,103.7635,103.9035,28493.0
2021-05-26 11:30:00,111.36,111.44,111.26,111.42,27613.0,103.9128,103.9874,103.8195,103.9688,27613.0
2021-05-26 11:40:00,111.42,111.62,111.35,111.61,48314.0,103.9688,104.1554,103.9035,104.1461,48314.0
2021-05-26 11:50:00,111.62,111.66,111.57,111.59,25314.0,104.1554,104.1927,104.1087,104.1274,25314.0
2021-05-26 12:00:00,111.6,111.75,111.59,111.73,42302.0,104.1367,104.2767,104.1274,104.258,42302.0
2021-05-26 12:10:00,111.72,111.73,111.6,111.67,45304.0,104.2487,104.258,104.1367,104.2021,45304.0
2021-05-26 12:20:00,111.67,111.73,111.66,111.7,34612.0,104.2021,104.258,104.1927,104.23,34612.0
2021-05-26 12:30:00,111.72,111.73,111.62,111.67,48097.0,104.2487,104.258,104.1554,104.2021,48097.0
2021-05-26 12:40:00,111.68,111.68,111.55,111.57,41575.0,104.2114,104.2114,104.0901,104.1087,41575.0
2021-05-26 12:50:00,111.57,111.59,111.51,111.56,39897.0,104.1087,104.1274,104.0528,104.0994,39897.0
2021-05-26 13:00:00,111.56,111.71,111.51,111.56,23056.0,104.0994,104.2394,104.0528,104.0994,23056.0
2021-05-26 13:10:00,111.57,111.77,111.56,111.77,52809.0,104.1087,104.2954,104.0994,104.2954,52809.0
2021-05-26 13:20:00,111.76,111.88,111.76,111.82,47345.0,104.286,104.398,104.286,104.342,47345.0
2021-05-26 13:30:00,111.82,111.87,111.74,111.79,39429.0,104.342,104.3887,104.2674,104.314,39429.0
2021-05-26 13:40:00,111.78,111.81,111.67,111.73,41247.0,104.3047,104.3327,104.2021,104.258,41247.0
2021-05-26 13:50:00,111.74,111.74,111.56,111.7,35148.0,104.2674,104.2674,104.0994,104.23,35148.0
2021-05-26 14:00:00,111.71,111.79,111.67,111.76,42082.0,104.2394,104.314,104.2021,104.286,42082.0
2021-05-26 14:10:00,111.76,111.89,111.74,111.89,56933.0,104.286,104.4073,104.2674,104.4073,56933.0
2021-05-26 14:20:00,111.89,111.97,111.87,111.95,31714.0,104.4073,104.482,104.3887,104.4633,31714.0
2021-05-26 14:30:00,111.98,112.03,111.95,112.01,44870.0,104.4913,104.538,104.4633,104.5193,44870.0
2021-05-26 14:40:00,112.03,112.09,112.0,112.06,39345.0,104.538,104.594,104.51,104.566,39345.0
2021-05-26 14:50:00,112.08,112.11,111.94,112.09,45135.0,104.5846,104.6126,104.454,104.594,45135.0
2021-05-26 15:00:00,112.07,112.11,111.99,112.0,41842.0,104.5753,104.6126,104.5007,104.51,41842.0
2021-05-26 15:10:00,112.0,112.12,111.85,112.0,790152.0,104.51,104.622,104.37,104.51,790152.0
2021-05-26 15:20:00,112.0,112.08,111.94,112.06,79248.0,104.51,104.5846,104.454,104.566,79248.0
2021-05-26 15:30:00,112.09,112.15,112.04,112.09,54499.0,104.594,104.65,104.5473,104.594,54499.0
2021-05-26 15:40:00,112.08,112.12,111.96,111.99,115294.0,104.5846,104.622,104.4727,104.5007,115294.0
2021-05-26 15:50:00,112.0,112.08,111.86,112.04,284920.0,104.51,104.5846,104.3793,104.5473,284920.0
2021-05-27 09:30:00,112.68,112.94,112.54,112.79,95918.0,105.1445,105.3871,105.0139,105.2472,95918.0
2021-05-27 09:40:00,112.89,112.94,112.65,112.91,74034.0,105.3405,105.3871,105.1165,105.3591,74034.0
2021-05-27 09:50:00,112.93,113.32,112.88,113.24,263881.0,105.3778,105.7417,105.3311,105.6671,263881.0
2021-05-27 10:00:00,113.19,113.29,113.05,113.13,40741.0,105.6204,105.7137,105.4898,105.5644,40741.0
2021-05-27 10:10:00,113.11,113.22,112.9,113.1,52642.0,105.5458,105.6484,105.3498,105.5364,52642.0
2021-05-27 10:20:00,113.14,113.29,113.01,113.26,41357.0,105.5737,105.7137,105.4524,105.6857,41357.0
2021-05-27 10:30:00,113.24,113.3,113.08,113.14,47487.0,105.6671,105.723,105.5178,105.5737,47487.0
2021-05-27 10:40:00,113.14,113.27,113.09,113.18,38406.0,105.5737,105.6951,105.5271,105.6111,38406.0
2021-05-27 10:50:00,113.17,113.22,112.88,113.19,48429.0,105.6017,105.6484,105.3311,105.6204,48429.0
2021-05-27 11:00:00,113.25,113.29,113.08,113.24,30160.0,105.6764,105.7137,105.5178,105.6671,30160.0
2021-05-27 11:10:00,113.23,113.24,113.11,113.16,44685.0,105.6577,105.6671,105.5458,105.5924,44685.0
2021-05-27 11:20:00,113.18,113.23,113.07,113.08,38616.0,105.6111,105.6577,105.5084,105.5178,38616.0
2021-05-27 11:30:00,113.06,113.14,112.97,113.05,46772.0,105.4991,105.5737,105.4151,105.4898,46772.0
2021-05-27 11:40:00,113.06,113.1,113.02,113.09,24884.0,105.4991,105.5364,105.4618,105.5271,24884.0
2021-05-27 11:50:00,113.1,113.23,113.08,113.14,46626.0,105.5364,105.6577,105.5178,105.5737,46626.0
2021-05-27 12:00:00,113.15,113.22,113.14,113.15,39706.0,105.5831,105.6484,105.5737,105.5831,39706.0
2021-05-27 12:10:00,113.15,113.18,113.13,113.17,20705.0,105.5831,105.6111,105.5644,105.6017,20705.0
2021-05-27 12:20:00,113.17,113.2,113.12,113.12,39459.0,105.6017,105.6297,105.5551,105.5551,39459.0
2021-05-27 12:30:00,113.12,113.19,113.11,113.17,25728.0,105.5551,105.6204,105.5458,105.6017,25728.0
2021-05-27 12:40:00,113.16,113.2,113.14,113.15,32529.0,105.5924,105.6297,105.5737,105.5831,32529.0
2021-05-27 12:50:00,113.16,113.22,113.14,113.15,38107.0,105.5924,105.6484,105.5737,105.5831,38107.0
2021-05-27 13:00:00,113.14,113.25,113.13,113.23,38072.0,105.5737,105.6764,105.5644,105.6577,38072.0
2021-05-27 13:10:00,113.23,113.23,113.14,113.15,24061.0,105.6577,105.6577,105.5737,105.5831,24061.0
2021-05-27 13:20:00,113.16,113.21,113.11,113.19,21917.0,105.5924,105.6391,105.5458,105.6204,21917.0
2021-05-27 13:30:00,113.19,113.28,113.12,113.26,54715.0,105.6204,105.7044,105.5551,105.6857,54715.0
2021-05-27 13:40:00,113.25,113.29,113.2,113.29,42359.0,105.6764,105.7137,105.6297,105.7137,42359.0
2021-05-27 13:50:00,113.29,113.38,113.27,113.38,29311.0,105.7137,105.7977,105.6951,105.7977,29311.0
2021-05-27 14:00:00,113.37,113.4,113.16,113.19,51110.0,105.7884,105.8164,105.5924,105.6204,51110.0
2021-05-27 14:10:00,113.15,113.24,113.05,113.24,43817.0,105.5831,105.6671,105.4898,105.6671,43817.0
2021-05-27 14:20:00,113.23,113.35,113.22,113.34,45096.0,105.6577,105.7697,105.6484,105.7604,45096.0
2021-05-27 14:30:00,113.33,113.38,113.28,113.35,43797.0,105.751,105.7977,105.7044,105.7697,43797.0
2021-05-27 14:40:00,113.36,113.41,113.32,113.36,50689.0,105.779,105.8257,105.7417,105.779,50689.0
2021-05-27 14:50:00,113.36,113.47,113.34,113.43,57544.0,105.779,105.8817,105.7604,105.8444,57544.0
2021-05-27 15:00:00,113.43,113.43,113.21,113.29,38836.0,105.8444,105.8444,105.6391,105.7137,38836.0
2021-05-27 15:10:00,113.29,113.51,113.28,113.49,47972.0,105.7137,105.919,105.7044,105.9003,47972.0
2021-05-27 15:20:00,113.48,113.55,113.39,113.54,50795.0,105.891,105.9563,105.807,105.947,50795.0
2021-05-27 15:30:00,113.55,113.58,113.45,113.51,78044.0,105.9563,105.9843,105.863,105.919,78044.0
2021-05-27 15:40:00,113.49,113.49,113.3,113.3,62983.0,105.9003,105.9003,105.723,105.723,62983.0
2021-05-27 15:50:00,113.32,113.33,113.12,113.16,105564.0,105.7417,105.751,105.5551,105.5924,105564.0
2021-05-28 09:30:00,113.64,113.69,113.07,113.24,169049.0,106.0403,106.087,105.5084,105.6671,169049.0
2021-05-28 09:40:00,113.21,113.22,112.92,113.07,138528.0,105.6391,105.6484,105.3685,105.5084,138528.0
2021-05-28 09:50:00,113.08,113.27,113.05,113.16,117460.0,105.5178,105.6951,105.4898,105.5924,117460.0
2021-05-28 10:00:00,113.15,113.17,112.67,112.75,129786.0,105.5831,105.6017,105.1352,105.2098,129786.0
2021-05-28 10:10:00,112.73,112.77,112.39,112.39,120179.0,105.1912,105.2285,104.8739,104.8739,120179.0
2021-05-28 10:20:00,112.4,112.59,112.39,112.44,79376.0,104.8832,105.0605,104.8739,104.9206,79376.0
2021-05-28 10:30:00,112.44,112.57,112.41,112.43,39198.0,104.9206,105.0419,104.8926,104.9112,39198.0
2021-05-28 10:40:00,112.47,112.59,112.42,112.51,48855.0,104.9486,105.0605,104.9019,104.9859,48855.0
2021-05-28 10:50:00,112.52,112.76,112.48,112.73,71812.0,104.9952,105.2192,104.9579,105.1912,71812.0
2021-05-28 11:00:00,112.73,112.93,112.72,112.86,46667.0,105.1912,105.3778,105.1818,105.3125,46667.0
2021-05-28 11:10:00,112.85,112.91,112.73,112.89,346878.0,105.3031,105.3591,105.1912,105.3405,346878.0
2021-05-28 11:20:00,112.91,112.97,112.79,112.79,72631.0,105.3591,105.4151,105.2472,105.2472,72631.0
2021-05-28 11:30:00,112.82,112.9,112.76,112.87,58259.0,105.2751,105.3498,105.2192,105.3218,58259.0
2021-05-28 11:40:00,112.86,112.93,112.77,112.9,251013.0,105.3125,105.3778,105.2285,105.3498,251013.0
2021-05-28 11:50:00,112.91,112.97,112.86,112.87,89328.0,105.3591,105.4151,105.3125,105.3218,89328.0
2021-05-28 12:00:00,112.86,112.88,112.74,112.74,55025.0,105.3125,105.3311,105.2005,105.2005,55025.0
2021-05-28 12:10:00,112.72,112.88,112.72,112.88,25976.0,105.1818,105.3311,105.1818,105.3311,25976.0
2021-05-28 12:20:00,112.88,112.95,112.83,112.92,23044.0,105.3311,105.3965,105.2845,105.3685,23044.0
2021-05-28 12:30:00,112.92,112.95,112.82,112.85,12897.0,105.3685,105.3965,105.2751,105.3031,12897.0
2021-05-28 12:40:00,112.87,113.02,112.83,112.88,40125.0,105.3218,105.4618,105.2845,105.3311,40125.0
2021-05-28 12:50:00,112.88,112.94,112.86,112.88,21930.0,105.3311,105.3871,105.3125,105.3311,21930.0
2021-05-28 13:00:00,112.89,113.05,112.88,113.04,51016.0,105.3405,105.4898,105.3311,105.4804,51016.0
2021-05-28 13:10:00,113.05,113.15,113.04,113.15,23989.0,105.4898,105.5831,105.4804,105.5831,23989.0
2021-05-28 13:20:00,113.15,113.16,113.09,113.11,51192.0,105.5831,105.5924,105.5271,105.5458,51192.0
2021-05-28 13:30:00,113.11,113.15,113.04,113.08,28458.0,105.5458,105.5831,105.4804,105.5178,28458.0
2021-05-28 13:40:00,113.07,113.16,113.03,113.15,19809.0,105.5084,105.5924,105.4711,105.5831,19809.0
2021-05-28 13:50:00,113.16,113.16,113.03,113.04,30070.0,105.5924,105.5924,105.4711,105.4804,30070.0
2021-05-28 14:00:00,113.07,113.12,112.92,112.98,29825.0,105.5084,105.5551,105.3685,105.4244,29825.0
2021-05-28 14:10:00,112.95,112.96,112.85,112.93,24848.0,105.3965,105.4058,105.3031,105.3778,24848.0
2021-05-28 14:20:00,112.92,112.96,112.89,112.94,26715.0,105.3685,105.4058,105.3405,105.3871,26715.0
2021-05-28 14:30:00,112.95,112.95,112.88,112.9,25704.0,105.3965,105.3965,105.3311,105.3498,25704.0
2021-05-28 14:40:00,112.89,112.95,112.84,112.85,34416.0,105.3405,105.3965,105.2938,105.3031,34416.0
2021-05-28 14:50:00,112.83,112.9,112.75,112.75,52742.0,105.2845,105.3498,105.2098,105.2098,52742.0
2021-05-28 15:00:00,112.77,112.88,112.76,112.85,59184.0,105.2285,105.3311,105.2192,105.3031,59184.0
2021-05-28 15:10:00,112.86,112.87,112.72,112.76,36402.0,105.3125,105.3218,105.1818,105.2192,36402.0
2021-05-28 15:20:00,112.77,112.83,112.75,112.8,58567.0,105.2285,105.2845,105.2098,105.2565,58567.0
2021-05-28 15:30:00,112.79,112.85,112.73,112.84,47363.0,105.2472,105.3031,105.1912,105.2938,47363.0
2021-05-28 15:40:00,112.84,112.85,112.68,112.83,135341.0,105.2938,105.3031,105.1445,105.2845,135341.0
2021-05-28 15:50:00,112.83,112.9,112.75,112.85,100360.0,105.2845,105.3498,105.2098,105.3031,100360.0
2021-06-01 09:30:00,113.89,113.98,113.63,113.77,251140.0,106.2736,106.3576,106.031,106.1616,251140.0
2021-06-01 09:40:00,113.79,113.99,113.65,113.66,72567.0,106.1803,106.3669,106.0496,106.059,72567.0
2021-06-01 09:50:00,113.7,113.92,113.65,113.81,64452.0,106.0963,106.3016,106.0496,106.1989,64452.0
2021-06-01 10:00:00,113.85,114.2,113.82,114.2,67102.0,106.2363,106.5629,106.2083,106.5629,67102.0
2021-06-01 10:10:00,114.18,114.26,113.84,113.92,40054.0,106.5442,106.6188,106.2269,106.3016,40054.0
2021-06-01 10:20:00,113.94,113.99,113.77,113.93,75192.0,106.3202,106.3669,106.1616,106.3109,75192.0
2021-06-01 10:30:00,113.94,114.16,113.8,113.81,67531.0,106.3202,106.5255,106.1896,106.1989,67531.0
2021-06-01 10:40:00,113.78,114.03,113.54,113.56,33637.0,106.1709,106.4042,105.947,105.9657,33637.0
2021-06-01 10:50:00,113.59,113.77,113.58,113.72,33928.0,105.9937,106.1616,105.9843,106.115,33928.0
2021-06-01 11:00:00,113.72,113.95,113.71,113.93,38953.0,106.115,106.3296,106.1056,106.3109,38953.0
2021-06-01 11:10:00,113.91,114.17,113.89,114.12,30975.0,106.2923,106.5349,106.2736,106.4882,30975.0
2021-06-01 11:20:00,114.15,114.19,114.06,114.18,41023.0,106.5162,106.5535,106.4322,106.5442,41023.0
2021-06-01 11:30:00,114.17,114.32,114.11,114.24,26352.0,106.5349,106.6748,106.4789,106.6002,26352.0
2021-06-01 11:40:00,114.26,114.29,114.13,114.21,38480.0,106.6188,106.6468,106.4975,106.5722,38480.0
2021-06-01 11:50:00,114.21,114.24,114.1,114.23,21423.0,106.5722,106.6002,106.4695,106.5909,21423.0
2021-06-01 12:00:00,114.22,114.28,114.15,114.25,64449.0,106.5815,106.6375,106.5162,106.6095,64449.0
2021-06-01 12:10:00,114.27,114.36,114.26,114.31,45967.0,106.6282,106.7122,106.6188,106.6655,45967.0
2021-06-01 12:20:00,114.33,114.43,114.31,114.4,55111.0,106.6842,106.7775,106.6655,106.7495,55111.0
2021-06-01 12:30:00,114.4,114.57,114.39,114.54,58052.0,106.7495,106.9081,106.7402,106.8801,58052.0
2021-06-01 12:40:00,114.53,114.55,114.45,114.5,41500.0,106.8708,106.8895,106.7961,106.8428,41500.0
2021-06-01 12:50:00,114.49,114.49,114.31,114.37,39394.0,106.8335,106.8335,106.6655,106.7215,39394.0
2021-06-01 13:00:00,114.38,114.42,114.19,114.31,80574.0,106.7308,106.7681,106.5535,106.6655,80574.0
2021-06-01 13:10:00,114.32,114.32,114.17,114.18,28617.0,106.6748,106.6748,106.5349,106.5442,28617.0
2021-06-01 13:20:00,114.2,114.22,114.13,114.16,53364.0,106.5629,106.5815,106.4975,106.5255,53364.0
2021-06-01 13:30:00,114.15,114.21,114.1,114.17,71714.0,106.5162,106.5722,106.4695,106.5349,71714.0
2021-06-01 13:40:00,114.17,114.25,114.09,114.23,48918.0,106.5349,106.6095,106.4602,106.5909,48918.0
2021-06-01 13:50:00,114.23,114.29,114.19,114.28,42024.0,106.5909,106.6468,106.5535,106.6375,42024.0
2021-06-01 14:00:00,114.26,114.33,114.22,114.3,51992.0,106.6188,106.6842,106.5815,106.6562,51992.0
2021-06-01 14:10:00,114.28,114.41,114.27,114.41,34393.0,106.6375,106.7588,106.6282,106.7588,34393.0
2021-06-01 14:20:00,114.41,114.54,114.41,114.54,37135.0,106.7588,106.8801,106.7588,106.8801,37135.0
2021-06-01 14:30:00,114.52,114.63,114.5,114.61,76465.0,106.8615,106.9641,106.8428,106.9454,76465.0
2021-06-01 14:40:00,114.62,114.73,114.61,114.73,56160.0,106.9548,107.0574,106.9454,107.0574,56160.0
2021-06-01 14:50:00,114.75,114.87,114.7,114.85,43734.0,107.0761,107.1881,107.0294,107.1694,43734.0
2021-06-01 15:00:00,114.86,114.91,114.81,114.83,77476.0,107.1787,107.2254,107.1321,107.1507,77476.0
2021-06-01 15:10:00,114.84,114.86,114.76,114.81,355176.0,107.1601,107.1787,107.0854,107.1321,355176.0
2021-06-01 15:20:00,114.8,114.85,114.78,114.82,133302.0,107.1227,107.1694,107.1041,107.1414,133302.0
2021-06-01 15:30:00,114.82,114.87,114.68,114.86,128392.0,107.1414,107.1881,107.0108,107.1787,128392.0
2021-06-01 15:40:00,114.86,114.89,114.81,114.89,142140.0,107.1787,107.2067,107.1321,107.2067,142140.0
2021-06-01 15:50:00,114.9,114.9,114.6,114.72,536994.0,107.216,107.216,106.9361,107.0481,536994.0
2021-06-02 09:30:00,114.79,114.92,114.02,114.07,201151.0,107.1134,107.2347,106.3949,106.4416,201151.0
2021-06-02 09:40:00,114.06,114.4,114.0,114.39,116773.0,106.4322,106.7495,106.3762,106.7402,116773.0
2021-06-02 09:50:00,114.36,114.38,113.85,113.96,76367.0,106.7122,106.7308,106.2363,106.3389,76367.0
2021-06-02 10:00:00,113.98,114.22,113.95,114.15,28355.0,106.3576,106.5815,106.3296,106.5162,28355.0
2021-06-02 10:10:00,114.11,114.3,114.0,114.26,54991.0,106.4789,106.6562,106.3762,106.6188,54991.0
2021-06-02 10:20:00,114.21,114.33,114.16,114.26,38569.0,106.5722,106.6842,106.5255,106.6188,38569.0
2021-06-02 10:30:00,114.28,114.43,114.0,114.15,20200.0,106.6375,106.7775,106.3762,106.5162,20200.0
2021-06-02 10:40:00,114.13,114.54,114.13,114.46,23878.0,106.4975,106.8801,106.4975,106.8055,23878.0
2021-06-02 10:50:00,114.43,114.48,114.32,114.43,36272.0,106.7775,106.8241,106.6748,106.7775,36272.0
2021-06-02 11:00:00,114.43,114.56,114.36,114.48,495987.0,106.7775,106.8988,106.7122,106.8241,495987.0
2021-06-02 11:10:00,114.48,114.51,114.34,114.5,60322.0,106.8241,106.8521,106.6935,106.8428,60322.0
2021-06-02 11:20:00,114.49,114.58,114.43,114.5,186598.0,106.8335,106.9174,106.7775,106.8428,186598.0
2021-06-02 11:30:00,114.49,114.52,114.4,114.45,124631.0,106.8335,106.8615,106.7495,106.7961,124631.0
2021-06-02 11:40:00,114.45,114.45,114.29,114.34,115074.0,106.7961,106.7961,106.6468,106.6935,115074.0
2021-06-02 11:50:00,114.34,114.5,114.33,114.41,101112.0,106.6935,106.8428,106.6842,106.7588,101112.0
2021-06-02 12:00:00,114.41,114.46,114.31,114.44,90650.0,106.7588,106.8055,106.6655,106.7868,90650.0
2021-06-02 12:10:00,114.44,114.45,114.31,114.37,98091.0,106.7868,106.7961,106.6655,106.7215,98091.0
2021-06-02 12:20:00,114.37,114.47,114.26,114.39,125412.0,106.7215,106.8148,106.6188,106.7402,125412.0
2021-06-02 12:30:00,114.39,114.49,114.17,114.4,166587.0,106.7402,106.8335,106.5349,106.7495,166587.0
2021-06-02 12:40:00,114.38,114.44,114.28,114.36,113070.0,106.7308,106.7868,106.6375,106.7122,113070.0
2021-06-02 12:50:00,114.36,114.52,114.35,114.49,57115.0,106.7122,106.8615,106.7028,106.8335,57115.0
2021-06-02 13:00:00,114.51,114.67,114.5,114.66,189270.0,106.8521,107.0014,106.8428,106.9921,189270.0
2021-06-02 13:10:00,114.65,114.67,114.44,114.46,115711.0,106.9828,107.0014,106.7868,106.8055,115711.0
2021-06-02 13:20:00,114.45,114.47,114.28,114.38,42145.0,106.7961,106.8148,106.6375,106.7308,42145.0
2021-06-02 13:30:00,114.36,114.4,114.3,114.31,63255.0,106.7122,106.7495,106.6562,106.6655,63255.0
2021-06-02 13:40:00,114.28,114.33,114.13,114.17,47167.0,106.6375,106.6842,106.4975,106.5349,47167.0
2021-06-02 13:50:00,114.18,114.32,114.18,114.25,35547.0,106.5442,106.6748,106.5442,106.6095,35547.0
2021-06-02 14:00:00,114.28,114.38,114.15,114.16,43477.0,106.6375,106.7308,106.5162,106.5255,43477.0
2021-06-02 14:10:00,114.19,114.24,114.0,114.14,31957.0,106.5535,106.6002,106.3762,106.5069,31957.0
2021-06-02 14:20:00,114.14,114.32,114.14,114.27,29397.0,106.5069,106.6748,106.5069,106.6282,29397.0
2021-06-02 14:30:00,114.26,114.36,114.26,114.3,55635.0,106.6188,106.7122,106.6188,106.6562,55635.0
2021-06-02 14:40:00,114.31,114.4,114.27,114.39,32202.0,106.6655,106.7495,106.6282,106.7402,32202.0
2021-06-02 14:50:00,114.39,114.4,114.33,114.38,60830.0,106.7402,106.7495,106.6842,106.7308,60830.0
2021-06-02 15:00:00,114.39,114.47,114.32,114.35,44227.0,106.7402,106.8148,106.6748,106.7028,44227.0
2021-06-02 15:10:00,114.35,114.4,114.28,114.29,38189.0,106.7028,106.7495,106.6375,106.6468,38189.0
2021-06-02 15:20:00,114.28,114.31,114.2,114.22,26879.0,106.6375,106.6655,106.5629,106.5815,26879.0
2021-06-02 15:30:00,114.21,114.28,114.14,114.24,94788.0,106.5722,106.6375,106.5069,106.6002,94788.0
2021-06-02 15:40:00,114.23,114.32,114.18,114.31,52390.0,106.5909,106.6748,106.5442,106.6655,52390.0
2021-06-02 15:50:00,114.33,114.54,114.32,114.49,124307.0,106.6842,106.8801,106.6748,106.8335,124307.0
2021-06-03 09:30:00,113.76,113.98,113.2,113.2,114209.0,106.1523,106.3576,105.6297,105.6297,114209.0
2021-06-03 09:40:00,113.19,113.21,112.56,112.56,54720.0,105.6204,105.6391,105.0325,105.0325,54720.0
2021-06-03 09:50:00,112.6,112.92,112.55,112.81,49659.0,105.0699,105.3685,105.0232,105.2658,49659.0
2021-06-03 10:00:00,112.82,112.98,112.71,112.94,31917.0,105.2751,105.4244,105.1725,105.3871,31917.0
2021-06-03 10:10:00,112.98,113.02,112.77,112.96,30360.0,105.4244,105.4618,105.2285,105.4058,30360.0
2021-06-03 10:20:00,112.97,113.05,112.89,113.01,27185.0,105.4151,105.4898,105.3405,105.4524,27185.0
2021-06-03 10:30:00,112.99,113.23,112.93,113.08,38716.0,105.4338,105.6577,105.3778,105.5178,38716.0
2021-06-03 10:40:00,113.1,113.37,113.05,113.35,40001.0,105.5364,105.7884,105.4898,105.7697,40001.0
2021-06-03 10:50:00,113.36,113.62,113.27,113.62,62831.0,105.779,106.0216,105.6951,106.0216,62831.0
2021-06-03 11:00:00,113.61,113.61,113.35,113.43,53008.0,106.0123,106.0123,105.7697,105.8444,53008.0
2021-06-03 11:10:00,113.45,113.45,113.19,113.24,48414.0,105.863,105.863,105.6204,105.6671,48414.0
2021-06-03 11:20:00,113.23,113.37,113.15,113.26,43133.0,105.6577,105.7884,105.5831,105.6857,43133.0
2021-06-03 11:30:00,113.24,113.36,113.17,113.32,21309.0,105.6671,105.779,105.6017,105.7417,21309.0
2021-06-03 11:40:00,113.34,113.45,113.28,113.34,13965.0,105.7604,105.863,105.7044,105.7604,13965.0
2021-06-03 11:50:00,113.32,113.41,113.24,113.38,28198.0,105.7417,105.8257,105.6671,105.7977,28198.0
2021-06-03 12:00:00,113.39,113.67,113.36,113.56,45062.0,105.807,106.0683,105.779,105.9657,45062.0
2021-06-03 12:10:00,113.56,113.65,113.49,113.53,39336.0,105.9657,106.0496,105.9003,105.9377,39336.0
2021-06-03 12:20:00,113.53,113.6,113.42,113.59,48617.0,105.9377,106.003,105.835,105.9937,48617.0
2021-06-03 12:30:00,113.57,113.62,113.47,113.58,13410.0,105.975,106.0216,105.8817,105.9843,13410.0
2021-06-03 12:40:00,113.59,113.62,113.48,113.52,16266.0,105.9937,106.0216,105.891,105.9283,16266.0
2021-06-03 12:50:00,113.51,113.63,113.4,113.62,26874.0,105.919,106.031,105.8164,106.0216,26874.0
2021-06-03 13:00:00,113.64,113.76,113.44,113.59,231074.0,106.0403,106.1523,105.8537,105.9937,231074.0
2021-06-03 13:10:00,113.65,113.72,113.58,113.7,17900.0,106.0496,106.115,105.9843,106.0963,17900.0
2021-06-03 13:20:00,113.66,113.87,113.64,113.84,64471.0,106.059,106.2549,106.0403,106.2269,64471.0
2021-06-03 13:30:00,113.82,113.82,113.74,113.8,41961.0,106.2083,106.2083,106.1336,106.1896,41961.0
2021-06-03 13:40:00,113.8,113.86,113.69,113.81,26431.0,106.1896,106.2456,106.087,106.1989,26431.0
2021-06-03 13:50:00,113.79,113.94,113.76,113.92,31408.0,106.1803,106.3202,106.1523,106.3016,31408.0
2021-06-03 14:00:00,113.92,113.93,113.79,113.84,32188.0,106.3016,106.3109,106.1803,106.2269,32188.0
2021-06-03 14:10:00,113.86,113.87,113.7,113.75,182664.0,106.2456,106.2549,106.0963,106.143,182664.0
2021-06-03 14:20:00,113.74,113.75,113.63,113.66,59898.0,106.1336,106.143,106.031,106.059,59898.0
2021-06-03 14:30:00,113.65,113.71,113.51,113.53,51333.0,106.0496,106.1056,105.919,105.9377,51333.0
2021-06-03 14:40:00,113.52,113.59,113.46,113.56,40006.0,105.9283,105.9937,105.8723,105.9657,40006.0
2021-06-03 14:50:00,113.55,113.6,113.48,113.5,54097.0,105.9563,106.003,105.891,105.9097,54097.0
2021-06-03 15:00:00,113.51,113.6,113.49,113.58,81929.0,105.919,106.003,105.9003,105.9843,81929.0
2021-06-03 15:10:00,113.57,113.58,113.42,113.42,54811.0,105.975,105.9843,105.835,105.835,54811.0
2021-06-03 15:20:00,113.39,113.61,113.34,113.61,240452.0,105.807,106.0123,105.7604,106.0123,240452.0
2021-06-03 15:30:00,113.61,113.76,113.58,113.73,75131.0,106.0123,106.1523,105.9843,106.1243,75131.0
2021-06-03 15:40:00,113.73,113.73,113.55,113.56,81332.0,106.1243,106.1243,105.9563,105.9657,81332.0
2021-06-03 15:50:00,113.57,113.73,113.45,113.51,353741.0,105.975,106.1243,105.863,105.919,353741.0
2021-06-04 09:30:00,114.15,114.16,113.86,114.07,103535.0,106.5162,106.5255,106.2456,106.4416,103535.0
2021-06-04 09:40:00,114.07,114.15,113.69,113.72,58614.0,106.4416,106.5162,106.087,106.115,58614.0
2021-06-04 09:50:00,113.72,113.77,113.45,113.56,37180.0,106.115,106.1616,105.863,105.9657,37180.0
2021-06-04 10:00:00,113.6,113.63,113.35,113.36,80350.0,106.003,106.031,105.7697,105.779,80350.0
2021-06-04 10:10:00,113.36,113.46,113.24,113.25,77046.0,105.779,105.8723,105.6671,105.6764,77046.0
2021-06-04 10:20:00,113.24,113.44,113.16,113.4,41054.0,105.6671,105.8537,105.5924,105.8164,41054.0
2021-06-04 10:30:00,113.45,113.53,113.39,113.43,24937.0,105.863,105.9377,105.807,105.8444,24937.0
2021-06-04 10:40:00,113.45,113.49,113.23,113.47,31559.0,105.863,105.9003,105.6577,105.8817,31559.0
2021-06-04 10:50:00,113.48,113.49,113.4,113.45,16601.0,105.891,105.9003,105.8164,105.863,16601.0
2021-06-04 11:00:00,113.45,113.46,113.32,113.35,17841.0,105.863,105.8723,105.7417,105.7697,17841.0
2021-06-04 11:10:00,113.35,113.43,113.3,113.3,45452.0,105.7697,105.8444,105.723,105.723,45452.0
2021-06-04 11:20:00,113.32,113.35,113.29,113.34,22893.0,105.7417,105.7697,105.7137,105.7604,22893.0
2021-06-04 11:30:00,113.35,113.41,113.2,113.27,34476.0,105.7697,105.8257,105.6297,105.6951,34476.0
2021-06-04 11:40:00,113.29,113.35,113.27,113.29,17194.0,105.7137,105.7697,105.6951,105.7137,17194.0
2021-06-04 11:50:00,113.28,113.32,113.21,113.23,36968.0,105.7044,105.7417,105.6391,105.6577,36968.0
2021-06-04 12:00:00,113.23,113.3,113.21,113.26,31034.0,105.6577,105.723,105.6391,105.6857,31034.0
2021-06-04 12:10:00,113.25,113.38,113.25,113.32,23398.0,105.6764,105.7977,105.6764,105.7417,23398.0
2021-06-04 12:20:00,113.31,113.36,113.26,113.35,22941.0,105.7324,105.779,105.6857,105.7697,22941.0
2021-06-04 12:30:00,113.37,113.41,113.32,113.37,100652.0,105.7884,105.8257,105.7417,105.7884,100652.0
2021-06-04 12:40:00,113.37,113.4,113.35,113.38,18449.0,105.7884,105.8164,105.7697,105.7977,18449.0
2021-06-04 12:50:00,113.39,113.59,113.38,113.58,15691.0,105.807,105.9937,105.7977,105.9843,15691.0
2021-06-04 13:00:00,113.6,113.63,113.57,113.62,24665.0,106.003,106.031,105.975,106.0216,24665.0
2021-06-04 13:10:00,113.64,113.7,113.62,113.67,37604.0,106.0403,106.0963,106.0216,106.0683,37604.0
2021-06-04 13:20:00,113.69,113.69,113.62,113.66,33465.0,106.087,106.087,106.0216,106.059,33465.0
2021-06-04 13:30:00,113.69,113.76,113.63,113.75,30096.0,106.087,106.1523,106.031,106.143,30096.0
2021-06-04 13:40:00,113.74,113.81,113.73,113.74,35066.0,106.1336,106.1989,106.1243,106.1336,35066.0
2021-06-04 13:50:00,113.75,113.77,113.72,113.76,19432.0,106.143,106.1616,106.115,106.1523,19432.0
2021-06-04 14:00:00,113.77,113.79,113.72,113.76,36844.0,106.1616,106.1803,106.115,106.1523,36844.0
2021-06-04 14:10:00,113.75,113.79,113.67,113.69,30986.0,106.143,106.1803,106.0683,106.087,30986.0
2021-06-04 14:20:00,113.69,113.8,113.68,113.75,35307.0,106.087,106.1896,106.0776,106.143,35307.0
2021-06-04 14:30:00,113.76,113.78,113.6,113.67,32056.0,106.1523,106.1709,106.003,106.0683,32056.0
2021-06-04 14:40:00,113.67,113.68,113.63,113.65,18527.0,106.0683,106.0776,106.031,106.0496,18527.0
2021-06-04 14:50:00,113.65,113.68,113.6,113.61,28296.0,106.0496,106.0776,106.003,106.0123,28296.0
2021-06-04 15:00:00,113.62,113.67,113.6,113.62,40806.0,106.0216,106.0683,106.003,106.0216,40806.0
2021-06-04 15:10:00,113.63,113.71,113.62,113.71,29848.0,106.031,106.1056,106.0216,106.1056,29848.0
2021-06-04 15:20:00,113.72,113.77,113.7,113.76,45520.0,106.115,106.1616,106.0963,106.1523,45520.0
2021-06-04 15:30:00,113.77,113.82,113.74,113.76,54851.0,106.1616,106.2083,106.1336,106.1523,54851.0
2021-06-04 15:40:00,113.77,113.88,113.71,113.85,39643.0,106.1616,106.2643,106.1056,106.2363,39643.0
2021-06-04 15:50:00,113.84,113.98,113.82,113.86,77787.0,106.2269,106.3576,106.2083,106.2456,77787.0
2021-06-07 09:30:00,114.13,114.46,114.07,114.21,111226.0,106.4975,106.8055,106.4416,106.5722,111226.0
2021-06-07 09:40:00,114.23,114.53,114.21,114.53,80300.0,106.5909,106.8708,106.5722,106.8708,80300.0
2021-06-07 09:50:00,114.51,114.62,114.28,114.47,304379.0,106.8521,106.9548,106.6375,106.8148,304379.0
2021-06-07 10:00:00,114.48,114.49,114.3,114.48,48948.0,106.8241,106.8335,106.6562,106.8241,48948.0
2021-06-07 10:10:00,114.47,114.54,114.38,114.4,48110.0,106.8148,106.8801,106.7308,106.7495,48110.0
2021-06-07 10:20:00,114.4,114.54,114.35,114.38,40299.0,106.7495,106.8801,106.7028,106.7308,40299.0
2021-06-07 10:30:00,114.38,114.39,114.24,114.33,41816.0,106.7308,106.7402,106.6002,106.6842,41816.0
2021-06-07 10:40:00,114.33,114.41,114.29,114.33,28973.0,106.6842,106.7588,106.6468,106.6842,28973.0
2021-06-07 10:50:00,114.34,114.36,114.24,114.31,54189.0,106.6935,106.7122,106.6002,106.6655,54189.0
2021-06-07 11:00:00,114.31,114.38,114.24,114.26,93884.0,106.6655,106.7308,106.6002,106.6188,93884.0
2021-06-07 11:10:00,114.27,114.48,114.26,114.44,36621.0,106.6282,106.8241,106.6188,106.7868,36621.0
2021-06-07 11:20:00,114.44,114.48,114.36,114.42,26745.0,106.7868,106.8241,106.7122,106.7681,26745.0
2021-06-07 11:30:00,114.42,114.46,114.39,114.43,34644.0,106.7681,106.8055,106.7402,106.7775,34644.0
2021-06-07 11:40:00,114.42,114.56,114.4,114.55,32408.0,106.7681,106.8988,106.7495,106.8895,32408.0
2021-06-07 11:50:00,114.55,114.64,114.46,114.61,35312.0,106.8895,106.9734,106.8055,106.9454,35312.0
2021-06-07 12:00:00,114.61,114.64,114.57,114.58,38787.0,106.9454,106.9734,106.9081,106.9174,38787.0
2021-06-07 12:10:00,114.58,114.67,114.55,114.66,50261.0,106.9174,107.0014,106.8895,106.9921,50261.0
2021-06-07 12:20:00,114.66,114.69,114.64,114.65,11167.0,106.9921,107.0201,106.9734,106.9828,11167.0
2021-06-07 12:30:00,114.66,114.72,114.65,114.7,14159.0,106.9921,107.0481,106.9828,107.0294,14159.0
2021-06-07 12:40:00,114.7,114.8,114.7,114.79,33851.0,107.0294,107.1227,107.0294,107.1134,33851.0
2021-06-07 12:50:00,114.77,114.93,114.77,114.93,24311.0,107.0947,107.244,107.0947,107.244,24311.0
2021-06-07 13:00:00,114.92,114.95,114.9,114.94,57667.0,107.2347,107.2627,107.216,107.2534,57667.0
2021-06-07 13:10:00,114.96,114.99,114.87,114.97,45838.0,107.272,107.3,107.1881,107.2814,45838.0
2021-06-07 13:20:00,114.97,114.98,114.9,114.91,34574.0,107.2814,107.2907,107.216,107.2254,34574.0
2021-06-07 13:30:00,114.91,114.96,114.87,114.93,28833.0,107.2254,107.272,107.1881,107.244,28833.0
2021-06-07 13:40:00,114.9,114.96,114.89,114.94,27973.0,107.216,107.272,107.2067,107.2534,27973.0
2021-06-07 13:50:00,114.92,114.98,114.85,114.86,33406.0,107.2347,107.2907,107.1694,107.1787,33406.0
2021-06-07 14:00:00,114.83,114.95,114.83,114.91,47116.0,107.1507,107.2627,107.1507,107.2254,47116.0
2021-06-07 14:10:00,114.91,114.93,114.78,114.79,43880.0,107.2254,107.244,107.1041,107.1134,43880.0
2021-06-07 14:20:00,114.76,114.82,114.7,114.8,39122.0,107.0854,107.1414,107.0294,107.1227,39122.0
2021-06-07 14:30:00,114.8,114.84,114.75,114.83,51914.0,107.1227,107.1601,107.0761,107.1507,51914.0
2021-06-07 14:40:00,114.83,114.86,114.77,114.82,49686.0,107.1507,107.1787,107.0947,107.1414,49686.0
2021-06-07 14:50:00,114.82,114.87,114.79,114.79,46786.0,107.1414,107.1881,107.1134,107.1134,46786.0
2021-06-07 15:00:00,114.8,114.92,114.79,114.92,29526.0,107.1227,107.2347,107.1134,107.2347,29526.0
2021-06-07 15:10:00,114.91,115.03,114.88,115.01,73278.0,107.2254,107.3374,107.1974,107.3187,73278.0
2021-06-07 15:20:00,115.03,115.06,114.98,115.04,41380.0,107.3374,107.3653,107.2907,107.3467,41380.0
2021-06-07 15:30:00,115.04,115.07,114.94,115.01,43119.0,107.3467,107.3747,107.2534,107.3187,43119.0
2021-06-07 15:40:00,114.99,115.02,114.92,114.97,48025.0,107.3,107.328,107.2347,107.2814,48025.0
2021-06-07 15:50:00,114.99,115.06,114.84,114.97,244082.0,107.3,107.3653,107.1601,107.2814,244082.0
2021-06-08 09:30:00,115.2,115.38,114.91,114.94,155684.0,107.496,107.6639,107.2254,107.2534,155684.0
2021-06-08 09:40:00,114.94,115.31,114.91,115.18,75253.0,107.2534,107.5986,107.2254,107.4773,75253.0
2021-06-08 09:50:00,115.17,115.25,115.09,115.17,58265.0,107.468,107.5426,107.3933,107.468,58265.0
2021-06-08 10:00:00,115.24,115.3,115.12,115.19,40295.0,107.5333,107.5893,107.4213,107.4867,40295.0
2021-06-08 10:10:00,115.19,115.52,115.19,115.52,25007.0,107.4867,107.7946,107.4867,107.7946,25007.0
2021-06-08 10:20:00,115.53,115.95,115.48,115.91,35715.0,107.8039,108.1958,107.7573,108.1585,35715.0
2021-06-08 10:30:00,115.92,116.0,115.85,115.93,32546.0,108.1678,108.2425,108.1025,108.1772,32546.0
2021-06-08 10:40:00,115.92,116.01,115.89,115.98,64531.0,108.1678,108.2518,108.1398,108.2238,64531.0
2021-06-08 10:50:00,115.99,116.12,115.92,115.96,93318.0,108.2332,108.3545,108.1678,108.2052,93318.0
2021-06-08 11:00:00,115.95,115.97,115.82,115.88,32974.0,108.1958,108.2145,108.0745,108.1305,32974.0
2021-06-08 11:10:00,115.87,115.87,115.22,115.22,40324.0,108.1212,108.1212,107.5146,107.5146,40324.0
2021-06-08 11:20:00,115.19,115.33,115.07,115.3,58667.0,107.4867,107.6173,107.3747,107.5893,58667.0
2021-06-08 11:30:00,115.28,115.5,115.28,115.48,38090.0,107.5706,107.7759,107.5706,107.7573,38090.0
2021-06-08 11:40:00,115.47,115.67,115.4,115.62,48159.0,107.7479,107.9346,107.6826,107.8879,48159.0
2021-06-08 11:50:00,115.62,115.75,115.48,115.74,56690.0,107.8879,108.0092,107.7573,107.9999,56690.0
2021-06-08 12:00:00,115.74,115.9,115.74,115.9,39997.0,107.9999,108.1492,107.9999,108.1492,39997.0
2021-06-08 12:10:00,115.89,115.95,115.84,115.92,53410.0,108.1398,108.1958,108.0932,108.1678,53410.0
2021-06-08 12:20:00,115.93,115.99,115.81,115.98,51511.0,108.1772,108.2332,108.0652,108.2238,51511.0
2021-06-08 12:30:00,115.96,116.04,115.93,116.04,47370.0,108.2052,108.2798,108.1772,108.2798,47370.0
2021-06-08 12:40:00,116.04,116.11,115.99,116.1,28198.0,108.2798,108.3451,108.2332,108.3358,28198.0
2021-06-08 12:50:00,116.1,116.13,116.0,116.1,29844.0,108.3358,108.3638,108.2425,108.3358,29844.0
2021-06-08 13:00:00,116.1,116.16,116.08,116.16,26004.0,108.3358,108.3918,108.3171,108.3918,26004.0
2021-06-08 13:10:00,116.16,116.3,116.14,116.3,29269.0,108.3918,108.5224,108.3731,108.5224,29269.0
2021-06-08 13:20:00,116.32,116.32,116.15,116.17,32000.0,108.5411,108.5411,108.3825,108.4011,32000.0
2021-06-08 13:30:00,116.16,116.28,116.15,116.25,35706.0,108.3918,108.5038,108.3825,108.4758,35706.0
2021-06-08 13:40:00,116.24,116.32,116.22,116.26,33260.0,108.4664,108.5411,108.4478,108.4851,33260.0
2021-06-08 13:50:00,116.27,116.27,116.14,116.19,32361.0,108.4944,108.4944,108.3731,108.4198,32361.0
2021-06-08 14:00:00,116.19,116.31,116.15,116.31,47730.0,108.4198,108.5318,108.3825,108.5318,47730.0
2021-06-08 14:10:00,116.3,116.33,116.23,116.26,30866.0,108.5224,108.5504,108.4571,108.4851,30866.0
2021-06-08 14:20:00,116.27,116.36,116.22,116.35,100666.0,108.4944,108.5784,108.4478,108.5691,100666.0
2021-06-08 14:30:00,116.34,116.36,116.24,116.27,36549.0,108.5597,108.5784,108.4664,108.4944,36549.0
2021-06-08 14:40:00,116.26,116.32,116.25,116.32,30395.0,108.4851,108.5411,108.4758,108.5411,30395.0
2021-06-08 14:50:00,116.32,116.46,116.31,116.41,34505.0,108.5411,108.6717,108.5318,108.6251,34505.0
2021-06-08 15:00:00,116.4,116.53,116.39,116.49,47949.0,108.6157,108.737,108.6064,108.6997,47949.0
2021-06-08 15:10:00,116.49,116.59,116.49,116.57,54292.0,108.6997,108.793,108.6997,108.7744,54292.0
2021-06-08 15:20:00,116.57,116.61,116.52,116.53,39548.0,108.7744,108.8117,108.7277,108.737,39548.0
2021-06-08 15:30:00,116.52,116.58,116.44,116.52,72824.0,108.7277,108.7837,108.6531,108.7277,72824.0
2021-06-08 15:40:00,116.53,116.54,116.37,116.37,48165.0,108.737,108.7464,108.5877,108.5877,48165.0
2021-06-08 15:50:00,116.4,116.5,116.29,116.33,75847.0,108.6157,108.709,108.5131,108.5504,75847.0
2021-06-09 09:30:00,116.54,116.74,116.04,116.04,135495.0,108.7464,108.933,108.2798,108.2798,135495.0
2021-06-09 09:40:00,116.05,116.12,115.78,115.92,73950.0,108.2891,108.3545,108.0372,108.1678,73950.0
2021-06-09 09:50:00,115.87,115.95,115.75,115.9,92479.0,108.1212,108.1958,108.0092,108.1492,92479.0
2021-06-09 10:00:00,115.93,116.24,115.93,116.23,55388.0,108.1772,108.4664,108.1772,108.4571,55388.0
2021-06-09 10:10:00,116.22,116.24,115.85,115.9,41922.0,108.4478,108.4664,108.1025,108.1492,41922.0
2021-06-09 10:20:00,115.88,116.08,115.87,116.02,37354.0,108.1305,108.3171,108.1212,108.2611,37354.0
2021-06-09 10:30:00,116.02,116.12,115.93,116.03,52751.0,108.2611,108.3545,108.1772,108.2705,52751.0
2021-06-09 10:40:00,116.04,116.1,115.92,115.97,27948.0,108.2798,108.3358,108.1678,108.2145,27948.0
2021-06-09 10:50:00,115.98,116.1,115.9,115.9,35021.0,108.2238,108.3358,108.1492,108.1492,35021.0
2021-06-09 11:00:00,115.89,116.06,115.88,116.0,75684.0,108.1398,108.2985,108.1305,108.2425,75684.0
2021-06-09 11:10:00,115.99,116.09,115.98,116.06,67432.0,108.2332,108.3265,108.2238,108.2985,67432.0
2021-06-09 11:20:00,116.06,116.08,115.92,116.05,93454.0,108.2985,108.3171,108.1678,108.2891,93454.0
2021-06-09 11:30:00,116.05,116.05,115.95,115.98,28150.0,108.2891,108.2891,108.1958,108.2238,28150.0
2021-06-09 11:40:00,115.98,116.03,115.94,116.0,23044.0,108.2238,108.2705,108.1865,108.2425,23044.0
2021-06-09 11:50:00,115.99,116.01,115.69,115.78,21124.0,108.2332,108.2518,107.9532,108.0372,21124.0
2021-06-09 12:00:00,115.8,115.81,115.7,115.81,51690.0,108.0559,108.0652,107.9625,108.0652,51690.0
2021-06-09 12:10:00,115.82,115.85,115.7,115.74,13454.0,108.0745,108.1025,107.9625,107.9999,13454.0
2021-06-09 12:20:00,115.78,115.88,115.74,115.87,24578.0,108.0372,108.1305,107.9999,108.1212,24578.0
2021-06-09 12:30:00,115.86,115.94,115.82,115.92,25009.0,108.1118,108.1865,108.0745,108.1678,25009.0
2021-06-09 12:40:00,115.9,116.0,115.89,115.96,20693.0,108.1492,108.2425,108.1398,108.2052,20693.0
2021-06-09 12:50:00,115.97,115.98,115.92,115.98,18410.0,108.2145,108.2238,108.1678,108.2238,18410.0
2021-06-09 13:00:00,116.0,116.05,115.96,116.02,20860.0,108.2425,108.2891,108.2052,108.2611,20860.0
2021-06-09 13:10:00,116.01,116.02,115.92,116.02,19581.0,108.2518,108.2611,108.1678,108.2611,19581.0
2021-06-09 13:20:00,116.03,116.05,115.97,115.97,20533.0,108.2705,108.2891,108.2145,108.2145,20533.0
2021-06-09 13:30:00,115.97,115.97,115.69,115.73,60380.0,108.2145,108.2145,107.9532,107.9905,60380.0
2021-06-09 13:40:00,115.73,115.8,115.66,115.78,30883.0,107.9905,108.0559,107.9252,108.0372,30883.0
2021-06-09 13:50:00,115.77,115.79,115.73,115.77,59844.0,108.0279,108.0465,107.9905,108.0279,59844.0
2021-06-09 14:00:00,115.78,115.87,115.78,115.8,85089.0,108.0372,108.1212,108.0372,108.0559,85089.0
2021-06-09 14:10:00,115.81,115.83,115.73,115.74,95811.0,108.0652,108.0839,107.9905,107.9999,95811.0
2021-06-09 14:20:00,115.73,115.85,115.73,115.8,22976.0,107.9905,108.1025,107.9905,108.0559,22976.0
2021-06-09 14:30:00,115.78,115.85,115.73,115.81,51693.0,108.0372,108.1025,107.9905,108.0652,51693.0
2021-06-09 14:40:00,115.79,115.86,115.79,115.83,19604.0,108.0465,108.1118,108.0465,108.0839,19604.0
2021-06-09 14:50:00,115.83,115.96,115.83,115.87,35557.0,108.0839,108.2052,108.0839,108.1212,35557.0
2021-06-09 15:00:00,115.84,115.89,115.76,115.76,35244.0,108.0932,108.1398,108.0185,108.0185,35244.0
2021-06-09 15:10:00,115.76,115.86,115.6,115.61,30621.0,108.0185,108.1118,107.8692,107.8786,30621.0
2021-06-09 15:20:00,115.61,115.65,115.34,115.35,87132.0,107.8786,107.9159,107.6266,107.636,87132.0
2021-06-09 15:30:00,115.34,115.46,115.23,115.38,64376.0,107.6266,107.7386,107.524,107.6639,64376.0
2021-06-09 15:40:00,115.37,115.39,115.23,115.35,109653.0,107.6546,107.6733,107.524,107.636,109653.0
2021-06-09 15:50:00,115.34,115.4,115.24,115.38,444800.0,107.6266,107.6826,107.5333,107.6639,444800.0
2021-06-10 09:30:00,115.56,115.61,115.12,115.47,226163.0,108.0726,108.1193,107.6611,107.9884,226163.0
2021-06-10 09:40:00,115.49,115.56,114.93,114.93,63464.0,108.0071,108.0726,107.4834,107.4834,63464.0
2021-06-10 09:50:00,114.93,114.93,114.69,114.71,117006.0,107.4834,107.4834,107.2589,107.2776,117006.0
2021-06-10 10:00:00,114.73,114.9,114.64,114.72,54734.0,107.2963,107.4553,107.2122,107.287,54734.0
2021-06-10 10:10:00,114.7,114.72,114.43,114.48,46846.0,107.2683,107.287,107.0158,107.0625,46846.0
2021-06-10 10:20:00,114.47,114.51,114.21,114.31,37396.0,107.0532,107.0906,106.81,106.9036,37396.0
2021-06-10 10:30:00,114.32,114.34,114.04,114.05,25972.0,106.9129,106.9316,106.651,106.6604,25972.0
2021-06-10 10:40:00,114.04,114.07,113.84,113.86,53787.0,106.651,106.6791,106.464,106.4827,53787.0
2021-06-10 10:50:00,113.85,114.09,113.72,114.08,34188.0,106.4734,106.6978,106.3518,106.6885,34188.0
2021-06-10 11:00:00,114.09,114.19,113.92,114.16,33395.0,106.6978,106.7913,106.5388,106.7633,33395.0
2021-06-10 11:10:00,114.13,114.16,113.96,114.01,30847.0,106.7352,106.7633,106.5762,106.623,30847.0
2021-06-10 11:20:00,114.0,114.05,113.91,113.96,33108.0,106.6136,106.6604,106.5295,106.5762,33108.0
2021-06-10 11:30:00,113.97,113.99,113.87,113.92,31021.0,106.5856,106.6043,106.4921,106.5388,31021.0
2021-06-10 11:40:00,113.92,113.93,113.71,113.82,25560.0,106.5388,106.5482,106.3424,106.4453,25560.0
2021-06-10 11:50:00,113.83,113.86,113.71,113.86,22474.0,106.4547,106.4827,106.3424,106.4827,22474.0
2021-06-10 12:00:00,113.87,113.87,113.59,113.63,18824.0,106.4921,106.4921,106.2302,106.2676,18824.0
2021-06-10 12:10:00,113.65,113.73,113.48,113.7,24363.0,106.2863,106.3611,106.1273,106.3331,24363.0
2021-06-10 12:20:00,113.67,113.71,113.6,113.67,26434.0,106.305,106.3424,106.2396,106.305,26434.0
2021-06-10 12:30:00,113.7,113.9,113.65,113.88,22047.0,106.3331,106.5201,106.2863,106.5014,22047.0
2021-06-10 12:40:00,113.87,113.91,113.81,113.89,20769.0,106.4921,106.5295,106.436,106.5108,20769.0
2021-06-10 12:50:00,113.89,113.99,113.89,113.97,12514.0,106.5108,106.6043,106.5108,106.5856,12514.0
2021-06-10 13:00:00,113.97,114.08,113.94,114.08,16460.0,106.5856,106.6885,106.5575,106.6885,16460.0
2021-06-10 13:10:00,114.09,114.18,114.09,114.15,34413.0,106.6978,106.782,106.6978,106.7539,34413.0
2021-06-10 13:20:00,114.17,114.21,114.04,114.08,24154.0,106.7726,106.81,106.651,106.6885,24154.0
2021-06-10 13:30:00,114.08,114.11,114.01,114.09,25968.0,106.6885,106.7165,106.623,106.6978,25968.0
2021-06-10 13:40:00,114.09,114.12,114.04,114.06,35488.0,106.6978,106.7259,106.651,106.6698,35488.0
2021-06-10 13:50:00,114.06,114.08,114.02,114.02,52712.0,106.6698,106.6885,106.6323,106.6323,52712.0
2021-06-10 14:00:00,114.02,114.14,114.0,114.1,50884.0,106.6323,106.7446,106.6136,106.7072,50884.0
2021-06-10 14:10:00,114.1,114.11,114.04,114.07,49026.0,106.7072,106.7165,106.651,106.6791,49026.0
2021-06-10 14:20:00,114.07,114.09,113.85,113.89,86419.0,106.6791,106.6978,106.4734,106.5108,86419.0
2021-06-10 14:30:00,113.91,113.97,113.86,113.88,50742.0,106.5295,106.5856,106.4827,106.5014,50742.0
2021-06-10 14:40:00,113.89,113.95,113.85,113.89,30095.0,106.5108,106.5669,106.4734,106.5108,30095.0
2021-06-10 14:50:00,113.89,114.0,113.89,113.94,32825.0,106.5108,106.6136,106.5108,106.5575,32825.0
2021-06-10 15:00:00,113.93,113.95,113.83,113.92,51917.0,106.5482,106.5669,106.4547,106.5388,51917.0
2021-06-10 15:10:00,113.94,113.94,113.82,113.83,37921.0,106.5575,106.5575,106.4453,106.4547,37921.0
2021-06-10 15:20:00,113.84,113.86,113.65,113.68,135453.0,106.464,106.4827,106.2863,106.3144,135453.0
2021-06-10 15:30:00,113.66,113.73,113.44,113.6,116739.0,106.2957,106.3611,106.0899,106.2396,116739.0
2021-06-10 15:40:00,113.6,113.64,113.37,113.42,62374.0,106.2396,106.277,106.0245,106.0712,62374.0
2021-06-10 15:50:00,113.41,113.6,113.4,113.43,184281.0,106.0619,106.2396,106.0525,106.0806,184281.0
2021-06-11 09:30:00,113.9,114.53,113.77,114.44,168348.0,106.5201,107.1093,106.3985,107.0251,168348.0
2021-06-11 09:40:00,114.46,114.58,114.13,114.13,61772.0,107.0438,107.1561,106.7352,106.7352,61772.0
2021-06-11 09:50:00,114.12,114.38,114.1,114.33,94833.0,106.7259,106.969,106.7072,106.9223,94833.0
2021-06-11 10:00:00,114.36,114.43,114.19,114.19,49715.0,106.9503,107.0158,106.7913,106.7913,49715.0
2021-06-11 10:10:00,114.18,114.24,114.05,114.15,49523.0,106.782,106.8381,106.6604,106.7539,49523.0
2021-06-11 10:20:00,114.16,114.16,114.03,114.16,33655.0,106.7633,106.7633,106.6417,106.7633,33655.0
2021-06-11 10:30:00,114.17,114.3,114.15,114.23,53632.0,106.7726,106.8942,106.7539,106.8287,53632.0
2021-06-11 10:40:00,114.24,114.32,114.09,114.14,51062.0,106.8381,106.9129,106.6978,106.7446,51062.0
2021-06-11 10:50:00,114.15,114.2,114.1,114.1,28717.0,106.7539,106.8007,106.7072,106.7072,28717.0
2021-06-11 11:00:00,114.09,114.1,113.97,114.07,21252.0,106.6978,106.7072,106.5856,106.6791,21252.0
2021-06-11 11:10:00,114.06,114.06,113.79,113.8,27717.0,106.6698,106.6698,106.4172,106.4266,27717.0
2021-06-11 11:20:00,113.8,113.94,113.8,113.89,38093.0,106.4266,106.5575,106.4266,106.5108,38093.0
2021-06-11 11:30:00,113.89,113.99,113.88,113.94,26972.0,106.5108,106.6043,106.5014,106.5575,26972.0
2021-06-11 11:40:00,113.9,114.03,113.84,114.02,41115.0,106.5201,106.6417,106.464,106.6323,41115.0
2021-06-11 11:50:00,114.02,114.1,114.02,114.08,21061.0,106.6323,106.7072,106.6323,106.6885,21061.0
2021-06-11 12:00:00,114.09,114.13,114.06,114.06,25593.0,106.6978,106.7352,106.6698,106.6698,25593.0
2021-06-11 12:10:00,114.08,114.12,113.99,114.02,63548.0,106.6885,106.7259,106.6043,106.6323,63548.0
2021-06-11 12:20:00,114.02,114.02,113.94,113.96,17575.0,106.6323,106.6323,106.5575,106.5762,17575.0
2021-06-11 12:30:00,113.96,114.06,113.95,114.03,28682.0,106.5762,106.6698,106.5669,106.6417,28682.0
2021-06-11 12:40:00,114.03,114.14,114.02,114.13,19334.0,106.6417,106.7446,106.6323,106.7352,19334.0
2021-06-11 12:50:00,114.13,114.33,114.11,114.32,32696.0,106.7352,106.9223,106.7165,106.9129,32696.0
2021-06-11 13:00:00,114.32,114.47,114.26,114.46,41896.0,106.9129,107.0532,106.8568,107.0438,41896.0
2021-06-11 13:10:00,114.44,114.45,114.38,114.42,65914.0,107.0251,107.0345,106.969,107.0064,65914.0
2021-06-11 13:20:00,114.42,114.48,114.41,114.43,75618.0,107.0064,107.0625,106.9971,107.0158,75618.0
2021-06-11 13:30:00,114.41,114.47,114.39,114.43,67482.0,106.9971,107.0532,106.9784,107.0158,67482.0
2021-06-11 13:40:00,114.43,114.48,114.37,114.46,106889.0,107.0158,107.0625,106.9597,107.0438,106889.0
2021-06-11 13:50:00,114.45,114.45,114.39,114.4,25341.0,107.0345,107.0345,106.9784,106.9877,25341.0
2021-06-11 14:00:00,114.4,114.45,114.37,114.45,54353.0,106.9877,107.0345,106.9597,107.0345,54353.0
2021-06-11 14:10:00,114.44,114.44,114.35,114.37,34364.0,107.0251,107.0251,106.941,106.9597,34364.0
2021-06-11 14:20:00,114.36,114.39,114.32,114.38,44391.0,106.9503,106.9784,106.9129,106.969,44391.0
2021-06-11 14:30:00,114.39,114.39,114.31,114.32,36392.0,106.9784,106.9784,106.9036,106.9129,36392.0
2021-06-11 14:40:00,114.32,114.33,114.24,114.3,47211.0,106.9129,106.9223,106.8381,106.8942,47211.0
2021-06-11 14:50:00,114.31,114.32,114.27,114.3,45941.0,106.9036,106.9129,106.8661,106.8942,45941.0
2021-06-11 15:00:00,114.31,114.34,114.25,114.29,42380.0,106.9036,106.9316,106.8474,106.8849,42380.0
2021-06-11 15:10:00,114.28,114.29,114.19,114.26,67563.0,106.8755,106.8849,106.7913,106.8568,67563.0
2021-06-11 15:20:00,114.26,114.3,114.24,114.28,33827.0,106.8568,106.8942,106.8381,106.8755,33827.0
2021-06-11 15:30:00,114.29,114.4,114.28,114.4,61697.0,106.8849,106.9877,106.8755,106.9877,61697.0
2021-06-11 15:40:00,114.39,114.4,114.31,114.36,82339.0,106.9784,106.9877,106.9036,106.9503,82339.0
2021-06-11 15:50:00,114.36,114.58,114.36,114.53,96108.0,106.9503,107.1561,106.9503,107.1093,96108.0
2021-06-14 09:30:00,114.65,115.2,114.65,114.9,203884.0,107.2215,107.7359,107.2215,107.4553,203884.0
2021-06-14 09:40:00,114.91,114.99,114.84,114.85,97149.0,107.4647,107.5395,107.3992,107.4086,97149.0
2021-06-14 09:50:00,114.83,114.83,114.46,114.62,75592.0,107.3899,107.3899,107.0438,107.1935,75592.0
2021-06-14 10:00:00,114.63,114.64,114.46,114.56,43757.0,107.2028,107.2122,107.0438,107.1374,43757.0
2021-06-14 10:10:00,114.53,114.7,114.52,114.69,45145.0,107.1093,107.2683,107.0999,107.2589,45145.0
2021-06-14 10:20:00,114.7,114.72,114.51,114.53,30973.0,107.2683,107.287,107.0906,107.1093,30973.0
2021-06-14 10:30:00,114.53,114.53,114.13,114.31,54916.0,107.1093,107.1093,106.7352,106.9036,54916.0
2021-06-14 10:40:00,114.33,114.41,114.21,114.36,33229.0,106.9223,106.9971,106.81,106.9503,33229.0
2021-06-14 10:50:00,114.35,114.48,114.35,114.43,35394.0,106.941,107.0625,106.941,107.0158,35394.0
2021-06-14 11:00:00,114.44,114.55,114.28,114.34,40006.0,107.0251,107.128,106.8755,106.9316,40006.0
2021-06-14 11:10:00,114.33,114.4,114.27,114.31,39634.0,106.9223,106.9877,106.8661,106.9036,39634.0
2021-06-14 11:20:00,114.33,114.34,114.22,114.26,35737.0,106.9223,106.9316,106.8194,106.8568,35737.0
2021-06-14 11:30:00,114.28,114.29,114.08,114.12,35243.0,106.8755,106.8849,106.6885,106.7259,35243.0
2021-06-14 11:40:00,114.13,114.25,114.12,114.22,36513.0,106.7352,106.8474,106.7259,106.8194,36513.0
2021-06-14 11:50:00,114.2,114.22,114.11,114.21,20234.0,106.8007,106.8194,106.7165,106.81,20234.0
2021-06-14 12:00:00,114.21,114.27,114.2,114.25,39932.0,106.81,106.8661,106.8007,106.8474,39932.0
2021-06-14 12:10:00,114.26,114.33,114.22,114.27,37684.0,106.8568,106.9223,106.8194,106.8661,37684.0
2021-06-14 12:20:00,114.28,114.28,114.15,114.23,15096.0,106.8755,106.8755,106.7539,106.8287,15096.0
2021-06-14 12:30:00,114.22,114.22,114.07,114.14,24448.0,106.8194,106.8194,106.6791,106.7446,24448.0
2021-06-14 12:40:00,114.14,114.18,114.08,114.09,26447.0,106.7446,106.782,106.6885,106.6978,26447.0
2021-06-14 12:50:00,114.11,114.17,114.05,114.07,18727.0,106.7165,106.7726,106.6604,106.6791,18727.0
2021-06-14 13:00:00,114.08,114.11,114.06,114.09,25913.0,106.6885,106.7165,106.6698,106.6978,25913.0
2021-06-14 13:10:00,114.09,114.09,114.0,114.01,23103.0,106.6978,106.6978,106.6136,106.623,23103.0
2021-06-14 13:20:00,114.0,114.09,113.99,114.09,26279.0,106.6136,106.6978,106.6043,106.6978,26279.0
2021-06-14 13:30:00,114.08,114.11,114.01,114.02,22465.0,106.6885,106.7165,106.623,106.6323,22465.0
2021-06-14 13:40:00,114.02,114.04,113.9,113.91,20660.0,106.6323,106.651,106.5201,106.5295,20660.0
2021-06-14 13:50:00,113.91,113.93,113.76,113.81,35982.0,106.5295,106.5482,106.3892,106.436,35982.0
2021-06-14 14:00:00,113.81,113.89,113.81,113.84,40665.0,106.436,106.5108,106.436,106.464,40665.0
2021-06-14 14:10:00,113.84,113.88,113.82,113.83,38889.0,106.464,106.5014,106.4453,106.4547,38889.0
2021-06-14 14:20:00,113.83,113.83,113.67,113.67,52695.0,106.4547,106.4547,106.305,106.305,52695.0
2021-06-14 14:30:00,113.67,113.68,113.54,113.59,38165.0,106.305,106.3144,106.1834,106.2302,38165.0
2021-06-14 14:40:00,113.58,113.67,113.56,113.66,68979.0,106.2209,106.305,106.2022,106.2957,68979.0
2021-06-14 14:50:00,113.66,113.71,113.62,113.71,131830.0,106.2957,106.3424,106.2583,106.3424,131830.0
2021-06-14 15:00:00,113.7,113.72,113.59,113.61,43906.0,106.3331,106.3518,106.2302,106.2489,43906.0
2021-06-14 15:10:00,113.6,113.67,113.5,113.53,55775.0,106.2396,106.305,106.146,106.1741,55775.0
2021-06-14 15:20:00,113.51,113.73,113.51,113.67,138288.0,106.1554,106.3611,106.1554,106.305,138288.0
2021-06-14 15:30:00,113.67,113.86,113.66,113.85,178263.0,106.305,106.4827,106.2957,106.4734,178263.0
2021-06-14 15:40:00,113.86,113.87,113.78,113.86,63320.0,106.4827,106.4921,106.4079,106.4827,63320.0
2021-06-14 15:50:00,113.87,114.0,113.76,114.0,155470.0,106.4921,106.6136,106.3892,106.6136,155470.0
2021-06-15 09:30:00,113.95,114.4,113.91,113.97,68291.0,106.5669,106.9877,106.5295,106.5856,68291.0
2021-06-15 09:40:00,113.96,114.01,113.71,113.84,36994.0,106.5762,106.623,106.3424,106.464,36994.0
2021-06-15 09:50:00,113.79,113.95,113.73,113.91,21814.0,106.4172,106.5669,106.3611,106.5295,21814.0
2021-06-15 10:00:00,113.97,114.07,113.77,113.78,33866.0,106.5856,106.6791,106.3985,106.4079,33866.0
2021-06-15 10:10:00,113.76,113.78,113.59,113.63,28291.0,106.3892,106.4079,106.2302,106.2676,28291.0
2021-06-15 10:20:00,113.59,113.66,113.35,113.35,55414.0,106.2302,106.2957,106.0058,106.0058,55414.0
2021-06-15 10:30:00,113.37,113.46,113.23,113.39,46942.0,106.0245,106.1086,105.8935,106.0432,46942.0
2021-06-15 10:40:00,113.37,113.37,113.18,113.28,66262.0,106.0245,106.0245,105.8468,105.9403,66262.0
2021-06-15 10:50:00,113.29,113.43,113.27,113.41,45982.0,105.9496,106.0806,105.9309,106.0619,45982.0
2021-06-15 11:00:00,113.38,113.38,113.21,113.34,41643.0,106.0338,106.0338,105.8748,105.9964,41643.0
2021-06-15 11:10:00,113.33,113.45,113.31,113.43,21754.0,105.9871,106.0993,105.9683,106.0806,21754.0
2021-06-15 11:20:00,113.42,113.47,113.32,113.34,27702.0,106.0712,106.118,105.9777,105.9964,27702.0
2021-06-15 11:30:00,113.34,113.34,113.12,113.15,28472.0,105.9964,105.9964,105.7907,105.8187,28472.0
2021-06-15 11:40:00,113.14,113.2,113.09,113.14,27449.0,105.8094,105.8655,105.7626,105.8094,27449.0
2021-06-15 11:50:00,113.14,113.14,112.98,113.07,47324.0,105.8094,105.8094,105.6597,105.7439,47324.0
2021-06-15 12:00:00,113.09,113.27,113.08,113.27,27427.0,105.7626,105.9309,105.7533,105.9309,27427.0
2021-06-15 12:10:00,113.27,113.42,113.27,113.4,24478.0,105.9309,106.0712,105.9309,106.0525,24478.0
2021-06-15 12:20:00,113.4,113.62,113.39,113.61,19835.0,106.0525,106.2583,106.0432,106.2489,19835.0
2021-06-15 12:30:00,113.58,113.71,113.55,113.67,24597.0,106.2209,106.3424,106.1928,106.305,24597.0
2021-06-15 12:40:00,113.68,113.8,113.62,113.78,37478.0,106.3144,106.4266,106.2583,106.4079,37478.0
2021-06-15 12:50:00,113.8,113.84,113.74,113.83,45483.0,106.4266,106.464,106.3705,106.4547,45483.0
2021-06-15 13:00:00,113.83,113.98,113.78,113.94,38265.0,106.4547,106.5949,106.4079,106.5575,38265.0
2021-06-15 13:10:00,113.94,113.94,113.82,113.87,39435.0,106.5575,106.5575,106.4453,106.4921,39435.0
2021-06-15 13:20:00,113.89,113.96,113.85,113.88,40472.0,106.5108,106.5762,106.4734,106.5014,40472.0
2021-06-15 13:30:00,113.88,113.96,113.88,113.92,47766.0,106.5014,106.5762,106.5014,106.5388,47766.0
2021-06-15 13:40:00,113.93,114.06,113.93,114.06,76442.0,106.5482,106.6698,106.5482,106.6698,76442.0
2021-06-15 13:50:00,114.05,114.15,114.01,114.1,157526.0,106.6604,106.7539,106.623,106.7072,157526.0
2021-06-15 14:00:00,114.1,114.31,114.1,114.23,141705.0,106.7072,106.9036,106.7072,106.8287,141705.0
2021-06-15 14:10:00,114.23,114.27,114.18,114.25,159500.0,106.8287,106.8661,106.782,106.8474,159500.0
2021-06-15 14:20:00,114.24,114.28,114.2,114.25,69635.0,106.8381,106.8755,106.8007,106.8474,69635.0
2021-06-15 14:30:00,114.24,114.24,114.11,114.14,39524.0,106.8381,106.8381,106.7165,106.7446,39524.0
2021-06-15 14:40:00,114.14,114.19,114.09,114.18,18361.0,106.7446,106.7913,106.6978,106.782,18361.0
2021-06-15 14:50:00,114.17,114.26,114.16,114.22,50019.0,106.7726,106.8568,106.7633,106.8194,50019.0
2021-06-15 15:00:00,114.22,114.25,114.07,114.13,75819.0,106.8194,106.8474,106.6791,106.7352,75819.0
2021-06-15 15:10:00,114.14,114.16,114.06,114.12,54754.0,106.7446,106.7633,106.6698,106.7259,54754.0
2021-06-15 15:20:00,114.11,114.12,113.88,113.94,46958.0,106.7165,106.7259,106.5014,106.5575,46958.0
2021-06-15 15:30:00,113.93,113.94,113.83,113.89,64093.0,106.5482,106.5575,106.4547,106.5108,64093.0
2021-06-15 15:40:00,113.9,114.06,113.86,114.06,36269.0,106.5201,106.6698,106.4827,106.6698,36269.0
2021-06-15 15:50:00,114.05,114.19,113.96,114.19,76049.0,106.6604,106.7913,106.5762,106.7913,76049.0
2021-06-16 09:30:00,113.93,113.95,113.45,113.48,272096.0,106.5482,106.5669,106.0993,106.1273,272096.0
2021-06-16 09:40:00,113.46,113.48,113.15,113.16,67965.0,106.1086,106.1273,105.8187,105.8281,67965.0
2021-06-16 09:50:00,113.17,113.3,113.14,113.23,55401.0,105.8374,105.959,105.8094,105.8935,55401.0
2021-06-16 10:00:00,113.31,113.39,113.11,113.31,32192.0,105.9683,106.0432,105.7813,105.9683,32192.0
2021-06-16 10:10:00,113.34,113.53,113.33,113.51,38543.0,105.9964,106.1741,105.9871,106.1554,38543.0
2021-06-16 10:20:00,113.52,113.54,113.38,113.48,54216.0,106.1647,106.1834,106.0338,106.1273,54216.0
2021-06-16 10:30:00,113.5,113.71,113.46,113.69,45933.0,106.146,106.3424,106.1086,106.3237,45933.0
2021-06-16 10:40:00,113.69,113.78,113.65,113.71,20679.0,106.3237,106.4079,106.2863,106.3424,20679.0
2021-06-16 10:50:00,113.68,113.73,113.64,113.7,32813.0,106.3144,106.3611,106.277,106.3331,32813.0
2021-06-16 11:00:00,113.69,113.86,113.67,113.75,23911.0,106.3237,106.4827,106.305,106.3798,23911.0
2021-06-16 11:10:00,113.75,113.98,113.73,113.97,23135.0,106.3798,106.5949,106.3611,106.5856,23135.0
2021-06-16 11:20:00,113.96,114.18,113.95,114.16,43383.0,106.5762,106.782,106.5669,106.7633,43383.0
2021-06-16 11:30:00,114.15,114.28,114.12,114.2,33163.0,106.7539,106.8755,106.7259,106.8007,33163.0
2021-06-16 11:40:00,114.22,114.35,114.21,114.35,42399.0,106.8194,106.941,106.81,106.941,42399.0
2021-06-16 11:50:00,114.36,114.49,114.36,114.37,30007.0,106.9503,107.0719,106.9503,106.9597,30007.0
2021-06-16 12:00:00,114.39,114.48,114.27,114.27,22368.0,106.9784,107.0625,106.8661,106.8661,22368.0
2021-06-16 12:10:00,114.25,114.28,113.93,113.94,19490.0,106.8474,106.8755,106.5482,106.5575,19490.0
2021-06-16 12:20:00,113.94,113.98,113.81,113.87,19617.0,106.5575,106.5949,106.436,106.4921,19617.0
2021-06-16 12:30:00,113.84,113.88,113.59,113.62,14362.0,106.464,106.5014,106.2302,106.2583,14362.0
2021-06-16 12:40:00,113.61,113.74,113.6,113.64,30388.0,106.2489,106.3705,106.2396,106.277,30388.0
2021-06-16 12:50:00,113.64,113.69,113.59,113.68,12647.0,106.277,106.3237,106.2302,106.3144,12647.0
2021-06-16 13:00:00,113.67,113.67,113.49,113.56,48008.0,106.305,106.305,106.1367,106.2022,48008.0
2021-06-16 13:10:00,113.57,113.72,113.56,113.61,38794.0,106.2115,106.3518,106.2022,106.2489,38794.0
2021-06-16 13:20:00,113.62,113.64,113.42,113.44,113121.0,106.2583,106.277,106.0712,106.0899,113121.0
2021-06-16 13:30:00,113.42,113.65,113.42,113.65,84329.0,106.0712,106.2863,106.0712,106.2863,84329.0
2021-06-16 13:40:00,113.67,113.68,113.56,113.56,22012.0,106.305,106.3144,106.2022,106.2022,22012.0
2021-06-16 13:50:00,113.55,113.79,113.46,113.76,38978.0,106.1928,106.4172,106.1086,106.3892,38978.0
2021-06-16 14:00:00,113.59,114.1,113.08,113.94,78384.0,106.2302,106.7072,105.7533,106.5575,78384.0
2021-06-16 14:10:00,113.9,114.1,113.33,113.44,41345.0,106.5201,106.7072,105.9871,106.0899,41345.0
2021-06-16 14:20:00,113.42,114.03,113.35,114.0,61981.0,106.0712,106.6417,106.0058,106.6136,61981.0
2021-06-16 14:30:00,113.88,114.05,113.68,113.9,71974.0,106.5014,106.6604,106.3144,106.5201,71974.0
2021-06-16 14:40:00,113.92,113.95,113.47,113.51,89074.0,106.5388,106.5669,106.118,106.1554,89074.0
2021-06-16 14:50:00,113.47,113.92,113.44,113.87,61152.0,106.118,106.5388,106.0899,106.4921,61152.0
2021-06-16 15:00:00,113.85,114.04,113.74,114.0,97143.0,106.4734,106.651,106.3705,106.6136,97143.0
2021-06-16 15:10:00,113.98,114.27,113.98,114.27,107584.0,106.5949,106.8661,106.5949,106.8661,107584.0
2021-06-16 15:20:00,114.28,114.56,114.27,114.27,98407.0,106.8755,107.1374,106.8661,106.8661,98407.0
2021-06-16 15:30:00,114.31,114.32,114.04,114.27,43421.0,106.9036,106.9129,106.651,106.8661,43421.0
2021-06-16 15:40:00,114.29,114.46,114.17,114.22,61311.0,106.8849,107.0438,106.7726,106.8194,61311.0
2021-06-16 15:50:00,114.23,114.28,114.08,114.12,110519.0,106.8287,106.8755,106.6885,106.7259,110519.0
2021-06-17 09:30:00,113.7,114.31,113.7,114.17,113794.0,106.3331,106.9036,106.3331,106.7726,113794.0
2021-06-17 09:40:00,114.15,114.18,113.66,113.66,67392.0,106.7539,106.782,106.2957,106.2957,67392.0
2021-06-17 09:50:00,113.65,113.75,113.49,113.54,86067.0,106.2863,106.3798,106.1367,106.1834,86067.0
2021-06-17 10:00:00,113.54,113.76,113.05,113.07,57462.0,106.1834,106.3892,105.7252,105.7439,57462.0
2021-06-17 10:10:00,113.02,113.11,112.92,113.07,33104.0,105.6971,105.7813,105.6036,105.7439,33104.0
2021-06-17 10:20:00,113.08,113.1,112.87,112.87,97992.0,105.7533,105.772,105.5569,105.5569,97992.0
2021-06-17 10:30:00,112.84,113.02,112.71,112.92,93407.0,105.5288,105.6971,105.4072,105.6036,93407.0
2021-06-17 10:40:00,112.95,113.13,112.8,112.84,60954.0,105.6317,105.8,105.4914,105.5288,60954.0
2021-06-17 10:50:00,112.83,112.91,112.59,112.69,42945.0,105.5194,105.5943,105.295,105.3885,42945.0
2021-06-17 11:00:00,112.69,112.71,112.45,112.55,118487.0,105.3885,105.4072,105.1641,105.2576,118487.0
2021-06-17 11:10:00,112.52,112.59,112.29,112.39,48381.0,105.2295,105.295,105.0144,105.108,48381.0
2021-06-17 11:20:00,112.39,112.45,112.2,112.3,98762.0,105.108,105.1641,104.9303,105.0238,98762.0
2021-06-17 11:30:00,112.3,112.4,112.18,112.38,66066.0,105.0238,105.1173,104.9116,105.0986,66066.0
2021-06-17 11:40:00,112.44,112.48,112.31,112.44,48074.0,105.1547,105.1921,105.0331,105.1547,48074.0
2021-06-17 11:50:00,112.42,112.43,111.6,111.62,108405.0,105.136,105.1454,104.3691,104.3878,108405.0
2021-06-17 12:00:00,111.62,111.81,111.56,111.69,77575.0,104.3878,104.5655,104.3317,104.4533,77575.0
2021-06-17 12:10:00,111.69,111.71,111.25,111.26,57795.0,104.4533,104.472,104.0418,104.0512,57795.0
2021-06-17 12:20:00,111.27,111.27,110.89,110.98,44834.0,104.0605,104.0605,103.7051,103.7893,44834.0
2021-06-17 12:30:00,110.97,111.37,110.86,111.3,37970.0,103.78,104.154,103.6771,104.0886,37970.0
2021-06-17 12:40:00,111.31,111.42,111.19,111.4,25591.0,104.0979,104.2008,103.9857,104.1821,25591.0
2021-06-17 12:50:00,111.38,111.55,111.31,111.55,171955.0,104.1634,104.3224,104.0979,104.3224,171955.0
2021-06-17 13:00:00,111.55,111.95,111.48,111.95,49263.0,104.3224,104.6965,104.2569,104.6965,49263.0
2021-06-17 13:10:00,111.91,111.97,111.8,111.92,54931.0,104.6591,104.7152,104.5562,104.6684,54931.0
2021-06-17 13:20:00,111.94,112.1,111.84,111.99,55939.0,104.6871,104.8367,104.5936,104.7339,55939.0
2021-06-17 13:30:00,111.99,112.1,111.88,111.97,36795.0,104.7339,104.8367,104.631,104.7152,36795.0
2021-06-17 13:40:00,111.99,112.16,111.92,112.1,39666.0,104.7339,104.8929,104.6684,104.8367,39666.0
2021-06-17 13:50:00,112.11,112.11,111.92,111.98,92902.0,104.8461,104.8461,104.6684,104.7245,92902.0
2021-06-17 14:00:00,111.98,112.02,111.79,111.79,78845.0,104.7245,104.7619,104.5468,104.5468,78845.0
2021-06-17 14:10:00,111.81,111.97,111.81,111.84,37396.0,104.5655,104.7152,104.5655,104.5936,37396.0
2021-06-17 14:20:00,111.85,111.87,111.77,111.79,52513.0,104.6029,104.6216,104.5281,104.5468,52513.0
2021-06-17 14:30:00,111.8,111.81,111.64,111.74,30740.0,104.5562,104.5655,104.4066,104.5001,30740.0
2021-06-17 14:40:00,111.75,111.84,111.67,111.73,69465.0,104.5094,104.5936,104.4346,104.4907,69465.0
2021-06-17 14:50:00,111.72,111.83,111.7,111.76,34570.0,104.4814,104.5842,104.4627,104.5188,34570.0
2021-06-17 15:00:00,111.79,111.87,111.65,111.81,43100.0,104.5468,104.6216,104.4159,104.5655,43100.0
2021-06-17 15:10:00,111.84,112.0,111.79,111.9,39776.0,104.5936,104.7432,104.5468,104.6497,39776.0
2021-06-17 15:20:00,111.9,112.01,111.83,112.01,43223.0,104.6497,104.7526,104.5842,104.7526,43223.0
2021-06-17 15:30:00,112.02,112.42,112.02,112.42,175472.0,104.7619,105.136,104.7619,105.136,175472.0
2021-06-17 15:40:00,112.4,112.41,112.15,112.17,126201.0,105.1173,105.1267,104.8835,104.9022,126201.0
2021-06-17 15:50:00,112.19,112.21,111.93,112.07,193766.0,104.9209,104.9396,104.6778,104.8087,193766.0
2021-06-18 09:30:00,110.54,111.25,110.23,110.94,144491.0,103.3778,104.0418,103.0879,103.7519,144491.0
2021-06-18 09:40:00,111.04,111.18,110.79,111.07,82794.0,103.8454,103.9764,103.6116,103.8735,82794.0
2021-06-18 09:50:00,111.0,111.0,110.32,110.61,69748.0,103.808,103.808,103.1721,103.4433,69748.0
2021-06-18 10:00:00,110.63,110.76,110.17,110.44,86604.0,103.462,103.5836,103.0318,103.2843,86604.0
2021-06-18 10:10:00,110.47,110.56,109.95,109.96,68860.0,103.3124,103.3965,102.8261,102.8354,68860.0
2021-06-18 10:20:00,109.98,110.19,109.87,110.06,62770.0,102.8541,103.0505,102.7512,102.9289,62770.0
2021-06-18 10:30:00,110.06,110.33,109.85,110.25,160360.0,102.9289,103.1814,102.7325,103.1066,160360.0
2021-06-18 10:40:00,110.2,110.2,109.9,110.17,43915.0,103.0599,103.0599,102.7793,103.0318,43915.0
2021-06-18 10:50:00,110.15,110.3,110.03,110.19,53827.0,103.0131,103.1534,102.9009,103.0505,53827.0
2021-06-18 11:00:00,110.18,110.25,110.04,110.2,36040.0,103.0411,103.1066,102.9102,103.0599,36040.0
2021-06-18 11:10:00,110.21,110.39,110.1,110.16,33683.0,103.0692,103.2375,102.9663,103.0224,33683.0
2021-06-18 11:20:00,110.18,110.27,109.93,109.94,28957.0,103.0411,103.1253,102.8073,102.8167,28957.0
2021-06-18 11:30:00,109.97,110.52,109.91,110.47,50567.0,102.8448,103.3591,102.7886,103.3124,50567.0
2021-06-18 11:40:00,110.49,110.58,110.43,110.56,46017.0,103.3311,103.4152,103.275,103.3965,46017.0
2021-06-18 11:50:00,110.57,110.67,110.47,110.66,59208.0,103.4059,103.4994,103.3124,103.49,59208.0
2021-06-18 12:00:00,110.64,110.67,110.46,110.65,29213.0,103.4713,103.4994,103.303,103.4807,29213.0
2021-06-18 12:10:00,110.63,110.63,110.42,110.56,20698.0,103.462,103.462,103.2656,103.3965,20698.0
2021-06-18 12:20:00,110.55,110.62,110.44,110.57,22553.0,103.3872,103.4526,103.2843,103.4059,22553.0
2021-06-18 12:30:00,110.55,110.57,110.21,110.24,35390.0,103.3872,103.4059,103.0692,103.0973,35390.0
2021-06-18 12:40:00,110.26,110.26,109.99,110.1,19520.0,103.116,103.116,102.8635,102.9663,19520.0
2021-06-18 12:50:00,110.08,110.08,109.84,109.87,24761.0,102.9476,102.9476,102.7232,102.7512,24761.0
2021-06-18 13:00:00,109.84,109.9,109.8,109.84,36783.0,102.7232,102.7793,102.6858,102.7232,36783.0
2021-06-18 13:10:00,109.84,110.0,109.83,109.89,30450.0,102.7232,102.8728,102.7138,102.7699,30450.0
2021-06-18 13:20:00,109.87,109.9,109.72,109.79,43981.0,102.7512,102.7793,102.611,102.6764,43981.0
2021-06-18 13:30:00,109.76,110.05,109.75,109.94,40085.0,102.6484,102.9196,102.639,102.8167,40085.0
2021-06-18 13:40:00,109.95,110.03,109.78,109.83,41455.0,102.8261,102.9009,102.6671,102.7138,41455.0
2021-06-18 13:50:00,109.82,109.82,109.68,109.75,25617.0,102.7045,102.7045,102.5735,102.639,25617.0
2021-06-18 14:00:00,109.71,109.95,109.64,109.75,64365.0,102.6016,102.8261,102.5361,102.639,64365.0
2021-06-18 14:10:00,109.76,109.84,109.7,109.77,63983.0,102.6484,102.7232,102.5922,102.6577,63983.0
2021-06-18 14:20:00,109.78,109.83,109.67,109.74,41710.0,102.6671,102.7138,102.5642,102.6297,41710.0
2021-06-18 14:30:00,109.74,109.74,109.41,109.52,53810.0,102.6297,102.6297,102.321,102.4239,53810.0
2021-06-18 14:40:00,109.51,109.52,109.23,109.24,63871.0,102.4146,102.4239,102.1527,102.1621,63871.0
2021-06-18 14:50:00,109.25,109.27,109.02,109.13,50335.0,102.1714,102.1901,101.9563,102.0592,50335.0
2021-06-18 15:00:00,109.13,109.26,109.01,109.16,38275.0,102.0592,102.1808,101.947,102.0872,38275.0
2021-06-18 15:10:00,109.17,109.41,109.12,109.4,43724.0,102.0966,102.321,102.0498,102.3117,43724.0
2021-06-18 15:20:00,109.38,109.55,109.31,109.39,64551.0,102.293,102.452,102.2275,102.3023,64551.0
2021-06-18 15:30:00,109.4,109.42,109.14,109.39,165789.0,102.3117,102.3304,102.0685,102.3023,165789.0
2021-06-18 15:40:00,109.38,109.5,109.26,109.31,84662.0,102.293,102.4052,102.1808,102.2275,84662.0
2021-06-18 15:50:00,109.29,109.44,109.18,109.18,205277.0,102.2088,102.3491,102.1059,102.1059,205277.0
2021-06-21 09:30:00,110.11,110.61,110.11,110.46,293687.0,102.9757,103.4433,102.9757,103.303,293687.0
2021-06-21 09:40:00,110.47,110.63,110.34,110.61,69188.0,103.3124,103.462,103.1908,103.4433,69188.0
2021-06-21 09:50:00,110.6,110.78,110.5,110.53,45999.0,103.4339,103.6023,103.3404,103.3685,45999.0
2021-06-21 10:00:00,110.52,111.05,110.47,111.04,66373.0,103.3591,103.8548,103.3124,103.8454,66373.0
2021-06-21 10:10:00,111.04,111.3,110.97,111.07,45730.0,103.8454,104.0886,103.78,103.8735,45730.0
2021-06-21 10:20:00,111.07,111.46,111.04,111.42,62310.0,103.8735,104.2382,103.8454,104.2008,62310.0
2021-06-21 10:30:00,111.43,111.58,111.38,111.51,52090.0,104.2102,104.3504,104.1634,104.285,52090.0
2021-06-21 10:40:00,111.56,111.77,111.55,111.56,57415.0,104.3317,104.5281,104.3224,104.3317,57415.0
2021-06-21 10:50:00,111.57,111.62,111.36,111.43,37206.0,104.3411,104.3878,104.1447,104.2102,37206.0
2021-06-21 11:00:00,111.43,111.45,111.13,111.31,58290.0,104.2102,104.2289,103.9296,104.0979,58290.0
2021-06-21 11:10:00,111.31,111.43,111.23,111.34,48879.0,104.0979,104.2102,104.0231,104.126,48879.0
2021-06-21 11:20:00,111.37,111.46,111.31,111.33,57523.0,104.154,104.2382,104.0979,104.1166,57523.0
2021-06-21 11:30:00,111.29,111.61,111.29,111.6,33682.0,104.0792,104.3785,104.0792,104.3691,33682.0
2021-06-21 11:40:00,111.61,111.7,111.59,111.65,34886.0,104.3785,104.4627,104.3598,104.4159,34886.0
2021-06-21 11:50:00,111.63,111.78,111.59,111.69,24917.0,104.3972,104.5375,104.3598,104.4533,24917.0
2021-06-21 12:00:00,111.69,111.75,111.58,111.6,30728.0,104.4533,104.5094,104.3504,104.3691,30728.0
2021-06-21 12:10:00,111.6,111.66,111.53,111.61,31867.0,104.3691,104.4253,104.3037,104.3785,31867.0
2021-06-21 12:20:00,111.6,111.64,111.54,111.59,91051.0,104.3691,104.4066,104.313,104.3598,91051.0
2021-06-21 12:30:00,111.58,111.7,111.49,111.65,36701.0,104.3504,104.4627,104.2663,104.4159,36701.0
2021-06-21 12:40:00,111.65,111.84,111.61,111.77,38384.0,104.4159,104.5936,104.3785,104.5281,38384.0
2021-06-21 12:50:00,111.75,111.83,111.71,111.72,25203.0,104.5094,104.5842,104.472,104.4814,25203.0
2021-06-21 13:00:00,111.72,111.78,111.66,111.73,21672.0,104.4814,104.5375,104.4253,104.4907,21672.0
2021-06-21 13:10:00,111.73,111.81,111.72,111.75,63793.0,104.4907,104.5655,104.4814,104.5094,63793.0
2021-06-21 13:20:00,111.74,111.77,111.61,111.74,29649.0,104.5001,104.5281,104.3785,104.5001,29649.0
2021-06-21 13:30:00,111.76,111.83,111.72,111.82,22730.0,104.5188,104.5842,104.4814,104.5749,22730.0
2021-06-21 13:40:00,111.82,111.88,111.7,111.73,36329.0,104.5749,104.631,104.4627,104.4907,36329.0
2021-06-21 13:50:00,111.73,111.81,111.7,111.8,19251.0,104.4907,104.5655,104.4627,104.5562,19251.0
2021-06-21 14:00:00,111.8,111.89,111.73,111.85,34563.0,104.5562,104.6404,104.4907,104.6029,34563.0
2021-06-21 14:10:00,111.83,111.86,111.79,111.82,97426.0,104.5842,104.6123,104.5468,104.5749,97426.0
2021-06-21 14:20:00,111.82,111.85,111.74,111.81,31668.0,104.5749,104.6029,104.5001,104.5655,31668.0
2021-06-21 14:30:00,111.8,111.87,111.68,111.79,45984.0,104.5562,104.6216,104.444,104.5468,45984.0
2021-06-21 14:40:00,111.79,111.81,111.69,111.74,22637.0,104.5468,104.5655,104.4533,104.5001,22637.0
2021-06-21 14:50:00,111.74,111.9,111.73,111.89,55422.0,104.5001,104.6497,104.4907,104.6404,55422.0
2021-06-21 15:00:00,111.86,112.02,111.86,112.01,128470.0,104.6123,104.7619,104.6123,104.7526,128470.0
2021-06-21 15:10:00,112.0,112.0,111.76,111.78,57299.0,104.7432,104.7432,104.5188,104.5375,57299.0
2021-06-21 15:20:00,111.78,111.78,111.49,111.59,44767.0,104.5375,104.5375,104.2663,104.3598,44767.0
2021-06-21 15:30:00,111.59,111.76,111.52,111.71,53336.0,104.3598,104.5188,104.2943,104.472,53336.0
2021-06-21 15:40:00,111.73,111.74,111.53,111.68,43143.0,104.4907,104.5001,104.3037,104.444,43143.0
2021-06-21 15:50:00,111.7,111.81,111.62,111.68,205115.0,104.4627,104.5655,104.3878,104.444,205115.0
2021-06-22 09:30:00,111.61,111.69,110.8,110.87,176457.0,104.3785,104.4533,103.621,103.6864,176457.0
2021-06-22 09:40:00,110.89,111.24,110.85,111.1,89270.0,103.7051,104.0325,103.6677,103.9015,89270.0
2021-06-22 09:50:00,111.1,111.18,110.77,110.87,68160.0,103.9015,103.9764,103.5929,103.6864,68160.0
2021-06-22 10:00:00,110.84,110.97,110.75,110.89,69232.0,103.6584,103.78,103.5742,103.7051,69232.0
2021-06-22 10:10:00,110.9,111.24,110.85,111.18,63377.0,103.7145,104.0325,103.6677,103.9764,63377.0
2021-06-22 10:20:00,111.15,111.27,111.04,111.2,41445.0,103.9483,104.0605,103.8454,103.9951,41445.0
2021-06-22 10:30:00,111.21,111.22,111.01,111.18,30361.0,104.0044,104.0138,103.8174,103.9764,30361.0
2021-06-22 10:40:00,111.21,111.43,111.21,111.43,33157.0,104.0044,104.2102,104.0044,104.2102,33157.0
2021-06-22 10:50:00,111.41,111.52,111.34,111.52,32556.0,104.1915,104.2943,104.126,104.2943,32556.0
2021-06-22 11:00:00,111.53,111.77,111.48,111.74,35026.0,104.3037,104.5281,104.2569,104.5001,35026.0
2021-06-22 11:10:00,111.74,112.0,111.74,111.82,81272.0,104.5001,104.7432,104.5001,104.5749,81272.0
2021-06-22 11:20:00,111.8,111.81,111.64,111.65,30698.0,104.5562,104.5655,104.4066,104.4159,30698.0
2021-06-22 11:30:00,111.65,111.71,111.4,111.42,32059.0,104.4159,104.472,104.1821,104.2008,32059.0
2021-06-22 11:40:00,111.41,111.47,111.37,111.42,23472.0,104.1915,104.2476,104.154,104.2008,23472.0
2021-06-22 11:50:00,111.41,111.51,111.39,111.43,36220.0,104.1915,104.285,104.1728,104.2102,36220.0
2021-06-22 12:00:00,111.45,111.64,111.45,111.51,23090.0,104.2289,104.4066,104.2289,104.285,23090.0
2021-06-22 12:10:00,111.51,111.59,111.48,111.57,26143.0,104.285,104.3598,104.2569,104.3411,26143.0
2021-06-22 12:20:00,111.58,111.62,111.53,111.62,28269.0,104.3504,104.3878,104.3037,104.3878,28269.0
2021-06-22 12:30:00,111.61,111.61,111.37,111.37,23158.0,104.3785,104.3785,104.154,104.154,23158.0
2021-06-22 12:40:00,111.39,111.59,111.36,111.58,15955.0,104.1728,104.3598,104.1447,104.3504,15955.0
2021-06-22 12:50:00,111.57,111.61,111.44,111.47,66007.0,104.3411,104.3785,104.2195,104.2476,66007.0
2021-06-22 13:00:00,111.44,111.6,111.44,111.59,26846.0,104.2195,104.3691,104.2195,104.3598,26846.0
2021-06-22 13:10:00,111.58,111.66,111.47,111.52,44612.0,104.3504,104.4253,104.2476,104.2943,44612.0
2021-06-22 13:20:00,111.52,111.59,111.5,111.58,20709.0,104.2943,104.3598,104.2756,104.3504,20709.0
2021-06-22 13:30:00,111.61,111.62,111.53,111.56,26904.0,104.3785,104.3878,104.3037,104.3317,26904.0
2021-06-22 13:40:00,111.57,111.72,111.57,111.71,26384.0,104.3411,104.4814,104.3411,104.472,26384.0
2021-06-22 13:50:00,111.7,111.76,111.66,111.73,26142.0,104.4627,104.5188,104.4253,104.4907,26142.0
2021-06-22 14:00:00,111.74,111.78,111.65,111.69,57371.0,104.5001,104.5375,104.4159,104.4533,57371.0
2021-06-22 14:10:00,111.68,111.83,111.66,111.8,45539.0,104.444,104.5842,104.4253,104.5562,45539.0
2021-06-22 14:20:00,111.79,111.93,111.77,111.91,33708.0,104.5468,104.6778,104.5281,104.6591,33708.0
2021-06-22 14:30:00,111.9,111.97,111.8,111.97,61165.0,104.6497,104.7152,104.5562,104.7152,61165.0
2021-06-22 14:40:00,111.96,111.96,111.83,111.86,38357.0,104.7058,104.7058,104.5842,104.6123,38357.0
2021-06-22 14:50:00,111.86,111.99,111.85,111.93,61330.0,104.6123,104.7339,104.6029,104.6778,61330.0
2021-06-22 15:00:00,111.93,112.11,111.92,112.09,41951.0,104.6778,104.8461,104.6684,104.8274,41951.0
2021-06-22 15:10:00,112.09,112.36,112.07,112.35,75019.0,104.8274,105.0799,104.8087,105.0705,75019.0
2021-06-22 15:20:00,112.34,112.48,112.27,112.39,69342.0,105.0612,105.1921,104.9957,105.108,69342.0
2021-06-22 15:30:00,112.39,112.52,112.26,112.31,67833.0,105.108,105.2295,104.9864,105.0331,67833.0
2021-06-22 15:40:00,112.31,112.37,112.19,112.27,72834.0,105.0331,105.0893,104.9209,104.9957,72834.0
2021-06-22 15:50:00,112.25,112.35,112.18,112.27,97003.0,104.977,105.0705,104.9116,104.9957,97003.0
2021-06-23 09:30:00,112.46,112.67,112.42,112.55,129627.0,105.1734,105.3698,105.136,105.2576,129627.0
2021-06-23 09:40:00,112.55,112.84,112.47,112.65,108774.0,105.2576,105.5288,105.1828,105.3511,108774.0
2021-06-23 09:50:00,112.63,112.67,112.34,112.47,51533.0,105.3324,105.3698,105.0612,105.1828,51533.0
2021-06-23 10:00:00,112.48,112.8,112.41,112.8,51562.0,105.1921,105.4914,105.1267,105.4914,51562.0
2021-06-23 10:10:00,112.76,112.94,112.76,112.9,29885.0,105.454,105.6223,105.454,105.5849,29885.0
2021-06-23 10:20:00,112.87,113.02,112.84,112.92,46494.0,105.5569,105.6971,105.5288,105.6036,46494.0
2021-06-23 10:30:00,112.92,112.99,112.77,112.83,30818.0,105.6036,105.6691,105.4633,105.5194,30818.0
2021-06-23 10:40:00,112.83,112.88,112.63,112.63,25217.0,105.5194,105.5662,105.3324,105.3324,25217.0
2021-06-23 10:50:00,112.63,112.88,112.59,112.88,60393.0,105.3324,105.5662,105.295,105.5662,60393.0
2021-06-23 11:00:00,112.89,112.96,112.59,112.62,39302.0,105.5756,105.641,105.295,105.3231,39302.0
2021-06-23 11:10:00,112.61,112.79,112.6,112.73,118351.0,105.3137,105.482,105.3044,105.4259,118351.0
2021-06-23 11:20:00,112.73,112.83,112.7,112.78,63467.0,105.4259,105.5194,105.3979,105.4727,63467.0
2021-06-23 11:30:00,112.78,112.78,112.52,112.58,34809.0,105.4727,105.4727,105.2295,105.2856,34809.0
2021-06-23 11:40:00,112.58,112.68,112.57,112.65,73739.0,105.2856,105.3792,105.2763,105.3511,73739.0
2021-06-23 11:50:00,112.64,112.68,112.57,112.61,17479.0,105.3418,105.3792,105.2763,105.3137,17479.0
2021-06-23 12:00:00,112.6,112.69,112.57,112.66,23565.0,105.3044,105.3885,105.2763,105.3605,23565.0
2021-06-23 12:10:00,112.65,112.8,112.64,112.8,204967.0,105.3511,105.4914,105.3418,105.4914,204967.0
2021-06-23 12:20:00,112.8,112.92,112.79,112.91,16312.0,105.4914,105.6036,105.482,105.5943,16312.0
2021-06-23 12:30:00,112.91,113.04,112.76,112.76,27491.0,105.5943,105.7158,105.454,105.454,27491.0
2021-06-23 12:40:00,112.74,112.91,112.7,112.82,39094.0,105.4353,105.5943,105.3979,105.5101,39094.0
2021-06-23 12:50:00,112.81,112.84,112.73,112.82,30234.0,105.5007,105.5288,105.4259,105.5101,30234.0
2021-06-23 13:00:00,112.82,112.91,112.77,112.91,35848.0,105.5101,105.5943,105.4633,105.5943,35848.0
2021-06-23 13:10:00,112.9,112.98,112.87,112.97,23855.0,105.5849,105.6597,105.5569,105.6504,23855.0
2021-06-23 13:20:00,112.98,113.2,112.97,113.17,20490.0,105.6597,105.8655,105.6504,105.8374,20490.0
2021-06-23 13:30:00,113.16,113.22,113.1,113.16,24575.0,105.8281,105.8842,105.772,105.8281,24575.0
2021-06-23 13:40:00,113.16,113.21,113.09,113.21,25023.0,105.8281,105.8748,105.7626,105.8748,25023.0
2021-06-23 13:50:00,113.2,113.23,113.14,113.18,16933.0,105.8655,105.8935,105.8094,105.8468,16933.0
2021-06-23 14:00:00,113.18,113.18,113.07,113.13,32855.0,105.8468,105.8468,105.7439,105.8,32855.0
2021-06-23 14:10:00,113.13,113.18,113.02,113.03,33328.0,105.8,105.8468,105.6971,105.7065,33328.0
2021-06-23 14:20:00,113.02,113.06,112.91,112.95,40205.0,105.6971,105.7345,105.5943,105.6317,40205.0
2021-06-23 14:30:00,112.93,112.96,112.82,112.86,24824.0,105.613,105.641,105.5101,105.5475,24824.0
2021-06-23 14:40:00,112.86,112.9,112.81,112.87,80716.0,105.5475,105.5849,105.5007,105.5569,80716.0
2021-06-23 14:50:00,112.87,112.96,112.86,112.9,37747.0,105.5569,105.641,105.5475,105.5849,37747.0
2021-06-23 15:00:00,112.89,112.97,112.86,112.92,69628.0,105.5756,105.6504,105.5475,105.6036,69628.0
2021-06-23 15:10:00,112.92,112.95,112.78,112.87,44492.0,105.6036,105.6317,105.4727,105.5569,44492.0
2021-06-23 15:20:00,112.87,113.02,112.86,113.01,27084.0,105.5569,105.6971,105.5475,105.6878,27084.0
2021-06-23 15:30:00,113.0,113.07,112.86,112.86,44661.0,105.6784,105.7439,105.5475,105.5475,44661.0
2021-06-23 15:40:00,112.87,112.89,112.58,112.61,106792.0,105.5569,105.5756,105.2856,105.3137,106792.0
2021-06-23 15:50:00,112.6,112.6,112.38,112.46,216123.0,105.3044,105.3044,105.0986,105.1734,216123.0
2021-06-24 09:30:00,113.05,113.25,112.61,112.62,130947.0,105.7252,105.9122,105.3137,105.3231,130947.0
2021-06-24 09:40:00,112.64,112.89,112.64,112.81,75561.0,105.3418,105.5756,105.3418,105.5007,75561.0
2021-06-24 09:50:00,112.83,112.86,112.63,112.66,39141.0,105.5194,105.5475,105.3324,105.3605,39141.0
2021-06-24 10:00:00,112.67,112.78,112.54,112.7,51635.0,105.3698,105.4727,105.2482,105.3979,51635.0
2021-06-24 10:10:00,112.72,112.88,112.68,112.84,31805.0,105.4166,105.5662,105.3792,105.5288,31805.0
2021-06-24 10:20:00,112.84,113.03,112.84,112.95,29315.0,105.5288,105.7065,105.5288,105.6317,29315.0
2021-06-24 10:30:00,112.97,113.0,112.87,112.93,28641.0,105.6504,105.6784,105.5569,105.613,28641.0
2021-06-24 10:40:00,112.92,113.01,112.8,112.94,17084.0,105.6036,105.6878,105.4914,105.6223,17084.0
2021-06-24 10:50:00,112.97,113.0,112.83,112.94,36414.0,105.6504,105.6784,105.5194,105.6223,36414.0
2021-06-24 11:00:00,112.94,113.09,112.94,113.05,31635.0,105.6223,105.7626,105.6223,105.7252,31635.0
2021-06-24 11:10:00,113.06,113.11,112.98,113.08,31409.0,105.7345,105.7813,105.6597,105.7533,31409.0
2021-06-24 11:20:00,113.08,113.13,113.03,113.13,24477.0,105.7533,105.8,105.7065,105.8,24477.0
2021-06-24 11:30:00,113.09,113.24,113.06,113.22,28358.0,105.7626,105.9029,105.7345,105.8842,28358.0
2021-06-24 11:40:00,113.23,113.25,113.14,113.16,26553.0,105.8935,105.9122,105.8094,105.8281,26553.0
2021-06-24 11:50:00,113.17,113.19,113.12,113.16,26048.0,105.8374,105.8561,105.7907,105.8281,26048.0
2021-06-24 12:00:00,113.17,113.19,113.08,113.09,100731.0,105.8374,105.8561,105.7533,105.7626,100731.0
2021-06-24 12:10:00,113.09,113.1,112.95,113.05,76228.0,105.7626,105.772,105.6317,105.7252,76228.0
2021-06-24 12:20:00,113.05,113.23,113.04,113.23,23033.0,105.7252,105.8935,105.7158,105.8935,23033.0
2021-06-24 12:30:00,113.22,113.28,113.16,113.28,27125.0,105.8842,105.9403,105.8281,105.9403,27125.0
2021-06-24 12:40:00,113.28,113.61,113.28,113.55,70461.0,105.9403,106.2489,105.9403,106.1928,70461.0
2021-06-24 12:50:00,113.54,113.57,113.44,113.51,23594.0,106.1834,106.2115,106.0899,106.1554,23594.0
2021-06-24 13:00:00,113.51,113.64,113.5,113.56,28963.0,106.1554,106.277,106.146,106.2022,28963.0
2021-06-24 13:10:00,113.56,113.65,113.53,113.53,18132.0,106.2022,106.2863,106.1741,106.1741,18132.0
2021-06-24 13:20:00,113.54,113.59,113.49,113.52,37464.0,106.1834,106.2302,106.1367,106.1647,37464.0
2021-06-24 13:30:00,113.51,113.69,113.5,113.67,23536.0,106.1554,106.3237,106.146,106.305,23536.0
2021-06-24 13:40:00,113.67,113.69,113.58,113.65,40440.0,106.305,106.3237,106.2209,106.2863,40440.0
2021-06-24 13:50:00,113.66,113.76,113.6,113.75,36154.0,106.2957,106.3892,106.2396,106.3798,36154.0
2021-06-24 14:00:00,113.75,113.85,113.74,113.79,60271.0,106.3798,106.4734,106.3705,106.4172,60271.0
2021-06-24 14:10:00,113.78,113.88,113.76,113.85,49493.0,106.4079,106.5014,106.3892,106.4734,49493.0
2021-06-24 14:20:00,113.87,113.99,113.85,113.98,39607.0,106.4921,106.6043,106.4734,106.5949,39607.0
2021-06-24 14:30:00,113.99,114.09,113.99,114.03,258761.0,106.6043,106.6978,106.6043,106.6417,258761.0
2021-06-24 14:40:00,114.02,114.06,113.96,113.99,31320.0,106.6323,106.6698,106.5762,106.6043,31320.0
2021-06-24 14:50:00,113.99,114.01,113.94,113.97,47219.0,106.6043,106.623,106.5575,106.5856,47219.0
2021-06-24 15:00:00,113.97,114.02,113.89,113.9,64841.0,106.5856,106.6323,106.5108,106.5201,64841.0
2021-06-24 15:10:00,113.91,114.1,113.88,114.1,55310.0,106.5295,106.7072,106.5014,106.7072,55310.0
2021-06-24 15:20:00,114.08,114.1,113.89,113.98,71955.0,106.6885,106.7072,106.5108,106.5949,71955.0
2021-06-24 15:30:00,114.0,114.1,113.92,114.0,46534.0,106.6136,106.7072,106.5388,106.6136,46534.0
2021-06-24 15:40:00,114.02,114.05,113.92,113.92,58348.0,106.6323,106.6604,106.5388,106.5388,58348.0
2021-06-24 15:50:00,113.93,114.03,113.84,113.99,139917.0,106.5482,106.6417,106.464,106.6043,139917.0
2021-06-25 09:30:00,114.31,114.34,113.97,114.12,71811.0,106.9036,106.9316,106.5856,106.7259,71811.0
2021-06-25 09:40:00,114.21,114.45,114.2,114.42,55949.0,106.81,107.0345,106.8007,107.0064,55949.0
2021-06-25 09:50:00,114.41,114.57,114.26,114.3,102488.0,106.9971,107.1467,106.8568,106.8942,102488.0
2021-06-25 10:00:00,114.26,114.6,114.15,114.58,80660.0,106.8568,107.1748,106.7539,107.1561,80660.0
2021-06-25 10:10:00,114.56,114.76,114.56,114.75,54245.0,107.1374,107.3244,107.1374,107.315,54245.0
2021-06-25 10:20:00,114.76,114.76,114.43,114.53,43220.0,107.3244,107.3244,107.0158,107.1093,43220.0
2021-06-25 10:30:00,114.6,114.63,114.46,114.51,22829.0,107.1748,107.2028,107.0438,107.0906,22829.0
2021-06-25 10:40:00,114.49,114.58,114.39,114.58,23219.0,107.0719,107.1561,106.9784,107.1561,23219.0
2021-06-25 10:50:00,114.55,114.59,114.42,114.43,27272.0,107.128,107.1654,107.0064,107.0158,27272.0
2021-06-25 11:00:00,114.43,114.57,114.42,114.44,25697.0,107.0158,107.1467,107.0064,107.0251,25697.0
2021-06-25 11:10:00,114.42,114.57,114.41,114.52,28882.0,107.0064,107.1467,106.9971,107.0999,28882.0
2021-06-25 11:20:00,114.51,114.65,114.47,114.63,42287.0,107.0906,107.2215,107.0532,107.2028,42287.0
2021-06-25 11:30:00,114.64,114.65,114.59,114.63,27421.0,107.2122,107.2215,107.1654,107.2028,27421.0
2021-06-25 11:40:00,114.62,114.63,114.54,114.59,20195.0,107.1935,107.2028,107.1187,107.1654,20195.0
2021-06-25 11:50:00,114.57,114.65,114.57,114.64,50388.0,107.1467,107.2215,107.1467,107.2122,50388.0
2021-06-25 12:00:00,114.65,114.76,114.65,114.72,20543.0,107.2215,107.3244,107.2215,107.287,20543.0
2021-06-25 12:10:00,114.73,114.73,114.61,114.68,31086.0,107.2963,107.2963,107.1841,107.2496,31086.0
2021-06-25 12:20:00,114.69,114.72,114.49,114.49,16059.0,107.2589,107.287,107.0719,107.0719,16059.0
2021-06-25 12:30:00,114.5,114.64,114.5,114.62,17533.0,107.0812,107.2122,107.0812,107.1935,17533.0
2021-06-25 12:40:00,114.62,114.67,114.58,114.59,56867.0,107.1935,107.2402,107.1561,107.1654,56867.0
2021-06-25 12:50:00,114.6,114.61,114.52,114.61,25189.0,107.1748,107.1841,107.0999,107.1841,25189.0
2021-06-25 13:00:00,114.6,114.61,114.52,114.52,18814.0,107.1748,107.1841,107.0999,107.0999,18814.0
2021-06-25 13:10:00,114.51,114.57,114.45,114.53,29180.0,107.0906,107.1467,107.0345,107.1093,29180.0
2021-06-25 13:20:00,114.53,114.56,114.47,114.52,20144.0,107.1093,107.1374,107.0532,107.0999,20144.0
2021-06-25 13:30:00,114.51,114.53,114.42,114.49,25406.0,107.0906,107.1093,107.0064,107.0719,25406.0
2021-06-25 13:40:00,114.49,114.6,114.46,114.56,47163.0,107.0719,107.1748,107.0438,107.1374,47163.0
2021-06-25 13:50:00,114.55,114.63,114.51,114.6,36211.0,107.128,107.2028,107.0906,107.1748,36211.0
2021-06-25 14:00:00,114.59,114.62,114.53,114.56,76047.0,107.1654,107.1935,107.1093,107.1374,76047.0
2021-06-25 14:10:00,114.56,114.63,114.52,114.53,32018.0,107.1374,107.2028,107.0999,107.1093,32018.0
2021-06-25 14:20:00,114.53,114.58,114.51,114.56,102316.0,107.1093,107.1561,107.0906,107.1374,102316.0
2021-06-25 14:30:00,114.56,114.82,114.56,114.82,112689.0,107.1374,107.3805,107.1374,107.3805,112689.0
2021-06-25 14:40:00,114.81,114.86,114.75,114.8,43397.0,107.3712,107.4179,107.315,107.3618,43397.0
2021-06-25 14:50:00,114.8,114.91,114.75,114.89,62504.0,107.3618,107.4647,107.315,107.446,62504.0
2021-06-25 15:00:00,114.9,114.99,114.89,114.97,136628.0,107.4553,107.5395,107.446,107.5208,136628.0
2021-06-25 15:10:00,114.96,115.1,114.96,115.04,141317.0,107.5114,107.6424,107.5114,107.5863,141317.0
2021-06-25 15:20:00,115.04,115.04,114.92,114.95,101262.0,107.5863,107.5863,107.474,107.5021,101262.0
2021-06-25 15:30:00,114.95,114.95,114.73,114.74,94690.0,107.5021,107.5021,107.2963,107.3057,94690.0
2021-06-25 15:40:00,114.74,114.81,114.68,114.75,201595.0,107.3057,107.3712,107.2496,107.315,201595.0
2021-06-25 15:50:00,114.75,114.75,114.09,114.09,721796.0,107.315,107.315,106.6978,106.6978,721796.0
2021-06-28 09:30:00,114.15,114.25,113.37,113.44,254210.0,106.7539,106.8474,106.0245,106.0899,254210.0
2021-06-28 09:40:00,113.38,113.4,113.01,113.13,64427.0,106.0338,106.0525,105.6878,105.8,64427.0
2021-06-28 09:50:00,113.09,113.52,113.02,113.51,79156.0,105.7626,106.1647,105.6971,106.1554,79156.0
2021-06-28 10:00:00,113.48,113.5,112.92,112.94,60740.0,106.1273,106.146,105.6036,105.6223,60740.0
2021-06-28 10:10:00,112.93,113.05,112.72,112.96,84586.0,105.613,105.7252,105.4166,105.641,84586.0
2021-06-28 10:20:00,112.94,113.11,112.85,113.04,96028.0,105.6223,105.7813,105.5382,105.7158,96028.0
2021-06-28 10:30:00,113.04,113.05,112.68,112.68,39706.0,105.7158,105.7252,105.3792,105.3792,39706.0
2021-06-28 10:40:00,112.67,112.83,112.64,112.77,26416.0,105.3698,105.5194,105.3418,105.4633,26416.0
2021-06-28 10:50:00,112.81,113.16,112.8,113.08,41897.0,105.5007,105.8281,105.4914,105.7533,41897.0
2021-06-28 11:00:00,113.07,113.14,112.91,113.04,36930.0,105.7439,105.8094,105.5943,105.7158,36930.0
2021-06-28 11:10:00,113.04,113.16,112.94,113.03,54237.0,105.7158,105.8281,105.6223,105.7065,54237.0
2021-06-28 11:20:00,113.03,113.07,112.8,112.83,39999.0,105.7065,105.7439,105.4914,105.5194,39999.0
2021-06-28 11:30:00,112.82,112.86,112.71,112.81,35449.0,105.5101,105.5475,105.4072,105.5007,35449.0
2021-06-28 11:40:00,112.8,112.8,112.66,112.77,88353.0,105.4914,105.4914,105.3605,105.4633,88353.0
2021-06-28 11:50:00,112.77,112.95,112.7,112.95,62181.0,105.4633,105.6317,105.3979,105.6317,62181.0
2021-06-28 12:00:00,112.93,112.99,112.79,112.86,26280.0,105.613,105.6691,105.482,105.5475,26280.0
2021-06-28 12:10:00,112.9,112.9,112.67,112.72,23420.0,105.5849,105.5849,105.3698,105.4166,23420.0
2021-06-28 12:20:00,112.71,112.74,112.54,112.57,24619.0,105.4072,105.4353,105.2482,105.2763,24619.0
2021-06-28 12:30:00,112.56,112.59,112.46,112.55,19104.0,105.2669,105.295,105.1734,105.2576,19104.0
2021-06-28 12:40:00,112.54,112.66,112.44,112.65,44459.0,105.2482,105.3605,105.1547,105.3511,44459.0
2021-06-28 12:50:00,112.63,112.68,112.55,112.62,34940.0,105.3324,105.3792,105.2576,105.3231,34940.0
2021-06-28 13:00:00,112.61,112.64,112.43,112.53,35987.0,105.3137,105.3418,105.1454,105.2389,35987.0
2021-06-28 13:10:00,112.54,112.54,112.37,112.47,35053.0,105.2482,105.2482,105.0893,105.1828,35053.0
2021-06-28 13:20:00,112.5,112.53,112.06,112.15,46853.0,105.2108,105.2389,104.7993,104.8835,46853.0
2021-06-28 13:30:00,112.16,112.44,112.13,112.36,21087.0,104.8929,105.1547,104.8648,105.0799,21087.0
2021-06-28 13:40:00,112.36,112.58,112.35,112.57,42905.0,105.0799,105.2856,105.0705,105.2763,42905.0
2021-06-28 13:50:00,112.57,112.67,112.56,112.64,24829.0,105.2763,105.3698,105.2669,105.3418,24829.0
2021-06-28 14:00:00,112.63,112.82,112.58,112.76,34545.0,105.3324,105.5101,105.2856,105.454,34545.0
2021-06-28 14:10:00,112.77,112.84,112.75,112.84,29935.0,105.4633,105.5288,105.4446,105.5288,29935.0
2021-06-28 14:20:00,112.83,112.95,112.82,112.83,180679.0,105.5194,105.6317,105.5101,105.5194,180679.0
2021-06-28 14:30:00,112.83,112.89,112.68,112.73,41718.0,105.5194,105.5756,105.3792,105.4259,41718.0
2021-06-28 14:40:00,112.73,112.81,112.65,112.68,34928.0,105.4259,105.5007,105.3511,105.3792,34928.0
2021-06-28 14:50:00,112.69,112.72,112.58,112.67,38613.0,105.3885,105.4166,105.2856,105.3698,38613.0
2021-06-28 15:00:00,112.68,112.75,112.64,112.66,58505.0,105.3792,105.4446,105.3418,105.3605,58505.0
2021-06-28 15:10:00,112.68,112.8,112.58,112.77,48317.0,105.3792,105.4914,105.2856,105.4633,48317.0
2021-06-28 15:20:00,112.77,112.92,112.77,112.89,36470.0,105.4633,105.6036,105.4633,105.5756,36470.0
2021-06-28 15:30:00,112.9,112.94,112.81,112.84,105918.0,105.5849,105.6223,105.5007,105.5288,105918.0
2021-06-28 15:40:00,112.85,112.9,112.78,112.84,45188.0,105.5382,105.5849,105.4727,105.5288,45188.0
2021-06-28 15:50:00,112.84,113.02,112.84,112.88,144386.0,105.5288,105.6971,105.5288,105.5662,144386.0
2021-06-29 09:30:00,113.22,113.63,113.22,113.46,198507.0,105.8842,106.2676,105.8842,106.1086,198507.0
2021-06-29 09:40:00,113.52,113.52,113.1,113.15,64834.0,106.1647,106.1647,105.772,105.8187,64834.0
2021-06-29 09:50:00,113.11,113.26,113.11,113.25,40337.0,105.7813,105.9216,105.7813,105.9122,40337.0
2021-06-29 10:00:00,113.27,113.31,113.08,113.16,33519.0,105.9309,105.9683,105.7533,105.8281,33519.0
2021-06-29 10:10:00,113.17,113.3,113.06,113.3,22577.0,105.8374,105.959,105.7345,105.959,22577.0
2021-06-29 10:20:00,113.3,113.45,113.24,113.4,33018.0,105.959,106.0993,105.9029,106.0525,33018.0
2021-06-29 10:30:00,113.42,113.54,113.3,113.33,38284.0,106.0712,106.1834,105.959,105.9871,38284.0
2021-06-29 10:40:00,113.29,113.33,113.1,113.17,33709.0,105.9496,105.9871,105.772,105.8374,33709.0
2021-06-29 10:50:00,113.17,113.25,113.11,113.11,32091.0,105.8374,105.9122,105.7813,105.7813,32091.0
2021-06-29 11:00:00,113.12,113.36,113.11,113.34,41412.0,105.7907,106.0151,105.7813,105.9964,41412.0
2021-06-29 11:10:00,113.32,113.55,113.32,113.54,42735.0,105.9777,106.1928,105.9777,106.1834,42735.0
2021-06-29 11:20:00,113.55,113.63,113.52,113.56,38443.0,106.1928,106.2676,106.1647,106.2022,38443.0
2021-06-29 11:30:00,113.54,113.55,113.24,113.24,73995.0,106.1834,106.1928,105.9029,105.9029,73995.0
2021-06-29 11:40:00,113.24,113.28,113.08,113.08,53550.0,105.9029,105.9403,105.7533,105.7533,53550.0
2021-06-29 11:50:00,113.05,113.23,113.05,113.19,95476.0,105.7252,105.8935,105.7252,105.8561,95476.0
2021-06-29 12:00:00,113.18,113.2,113.06,113.12,33542.0,105.8468,105.8655,105.7345,105.7907,33542.0
2021-06-29 12:10:00,113.13,113.18,113.1,113.15,20240.0,105.8,105.8468,105.772,105.8187,20240.0
2021-06-29 12:20:00,113.15,113.16,112.98,113.01,31116.0,105.8187,105.8281,105.6597,105.6878,31116.0
2021-06-29 12:30:00,113.01,113.05,112.88,113.03,21676.0,105.6878,105.7252,105.5662,105.7065,21676.0
2021-06-29 12:40:00,113.04,113.07,112.96,113.05,16952.0,105.7158,105.7439,105.641,105.7252,16952.0
2021-06-29 12:50:00,113.02,113.06,112.92,112.95,21346.0,105.6971,105.7345,105.6036,105.6317,21346.0
2021-06-29 13:00:00,112.97,112.98,112.91,112.94,12212.0,105.6504,105.6597,105.5943,105.6223,12212.0
2021-06-29 13:10:00,112.96,113.0,112.89,112.9,16657.0,105.641,105.6784,105.5756,105.5849,16657.0
2021-06-29 13:20:00,112.9,112.99,112.9,112.95,79320.0,105.5849,105.6691,105.5849,105.6317,79320.0
2021-06-29 13:30:00,112.95,113.0,112.87,112.89,34402.0,105.6317,105.6784,105.5569,105.5756,34402.0
2021-06-29 13:40:00,112.87,112.99,112.83,112.94,46962.0,105.5569,105.6691,105.5194,105.6223,46962.0
2021-06-29 13:50:00,112.95,112.98,112.9,112.96,34656.0,105.6317,105.6597,105.5849,105.641,34656.0
2021-06-29 14:00:00,112.96,112.96,112.81,112.88,35438.0,105.641,105.641,105.5007,105.5662,35438.0
2021-06-29 14:10:00,112.88,112.92,112.7,112.72,30491.0,105.5662,105.6036,105.3979,105.4166,30491.0
2021-06-29 14:20:00,112.73,112.79,112.65,112.66,51874.0,105.4259,105.482,105.3511,105.3605,51874.0
2021-06-29 14:30:00,112.64,112.71,112.47,112.48,32185.0,105.3418,105.4072,105.1828,105.1921,32185.0
2021-06-29 14:40:00,112.5,112.5,112.31,112.41,20051.0,105.2108,105.2108,105.0331,105.1267,20051.0
2021-06-29 14:50:00,112.4,112.54,112.37,112.53,28908.0,105.1173,105.2482,105.0893,105.2389,28908.0
2021-06-29 15:00:00,112.54,112.62,112.48,112.57,36212.0,105.2482,105.3231,105.1921,105.2763,36212.0
2021-06-29 15:10:00,112.57,112.74,112.56,112.71,45764.0,105.2763,105.4353,105.2669,105.4072,45764.0
2021-06-29 15:20:00,112.68,112.77,112.63,112.7,41634.0,105.3792,105.4633,105.3324,105.3979,41634.0
2021-06-29 15:30:00,112.69,112.7,112.58,112.7,36444.0,105.3885,105.3979,105.2856,105.3979,36444.0
2021-06-29 15:40:00,112.69,112.75,112.62,112.68,51530.0,105.3885,105.4446,105.3231,105.3792,51530.0
2021-06-29 15:50:00,112.68,112.72,112.53,112.6,78869.0,105.3792,105.4166,105.2389,105.3044,78869.0
2021-06-30 09:30:00,112.3,112.56,112.08,112.32,106316.0,105.0238,105.2669,104.818,105.0425,106316.0
2021-06-30 09:40:00,112.35,112.63,112.15,112.34,280132.0,105.0705,105.3324,104.8835,105.0612,280132.0
2021-06-30 09:50:00,112.33,112.69,112.33,112.66,268608.0,105.0518,105.3885,105.0518,105.3605,268608.0
2021-06-30 10:00:00,112.66,112.83,112.66,112.69,77209.0,105.3605,105.5194,105.3605,105.3885,77209.0
2021-06-30 10:10:00,112.67,112.78,112.54,112.55,30587.0,105.3698,105.4727,105.2482,105.2576,30587.0
2021-06-30 10:20:00,112.53,112.73,112.52,112.68,35922.0,105.2389,105.4259,105.2295,105.3792,35922.0
2021-06-30 10:30:00,112.65,112.84,112.59,112.7,30524.0,105.3511,105.5288,105.295,105.3979,30524.0
2021-06-30 10:40:00,112.69,112.76,112.58,112.75,36175.0,105.3885,105.454,105.2856,105.4446,36175.0
2021-06-30 10:50:00,112.74,112.74,112.51,112.55,70149.0,105.4353,105.4353,105.2202,105.2576,70149.0
2021-06-30 11:00:00,112.55,112.56,112.34,112.45,27153.0,105.2576,105.2669,105.0612,105.1641,27153.0
2021-06-30 11:10:00,112.42,112.5,112.38,112.5,39712.0,105.136,105.2108,105.0986,105.2108,39712.0
2021-06-30 11:20:00,112.51,112.71,112.51,112.63,35747.0,105.2202,105.4072,105.2202,105.3324,35747.0
2021-06-30 11:30:00,112.64,112.82,112.64,112.81,42520.0,105.3418,105.5101,105.3418,105.5007,42520.0
2021-06-30 11:40:00,112.8,112.87,112.7,112.7,24052.0,105.4914,105.5569,105.3979,105.3979,24052.0
2021-06-30 11:50:00,112.72,112.8,112.72,112.78,27714.0,105.4166,105.4914,105.4166,105.4727,27714.0
2021-06-30 12:00:00,112.77,112.91,112.77,112.88,42846.0,105.4633,105.5943,105.4633,105.5662,42846.0
2021-06-30 12:10:00,112.87,112.97,112.86,112.95,42815.0,105.5569,105.6504,105.5475,105.6317,42815.0
2021-06-30 12:20:00,112.93,113.05,112.9,113.04,24691.0,105.613,105.7252,105.5849,105.7158,24691.0
2021-06-30 12:30:00,113.03,113.17,113.01,113.08,28370.0,105.7065,105.8374,105.6878,105.7533,28370.0
2021-06-30 12:40:00,113.09,113.09,112.98,113.02,22731.0,105.7626,105.7626,105.6597,105.6971,22731.0
2021-06-30 12:50:00,113.01,113.02,112.85,112.88,22300.0,105.6878,105.6971,105.5382,105.5662,22300.0
2021-06-30 13:00:00,112.87,112.91,112.8,112.89,13657.0,105.5569,105.5943,105.4914,105.5756,13657.0
2021-06-30 13:10:00,112.91,112.91,112.77,112.78,20607.0,105.5943,105.5943,105.4633,105.4727,20607.0
2021-06-30 13:20:00,112.76,112.85,112.72,112.83,27899.0,105.454,105.5382,105.4166,105.5194,27899.0
2021-06-30 13:30:00,112.83,112.84,112.75,112.76,38108.0,105.5194,105.5288,105.4446,105.454,38108.0
2021-06-30 13:40:00,112.75,112.82,112.69,112.8,19605.0,105.4446,105.5101,105.3885,105.4914,19605.0
2021-06-30 13:50:00,112.82,112.89,112.8,112.86,13400.0,105.5101,105.5756,105.4914,105.5475,13400.0
2021-06-30 14:00:00,112.86,112.9,112.8,112.82,50594.0,105.5475,105.5849,105.4914,105.5101,50594.0
2021-06-30 14:10:00,112.83,113.0,112.81,112.97,30518.0,105.5194,105.6784,105.5007,105.6504,30518.0
2021-06-30 14:20:00,112.98,113.06,112.97,113.01,46242.0,105.6597,105.7345,105.6504,105.6878,46242.0
2021-06-30 14:30:00,113.02,113.1,113.02,113.09,41207.0,105.6971,105.772,105.6971,105.7626,41207.0
2021-06-30 14:40:00,113.09,113.12,113.04,113.11,42050.0,105.7626,105.7907,105.7158,105.7813,42050.0
2021-06-30 14:50:00,113.1,113.24,113.08,113.2,95625.0,105.772,105.9029,105.7533,105.8655,95625.0
2021-06-30 15:00:00,113.19,113.21,113.01,113.04,91249.0,105.8561,105.8748,105.6878,105.7158,91249.0
2021-06-30 15:10:00,113.04,113.09,112.96,112.97,57331.0,105.7158,105.7626,105.641,105.6504,57331.0
2021-06-30 15:20:00,112.99,113.17,112.99,113.12,63979.0,105.6691,105.8374,105.6691,105.7907,63979.0
2021-06-30 15:30:00,113.1,113.11,113.01,113.09,45232.0,105.772,105.7813,105.6878,105.7626,45232.0
2021-06-30 15:40:00,113.1,113.25,113.04,113.11,60813.0,105.772,105.9122,105.7158,105.7813,60813.0
2021-06-30 15:50:00,113.11,113.11,112.93,112.98,69809.0,105.7813,105.7813,105.613,105.6597,69809.0
2021-07-01 09:30:00,113.68,113.85,113.45,113.54,183534.0,106.3144,106.4734,106.0993,106.1834,183534.0
2021-07-01 09:40:00,113.51,113.69,113.45,113.49,75922.0,106.1554,106.3237,106.0993,106.1367,75922.0
2021-07-01 09:50:00,113.48,113.5,113.14,113.27,35068.0,106.1273,106.146,105.8094,105.9309,35068.0
2021-07-01 10:00:00,113.24,113.62,113.11,113.62,35895.0,105.9029,106.2583,105.7813,106.2583,35895.0
2021-07-01 10:10:00,113.64,113.94,113.51,113.93,66917.0,106.277,106.5575,106.1554,106.5482,66917.0
2021-07-01 10:20:00,113.93,113.97,113.8,113.88,42471.0,106.5482,106.5856,106.4266,106.5014,42471.0
2021-07-01 10:30:00,113.93,113.93,113.57,113.66,30015.0,106.5482,106.5482,106.2115,106.2957,30015.0
2021-07-01 10:40:00,113.61,113.7,113.57,113.61,28376.0,106.2489,106.3331,106.2115,106.2489,28376.0
2021-07-01 10:50:00,113.59,113.73,113.45,113.48,34658.0,106.2302,106.3611,106.0993,106.1273,34658.0
2021-07-01 11:00:00,113.46,113.72,113.46,113.65,28898.0,106.1086,106.3518,106.1086,106.2863,28898.0
2021-07-01 11:10:00,113.64,113.7,113.4,113.43,37448.0,106.277,106.3331,106.0525,106.0806,37448.0
2021-07-01 11:20:00,113.43,113.68,113.39,113.67,29412.0,106.0806,106.3144,106.0432,106.305,29412.0
2021-07-01 11:30:00,113.69,113.82,113.66,113.67,68539.0,106.3237,106.4453,106.2957,106.305,68539.0
2021-07-01 11:40:00,113.7,113.74,113.58,113.73,586652.0,106.3331,106.3705,106.2209,106.3611,586652.0
2021-07-01 11:50:00,113.73,113.78,113.56,113.56,33909.0,106.3611,106.4079,106.2022,106.2022,33909.0
2021-07-01 12:00:00,113.55,113.62,113.51,113.57,40041.0,106.1928,106.2583,106.1554,106.2115,40041.0
2021-07-01 12:10:00,113.58,113.58,113.45,113.56,29683.0,106.2209,106.2209,106.0993,106.2022,29683.0
2021-07-01 12:20:00,113.56,113.7,113.5,113.68,39348.0,106.2022,106.3331,106.146,106.3144,39348.0
2021-07-01 12:30:00,113.68,113.8,113.67,113.71,86966.0,106.3144,106.4266,106.305,106.3424,86966.0
2021-07-01 12:40:00,113.69,113.82,113.68,113.75,58194.0,106.3237,106.4453,106.3144,106.3798,58194.0
2021-07-01 12:50:00,113.74,113.77,113.7,113.74,22586.0,106.3705,106.3985,106.3331,106.3705,22586.0
2021-07-01 13:00:00,113.72,113.83,113.72,113.83,27280.0,106.3518,106.4547,106.3518,106.4547,27280.0
2021-07-01 13:10:00,113.82,113.85,113.79,113.82,15533.0,106.4453,106.4734,106.4172,106.4453,15533.0
2021-07-01 13:20:00,113.84,113.91,113.84,113.86,25124.0,106.464,106.5295,106.464,106.4827,25124.0
2021-07-01 13:30:00,113.87,113.91,113.72,113.73,32492.0,106.4921,106.5295,106.3518,106.3611,32492.0
2021-07-01 13:40:00,113.75,113.76,113.67,113.7,38839.0,106.3798,106.3892,106.305,106.3331,38839.0
2021-07-01 13:50:00,113.7,113.74,113.68,113.72,66153.0,106.3331,106.3705,106.3144,106.3518,66153.0
2021-07-01 14:00:00,113.72,113.72,113.56,113.58,35603.0,106.3518,106.3518,106.2022,106.2209,35603.0
2021-07-01 14:10:00,113.57,113.6,113.52,113.54,32276.0,106.2115,106.2396,106.1647,106.1834,32276.0
2021-07-01 14:20:00,113.55,113.79,113.53,113.79,56890.0,106.1928,106.4172,106.1741,106.4172,56890.0
2021-07-01 14:30:00,113.79,114.02,113.78,113.86,82960.0,106.4172,106.6323,106.4079,106.4827,82960.0
2021-07-01 14:40:00,113.85,113.92,113.84,113.92,35823.0,106.4734,106.5388,106.464,106.5388,35823.0
2021-07-01 14:50:00,113.91,113.91,113.85,113.9,53713.0,106.5295,106.5295,106.4734,106.5201,53713.0
2021-07-01 15:00:00,113.9,113.99,113.85,113.96,42242.0,106.5201,106.6043,106.4734,106.5762,42242.0
2021-07-01 15:10:00,113.95,113.99,113.9,113.94,45798.0,106.5669,106.6043,106.5201,106.5575,45798.0
2021-07-01 15:20:00,113.94,113.95,113.84,113.87,33125.0,106.5575,106.5669,106.464,106.4921,33125.0
2021-07-01 15:30:00,113.88,113.9,113.8,113.89,61498.0,106.5014,106.5201,106.4266,106.5108,61498.0
2021-07-01 15:40:00,113.89,113.9,113.77,113.8,158746.0,106.5108,106.5201,106.3985,106.4266,158746.0
2021-07-01 15:50:00,113.81,113.81,113.5,113.72,440269.0,106.436,106.436,106.146,106.3518,440269.0
2021-07-02 09:30:00,113.99,113.99,113.39,113.43,172258.0,106.6043,106.6043,106.0432,106.0806,172258.0
2021-07-02 09:40:00,113.41,113.51,113.04,113.09,56119.0,106.0619,106.1554,105.7158,105.7626,56119.0
2021-07-02 09:50:00,113.09,113.17,112.78,112.8,77024.0,105.7626,105.8374,105.4727,105.4914,77024.0
2021-07-02 10:00:00,112.81,112.99,112.72,112.83,70245.0,105.5007,105.6691,105.4166,105.5194,70245.0
2021-07-02 10:10:00,112.84,112.88,112.67,112.83,42803.0,105.5288,105.5662,105.3698,105.5194,42803.0
2021-07-02 10:20:00,112.82,112.89,112.65,112.87,48190.0,105.5101,105.5756,105.3511,105.5569,48190.0
2021-07-02 10:30:00,112.87,112.92,112.68,112.75,61208.0,105.5569,105.6036,105.3792,105.4446,61208.0
2021-07-02 10:40:00,112.75,112.84,112.7,112.78,60032.0,105.4446,105.5288,105.3979,105.4727,60032.0
2021-07-02 10:50:00,112.78,112.79,112.6,112.68,33390.0,105.4727,105.482,105.3044,105.3792,33390.0
2021-07-02 11:00:00,112.68,112.81,112.5,112.81,47947.0,105.3792,105.5007,105.2108,105.5007,47947.0
2021-07-02 11:10:00,112.81,112.84,112.66,112.7,38222.0,105.5007,105.5288,105.3605,105.3979,38222.0
2021-07-02 11:20:00,112.71,112.79,112.66,112.77,35746.0,105.4072,105.482,105.3605,105.4633,35746.0
2021-07-02 11:30:00,112.75,112.83,112.67,112.71,48043.0,105.4446,105.5194,105.3698,105.4072,48043.0
2021-07-02 11:40:00,112.71,112.72,112.52,112.6,41132.0,105.4072,105.4166,105.2295,105.3044,41132.0
2021-07-02 11:50:00,112.58,112.63,112.52,112.59,64066.0,105.2856,105.3324,105.2295,105.295,64066.0
2021-07-02 12:00:00,112.59,112.6,112.5,112.58,59430.0,105.295,105.3044,105.2108,105.2856,59430.0
2021-07-02 12:10:00,112.58,112.6,112.45,112.47,58325.0,105.2856,105.3044,105.1641,105.1828,58325.0
2021-07-02 12:20:00,112.47,112.47,112.37,112.4,34339.0,105.1828,105.1828,105.0893,105.1173,34339.0
2021-07-02 12:30:00,112.39,112.59,112.32,112.55,50317.0,105.108,105.295,105.0425,105.2576,50317.0
2021-07-02 12:40:00,112.57,112.69,112.56,112.65,43356.0,105.2763,105.3885,105.2669,105.3511,43356.0
2021-07-02 12:50:00,112.65,112.71,112.6,112.7,26720.0,105.3511,105.4072,105.3044,105.3979,26720.0
2021-07-02 13:00:00,112.68,112.97,112.67,112.94,30673.0,105.3792,105.6504,105.3698,105.6223,30673.0
2021-07-02 13:10:00,112.95,113.03,112.89,112.97,33103.0,105.6317,105.7065,105.5756,105.6504,33103.0
2021-07-02 13:20:00,112.95,113.0,112.89,112.97,19278.0,105.6317,105.6784,105.5756,105.6504,19278.0
2021-07-02 13:30:00,112.98,112.99,112.86,112.94,34377.0,105.6597,105.6691,105.5475,105.6223,34377.0
2021-07-02 13:40:00,112.95,112.96,112.83,112.87,39265.0,105.6317,105.641,105.5194,105.5569,39265.0
2021-07-02 13:50:00,112.87,112.88,112.77,112.81,19444.0,105.5569,105.5662,105.4633,105.5007,19444.0
2021-07-02 14:00:00,112.81,112.92,112.78,112.88,66198.0,105.5007,105.6036,105.4727,105.5662,66198.0
2021-07-02 14:10:00,112.89,112.98,112.89,112.97,27441.0,105.5756,105.6597,105.5756,105.6504,27441.0
2021-07-02 14:20:00,112.97,113.03,112.96,113.02,45636.0,105.6504,105.7065,105.641,105.6971,45636.0
2021-07-02 14:30:00,113.02,113.02,112.84,112.89,119978.0,105.6971,105.6971,105.5288,105.5756,119978.0
2021-07-02 14:40:00,112.91,112.94,112.88,112.91,109987.0,105.5943,105.6223,105.5662,105.5943,109987.0
2021-07-02 14:50:00,112.91,112.93,112.77,112.77,150507.0,105.5943,105.613,105.4633,105.4633,150507.0
2021-07-02 15:00:00,112.78,112.82,112.63,112.63,121086.0,105.4727,105.5101,105.3324,105.3324,121086.0
2021-07-02 15:10:00,112.63,112.72,112.58,112.68,113469.0,105.3324,105.4166,105.2856,105.3792,113469.0
2021-07-02 15:20:00,112.68,112.72,112.64,112.69,84736.0,105.3792,105.4166,105.3418,105.3885,84736.0
2021-07-02 15:30:00,112.7,112.75,112.61,112.73,160660.0,105.3979,105.4446,105.3137,105.4259,160660.0
2021-07-02 15:40:00,112.72,112.75,112.52,112.56,226399.0,105.4166,105.4446,105.2295,105.2669,226399.0
2021-07-02 15:50:00,112.58,112.63,112.43,112.54,349609.0,105.2856,105.3324,105.1454,105.2482,349609.0
2021-07-06 09:30:00,112.74,112.79,111.41,111.52,212394.0,105.4353,105.482,104.1915,104.2943,212394.0
2021-07-06 09:40:00,111.5,111.51,111.17,111.35,128015.0,104.2756,104.285,103.967,104.1353,128015.0
2021-07-06 09:50:00,111.32,111.32,111.07,111.15,84727.0,104.1073,104.1073,103.8735,103.9483,84727.0
2021-07-06 10:00:00,111.14,111.15,110.57,110.57,52667.0,103.9389,103.9483,103.4059,103.4059,52667.0
2021-07-06 10:10:00,110.6,110.63,110.32,110.48,57787.0,103.4339,103.462,103.1721,103.3217,57787.0
2021-07-06 10:20:00,110.48,110.5,110.24,110.37,54741.0,103.3217,103.3404,103.0973,103.2188,54741.0
2021-07-06 10:30:00,110.35,110.57,110.03,110.56,74929.0,103.2001,103.4059,102.9009,103.3965,74929.0
2021-07-06 10:40:00,110.55,110.55,110.21,110.22,56341.0,103.3872,103.3872,103.0692,103.0786,56341.0
2021-07-06 10:50:00,110.17,110.26,109.91,109.91,122244.0,103.0318,103.116,102.7886,102.7886,122244.0
2021-07-06 11:00:00,109.9,110.0,109.77,109.97,81222.0,102.7793,102.8728,102.6577,102.8448,81222.0
2021-07-06 11:10:00,109.95,110.16,109.81,109.89,57853.0,102.8261,103.0224,102.6951,102.7699,57853.0
2021-07-06 11:20:00,109.9,109.98,109.73,109.96,54085.0,102.7793,102.8541,102.6203,102.8354,54085.0
2021-07-06 11:30:00,109.98,110.33,109.89,110.31,70860.0,102.8541,103.1814,102.7699,103.1627,70860.0
2021-07-06 11:40:00,110.32,110.47,110.26,110.4,50017.0,103.1721,103.3124,103.116,103.2469,50017.0
2021-07-06 11:50:00,110.4,110.4,110.12,110.29,54149.0,103.2469,103.2469,102.985,103.144,54149.0
2021-07-06 12:00:00,110.28,110.28,110.06,110.11,55828.0,103.1347,103.1347,102.9289,102.9757,55828.0
2021-07-06 12:10:00,110.11,110.34,110.09,110.22,118525.0,102.9757,103.1908,102.957,103.0786,118525.0
2021-07-06 12:20:00,110.2,110.21,109.94,110.09,26933.0,103.0599,103.0692,102.8167,102.957,26933.0
2021-07-06 12:30:00,110.07,110.07,109.87,109.98,26270.0,102.9383,102.9383,102.7512,102.8541,26270.0
2021-07-06 12:40:00,109.95,109.98,109.77,109.96,24441.0,102.8261,102.8541,102.6577,102.8354,24441.0
2021-07-06 12:50:00,109.96,110.11,109.91,110.11,16215.0,102.8354,102.9757,102.7886,102.9757,16215.0
2021-07-06 13:00:00,110.12,110.22,110.07,110.13,50803.0,102.985,103.0786,102.9383,102.9944,50803.0
2021-07-06 13:10:00,110.11,110.32,110.04,110.28,27566.0,102.9757,103.1721,102.9102,103.1347,27566.0
2021-07-06 13:20:00,110.29,110.39,110.25,110.35,26004.0,103.144,103.2375,103.1066,103.2001,26004.0
2021-07-06 13:30:00,110.31,110.39,110.2,110.36,264354.0,103.1627,103.2375,103.0599,103.2095,264354.0
2021-07-06 13:40:00,110.36,110.45,110.34,110.4,57362.0,103.2095,103.2937,103.1908,103.2469,57362.0
2021-07-06 13:50:00,110.4,110.55,110.4,110.54,44720.0,103.2469,103.3872,103.2469,103.3778,44720.0
2021-07-06 14:00:00,110.54,110.61,110.52,110.61,78048.0,103.3778,103.4433,103.3591,103.4433,78048.0
2021-07-06 14:10:00,110.61,110.65,110.5,110.65,30067.0,103.4433,103.4807,103.3404,103.4807,30067.0
2021-07-06 14:20:00,110.66,110.68,110.62,110.66,29358.0,103.49,103.5088,103.4526,103.49,29358.0
2021-07-06 14:30:00,110.66,110.71,110.6,110.68,66436.0,103.49,103.5368,103.4339,103.5088,66436.0
2021-07-06 14:40:00,110.67,110.77,110.66,110.74,43126.0,103.4994,103.5929,103.49,103.5649,43126.0
2021-07-06 14:50:00,110.74,110.76,110.64,110.71,41652.0,103.5649,103.5836,103.4713,103.5368,41652.0
2021-07-06 15:00:00,110.71,110.76,110.66,110.75,48898.0,103.5368,103.5836,103.49,103.5742,48898.0
2021-07-06 15:10:00,110.77,110.8,110.72,110.78,56122.0,103.5929,103.621,103.5462,103.6023,56122.0
2021-07-06 15:20:00,110.77,110.81,110.7,110.74,61222.0,103.5929,103.6303,103.5275,103.5649,61222.0
2021-07-06 15:30:00,110.76,110.85,110.64,110.84,64217.0,103.5836,103.6677,103.4713,103.6584,64217.0
2021-07-06 15:40:00,110.85,110.97,110.78,110.97,118118.0,103.6677,103.78,103.6023,103.78,118118.0
2021-07-06 15:50:00,111.0,111.12,110.82,110.84,145341.0,103.808,103.9202,103.6397,103.6584,145341.0
2021-07-07 09:30:00,110.7,111.33,110.53,111.03,146019.0,103.5275,104.1166,103.3685,103.8361,146019.0
2021-07-07 09:40:00,111.05,111.2,110.68,110.84,118502.0,103.8548,103.9951,103.5088,103.6584,118502.0
2021-07-07 09:50:00,110.83,110.84,110.35,110.43,51869.0,103.649,103.6584,103.2001,103.275,51869.0
2021-07-07 10:00:00,110.35,110.35,110.01,110.06,58806.0,103.2001,103.2001,102.8822,102.9289,58806.0
2021-07-07 10:10:00,110.08,110.14,109.84,109.9,73654.0,102.9476,103.0037,102.7232,102.7793,73654.0
2021-07-07 10:20:00,109.87,109.87,109.39,109.43,38254.0,102.7512,102.7512,102.3023,102.3397,38254.0
2021-07-07 10:30:00,109.43,109.58,109.34,109.37,84923.0,102.3397,102.48,102.2556,102.2836,84923.0
2021-07-07 10:40:00,109.34,109.64,109.22,109.59,41963.0,102.2556,102.5361,102.1434,102.4894,41963.0
2021-07-07 10:50:00,109.56,109.75,109.54,109.6,111372.0,102.4613,102.639,102.4426,102.4987,111372.0
2021-07-07 11:00:00,109.58,109.93,109.58,109.74,38563.0,102.48,102.8073,102.48,102.6297,38563.0
2021-07-07 11:10:00,109.72,110.01,109.72,110.0,25688.0,102.611,102.8822,102.611,102.8728,25688.0
2021-07-07 11:20:00,110.0,110.26,110.0,110.26,19997.0,102.8728,103.116,102.8728,103.116,19997.0
2021-07-07 11:30:00,110.29,110.63,110.28,110.63,27425.0,103.144,103.462,103.1347,103.462,27425.0
2021-07-07 11:40:00,110.64,110.68,110.41,110.55,52325.0,103.4713,103.5088,103.2562,103.3872,52325.0
2021-07-07 11:50:00,110.56,110.59,110.37,110.46,36511.0,103.3965,103.4246,103.2188,103.303,36511.0
2021-07-07 12:00:00,110.49,110.52,110.36,110.45,37379.0,103.3311,103.3591,103.2095,103.2937,37379.0
2021-07-07 12:10:00,110.45,110.65,110.43,110.56,49560.0,103.2937,103.4807,103.275,103.3965,49560.0
2021-07-07 12:20:00,110.6,110.67,110.52,110.62,21291.0,103.4339,103.4994,103.3591,103.4526,21291.0
2021-07-07 12:30:00,110.64,110.84,110.62,110.83,25649.0,103.4713,103.6584,103.4526,103.649,25649.0
2021-07-07 12:40:00,110.84,110.84,110.59,110.69,27444.0,103.6584,103.6584,103.4246,103.5181,27444.0
2021-07-07 12:50:00,110.69,110.79,110.49,110.51,30291.0,103.5181,103.6116,103.3311,103.3498,30291.0
2021-07-07 13:00:00,110.51,110.57,110.44,110.45,36234.0,103.3498,103.4059,103.2843,103.2937,36234.0
2021-07-07 13:10:00,110.43,110.44,110.36,110.42,24625.0,103.275,103.2843,103.2095,103.2656,24625.0
2021-07-07 13:20:00,110.39,110.4,110.2,110.25,29317.0,103.2375,103.2469,103.0599,103.1066,29317.0
2021-07-07 13:30:00,110.23,110.31,110.19,110.28,33144.0,103.0879,103.1627,103.0505,103.1347,33144.0
2021-07-07 13:40:00,110.31,110.35,110.24,110.32,34653.0,103.1627,103.2001,103.0973,103.1721,34653.0
2021-07-07 13:50:00,110.33,110.35,110.14,110.14,49386.0,103.1814,103.2001,103.0037,103.0037,49386.0
2021-07-07 14:00:00,110.15,110.49,110.15,110.43,64951.0,103.0131,103.3311,103.0131,103.275,64951.0
2021-07-07 14:10:00,110.4,110.4,109.97,110.16,46992.0,103.2469,103.2469,102.8448,103.0224,46992.0
2021-07-07 14:20:00,110.17,110.17,109.97,109.97,32957.0,103.0318,103.0318,102.8448,102.8448,32957.0
2021-07-07 14:30:00,109.93,109.98,109.66,109.66,73323.0,102.8073,102.8541,102.5548,102.5548,73323.0
2021-07-07 14:40:00,109.67,109.82,109.6,109.82,37905.0,102.5642,102.7045,102.4987,102.7045,37905.0
2021-07-07 14:50:00,109.82,110.04,109.8,110.02,117608.0,102.7045,102.9102,102.6858,102.8915,117608.0
2021-07-07 15:00:00,110.01,110.25,110.01,110.23,50273.0,102.8822,103.1066,102.8822,103.0879,50273.0
2021-07-07 15:10:00,110.25,110.42,110.23,110.27,57592.0,103.1066,103.2656,103.0879,103.1253,57592.0
2021-07-07 15:20:00,110.28,110.4,110.2,110.34,129497.0,103.1347,103.2469,103.0599,103.1908,129497.0
2021-07-07 15:30:00,110.34,110.42,110.17,110.28,117332.0,103.1908,103.2656,103.0318,103.1347,117332.0
2021-07-07 15:40:00,110.27,110.34,110.18,110.24,60968.0,103.1253,103.1908,103.0411,103.0973,60968.0
2021-07-07 15:50:00,110.24,110.32,110.11,110.13,117774.0,103.0973,103.1721,102.9757,102.9944,117774.0
2021-07-08 09:30:00,108.16,108.43,107.58,107.72,476631.0,101.152,101.4045,100.6096,100.7405,476631.0
2021-07-08 09:40:00,107.72,107.77,107.27,107.59,120676.0,100.7405,100.7873,100.3197,100.619,120676.0
2021-07-08 09:50:00,107.58,107.93,107.44,107.91,134223.0,100.6096,100.9369,100.4787,100.9182,134223.0
2021-07-08 10:00:00,107.92,108.29,107.43,108.05,138867.0,100.9276,101.2736,100.4693,101.0492,138867.0
2021-07-08 10:10:00,108.05,108.32,107.99,108.04,133423.0,101.0492,101.3017,100.993,101.0398,133423.0
2021-07-08 10:20:00,108.03,108.45,107.75,108.44,211978.0,101.0305,101.4232,100.7686,101.4139,211978.0
2021-07-08 10:30:00,108.47,108.51,108.24,108.37,66402.0,101.4419,101.4794,101.2268,101.3484,66402.0
2021-07-08 10:40:00,108.36,108.64,108.28,108.32,51785.0,101.3391,101.6009,101.2643,101.3017,51785.0
2021-07-08 10:50:00,108.3,108.68,108.27,108.38,77016.0,101.283,101.6383,101.2549,101.3578,77016.0
2021-07-08 11:00:00,108.36,109.1,108.36,109.06,53949.0,101.3391,102.0311,101.3391,101.9937,53949.0
2021-07-08 11:10:00,109.07,109.23,109.01,109.11,86505.0,102.0031,102.1527,101.947,102.0405,86505.0
2021-07-08 11:20:00,109.07,109.22,108.97,109.15,45544.0,102.0031,102.1434,101.9095,102.0779,45544.0
2021-07-08 11:30:00,109.16,109.38,109.03,109.38,59873.0,102.0872,102.293,101.9657,102.293,59873.0
2021-07-08 11:40:00,109.36,109.61,109.31,109.61,38395.0,102.2743,102.5081,102.2275,102.5081,38395.0
2021-07-08 11:50:00,109.56,109.73,109.53,109.7,49208.0,102.4613,102.6203,102.4333,102.5922,49208.0
2021-07-08 12:00:00,109.71,109.91,109.62,109.89,39611.0,102.6016,102.7886,102.5174,102.7699,39611.0
2021-07-08 12:10:00,109.89,109.92,109.51,109.61,41446.0,102.7699,102.798,102.4146,102.5081,41446.0
2021-07-08 12:20:00,109.61,109.75,109.46,109.74,51909.0,102.5081,102.639,102.3678,102.6297,51909.0
2021-07-08 12:30:00,109.68,110.0,109.67,110.0,36410.0,102.5735,102.8728,102.5642,102.8728,36410.0
2021-07-08 12:40:00,109.96,110.16,109.91,109.91,39408.0,102.8354,103.0224,102.7886,102.7886,39408.0
2021-07-08 12:50:00,109.94,109.94,109.71,109.78,27346.0,102.8167,102.8167,102.6016,102.6671,27346.0
2021-07-08 13:00:00,109.79,109.79,109.54,109.55,66235.0,102.6764,102.6764,102.4426,102.452,66235.0
2021-07-08 13:10:00,109.54,109.55,109.28,109.32,33830.0,102.4426,102.452,102.1995,102.2369,33830.0
2021-07-08 13:20:00,109.28,109.52,109.19,109.52,28712.0,102.1995,102.4239,102.1153,102.4239,28712.0
2021-07-08 13:30:00,109.48,109.51,109.3,109.36,93176.0,102.3865,102.4146,102.2182,102.2743,93176.0
2021-07-08 13:40:00,109.36,109.36,109.05,109.05,42969.0,102.2743,102.2743,101.9844,101.9844,42969.0
2021-07-08 13:50:00,109.05,109.09,108.95,109.05,91299.0,101.9844,102.0218,101.8908,101.9844,91299.0
2021-07-08 14:00:00,109.05,109.07,108.84,108.85,35631.0,101.9844,102.0031,101.788,101.7973,35631.0
2021-07-08 14:10:00,108.85,109.09,108.71,108.72,39621.0,101.7973,102.0218,101.6664,101.6757,39621.0
2021-07-08 14:20:00,108.72,108.77,108.57,108.6,20956.0,101.6757,101.7225,101.5355,101.5635,20956.0
2021-07-08 14:30:00,108.61,108.64,108.48,108.58,33522.0,101.5729,101.6009,101.4513,101.5448,33522.0
2021-07-08 14:40:00,108.58,108.58,108.37,108.45,35770.0,101.5448,101.5448,101.3484,101.4232,35770.0
2021-07-08 14:50:00,108.43,108.64,108.39,108.61,55374.0,101.4045,101.6009,101.3671,101.5729,55374.0
2021-07-08 15:00:00,108.6,108.86,108.6,108.76,62750.0,101.5635,101.8067,101.5635,101.7132,62750.0
2021-07-08 15:10:00,108.74,108.8,108.54,108.68,40180.0,101.6945,101.7506,101.5074,101.6383,40180.0
2021-07-08 15:20:00,108.69,108.9,108.68,108.9,42440.0,101.6477,101.8441,101.6383,101.8441,42440.0
2021-07-08 15:30:00,108.9,109.02,108.78,108.8,55653.0,101.8441,101.9563,101.7319,101.7506,55653.0
2021-07-08 15:40:00,108.82,108.82,108.45,108.46,52040.0,101.7693,101.7693,101.4232,101.4326,52040.0
2021-07-08 15:50:00,108.47,108.87,108.36,108.83,123577.0,101.4419,101.816,101.3391,101.7786,123577.0
2021-07-09 09:30:00,110.26,110.49,110.18,110.43,192298.0,103.116,103.3311,103.0411,103.275,192298.0
2021-07-09 09:40:00,110.43,110.92,110.43,110.72,82953.0,103.275,103.7332,103.275,103.5462,82953.0
2021-07-09 09:50:00,110.73,111.2,110.73,111.18,80684.0,103.5555,103.9951,103.5555,103.9764,80684.0
2021-07-09 10:00:00,111.19,111.39,111.19,111.25,57355.0,103.9857,104.1728,103.9857,104.0418,57355.0
2021-07-09 10:10:00,111.26,111.4,111.2,111.34,44378.0,104.0512,104.1821,103.9951,104.126,44378.0
2021-07-09 10:20:00,111.36,111.5,111.31,111.48,34668.0,104.1447,104.2756,104.0979,104.2569,34668.0
2021-07-09 10:30:00,111.5,111.57,111.23,111.45,53059.0,104.2756,104.3411,104.0231,104.2289,53059.0
2021-07-09 10:40:00,111.46,111.47,111.1,111.19,22885.0,104.2382,104.2476,103.9015,103.9857,22885.0
2021-07-09 10:50:00,111.18,111.22,110.89,110.94,28997.0,103.9764,104.0138,103.7051,103.7519,28997.0
2021-07-09 11:00:00,110.95,111.26,110.9,111.16,35746.0,103.7613,104.0512,103.7145,103.9577,35746.0
2021-07-09 11:10:00,111.16,111.22,111.09,111.12,38208.0,103.9577,104.0138,103.8922,103.9202,38208.0
2021-07-09 11:20:00,111.12,111.21,111.08,111.09,23544.0,103.9202,104.0044,103.8828,103.8922,23544.0
2021-07-09 11:30:00,111.11,111.23,111.1,111.18,12705.0,103.9109,104.0231,103.9015,103.9764,12705.0
2021-07-09 11:40:00,111.19,111.29,111.14,111.16,22025.0,103.9857,104.0792,103.9389,103.9577,22025.0
2021-07-09 11:50:00,111.15,111.3,111.14,111.21,33019.0,103.9483,104.0886,103.9389,104.0044,33019.0
2021-07-09 12:00:00,111.2,111.26,111.13,111.25,18976.0,103.9951,104.0512,103.9296,104.0418,18976.0
2021-07-09 12:10:00,111.27,111.28,111.17,111.27,15360.0,104.0605,104.0699,103.967,104.0605,15360.0
2021-07-09 12:20:00,111.26,111.29,111.12,111.14,19985.0,104.0512,104.0792,103.9202,103.9389,19985.0
2021-07-09 12:30:00,111.11,111.16,111.01,111.13,24854.0,103.9109,103.9577,103.8174,103.9296,24854.0
2021-07-09 12:40:00,111.17,111.35,111.14,111.28,12975.0,103.967,104.1353,103.9389,104.0699,12975.0
2021-07-09 12:50:00,111.26,111.32,111.26,111.28,19467.0,104.0512,104.1073,104.0512,104.0699,19467.0
2021-07-09 13:00:00,111.27,111.39,111.27,111.31,31444.0,104.0605,104.1728,104.0605,104.0979,31444.0
2021-07-09 13:10:00,111.32,111.39,111.31,111.39,25013.0,104.1073,104.1728,104.0979,104.1728,25013.0
2021-07-09 13:20:00,111.37,111.37,111.31,111.34,16796.0,104.154,104.154,104.0979,104.126,16796.0
2021-07-09 13:30:00,111.35,111.38,111.24,111.28,67078.0,104.1353,104.1634,104.0325,104.0699,67078.0
2021-07-09 13:40:00,111.27,111.34,111.24,111.34,16544.0,104.0605,104.126,104.0325,104.126,16544.0
2021-07-09 13:50:00,111.33,111.41,111.33,111.34,53661.0,104.1166,104.1915,104.1166,104.126,53661.0
2021-07-09 14:00:00,111.36,111.48,111.35,111.46,306218.0,104.1447,104.2569,104.1353,104.2382,306218.0
2021-07-09 14:10:00,111.47,111.58,111.47,111.58,34225.0,104.2476,104.3504,104.2476,104.3504,34225.0
2021-07-09 14:20:00,111.57,111.59,111.48,111.51,28345.0,104.3411,104.3598,104.2569,104.285,28345.0
2021-07-09 14:30:00,111.51,111.53,111.44,111.49,43408.0,104.285,104.3037,104.2195,104.2663,43408.0
2021-07-09 14:40:00,111.49,111.59,111.48,111.53,20157.0,104.2663,104.3598,104.2569,104.3037,20157.0
2021-07-09 14:50:00,111.54,111.57,111.5,111.54,138796.0,104.313,104.3411,104.2756,104.313,138796.0
2021-07-09 15:00:00,111.54,111.59,111.5,111.56,71818.0,104.313,104.3598,104.2756,104.3317,71818.0
2021-07-09 15:10:00,111.56,111.68,111.55,111.64,30628.0,104.3317,104.444,104.3224,104.4066,30628.0
2021-07-09 15:20:00,111.64,111.67,111.5,111.57,44527.0,104.4066,104.4346,104.2756,104.3411,44527.0
2021-07-09 15:30:00,111.58,111.67,111.56,111.64,63301.0,104.3504,104.4346,104.3317,104.4066,63301.0
2021-07-09 15:40:00,111.64,111.65,111.47,111.63,74599.0,104.4066,104.4159,104.2476,104.3972,74599.0
2021-07-09 15:50:00,111.64,111.71,111.6,111.65,102946.0,104.4066,104.472,104.3691,104.4159,102946.0
2021-07-12 09:30:00,111.22,111.22,110.75,111.01,174353.0,104.0138,104.0138,103.5742,103.8174,174353.0
2021-07-12 09:40:00,111.01,111.15,110.75,110.97,106978.0,103.8174,103.9483,103.5742,103.78,106978.0
2021-07-12 09:50:00,110.96,111.31,110.9,111.29,73766.0,103.7706,104.0979,103.7145,104.0792,73766.0
2021-07-12 10:00:00,111.33,111.67,111.29,111.56,48176.0,104.1166,104.4346,104.0792,104.3317,48176.0
2021-07-12 10:10:00,111.55,111.65,111.46,111.53,41771.0,104.3224,104.4159,104.2382,104.3037,41771.0
2021-07-12 10:20:00,111.51,111.73,111.24,111.68,51029.0,104.285,104.4907,104.0325,104.444,51029.0
2021-07-12 10:30:00,111.71,111.81,111.52,111.64,23240.0,104.472,104.5655,104.2943,104.4066,23240.0
2021-07-12 10:40:00,111.69,111.69,111.27,111.28,23196.0,104.4533,104.4533,104.0605,104.0699,23196.0
2021-07-12 10:50:00,111.26,111.62,111.25,111.62,30951.0,104.0512,104.3878,104.0418,104.3878,30951.0
2021-07-12 11:00:00,111.62,111.64,111.39,111.45,45786.0,104.3878,104.4066,104.1728,104.2289,45786.0
2021-07-12 11:10:00,111.43,111.55,111.36,111.52,93160.0,104.2102,104.3224,104.1447,104.2943,93160.0
2021-07-12 11:20:00,111.51,111.66,111.48,111.62,32535.0,104.285,104.4253,104.2569,104.3878,32535.0
2021-07-12 11:30:00,111.64,111.65,111.55,111.63,19051.0,104.4066,104.4159,104.3224,104.3972,19051.0
2021-07-12 11:40:00,111.64,111.82,111.64,111.8,17030.0,104.4066,104.5749,104.4066,104.5562,17030.0
2021-07-12 11:50:00,111.79,111.84,111.74,111.84,27486.0,104.5468,104.5936,104.5001,104.5936,27486.0
2021-07-12 12:00:00,111.84,111.86,111.68,111.7,64382.0,104.5936,104.6123,104.444,104.4627,64382.0
2021-07-12 12:10:00,111.7,111.87,111.68,111.8,31181.0,104.4627,104.6216,104.444,104.5562,31181.0
2021-07-12 12:20:00,111.82,111.82,111.41,111.42,5678877.0,104.5749,104.5749,104.1915,104.2008,5678877.0
2021-07-12 12:30:00,111.43,111.52,111.35,111.42,248446.0,104.2102,104.2943,104.1353,104.2008,248446.0
2021-07-12 12:40:00,111.44,111.53,111.41,111.43,187879.0,104.2195,104.3037,104.1915,104.2102,187879.0
2021-07-12 12:50:00,111.42,111.44,111.32,111.39,222504.0,104.2008,104.2195,104.1073,104.1728,222504.0
2021-07-12 13:00:00,111.38,111.53,111.36,111.44,88526.0,104.1634,104.3037,104.1447,104.2195,88526.0
2021-07-12 13:10:00,111.41,111.49,111.34,111.43,21359.0,104.1915,104.2663,104.126,104.2102,21359.0
2021-07-12 13:20:00,111.45,111.62,111.44,111.61,12839.0,104.2289,104.3878,104.2195,104.3785,12839.0
2021-07-12 13:30:00,111.61,111.76,111.59,111.73,32548.0,104.3785,104.5188,104.3598,104.4907,32548.0
2021-07-12 13:40:00,111.73,111.79,111.7,111.72,38667.0,104.4907,104.5468,104.4627,104.4814,38667.0
2021-07-12 13:50:00,111.73,111.77,111.68,111.71,13328.0,104.4907,104.5281,104.444,104.472,13328.0
2021-07-12 14:00:00,111.71,111.75,111.64,111.69,27644.0,104.472,104.5094,104.4066,104.4533,27644.0
2021-07-12 14:10:00,111.66,111.79,111.6,111.79,18539.0,104.4253,104.5468,104.3691,104.5468,18539.0
2021-07-12 14:20:00,111.79,112.0,111.78,112.0,16090.0,104.5468,104.7432,104.5375,104.7432,16090.0
2021-07-12 14:30:00,112.0,112.09,111.99,112.09,48785.0,104.7432,104.8274,104.7339,104.8274,48785.0
2021-07-12 14:40:00,112.1,112.18,112.02,112.04,29399.0,104.8367,104.9116,104.7619,104.7806,29399.0
2021-07-12 14:50:00,112.02,112.05,111.99,112.05,49561.0,104.7619,104.79,104.7339,104.79,49561.0
2021-07-12 15:00:00,112.04,112.08,111.99,111.99,35299.0,104.7806,104.818,104.7339,104.7339,35299.0
2021-07-12 15:10:00,111.98,112.03,111.89,111.89,30270.0,104.7245,104.7713,104.6404,104.6404,30270.0
2021-07-12 15:20:00,111.88,112.06,111.86,112.05,30548.0,104.631,104.7993,104.6123,104.79,30548.0
2021-07-12 15:30:00,112.06,112.06,111.93,111.93,38951.0,104.7993,104.7993,104.6778,104.6778,38951.0
2021-07-12 15:40:00,111.92,112.02,111.9,112.02,45769.0,104.6684,104.7619,104.6497,104.7619,45769.0
2021-07-12 15:50:00,112.02,112.24,112.02,112.13,90475.0,104.7619,104.9677,104.7619,104.8648,90475.0
2021-07-13 09:30:00,111.55,111.62,111.12,111.5,137815.0,104.3224,104.3878,103.9202,104.2756,137815.0
2021-07-13 09:40:00,111.52,111.63,111.24,111.3,68059.0,104.2943,104.3972,104.0325,104.0886,68059.0
2021-07-13 09:50:00,111.22,111.22,110.84,110.89,64741.0,104.0138,104.0138,103.6584,103.7051,64741.0
2021-07-13 10:00:00,110.86,110.87,110.44,110.59,93623.0,103.6771,103.6864,103.2843,103.4246,93623.0
2021-07-13 10:10:00,110.57,110.82,110.55,110.68,31647.0,103.4059,103.6397,103.3872,103.5088,31647.0
2021-07-13 10:20:00,110.67,110.72,110.4,110.55,58794.0,103.4994,103.5462,103.2469,103.3872,58794.0
2021-07-13 10:30:00,110.57,110.71,110.42,110.54,62983.0,103.4059,103.5368,103.2656,103.3778,62983.0
2021-07-13 10:40:00,110.56,110.56,110.25,110.32,44808.0,103.3965,103.3965,103.1066,103.1721,44808.0
2021-07-13 10:50:00,110.31,110.47,110.27,110.33,36167.0,103.1627,103.3124,103.1253,103.1814,36167.0
2021-07-13 11:00:00,110.35,110.42,110.15,110.38,33591.0,103.2001,103.2656,103.0131,103.2282,33591.0
2021-07-13 11:10:00,110.4,110.42,110.23,110.24,27855.0,103.2469,103.2656,103.0879,103.0973,27855.0
2021-07-13 11:20:00,110.25,110.43,110.16,110.38,33367.0,103.1066,103.275,103.0224,103.2282,33367.0
2021-07-13 11:30:00,110.39,110.41,110.23,110.41,60376.0,103.2375,103.2562,103.0879,103.2562,60376.0
2021-07-13 11:40:00,110.4,110.53,110.32,110.52,96583.0,103.2469,103.3685,103.1721,103.3591,96583.0
2021-07-13 11:50:00,110.52,110.56,110.41,110.53,39427.0,103.3591,103.3965,103.2562,103.3685,39427.0
2021-07-13 12:00:00,110.54,110.64,110.51,110.62,38027.0,103.3778,103.4713,103.3498,103.4526,38027.0
2021-07-13 12:10:00,110.61,110.73,110.53,110.54,40614.0,103.4433,103.5555,103.3685,103.3778,40614.0
2021-07-13 12:20:00,110.52,110.61,110.44,110.52,39095.0,103.3591,103.4433,103.2843,103.3591,39095.0
2021-07-13 12:30:00,110.51,110.55,110.45,110.51,34577.0,103.3498,103.3872,103.2937,103.3498,34577.0
2021-07-13 12:40:00,110.53,110.59,110.4,110.43,39495.0,103.3685,103.4246,103.2469,103.275,39495.0
2021-07-13 12:50:00,110.43,110.44,110.33,110.34,165943.0,103.275,103.2843,103.1814,103.1908,165943.0
2021-07-13 13:00:00,110.37,110.45,110.33,110.44,28265.0,103.2188,103.2937,103.1814,103.2843,28265.0
2021-07-13 13:10:00,110.42,110.44,110.17,110.17,52690.0,103.2656,103.2843,103.0318,103.0318,52690.0
2021-07-13 13:20:00,110.2,110.47,110.2,110.36,84043.0,103.0599,103.3124,103.0599,103.2095,84043.0
2021-07-13 13:30:00,110.36,110.4,110.26,110.36,39971.0,103.2095,103.2469,103.116,103.2095,39971.0
2021-07-13 13:40:00,110.35,110.43,110.26,110.34,74434.0,103.2001,103.275,103.116,103.1908,74434.0
2021-07-13 13:50:00,110.34,110.6,110.33,110.55,113331.0,103.1908,103.4339,103.1814,103.3872,113331.0
2021-07-13 14:00:00,110.53,110.61,110.39,110.48,97284.0,103.3685,103.4433,103.2375,103.3217,97284.0
2021-07-13 14:10:00,110.48,110.71,110.48,110.71,48692.0,103.3217,103.5368,103.3217,103.5368,48692.0
2021-07-13 14:20:00,110.71,110.74,110.61,110.63,33258.0,103.5368,103.5649,103.4433,103.462,33258.0
2021-07-13 14:30:00,110.63,110.64,110.49,110.51,31344.0,103.462,103.4713,103.3311,103.3498,31344.0
2021-07-13 14:40:00,110.51,110.53,110.32,110.41,41861.0,103.3498,103.3685,103.1721,103.2562,41861.0
2021-07-13 14:50:00,110.41,110.41,110.32,110.37,31688.0,103.2562,103.2562,103.1721,103.2188,31688.0
2021-07-13 15:00:00,110.36,110.5,110.35,110.41,37945.0,103.2095,103.3404,103.2001,103.2562,37945.0
2021-07-13 15:10:00,110.43,110.47,110.3,110.44,53558.0,103.275,103.3124,103.1534,103.2843,53558.0
2021-07-13 15:20:00,110.45,110.51,110.2,110.26,36061.0,103.2937,103.3498,103.0599,103.116,36061.0
2021-07-13 15:30:00,110.28,110.28,110.09,110.18,66226.0,103.1347,103.1347,102.957,103.0411,66226.0
2021-07-13 15:40:00,110.18,110.28,110.16,110.22,64460.0,103.0411,103.1347,103.0224,103.0786,64460.0
2021-07-13 15:50:00,110.21,110.21,109.96,110.05,131563.0,103.0692,103.0692,102.8354,102.9196,131563.0
2021-07-14 09:30:00,110.52,111.18,110.34,111.13,106546.0,103.3591,103.9764,103.1908,103.9296,106546.0
2021-07-14 09:40:00,111.14,111.21,110.34,110.35,97972.0,103.9389,104.0044,103.1908,103.2001,97972.0
2021-07-14 09:50:00,110.39,110.49,110.08,110.21,46402.0,103.2375,103.3311,102.9476,103.0692,46402.0
2021-07-14 10:00:00,110.24,110.32,110.01,110.12,84402.0,103.0973,103.1721,102.8822,102.985,84402.0
2021-07-14 10:10:00,110.09,110.52,110.06,110.39,153634.0,102.957,103.3591,102.9289,103.2375,153634.0
2021-07-14 10:20:00,110.4,110.41,109.78,109.78,63399.0,103.2469,103.2562,102.6671,102.6671,63399.0
2021-07-14 10:30:00,109.77,109.86,109.57,109.7,63602.0,102.6577,102.7419,102.4707,102.5922,63602.0
2021-07-14 10:40:00,109.67,109.9,109.61,109.9,30424.0,102.5642,102.7793,102.5081,102.7793,30424.0
2021-07-14 10:50:00,109.9,109.91,109.7,109.73,28242.0,102.7793,102.7886,102.5922,102.6203,28242.0
2021-07-14 11:00:00,109.72,109.72,109.16,109.16,43836.0,102.611,102.611,102.0872,102.0872,43836.0
2021-07-14 11:10:00,109.15,109.46,109.15,109.42,64459.0,102.0779,102.3678,102.0779,102.3304,64459.0
2021-07-14 11:20:00,109.4,109.41,109.0,109.04,97886.0,102.3117,102.321,101.9376,101.975,97886.0
2021-07-14 11:30:00,109.11,109.29,109.01,109.01,106091.0,102.0405,102.2088,101.947,101.947,106091.0
2021-07-14 11:40:00,109.02,109.02,108.8,108.9,76134.0,101.9563,101.9563,101.7506,101.8441,76134.0
2021-07-14 11:50:00,108.83,108.93,108.76,108.9,39756.0,101.7786,101.8721,101.7132,101.8441,39756.0
2021-07-14 12:00:00,108.9,109.3,108.9,109.25,40183.0,101.8441,102.2182,101.8441,102.1714,40183.0
2021-07-14 12:10:00,109.21,109.31,109.08,109.11,31658.0,102.134,102.2275,102.0124,102.0405,31658.0
2021-07-14 12:20:00,109.12,109.29,109.04,109.28,37521.0,102.0498,102.2088,101.975,102.1995,37521.0
2021-07-14 12:30:00,109.28,109.44,109.18,109.41,25528.0,102.1995,102.3491,102.1059,102.321,25528.0
2021-07-14 12:40:00,109.41,109.42,109.28,109.37,66032.0,102.321,102.3304,102.1995,102.2836,66032.0
2021-07-14 12:50:00,109.35,109.55,109.35,109.55,26969.0,102.2649,102.452,102.2649,102.452,26969.0
2021-07-14 13:00:00,109.54,109.54,109.28,109.3,27972.0,102.4426,102.4426,102.1995,102.2182,27972.0
2021-07-14 13:10:00,109.28,109.44,109.03,109.07,28527.0,102.1995,102.3491,101.9657,102.0031,28527.0
2021-07-14 13:20:00,109.09,109.23,109.07,109.19,40709.0,102.0218,102.1527,102.0031,102.1153,40709.0
2021-07-14 13:30:00,109.2,109.44,109.2,109.32,24664.0,102.1246,102.3491,102.1246,102.2369,24664.0
2021-07-14 13:40:00,109.31,109.35,109.18,109.23,42482.0,102.2275,102.2649,102.1059,102.1527,42482.0
2021-07-14 13:50:00,109.23,109.26,109.17,109.23,19848.0,102.1527,102.1808,102.0966,102.1527,19848.0
2021-07-14 14:00:00,109.23,109.33,109.09,109.15,23642.0,102.1527,102.2462,102.0218,102.0779,23642.0
2021-07-14 14:10:00,109.14,109.25,109.12,109.14,27979.0,102.0685,102.1714,102.0498,102.0685,27979.0
2021-07-14 14:20:00,109.13,109.16,108.92,108.93,36236.0,102.0592,102.0872,101.8628,101.8721,36236.0
2021-07-14 14:30:00,108.93,108.95,108.75,108.77,125374.0,101.8721,101.8908,101.7038,101.7225,125374.0
2021-07-14 14:40:00,108.8,108.95,108.74,108.94,29732.0,101.7506,101.8908,101.6945,101.8815,29732.0
2021-07-14 14:50:00,108.94,109.1,108.94,109.02,58329.0,101.8815,102.0311,101.8815,101.9563,58329.0
2021-07-14 15:00:00,109.01,109.25,109.0,109.18,122832.0,101.947,102.1714,101.9376,102.1059,122832.0
2021-07-14 15:10:00,109.19,109.2,108.96,109.03,34146.0,102.1153,102.1246,101.9002,101.9657,34146.0
2021-07-14 15:20:00,109.0,109.02,108.87,108.89,29780.0,101.9376,101.9563,101.816,101.8347,29780.0
2021-07-14 15:30:00,108.89,108.9,108.69,108.87,70663.0,101.8347,101.8441,101.6477,101.816,70663.0
2021-07-14 15:40:00,108.86,108.88,108.67,108.79,85992.0,101.8067,101.8254,101.629,101.7412,85992.0
2021-07-14 15:50:00,108.78,108.8,108.66,108.73,84371.0,101.7319,101.7506,101.6196,101.6851,84371.0
2021-07-15 09:30:00,108.18,108.3,107.88,107.93,257221.0,101.1707,101.283,100.8902,100.9369,257221.0
2021-07-15 09:40:00,107.91,108.17,107.57,108.11,240193.0,100.9182,101.1614,100.6003,101.1053,240193.0
2021-07-15 09:50:00,108.11,108.46,108.08,108.42,62391.0,101.1053,101.4326,101.0772,101.3952,62391.0
2021-07-15 10:00:00,108.41,108.67,108.41,108.51,143477.0,101.3858,101.629,101.3858,101.4794,143477.0
2021-07-15 10:10:00,108.54,108.68,108.25,108.26,151471.0,101.5074,101.6383,101.2362,101.2456,151471.0
2021-07-15 10:20:00,108.25,108.31,108.05,108.17,111878.0,101.2362,101.2923,101.0492,101.1614,111878.0
2021-07-15 10:30:00,108.13,108.24,107.96,108.22,33566.0,101.124,101.2268,100.965,101.2081,33566.0
2021-07-15 10:40:00,108.21,108.22,107.81,108.03,182601.0,101.1988,101.2081,100.8247,101.0305,182601.0
2021-07-15 10:50:00,108.01,108.43,107.97,108.41,41140.0,101.0117,101.4045,100.9743,101.3858,41140.0
2021-07-15 11:00:00,108.4,108.47,108.01,108.16,50882.0,101.3765,101.4419,101.0117,101.152,50882.0
2021-07-15 11:10:00,108.16,108.29,108.04,108.27,32085.0,101.152,101.2736,101.0398,101.2549,32085.0
2021-07-15 11:20:00,108.25,108.34,108.19,108.27,52918.0,101.2362,101.3204,101.1801,101.2549,52918.0
2021-07-15 11:30:00,108.27,108.57,108.18,108.57,46240.0,101.2549,101.5355,101.1707,101.5355,46240.0
2021-07-15 11:40:00,108.54,108.62,108.41,108.56,51851.0,101.5074,101.5822,101.3858,101.5261,51851.0
2021-07-15 11:50:00,108.57,108.69,108.52,108.6,53864.0,101.5355,101.6477,101.4887,101.5635,53864.0
2021-07-15 12:00:00,108.6,108.67,108.32,108.37,66260.0,101.5635,101.629,101.3017,101.3484,66260.0
2021-07-15 12:10:00,108.38,108.72,108.36,108.49,59551.0,101.3578,101.6757,101.3391,101.4606,59551.0
2021-07-15 12:20:00,108.46,108.63,108.4,108.5,18045.0,101.4326,101.5916,101.3765,101.47,18045.0
2021-07-15 12:30:00,108.49,108.52,108.39,108.47,28506.0,101.4606,101.4887,101.3671,101.4419,28506.0
2021-07-15 12:40:00,108.46,108.65,108.45,108.57,62207.0,101.4326,101.6103,101.4232,101.5355,62207.0
2021-07-15 12:50:00,108.58,108.63,108.38,108.38,22481.0,101.5448,101.5916,101.3578,101.3578,22481.0
2021-07-15 13:00:00,108.36,108.42,108.11,108.16,26801.0,101.3391,101.3952,101.1053,101.152,26801.0
2021-07-15 13:10:00,108.18,108.2,107.81,107.81,88051.0,101.1707,101.1894,100.8247,100.8247,88051.0
2021-07-15 13:20:00,107.79,107.99,107.75,107.78,27398.0,100.806,100.993,100.7686,100.7967,27398.0
2021-07-15 13:30:00,107.78,107.78,107.46,107.57,110328.0,100.7967,100.7967,100.4974,100.6003,110328.0
2021-07-15 13:40:00,107.58,107.66,107.34,107.44,54509.0,100.6096,100.6844,100.3852,100.4787,54509.0
2021-07-15 13:50:00,107.38,107.44,107.08,107.1,87848.0,100.4226,100.4787,100.142,100.1607,87848.0
2021-07-15 14:00:00,107.09,107.37,107.08,107.26,108616.0,100.1514,100.4132,100.142,100.3103,108616.0
2021-07-15 14:10:00,107.25,107.44,107.18,107.44,57891.0,100.301,100.4787,100.2355,100.4787,57891.0
2021-07-15 14:20:00,107.45,107.61,107.41,107.58,73677.0,100.488,100.6377,100.4506,100.6096,73677.0
2021-07-15 14:30:00,107.56,107.67,107.49,107.67,55939.0,100.5909,100.6938,100.5254,100.6938,55939.0
2021-07-15 14:40:00,107.67,107.8,107.56,107.77,34005.0,100.6938,100.8154,100.5909,100.7873,34005.0
2021-07-15 14:50:00,107.77,107.8,107.65,107.76,49117.0,100.7873,100.8154,100.6751,100.7779,49117.0
2021-07-15 15:00:00,107.74,107.84,107.64,107.7,60708.0,100.7592,100.8528,100.6657,100.7218,60708.0
2021-07-15 15:10:00,107.67,107.69,107.39,107.61,92347.0,100.6938,100.7125,100.4319,100.6377,92347.0
2021-07-15 15:20:00,107.61,107.78,107.54,107.69,44795.0,100.6377,100.7967,100.5722,100.7125,44795.0
2021-07-15 15:30:00,107.71,107.96,107.7,107.91,79609.0,100.7312,100.965,100.7218,100.9182,79609.0
2021-07-15 15:40:00,107.92,108.07,107.89,108.04,101409.0,100.9276,101.0679,100.8995,101.0398,101409.0
2021-07-15 15:50:00,108.04,108.21,107.98,108.19,121319.0,101.0398,101.1988,100.9837,101.1801,121319.0
2021-07-16 09:30:00,109.16,109.16,108.72,108.77,91989.0,102.0872,102.0872,101.6757,101.7225,91989.0
2021-07-16 09:40:00,108.75,109.06,108.63,108.67,104775.0,101.7038,101.9937,101.5916,101.629,104775.0
2021-07-16 09:50:00,108.65,108.91,108.65,108.71,47530.0,101.6103,101.8534,101.6103,101.6664,47530.0
2021-07-16 10:00:00,108.75,108.75,108.32,108.33,45575.0,101.7038,101.7038,101.3017,101.311,45575.0
2021-07-16 10:10:00,108.35,108.4,108.01,108.08,92370.0,101.3297,101.3765,101.0117,101.0772,92370.0
2021-07-16 10:20:00,108.12,108.15,107.75,107.77,47369.0,101.1146,101.1427,100.7686,100.7873,47369.0
2021-07-16 10:30:00,107.75,108.11,107.75,108.0,102608.0,100.7686,101.1053,100.7686,101.0024,102608.0
2021-07-16 10:40:00,107.97,108.01,107.79,107.83,74642.0,100.9743,101.0117,100.806,100.8434,74642.0
2021-07-16 10:50:00,107.87,108.21,107.85,108.18,60086.0,100.8808,101.1988,100.8621,101.1707,60086.0
2021-07-16 11:00:00,108.18,108.24,107.9,108.08,46869.0,101.1707,101.2268,100.9089,101.0772,46869.0
2021-07-16 11:10:00,108.05,108.28,108.05,108.2,79081.0,101.0492,101.2643,101.0492,101.1894,79081.0
2021-07-16 11:20:00,108.21,108.32,108.18,108.2,190474.0,101.1988,101.3017,101.1707,101.1894,190474.0
2021-07-16 11:30:00,108.2,108.37,108.19,108.37,708829.0,101.1894,101.3484,101.1801,101.3484,708829.0
2021-07-16 11:40:00,108.37,108.49,108.27,108.28,412865.0,101.3484,101.4606,101.2549,101.2643,412865.0
2021-07-16 11:50:00,108.26,108.36,108.23,108.36,133499.0,101.2456,101.3391,101.2175,101.3391,133499.0
2021-07-16 12:00:00,108.35,108.35,108.09,108.15,37466.0,101.3297,101.3297,101.0866,101.1427,37466.0
2021-07-16 12:10:00,108.17,108.24,108.11,108.13,17374.0,101.1614,101.2268,101.1053,101.124,17374.0
2021-07-16 12:20:00,108.13,108.14,107.91,107.98,35119.0,101.124,101.1333,100.9182,100.9837,35119.0
2021-07-16 12:30:00,107.95,107.97,107.83,107.85,39628.0,100.9556,100.9743,100.8434,100.8621,39628.0
2021-07-16 12:40:00,107.84,107.87,107.66,107.67,124334.0,100.8528,100.8808,100.6844,100.6938,124334.0
2021-07-16 12:50:00,107.67,107.83,107.64,107.79,55281.0,100.6938,100.8434,100.6657,100.806,55281.0
2021-07-16 13:00:00,107.8,107.83,107.65,107.66,116211.0,100.8154,100.8434,100.6751,100.6844,116211.0
2021-07-16 13:10:00,107.67,107.67,107.56,107.59,32958.0,100.6938,100.6938,100.5909,100.619,32958.0
2021-07-16 13:20:00,107.59,107.63,107.43,107.43,60318.0,100.619,100.6564,100.4693,100.4693,60318.0
2021-07-16 13:30:00,107.44,107.45,107.2,107.33,69404.0,100.4787,100.488,100.2542,100.3758,69404.0
2021-07-16 13:40:00,107.32,107.35,107.17,107.21,88766.0,100.3665,100.3945,100.2262,100.2636,88766.0
2021-07-16 13:50:00,107.21,107.29,107.14,107.19,82923.0,100.2636,100.3384,100.1981,100.2449,82923.0
2021-07-16 14:00:00,107.2,107.21,106.96,107.06,140478.0,100.2542,100.2636,100.0298,100.1233,140478.0
2021-07-16 14:10:00,107.07,107.27,107.0,107.26,54715.0,100.1327,100.3197,100.0672,100.3103,54715.0
2021-07-16 14:20:00,107.24,107.33,107.1,107.11,19586.0,100.2916,100.3758,100.1607,100.1701,19586.0
2021-07-16 14:30:00,107.16,107.28,107.11,107.17,57635.0,100.2168,100.329,100.1701,100.2262,57635.0
2021-07-16 14:40:00,107.19,107.33,107.12,107.13,33326.0,100.2449,100.3758,100.1794,100.1888,33326.0
2021-07-16 14:50:00,107.11,107.15,106.98,107.0,69408.0,100.1701,100.2075,100.0485,100.0672,69408.0
2021-07-16 15:00:00,106.98,106.98,106.62,106.71,75707.0,100.0485,100.0485,99.7118,99.796,75707.0
2021-07-16 15:10:00,106.72,106.88,106.65,106.88,47389.0,99.8053,99.955,99.7399,99.955,47389.0
2021-07-16 15:20:00,106.87,106.93,106.71,106.74,36690.0,99.9456,100.0017,99.796,99.824,36690.0
2021-07-16 15:30:00,106.75,106.84,106.53,106.55,102712.0,99.8334,99.9176,99.6276,99.6463,102712.0
2021-07-16 15:40:00,106.56,106.73,106.47,106.57,83888.0,99.6557,99.8147,99.5715,99.6651,83888.0
2021-07-16 15:50:00,106.58,106.68,106.45,106.65,82749.0,99.6744,99.7679,99.5528,99.7399,82749.0
2021-07-19 09:30:00,104.65,104.94,104.18,104.68,320949.0,97.8695,98.1407,97.4299,97.8975,320949.0
2021-07-19 09:40:00,104.68,104.8,104.3,104.56,193506.0,97.8975,98.0097,97.5421,97.7853,193506.0
2021-07-19 09:50:00,104.55,104.57,103.96,104.13,158821.0,97.7759,97.7946,97.2242,97.3831,158821.0
2021-07-19 10:00:00,104.12,104.3,103.88,104.2,126018.0,97.3738,97.5421,97.1493,97.4486,126018.0
2021-07-19 10:10:00,104.15,104.2,103.62,103.68,257847.0,97.4018,97.4486,96.9062,96.9623,257847.0
2021-07-19 10:20:00,103.63,104.37,103.52,104.32,109663.0,96.9155,97.6076,96.8127,97.5608,109663.0
2021-07-19 10:30:00,104.27,104.86,104.24,104.86,84508.0,97.5141,98.0658,97.486,98.0658,84508.0
2021-07-19 10:40:00,104.85,105.33,104.74,105.29,97852.0,98.0565,98.5054,97.9536,98.468,97852.0
2021-07-19 10:50:00,105.28,105.28,104.62,104.78,80188.0,98.4586,98.4586,97.8414,97.991,80188.0
2021-07-19 11:00:00,104.77,105.2,104.72,105.12,65899.0,97.9817,98.3838,97.9349,98.309,65899.0
2021-07-19 11:10:00,105.09,105.53,105.05,105.47,69931.0,98.2809,98.6924,98.2435,98.6363,69931.0
2021-07-19 11:20:00,105.5,105.51,105.16,105.21,108605.0,98.6644,98.6737,98.3464,98.3932,108605.0
2021-07-19 11:30:00,105.19,105.67,105.19,105.64,92072.0,98.3745,98.8234,98.3745,98.7953,92072.0
2021-07-19 11:40:00,105.66,105.88,105.53,105.66,62758.0,98.814,99.0198,98.6924,98.814,62758.0
2021-07-19 11:50:00,105.7,106.03,105.6,105.98,61793.0,98.8514,99.16,98.7579,99.1133,61793.0
2021-07-19 12:00:00,105.97,105.97,105.46,105.46,151566.0,99.1039,99.1039,98.627,98.627,151566.0
2021-07-19 12:10:00,105.47,105.59,105.24,105.28,54918.0,98.6363,98.7485,98.4212,98.4586,54918.0
2021-07-19 12:20:00,105.26,105.33,104.99,105.02,51651.0,98.4399,98.5054,98.1874,98.2155,51651.0
2021-07-19 12:30:00,104.99,104.99,104.77,104.78,78267.0,98.1874,98.1874,97.9817,97.991,78267.0
2021-07-19 12:40:00,104.79,104.79,104.61,104.66,68959.0,98.0004,98.0004,97.832,97.8788,68959.0
2021-07-19 12:50:00,104.64,104.86,104.61,104.8,77845.0,97.8601,98.0658,97.832,98.0097,77845.0
2021-07-19 13:00:00,104.8,105.22,104.76,105.22,97335.0,98.0097,98.4025,97.9723,98.4025,97335.0
2021-07-19 13:10:00,105.21,105.25,104.95,104.95,56477.0,98.3932,98.4306,98.15,98.15,56477.0
2021-07-19 13:20:00,104.95,104.98,104.58,104.69,49711.0,98.15,98.1781,97.804,97.9069,49711.0
2021-07-19 13:30:00,104.69,104.73,104.4,104.65,157680.0,97.9069,97.9443,97.6357,97.8695,157680.0
2021-07-19 13:40:00,104.62,104.71,104.23,104.24,74840.0,97.8414,97.9256,97.4767,97.486,74840.0
2021-07-19 13:50:00,104.25,104.44,104.16,104.26,106120.0,97.4954,97.6731,97.4112,97.5047,106120.0
2021-07-19 14:00:00,104.24,104.67,104.15,104.27,586933.0,97.486,97.8882,97.4018,97.5141,586933.0
2021-07-19 14:10:00,104.26,104.5,104.22,104.49,74670.0,97.5047,97.7292,97.4673,97.7198,74670.0
2021-07-19 14:20:00,104.53,104.66,104.41,104.66,58557.0,97.7572,97.8788,97.645,97.8788,58557.0
2021-07-19 14:30:00,104.65,104.67,104.09,104.17,65809.0,97.8695,97.8882,97.3457,97.4206,65809.0
2021-07-19 14:40:00,104.15,104.19,103.95,104.17,61195.0,97.4018,97.4393,97.2148,97.4206,61195.0
2021-07-19 14:50:00,104.14,104.25,103.82,103.97,65275.0,97.3925,97.4954,97.0932,97.2335,65275.0
2021-07-19 15:00:00,103.98,104.23,103.87,104.15,82745.0,97.2429,97.4767,97.14,97.4018,82745.0
2021-07-19 15:10:00,104.15,104.34,103.9,103.91,78044.0,97.4018,97.5795,97.168,97.1774,78044.0
2021-07-19 15:20:00,103.92,104.16,103.79,104.06,179792.0,97.1868,97.4112,97.0652,97.3177,179792.0
2021-07-19 15:30:00,104.06,104.22,103.95,104.22,143840.0,97.3177,97.4673,97.2148,97.4673,143840.0
2021-07-19 15:40:00,104.2,104.39,104.16,104.38,173958.0,97.4486,97.6263,97.4112,97.6169,173958.0
2021-07-19 15:50:00,104.37,104.65,104.25,104.64,156780.0,97.6076,97.8695,97.4954,97.8601,156780.0
2021-07-20 09:30:00,104.93,105.44,104.74,105.18,294306.0,98.1313,98.6083,97.9536,98.3651,294306.0
2021-07-20 09:40:00,105.13,105.88,104.92,105.88,130843.0,98.3184,99.0198,98.122,99.0198,130843.0
2021-07-20 09:50:00,105.83,106.6,105.74,106.57,139061.0,98.973,99.6931,98.8888,99.6651,139061.0
2021-07-20 10:00:00,106.57,106.73,106.29,106.55,138105.0,99.6651,99.8147,99.4032,99.6463,138105.0
2021-07-20 10:10:00,106.58,107.14,106.54,107.14,82833.0,99.6744,100.1981,99.637,100.1981,82833.0
2021-07-20 10:20:00,107.14,107.43,107.13,107.24,101191.0,100.1981,100.4693,100.1888,100.2916,101191.0
2021-07-20 10:30:00,107.29,107.33,107.0,107.12,94303.0,100.3384,100.3758,100.0672,100.1794,94303.0
2021-07-20 10:40:00,107.16,107.53,107.11,107.53,78852.0,100.2168,100.5628,100.1701,100.5628,78852.0
2021-07-20 10:50:00,107.54,107.79,107.42,107.77,80322.0,100.5722,100.806,100.46,100.7873,80322.0
2021-07-20 11:00:00,107.78,107.91,107.63,107.76,88780.0,100.7967,100.9182,100.6564,100.7779,88780.0
2021-07-20 11:10:00,107.77,107.9,107.55,107.74,66474.0,100.7873,100.9089,100.5816,100.7592,66474.0
2021-07-20 11:20:00,107.73,107.93,107.73,107.81,147928.0,100.7499,100.9369,100.7499,100.8247,147928.0
2021-07-20 11:30:00,107.79,107.81,107.61,107.61,64845.0,100.806,100.8247,100.6377,100.6377,64845.0
2021-07-20 11:40:00,107.6,108.06,107.6,108.03,35119.0,100.6283,101.0585,100.6283,101.0305,35119.0
2021-07-20 11:50:00,108.05,108.17,108.01,108.11,38725.0,101.0492,101.1614,101.0117,101.1053,38725.0
2021-07-20 12:00:00,108.12,108.23,107.79,107.81,60269.0,101.1146,101.2175,100.806,100.8247,60269.0
2021-07-20 12:10:00,107.84,108.09,107.82,108.04,31769.0,100.8528,101.0866,100.8341,101.0398,31769.0
2021-07-20 12:20:00,108.02,108.16,107.99,108.13,13317.0,101.0211,101.152,100.993,101.124,13317.0
2021-07-20 12:30:00,108.09,108.39,108.09,108.3,35290.0,101.0866,101.3671,101.0866,101.283,35290.0
2021-07-20 12:40:00,108.28,108.39,108.22,108.39,40795.0,101.2643,101.3671,101.2081,101.3671,40795.0
2021-07-20 12:50:00,108.4,108.51,108.15,108.2,66843.0,101.3765,101.4794,101.1427,101.1894,66843.0
2021-07-20 13:00:00,108.21,108.25,107.78,107.86,203156.0,101.1988,101.2362,100.7967,100.8715,203156.0
2021-07-20 13:10:00,107.84,108.03,107.75,107.89,185682.0,100.8528,101.0305,100.7686,100.8995,185682.0
2021-07-20 13:20:00,107.9,108.03,107.74,107.79,58829.0,100.9089,101.0305,100.7592,100.806,58829.0
2021-07-20 13:30:00,107.77,108.05,107.73,108.0,45697.0,100.7873,101.0492,100.7499,101.0024,45697.0
2021-07-20 13:40:00,107.99,108.12,107.8,107.81,109808.0,100.993,101.1146,100.8154,100.8247,109808.0
2021-07-20 13:50:00,107.81,108.01,107.75,107.92,27720.0,100.8247,101.0117,100.7686,100.9276,27720.0
2021-07-20 14:00:00,107.99,108.31,107.99,108.23,39182.0,100.993,101.2923,100.993,101.2175,39182.0
2021-07-20 14:10:00,108.23,108.28,108.1,108.26,48720.0,101.2175,101.2643,101.0959,101.2456,48720.0
2021-07-20 14:20:00,108.25,108.35,108.17,108.35,39531.0,101.2362,101.3297,101.1614,101.3297,39531.0
2021-07-20 14:30:00,108.35,108.44,108.26,108.27,66845.0,101.3297,101.4139,101.2456,101.2549,66845.0
2021-07-20 14:40:00,108.27,108.42,108.08,108.13,54828.0,101.2549,101.3952,101.0772,101.124,54828.0
2021-07-20 14:50:00,108.12,108.3,107.99,108.0,72366.0,101.1146,101.283,100.993,101.0024,72366.0
2021-07-20 15:00:00,108.0,108.17,107.94,108.06,84134.0,101.0024,101.1614,100.9463,101.0585,84134.0
2021-07-20 15:10:00,108.07,108.18,108.03,108.16,122751.0,101.0679,101.1707,101.0305,101.152,122751.0
2021-07-20 15:20:00,108.15,108.34,108.1,108.32,71776.0,101.1427,101.3204,101.0959,101.3017,71776.0
2021-07-20 15:30:00,108.32,108.41,108.28,108.37,125750.0,101.3017,101.3858,101.2643,101.3484,125750.0
2021-07-20 15:40:00,108.36,108.41,108.29,108.4,158179.0,101.3391,101.3858,101.2736,101.3765,158179.0
2021-07-20 15:50:00,108.41,108.41,107.65,107.81,217238.0,101.3858,101.3858,100.6751,100.8247,217238.0
2021-07-21 09:30:00,108.56,109.25,108.46,109.15,136925.0,101.5261,102.1714,101.4326,102.0779,136925.0
2021-07-21 09:40:00,109.14,109.69,109.09,109.62,103854.0,102.0685,102.5829,102.0218,102.5174,103854.0
2021-07-21 09:50:00,109.68,109.95,109.68,109.95,66653.0,102.5735,102.8261,102.5735,102.8261,66653.0
2021-07-21 10:00:00,109.95,110.05,109.8,109.85,88136.0,102.8261,102.9196,102.6858,102.7325,88136.0
2021-07-21 10:10:00,109.85,109.93,109.7,109.71,44439.0,102.7325,102.8073,102.5922,102.6016,44439.0
2021-07-21 10:20:00,109.72,109.89,109.33,109.33,26470.0,102.611,102.7699,102.2462,102.2462,26470.0
2021-07-21 10:30:00,109.36,109.5,109.08,109.41,61964.0,102.2743,102.4052,102.0124,102.321,61964.0
2021-07-21 10:40:00,109.39,109.5,109.15,109.2,82940.0,102.3023,102.4052,102.0779,102.1246,82940.0
2021-07-21 10:50:00,109.21,109.37,109.01,109.04,48776.0,102.134,102.2836,101.947,101.975,48776.0
2021-07-21 11:00:00,109.05,109.27,109.05,109.11,31327.0,101.9844,102.1901,101.9844,102.0405,31327.0
2021-07-21 11:10:00,109.12,109.37,109.1,109.26,23368.0,102.0498,102.2836,102.0311,102.1808,23368.0
2021-07-21 11:20:00,109.29,109.36,109.1,109.1,34802.0,102.2088,102.2743,102.0311,102.0311,34802.0
2021-07-21 11:30:00,109.13,109.44,109.08,109.33,25657.0,102.0592,102.3491,102.0124,102.2462,25657.0
2021-07-21 11:40:00,109.3,109.58,109.3,109.57,24930.0,102.2182,102.48,102.2182,102.4707,24930.0
2021-07-21 11:50:00,109.57,109.7,109.48,109.57,69039.0,102.4707,102.5922,102.3865,102.4707,69039.0
2021-07-21 12:00:00,109.58,109.68,109.53,109.59,36155.0,102.48,102.5735,102.4333,102.4894,36155.0
2021-07-21 12:10:00,109.59,109.65,109.53,109.64,23487.0,102.4894,102.5455,102.4333,102.5361,23487.0
2021-07-21 12:20:00,109.63,109.71,109.49,109.5,22354.0,102.5268,102.6016,102.3959,102.4052,22354.0
2021-07-21 12:30:00,109.5,109.55,109.41,109.55,15289.0,102.4052,102.452,102.321,102.452,15289.0
2021-07-21 12:40:00,109.55,109.64,109.48,109.62,19298.0,102.452,102.5361,102.3865,102.5174,19298.0
2021-07-21 12:50:00,109.59,109.64,109.46,109.46,23741.0,102.4894,102.5361,102.3678,102.3678,23741.0
2021-07-21 13:00:00,109.46,109.68,109.46,109.63,40582.0,102.3678,102.5735,102.3678,102.5268,40582.0
2021-07-21 13:10:00,109.63,109.69,109.61,109.66,21724.0,102.5268,102.5829,102.5081,102.5548,21724.0
2021-07-21 13:20:00,109.62,109.69,109.57,109.67,30765.0,102.5174,102.5829,102.4707,102.5642,30765.0
2021-07-21 13:30:00,109.67,109.73,109.57,109.61,39877.0,102.5642,102.6203,102.4707,102.5081,39877.0
2021-07-21 13:40:00,109.61,109.63,109.5,109.5,38304.0,102.5081,102.5268,102.4052,102.4052,38304.0
2021-07-21 13:50:00,109.5,109.61,109.5,109.54,28294.0,102.4052,102.5081,102.4052,102.4426,28294.0
2021-07-21 14:00:00,109.55,109.7,109.55,109.64,33152.0,102.452,102.5922,102.452,102.5361,33152.0
2021-07-21 14:10:00,109.64,109.65,109.36,109.38,52568.0,102.5361,102.5455,102.2743,102.293,52568.0
2021-07-21 14:20:00,109.38,109.55,109.28,109.54,71823.0,102.293,102.452,102.1995,102.4426,71823.0
2021-07-21 14:30:00,109.55,109.61,109.46,109.61,15956.0,102.452,102.5081,102.3678,102.5081,15956.0
2021-07-21 14:40:00,109.6,109.6,109.51,109.56,23690.0,102.4987,102.4987,102.4146,102.4613,23690.0
2021-07-21 14:50:00,109.58,109.59,109.5,109.57,26976.0,102.48,102.4894,102.4052,102.4707,26976.0
2021-07-21 15:00:00,109.56,109.66,109.54,109.58,76489.0,102.4613,102.5548,102.4426,102.48,76489.0
2021-07-21 15:10:00,109.59,109.65,109.55,109.63,68339.0,102.4894,102.5455,102.452,102.5268,68339.0
2021-07-21 15:20:00,109.62,109.67,109.43,109.47,41835.0,102.5174,102.5642,102.3397,102.3772,41835.0
2021-07-21 15:30:00,109.48,109.5,109.36,109.42,37151.0,102.3865,102.4052,102.2743,102.3304,37151.0
2021-07-21 15:40:00,109.42,109.55,109.37,109.4,58915.0,102.3304,102.452,102.2836,102.3117,58915.0
2021-07-21 15:50:00,109.39,109.61,109.28,109.61,104045.0,102.3023,102.5081,102.1995,102.5081,104045.0
2021-07-22 09:30:00,109.32,109.41,108.34,108.69,100136.0,102.2369,102.321,101.3204,101.6477,100136.0
2021-07-22 09:40:00,108.73,108.85,108.24,108.24,89415.0,101.6851,101.7973,101.2268,101.2268,89415.0
2021-07-22 09:50:00,108.27,108.43,108.06,108.18,42507.0,101.2549,101.4045,101.0585,101.1707,42507.0
2021-07-22 10:00:00,108.21,108.33,107.86,108.13,84209.0,101.1988,101.311,100.8715,101.124,84209.0
2021-07-22 10:10:00,108.15,108.36,108.04,108.1,68841.0,101.1427,101.3391,101.0398,101.0959,68841.0
2021-07-22 10:20:00,108.1,108.13,107.75,107.87,69790.0,101.0959,101.124,100.7686,100.8808,69790.0
2021-07-22 10:30:00,107.87,108.01,107.84,107.93,74457.0,100.8808,101.0117,100.8528,100.9369,74457.0
2021-07-22 10:40:00,107.93,108.13,107.8,107.83,50324.0,100.9369,101.124,100.8154,100.8434,50324.0
2021-07-22 10:50:00,107.84,107.84,107.65,107.65,54313.0,100.8528,100.8528,100.6751,100.6751,54313.0
2021-07-22 11:00:00,107.65,107.68,107.52,107.53,51273.0,100.6751,100.7031,100.5535,100.5628,51273.0
2021-07-22 11:10:00,107.53,107.54,107.36,107.52,59222.0,100.5628,100.5722,100.4039,100.5535,59222.0
2021-07-22 11:20:00,107.51,107.51,107.34,107.47,60462.0,100.5441,100.5441,100.3852,100.5067,60462.0
2021-07-22 11:30:00,107.46,107.6,107.4,107.57,47501.0,100.4974,100.6283,100.4413,100.6003,47501.0
2021-07-22 11:40:00,107.57,107.57,107.2,107.35,55645.0,100.6003,100.6003,100.2542,100.3945,55645.0
2021-07-22 11:50:00,107.35,107.39,107.16,107.27,37802.0,100.3945,100.4319,100.2168,100.3197,37802.0
2021-07-22 12:00:00,107.28,107.32,107.16,107.16,51376.0,100.329,100.3665,100.2168,100.2168,51376.0
2021-07-22 12:10:00,107.16,107.2,107.08,107.13,38639.0,100.2168,100.2542,100.142,100.1888,38639.0
2021-07-22 12:20:00,107.12,107.43,107.11,107.43,31420.0,100.1794,100.4693,100.1701,100.4693,31420.0
2021-07-22 12:30:00,107.4,107.62,107.4,107.62,28531.0,100.4413,100.647,100.4413,100.647,28531.0
2021-07-22 12:40:00,107.6,107.66,107.52,107.52,55266.0,100.6283,100.6844,100.5535,100.5535,55266.0
2021-07-22 12:50:00,107.52,107.63,107.51,107.61,44202.0,100.5535,100.6564,100.5441,100.6377,44202.0
2021-07-22 13:00:00,107.62,107.82,107.56,107.82,60430.0,100.647,100.8341,100.5909,100.8341,60430.0
2021-07-22 13:10:00,107.8,107.89,107.74,107.76,65721.0,100.8154,100.8995,100.7592,100.7779,65721.0
2021-07-22 13:20:00,107.72,107.8,107.67,107.77,122084.0,100.7405,100.8154,100.6938,100.7873,122084.0
2021-07-22 13:30:00,107.78,107.79,107.67,107.68,50269.0,100.7967,100.806,100.6938,100.7031,50269.0
2021-07-22 13:40:00,107.68,107.69,107.59,107.68,35203.0,100.7031,100.7125,100.619,100.7031,35203.0
2021-07-22 13:50:00,107.66,107.89,107.65,107.89,42161.0,100.6844,100.8995,100.6751,100.8995,42161.0
2021-07-22 14:00:00,107.89,107.91,107.79,107.82,69867.0,100.8995,100.9182,100.806,100.8341,69867.0
2021-07-22 14:10:00,107.82,107.98,107.82,107.9,42638.0,100.8341,100.9837,100.8341,100.9089,42638.0
2021-07-22 14:20:00,107.91,107.93,107.8,107.85,85843.0,100.9182,100.9369,100.8154,100.8621,85843.0
2021-07-22 14:30:00,107.86,107.87,107.81,107.84,50702.0,100.8715,100.8808,100.8247,100.8528,50702.0
2021-07-22 14:40:00,107.85,107.92,107.7,107.87,60229.0,100.8621,100.9276,100.7218,100.8808,60229.0
2021-07-22 14:50:00,107.88,108.03,107.83,108.02,75564.0,100.8902,101.0305,100.8434,101.0211,75564.0
2021-07-22 15:00:00,108.02,108.03,107.87,107.94,60427.0,101.0211,101.0305,100.8808,100.9463,60427.0
2021-07-22 15:10:00,107.93,107.93,107.74,107.82,52672.0,100.9369,100.9369,100.7592,100.8341,52672.0
2021-07-22 15:20:00,107.82,107.87,107.71,107.73,113060.0,100.8341,100.8808,100.7312,100.7499,113060.0
2021-07-22 15:30:00,107.73,107.73,107.45,107.5,177073.0,100.7499,100.7499,100.488,100.5348,177073.0
2021-07-22 15:40:00,107.47,107.57,107.36,107.57,109603.0,100.5067,100.6003,100.4039,100.6003,109603.0
2021-07-22 15:50:00,107.58,107.6,107.5,107.53,86861.0,100.6096,100.6283,100.5348,100.5628,86861.0
2021-07-23 09:30:00,108.19,108.41,107.89,107.9,113597.0,101.1801,101.3858,100.8995,100.9089,113597.0
2021-07-23 09:40:00,107.93,108.33,107.89,107.92,98432.0,100.9369,101.311,100.8995,100.9276,98432.0
2021-07-23 09:50:00,107.87,107.88,107.34,107.34,31903.0,100.8808,100.8902,100.3852,100.3852,31903.0
2021-07-23 10:00:00,107.37,107.43,107.17,107.31,63074.0,100.4132,100.4693,100.2262,100.3571,63074.0
2021-07-23 10:10:00,107.33,107.44,107.12,107.29,39930.0,100.3758,100.4787,100.1794,100.3384,39930.0
2021-07-23 10:20:00,107.23,107.69,107.17,107.69,73077.0,100.2823,100.7125,100.2262,100.7125,73077.0
2021-07-23 10:30:00,107.68,107.85,107.52,107.68,86131.0,100.7031,100.8621,100.5535,100.7031,86131.0
2021-07-23 10:40:00,107.67,107.9,107.64,107.9,49848.0,100.6938,100.9089,100.6657,100.9089,49848.0
2021-07-23 10:50:00,107.9,108.02,107.75,107.89,63797.0,100.9089,101.0211,100.7686,100.8995,63797.0
2021-07-23 11:00:00,107.9,108.08,107.84,108.06,36488.0,100.9089,101.0772,100.8528,101.0585,36488.0
2021-07-23 11:10:00,108.03,108.04,107.84,107.85,55663.0,101.0305,101.0398,100.8528,100.8621,55663.0
2021-07-23 11:20:00,107.84,108.01,107.84,107.92,73701.0,100.8528,101.0117,100.8528,100.9276,73701.0
2021-07-23 11:30:00,107.94,108.16,107.92,108.13,33741.0,100.9463,101.152,100.9276,101.124,33741.0
2021-07-23 11:40:00,108.11,108.13,107.68,107.72,56564.0,101.1053,101.124,100.7031,100.7405,56564.0
2021-07-23 11:50:00,107.73,107.81,107.65,107.72,57767.0,100.7499,100.8247,100.6751,100.7405,57767.0
2021-07-23 12:00:00,107.67,107.75,107.59,107.71,41221.0,100.6938,100.7686,100.619,100.7312,41221.0
2021-07-23 12:10:00,107.73,107.91,107.69,107.84,20238.0,100.7499,100.9182,100.7125,100.8528,20238.0
2021-07-23 12:20:00,107.83,107.85,107.65,107.77,24909.0,100.8434,100.8621,100.6751,100.7873,24909.0
2021-07-23 12:30:00,107.79,107.85,107.66,107.84,62951.0,100.806,100.8621,100.6844,100.8528,62951.0
2021-07-23 12:40:00,107.83,107.98,107.77,107.97,51395.0,100.8434,100.9837,100.7873,100.9743,51395.0
2021-07-23 12:50:00,107.98,108.0,107.83,107.9,283654.0,100.9837,101.0024,100.8434,100.9089,283654.0
2021-07-23 13:00:00,107.9,107.91,107.79,107.88,48044.0,100.9089,100.9182,100.806,100.8902,48044.0
2021-07-23 13:10:00,107.87,107.93,107.82,107.89,24527.0,100.8808,100.9369,100.8341,100.8995,24527.0
2021-07-23 13:20:00,107.91,107.95,107.86,107.88,27336.0,100.9182,100.9556,100.8715,100.8902,27336.0
2021-07-23 13:30:00,107.9,108.01,107.86,108.01,30387.0,100.9089,101.0117,100.8715,101.0117,30387.0
2021-07-23 13:40:00,108.01,108.1,107.94,108.1,25968.0,101.0117,101.0959,100.9463,101.0959,25968.0
2021-07-23 13:50:00,108.11,108.18,108.06,108.16,35624.0,101.1053,101.1707,101.0585,101.152,35624.0
2021-07-23 14:00:00,108.16,108.16,108.0,108.08,34580.0,101.152,101.152,101.0024,101.0772,34580.0
2021-07-23 14:10:00,108.08,108.24,108.07,108.2,36846.0,101.0772,101.2268,101.0679,101.1894,36846.0
2021-07-23 14:20:00,108.18,108.24,108.06,108.11,39717.0,101.1707,101.2268,101.0585,101.1053,39717.0
2021-07-23 14:30:00,108.1,108.24,108.09,108.18,50763.0,101.0959,101.2268,101.0866,101.1707,50763.0
2021-07-23 14:40:00,108.17,108.2,108.09,108.11,49473.0,101.1614,101.1894,101.0866,101.1053,49473.0
2021-07-23 14:50:00,108.1,108.18,108.09,108.14,54844.0,101.0959,101.1707,101.0866,101.1333,54844.0
2021-07-23 15:00:00,108.14,108.17,108.04,108.11,34976.0,101.1333,101.1614,101.0398,101.1053,34976.0
2021-07-23 15:10:00,108.11,108.25,108.08,108.22,46076.0,101.1053,101.2362,101.0772,101.2081,46076.0
2021-07-23 15:20:00,108.22,108.3,108.22,108.28,41626.0,101.2081,101.283,101.2081,101.2643,41626.0
2021-07-23 15:30:00,108.28,108.38,108.28,108.37,526041.0,101.2643,101.3578,101.2643,101.3484,526041.0
2021-07-23 15:40:00,108.38,108.44,108.3,108.38,53002.0,101.3578,101.4139,101.283,101.3578,53002.0
2021-07-23 15:50:00,108.38,108.47,108.28,108.4,168039.0,101.3578,101.4419,101.2643,101.3765,168039.0
2021-07-26 09:30:00,108.72,109.9,108.72,109.5,204452.0,101.6757,102.7793,101.6757,102.4052,204452.0
2021-07-26 09:40:00,109.51,109.52,108.85,109.07,143774.0,102.4146,102.4239,101.7973,102.0031,143774.0
2021-07-26 09:50:00,109.06,109.61,108.95,109.51,72713.0,101.9937,102.5081,101.8908,102.4146,72713.0
2021-07-26 10:00:00,109.49,109.81,109.44,109.65,27102.0,102.3959,102.6951,102.3491,102.5455,27102.0
2021-07-26 10:10:00,109.62,109.74,109.52,109.72,82990.0,102.5174,102.6297,102.4239,102.611,82990.0
2021-07-26 10:20:00,109.74,109.81,109.54,109.62,59564.0,102.6297,102.6951,102.4426,102.5174,59564.0
2021-07-26 10:30:00,109.64,109.73,109.04,109.07,125709.0,102.5361,102.6203,101.975,102.0031,125709.0
2021-07-26 10:40:00,109.06,109.39,108.99,109.22,52030.0,101.9937,102.3023,101.9283,102.1434,52030.0
2021-07-26 10:50:00,109.2,109.28,109.04,109.11,42330.0,102.1246,102.1995,101.975,102.0405,42330.0
2021-07-26 11:00:00,109.06,109.17,108.92,109.11,28927.0,101.9937,102.0966,101.8628,102.0405,28927.0
2021-07-26 11:10:00,109.1,109.3,109.01,109.24,254545.0,102.0311,102.2182,101.947,102.1621,254545.0
2021-07-26 11:20:00,109.23,109.25,109.04,109.1,63928.0,102.1527,102.1714,101.975,102.0311,63928.0
2021-07-26 11:30:00,109.09,109.16,108.96,109.03,104513.0,102.0218,102.0872,101.9002,101.9657,104513.0
2021-07-26 11:40:00,109.04,109.15,108.99,109.1,26388.0,101.975,102.0779,101.9283,102.0311,26388.0
2021-07-26 11:50:00,109.1,109.12,108.94,108.95,26047.0,102.0311,102.0498,101.8815,101.8908,26047.0
2021-07-26 12:00:00,108.95,108.95,108.7,108.79,50761.0,101.8908,101.8908,101.657,101.7412,50761.0
2021-07-26 12:10:00,108.78,108.84,108.66,108.79,97707.0,101.7319,101.788,101.6196,101.7412,97707.0
2021-07-26 12:20:00,108.78,108.95,108.75,108.92,57774.0,101.7319,101.8908,101.7038,101.8628,57774.0
2021-07-26 12:30:00,108.93,108.98,108.83,108.93,38901.0,101.8721,101.9189,101.7786,101.8721,38901.0
2021-07-26 12:40:00,108.91,108.93,108.77,108.89,133038.0,101.8534,101.8721,101.7225,101.8347,133038.0
2021-07-26 12:50:00,108.88,108.91,108.7,108.78,30054.0,101.8254,101.8534,101.657,101.7319,30054.0
2021-07-26 13:00:00,108.77,108.81,108.65,108.79,90421.0,101.7225,101.7599,101.6103,101.7412,90421.0
2021-07-26 13:10:00,108.79,108.8,108.66,108.75,44444.0,101.7412,101.7506,101.6196,101.7038,44444.0
2021-07-26 13:20:00,108.78,108.88,108.74,108.86,25878.0,101.7319,101.8254,101.6945,101.8067,25878.0
2021-07-26 13:30:00,108.87,108.88,108.79,108.84,40173.0,101.816,101.8254,101.7412,101.788,40173.0
2021-07-26 13:40:00,108.83,108.89,108.72,108.78,35756.0,101.7786,101.8347,101.6757,101.7319,35756.0
2021-07-26 13:50:00,108.78,108.89,108.73,108.87,78439.0,101.7319,101.8347,101.6851,101.816,78439.0
2021-07-26 14:00:00,108.86,108.9,108.74,108.84,33742.0,101.8067,101.8441,101.6945,101.788,33742.0
2021-07-26 14:10:00,108.82,108.99,108.75,108.98,25822.0,101.7693,101.9283,101.7038,101.9189,25822.0
2021-07-26 14:20:00,108.96,109.05,108.88,109.04,58811.0,101.9002,101.9844,101.8254,101.975,58811.0
2021-07-26 14:30:00,109.04,109.07,108.96,109.0,55753.0,101.975,102.0031,101.9002,101.9376,55753.0
2021-07-26 14:40:00,109.01,109.08,108.95,109.07,30292.0,101.947,102.0124,101.8908,102.0031,30292.0
2021-07-26 14:50:00,109.06,109.08,108.94,108.96,52236.0,101.9937,102.0124,101.8815,101.9002,52236.0
2021-07-26 15:00:00,108.97,109.06,108.93,109.0,44578.0,101.9095,101.9937,101.8721,101.9376,44578.0
2021-07-26 15:10:00,108.99,109.14,108.94,109.12,45184.0,101.9283,102.0685,101.8815,102.0498,45184.0
2021-07-26 15:20:00,109.14,109.22,109.12,109.17,44103.0,102.0685,102.1434,102.0498,102.0966,44103.0
2021-07-26 15:30:00,109.18,109.27,109.1,109.26,62121.0,102.1059,102.1901,102.0311,102.1808,62121.0
2021-07-26 15:40:00,109.26,109.29,109.17,109.19,49409.0,102.1808,102.2088,102.0966,102.1153,49409.0
2021-07-26 15:50:00,109.21,109.32,109.17,109.31,71892.0,102.134,102.2369,102.0966,102.2275,71892.0
2021-07-27 09:30:00,108.57,108.66,108.0,108.05,265288.0,101.5355,101.6196,101.0024,101.0492,265288.0
2021-07-27 09:40:00,108.03,108.16,107.77,108.03,186788.0,101.0305,101.152,100.7873,101.0305,186788.0
2021-07-27 09:50:00,108.02,108.18,107.81,107.95,62155.0,101.0211,101.1707,100.8247,100.9556,62155.0
2021-07-27 10:00:00,107.9,108.21,107.9,108.14,38139.0,100.9089,101.1988,100.9089,101.1333,38139.0
2021-07-27 10:10:00,108.12,108.12,107.68,108.01,44007.0,101.1146,101.1146,100.7031,101.0117,44007.0
2021-07-27 10:20:00,108.09,108.34,108.03,108.27,35030.0,101.0866,101.3204,101.0305,101.2549,35030.0
2021-07-27 10:30:00,108.24,108.39,108.08,108.27,53186.0,101.2268,101.3671,101.0772,101.2549,53186.0
2021-07-27 10:40:00,108.26,108.4,108.15,108.37,100818.0,101.2456,101.3765,101.1427,101.3484,100818.0
2021-07-27 10:50:00,108.39,108.69,108.38,108.53,49651.0,101.3671,101.6477,101.3578,101.4981,49651.0
2021-07-27 11:00:00,108.49,108.64,108.42,108.52,40224.0,101.4606,101.6009,101.3952,101.4887,40224.0
2021-07-27 11:10:00,108.51,108.61,108.29,108.29,33883.0,101.4794,101.5729,101.2736,101.2736,33883.0
2021-07-27 11:20:00,108.31,108.4,108.14,108.22,51027.0,101.2923,101.3765,101.1333,101.2081,51027.0
2021-07-27 11:30:00,108.2,108.2,107.58,107.62,54130.0,101.1894,101.1894,100.6096,100.647,54130.0
2021-07-27 11:40:00,107.62,107.88,107.55,107.82,51343.0,100.647,100.8902,100.5816,100.8341,51343.0
2021-07-27 11:50:00,107.82,107.99,107.8,107.95,46768.0,100.8341,100.993,100.8154,100.9556,46768.0
2021-07-27 12:00:00,107.94,107.94,107.5,107.86,72395.0,100.9463,100.9463,100.5348,100.8715,72395.0
2021-07-27 12:10:00,107.82,107.82,107.62,107.7,63981.0,100.8341,100.8341,100.647,100.7218,63981.0
2021-07-27 12:20:00,107.69,107.83,107.61,107.81,22210.0,100.7125,100.8434,100.6377,100.8247,22210.0
2021-07-27 12:30:00,107.79,107.84,107.58,107.75,39175.0,100.806,100.8528,100.6096,100.7686,39175.0
2021-07-27 12:40:00,107.75,107.89,107.65,107.74,29176.0,100.7686,100.8995,100.6751,100.7592,29176.0
2021-07-27 12:50:00,107.73,107.82,107.55,107.64,38624.0,100.7499,100.8341,100.5816,100.6657,38624.0
2021-07-27 13:00:00,107.6,107.81,107.57,107.74,40336.0,100.6283,100.8247,100.6003,100.7592,40336.0
2021-07-27 13:10:00,107.72,107.74,107.44,107.49,88297.0,100.7405,100.7592,100.4787,100.5254,88297.0
2021-07-27 13:20:00,107.49,107.55,107.38,107.49,74237.0,100.5254,100.5816,100.4226,100.5254,74237.0
2021-07-27 13:30:00,107.45,107.65,107.39,107.61,37961.0,100.488,100.6751,100.4319,100.6377,37961.0
2021-07-27 13:40:00,107.61,107.84,107.61,107.83,36690.0,100.6377,100.8528,100.6377,100.8434,36690.0
2021-07-27 13:50:00,107.83,107.86,107.68,107.69,42695.0,100.8434,100.8715,100.7031,100.7125,42695.0
2021-07-27 14:00:00,107.68,107.8,107.62,107.71,41862.0,100.7031,100.8154,100.647,100.7312,41862.0
2021-07-27 14:10:00,107.72,107.91,107.72,107.9,58893.0,100.7405,100.9182,100.7405,100.9089,58893.0
2021-07-27 14:20:00,107.88,108.03,107.88,107.98,57086.0,100.8902,101.0305,100.8902,100.9837,57086.0
2021-07-27 14:30:00,107.98,108.08,107.93,108.03,43199.0,100.9837,101.0772,100.9369,101.0305,43199.0
2021-07-27 14:40:00,108.03,108.19,107.99,108.15,39076.0,101.0305,101.1801,100.993,101.1427,39076.0
2021-07-27 14:50:00,108.14,108.19,107.96,108.1,48946.0,101.1333,101.1801,100.965,101.0959,48946.0
2021-07-27 15:00:00,108.12,108.27,108.12,108.21,80151.0,101.1146,101.2549,101.1146,101.1988,80151.0
2021-07-27 15:10:00,108.22,108.22,108.01,108.03,46652.0,101.2081,101.2081,101.0117,101.0305,46652.0
2021-07-27 15:20:00,108.05,108.19,108.02,108.17,49425.0,101.0492,101.1801,101.0211,101.1614,49425.0
2021-07-27 15:30:00,108.18,108.2,108.05,108.09,80290.0,101.1707,101.1894,101.0492,101.0866,80290.0
2021-07-27 15:40:00,108.09,108.18,107.99,108.02,65324.0,101.0866,101.1707,100.993,101.0211,65324.0
2021-07-27 15:50:00,108.06,108.38,108.06,108.33,90299.0,101.0585,101.3578,101.0585,101.311,90299.0
2021-07-28 09:30:00,109.0,109.43,108.84,109.33,236629.0,101.9376,102.3397,101.788,102.2462,236629.0
2021-07-28 09:40:00,109.33,109.38,109.0,109.19,78924.0,102.2462,102.293,101.9376,102.1153,78924.0
2021-07-28 09:50:00,109.19,109.23,108.68,108.82,88870.0,102.1153,102.1527,101.6383,101.7693,88870.0
2021-07-28 10:00:00,108.85,108.89,108.3,108.3,76037.0,101.7973,101.8347,101.283,101.283,76037.0
2021-07-28 10:10:00,108.34,108.38,107.87,107.88,46366.0,101.3204,101.3578,100.8808,100.8902,46366.0
2021-07-28 10:20:00,107.89,107.94,107.66,107.72,59262.0,100.8995,100.9463,100.6844,100.7405,59262.0
2021-07-28 10:30:00,107.76,108.02,107.63,107.79,80329.0,100.7779,101.0211,100.6564,100.806,80329.0
2021-07-28 10:40:00,107.77,108.12,107.75,108.08,67115.0,100.7873,101.1146,100.7686,101.0772,67115.0
2021-07-28 10:50:00,108.07,108.26,108.07,108.26,33307.0,101.0679,101.2456,101.0679,101.2456,33307.0
2021-07-28 11:00:00,108.26,108.39,108.15,108.36,26811.0,101.2456,101.3671,101.1427,101.3391,26811.0
2021-07-28 11:10:00,108.35,108.53,108.32,108.44,41372.0,101.3297,101.4981,101.3017,101.4139,41372.0
2021-07-28 11:20:00,108.45,108.64,108.43,108.59,92065.0,101.4232,101.6009,101.4045,101.5542,92065.0
2021-07-28 11:30:00,108.58,108.81,108.46,108.78,63733.0,101.5448,101.7599,101.4326,101.7319,63733.0
2021-07-28 11:40:00,108.79,108.87,108.72,108.84,131451.0,101.7412,101.816,101.6757,101.788,131451.0
2021-07-28 11:50:00,108.86,109.03,108.86,108.96,67350.0,101.8067,101.9657,101.8067,101.9002,67350.0
2021-07-28 12:00:00,108.95,108.99,108.9,108.97,33027.0,101.8908,101.9283,101.8441,101.9095,33027.0
2021-07-28 12:10:00,108.98,109.08,108.94,109.01,35069.0,101.9189,102.0124,101.8815,101.947,35069.0
2021-07-28 12:20:00,109.01,109.01,108.7,108.71,30599.0,101.947,101.947,101.657,101.6664,30599.0
2021-07-28 12:30:00,108.71,108.83,108.69,108.75,32119.0,101.6664,101.7786,101.6477,101.7038,32119.0
2021-07-28 12:40:00,108.74,108.77,108.65,108.74,24943.0,101.6945,101.7225,101.6103,101.6945,24943.0
2021-07-28 12:50:00,108.73,108.84,108.69,108.76,23648.0,101.6851,101.788,101.6477,101.7132,23648.0
2021-07-28 13:00:00,108.77,108.97,108.76,108.96,47473.0,101.7225,101.9095,101.7132,101.9002,47473.0
2021-07-28 13:10:00,108.96,109.02,108.87,108.91,26175.0,101.9002,101.9563,101.816,101.8534,26175.0
2021-07-28 13:20:00,108.92,108.97,108.86,108.89,22736.0,101.8628,101.9095,101.8067,101.8347,22736.0
2021-07-28 13:30:00,108.89,108.96,108.8,108.8,36830.0,101.8347,101.9002,101.7506,101.7506,36830.0
2021-07-28 13:40:00,108.81,108.9,108.76,108.9,18132.0,101.7599,101.8441,101.7132,101.8441,18132.0
2021-07-28 13:50:00,108.93,108.96,108.78,108.8,37399.0,101.8721,101.9002,101.7319,101.7506,37399.0
2021-07-28 14:00:00,108.81,109.11,108.68,108.88,70085.0,101.7599,102.0405,101.6383,101.8254,70085.0
2021-07-28 14:10:00,108.85,109.06,108.83,109.03,62203.0,101.7973,101.9937,101.7786,101.9657,62203.0
2021-07-28 14:20:00,109.01,109.19,108.99,109.19,29035.0,101.947,102.1153,101.9283,102.1153,29035.0
2021-07-28 14:30:00,109.2,109.38,109.17,109.33,51208.0,102.1246,102.293,102.0966,102.2462,51208.0
2021-07-28 14:40:00,109.34,109.81,109.29,109.8,65456.0,102.2556,102.6951,102.2088,102.6858,65456.0
2021-07-28 14:50:00,109.8,110.14,109.71,109.86,111132.0,102.6858,103.0037,102.6016,102.7419,111132.0
2021-07-28 15:00:00,109.87,110.02,109.8,109.83,59243.0,102.7512,102.8915,102.6858,102.7138,59243.0
2021-07-28 15:10:00,109.85,109.94,109.81,109.91,135154.0,102.7325,102.8167,102.6951,102.7886,135154.0
2021-07-28 15:20:00,109.9,109.92,109.63,109.91,48920.0,102.7793,102.798,102.5268,102.7886,48920.0
2021-07-28 15:30:00,109.91,110.02,109.58,109.62,117969.0,102.7886,102.8915,102.48,102.5174,117969.0
2021-07-28 15:40:00,109.63,109.67,109.43,109.46,64456.0,102.5268,102.5642,102.3397,102.3678,64456.0
2021-07-28 15:50:00,109.48,109.48,109.25,109.25,103587.0,102.3865,102.3865,102.1714,102.1714,103587.0
2021-07-29 09:30:00,110.11,110.64,109.94,110.18,266232.0,102.9757,103.4713,102.8167,103.0411,266232.0
2021-07-29 09:40:00,110.24,110.45,109.89,110.38,125753.0,103.0973,103.2937,102.7699,103.2282,125753.0
2021-07-29 09:50:00,110.37,110.46,109.94,110.31,73109.0,103.2188,103.303,102.8167,103.1627,73109.0
2021-07-29 10:00:00,110.24,110.49,110.12,110.49,67203.0,103.0973,103.3311,102.985,103.3311,67203.0
2021-07-29 10:10:00,110.49,110.75,110.48,110.7,48521.0,103.3311,103.5742,103.3217,103.5275,48521.0
2021-07-29 10:20:00,110.69,110.76,110.56,110.57,46543.0,103.5181,103.5836,103.3965,103.4059,46543.0
2021-07-29 10:30:00,110.6,110.89,110.57,110.67,62608.0,103.4339,103.7051,103.4059,103.4994,62608.0
2021-07-29 10:40:00,110.7,110.85,110.64,110.76,41766.0,103.5275,103.6677,103.4713,103.5836,41766.0
2021-07-29 10:50:00,110.78,110.8,110.6,110.71,32970.0,103.6023,103.621,103.4339,103.5368,32970.0
2021-07-29 11:00:00,110.72,110.83,110.59,110.82,28744.0,103.5462,103.649,103.4246,103.6397,28744.0
2021-07-29 11:10:00,110.79,110.89,110.71,110.83,26348.0,103.6116,103.7051,103.5368,103.649,26348.0
2021-07-29 11:20:00,110.81,110.92,110.7,110.7,48051.0,103.6303,103.7332,103.5275,103.5275,48051.0
2021-07-29 11:30:00,110.71,110.99,110.71,110.98,35063.0,103.5368,103.7987,103.5368,103.7893,35063.0
2021-07-29 11:40:00,110.99,111.0,110.9,110.92,67295.0,103.7987,103.808,103.7145,103.7332,67295.0
2021-07-29 11:50:00,110.93,111.14,110.89,111.12,67751.0,103.7426,103.9389,103.7051,103.9202,67751.0
2021-07-29 12:00:00,111.13,111.25,111.1,111.24,43320.0,103.9296,104.0418,103.9015,104.0325,43320.0
2021-07-29 12:10:00,111.25,111.27,111.17,111.21,27011.0,104.0418,104.0605,103.967,104.0044,27011.0
2021-07-29 12:20:00,111.25,111.28,111.07,111.07,34069.0,104.0418,104.0699,103.8735,103.8735,34069.0
2021-07-29 12:30:00,111.07,111.13,110.98,111.11,32396.0,103.8735,103.9296,103.7893,103.9109,32396.0
2021-07-29 12:40:00,111.13,111.15,110.95,111.04,24493.0,103.9296,103.9483,103.7613,103.8454,24493.0
2021-07-29 12:50:00,111.05,111.12,110.99,111.11,39455.0,103.8548,103.9202,103.7987,103.9109,39455.0
2021-07-29 13:00:00,111.1,111.22,111.05,111.18,31634.0,103.9015,104.0138,103.8548,103.9764,31634.0
2021-07-29 13:10:00,111.18,111.31,111.17,111.2,27265.0,103.9764,104.0979,103.967,103.9951,27265.0
2021-07-29 13:20:00,111.19,111.23,111.09,111.22,32832.0,103.9857,104.0231,103.8922,104.0138,32832.0
2021-07-29 13:30:00,111.2,111.2,111.0,111.04,47531.0,103.9951,103.9951,103.808,103.8454,47531.0
2021-07-29 13:40:00,111.04,111.21,111.02,111.13,48019.0,103.8454,104.0044,103.8267,103.9296,48019.0
2021-07-29 13:50:00,111.12,111.15,111.0,111.06,45904.0,103.9202,103.9483,103.808,103.8641,45904.0
2021-07-29 14:00:00,111.09,111.11,110.95,110.98,31577.0,103.8922,103.9109,103.7613,103.7893,31577.0
2021-07-29 14:10:00,110.98,111.12,110.91,110.95,24299.0,103.7893,103.9202,103.7239,103.7613,24299.0
2021-07-29 14:20:00,110.96,110.97,110.76,110.87,27331.0,103.7706,103.78,103.5836,103.6864,27331.0
2021-07-29 14:30:00,110.89,110.91,110.59,110.6,37072.0,103.7051,103.7239,103.4246,103.4339,37072.0
2021-07-29 14:40:00,110.61,110.83,110.57,110.82,69256.0,103.4433,103.649,103.4059,103.6397,69256.0
2021-07-29 14:50:00,110.83,110.85,110.71,110.85,56551.0,103.649,103.6677,103.5368,103.6677,56551.0
2021-07-29 15:00:00,110.84,110.84,110.67,110.78,58116.0,103.6584,103.6584,103.4994,103.6023,58116.0
2021-07-29 15:10:00,110.77,110.78,110.56,110.65,40948.0,103.5929,103.6023,103.3965,103.4807,40948.0
2021-07-29 15:20:00,110.64,110.75,110.63,110.65,40340.0,103.4713,103.5742,103.462,103.4807,40340.0
2021-07-29 15:30:00,110.65,110.74,110.61,110.72,50128.0,103.4807,103.5649,103.4433,103.5462,50128.0
2021-07-29 15:40:00,110.72,110.79,110.63,110.71,102227.0,103.5462,103.6116,103.462,103.5368,102227.0
2021-07-29 15:50:00,110.7,110.79,110.55,110.57,231530.0,103.5275,103.6116,103.3872,103.4059,231530.0
2021-07-30 09:30:00,110.11,111.24,110.03,111.08,275483.0,102.9757,104.0325,102.9009,103.8828,275483.0
2021-07-30 09:40:00,111.11,111.27,110.96,111.25,91592.0,103.9109,104.0605,103.7706,104.0418,91592.0
2021-07-30 09:50:00,111.27,111.39,110.92,111.25,42813.0,104.0605,104.1728,103.7332,104.0418,42813.0
2021-07-30 10:00:00,111.21,111.36,111.14,111.32,22307.0,104.0044,104.1447,103.9389,104.1073,22307.0
2021-07-30 10:10:00,111.3,111.32,110.76,110.77,46410.0,104.0886,104.1073,103.5836,103.5929,46410.0
2021-07-30 10:20:00,110.75,110.92,110.65,110.72,42655.0,103.5742,103.7332,103.4807,103.5462,42655.0
2021-07-30 10:30:00,110.74,110.88,110.56,110.69,26303.0,103.5649,103.6958,103.3965,103.5181,26303.0
2021-07-30 10:40:00,110.7,110.76,110.35,110.41,26549.0,103.5275,103.5836,103.2001,103.2562,26549.0
2021-07-30 10:50:00,110.43,110.51,110.21,110.24,35542.0,103.275,103.3498,103.0692,103.0973,35542.0
2021-07-30 11:00:00,110.24,110.49,110.14,110.47,37440.0,103.0973,103.3311,103.0037,103.3124,37440.0
2021-07-30 11:10:00,110.45,110.52,110.34,110.35,50943.0,103.2937,103.3591,103.1908,103.2001,50943.0
2021-07-30 11:20:00,110.35,110.44,110.25,110.25,44236.0,103.2001,103.2843,103.1066,103.1066,44236.0
2021-07-30 11:30:00,110.24,110.35,110.05,110.1,46986.0,103.0973,103.2001,102.9196,102.9663,46986.0
2021-07-30 11:40:00,110.07,110.41,110.07,110.32,40716.0,102.9383,103.2562,102.9383,103.1721,40716.0
2021-07-30 11:50:00,110.32,110.41,110.28,110.38,27880.0,103.1721,103.2562,103.1347,103.2282,27880.0
2021-07-30 12:00:00,110.38,110.4,110.08,110.24,33524.0,103.2282,103.2469,102.9476,103.0973,33524.0
2021-07-30 12:10:00,110.26,110.32,110.18,110.25,18589.0,103.116,103.1721,103.0411,103.1066,18589.0
2021-07-30 12:20:00,110.25,110.29,110.15,110.27,98096.0,103.1066,103.144,103.0131,103.1253,98096.0
2021-07-30 12:30:00,110.29,110.36,110.27,110.29,18143.0,103.144,103.2095,103.1253,103.144,18143.0
2021-07-30 12:40:00,110.3,110.36,110.26,110.28,25379.0,103.1534,103.2095,103.116,103.1347,25379.0
2021-07-30 12:50:00,110.27,110.35,110.13,110.17,26505.0,103.1253,103.2001,102.9944,103.0318,26505.0
2021-07-30 13:00:00,110.19,110.19,109.98,110.15,39353.0,103.0505,103.0505,102.8541,103.0131,39353.0
2021-07-30 13:10:00,110.15,110.18,110.08,110.13,44686.0,103.0131,103.0411,102.9476,102.9944,44686.0
2021-07-30 13:20:00,110.15,110.17,110.02,110.1,32585.0,103.0131,103.0318,102.8915,102.9663,32585.0
2021-07-30 13:30:00,110.09,110.27,110.05,110.26,24453.0,102.957,103.1253,102.9196,103.116,24453.0
2021-07-30 13:40:00,110.27,110.3,110.15,110.22,33070.0,103.1253,103.1534,103.0131,103.0786,33070.0
2021-07-30 13:50:00,110.23,110.23,110.12,110.2,44394.0,103.0879,103.0879,102.985,103.0599,44394.0
2021-07-30 14:00:00,110.2,110.21,109.98,110.18,33384.0,103.0599,103.0692,102.8541,103.0411,33384.0
2021-07-30 14:10:00,110.17,110.32,110.12,110.29,57967.0,103.0318,103.1721,102.985,103.144,57967.0
2021-07-30 14:20:00,110.29,110.34,110.0,110.0,46053.0,103.144,103.1908,102.8728,102.8728,46053.0
2021-07-30 14:30:00,109.98,110.03,109.84,109.85,40168.0,102.8541,102.9009,102.7232,102.7325,40168.0
2021-07-30 14:40:00,109.85,109.98,109.81,109.93,28859.0,102.7325,102.8541,102.6951,102.8073,28859.0
2021-07-30 14:50:00,109.92,109.99,109.82,109.92,54542.0,102.798,102.8635,102.7045,102.798,54542.0
2021-07-30 15:00:00,109.92,110.17,109.92,110.16,81938.0,102.798,103.0318,102.798,103.0224,81938.0
2021-07-30 15:10:00,110.16,110.28,110.15,110.21,49653.0,103.0224,103.1347,103.0131,103.0692,49653.0
2021-07-30 15:20:00,110.23,110.25,110.05,110.25,41270.0,103.0879,103.1066,102.9196,103.1066,41270.0
2021-07-30 15:30:00,110.23,110.3,110.17,110.18,72774.0,103.0879,103.1534,103.0318,103.0411,72774.0
2021-07-30 15:40:00,110.19,110.23,110.12,110.17,102854.0,103.0505,103.0879,102.985,103.0318,102854.0
2021-07-30 15:50:00,110.14,110.25,110.04,110.24,224921.0,103.0037,103.1066,102.9102,103.0973,224921.0
2021-08-02 09:30:00,110.68,111.59,110.61,111.55,491957.0,103.5088,104.3598,103.4433,104.3224,491957.0
2021-08-02 09:40:00,111.53,112.36,111.53,112.29,72781.0,104.3037,105.0799,104.3037,105.0144,72781.0
2021-08-02 09:50:00,112.33,112.35,111.63,111.94,225034.0,105.0518,105.0705,104.3972,104.6871,225034.0
2021-08-02 10:00:00,111.92,112.08,111.69,111.87,290257.0,104.6684,104.818,104.4533,104.6216,290257.0
2021-08-02 10:10:00,111.88,111.92,111.24,111.24,139025.0,104.631,104.6684,104.0325,104.0325,139025.0
2021-08-02 10:20:00,111.26,111.55,111.12,111.23,172921.0,104.0512,104.3224,103.9202,104.0231,172921.0
2021-08-02 10:30:00,111.25,111.44,111.15,111.21,78058.0,104.0418,104.2195,103.9483,104.0044,78058.0
2021-08-02 10:40:00,111.18,111.21,110.96,110.97,58060.0,103.9764,104.0044,103.7706,103.78,58060.0
2021-08-02 10:50:00,110.98,111.08,110.65,110.7,340766.0,103.7893,103.8828,103.4807,103.5275,340766.0
2021-08-02 11:00:00,110.69,110.91,110.64,110.86,55295.0,103.5181,103.7239,103.4713,103.6771,55295.0
2021-08-02 11:10:00,110.81,110.91,110.56,110.56,54959.0,103.6303,103.7239,103.3965,103.3965,54959.0
2021-08-02 11:20:00,110.57,110.72,110.51,110.62,938739.0,103.4059,103.5462,103.3498,103.4526,938739.0
2021-08-02 11:30:00,110.63,110.67,110.31,110.4,187613.0,103.462,103.4994,103.1627,103.2469,187613.0
2021-08-02 11:40:00,110.4,110.44,110.27,110.38,73237.0,103.2469,103.2843,103.1253,103.2282,73237.0
2021-08-02 11:50:00,110.39,110.39,110.02,110.02,76896.0,103.2375,103.2375,102.8915,102.8915,76896.0
2021-08-02 12:00:00,110.01,110.19,109.76,109.88,505595.0,102.8822,103.0505,102.6484,102.7606,505595.0
2021-08-02 12:10:00,109.86,110.06,109.85,110.04,209932.0,102.7419,102.9289,102.7325,102.9102,209932.0
2021-08-02 12:20:00,110.04,110.09,109.89,110.08,154015.0,102.9102,102.957,102.7699,102.9476,154015.0
2021-08-02 12:30:00,110.07,110.37,110.06,110.34,47500.0,102.9383,103.2188,102.9289,103.1908,47500.0
2021-08-02 12:40:00,110.35,110.39,110.27,110.36,42732.0,103.2001,103.2375,103.1253,103.2095,42732.0
2021-08-02 12:50:00,110.36,110.4,110.1,110.2,206099.0,103.2095,103.2469,102.9663,103.0599,206099.0
2021-08-02 13:00:00,110.27,110.36,110.15,110.19,146412.0,103.1253,103.2095,103.0131,103.0505,146412.0
2021-08-02 13:10:00,110.2,110.3,110.06,110.21,77279.0,103.0599,103.1534,102.9289,103.0692,77279.0
2021-08-02 13:20:00,110.21,110.3,110.21,110.23,110591.0,103.0692,103.1534,103.0692,103.0879,110591.0
2021-08-02 13:30:00,110.23,110.27,110.11,110.22,53207.0,103.0879,103.1253,102.9757,103.0786,53207.0
2021-08-02 13:40:00,110.22,110.27,110.16,110.21,83354.0,103.0786,103.1253,103.0224,103.0692,83354.0
2021-08-02 13:50:00,110.2,110.22,110.09,110.22,73524.0,103.0599,103.0786,102.957,103.0786,73524.0
2021-08-02 14:00:00,110.22,110.54,110.17,110.51,90336.0,103.0786,103.3778,103.0318,103.3498,90336.0
2021-08-02 14:10:00,110.5,110.63,110.39,110.39,46829.0,103.3404,103.462,103.2375,103.2375,46829.0
2021-08-02 14:20:00,110.4,110.43,110.2,110.29,78278.0,103.2469,103.275,103.0599,103.144,78278.0
2021-08-02 14:30:00,110.29,110.37,110.25,110.28,61018.0,103.144,103.2188,103.1066,103.1347,61018.0
2021-08-02 14:40:00,110.29,110.32,110.15,110.23,152808.0,103.144,103.1721,103.0131,103.0879,152808.0
2021-08-02 14:50:00,110.24,110.3,110.19,110.26,66888.0,103.0973,103.1534,103.0505,103.116,66888.0
2021-08-02 15:00:00,110.26,110.31,110.04,110.04,95005.0,103.116,103.1627,102.9102,102.9102,95005.0
2021-08-02 15:10:00,110.05,110.17,109.95,110.17,217523.0,102.9196,103.0318,102.8261,103.0318,217523.0
2021-08-02 15:20:00,110.17,110.18,110.01,110.04,117773.0,103.0318,103.0411,102.8822,102.9102,117773.0
2021-08-02 15:30:00,110.05,110.14,109.95,110.04,121495.0,102.9196,103.0037,102.8261,102.9102,121495.0
2021-08-02 15:40:00,110.04,110.07,109.65,109.66,339793.0,102.9102,102.9383,102.5455,102.5548,339793.0
2021-08-02 15:50:00,109.66,109.81,109.45,109.6,312846.0,102.5548,102.6951,102.3584,102.4987,312846.0
2021-08-03 09:30:00,109.93,110.16,109.13,109.18,205529.0,102.8073,103.0224,102.0592,102.1059,205529.0
2021-08-03 09:40:00,109.18,109.26,108.63,108.63,124907.0,102.1059,102.1808,101.5916,101.5916,124907.0
2021-08-03 09:50:00,108.58,108.88,108.46,108.84,90114.0,101.5448,101.8254,101.4326,101.788,90114.0
2021-08-03 10:00:00,108.89,109.02,108.59,108.59,119703.0,101.8347,101.9563,101.5542,101.5542,119703.0
2021-08-03 10:10:00,108.58,109.06,108.43,109.01,87444.0,101.5448,101.9937,101.4045,101.947,87444.0
2021-08-03 10:20:00,108.97,109.3,108.95,109.29,97608.0,101.9095,102.2182,101.8908,102.2088,97608.0
2021-08-03 10:30:00,109.27,109.33,109.02,109.33,88601.0,102.1901,102.2462,101.9563,102.2462,88601.0
2021-08-03 10:40:00,109.3,109.71,109.25,109.66,86382.0,102.2182,102.6016,102.1714,102.5548,86382.0
2021-08-03 10:50:00,109.7,109.74,109.25,109.27,50285.0,102.5922,102.6297,102.1714,102.1901,50285.0
2021-08-03 11:00:00,109.26,109.5,109.16,109.42,73395.0,102.1808,102.4052,102.0872,102.3304,73395.0
2021-08-03 11:10:00,109.41,109.58,109.33,109.5,47512.0,102.321,102.48,102.2462,102.4052,47512.0
2021-08-03 11:20:00,109.49,109.76,109.46,109.76,143626.0,102.3959,102.6484,102.3678,102.6484,143626.0
2021-08-03 11:30:00,109.77,110.11,109.77,110.06,105671.0,102.6577,102.9757,102.6577,102.9289,105671.0
2021-08-03 11:40:00,110.07,110.22,110.0,110.05,59934.0,102.9383,103.0786,102.8728,102.9196,59934.0
2021-08-03 11:50:00,110.0,110.1,109.92,109.95,89472.0,102.8728,102.9663,102.798,102.8261,89472.0
2021-08-03 12:00:00,109.97,110.12,109.87,109.92,67755.0,102.8448,102.985,102.7512,102.798,67755.0
2021-08-03 12:10:00,109.92,109.98,109.83,109.88,52229.0,102.798,102.8541,102.7138,102.7606,52229.0
2021-08-03 12:20:00,109.86,109.89,109.78,109.8,85002.0,102.7419,102.7699,102.6671,102.6858,85002.0
2021-08-03 12:30:00,109.78,109.89,109.69,109.86,21345.0,102.6671,102.7699,102.5829,102.7419,21345.0
2021-08-03 12:40:00,109.85,109.89,109.8,109.83,12789.0,102.7325,102.7699,102.6858,102.7138,12789.0
2021-08-03 12:50:00,109.83,110.06,109.83,109.97,45958.0,102.7138,102.9289,102.7138,102.8448,45958.0
2021-08-03 13:00:00,109.96,110.1,109.96,110.05,37890.0,102.8354,102.9663,102.8354,102.9196,37890.0
2021-08-03 13:10:00,110.04,110.12,109.97,110.0,45079.0,102.9102,102.985,102.8448,102.8728,45079.0
2021-08-03 13:20:00,110.01,110.06,109.91,110.03,70385.0,102.8822,102.9289,102.7886,102.9009,70385.0
2021-08-03 13:30:00,110.0,110.09,109.94,109.98,42470.0,102.8728,102.957,102.8167,102.8541,42470.0
2021-08-03 13:40:00,109.96,110.12,109.94,110.04,37446.0,102.8354,102.985,102.8167,102.9102,37446.0
2021-08-03 13:50:00,110.04,110.33,110.04,110.27,62854.0,102.9102,103.1814,102.9102,103.1253,62854.0
2021-08-03 14:00:00,110.28,110.31,110.12,110.12,56822.0,103.1347,103.1627,102.985,102.985,56822.0
2021-08-03 14:10:00,110.13,110.25,110.12,110.22,152322.0,102.9944,103.1066,102.985,103.0786,152322.0
2021-08-03 14:20:00,110.21,110.41,110.18,110.38,79008.0,103.0692,103.2562,103.0411,103.2282,79008.0
2021-08-03 14:30:00,110.39,110.61,110.37,110.6,65367.0,103.2375,103.4433,103.2188,103.4339,65367.0
2021-08-03 14:40:00,110.6,110.71,110.49,110.5,102020.0,103.4339,103.5368,103.3311,103.3404,102020.0
2021-08-03 14:50:00,110.51,110.54,110.45,110.47,39877.0,103.3498,103.3778,103.2937,103.3124,39877.0
2021-08-03 15:00:00,110.48,110.58,110.45,110.53,67453.0,103.3217,103.4152,103.2937,103.3685,67453.0
2021-08-03 15:10:00,110.53,110.57,110.38,110.39,68695.0,103.3685,103.4059,103.2282,103.2375,68695.0
2021-08-03 15:20:00,110.39,110.43,110.34,110.41,135342.0,103.2375,103.275,103.1908,103.2562,135342.0
2021-08-03 15:30:00,110.41,110.42,110.24,110.24,165616.0,103.2562,103.2656,103.0973,103.0973,165616.0
2021-08-03 15:40:00,110.24,110.3,110.13,110.3,171724.0,103.0973,103.1534,102.9944,103.1534,171724.0
2021-08-03 15:50:00,110.34,110.59,110.16,110.52,604534.0,103.1908,103.4246,103.0224,103.3591,604534.0
2021-08-04 09:30:00,109.53,109.89,109.23,109.69,203309.0,102.4333,102.7699,102.1527,102.5829,203309.0
2021-08-04 09:40:00,109.65,109.69,109.14,109.61,141293.0,102.5455,102.5829,102.0685,102.5081,141293.0
2021-08-04 09:50:00,109.59,109.79,109.07,109.18,99519.0,102.4894,102.6764,102.0031,102.1059,99519.0
2021-08-04 10:00:00,109.23,109.92,109.2,109.92,102878.0,102.1527,102.798,102.1246,102.798,102878.0
2021-08-04 10:10:00,109.92,110.16,109.9,110.04,64992.0,102.798,103.0224,102.7793,102.9102,64992.0
2021-08-04 10:20:00,110.03,110.1,109.84,109.86,53456.0,102.9009,102.9663,102.7232,102.7419,53456.0
2021-08-04 10:30:00,109.82,109.82,109.29,109.65,82783.0,102.7045,102.7045,102.2088,102.5455,82783.0
2021-08-04 10:40:00,109.64,109.88,109.49,109.69,31415.0,102.5361,102.7606,102.3959,102.5829,31415.0
2021-08-04 10:50:00,109.69,109.74,109.53,109.7,50674.0,102.5829,102.6297,102.4333,102.5922,50674.0
2021-08-04 11:00:00,109.7,110.05,109.46,110.04,59628.0,102.5922,102.9196,102.3678,102.9102,59628.0
2021-08-04 11:10:00,110.05,110.06,109.86,109.91,30821.0,102.9196,102.9289,102.7419,102.7886,30821.0
2021-08-04 11:20:00,109.89,109.92,109.72,109.79,28837.0,102.7699,102.798,102.611,102.6764,28837.0
2021-08-04 11:30:00,109.78,109.81,109.33,109.41,66166.0,102.6671,102.6951,102.2462,102.321,66166.0
2021-08-04 11:40:00,109.44,109.44,109.14,109.3,29025.0,102.3491,102.3491,102.0685,102.2182,29025.0
2021-08-04 11:50:00,109.28,109.28,108.95,109.02,25004.0,102.1995,102.1995,101.8908,101.9563,25004.0
2021-08-04 12:00:00,109.0,109.14,108.98,109.1,25179.0,101.9376,102.0685,101.9189,102.0311,25179.0
2021-08-04 12:10:00,109.1,109.15,108.97,109.04,30816.0,102.0311,102.0779,101.9095,101.975,30816.0
2021-08-04 12:20:00,109.08,109.15,108.93,109.03,32994.0,102.0124,102.0779,101.8721,101.9657,32994.0
2021-08-04 12:30:00,109.02,109.09,108.96,109.06,25815.0,101.9563,102.0218,101.9002,101.9937,25815.0
2021-08-04 12:40:00,109.05,109.07,108.69,108.93,75277.0,101.9844,102.0031,101.6477,101.8721,75277.0
2021-08-04 12:50:00,108.94,109.0,108.84,108.92,31597.0,101.8815,101.9376,101.788,101.8628,31597.0
2021-08-04 13:00:00,108.92,109.04,108.81,108.91,35596.0,101.8628,101.975,101.7599,101.8534,35596.0
2021-08-04 13:10:00,108.97,109.04,108.9,108.98,36598.0,101.9095,101.975,101.8441,101.9189,36598.0
2021-08-04 13:20:00,108.96,109.0,108.9,108.92,19220.0,101.9002,101.9376,101.8441,101.8628,19220.0
2021-08-04 13:30:00,108.91,109.01,108.83,108.86,15970.0,101.8534,101.947,101.7786,101.8067,15970.0
2021-08-04 13:40:00,108.86,108.88,108.74,108.87,32125.0,101.8067,101.8254,101.6945,101.816,32125.0
2021-08-04 13:50:00,108.87,109.05,108.8,109.01,38957.0,101.816,101.9844,101.7506,101.947,38957.0
2021-08-04 14:00:00,109.02,109.1,108.92,109.04,26177.0,101.9563,102.0311,101.8628,101.975,26177.0
2021-08-04 14:10:00,109.03,109.07,108.96,108.96,45021.0,101.9657,102.0031,101.9002,101.9002,45021.0
2021-08-04 14:20:00,108.96,108.97,108.78,108.82,30423.0,101.9002,101.9095,101.7319,101.7693,30423.0
2021-08-04 14:30:00,108.8,108.82,108.74,108.75,41317.0,101.7506,101.7693,101.6945,101.7038,41317.0
2021-08-04 14:40:00,108.74,108.78,108.56,108.69,65096.0,101.6945,101.7319,101.5261,101.6477,65096.0
2021-08-04 14:50:00,108.69,108.87,108.66,108.83,68917.0,101.6477,101.816,101.6196,101.7786,68917.0
2021-08-04 15:00:00,108.82,108.84,108.74,108.74,54837.0,101.7693,101.788,101.6945,101.6945,54837.0
2021-08-04 15:10:00,108.75,108.79,108.63,108.7,56317.0,101.7038,101.7412,101.5916,101.657,56317.0
2021-08-04 15:20:00,108.72,108.82,108.69,108.82,66170.0,101.6757,101.7693,101.6477,101.7693,66170.0
2021-08-04 15:30:00,108.81,108.84,108.7,108.71,60932.0,101.7599,101.788,101.657,101.6664,60932.0
2021-08-04 15:40:00,108.73,108.84,108.71,108.79,60240.0,101.6851,101.788,101.6664,101.7412,60240.0
2021-08-04 15:50:00,108.81,108.87,108.58,108.62,161617.0,101.7599,101.816,101.5448,101.5822,161617.0
2021-08-05 09:30:00,109.26,109.72,109.16,109.72,226892.0,102.1808,102.611,102.0872,102.611,226892.0
2021-08-05 09:40:00,109.72,109.92,109.37,109.43,157651.0,102.611,102.798,102.2836,102.3397,157651.0
2021-08-05 09:50:00,109.42,109.79,109.39,109.77,80859.0,102.3304,102.6764,102.3023,102.6577,80859.0
2021-08-05 10:00:00,109.79,109.83,109.52,109.53,45982.0,102.6764,102.7138,102.4239,102.4333,45982.0
2021-08-05 10:10:00,109.55,109.67,109.32,109.34,43597.0,102.452,102.5642,102.2369,102.2556,43597.0
2021-08-05 10:20:00,109.34,109.58,109.22,109.42,58558.0,102.2556,102.48,102.1434,102.3304,58558.0
2021-08-05 10:30:00,109.42,109.66,109.41,109.61,39072.0,102.3304,102.5548,102.321,102.5081,39072.0
2021-08-05 10:40:00,109.56,109.77,109.56,109.75,39636.0,102.4613,102.6577,102.4613,102.639,39636.0
2021-08-05 10:50:00,109.76,109.93,109.68,109.93,61362.0,102.6484,102.8073,102.5735,102.8073,61362.0
2021-08-05 11:00:00,109.93,110.18,109.88,110.14,60334.0,102.8073,103.0411,102.7606,103.0037,60334.0
2021-08-05 11:10:00,110.13,110.28,110.12,110.2,43306.0,102.9944,103.1347,102.985,103.0599,43306.0
2021-08-05 11:20:00,110.21,110.41,110.19,110.39,51689.0,103.0692,103.2562,103.0505,103.2375,51689.0
2021-08-05 11:30:00,110.35,110.43,110.29,110.3,53709.0,103.2001,103.275,103.144,103.1534,53709.0
2021-08-05 11:40:00,110.31,110.35,110.07,110.1,32545.0,103.1627,103.2001,102.9383,102.9663,32545.0
2021-08-05 11:50:00,110.1,110.23,110.09,110.19,30648.0,102.9663,103.0879,102.957,103.0505,30648.0
2021-08-05 12:00:00,110.22,110.36,110.19,110.36,45999.0,103.0786,103.2095,103.0505,103.2095,45999.0
2021-08-05 12:10:00,110.35,110.36,110.19,110.19,36549.0,103.2001,103.2095,103.0505,103.0505,36549.0
2021-08-05 12:20:00,110.21,110.22,109.99,110.01,29577.0,103.0692,103.0786,102.8635,102.8822,29577.0
2021-08-05 12:30:00,110.01,110.01,109.82,109.84,38356.0,102.8822,102.8822,102.7045,102.7232,38356.0
2021-08-05 12:40:00,109.84,109.93,109.82,109.89,24023.0,102.7232,102.8073,102.7045,102.7699,24023.0
2021-08-05 12:50:00,109.88,109.94,109.79,109.87,18818.0,102.7606,102.8167,102.6764,102.7512,18818.0
2021-08-05 13:00:00,109.86,109.96,109.85,109.91,27877.0,102.7419,102.8354,102.7325,102.7886,27877.0
2021-08-05 13:10:00,109.91,109.93,109.84,109.85,13802.0,102.7886,102.8073,102.7232,102.7325,13802.0
2021-08-05 13:20:00,109.86,109.97,109.85,109.95,27383.0,102.7419,102.8448,102.7325,102.8261,27383.0
2021-08-05 13:30:00,109.96,110.02,109.89,109.96,41155.0,102.8354,102.8915,102.7699,102.8354,41155.0
2021-08-05 13:40:00,109.95,110.09,109.95,110.08,45366.0,102.8261,102.957,102.8261,102.9476,45366.0
2021-08-05 13:50:00,110.09,110.09,110.02,110.05,41749.0,102.957,102.957,102.8915,102.9196,41749.0
2021-08-05 14:00:00,110.05,110.06,109.91,110.0,45468.0,102.9196,102.9289,102.7886,102.8728,45468.0
2021-08-05 14:10:00,110.01,110.09,110.0,110.08,36931.0,102.8822,102.957,102.8728,102.9476,36931.0
2021-08-05 14:20:00,110.07,110.08,109.97,110.06,30872.0,102.9383,102.9476,102.8448,102.9289,30872.0
2021-08-05 14:30:00,110.06,110.12,110.05,110.05,46314.0,102.9289,102.985,102.9196,102.9196,46314.0
2021-08-05 14:40:00,110.05,110.08,109.91,109.97,40379.0,102.9196,102.9476,102.7886,102.8448,40379.0
2021-08-05 14:50:00,109.96,110.0,109.89,109.89,48982.0,102.8354,102.8728,102.7699,102.7699,48982.0
2021-08-05 15:00:00,109.89,110.03,109.89,110.03,36990.0,102.7699,102.9009,102.7699,102.9009,36990.0
2021-08-05 15:10:00,110.01,110.05,109.94,109.98,34166.0,102.8822,102.9196,102.8167,102.8541,34166.0
2021-08-05 15:20:00,109.98,110.09,109.98,110.05,70743.0,102.8541,102.957,102.8541,102.9196,70743.0
2021-08-05 15:30:00,110.05,110.11,109.99,110.05,45386.0,102.9196,102.9757,102.8635,102.9196,45386.0
2021-08-05 15:40:00,110.05,110.09,110.02,110.03,106883.0,102.9196,102.957,102.8915,102.9009,106883.0
2021-08-05 15:50:00,110.03,110.19,110.03,110.14,112545.0,102.9009,103.0505,102.9009,103.0037,112545.0
2021-08-06 09:30:00,111.0,111.96,110.95,111.21,266620.0,103.808,104.7058,103.7613,104.0044,266620.0
2021-08-06 09:40:00,111.22,111.73,111.14,111.29,147391.0,104.0138,104.4907,103.9389,104.0792,147391.0
2021-08-06 09:50:00,111.25,111.33,110.77,110.98,65665.0,104.0418,104.1166,103.5929,103.7893,65665.0
2021-08-06 10:00:00,110.95,111.26,110.83,110.83,104017.0,103.7613,104.0512,103.649,103.649,104017.0
2021-08-06 10:10:00,110.84,111.15,110.71,111.06,46045.0,103.6584,103.9483,103.5368,103.8641,46045.0
2021-08-06 10:20:00,111.03,111.07,110.85,111.02,20763.0,103.8361,103.8735,103.6677,103.8267,20763.0
2021-08-06 10:30:00,110.96,111.13,110.94,110.96,43170.0,103.7706,103.9296,103.7519,103.7706,43170.0
2021-08-06 10:40:00,110.93,111.01,110.83,110.86,43126.0,103.7426,103.8174,103.649,103.6771,43126.0
2021-08-06 10:50:00,110.86,111.19,110.85,111.16,148150.0,103.6771,103.9857,103.6677,103.9577,148150.0
2021-08-06 11:00:00,111.2,111.35,111.19,111.28,42580.0,103.9951,104.1353,103.9857,104.0699,42580.0
2021-08-06 11:10:00,111.25,111.26,111.11,111.17,53053.0,104.0418,104.0512,103.9109,103.967,53053.0
2021-08-06 11:20:00,111.17,111.63,111.17,111.54,40752.0,103.967,104.3972,103.967,104.313,40752.0
2021-08-06 11:30:00,111.51,111.54,111.32,111.39,28914.0,104.285,104.313,104.1073,104.1728,28914.0
2021-08-06 11:40:00,111.38,111.51,111.34,111.45,45871.0,104.1634,104.285,104.126,104.2289,45871.0
2021-08-06 11:50:00,111.46,111.52,111.39,111.5,48769.0,104.2382,104.2943,104.1728,104.2756,48769.0
2021-08-06 12:00:00,111.5,111.61,111.44,111.57,21370.0,104.2756,104.3785,104.2195,104.3411,21370.0
2021-08-06 12:10:00,111.59,111.65,111.54,111.6,40216.0,104.3598,104.4159,104.313,104.3691,40216.0
2021-08-06 12:20:00,111.63,111.67,111.44,111.45,23370.0,104.3972,104.4346,104.2195,104.2289,23370.0
2021-08-06 12:30:00,111.41,111.47,111.33,111.42,25745.0,104.1915,104.2476,104.1166,104.2008,25745.0
2021-08-06 12:40:00,111.43,111.57,111.41,111.55,35369.0,104.2102,104.3411,104.1915,104.3224,35369.0
2021-08-06 12:50:00,111.54,111.61,111.52,111.53,18086.0,104.313,104.3785,104.2943,104.3037,18086.0
2021-08-06 13:00:00,111.49,111.54,111.48,111.49,31025.0,104.2663,104.313,104.2569,104.2663,31025.0
2021-08-06 13:10:00,111.48,111.52,111.44,111.47,22465.0,104.2569,104.2943,104.2195,104.2476,22465.0
2021-08-06 13:20:00,111.48,111.54,111.42,111.44,16645.0,104.2569,104.313,104.2008,104.2195,16645.0
2021-08-06 13:30:00,111.44,111.47,111.27,111.29,20754.0,104.2195,104.2476,104.0605,104.0792,20754.0
2021-08-06 13:40:00,111.28,111.32,111.21,111.32,86121.0,104.0699,104.1073,104.0044,104.1073,86121.0
2021-08-06 13:50:00,111.3,111.47,111.28,111.41,139730.0,104.0886,104.2476,104.0699,104.1915,139730.0
2021-08-06 14:00:00,111.41,111.43,111.32,111.38,82085.0,104.1915,104.2102,104.1073,104.1634,82085.0
2021-08-06 14:10:00,111.38,111.54,111.36,111.54,56718.0,104.1634,104.313,104.1447,104.313,56718.0
2021-08-06 14:20:00,111.55,111.63,111.52,111.6,24879.0,104.3224,104.3972,104.2943,104.3691,24879.0
2021-08-06 14:30:00,111.6,111.68,111.57,111.63,46855.0,104.3691,104.444,104.3411,104.3972,46855.0
2021-08-06 14:40:00,111.64,111.69,111.58,111.58,66360.0,104.4066,104.4533,104.3504,104.3504,66360.0
2021-08-06 14:50:00,111.57,111.6,111.46,111.47,45553.0,104.3411,104.3691,104.2382,104.2476,45553.0
2021-08-06 15:00:00,111.47,111.49,111.35,111.47,24282.0,104.2476,104.2663,104.1353,104.2476,24282.0
2021-08-06 15:10:00,111.46,111.5,111.41,111.45,48115.0,104.2382,104.2756,104.1915,104.2289,48115.0
2021-08-06 15:20:00,111.44,111.56,111.43,111.55,60566.0,104.2195,104.3317,104.2102,104.3224,60566.0
2021-08-06 15:30:00,111.55,111.56,111.45,111.47,43599.0,104.3224,104.3317,104.2289,104.2476,43599.0
2021-08-06 15:40:00,111.48,111.51,111.37,111.37,44672.0,104.2569,104.285,104.154,104.154,44672.0
2021-08-06 15:50:00,111.38,111.55,111.36,111.51,84349.0,104.1634,104.3224,104.1447,104.285,84349.0
2021-08-09 09:30:00,111.18,111.19,110.36,110.48,202288.0,103.9764,103.9857,103.2095,103.3217,202288.0
2021-08-09 09:40:00,110.46,110.63,110.2,110.51,142827.0,103.303,103.462,103.0599,103.3498,142827.0
2021-08-09 09:50:00,110.51,110.74,110.23,110.7,90962.0,103.3498,103.5649,103.0879,103.5275,90962.0
2021-08-09 10:00:00,110.72,110.9,110.54,110.56,262400.0,103.5462,103.7145,103.3778,103.3965,262400.0
2021-08-09 10:10:00,110.57,110.65,110.21,110.31,73592.0,103.4059,103.4807,103.0692,103.1627,73592.0
2021-08-09 10:20:00,110.33,110.52,110.32,110.44,41925.0,103.1814,103.3591,103.1721,103.2843,41925.0
2021-08-09 10:30:00,110.43,110.44,110.25,110.32,51636.0,103.275,103.2843,103.1066,103.1721,51636.0
2021-08-09 10:40:00,110.34,110.54,110.24,110.5,42018.0,103.1908,103.3778,103.0973,103.3404,42018.0
2021-08-09 10:50:00,110.53,110.76,110.51,110.68,33793.0,103.3685,103.5836,103.3498,103.5088,33793.0
2021-08-09 11:00:00,110.66,110.75,110.54,110.7,61748.0,103.49,103.5742,103.3778,103.5275,61748.0
2021-08-09 11:10:00,110.67,110.84,110.67,110.81,159199.0,103.4994,103.6584,103.4994,103.6303,159199.0
2021-08-09 11:20:00,110.82,110.83,110.63,110.68,29954.0,103.6397,103.649,103.462,103.5088,29954.0
2021-08-09 11:30:00,110.7,110.84,110.7,110.8,25222.0,103.5275,103.6584,103.5275,103.621,25222.0
2021-08-09 11:40:00,110.81,110.95,110.78,110.95,62763.0,103.6303,103.7613,103.6023,103.7613,62763.0
2021-08-09 11:50:00,110.96,111.11,110.94,111.08,21819.0,103.7706,103.9109,103.7519,103.8828,21819.0
2021-08-09 12:00:00,111.09,111.13,110.93,111.11,27808.0,103.8922,103.9296,103.7426,103.9109,27808.0
2021-08-09 12:10:00,111.1,111.12,111.04,111.12,22402.0,103.9015,103.9202,103.8454,103.9202,22402.0
2021-08-09 12:20:00,111.12,111.13,111.04,111.07,21423.0,103.9202,103.9296,103.8454,103.8735,21423.0
2021-08-09 12:30:00,111.09,111.13,111.05,111.12,31034.0,103.8922,103.9296,103.8548,103.9202,31034.0
2021-08-09 12:40:00,111.11,111.12,111.01,111.04,23831.0,103.9109,103.9202,103.8174,103.8454,23831.0
2021-08-09 12:50:00,111.05,111.11,111.03,111.06,20646.0,103.8548,103.9109,103.8361,103.8641,20646.0
2021-08-09 13:00:00,111.06,111.1,111.04,111.07,22729.0,103.8641,103.9015,103.8454,103.8735,22729.0
2021-08-09 13:10:00,111.05,111.05,110.94,110.95,46002.0,103.8548,103.8548,103.7519,103.7613,46002.0
2021-08-09 13:20:00,110.96,111.0,110.94,110.95,26327.0,103.7706,103.808,103.7519,103.7613,26327.0
2021-08-09 13:30:00,110.95,110.95,110.84,110.9,33004.0,103.7613,103.7613,103.6584,103.7145,33004.0
2021-08-09 13:40:00,110.89,110.97,110.88,110.96,31915.0,103.7051,103.78,103.6958,103.7706,31915.0
2021-08-09 13:50:00,110.99,111.06,110.98,111.04,37740.0,103.7987,103.8641,103.7893,103.8454,37740.0
2021-08-09 14:00:00,111.04,111.05,110.95,111.0,38460.0,103.8454,103.8548,103.7613,103.808,38460.0
2021-08-09 14:10:00,111.0,111.03,110.98,111.03,11435.0,103.808,103.8361,103.7893,103.8361,11435.0
2021-08-09 14:20:00,111.01,111.01,110.92,110.93,38393.0,103.8174,103.8174,103.7332,103.7426,38393.0
2021-08-09 14:30:00,110.94,111.08,110.94,111.08,40306.0,103.7519,103.8828,103.7519,103.8828,40306.0
2021-08-09 14:40:00,111.07,111.07,110.93,110.95,46160.0,103.8735,103.8735,103.7426,103.7613,46160.0
2021-08-09 14:50:00,110.95,110.95,110.84,110.92,51724.0,103.7613,103.7613,103.6584,103.7332,51724.0
2021-08-09 15:00:00,110.91,110.95,110.83,110.87,42580.0,103.7239,103.7613,103.649,103.6864,42580.0
2021-08-09 15:10:00,110.86,110.94,110.84,110.92,55324.0,103.6771,103.7519,103.6584,103.7332,55324.0
2021-08-09 15:20:00,110.92,110.93,110.75,110.78,23402.0,103.7332,103.7426,103.5742,103.6023,23402.0
2021-08-09 15:30:00,110.78,110.86,110.77,110.85,30428.0,103.6023,103.6771,103.5929,103.6677,30428.0
2021-08-09 15:40:00,110.85,110.85,110.66,110.66,84558.0,103.6677,103.6677,103.49,103.49,84558.0
2021-08-09 15:50:00,110.65,110.67,110.5,110.56,104697.0,103.4807,103.4994,103.3404,103.3965,104697.0
2021-08-10 09:30:00,110.75,110.86,110.5,110.69,161616.0,103.5742,103.6771,103.3404,103.5181,161616.0
2021-08-10 09:40:00,110.67,110.8,110.28,110.37,83100.0,103.4994,103.621,103.1347,103.2188,83100.0
2021-08-10 09:50:00,110.32,110.74,110.22,110.57,61155.0,103.1721,103.5649,103.0786,103.4059,61155.0
2021-08-10 10:00:00,110.57,111.0,110.42,111.0,125428.0,103.4059,103.808,103.2656,103.808,125428.0
2021-08-10 10:10:00,110.99,111.25,110.95,111.12,58866.0,103.7987,104.0418,103.7613,103.9202,58866.0
2021-08-10 10:20:00,111.14,111.23,110.96,111.22,27503.0,103.9389,104.0231,103.7706,104.0138,27503.0
2021-08-10 10:30:00,111.25,111.39,111.04,111.37,36136.0,104.0418,104.1728,103.8454,104.154,36136.0
2021-08-10 10:40:00,111.33,111.45,111.25,111.45,49071.0,104.1166,104.2289,104.0418,104.2289,49071.0
2021-08-10 10:50:00,111.44,111.52,111.33,111.46,53080.0,104.2195,104.2943,104.1166,104.2382,53080.0
2021-08-10 11:00:00,111.45,111.48,111.33,111.43,34105.0,104.2289,104.2569,104.1166,104.2102,34105.0
2021-08-10 11:10:00,111.4,111.58,111.34,111.58,58982.0,104.1821,104.3504,104.126,104.3504,58982.0
2021-08-10 11:20:00,111.56,111.74,111.54,111.7,41608.0,104.3317,104.5001,104.313,104.4627,41608.0
2021-08-10 11:30:00,111.7,111.77,111.62,111.72,59082.0,104.4627,104.5281,104.3878,104.4814,59082.0
2021-08-10 11:40:00,111.72,111.79,111.69,111.76,38476.0,104.4814,104.5468,104.4533,104.5188,38476.0
2021-08-10 11:50:00,111.74,111.74,111.6,111.68,44580.0,104.5001,104.5001,104.3691,104.444,44580.0
2021-08-10 12:00:00,111.68,111.68,111.5,111.61,66379.0,104.444,104.444,104.2756,104.3785,66379.0
2021-08-10 12:10:00,111.6,111.65,111.55,111.57,44975.0,104.3691,104.4159,104.3224,104.3411,44975.0
2021-08-10 12:20:00,111.54,111.6,111.5,111.56,27606.0,104.313,104.3691,104.2756,104.3317,27606.0
2021-08-10 12:30:00,111.56,111.58,111.45,111.54,29768.0,104.3317,104.3504,104.2289,104.313,29768.0
2021-08-10 12:40:00,111.55,111.55,111.48,111.51,33521.0,104.3224,104.3224,104.2569,104.285,33521.0
2021-08-10 12:50:00,111.5,111.62,111.47,111.61,35530.0,104.2756,104.3878,104.2476,104.3785,35530.0
2021-08-10 13:00:00,111.61,111.68,111.55,111.66,39378.0,104.3785,104.444,104.3224,104.4253,39378.0
2021-08-10 13:10:00,111.68,111.79,111.68,111.78,175849.0,104.444,104.5468,104.444,104.5375,175849.0
2021-08-10 13:20:00,111.78,111.86,111.76,111.82,57514.0,104.5375,104.6123,104.5188,104.5749,57514.0
2021-08-10 13:30:00,111.83,111.86,111.76,111.77,66757.0,104.5842,104.6123,104.5188,104.5281,66757.0
2021-08-10 13:40:00,111.79,111.86,111.52,111.58,84960.0,104.5468,104.6123,104.2943,104.3504,84960.0
2021-08-10 13:50:00,111.57,111.67,111.52,111.66,23246.0,104.3411,104.4346,104.2943,104.4253,23246.0
2021-08-10 14:00:00,111.66,111.75,111.64,111.66,47441.0,104.4253,104.5094,104.4066,104.4253,47441.0
2021-08-10 14:10:00,111.65,111.69,111.52,111.58,41715.0,104.4159,104.4533,104.2943,104.3504,41715.0
2021-08-10 14:20:00,111.58,111.63,111.53,111.59,50606.0,104.3504,104.3972,104.3037,104.3598,50606.0
2021-08-10 14:30:00,111.62,111.71,111.61,111.66,40103.0,104.3878,104.472,104.3785,104.4253,40103.0
2021-08-10 14:40:00,111.66,111.72,111.65,111.71,31562.0,104.4253,104.4814,104.4159,104.472,31562.0
2021-08-10 14:50:00,111.72,111.77,111.68,111.68,39417.0,104.4814,104.5281,104.444,104.444,39417.0
2021-08-10 15:00:00,111.69,111.72,111.63,111.69,49857.0,104.4533,104.4814,104.3972,104.4533,49857.0
2021-08-10 15:10:00,111.68,111.7,111.57,111.65,39513.0,104.444,104.4627,104.3411,104.4159,39513.0
2021-08-10 15:20:00,111.65,111.73,111.65,111.7,70405.0,104.4159,104.4907,104.4159,104.4627,70405.0
2021-08-10 15:30:00,111.7,111.72,111.58,111.59,52976.0,104.4627,104.4814,104.3504,104.3598,52976.0
2021-08-10 15:40:00,111.6,111.64,111.53,111.54,78926.0,104.3691,104.4066,104.3037,104.313,78926.0
2021-08-10 15:50:00,111.54,111.64,111.49,111.6,136683.0,104.313,104.4066,104.2663,104.3691,136683.0
2021-08-11 09:30:00,111.77,111.98,110.88,111.16,196245.0,104.5281,104.7245,103.6958,103.9577,196245.0
2021-08-11 09:40:00,111.14,111.58,111.02,111.57,95386.0,103.9389,104.3504,103.8267,104.3411,95386.0
2021-08-11 09:50:00,111.58,111.64,111.18,111.43,89879.0,104.3504,104.4066,103.9764,104.2102,89879.0
2021-08-11 10:00:00,111.43,111.53,111.27,111.34,92803.0,104.2102,104.3037,104.0605,104.126,92803.0
2021-08-11 10:10:00,111.35,111.6,111.32,111.42,165712.0,104.1353,104.3691,104.1073,104.2008,165712.0
2021-08-11 10:20:00,111.43,111.53,111.12,111.29,1496615.0,104.2102,104.3037,103.9202,104.0792,1496615.0
2021-08-11 10:30:00,111.29,111.33,111.1,111.21,200576.0,104.0792,104.1166,103.9015,104.0044,200576.0
2021-08-11 10:40:00,111.22,111.6,111.17,111.53,106565.0,104.0138,104.3691,103.967,104.3037,106565.0
2021-08-11 10:50:00,111.54,111.59,111.31,111.33,95060.0,104.313,104.3598,104.0979,104.1166,95060.0
2021-08-11 11:00:00,111.36,111.37,111.1,111.16,27622.0,104.1447,104.154,103.9015,103.9577,27622.0
2021-08-11 11:10:00,111.14,111.27,111.02,111.18,94775.0,103.9389,104.0605,103.8267,103.9764,94775.0
2021-08-11 11:20:00,111.18,111.39,111.15,111.23,36702.0,103.9764,104.1728,103.9483,104.0231,36702.0
2021-08-11 11:30:00,111.18,111.39,111.17,111.21,215037.0,103.9764,104.1728,103.967,104.0044,215037.0
2021-08-11 11:40:00,111.21,111.27,111.04,111.05,59239.0,104.0044,104.0605,103.8454,103.8548,59239.0
2021-08-11 11:50:00,111.03,111.12,110.89,111.06,47423.0,103.8361,103.9202,103.7051,103.8641,47423.0
2021-08-11 12:00:00,111.08,111.29,111.06,111.22,50370.0,103.8828,104.0792,103.8641,104.0138,50370.0
2021-08-11 12:10:00,111.22,111.31,111.17,111.26,50323.0,104.0138,104.0979,103.967,104.0512,50323.0
2021-08-11 12:20:00,111.25,111.35,111.18,111.3,46955.0,104.0418,104.1353,103.9764,104.0886,46955.0
2021-08-11 12:30:00,111.29,111.49,111.28,111.47,52540.0,104.0792,104.2663,104.0699,104.2476,52540.0
2021-08-11 12:40:00,111.46,111.5,111.43,111.45,52099.0,104.2382,104.2756,104.2102,104.2289,52099.0
2021-08-11 12:50:00,111.46,111.59,111.43,111.52,50416.0,104.2382,104.3598,104.2102,104.2943,50416.0
2021-08-11 13:00:00,111.52,111.67,111.43,111.66,64401.0,104.2943,104.4346,104.2102,104.4253,64401.0
2021-08-11 13:10:00,111.66,111.76,111.6,111.69,50772.0,104.4253,104.5188,104.3691,104.4533,50772.0
2021-08-11 13:20:00,111.69,111.72,111.62,111.69,68511.0,104.4533,104.4814,104.3878,104.4533,68511.0
2021-08-11 13:30:00,111.69,111.76,111.64,111.69,63840.0,104.4533,104.5188,104.4066,104.4533,63840.0
2021-08-11 13:40:00,111.71,111.84,111.71,111.82,49839.0,104.472,104.5936,104.472,104.5749,49839.0
2021-08-11 13:50:00,111.83,111.84,111.75,111.75,61734.0,104.5842,104.5936,104.5094,104.5094,61734.0
2021-08-11 14:00:00,111.75,111.94,111.73,111.91,54759.0,104.5094,104.6871,104.4907,104.6591,54759.0
2021-08-11 14:10:00,111.93,111.96,111.86,111.87,95388.0,104.6778,104.7058,104.6123,104.6216,95388.0
2021-08-11 14:20:00,111.86,111.94,111.83,111.92,61700.0,104.6123,104.6871,104.5842,104.6684,61700.0
2021-08-11 14:30:00,111.93,112.04,111.9,111.93,48290.0,104.6778,104.7806,104.6497,104.6778,48290.0
2021-08-11 14:40:00,111.94,112.0,111.89,112.0,43551.0,104.6871,104.7432,104.6404,104.7432,43551.0
2021-08-11 14:50:00,112.01,112.12,111.96,112.08,35079.0,104.7526,104.8555,104.7058,104.818,35079.0
2021-08-11 15:00:00,112.07,112.13,112.04,112.12,44782.0,104.8087,104.8648,104.7806,104.8555,44782.0
2021-08-11 15:10:00,112.11,112.16,112.09,112.14,41740.0,104.8461,104.8929,104.8274,104.8742,41740.0
2021-08-11 15:20:00,112.14,112.2,112.06,112.18,165597.0,104.8742,104.9303,104.7993,104.9116,165597.0
2021-08-11 15:30:00,112.18,112.18,112.06,112.17,44955.0,104.9116,104.9116,104.7993,104.9022,44955.0
2021-08-11 15:40:00,112.15,112.27,112.12,112.22,40324.0,104.8835,104.9957,104.8555,104.949,40324.0
2021-08-11 15:50:00,112.21,112.42,112.2,112.42,82025.0,104.9396,105.136,104.9303,105.136,82025.0
2021-08-12 09:30:00,112.39,112.49,111.92,112.25,162912.0,105.108,105.2015,104.6684,104.977,162912.0
2021-08-12 09:40:00,112.26,112.48,112.05,112.1,130501.0,104.9864,105.1921,104.79,104.8367,130501.0
2021-08-12 09:50:00,112.07,112.07,111.59,111.96,64793.0,104.8087,104.8087,104.3598,104.7058,64793.0
2021-08-12 10:00:00,111.99,112.0,111.66,111.71,50594.0,104.7339,104.7432,104.4253,104.472,50594.0
2021-08-12 10:10:00,111.71,111.74,111.45,111.49,47479.0,104.472,104.5001,104.2289,104.2663,47479.0
2021-08-12 10:20:00,111.49,111.71,111.49,111.6,29250.0,104.2663,104.472,104.2663,104.3691,29250.0
2021-08-12 10:30:00,111.63,111.63,111.36,111.59,72952.0,104.3972,104.3972,104.1447,104.3598,72952.0
2021-08-12 10:40:00,111.61,111.62,111.36,111.56,31650.0,104.3785,104.3878,104.1447,104.3317,31650.0
2021-08-12 10:50:00,111.58,111.6,111.35,111.43,71541.0,104.3504,104.3691,104.1353,104.2102,71541.0
2021-08-12 11:00:00,111.43,111.43,111.2,111.3,60865.0,104.2102,104.2102,103.9951,104.0886,60865.0
2021-08-12 11:10:00,111.31,111.55,111.23,111.55,39704.0,104.0979,104.3224,104.0231,104.3224,39704.0
2021-08-12 11:20:00,111.54,111.66,111.48,111.61,64020.0,104.313,104.4253,104.2569,104.3785,64020.0
2021-08-12 11:30:00,111.61,111.61,111.46,111.55,34685.0,104.3785,104.3785,104.2382,104.3224,34685.0
2021-08-12 11:40:00,111.54,111.54,111.4,111.48,76200.0,104.313,104.313,104.1821,104.2569,76200.0
2021-08-12 11:50:00,111.5,111.62,111.44,111.62,34954.0,104.2756,104.3878,104.2195,104.3878,34954.0
2021-08-12 12:00:00,111.65,111.77,111.64,111.76,30521.0,104.4159,104.5281,104.4066,104.5188,30521.0
2021-08-12 12:10:00,111.75,111.8,111.7,111.78,48584.0,104.5094,104.5562,104.4627,104.5375,48584.0
2021-08-12 12:20:00,111.78,111.83,111.73,111.82,55267.0,104.5375,104.5842,104.4907,104.5749,55267.0
2021-08-12 12:30:00,111.81,111.87,111.8,111.86,21813.0,104.5655,104.6216,104.5562,104.6123,21813.0
2021-08-12 12:40:00,111.86,111.89,111.8,111.81,38798.0,104.6123,104.6404,104.5562,104.5655,38798.0
2021-08-12 12:50:00,111.83,111.84,111.7,111.79,48547.0,104.5842,104.5936,104.4627,104.5468,48547.0
2021-08-12 13:00:00,111.79,111.81,111.71,111.73,22030.0,104.5468,104.5655,104.472,104.4907,22030.0
2021-08-12 13:10:00,111.73,111.73,111.54,111.63,35724.0,104.4907,104.4907,104.313,104.3972,35724.0
2021-08-12 13:20:00,111.63,111.63,111.52,111.53,50133.0,104.3972,104.3972,104.2943,104.3037,50133.0
2021-08-12 13:30:00,111.53,111.59,111.46,111.55,23400.0,104.3037,104.3598,104.2382,104.3224,23400.0
2021-08-12 13:40:00,111.54,111.61,111.51,111.54,35648.0,104.313,104.3785,104.285,104.313,35648.0
2021-08-12 13:50:00,111.52,111.58,111.49,111.54,24810.0,104.2943,104.3504,104.2663,104.313,24810.0
2021-08-12 14:00:00,111.54,111.62,111.45,111.62,43678.0,104.313,104.3878,104.2289,104.3878,43678.0
2021-08-12 14:10:00,111.62,111.69,111.6,111.69,25571.0,104.3878,104.4533,104.3691,104.4533,25571.0
2021-08-12 14:20:00,111.69,111.77,111.66,111.7,34325.0,104.4533,104.5281,104.4253,104.4627,34325.0
2021-08-12 14:30:00,111.71,111.82,111.67,111.81,29872.0,104.472,104.5749,104.4346,104.5655,29872.0
2021-08-12 14:40:00,111.83,111.87,111.8,111.84,30795.0,104.5842,104.6216,104.5562,104.5936,30795.0
2021-08-12 14:50:00,111.82,111.82,111.72,111.73,31125.0,104.5749,104.5749,104.4814,104.4907,31125.0
2021-08-12 15:00:00,111.73,111.82,111.73,111.81,25076.0,104.4907,104.5749,104.4907,104.5655,25076.0
2021-08-12 15:10:00,111.8,111.89,111.77,111.81,56984.0,104.5562,104.6404,104.5281,104.5655,56984.0
2021-08-12 15:20:00,111.81,111.83,111.68,111.69,30668.0,104.5655,104.5842,104.444,104.4533,30668.0
2021-08-12 15:30:00,111.69,111.89,111.68,111.88,40461.0,104.4533,104.6404,104.444,104.631,40461.0
2021-08-12 15:40:00,111.88,111.9,111.8,111.86,40643.0,104.631,104.6497,104.5562,104.6123,40643.0
2021-08-12 15:50:00,111.85,111.95,111.76,111.83,74503.0,104.6029,104.6965,104.5188,104.5842,74503.0
2021-08-13 09:30:00,111.92,111.93,111.49,111.6,67594.0,104.6684,104.6778,104.2663,104.3691,67594.0
2021-08-13 09:40:00,111.61,111.82,111.48,111.61,137792.0,104.3785,104.5749,104.2569,104.3785,137792.0
2021-08-13 09:50:00,111.55,111.55,111.23,111.4,59466.0,104.3224,104.3224,104.0231,104.1821,59466.0
2021-08-13 10:00:00,111.38,111.44,111.02,111.19,93407.0,104.1634,104.2195,103.8267,103.9857,93407.0
2021-08-13 10:10:00,111.19,111.29,111.02,111.21,34399.0,103.9857,104.0792,103.8267,104.0044,34399.0
2021-08-13 10:20:00,111.19,111.3,111.02,111.2,51913.0,103.9857,104.0886,103.8267,103.9951,51913.0
2021-08-13 10:30:00,111.19,111.27,111.1,111.18,53301.0,103.9857,104.0605,103.9015,103.9764,53301.0
2021-08-13 10:40:00,111.19,111.21,111.01,111.16,29322.0,103.9857,104.0044,103.8174,103.9577,29322.0
2021-08-13 10:50:00,111.18,111.25,111.13,111.24,28106.0,103.9764,104.0418,103.9296,104.0325,28106.0
2021-08-13 11:00:00,111.28,111.29,111.15,111.15,48447.0,104.0699,104.0792,103.9483,103.9483,48447.0
2021-08-13 11:10:00,111.15,111.33,111.15,111.28,23335.0,103.9483,104.1166,103.9483,104.0699,23335.0
2021-08-13 11:20:00,111.31,111.31,111.14,111.17,37765.0,104.0979,104.0979,103.9389,103.967,37765.0
2021-08-13 11:30:00,111.2,111.3,111.2,111.28,23190.0,103.9951,104.0886,103.9951,104.0699,23190.0
2021-08-13 11:40:00,111.28,111.39,111.23,111.36,16909.0,104.0699,104.1728,104.0231,104.1447,16909.0
2021-08-13 11:50:00,111.37,111.37,111.24,111.29,23403.0,104.154,104.154,104.0325,104.0792,23403.0
2021-08-13 12:00:00,111.31,111.4,111.26,111.27,28369.0,104.0979,104.1821,104.0512,104.0605,28369.0
2021-08-13 12:10:00,111.25,111.34,111.24,111.28,41277.0,104.0418,104.126,104.0325,104.0699,41277.0
2021-08-13 12:20:00,111.27,111.3,111.24,111.25,19114.0,104.0605,104.0886,104.0325,104.0418,19114.0
2021-08-13 12:30:00,111.24,111.3,111.18,111.28,19778.0,104.0325,104.0886,103.9764,104.0699,19778.0
2021-08-13 12:40:00,111.29,111.3,111.24,111.27,17243.0,104.0792,104.0886,104.0325,104.0605,17243.0
2021-08-13 12:50:00,111.26,111.26,111.17,111.17,15873.0,104.0512,104.0512,103.967,103.967,15873.0
2021-08-13 13:00:00,111.19,111.21,111.07,111.11,14737.0,103.9857,104.0044,103.8735,103.9109,14737.0
2021-08-13 13:10:00,111.11,111.24,111.11,111.2,24819.0,103.9109,104.0325,103.9109,103.9951,24819.0
2021-08-13 13:20:00,111.2,111.25,111.19,111.23,14726.0,103.9951,104.0418,103.9857,104.0231,14726.0
2021-08-13 13:30:00,111.23,111.26,111.18,111.19,25477.0,104.0231,104.0512,103.9764,103.9857,25477.0
2021-08-13 13:40:00,111.19,111.33,111.19,111.31,41449.0,103.9857,104.1166,103.9857,104.0979,41449.0
2021-08-13 13:50:00,111.33,111.33,111.26,111.29,15672.0,104.1166,104.1166,104.0512,104.0792,15672.0
2021-08-13 14:00:00,111.3,111.33,111.26,111.3,28996.0,104.0886,104.1166,104.0512,104.0886,28996.0
2021-08-13 14:10:00,111.29,111.31,111.21,111.24,17497.0,104.0792,104.0979,104.0044,104.0325,17497.0
2021-08-13 14:20:00,111.25,111.25,111.17,111.19,30682.0,104.0418,104.0418,103.967,103.9857,30682.0
2021-08-13 14:30:00,111.18,111.2,111.1,111.11,28015.0,103.9764,103.9951,103.9015,103.9109,28015.0
2021-08-13 14:40:00,111.12,111.14,110.92,110.92,31350.0,103.9202,103.9389,103.7332,103.7332,31350.0
2021-08-13 14:50:00,110.92,111.07,110.87,111.03,45093.0,103.7332,103.8735,103.6864,103.8361,45093.0
2021-08-13 15:00:00,111.04,111.05,110.99,111.04,17177.0,103.8454,103.8548,103.7987,103.8454,17177.0
2021-08-13 15:10:00,111.03,111.13,111.0,111.13,24658.0,103.8361,103.9296,103.808,103.9296,24658.0
2021-08-13 15:20:00,111.12,111.16,110.96,110.97,26233.0,103.9202,103.9577,103.7706,103.78,26233.0
2021-08-13 15:30:00,110.96,111.06,110.86,111.04,35799.0,103.7706,103.8641,103.6771,103.8454,35799.0
2021-08-13 15:40:00,111.05,111.08,110.93,110.93,40782.0,103.8548,103.8828,103.7426,103.7426,40782.0
2021-08-13 15:50:00,110.94,111.06,110.87,111.0,131012.0,103.7519,103.8641,103.6864,103.808,131012.0
2021-08-16 09:30:00,110.43,110.68,109.59,109.74,181048.0,103.275,103.5088,102.4894,102.6297,181048.0
2021-08-16 09:40:00,109.71,109.81,109.54,109.79,98575.0,102.6016,102.6951,102.4426,102.6764,98575.0
2021-08-16 09:50:00,109.77,109.86,109.55,109.64,66171.0,102.6577,102.7419,102.452,102.5361,66171.0
2021-08-16 10:00:00,109.61,110.2,109.57,110.2,44478.0,102.5081,103.0599,102.4707,103.0599,44478.0
2021-08-16 10:10:00,110.18,110.63,110.14,110.36,116161.0,103.0411,103.462,103.0037,103.2095,116161.0
2021-08-16 10:20:00,110.36,110.46,110.09,110.34,68924.0,103.2095,103.303,102.957,103.1908,68924.0
2021-08-16 10:30:00,110.31,110.65,110.19,110.62,55568.0,103.1627,103.4807,103.0505,103.4526,55568.0
2021-08-16 10:40:00,110.65,110.76,110.55,110.58,22744.0,103.4807,103.5836,103.3872,103.4152,22744.0
2021-08-16 10:50:00,110.56,110.66,110.36,110.4,34439.0,103.3965,103.49,103.2095,103.2469,34439.0
2021-08-16 11:00:00,110.4,110.62,110.28,110.37,33626.0,103.2469,103.4526,103.1347,103.2188,33626.0
2021-08-16 11:10:00,110.39,110.66,110.39,110.66,21859.0,103.2375,103.49,103.2375,103.49,21859.0
2021-08-16 11:20:00,110.65,110.8,110.64,110.68,25873.0,103.4807,103.621,103.4713,103.5088,25873.0
2021-08-16 11:30:00,110.69,110.9,110.68,110.78,27729.0,103.5181,103.7145,103.5088,103.6023,27729.0
2021-08-16 11:40:00,110.8,110.87,110.71,110.81,20134.0,103.621,103.6864,103.5368,103.6303,20134.0
2021-08-16 11:50:00,110.78,110.89,110.77,110.82,16957.0,103.6023,103.7051,103.5929,103.6397,16957.0
2021-08-16 12:00:00,110.83,110.83,110.66,110.7,43680.0,103.649,103.649,103.49,103.5275,43680.0
2021-08-16 12:10:00,110.7,110.72,110.6,110.62,43626.0,103.5275,103.5462,103.4339,103.4526,43626.0
2021-08-16 12:20:00,110.61,110.73,110.52,110.57,51306.0,103.4433,103.5555,103.3591,103.4059,51306.0
2021-08-16 12:30:00,110.58,110.61,110.45,110.6,27788.0,103.4152,103.4433,103.2937,103.4339,27788.0
2021-08-16 12:40:00,110.6,110.73,110.58,110.7,23262.0,103.4339,103.5555,103.4152,103.5275,23262.0
2021-08-16 12:50:00,110.7,110.79,110.68,110.74,28405.0,103.5275,103.6116,103.5088,103.5649,28405.0
2021-08-16 13:00:00,110.75,110.78,110.67,110.78,15894.0,103.5742,103.6023,103.4994,103.6023,15894.0
2021-08-16 13:10:00,110.77,110.83,110.74,110.77,20145.0,103.5929,103.649,103.5649,103.5929,20145.0
2021-08-16 13:20:00,110.76,110.77,110.66,110.71,19514.0,103.5836,103.5929,103.49,103.5368,19514.0
2021-08-16 13:30:00,110.69,110.77,110.61,110.66,23096.0,103.5181,103.5929,103.4433,103.49,23096.0
2021-08-16 13:40:00,110.68,110.74,110.63,110.68,25295.0,103.5088,103.5649,103.462,103.5088,25295.0
2021-08-16 13:50:00,110.69,110.71,110.63,110.7,34144.0,103.5181,103.5368,103.462,103.5275,34144.0
2021-08-16 14:00:00,110.71,110.85,110.68,110.83,36699.0,103.5368,103.6677,103.5088,103.649,36699.0
2021-08-16 14:10:00,110.82,110.83,110.66,110.66,30427.0,103.6397,103.649,103.49,103.49,30427.0
2021-08-16 14:20:00,110.66,110.66,110.49,110.51,45607.0,103.49,103.49,103.3311,103.3498,45607.0
2021-08-16 14:30:00,110.5,110.52,110.35,110.36,68947.0,103.3404,103.3591,103.2001,103.2095,68947.0
2021-08-16 14:40:00,110.34,110.64,110.34,110.64,29230.0,103.1908,103.4713,103.1908,103.4713,29230.0
2021-08-16 14:50:00,110.64,110.74,110.62,110.67,26372.0,103.4713,103.5649,103.4526,103.4994,26372.0
2021-08-16 15:00:00,110.66,110.68,110.58,110.59,74735.0,103.49,103.5088,103.4152,103.4246,74735.0
2021-08-16 15:10:00,110.61,110.75,110.6,110.66,109314.0,103.4433,103.5742,103.4339,103.49,109314.0
2021-08-16 15:20:00,110.67,110.71,110.49,110.58,112551.0,103.4994,103.5368,103.3311,103.4152,112551.0
2021-08-16 15:30:00,110.59,110.66,110.42,110.42,66044.0,103.4246,103.49,103.2656,103.2656,66044.0
2021-08-16 15:40:00,110.42,110.44,110.3,110.3,52270.0,103.2656,103.2843,103.1534,103.1534,52270.0
2021-08-16 15:50:00,110.31,110.47,110.29,110.46,68799.0,103.1627,103.3124,103.144,103.303,68799.0
2021-08-17 09:30:00,109.55,109.67,108.82,109.34,109932.0,102.452,102.5642,101.7693,102.2556,109932.0
2021-08-17 09:40:00,109.32,109.54,109.17,109.25,127851.0,102.2369,102.4426,102.0966,102.1714,127851.0
2021-08-17 09:50:00,109.25,109.34,108.78,108.85,62717.0,102.1714,102.2556,101.7319,101.7973,62717.0
2021-08-17 10:00:00,108.81,108.99,108.73,108.91,52489.0,101.7599,101.9283,101.6851,101.8534,52489.0
2021-08-17 10:10:00,108.95,109.49,108.95,109.34,51151.0,101.8908,102.3959,101.8908,102.2556,51151.0
2021-08-17 10:20:00,109.35,109.53,109.32,109.47,59755.0,102.2649,102.4333,102.2369,102.3772,59755.0
2021-08-17 10:30:00,109.48,109.53,109.1,109.19,65465.0,102.3865,102.4333,102.0311,102.1153,65465.0
2021-08-17 10:40:00,109.1,109.31,108.99,109.2,40679.0,102.0311,102.2275,101.9283,102.1246,40679.0
2021-08-17 10:50:00,109.18,109.24,108.8,108.87,61559.0,102.1059,102.1621,101.7506,101.816,61559.0
2021-08-17 11:00:00,108.86,108.91,108.56,108.62,35355.0,101.8067,101.8534,101.5261,101.5822,35355.0
2021-08-17 11:10:00,108.57,108.59,108.27,108.54,76085.0,101.5355,101.5542,101.2549,101.5074,76085.0
2021-08-17 11:20:00,108.53,108.55,108.22,108.41,60300.0,101.4981,101.5168,101.2081,101.3858,60300.0
2021-08-17 11:30:00,108.42,108.71,108.39,108.45,46564.0,101.3952,101.6664,101.3671,101.4232,46564.0
2021-08-17 11:40:00,108.48,108.64,108.39,108.59,46746.0,101.4513,101.6009,101.3671,101.5542,46746.0
2021-08-17 11:50:00,108.59,108.64,108.47,108.58,45825.0,101.5542,101.6009,101.4419,101.5448,45825.0
2021-08-17 12:00:00,108.58,108.61,108.38,108.43,70374.0,101.5448,101.5729,101.3578,101.4045,70374.0
2021-08-17 12:10:00,108.43,108.51,108.2,108.31,44534.0,101.4045,101.4794,101.1894,101.2923,44534.0
2021-08-17 12:20:00,108.32,108.43,108.3,108.43,31554.0,101.3017,101.4045,101.283,101.4045,31554.0
2021-08-17 12:30:00,108.38,108.38,108.09,108.09,33221.0,101.3578,101.3578,101.0866,101.0866,33221.0
2021-08-17 12:40:00,108.09,108.09,107.8,107.81,34824.0,101.0866,101.0866,100.8154,100.8247,34824.0
2021-08-17 12:50:00,107.78,107.92,107.65,107.68,40858.0,100.7967,100.9276,100.6751,100.7031,40858.0
2021-08-17 13:00:00,107.64,108.2,107.64,108.2,96764.0,100.6657,101.1894,100.6657,101.1894,96764.0
2021-08-17 13:10:00,108.21,108.36,108.14,108.27,42316.0,101.1988,101.3391,101.1333,101.2549,42316.0
2021-08-17 13:20:00,108.29,108.47,108.14,108.45,32107.0,101.2736,101.4419,101.1333,101.4232,32107.0
2021-08-17 13:30:00,108.47,108.47,108.25,108.26,37654.0,101.4419,101.4419,101.2362,101.2456,37654.0
2021-08-17 13:40:00,108.25,108.26,108.09,108.15,42641.0,101.2362,101.2456,101.0866,101.1427,42641.0
2021-08-17 13:50:00,108.17,108.46,108.13,108.42,66470.0,101.1614,101.4326,101.124,101.3952,66470.0
2021-08-17 14:00:00,108.4,108.52,108.38,108.5,55012.0,101.3765,101.4887,101.3578,101.47,55012.0
2021-08-17 14:10:00,108.5,108.61,108.46,108.55,57520.0,101.47,101.5729,101.4326,101.5168,57520.0
2021-08-17 14:20:00,108.55,108.55,108.22,108.24,48024.0,101.5168,101.5168,101.2081,101.2268,48024.0
2021-08-17 14:30:00,108.26,108.31,108.14,108.17,56598.0,101.2456,101.2923,101.1333,101.1614,56598.0
2021-08-17 14:40:00,108.17,108.52,108.12,108.5,80775.0,101.1614,101.4887,101.1146,101.47,80775.0
2021-08-17 14:50:00,108.5,108.84,108.48,108.81,72831.0,101.47,101.788,101.4513,101.7599,72831.0
2021-08-17 15:00:00,108.81,108.97,108.7,108.9,61031.0,101.7599,101.9095,101.657,101.8441,61031.0
2021-08-17 15:10:00,108.9,108.95,108.74,108.84,77417.0,101.8441,101.8908,101.6945,101.788,77417.0
2021-08-17 15:20:00,108.84,108.87,108.72,108.85,59998.0,101.788,101.816,101.6757,101.7973,59998.0
2021-08-17 15:30:00,108.87,108.92,108.64,108.65,65763.0,101.816,101.8628,101.6009,101.6103,65763.0
2021-08-17 15:40:00,108.66,108.71,108.52,108.59,84335.0,101.6196,101.6664,101.4887,101.5542,84335.0
2021-08-17 15:50:00,108.6,108.92,108.6,108.84,127671.0,101.5635,101.8628,101.5635,101.788,127671.0
2021-08-18 09:30:00,108.7,108.86,108.32,108.66,300817.0,101.657,101.8067,101.3017,101.6196,300817.0
2021-08-18 09:40:00,108.67,108.81,108.42,108.47,128613.0,101.629,101.7599,101.3952,101.4419,128613.0
2021-08-18 09:50:00,108.48,109.08,108.29,109.01,99230.0,101.4513,102.0124,101.2736,101.947,99230.0
2021-08-18 10:00:00,109.08,109.17,108.94,108.98,81586.0,102.0124,102.0966,101.8815,101.9189,81586.0
2021-08-18 10:10:00,108.99,109.25,108.97,109.23,44569.0,101.9283,102.1714,101.9095,102.1527,44569.0
2021-08-18 10:20:00,109.2,109.32,109.19,109.24,29781.0,102.1246,102.2369,102.1153,102.1621,29781.0
2021-08-18 10:30:00,109.25,109.55,109.25,109.49,60802.0,102.1714,102.452,102.1714,102.3959,60802.0
2021-08-18 10:40:00,109.49,109.58,109.38,109.51,39809.0,102.3959,102.48,102.293,102.4146,39809.0
2021-08-18 10:50:00,109.47,109.67,109.45,109.5,33147.0,102.3772,102.5642,102.3584,102.4052,33147.0
2021-08-18 11:00:00,109.53,109.61,109.41,109.5,159627.0,102.4333,102.5081,102.321,102.4052,159627.0
2021-08-18 11:10:00,109.52,109.62,109.25,109.31,60251.0,102.4239,102.5174,102.1714,102.2275,60251.0
2021-08-18 11:20:00,109.3,109.47,109.28,109.4,49866.0,102.2182,102.3772,102.1995,102.3117,49866.0
2021-08-18 11:30:00,109.4,109.46,109.27,109.38,54102.0,102.3117,102.3678,102.1901,102.293,54102.0
2021-08-18 11:40:00,109.39,109.42,109.17,109.17,51521.0,102.3023,102.3304,102.0966,102.0966,51521.0
2021-08-18 11:50:00,109.2,109.39,109.15,109.27,33587.0,102.1246,102.3023,102.0779,102.1901,33587.0
2021-08-18 12:00:00,109.27,109.45,109.26,109.36,31806.0,102.1901,102.3584,102.1808,102.2743,31806.0
2021-08-18 12:10:00,109.35,109.36,109.1,109.14,27230.0,102.2649,102.2743,102.0311,102.0685,27230.0
2021-08-18 12:20:00,109.15,109.16,109.02,109.11,32713.0,102.0779,102.0872,101.9563,102.0405,32713.0
2021-08-18 12:30:00,109.13,109.21,109.05,109.17,40690.0,102.0592,102.134,101.9844,102.0966,40690.0
2021-08-18 12:40:00,109.14,109.26,109.11,109.26,19209.0,102.0685,102.1808,102.0405,102.1808,19209.0
2021-08-18 12:50:00,109.27,109.34,109.19,109.24,19428.0,102.1901,102.2556,102.1153,102.1621,19428.0
2021-08-18 13:00:00,109.24,109.27,109.12,109.27,19611.0,102.1621,102.1901,102.0498,102.1901,19611.0
2021-08-18 13:10:00,109.27,109.31,109.21,109.27,24000.0,102.1901,102.2275,102.134,102.1901,24000.0
2021-08-18 13:20:00,109.28,109.33,109.24,109.31,19168.0,102.1995,102.2462,102.1621,102.2275,19168.0
2021-08-18 13:30:00,109.3,109.37,109.28,109.32,41072.0,102.2182,102.2836,102.1995,102.2369,41072.0
2021-08-18 13:40:00,109.32,109.37,109.3,109.35,23744.0,102.2369,102.2836,102.2182,102.2649,23744.0
2021-08-18 13:50:00,109.35,109.39,109.31,109.37,20917.0,102.2649,102.3023,102.2275,102.2836,20917.0
2021-08-18 14:00:00,109.35,109.54,109.35,109.47,70451.0,102.2649,102.4426,102.2649,102.3772,70451.0
2021-08-18 14:10:00,109.49,109.55,108.85,109.07,78227.0,102.3959,102.452,101.7973,102.0031,78227.0
2021-08-18 14:20:00,109.06,109.45,108.96,109.43,48578.0,101.9937,102.3584,101.9002,102.3397,48578.0
2021-08-18 14:30:00,109.46,109.59,109.4,109.48,26227.0,102.3678,102.4894,102.3117,102.3865,26227.0
2021-08-18 14:40:00,109.49,109.5,109.32,109.35,38553.0,102.3959,102.4052,102.2369,102.2649,38553.0
2021-08-18 14:50:00,109.33,109.36,109.19,109.27,24144.0,102.2462,102.2743,102.1153,102.1901,24144.0
2021-08-18 15:00:00,109.24,109.24,109.02,109.05,46169.0,102.1621,102.1621,101.9563,101.9844,46169.0
2021-08-18 15:10:00,109.03,109.15,108.96,109.04,49328.0,101.9657,102.0779,101.9002,101.975,49328.0
2021-08-18 15:20:00,109.08,109.1,108.57,108.63,45009.0,102.0124,102.0311,101.5355,101.5916,45009.0
2021-08-18 15:30:00,108.6,108.63,108.31,108.46,69654.0,101.5635,101.5916,101.2923,101.4326,69654.0
2021-08-18 15:40:00,108.48,108.61,108.23,108.25,97388.0,101.4513,101.5729,101.2175,101.2362,97388.0
2021-08-18 15:50:00,108.21,108.27,107.87,107.97,185362.0,101.1988,101.2549,100.8808,100.9743,185362.0
2021-08-19 09:30:00,106.84,107.32,106.76,107.09,182476.0,99.9176,100.3665,99.8427,100.1514,182476.0
2021-08-19 09:40:00,107.08,107.63,106.89,107.19,132897.0,100.142,100.6564,99.9643,100.2449,132897.0
2021-08-19 09:50:00,107.19,107.46,107.15,107.35,65124.0,100.2449,100.4974,100.2075,100.3945,65124.0
2021-08-19 10:00:00,107.31,107.7,107.09,107.59,90446.0,100.3571,100.7218,100.1514,100.619,90446.0
2021-08-19 10:10:00,107.61,107.77,107.39,107.58,70037.0,100.6377,100.7873,100.4319,100.6096,70037.0
2021-08-19 10:20:00,107.62,107.62,107.23,107.26,50662.0,100.647,100.647,100.2823,100.3103,50662.0
2021-08-19 10:30:00,107.28,107.28,106.83,106.87,77067.0,100.329,100.329,99.9082,99.9456,77067.0
2021-08-19 10:40:00,106.87,106.94,106.59,106.59,74736.0,99.9456,100.0111,99.6838,99.6838,74736.0
2021-08-19 10:50:00,106.6,107.08,106.57,107.05,70668.0,99.6931,100.142,99.6651,100.114,70668.0
2021-08-19 11:00:00,107.07,107.08,106.72,106.73,82128.0,100.1327,100.142,99.8053,99.8147,82128.0
2021-08-19 11:10:00,106.76,106.79,106.53,106.78,75458.0,99.8427,99.8708,99.6276,99.8614,75458.0
2021-08-19 11:20:00,106.78,106.8,106.4,106.45,71128.0,99.8614,99.8801,99.5061,99.5528,71128.0
2021-08-19 11:30:00,106.5,106.7,106.42,106.52,50362.0,99.5996,99.7866,99.5248,99.6183,50362.0
2021-08-19 11:40:00,106.54,107.12,106.51,107.09,44040.0,99.637,100.1794,99.6089,100.1514,44040.0
2021-08-19 11:50:00,107.13,107.33,107.1,107.23,95176.0,100.1888,100.3758,100.1607,100.2823,95176.0
2021-08-19 12:00:00,107.26,107.32,106.9,106.91,46739.0,100.3103,100.3665,99.9737,99.983,46739.0
2021-08-19 12:10:00,106.93,107.22,106.92,106.97,37805.0,100.0017,100.2729,99.9924,100.0391,37805.0
2021-08-19 12:20:00,107.01,107.17,106.94,107.11,26737.0,100.0765,100.2262,100.0111,100.1701,26737.0
2021-08-19 12:30:00,107.09,107.3,106.97,107.29,61733.0,100.1514,100.3478,100.0391,100.3384,61733.0
2021-08-19 12:40:00,107.27,107.35,107.15,107.2,50936.0,100.3197,100.3945,100.2075,100.2542,50936.0
2021-08-19 12:50:00,107.2,107.37,107.14,107.37,167425.0,100.2542,100.4132,100.1981,100.4132,167425.0
2021-08-19 13:00:00,107.34,107.35,106.91,106.92,48619.0,100.3852,100.3945,99.983,99.9924,48619.0
2021-08-19 13:10:00,106.96,107.06,106.91,106.94,60612.0,100.0298,100.1233,99.983,100.0111,60612.0
2021-08-19 13:20:00,106.94,107.0,106.74,106.74,63248.0,100.0111,100.0672,99.824,99.824,63248.0
2021-08-19 13:30:00,106.74,106.78,106.63,106.77,51096.0,99.824,99.8614,99.7212,99.8521,51096.0
2021-08-19 13:40:00,106.78,107.02,106.75,106.81,55711.0,99.8614,100.0859,99.8334,99.8895,55711.0
2021-08-19 13:50:00,106.79,106.82,106.53,106.54,44174.0,99.8708,99.8989,99.6276,99.637,44174.0
2021-08-19 14:00:00,106.52,106.72,106.4,106.51,74937.0,99.6183,99.8053,99.5061,99.6089,74937.0
2021-08-19 14:10:00,106.49,106.57,106.36,106.54,56107.0,99.5902,99.6651,99.4687,99.637,56107.0
2021-08-19 14:20:00,106.52,106.77,106.35,106.37,71067.0,99.6183,99.8521,99.4593,99.478,71067.0
2021-08-19 14:30:00,106.37,106.81,106.2,106.69,112619.0,99.478,99.8895,99.319,99.7773,112619.0
2021-08-19 14:40:00,106.66,106.73,106.57,106.65,49471.0,99.7492,99.8147,99.6651,99.7399,49471.0
2021-08-19 14:50:00,106.64,106.82,106.45,106.72,67968.0,99.7305,99.8989,99.5528,99.8053,67968.0
2021-08-19 15:00:00,106.75,106.99,106.75,106.94,72440.0,99.8334,100.0578,99.8334,100.0111,72440.0
2021-08-19 15:10:00,106.93,106.98,106.84,106.9,59957.0,100.0017,100.0485,99.9176,99.9737,59957.0
2021-08-19 15:20:00,106.93,107.18,106.84,107.18,57864.0,100.0017,100.2355,99.9176,100.2355,57864.0
2021-08-19 15:30:00,107.17,107.21,106.84,106.86,89968.0,100.2262,100.2636,99.9176,99.9363,89968.0
2021-08-19 15:40:00,106.86,106.9,106.71,106.85,89360.0,99.9363,99.9737,99.796,99.9269,89360.0
2021-08-19 15:50:00,106.84,107.08,106.83,106.98,166550.0,99.9176,100.142,99.9082,100.0485,166550.0
2021-08-20 09:30:00,106.88,107.35,106.76,107.24,196474.0,99.955,100.3945,99.8427,100.2916,196474.0
2021-08-20 09:40:00,107.27,107.57,106.98,107.48,144409.0,100.3197,100.6003,100.0485,100.5161,144409.0
2021-08-20 09:50:00,107.44,107.48,107.13,107.31,65072.0,100.4787,100.5161,100.1888,100.3571,65072.0
2021-08-20 10:00:00,107.32,107.49,107.21,107.27,57447.0,100.3665,100.5254,100.2636,100.3197,57447.0
2021-08-20 10:10:00,107.24,107.28,106.99,107.22,91996.0,100.2916,100.329,100.0578,100.2729,91996.0
2021-08-20 10:20:00,107.22,107.43,107.16,107.18,113177.0,100.2729,100.4693,100.2168,100.2355,113177.0
2021-08-20 10:30:00,107.21,107.48,107.2,107.36,49744.0,100.2636,100.5161,100.2542,100.4039,49744.0
2021-08-20 10:40:00,107.36,107.41,107.2,107.37,43579.0,100.4039,100.4506,100.2542,100.4132,43579.0
2021-08-20 10:50:00,107.38,107.5,107.38,107.38,43851.0,100.4226,100.5348,100.4226,100.4226,43851.0
2021-08-20 11:00:00,107.38,107.6,107.37,107.59,39483.0,100.4226,100.6283,100.4132,100.619,39483.0
2021-08-20 11:10:00,107.63,107.89,107.59,107.82,80542.0,100.6564,100.8995,100.619,100.8341,80542.0
2021-08-20 11:20:00,107.82,107.94,107.8,107.82,120589.0,100.8341,100.9463,100.8154,100.8341,120589.0
2021-08-20 11:30:00,107.81,107.99,107.81,107.98,56081.0,100.8247,100.993,100.8247,100.9837,56081.0
2021-08-20 11:40:00,107.97,108.04,107.89,107.91,40163.0,100.9743,101.0398,100.8995,100.9182,40163.0
2021-08-20 11:50:00,107.91,108.0,107.76,108.0,74531.0,100.9182,101.0024,100.7779,101.0024,74531.0
2021-08-20 12:00:00,108.01,108.22,108.0,108.12,63665.0,101.0117,101.2081,101.0024,101.1146,63665.0
2021-08-20 12:10:00,108.13,108.21,108.05,108.09,29347.0,101.124,101.1988,101.0492,101.0866,29347.0
2021-08-20 12:20:00,108.08,108.4,108.03,108.4,55459.0,101.0772,101.3765,101.0305,101.3765,55459.0
2021-08-20 12:30:00,108.39,108.6,108.38,108.53,58353.0,101.3671,101.5635,101.3578,101.4981,58353.0
2021-08-20 12:40:00,108.53,108.82,108.53,108.8,22269.0,101.4981,101.7693,101.4981,101.7506,22269.0
2021-08-20 12:50:00,108.79,108.88,108.58,108.58,27166.0,101.7412,101.8254,101.5448,101.5448,27166.0
2021-08-20 13:00:00,108.58,108.68,108.58,108.59,34021.0,101.5448,101.6383,101.5448,101.5542,34021.0
2021-08-20 13:10:00,108.61,108.72,108.57,108.7,34218.0,101.5729,101.6757,101.5355,101.657,34218.0
2021-08-20 13:20:00,108.7,108.78,108.45,108.45,22893.0,101.657,101.7319,101.4232,101.4232,22893.0
2021-08-20 13:30:00,108.5,108.54,108.32,108.32,38441.0,101.47,101.5074,101.3017,101.3017,38441.0
2021-08-20 13:40:00,108.32,108.41,108.28,108.31,39649.0,101.3017,101.3858,101.2643,101.2923,39649.0
2021-08-20 13:50:00,108.35,108.52,108.34,108.35,29256.0,101.3297,101.4887,101.3204,101.3297,29256.0
2021-08-20 14:00:00,108.34,108.68,108.34,108.65,47378.0,101.3204,101.6383,101.3204,101.6103,47378.0
2021-08-20 14:10:00,108.67,108.73,108.6,108.61,159205.0,101.629,101.6851,101.5635,101.5729,159205.0
2021-08-20 14:20:00,108.6,108.6,108.31,108.34,36354.0,101.5635,101.5635,101.2923,101.3204,36354.0
2021-08-20 14:30:00,108.38,108.41,108.21,108.23,40126.0,101.3578,101.3858,101.1988,101.2175,40126.0
2021-08-20 14:40:00,108.22,108.32,108.19,108.22,57150.0,101.2081,101.3017,101.1801,101.2081,57150.0
2021-08-20 14:50:00,108.27,108.37,108.27,108.37,34091.0,101.2549,101.3484,101.2549,101.3484,34091.0
2021-08-20 15:00:00,108.35,108.54,108.34,108.37,40056.0,101.3297,101.5074,101.3204,101.3484,40056.0
2021-08-20 15:10:00,108.36,108.54,108.36,108.44,46321.0,101.3391,101.5074,101.3391,101.4139,46321.0
2021-08-20 15:20:00,108.43,108.65,108.41,108.63,54806.0,101.4045,101.6103,101.3858,101.5916,54806.0
2021-08-20 15:30:00,108.62,108.63,108.53,108.55,57897.0,101.5822,101.5916,101.4981,101.5168,57897.0
2021-08-20 15:40:00,108.55,108.61,108.47,108.55,56462.0,101.5168,101.5729,101.4419,101.5168,56462.0
2021-08-20 15:50:00,108.56,108.7,108.55,108.62,101395.0,101.5261,101.657,101.5168,101.5822,101395.0
2021-08-23 09:30:00,109.54,109.9,109.31,109.84,167288.0,102.4426,102.7793,102.2275,102.7232,167288.0
2021-08-23 09:40:00,109.83,109.99,109.72,109.78,104836.0,102.7138,102.8635,102.611,102.6671,104836.0
2021-08-23 09:50:00,109.77,109.93,109.55,109.72,107208.0,102.6577,102.8073,102.452,102.611,107208.0
2021-08-23 10:00:00,109.71,109.75,109.25,109.3,52373.0,102.6016,102.639,102.1714,102.2182,52373.0
2021-08-23 10:10:00,109.33,109.73,109.31,109.56,57860.0,102.2462,102.6203,102.2275,102.4613,57860.0
2021-08-23 10:20:00,109.55,109.57,109.33,109.35,82336.0,102.452,102.4707,102.2462,102.2649,82336.0
2021-08-23 10:30:00,109.34,109.41,109.19,109.39,32741.0,102.2556,102.321,102.1153,102.3023,32741.0
2021-08-23 10:40:00,109.39,109.52,109.3,109.48,56698.0,102.3023,102.4239,102.2182,102.3865,56698.0
2021-08-23 10:50:00,109.5,109.59,109.46,109.48,34189.0,102.4052,102.4894,102.3678,102.3865,34189.0
2021-08-23 11:00:00,109.49,109.64,109.41,109.55,43304.0,102.3959,102.5361,102.321,102.452,43304.0
2021-08-23 11:10:00,109.57,109.61,109.43,109.45,40810.0,102.4707,102.5081,102.3397,102.3584,40810.0
2021-08-23 11:20:00,109.47,109.66,109.46,109.59,36318.0,102.3772,102.5548,102.3678,102.4894,36318.0
2021-08-23 11:30:00,109.61,109.64,109.5,109.57,53775.0,102.5081,102.5361,102.4052,102.4707,53775.0
2021-08-23 11:40:00,109.56,109.61,109.53,109.56,20945.0,102.4613,102.5081,102.4333,102.4613,20945.0
2021-08-23 11:50:00,109.54,109.68,109.54,109.68,33045.0,102.4426,102.5735,102.4426,102.5735,33045.0
2021-08-23 12:00:00,109.69,109.8,109.69,109.7,34649.0,102.5829,102.6858,102.5829,102.5922,34649.0
2021-08-23 12:10:00,109.72,109.72,109.66,109.71,80408.0,102.611,102.611,102.5548,102.6016,80408.0
2021-08-23 12:20:00,109.72,109.72,109.61,109.65,29444.0,102.611,102.611,102.5081,102.5455,29444.0
2021-08-23 12:30:00,109.67,109.8,109.65,109.78,17723.0,102.5642,102.6858,102.5455,102.6671,17723.0
2021-08-23 12:40:00,109.79,109.83,109.59,109.6,29996.0,102.6764,102.7138,102.4894,102.4987,29996.0
2021-08-23 12:50:00,109.6,109.76,109.6,109.74,69078.0,102.4987,102.6484,102.4987,102.6297,69078.0
2021-08-23 13:00:00,109.76,109.85,109.7,109.85,35812.0,102.6484,102.7325,102.5922,102.7325,35812.0
2021-08-23 13:10:00,109.86,109.9,109.83,109.85,28703.0,102.7419,102.7793,102.7138,102.7325,28703.0
2021-08-23 13:20:00,109.85,109.94,109.83,109.87,43645.0,102.7325,102.8167,102.7138,102.7512,43645.0
2021-08-23 13:30:00,109.88,109.93,109.71,109.72,32620.0,102.7606,102.8073,102.6016,102.611,32620.0
2021-08-23 13:40:00,109.72,109.87,109.7,109.85,46929.0,102.611,102.7512,102.5922,102.7325,46929.0
2021-08-23 13:50:00,109.85,109.9,109.83,109.87,29535.0,102.7325,102.7793,102.7138,102.7512,29535.0
2021-08-23 14:00:00,109.86,109.99,109.86,109.97,31553.0,102.7419,102.8635,102.7419,102.8448,31553.0
2021-08-23 14:10:00,109.98,110.01,109.89,109.95,71343.0,102.8541,102.8822,102.7699,102.8261,71343.0
2021-08-23 14:20:00,109.95,110.02,109.93,109.94,51882.0,102.8261,102.8915,102.8073,102.8167,51882.0
2021-08-23 14:30:00,109.94,110.0,109.91,110.0,25089.0,102.8167,102.8728,102.7886,102.8728,25089.0
2021-08-23 14:40:00,109.98,110.06,109.94,110.02,42754.0,102.8541,102.9289,102.8167,102.8915,42754.0
2021-08-23 14:50:00,110.02,110.07,109.99,110.05,40908.0,102.8915,102.9383,102.8635,102.9196,40908.0
2021-08-23 15:00:00,110.04,110.09,109.98,109.99,28693.0,102.9102,102.957,102.8541,102.8635,28693.0
2021-08-23 15:10:00,109.99,110.01,109.87,110.0,106406.0,102.8635,102.8822,102.7512,102.8728,106406.0
2021-08-23 15:20:00,109.99,110.2,109.99,110.2,37303.0,102.8635,103.0599,102.8635,103.0599,37303.0
2021-08-23 15:30:00,110.2,110.21,110.11,110.12,79665.0,103.0599,103.0692,102.9757,102.985,79665.0
2021-08-23 15:40:00,110.12,110.2,110.02,110.17,128436.0,102.985,103.0599,102.8915,103.0318,128436.0
2021-08-23 15:50:00,110.16,110.19,109.97,110.06,180489.0,103.0224,103.0505,102.8448,102.9289,180489.0
2021-08-24 09:30:00,110.23,110.73,110.23,110.68,214536.0,103.0879,103.5555,103.0879,103.5088,214536.0
2021-08-24 09:40:00,110.69,110.76,110.52,110.64,149319.0,103.5181,103.5836,103.3591,103.4713,149319.0
2021-08-24 09:50:00,110.6,110.72,110.49,110.59,85529.0,103.4339,103.5462,103.3311,103.4246,85529.0
2021-08-24 10:00:00,110.59,110.59,109.97,110.02,102283.0,103.4246,103.4246,102.8448,102.8915,102283.0
2021-08-24 10:10:00,110.02,110.35,110.02,110.35,44316.0,102.8915,103.2001,102.8915,103.2001,44316.0
2021-08-24 10:20:00,110.34,110.4,110.19,110.36,39370.0,103.1908,103.2469,103.0505,103.2095,39370.0
2021-08-24 10:30:00,110.37,110.49,110.32,110.47,102504.0,103.2188,103.3311,103.1721,103.3124,102504.0
2021-08-24 10:40:00,110.48,110.5,110.41,110.5,110099.0,103.3217,103.3404,103.2562,103.3404,110099.0
2021-08-24 10:50:00,110.51,110.65,110.47,110.65,31924.0,103.3498,103.4807,103.3124,103.4807,31924.0
2021-08-24 11:00:00,110.66,110.75,110.62,110.68,45759.0,103.49,103.5742,103.4526,103.5088,45759.0
2021-08-24 11:10:00,110.69,110.79,110.64,110.64,71210.0,103.5181,103.6116,103.4713,103.4713,71210.0
2021-08-24 11:20:00,110.63,110.73,110.57,110.62,30951.0,103.462,103.5555,103.4059,103.4526,30951.0
2021-08-24 11:30:00,110.61,110.61,110.42,110.42,47683.0,103.4433,103.4433,103.2656,103.2656,47683.0
2021-08-24 11:40:00,110.41,110.57,110.4,110.55,43314.0,103.2562,103.4059,103.2469,103.3872,43314.0
2021-08-24 11:50:00,110.55,110.59,110.45,110.51,37508.0,103.3872,103.4246,103.2937,103.3498,37508.0
2021-08-24 12:00:00,110.51,110.54,110.41,110.53,59103.0,103.3498,103.3778,103.2562,103.3685,59103.0
2021-08-24 12:10:00,110.54,110.58,110.49,110.57,45612.0,103.3778,103.4152,103.3311,103.4059,45612.0
2021-08-24 12:20:00,110.58,110.61,110.5,110.58,46758.0,103.4152,103.4433,103.3404,103.4152,46758.0
2021-08-24 12:30:00,110.59,110.75,110.58,110.7,74574.0,103.4246,103.5742,103.4152,103.5275,74574.0
2021-08-24 12:40:00,110.72,110.76,110.67,110.68,22941.0,103.5462,103.5836,103.4994,103.5088,22941.0
2021-08-24 12:50:00,110.69,110.71,110.64,110.68,15470.0,103.5181,103.5368,103.4713,103.5088,15470.0
2021-08-24 13:00:00,110.66,110.74,110.65,110.72,45730.0,103.49,103.5649,103.4807,103.5462,45730.0
2021-08-24 13:10:00,110.74,110.82,110.73,110.78,31166.0,103.5649,103.6397,103.5555,103.6023,31166.0
2021-08-24 13:20:00,110.76,110.81,110.73,110.76,27063.0,103.5836,103.6303,103.5555,103.5836,27063.0
2021-08-24 13:30:00,110.76,110.83,110.74,110.81,28307.0,103.5836,103.649,103.5649,103.6303,28307.0
2021-08-24 13:40:00,110.82,110.91,110.79,110.91,36060.0,103.6397,103.7239,103.6116,103.7239,36060.0
2021-08-24 13:50:00,110.91,110.95,110.87,110.9,37210.0,103.7239,103.7613,103.6864,103.7145,37210.0
2021-08-24 14:00:00,110.9,110.96,110.85,110.89,65707.0,103.7145,103.7706,103.6677,103.7051,65707.0
2021-08-24 14:10:00,110.88,110.9,110.73,110.74,55651.0,103.6958,103.7145,103.5555,103.5649,55651.0
2021-08-24 14:20:00,110.74,110.75,110.63,110.69,48950.0,103.5649,103.5742,103.462,103.5181,48950.0
2021-08-24 14:30:00,110.7,110.75,110.6,110.61,52189.0,103.5275,103.5742,103.4339,103.4433,52189.0
2021-08-24 14:40:00,110.61,110.77,110.6,110.76,50621.0,103.4433,103.5929,103.4339,103.5836,50621.0
2021-08-24 14:50:00,110.77,110.85,110.77,110.83,28262.0,103.5929,103.6677,103.5929,103.649,28262.0
2021-08-24 15:00:00,110.83,110.84,110.7,110.77,36982.0,103.649,103.6584,103.5275,103.5929,36982.0
2021-08-24 15:10:00,110.77,110.89,110.77,110.87,74171.0,103.5929,103.7051,103.5929,103.6864,74171.0
2021-08-24 15:20:00,110.87,110.88,110.78,110.85,36371.0,103.6864,103.6958,103.6023,103.6677,36371.0
2021-08-24 15:30:00,110.86,110.89,110.78,110.81,60704.0,103.6771,103.7051,103.6023,103.6303,60704.0
2021-08-24 15:40:00,110.82,110.82,110.72,110.73,154629.0,103.6397,103.6397,103.5462,103.5555,154629.0
2021-08-24 15:50:00,110.73,110.76,110.64,110.74,126526.0,103.5555,103.5836,103.4713,103.5649,126526.0
2021-08-25 09:30:00,110.93,110.93,110.41,110.8,137706.0,103.7426,103.7426,103.2562,103.621,137706.0
2021-08-25 09:40:00,110.77,110.98,110.73,110.98,102896.0,103.5929,103.7893,103.5555,103.7893,102896.0
2021-08-25 09:50:00,110.97,111.18,110.9,111.18,127001.0,103.78,103.9764,103.7145,103.9764,127001.0
2021-08-25 10:00:00,111.19,111.34,110.99,111.13,84039.0,103.9857,104.126,103.7987,103.9296,84039.0
2021-08-25 10:10:00,111.15,111.21,111.01,111.14,81041.0,103.9483,104.0044,103.8174,103.9389,81041.0
2021-08-25 10:20:00,111.1,111.36,110.98,111.35,74382.0,103.9015,104.1447,103.7893,104.1353,74382.0
2021-08-25 10:30:00,111.35,111.56,111.32,111.53,57185.0,104.1353,104.3317,104.1073,104.3037,57185.0
2021-08-25 10:40:00,111.56,111.63,111.43,111.44,32993.0,104.3317,104.3972,104.2102,104.2195,32993.0
2021-08-25 10:50:00,111.44,111.5,111.39,111.5,44392.0,104.2195,104.2756,104.1728,104.2756,44392.0
2021-08-25 11:00:00,111.52,111.54,111.36,111.39,29037.0,104.2943,104.313,104.1447,104.1728,29037.0
2021-08-25 11:10:00,111.41,111.56,111.3,111.38,46247.0,104.1915,104.3317,104.0886,104.1634,46247.0
2021-08-25 11:20:00,111.39,111.51,111.38,111.5,41077.0,104.1728,104.285,104.1634,104.2756,41077.0
2021-08-25 11:30:00,111.5,111.63,111.47,111.63,42066.0,104.2756,104.3972,104.2476,104.3972,42066.0
2021-08-25 11:40:00,111.64,111.65,111.51,111.59,48644.0,104.4066,104.4159,104.285,104.3598,48644.0
2021-08-25 11:50:00,111.59,111.72,111.58,111.71,68335.0,104.3598,104.4814,104.3504,104.472,68335.0
2021-08-25 12:00:00,111.72,111.82,111.7,111.8,41640.0,104.4814,104.5749,104.4627,104.5562,41640.0
2021-08-25 12:10:00,111.8,111.82,111.71,111.77,52542.0,104.5562,104.5749,104.472,104.5281,52542.0
2021-08-25 12:20:00,111.77,111.85,111.71,111.72,31145.0,104.5281,104.6029,104.472,104.4814,31145.0
2021-08-25 12:30:00,111.71,111.72,111.66,111.68,36618.0,104.472,104.4814,104.4253,104.444,36618.0
2021-08-25 12:40:00,111.68,111.72,111.63,111.67,20381.0,104.444,104.4814,104.3972,104.4346,20381.0
2021-08-25 12:50:00,111.67,111.74,111.66,111.67,26691.0,104.4346,104.5001,104.4253,104.4346,26691.0
2021-08-25 13:00:00,111.67,111.75,111.63,111.74,49750.0,104.4346,104.5094,104.3972,104.5001,49750.0
2021-08-25 13:10:00,111.75,111.81,111.7,111.8,29395.0,104.5094,104.5655,104.4627,104.5562,29395.0
2021-08-25 13:20:00,111.8,111.86,111.79,111.85,48320.0,104.5562,104.6123,104.5468,104.6029,48320.0
2021-08-25 13:30:00,111.86,111.96,111.85,111.88,28834.0,104.6123,104.7058,104.6029,104.631,28834.0
2021-08-25 13:40:00,111.88,111.92,111.72,111.72,21859.0,104.631,104.6684,104.4814,104.4814,21859.0
2021-08-25 13:50:00,111.72,111.75,111.65,111.68,30690.0,104.4814,104.5094,104.4159,104.444,30690.0
2021-08-25 14:00:00,111.69,111.88,111.65,111.84,53109.0,104.4533,104.631,104.4159,104.5936,53109.0
2021-08-25 14:10:00,111.85,111.88,111.78,111.82,27347.0,104.6029,104.631,104.5375,104.5749,27347.0
2021-08-25 14:20:00,111.82,111.89,111.73,111.89,40709.0,104.5749,104.6404,104.4907,104.6404,40709.0
2021-08-25 14:30:00,111.89,111.89,111.73,111.76,34950.0,104.6404,104.6404,104.4907,104.5188,34950.0
2021-08-25 14:40:00,111.75,111.81,111.7,111.74,37207.0,104.5094,104.5655,104.4627,104.5001,37207.0
2021-08-25 14:50:00,111.73,111.8,111.69,111.79,49772.0,104.4907,104.5562,104.4533,104.5468,49772.0
2021-08-25 15:00:00,111.79,111.79,111.64,111.67,59578.0,104.5468,104.5468,104.4066,104.4346,59578.0
2021-08-25 15:10:00,111.67,111.68,111.53,111.54,63039.0,104.4346,104.444,104.3037,104.313,63039.0
2021-08-25 15:20:00,111.54,111.65,111.52,111.58,51706.0,104.313,104.4159,104.2943,104.3504,51706.0
2021-08-25 15:30:00,111.59,111.63,111.4,111.4,121052.0,104.3598,104.3972,104.1821,104.1821,121052.0
2021-08-25 15:40:00,111.4,111.53,111.34,111.35,118908.0,104.1821,104.3037,104.126,104.1353,118908.0
2021-08-25 15:50:00,111.36,111.36,111.16,111.24,119692.0,104.1447,104.1447,103.9577,104.0325,119692.0
2021-08-26 09:30:00,110.95,111.01,110.42,110.46,143772.0,103.7613,103.8174,103.2656,103.303,143772.0
2021-08-26 09:40:00,110.4,110.88,110.4,110.74,100348.0,103.2469,103.6958,103.2469,103.5649,100348.0
2021-08-26 09:50:00,110.75,110.93,110.54,110.91,46319.0,103.5742,103.7426,103.3778,103.7239,46319.0
2021-08-26 10:00:00,110.88,110.95,110.76,110.9,30079.0,103.6958,103.7613,103.5836,103.7145,30079.0
2021-08-26 10:10:00,110.88,111.11,110.87,111.09,23558.0,103.6958,103.9109,103.6864,103.8922,23558.0
2021-08-26 10:20:00,111.09,111.23,110.55,111.0,69680.0,103.8922,104.0231,103.3872,103.808,69680.0
2021-08-26 10:30:00,111.03,111.07,110.63,110.75,28048.0,103.8361,103.8735,103.462,103.5742,28048.0
2021-08-26 10:40:00,110.7,110.72,110.17,110.19,23182.0,103.5275,103.5462,103.0318,103.0505,23182.0
2021-08-26 10:50:00,110.19,110.23,110.01,110.14,124139.0,103.0505,103.0879,102.8822,103.0037,124139.0
2021-08-26 11:00:00,110.12,110.16,109.84,110.13,186134.0,102.985,103.0224,102.7232,102.9944,186134.0
2021-08-26 11:10:00,110.14,110.33,110.09,110.29,41957.0,103.0037,103.1814,102.957,103.144,41957.0
2021-08-26 11:20:00,110.28,110.52,110.28,110.39,65052.0,103.1347,103.3591,103.1347,103.2375,65052.0
2021-08-26 11:30:00,110.4,110.56,110.26,110.56,38251.0,103.2469,103.3965,103.116,103.3965,38251.0
2021-08-26 11:40:00,110.56,110.6,110.3,110.41,32005.0,103.3965,103.4339,103.1534,103.2562,32005.0
2021-08-26 11:50:00,110.44,110.44,110.32,110.41,29147.0,103.2843,103.2843,103.1721,103.2562,29147.0
2021-08-26 12:00:00,110.41,110.59,110.41,110.49,50225.0,103.2562,103.4246,103.2562,103.3311,50225.0
2021-08-26 12:10:00,110.48,110.58,110.42,110.53,20541.0,103.3217,103.4152,103.2656,103.3685,20541.0
2021-08-26 12:20:00,110.52,110.56,110.47,110.52,33135.0,103.3591,103.3965,103.3124,103.3591,33135.0
2021-08-26 12:30:00,110.53,110.56,110.39,110.51,23988.0,103.3685,103.3965,103.2375,103.3498,23988.0
2021-08-26 12:40:00,110.51,110.51,110.39,110.46,29478.0,103.3498,103.3498,103.2375,103.303,29478.0
2021-08-26 12:50:00,110.46,110.46,110.3,110.43,80685.0,103.303,103.303,103.1534,103.275,80685.0
2021-08-26 13:00:00,110.43,110.47,110.39,110.45,31357.0,103.275,103.3124,103.2375,103.2937,31357.0
2021-08-26 13:10:00,110.44,110.48,110.4,110.43,82785.0,103.2843,103.3217,103.2469,103.275,82785.0
2021-08-26 13:20:00,110.44,110.47,110.19,110.31,24470.0,103.2843,103.3124,103.0505,103.1627,24470.0
2021-08-26 13:30:00,110.32,110.41,110.29,110.4,22403.0,103.1721,103.2562,103.144,103.2469,22403.0
2021-08-26 13:40:00,110.4,110.48,110.38,110.44,25717.0,103.2469,103.3217,103.2282,103.2843,25717.0
2021-08-26 13:50:00,110.43,110.45,110.39,110.41,15357.0,103.275,103.2937,103.2375,103.2562,15357.0
2021-08-26 14:00:00,110.41,110.44,110.12,110.13,46493.0,103.2562,103.2843,102.985,102.9944,46493.0
2021-08-26 14:10:00,110.14,110.22,110.08,110.09,24052.0,103.0037,103.0786,102.9476,102.957,24052.0
2021-08-26 14:20:00,110.13,110.27,110.13,110.21,19441.0,102.9944,103.1253,102.9944,103.0692,19441.0
2021-08-26 14:30:00,110.21,110.25,110.05,110.19,20663.0,103.0692,103.1066,102.9196,103.0505,20663.0
2021-08-26 14:40:00,110.2,110.21,109.98,110.0,30873.0,103.0599,103.0692,102.8541,102.8728,30873.0
2021-08-26 14:50:00,109.98,110.12,109.96,110.0,45872.0,102.8541,102.985,102.8354,102.8728,45872.0
2021-08-26 15:00:00,109.99,110.01,109.77,109.84,36415.0,102.8635,102.8822,102.6577,102.7232,36415.0
2021-08-26 15:10:00,109.88,110.18,109.76,110.16,60850.0,102.7606,103.0411,102.6484,103.0224,60850.0
2021-08-26 15:20:00,110.17,110.19,109.98,110.03,40184.0,103.0318,103.0505,102.8541,102.9009,40184.0
2021-08-26 15:30:00,110.03,110.13,109.92,109.93,63815.0,102.9009,102.9944,102.798,102.8073,63815.0
2021-08-26 15:40:00,109.96,110.08,109.87,110.0,65147.0,102.8354,102.9476,102.7512,102.8728,65147.0
2021-08-26 15:50:00,110.01,110.09,109.93,109.97,101363.0,102.8822,102.957,102.8073,102.8448,101363.0
2021-08-27 09:30:00,110.17,111.13,110.12,111.11,146176.0,103.0318,103.9296,102.985,103.9109,146176.0
2021-08-27 09:40:00,111.13,111.38,111.02,111.16,64288.0,103.9296,104.1634,103.8267,103.9577,64288.0
2021-08-27 09:50:00,111.17,111.24,110.99,111.15,36380.0,103.967,104.0325,103.7987,103.9483,36380.0
2021-08-27 10:00:00,111.13,111.42,110.98,111.24,72863.0,103.9296,104.2008,103.7893,104.0325,72863.0
2021-08-27 10:10:00,111.25,111.49,111.2,111.34,42519.0,104.0418,104.2663,103.9951,104.126,42519.0
2021-08-27 10:20:00,111.36,111.66,111.32,111.66,83788.0,104.1447,104.4253,104.1073,104.4253,83788.0
2021-08-27 10:30:00,111.66,111.76,111.56,111.76,48153.0,104.4253,104.5188,104.3317,104.5188,48153.0
2021-08-27 10:40:00,111.76,112.09,111.74,112.07,56355.0,104.5188,104.8274,104.5001,104.8087,56355.0
2021-08-27 10:50:00,112.08,112.38,112.05,112.32,113885.0,104.818,105.0986,104.79,105.0425,113885.0
2021-08-27 11:00:00,112.32,112.54,112.31,112.4,56655.0,105.0425,105.2482,105.0331,105.1173,56655.0
2021-08-27 11:10:00,112.41,112.53,112.32,112.51,26589.0,105.1267,105.2389,105.0425,105.2202,26589.0
2021-08-27 11:20:00,112.5,112.62,112.29,112.3,144473.0,105.2108,105.3231,105.0144,105.0238,144473.0
2021-08-27 11:30:00,112.32,112.63,112.3,112.63,52542.0,105.0425,105.3324,105.0238,105.3324,52542.0
2021-08-27 11:40:00,112.63,112.77,112.63,112.67,29345.0,105.3324,105.4633,105.3324,105.3698,29345.0
2021-08-27 11:50:00,112.66,112.77,112.66,112.75,21982.0,105.3605,105.4633,105.3605,105.4446,21982.0
2021-08-27 12:00:00,112.75,112.82,112.72,112.82,32154.0,105.4446,105.5101,105.4166,105.5101,32154.0
2021-08-27 12:10:00,112.82,112.9,112.79,112.82,24713.0,105.5101,105.5849,105.482,105.5101,24713.0
2021-08-27 12:20:00,112.81,112.97,112.81,112.94,43603.0,105.5007,105.6504,105.5007,105.6223,43603.0
2021-08-27 12:30:00,112.93,113.07,112.93,112.98,44035.0,105.613,105.7439,105.613,105.6597,44035.0
2021-08-27 12:40:00,113.0,113.03,112.93,112.95,30773.0,105.6784,105.7065,105.613,105.6317,30773.0
2021-08-27 12:50:00,112.94,113.0,112.9,112.95,43840.0,105.6223,105.6784,105.5849,105.6317,43840.0
2021-08-27 13:00:00,112.95,113.04,112.94,112.98,39050.0,105.6317,105.7158,105.6223,105.6597,39050.0
2021-08-27 13:10:00,112.97,113.03,112.93,113.03,25818.0,105.6504,105.7065,105.613,105.7065,25818.0
2021-08-27 13:20:00,113.04,113.17,113.04,113.09,48209.0,105.7158,105.8374,105.7158,105.7626,48209.0
2021-08-27 13:30:00,113.09,113.19,113.08,113.14,36212.0,105.7626,105.8561,105.7533,105.8094,36212.0
2021-08-27 13:40:00,113.15,113.23,113.11,113.2,42696.0,105.8187,105.8935,105.7813,105.8655,42696.0
2021-08-27 13:50:00,113.21,113.22,113.15,113.2,28672.0,105.8748,105.8842,105.8187,105.8655,28672.0
2021-08-27 14:00:00,113.21,113.26,113.05,113.12,46100.0,105.8748,105.9216,105.7252,105.7907,46100.0
2021-08-27 14:10:00,113.14,113.24,113.14,113.18,36300.0,105.8094,105.9029,105.8094,105.8468,36300.0
2021-08-27 14:20:00,113.18,113.28,113.18,113.28,44854.0,105.8468,105.9403,105.8468,105.9403,44854.0
2021-08-27 14:30:00,113.28,113.3,113.17,113.18,48738.0,105.9403,105.959,105.8374,105.8468,48738.0
2021-08-27 14:40:00,113.19,113.27,113.18,113.23,36976.0,105.8561,105.9309,105.8468,105.8935,36976.0
2021-08-27 14:50:00,113.22,113.31,113.18,113.3,43318.0,105.8842,105.9683,105.8468,105.959,43318.0
2021-08-27 15:00:00,113.3,113.41,113.29,113.34,44057.0,105.959,106.0619,105.9496,105.9964,44057.0
2021-08-27 15:10:00,113.34,113.39,113.27,113.32,62038.0,105.9964,106.0432,105.9309,105.9777,62038.0
2021-08-27 15:20:00,113.32,113.36,113.28,113.28,76922.0,105.9777,106.0151,105.9403,105.9403,76922.0
2021-08-27 15:30:00,113.29,113.3,113.17,113.28,107052.0,105.9496,105.959,105.8374,105.9403,107052.0
2021-08-27 15:40:00,113.28,113.32,113.15,113.22,115866.0,105.9403,105.9777,105.8187,105.8842,115866.0
2021-08-27 15:50:00,113.21,113.23,112.96,113.18,397670.0,105.8748,105.8935,105.641,105.8468,397670.0
2021-08-30 09:30:00,113.54,113.58,112.71,112.74,156022.0,106.1834,106.2209,105.4072,105.4353,156022.0
2021-08-30 09:40:00,112.75,112.76,112.33,112.42,130661.0,105.4446,105.454,105.0518,105.136,130661.0
2021-08-30 09:50:00,112.43,112.91,112.42,112.91,128002.0,105.1454,105.5943,105.136,105.5943,128002.0
2021-08-30 10:00:00,112.91,112.92,112.55,112.64,91014.0,105.5943,105.6036,105.2576,105.3418,91014.0
2021-08-30 10:10:00,112.62,112.76,112.43,112.63,134465.0,105.3231,105.454,105.1454,105.3324,134465.0
2021-08-30 10:20:00,112.63,112.72,112.54,112.65,117001.0,105.3324,105.4166,105.2482,105.3511,117001.0
2021-08-30 10:30:00,112.63,112.83,112.5,112.74,51412.0,105.3324,105.5194,105.2108,105.4353,51412.0
2021-08-30 10:40:00,112.74,112.85,112.66,112.85,113433.0,105.4353,105.5382,105.3605,105.5382,113433.0
2021-08-30 10:50:00,112.82,112.83,112.64,112.69,50706.0,105.5101,105.5194,105.3418,105.3885,50706.0
2021-08-30 11:00:00,112.69,112.7,112.42,112.48,48239.0,105.3885,105.3979,105.136,105.1921,48239.0
2021-08-30 11:10:00,112.49,112.73,112.49,112.55,38317.0,105.2015,105.4259,105.2015,105.2576,38317.0
2021-08-30 11:20:00,112.54,112.64,112.51,112.55,54674.0,105.2482,105.3418,105.2202,105.2576,54674.0
2021-08-30 11:30:00,112.55,112.6,112.39,112.45,34893.0,105.2576,105.3044,105.108,105.1641,34893.0
2021-08-30 11:40:00,112.45,112.6,112.37,112.48,58861.0,105.1641,105.3044,105.0893,105.1921,58861.0
2021-08-30 11:50:00,112.49,112.69,112.48,112.69,93923.0,105.2015,105.3885,105.1921,105.3885,93923.0
2021-08-30 12:00:00,112.69,112.74,112.65,112.7,68548.0,105.3885,105.4353,105.3511,105.3979,68548.0
2021-08-30 12:10:00,112.7,112.75,112.64,112.73,53235.0,105.3979,105.4446,105.3418,105.4259,53235.0
2021-08-30 12:20:00,112.73,112.75,112.66,112.68,77919.0,105.4259,105.4446,105.3605,105.3792,77919.0
2021-08-30 12:30:00,112.68,112.75,112.67,112.69,111887.0,105.3792,105.4446,105.3698,105.3885,111887.0
2021-08-30 12:40:00,112.7,112.74,112.63,112.72,22986.0,105.3979,105.4353,105.3324,105.4166,22986.0
2021-08-30 12:50:00,112.73,112.75,112.56,112.63,25095.0,105.4259,105.4446,105.2669,105.3324,25095.0
2021-08-30 13:00:00,112.65,112.7,112.56,112.57,37460.0,105.3511,105.3979,105.2669,105.2763,37460.0
2021-08-30 13:10:00,112.58,112.61,112.53,112.57,29778.0,105.2856,105.3137,105.2389,105.2763,29778.0
2021-08-30 13:20:00,112.57,112.62,112.54,112.59,136969.0,105.2763,105.3231,105.2482,105.295,136969.0
2021-08-30 13:30:00,112.59,112.62,112.53,112.62,39567.0,105.295,105.3231,105.2389,105.3231,39567.0
2021-08-30 13:40:00,112.62,112.75,112.61,112.72,26553.0,105.3231,105.4446,105.3137,105.4166,26553.0
2021-08-30 13:50:00,112.71,112.72,112.66,112.69,46721.0,105.4072,105.4166,105.3605,105.3885,46721.0
2021-08-30 14:00:00,112.7,112.78,112.65,112.69,34703.0,105.3979,105.4727,105.3511,105.3885,34703.0
2021-08-30 14:10:00,112.69,112.74,112.59,112.59,44085.0,105.3885,105.4353,105.295,105.295,44085.0
2021-08-30 14:20:00,112.59,112.59,112.45,112.52,39198.0,105.295,105.295,105.1641,105.2295,39198.0
2021-08-30 14:30:00,112.51,112.53,112.46,112.46,40958.0,105.2202,105.2389,105.1734,105.1734,40958.0
2021-08-30 14:40:00,112.46,112.62,112.46,112.62,76327.0,105.1734,105.3231,105.1734,105.3231,76327.0
2021-08-30 14:50:00,112.62,112.73,112.61,112.71,48288.0,105.3231,105.4259,105.3137,105.4072,48288.0
2021-08-30 15:00:00,112.72,112.79,112.71,112.77,74033.0,105.4166,105.482,105.4072,105.4633,74033.0
2021-08-30 15:10:00,112.75,112.81,112.66,112.75,106484.0,105.4446,105.5007,105.3605,105.4446,106484.0
2021-08-30 15:20:00,112.75,112.77,112.55,112.56,112873.0,105.4446,105.4633,105.2576,105.2669,112873.0
2021-08-30 15:30:00,112.56,112.59,112.43,112.46,61030.0,105.2669,105.295,105.1454,105.1734,61030.0
2021-08-30 15:40:00,112.44,112.49,112.37,112.45,75008.0,105.1547,105.2015,105.0893,105.1641,75008.0
2021-08-30 15:50:00,112.45,112.53,112.38,112.53,170852.0,105.1641,105.2389,105.0986,105.2389,170852.0
2021-08-31 09:30:00,112.36,112.77,112.35,112.52,163634.0,105.0799,105.4633,105.0705,105.2295,163634.0
2021-08-31 09:40:00,112.52,112.69,111.99,112.16,115233.0,105.2295,105.3885,104.7339,104.8929,115233.0
2021-08-31 09:50:00,112.15,112.2,111.66,111.88,126234.0,104.8835,104.9303,104.4253,104.631,126234.0
2021-08-31 10:00:00,111.89,112.21,111.87,112.11,104913.0,104.6404,104.9396,104.6216,104.8461,104913.0
2021-08-31 10:10:00,112.11,112.28,111.96,112.28,72646.0,104.8461,105.0051,104.7058,105.0051,72646.0
2021-08-31 10:20:00,112.27,112.27,111.77,112.0,37711.0,104.9957,104.9957,104.5281,104.7432,37711.0
2021-08-31 10:30:00,111.96,112.06,111.81,112.03,30980.0,104.7058,104.7993,104.5655,104.7713,30980.0
2021-08-31 10:40:00,112.04,112.46,112.04,112.43,66252.0,104.7806,105.1734,104.7806,105.1454,66252.0
2021-08-31 10:50:00,112.44,112.52,112.32,112.39,55393.0,105.1547,105.2295,105.0425,105.108,55393.0
2021-08-31 11:00:00,112.4,112.44,112.22,112.37,40897.0,105.1173,105.1547,104.949,105.0893,40897.0
2021-08-31 11:10:00,112.33,112.49,112.25,112.49,44942.0,105.0518,105.2015,104.977,105.2015,44942.0
2021-08-31 11:20:00,112.5,112.56,112.45,112.5,65709.0,105.2108,105.2669,105.1641,105.2108,65709.0
2021-08-31 11:30:00,112.48,112.54,112.41,112.52,24799.0,105.1921,105.2482,105.1267,105.2295,24799.0
2021-08-31 11:40:00,112.52,112.68,112.5,112.64,26870.0,105.2295,105.3792,105.2108,105.3418,26870.0
2021-08-31 11:50:00,112.6,112.63,112.52,112.59,19772.0,105.3044,105.3324,105.2295,105.295,19772.0
2021-08-31 12:00:00,112.56,112.66,112.53,112.58,24126.0,105.2669,105.3605,105.2389,105.2856,24126.0
2021-08-31 12:10:00,112.55,112.64,112.5,112.63,25822.0,105.2576,105.3418,105.2108,105.3324,25822.0
2021-08-31 12:20:00,112.65,112.68,112.59,112.64,19968.0,105.3511,105.3792,105.295,105.3418,19968.0
2021-08-31 12:30:00,112.65,112.71,112.56,112.68,42598.0,105.3511,105.4072,105.2669,105.3792,42598.0
2021-08-31 12:40:00,112.66,112.81,112.65,112.67,69536.0,105.3605,105.5007,105.3511,105.3698,69536.0
2021-08-31 12:50:00,112.68,112.77,112.65,112.71,24176.0,105.3792,105.4633,105.3511,105.4072,24176.0
2021-08-31 13:00:00,112.71,112.77,112.61,112.61,28542.0,105.4072,105.4633,105.3137,105.3137,28542.0
2021-08-31 13:10:00,112.61,112.69,112.55,112.57,29849.0,105.3137,105.3885,105.2576,105.2763,29849.0
2021-08-31 13:20:00,112.59,112.61,112.47,112.59,40716.0,105.295,105.3137,105.1828,105.295,40716.0
2021-08-31 13:30:00,112.58,112.6,112.51,112.54,35427.0,105.2856,105.3044,105.2202,105.2482,35427.0
2021-08-31 13:40:00,112.54,112.6,112.52,112.58,56824.0,105.2482,105.3044,105.2295,105.2856,56824.0
2021-08-31 13:50:00,112.58,112.62,112.52,112.62,27743.0,105.2856,105.3231,105.2295,105.3231,27743.0
2021-08-31 14:00:00,112.63,112.67,112.53,112.56,91165.0,105.3324,105.3698,105.2389,105.2669,91165.0
2021-08-31 14:10:00,112.55,112.67,112.52,112.67,102534.0,105.2576,105.3698,105.2295,105.3698,102534.0
2021-08-31 14:20:00,112.68,112.76,112.63,112.65,109354.0,105.3792,105.454,105.3324,105.3511,109354.0
2021-08-31 14:30:00,112.68,112.75,112.67,112.71,52760.0,105.3792,105.4446,105.3698,105.4072,52760.0
2021-08-31 14:40:00,112.71,112.72,112.48,112.49,63836.0,105.4072,105.4166,105.1921,105.2015,63836.0
2021-08-31 14:50:00,112.5,112.67,112.5,112.66,61943.0,105.2108,105.3698,105.2108,105.3605,61943.0
2021-08-31 15:00:00,112.66,112.67,112.46,112.46,65402.0,105.3605,105.3698,105.1734,105.1734,65402.0
2021-08-31 15:10:00,112.46,112.46,112.34,112.35,71272.0,105.1734,105.1734,105.0612,105.0705,71272.0
2021-08-31 15:20:00,112.34,112.38,112.18,112.32,51488.0,105.0612,105.0986,104.9116,105.0425,51488.0
2021-08-31 15:30:00,112.32,112.42,112.23,112.41,80174.0,105.0425,105.136,104.9583,105.1267,80174.0
2021-08-31 15:40:00,112.42,112.45,112.34,112.45,82576.0,105.136,105.1641,105.0612,105.1641,82576.0
2021-08-31 15:50:00,112.42,112.53,112.34,112.38,140724.0,105.136,105.2389,105.0612,105.0986,140724.0
2021-09-01 09:30:00,112.92,112.92,112.31,112.47,203370.0,105.6036,105.6036,105.0331,105.1828,203370.0
2021-09-01 09:40:00,112.43,112.44,111.8,111.91,373047.0,105.1454,105.1547,104.5562,104.6591,373047.0
2021-09-01 09:50:00,111.9,112.09,111.59,111.69,277182.0,104.6497,104.8274,104.3598,104.4533,277182.0
2021-09-01 10:00:00,111.7,112.16,111.65,111.98,193463.0,104.4627,104.8929,104.4159,104.7245,193463.0
2021-09-01 10:10:00,111.96,112.0,111.74,111.8,68252.0,104.7058,104.7432,104.5001,104.5562,68252.0
2021-09-01 10:20:00,111.82,112.0,111.79,111.98,121762.0,104.5749,104.7432,104.5468,104.7245,121762.0
2021-09-01 10:30:00,111.99,112.27,111.99,112.15,46186.0,104.7339,104.9957,104.7339,104.8835,46186.0
2021-09-01 10:40:00,112.15,112.35,112.14,112.34,40073.0,104.8835,105.0705,104.8742,105.0612,40073.0
2021-09-01 10:50:00,112.34,112.42,112.22,112.37,33836.0,105.0612,105.136,104.949,105.0893,33836.0
2021-09-01 11:00:00,112.35,112.49,112.28,112.47,46775.0,105.0705,105.2015,105.0051,105.1828,46775.0
2021-09-01 11:10:00,112.45,112.45,112.21,112.27,22474.0,105.1641,105.1641,104.9396,104.9957,22474.0
2021-09-01 11:20:00,112.27,112.28,112.1,112.21,28918.0,104.9957,105.0051,104.8367,104.9396,28918.0
2021-09-01 11:30:00,112.2,112.38,112.14,112.32,44913.0,104.9303,105.0986,104.8742,105.0425,44913.0
2021-09-01 11:40:00,112.3,112.35,112.24,112.3,26179.0,105.0238,105.0705,104.9677,105.0238,26179.0
2021-09-01 11:50:00,112.31,112.43,112.31,112.34,37383.0,105.0331,105.1454,105.0331,105.0612,37383.0
2021-09-01 12:00:00,112.34,112.63,112.28,112.57,72017.0,105.0612,105.3324,105.0051,105.2763,72017.0
2021-09-01 12:10:00,112.58,112.74,112.57,112.73,125516.0,105.2856,105.4353,105.2763,105.4259,125516.0
2021-09-01 12:20:00,112.72,112.83,112.7,112.82,37309.0,105.4166,105.5194,105.3979,105.5101,37309.0
2021-09-01 12:30:00,112.82,113.18,112.77,113.12,28742.0,105.5101,105.8468,105.4633,105.7907,28742.0
2021-09-01 12:40:00,113.15,113.16,113.03,113.09,20838.0,105.8187,105.8281,105.7065,105.7626,20838.0
2021-09-01 12:50:00,113.09,113.12,113.02,113.12,39853.0,105.7626,105.7907,105.6971,105.7907,39853.0
2021-09-01 13:00:00,113.11,113.16,113.02,113.06,32511.0,105.7813,105.8281,105.6971,105.7345,32511.0
2021-09-01 13:10:00,113.07,113.13,112.97,113.01,44862.0,105.7439,105.8,105.6504,105.6878,44862.0
2021-09-01 13:20:00,113.0,113.03,112.95,113.0,21671.0,105.6784,105.7065,105.6317,105.6784,21671.0
2021-09-01 13:30:00,113.0,113.1,112.99,113.05,49144.0,105.6784,105.772,105.6691,105.7252,49144.0
2021-09-01 13:40:00,113.05,113.21,113.04,113.09,53731.0,105.7252,105.8748,105.7158,105.7626,53731.0
2021-09-01 13:50:00,113.08,113.17,113.05,113.17,37502.0,105.7533,105.8374,105.7252,105.8374,37502.0
2021-09-01 14:00:00,113.16,113.18,113.09,113.11,47511.0,105.8281,105.8468,105.7626,105.7813,47511.0
2021-09-01 14:10:00,113.11,113.15,113.04,113.04,38064.0,105.7813,105.8187,105.7158,105.7158,38064.0
2021-09-01 14:20:00,113.05,113.15,113.03,113.07,57615.0,105.7252,105.8187,105.7065,105.7439,57615.0
2021-09-01 14:30:00,113.08,113.09,112.84,112.95,70639.0,105.7533,105.7626,105.5288,105.6317,70639.0
2021-09-01 14:40:00,112.96,113.01,112.89,112.93,62263.0,105.641,105.6878,105.5756,105.613,62263.0
2021-09-01 14:50:00,112.93,112.97,112.87,112.92,54603.0,105.613,105.6504,105.5569,105.6036,54603.0
2021-09-01 15:00:00,112.89,112.89,112.68,112.72,71342.0,105.5756,105.5756,105.3792,105.4166,71342.0
2021-09-01 15:10:00,112.72,112.95,112.72,112.89,59806.0,105.4166,105.6317,105.4166,105.5756,59806.0
2021-09-01 15:20:00,112.89,113.0,112.78,112.83,93715.0,105.5756,105.6784,105.4727,105.5194,93715.0
2021-09-01 15:30:00,112.83,112.92,112.66,112.68,64600.0,105.5194,105.6036,105.3605,105.3792,64600.0
2021-09-01 15:40:00,112.68,112.82,112.63,112.77,64784.0,105.3792,105.5101,105.3324,105.4633,64784.0
2021-09-01 15:50:00,112.73,112.92,112.73,112.89,103537.0,105.4259,105.6036,105.4259,105.5756,103537.0
2021-09-02 09:30:00,113.27,113.35,113.02,113.18,132200.0,105.9309,106.0058,105.6971,105.8468,132200.0
2021-09-02 09:40:00,113.17,113.37,113.03,113.04,80666.0,105.8374,106.0245,105.7065,105.7158,80666.0
2021-09-02 09:50:00,113.02,113.28,112.89,113.26,268777.0,105.6971,105.9403,105.5756,105.9216,268777.0
2021-09-02 10:00:00,113.29,113.55,113.29,113.42,79968.0,105.9496,106.1928,105.9496,106.0712,79968.0
2021-09-02 10:10:00,113.4,113.49,113.26,113.42,60135.0,106.0525,106.1367,105.9216,106.0712,60135.0
2021-09-02 10:20:00,113.43,113.65,113.4,113.64,71215.0,106.0806,106.2863,106.0525,106.277,71215.0
2021-09-02 10:30:00,113.64,113.72,113.47,113.5,245050.0,106.277,106.3518,106.118,106.146,245050.0
2021-09-02 10:40:00,113.53,113.77,113.52,113.65,490971.0,106.1741,106.3985,106.1647,106.2863,490971.0
2021-09-02 10:50:00,113.66,113.71,113.52,113.52,97675.0,106.2957,106.3424,106.1647,106.1647,97675.0
2021-09-02 11:00:00,113.53,113.8,113.53,113.8,48251.0,106.1741,106.4266,106.1741,106.4266,48251.0
2021-09-02 11:10:00,113.77,113.9,113.77,113.79,197533.0,106.3985,106.5201,106.3985,106.4172,197533.0
2021-09-02 11:20:00,113.81,113.86,113.75,113.76,38484.0,106.436,106.4827,106.3798,106.3892,38484.0
2021-09-02 11:30:00,113.77,113.83,113.72,113.73,135613.0,106.3985,106.4547,106.3518,106.3611,135613.0
2021-09-02 11:40:00,113.71,113.93,113.71,113.92,46209.0,106.3424,106.5482,106.3424,106.5388,46209.0
2021-09-02 11:50:00,113.92,114.01,113.87,113.98,281252.0,106.5388,106.623,106.4921,106.5949,281252.0
2021-09-02 12:00:00,113.98,114.02,113.85,113.9,51913.0,106.5949,106.6323,106.4734,106.5201,51913.0
2021-09-02 12:10:00,113.9,113.92,113.77,113.77,25778.0,106.5201,106.5388,106.3985,106.3985,25778.0
2021-09-02 12:20:00,113.8,113.81,113.72,113.78,33254.0,106.4266,106.436,106.3518,106.4079,33254.0
2021-09-02 12:30:00,113.79,113.8,113.63,113.64,28079.0,106.4172,106.4266,106.2676,106.277,28079.0
2021-09-02 12:40:00,113.65,113.78,113.65,113.71,27102.0,106.2863,106.4079,106.2863,106.3424,27102.0
2021-09-02 12:50:00,113.72,113.85,113.7,113.81,28322.0,106.3518,106.4734,106.3331,106.436,28322.0
2021-09-02 13:00:00,113.82,113.84,113.69,113.7,27356.0,106.4453,106.464,106.3237,106.3331,27356.0
2021-09-02 13:10:00,113.71,113.76,113.66,113.67,21359.0,106.3424,106.3892,106.2957,106.305,21359.0
2021-09-02 13:20:00,113.66,113.7,113.51,113.52,34486.0,106.2957,106.3331,106.1554,106.1647,34486.0
2021-09-02 13:30:00,113.54,113.61,113.54,113.56,48772.0,106.1834,106.2489,106.1834,106.2022,48772.0
2021-09-02 13:40:00,113.56,113.62,113.45,113.46,44787.0,106.2022,106.2583,106.0993,106.1086,44787.0
2021-09-02 13:50:00,113.47,113.49,113.38,113.46,54094.0,106.118,106.1367,106.0338,106.1086,54094.0
2021-09-02 14:00:00,113.43,113.52,113.29,113.39,48653.0,106.0806,106.1647,105.9496,106.0432,48653.0
2021-09-02 14:10:00,113.41,113.41,113.25,113.37,51704.0,106.0619,106.0619,105.9122,106.0245,51704.0
2021-09-02 14:20:00,113.37,113.39,113.28,113.33,33728.0,106.0245,106.0432,105.9403,105.9871,33728.0
2021-09-02 14:30:00,113.33,113.45,113.27,113.34,37233.0,105.9871,106.0993,105.9309,105.9964,37233.0
2021-09-02 14:40:00,113.34,113.46,113.32,113.4,34542.0,105.9964,106.1086,105.9777,106.0525,34542.0
2021-09-02 14:50:00,113.42,113.5,113.4,113.47,58651.0,106.0712,106.146,106.0525,106.118,58651.0
2021-09-02 15:00:00,113.48,113.54,113.42,113.43,83226.0,106.1273,106.1834,106.0712,106.0806,83226.0
2021-09-02 15:10:00,113.43,113.51,113.32,113.44,152647.0,106.0806,106.1554,105.9777,106.0899,152647.0
2021-09-02 15:20:00,113.45,113.46,113.27,113.33,62019.0,106.0993,106.1086,105.9309,105.9871,62019.0
2021-09-02 15:30:00,113.33,113.4,113.26,113.36,63865.0,105.9871,106.0525,105.9216,106.0151,63865.0
2021-09-02 15:40:00,113.36,113.42,113.25,113.27,59896.0,106.0151,106.0712,105.9122,105.9309,59896.0
2021-09-02 15:50:00,113.27,113.46,113.27,113.39,242421.0,105.9309,106.1086,105.9309,106.0432,242421.0
2021-09-03 09:30:00,113.04,113.33,112.91,112.92,105734.0,105.7158,105.9871,105.5943,105.6036,105734.0
2021-09-03 09:40:00,112.87,113.27,112.84,113.23,76019.0,105.5569,105.9309,105.5288,105.8935,76019.0
2021-09-03 09:50:00,113.22,113.22,112.96,112.97,63161.0,105.8842,105.8842,105.641,105.6504,63161.0
2021-09-03 10:00:00,113.0,113.0,112.66,112.74,128119.0,105.6784,105.6784,105.3605,105.4353,128119.0
2021-09-03 10:10:00,112.75,113.14,112.73,113.08,154177.0,105.4446,105.8094,105.4259,105.7533,154177.0
2021-09-03 10:20:00,113.05,113.08,112.72,112.78,35242.0,105.7252,105.7533,105.4166,105.4727,35242.0
2021-09-03 10:30:00,112.78,112.8,112.62,112.63,33606.0,105.4727,105.4914,105.3231,105.3324,33606.0
2021-09-03 10:40:00,112.64,112.66,112.5,112.55,38569.0,105.3418,105.3605,105.2108,105.2576,38569.0
2021-09-03 10:50:00,112.54,112.68,112.46,112.67,22779.0,105.2482,105.3792,105.1734,105.3698,22779.0
2021-09-03 11:00:00,112.68,112.79,112.61,112.77,16148.0,105.3792,105.482,105.3137,105.4633,16148.0
2021-09-03 11:10:00,112.75,112.77,112.49,112.53,82172.0,105.4446,105.4633,105.2015,105.2389,82172.0
2021-09-03 11:20:00,112.53,112.53,112.38,112.42,25880.0,105.2389,105.2389,105.0986,105.136,25880.0
2021-09-03 11:30:00,112.41,112.51,112.31,112.42,37895.0,105.1267,105.2202,105.0331,105.136,37895.0
2021-09-03 11:40:00,112.39,112.59,112.33,112.53,17913.0,105.108,105.295,105.0518,105.2389,17913.0
2021-09-03 11:50:00,112.53,112.53,112.42,112.44,19182.0,105.2389,105.2389,105.136,105.1547,19182.0
2021-09-03 12:00:00,112.43,112.43,112.29,112.37,35169.0,105.1454,105.1454,105.0144,105.0893,35169.0
2021-09-03 12:10:00,112.37,112.37,112.29,112.31,20501.0,105.0893,105.0893,105.0144,105.0331,20501.0
2021-09-03 12:20:00,112.32,112.47,112.3,112.42,36711.0,105.0425,105.1828,105.0238,105.136,36711.0
2021-09-03 12:30:00,112.44,112.44,112.32,112.38,30189.0,105.1547,105.1547,105.0425,105.0986,30189.0
2021-09-03 12:40:00,112.37,112.49,112.33,112.48,36718.0,105.0893,105.2015,105.0518,105.1921,36718.0
2021-09-03 12:50:00,112.48,112.52,112.45,112.52,24437.0,105.1921,105.2295,105.1641,105.2295,24437.0
2021-09-03 13:00:00,112.52,112.62,112.49,112.58,22847.0,105.2295,105.3231,105.2015,105.2856,22847.0
2021-09-03 13:10:00,112.58,112.75,112.58,112.7,28439.0,105.2856,105.4446,105.2856,105.3979,28439.0
2021-09-03 13:20:00,112.7,112.79,112.7,112.79,27360.0,105.3979,105.482,105.3979,105.482,27360.0
2021-09-03 13:30:00,112.8,112.85,112.79,112.85,17849.0,105.4914,105.5382,105.482,105.5382,17849.0
2021-09-03 13:40:00,112.86,112.88,112.81,112.85,32718.0,105.5475,105.5662,105.5007,105.5382,32718.0
2021-09-03 13:50:00,112.84,112.87,112.79,112.8,60073.0,105.5288,105.5569,105.482,105.4914,60073.0
2021-09-03 14:00:00,112.81,112.82,112.71,112.77,29903.0,105.5007,105.5101,105.4072,105.4633,29903.0
2021-09-03 14:10:00,112.77,112.81,112.74,112.76,28225.0,105.4633,105.5007,105.4353,105.454,28225.0
2021-09-03 14:20:00,112.76,112.76,112.58,112.61,31264.0,105.454,105.454,105.2856,105.3137,31264.0
2021-09-03 14:30:00,112.61,112.62,112.53,112.58,30495.0,105.3137,105.3231,105.2389,105.2856,30495.0
2021-09-03 14:40:00,112.59,112.62,112.56,112.62,53896.0,105.295,105.3231,105.2669,105.3231,53896.0
2021-09-03 14:50:00,112.64,112.73,112.61,112.71,44106.0,105.3418,105.4259,105.3137,105.4072,44106.0
2021-09-03 15:00:00,112.71,112.81,112.7,112.78,43860.0,105.4072,105.5007,105.3979,105.4727,43860.0
2021-09-03 15:10:00,112.78,112.82,112.7,112.75,48653.0,105.4727,105.5101,105.3979,105.4446,48653.0
2021-09-03 15:20:00,112.76,112.76,112.61,112.64,42688.0,105.454,105.454,105.3137,105.3418,42688.0
2021-09-03 15:30:00,112.65,112.7,112.57,112.61,31147.0,105.3511,105.3979,105.2763,105.3137,31147.0
2021-09-03 15:40:00,112.61,112.69,112.59,112.63,34617.0,105.3137,105.3885,105.295,105.3324,34617.0
2021-09-03 15:50:00,112.64,112.74,112.61,112.69,199773.0,105.3418,105.4353,105.3137,105.3885,199773.0
2021-09-07 09:30:00,112.61,112.73,112.42,112.53,205173.0,105.3137,105.4259,105.136,105.2389,205173.0
2021-09-07 09:40:00,112.54,112.79,112.45,112.79,85758.0,105.2482,105.482,105.1641,105.482,85758.0
2021-09-07 09:50:00,112.79,112.93,112.6,112.6,77388.0,105.482,105.613,105.3044,105.3044,77388.0
2021-09-07 10:00:00,112.61,112.89,112.55,112.59,91194.0,105.3137,105.5756,105.2576,105.295,91194.0
2021-09-07 10:10:00,112.55,112.75,112.46,112.71,75071.0,105.2576,105.4446,105.1734,105.4072,75071.0
2021-09-07 10:20:00,112.71,112.85,112.54,112.55,56386.0,105.4072,105.5382,105.2482,105.2576,56386.0
2021-09-07 10:30:00,112.54,112.56,112.16,112.27,91814.0,105.2482,105.2669,104.8929,104.9957,91814.0
2021-09-07 10:40:00,112.27,112.4,112.17,112.27,81757.0,104.9957,105.1173,104.9022,104.9957,81757.0
2021-09-07 10:50:00,112.26,112.43,112.17,112.31,56098.0,104.9864,105.1454,104.9022,105.0331,56098.0
2021-09-07 11:00:00,112.3,112.35,112.11,112.12,392306.0,105.0238,105.0705,104.8461,104.8555,392306.0
2021-09-07 11:10:00,112.13,112.35,112.1,112.35,37131.0,104.8648,105.0705,104.8367,105.0705,37131.0
2021-09-07 11:20:00,112.36,112.45,112.27,112.45,37872.0,105.0799,105.1641,104.9957,105.1641,37872.0
2021-09-07 11:30:00,112.44,112.59,112.37,112.37,45826.0,105.1547,105.295,105.0893,105.0893,45826.0
2021-09-07 11:40:00,112.38,112.38,112.19,112.21,119718.0,105.0986,105.0986,104.9209,104.9396,119718.0
2021-09-07 11:50:00,112.22,112.22,111.98,112.05,32636.0,104.949,104.949,104.7245,104.79,32636.0
2021-09-07 12:00:00,112.05,112.2,112.0,112.17,37319.0,104.79,104.9303,104.7432,104.9022,37319.0
2021-09-07 12:10:00,112.18,112.19,111.97,111.98,29495.0,104.9116,104.9209,104.7152,104.7245,29495.0
2021-09-07 12:20:00,111.96,112.04,111.92,112.01,27174.0,104.7058,104.7806,104.6684,104.7526,27174.0
2021-09-07 12:30:00,112.01,112.11,112.01,112.02,26365.0,104.7526,104.8461,104.7526,104.7619,26365.0
2021-09-07 12:40:00,112.02,112.24,112.02,112.2,30464.0,104.7619,104.9677,104.7619,104.9303,30464.0
2021-09-07 12:50:00,112.19,112.22,112.14,112.21,21150.0,104.9209,104.949,104.8742,104.9396,21150.0
2021-09-07 13:00:00,112.21,112.24,112.11,112.11,38867.0,104.9396,104.9677,104.8461,104.8461,38867.0
2021-09-07 13:10:00,112.13,112.23,112.11,112.23,21198.0,104.8648,104.9583,104.8461,104.9583,21198.0
2021-09-07 13:20:00,112.23,112.25,112.12,112.14,20703.0,104.9583,104.977,104.8555,104.8742,20703.0
2021-09-07 13:30:00,112.14,112.17,112.08,112.15,42350.0,104.8742,104.9022,104.818,104.8835,42350.0
2021-09-07 13:40:00,112.14,112.26,112.13,112.23,19811.0,104.8742,104.9864,104.8648,104.9583,19811.0
2021-09-07 13:50:00,112.22,112.25,112.17,112.21,17592.0,104.949,104.977,104.9022,104.9396,17592.0
2021-09-07 14:00:00,112.22,112.28,112.07,112.08,37314.0,104.949,105.0051,104.8087,104.818,37314.0
2021-09-07 14:10:00,112.09,112.11,111.93,111.95,45699.0,104.8274,104.8461,104.6778,104.6965,45699.0
2021-09-07 14:20:00,111.96,111.96,111.77,111.78,28660.0,104.7058,104.7058,104.5281,104.5375,28660.0
2021-09-07 14:30:00,111.79,111.9,111.74,111.84,58252.0,104.5468,104.6497,104.5001,104.5936,58252.0
2021-09-07 14:40:00,111.84,111.87,111.79,111.86,37094.0,104.5936,104.6216,104.5468,104.6123,37094.0
2021-09-07 14:50:00,111.85,111.93,111.79,111.89,54186.0,104.6029,104.6778,104.5468,104.6404,54186.0
2021-09-07 15:00:00,111.89,111.95,111.85,111.92,86262.0,104.6404,104.6965,104.6029,104.6684,86262.0
2021-09-07 15:10:00,111.93,111.96,111.78,111.79,37316.0,104.6778,104.7058,104.5375,104.5468,37316.0
2021-09-07 15:20:00,111.78,111.93,111.75,111.89,34816.0,104.5375,104.6778,104.5094,104.6404,34816.0
2021-09-07 15:30:00,111.89,111.89,111.8,111.84,35725.0,104.6404,104.6404,104.5562,104.5936,35725.0
2021-09-07 15:40:00,111.86,111.87,111.74,111.74,32616.0,104.6123,104.6216,104.5001,104.5001,32616.0
2021-09-07 15:50:00,111.73,111.76,111.59,111.68,156439.0,104.4907,104.5188,104.3598,104.444,156439.0
2021-09-08 09:30:00,111.34,111.34,111.05,111.26,172764.0,104.126,104.126,103.8548,104.0512,172764.0
2021-09-08 09:40:00,111.26,111.42,111.17,111.22,113902.0,104.0512,104.2008,103.967,104.0138,113902.0
2021-09-08 09:50:00,111.21,111.24,111.07,111.13,56142.0,104.0044,104.0325,103.8735,103.9296,56142.0
2021-09-08 10:00:00,111.17,111.51,111.06,111.25,99361.0,103.967,104.285,103.8641,104.0418,99361.0
2021-09-08 10:10:00,111.23,111.29,111.09,111.25,73840.0,104.0231,104.0792,103.8922,104.0418,73840.0
2021-09-08 10:20:00,111.24,111.29,110.97,111.02,58183.0,104.0325,104.0792,103.78,103.8267,58183.0
2021-09-08 10:30:00,111.02,111.09,110.5,110.52,78549.0,103.8267,103.8922,103.3404,103.3591,78549.0
2021-09-08 10:40:00,110.53,110.59,110.26,110.56,46001.0,103.3685,103.4246,103.116,103.3965,46001.0
2021-09-08 10:50:00,110.54,110.62,110.18,110.5,118916.0,103.3778,103.4526,103.0411,103.3404,118916.0
2021-09-08 11:00:00,110.5,110.76,110.46,110.58,44864.0,103.3404,103.5836,103.303,103.4152,44864.0
2021-09-08 11:10:00,110.6,110.76,110.58,110.71,32160.0,103.4339,103.5836,103.4152,103.5368,32160.0
2021-09-08 11:20:00,110.76,110.85,110.65,110.65,30193.0,103.5836,103.6677,103.4807,103.4807,30193.0
2021-09-08 11:30:00,110.67,110.76,110.54,110.61,57839.0,103.4994,103.5836,103.3778,103.4433,57839.0
2021-09-08 11:40:00,110.61,110.66,110.39,110.42,161263.0,103.4433,103.49,103.2375,103.2656,161263.0
2021-09-08 11:50:00,110.42,110.45,110.33,110.44,41439.0,103.2656,103.2937,103.1814,103.2843,41439.0
2021-09-08 12:00:00,110.42,110.85,110.4,110.84,92499.0,103.2656,103.6677,103.2469,103.6584,92499.0
2021-09-08 12:10:00,110.83,110.95,110.8,110.95,157497.0,103.649,103.7613,103.621,103.7613,157497.0
2021-09-08 12:20:00,110.98,111.02,110.93,111.0,33944.0,103.7893,103.8267,103.7426,103.808,33944.0
2021-09-08 12:30:00,111.02,111.02,110.9,110.96,261327.0,103.8267,103.8267,103.7145,103.7706,261327.0
2021-09-08 12:40:00,110.97,110.98,110.76,110.88,158032.0,103.78,103.7893,103.5836,103.6958,158032.0
2021-09-08 12:50:00,110.87,110.92,110.72,110.76,43377.0,103.6864,103.7332,103.5462,103.5836,43377.0
2021-09-08 13:00:00,110.77,110.81,110.62,110.62,64092.0,103.5929,103.6303,103.4526,103.4526,64092.0
2021-09-08 13:10:00,110.63,110.66,110.57,110.66,44322.0,103.462,103.49,103.4059,103.49,44322.0
2021-09-08 13:20:00,110.68,110.71,110.59,110.68,42915.0,103.5088,103.5368,103.4246,103.5088,42915.0
2021-09-08 13:30:00,110.67,110.72,110.58,110.6,32066.0,103.4994,103.5462,103.4152,103.4339,32066.0
2021-09-08 13:40:00,110.6,110.63,110.51,110.53,37233.0,103.4339,103.462,103.3498,103.3685,37233.0
2021-09-08 13:50:00,110.56,110.6,110.48,110.5,42105.0,103.3965,103.4339,103.3217,103.3404,42105.0
2021-09-08 14:00:00,110.52,110.8,110.5,110.65,57725.0,103.3591,103.621,103.3404,103.4807,57725.0
2021-09-08 14:10:00,110.66,110.74,110.52,110.52,44646.0,103.49,103.5649,103.3591,103.3591,44646.0
2021-09-08 14:20:00,110.52,110.55,110.4,110.44,30011.0,103.3591,103.3872,103.2469,103.2843,30011.0
2021-09-08 14:30:00,110.43,110.46,110.38,110.41,27691.0,103.275,103.303,103.2282,103.2562,27691.0
2021-09-08 14:40:00,110.42,110.48,110.35,110.46,22094.0,103.2656,103.3217,103.2001,103.303,22094.0
2021-09-08 14:50:00,110.46,110.61,110.45,110.55,44938.0,103.303,103.4433,103.2937,103.3872,44938.0
2021-09-08 15:00:00,110.55,110.65,110.46,110.58,28875.0,103.3872,103.4807,103.303,103.4152,28875.0
2021-09-08 15:10:00,110.58,110.67,110.57,110.62,41324.0,103.4152,103.4994,103.4059,103.4526,41324.0
2021-09-08 15:20:00,110.62,110.67,110.57,110.57,47499.0,103.4526,103.4994,103.4059,103.4059,47499.0
2021-09-08 15:30:00,110.56,110.63,110.5,110.58,37449.0,103.3965,103.462,103.3404,103.4152,37449.0
2021-09-08 15:40:00,110.59,110.69,110.53,110.61,67633.0,103.4246,103.5181,103.3685,103.4433,67633.0
2021-09-08 15:50:00,110.59,110.73,110.55,110.73,155553.0,103.4246,103.5555,103.3872,103.5555,155553.0
2021-09-09 09:30:00,110.49,110.73,110.23,110.65,248306.0,103.3311,103.5555,103.0879,103.4807,248306.0
2021-09-09 09:40:00,110.63,110.74,110.3,110.38,100722.0,103.462,103.5649,103.1534,103.2282,100722.0
2021-09-09 09:50:00,110.38,110.64,110.35,110.63,65971.0,103.2282,103.4713,103.2001,103.462,65971.0
2021-09-09 10:00:00,110.63,110.91,110.58,110.87,94010.0,103.462,103.7239,103.4152,103.6864,94010.0
2021-09-09 10:10:00,110.87,111.1,110.78,111.08,79470.0,103.6864,103.9015,103.6023,103.8828,79470.0
2021-09-09 10:20:00,111.08,111.12,110.98,111.05,33594.0,103.8828,103.9202,103.7893,103.8548,33594.0
2021-09-09 10:30:00,111.05,111.39,111.04,111.36,252311.0,103.8548,104.1728,103.8454,104.1447,252311.0
2021-09-09 10:40:00,111.36,111.41,111.2,111.29,409629.0,104.1447,104.1915,103.9951,104.0792,409629.0
2021-09-09 10:50:00,111.29,111.4,111.23,111.34,82868.0,104.0792,104.1821,104.0231,104.126,82868.0
2021-09-09 11:00:00,111.35,111.57,111.33,111.54,364601.0,104.1353,104.3411,104.1166,104.313,364601.0
2021-09-09 11:10:00,111.54,111.61,111.38,111.38,569419.0,104.313,104.3785,104.1634,104.1634,569419.0
2021-09-09 11:20:00,111.39,111.39,111.18,111.2,389733.0,104.1728,104.1728,103.9764,103.9951,389733.0
2021-09-09 11:30:00,111.19,111.31,111.16,111.26,412874.0,103.9857,104.0979,103.9577,104.0512,412874.0
2021-09-09 11:40:00,111.27,111.3,111.22,111.26,93293.0,104.0605,104.0886,104.0138,104.0512,93293.0
2021-09-09 11:50:00,111.27,111.38,111.2,111.38,291403.0,104.0605,104.1634,103.9951,104.1634,291403.0
2021-09-09 12:00:00,111.41,111.44,111.25,111.3,60837.0,104.1915,104.2195,104.0418,104.0886,60837.0
2021-09-09 12:10:00,111.28,111.29,111.05,111.14,30906.0,104.0699,104.0792,103.8548,103.9389,30906.0
2021-09-09 12:20:00,111.15,111.23,111.14,111.17,28251.0,103.9483,104.0231,103.9389,103.967,28251.0
2021-09-09 12:30:00,111.16,111.34,111.11,111.3,37842.0,103.9577,104.126,103.9109,104.0886,37842.0
2021-09-09 12:40:00,111.3,111.33,111.26,111.29,21491.0,104.0886,104.1166,104.0512,104.0792,21491.0
2021-09-09 12:50:00,111.3,111.32,111.15,111.17,30494.0,104.0886,104.1073,103.9483,103.967,30494.0
2021-09-09 13:00:00,111.18,111.29,111.17,111.26,57213.0,103.9764,104.0792,103.967,104.0512,57213.0
2021-09-09 13:10:00,111.25,111.3,111.12,111.15,39404.0,104.0418,104.0886,103.9202,103.9483,39404.0
2021-09-09 13:20:00,111.14,111.14,110.75,110.91,83848.0,103.9389,103.9389,103.5742,103.7239,83848.0
2021-09-09 13:30:00,110.92,110.92,110.53,110.53,58332.0,103.7332,103.7332,103.3685,103.3685,58332.0
2021-09-09 13:40:00,110.53,110.76,110.53,110.76,60269.0,103.3685,103.5836,103.3685,103.5836,60269.0
2021-09-09 13:50:00,110.76,110.79,110.67,110.69,52668.0,103.5836,103.6116,103.4994,103.5181,52668.0
2021-09-09 14:00:00,110.68,110.78,110.45,110.73,55446.0,103.5088,103.6023,103.2937,103.5555,55446.0
2021-09-09 14:10:00,110.75,110.82,110.7,110.72,27713.0,103.5742,103.6397,103.5275,103.5462,27713.0
2021-09-09 14:20:00,110.74,110.74,110.57,110.64,31125.0,103.5649,103.5649,103.4059,103.4713,31125.0
2021-09-09 14:30:00,110.64,110.66,110.48,110.49,31329.0,103.4713,103.49,103.3217,103.3311,31329.0
2021-09-09 14:40:00,110.5,110.71,110.43,110.7,48149.0,103.3404,103.5368,103.275,103.5275,48149.0
2021-09-09 14:50:00,110.71,110.78,110.67,110.72,88750.0,103.5368,103.6023,103.4994,103.5462,88750.0
2021-09-09 15:00:00,110.73,111.03,110.72,110.95,79932.0,103.5555,103.8361,103.5462,103.7613,79932.0
2021-09-09 15:10:00,110.94,111.1,110.84,110.84,71886.0,103.7519,103.9015,103.6584,103.6584,71886.0
2021-09-09 15:20:00,110.84,110.95,110.83,110.88,57239.0,103.6584,103.7613,103.649,103.6958,57239.0
2021-09-09 15:30:00,110.88,111.15,110.8,111.11,82927.0,103.6958,103.9483,103.621,103.9109,82927.0
2021-09-09 15:40:00,111.09,111.24,111.02,111.02,76700.0,103.8922,104.0325,103.8267,103.8267,76700.0
2021-09-09 15:50:00,110.98,111.0,110.41,110.43,163167.0,103.7893,103.808,103.2562,103.275,163167.0
2021-09-10 09:30:00,111.0,111.19,110.74,110.95,180812.0,103.808,103.9857,103.5649,103.7613,180812.0
2021-09-10 09:40:00,110.92,111.05,110.76,110.82,84464.0,103.7332,103.8548,103.5836,103.6397,84464.0
2021-09-10 09:50:00,110.78,110.78,110.46,110.48,58185.0,103.6023,103.6023,103.303,103.3217,58185.0
2021-09-10 10:00:00,110.49,110.51,110.18,110.31,50561.0,103.3311,103.3498,103.0411,103.1627,50561.0
2021-09-10 10:10:00,110.28,110.41,110.2,110.21,59274.0,103.1347,103.2562,103.0599,103.0692,59274.0
2021-09-10 10:20:00,110.26,110.31,110.06,110.1,86294.0,103.116,103.1627,102.9289,102.9663,86294.0
2021-09-10 10:30:00,110.09,110.13,109.73,109.99,116136.0,102.957,102.9944,102.6203,102.8635,116136.0
2021-09-10 10:40:00,109.96,110.1,109.85,109.94,43524.0,102.8354,102.9663,102.7325,102.8167,43524.0
2021-09-10 10:50:00,109.99,110.17,109.73,109.98,144022.0,102.8635,103.0318,102.6203,102.8541,144022.0
2021-09-10 11:00:00,109.97,110.06,109.81,109.94,42532.0,102.8448,102.9289,102.6951,102.8167,42532.0
2021-09-10 11:10:00,109.92,109.98,109.82,109.84,47233.0,102.798,102.8541,102.7045,102.7232,47233.0
2021-09-10 11:20:00,109.84,110.08,109.79,109.97,63616.0,102.7232,102.9476,102.6764,102.8448,63616.0
2021-09-10 11:30:00,109.96,110.24,109.94,110.2,69061.0,102.8354,103.0973,102.8167,103.0599,69061.0
2021-09-10 11:40:00,110.21,110.27,110.01,110.01,44761.0,103.0692,103.1253,102.8822,102.8822,44761.0
2021-09-10 11:50:00,110.03,110.32,110.03,110.28,58569.0,102.9009,103.1721,102.9009,103.1347,58569.0
2021-09-10 12:00:00,110.28,110.41,110.17,110.4,61128.0,103.1347,103.2562,103.0318,103.2469,61128.0
2021-09-10 12:10:00,110.4,110.51,110.32,110.45,48302.0,103.2469,103.3498,103.1721,103.2937,48302.0
2021-09-10 12:20:00,110.44,110.56,110.44,110.52,31333.0,103.2843,103.3965,103.2843,103.3591,31333.0
2021-09-10 12:30:00,110.52,110.54,110.4,110.54,13404.0,103.3591,103.3778,103.2469,103.3778,13404.0
2021-09-10 12:40:00,110.52,110.54,110.38,110.42,13618.0,103.3591,103.3778,103.2282,103.2656,13618.0
2021-09-10 12:50:00,110.41,110.43,110.35,110.41,38752.0,103.2562,103.275,103.2001,103.2562,38752.0
2021-09-10 13:00:00,110.41,110.59,110.41,110.45,37220.0,103.2562,103.4246,103.2562,103.2937,37220.0
2021-09-10 13:10:00,110.46,110.58,110.43,110.54,31835.0,103.303,103.4152,103.275,103.3778,31835.0
2021-09-10 13:20:00,110.52,110.55,110.42,110.43,24094.0,103.3591,103.3872,103.2656,103.275,24094.0
2021-09-10 13:30:00,110.42,110.44,110.38,110.43,28946.0,103.2656,103.2843,103.2282,103.275,28946.0
2021-09-10 13:40:00,110.43,110.44,110.3,110.33,43202.0,103.275,103.2843,103.1534,103.1814,43202.0
2021-09-10 13:50:00,110.32,110.36,110.26,110.35,22884.0,103.1721,103.2095,103.116,103.2001,22884.0
2021-09-10 14:00:00,110.36,110.43,110.31,110.34,101513.0,103.2095,103.275,103.1627,103.1908,101513.0
2021-09-10 14:10:00,110.35,110.36,110.27,110.28,23296.0,103.2001,103.2095,103.1253,103.1347,23296.0
2021-09-10 14:20:00,110.28,110.32,110.19,110.2,33831.0,103.1347,103.1721,103.0505,103.0599,33831.0
2021-09-10 14:30:00,110.19,110.21,110.08,110.16,37951.0,103.0505,103.0692,102.9476,103.0224,37951.0
2021-09-10 14:40:00,110.17,110.24,110.12,110.17,41904.0,103.0318,103.0973,102.985,103.0318,41904.0
2021-09-10 14:50:00,110.17,110.23,110.08,110.08,40519.0,103.0318,103.0879,102.9476,102.9476,40519.0
2021-09-10 15:00:00,110.08,110.1,109.96,109.98,54813.0,102.9476,102.9663,102.8354,102.8541,54813.0
2021-09-10 15:10:00,109.98,110.04,109.79,109.88,63600.0,102.8541,102.9102,102.6764,102.7606,63600.0
2021-09-10 15:20:00,109.89,109.9,109.73,109.78,47903.0,102.7699,102.7793,102.6203,102.6671,47903.0
2021-09-10 15:30:00,109.78,109.79,109.55,109.56,75502.0,102.6671,102.6764,102.452,102.4613,75502.0
2021-09-10 15:40:00,109.55,109.58,109.39,109.4,52143.0,102.452,102.48,102.3023,102.3117,52143.0
2021-09-10 15:50:00,109.41,109.41,109.16,109.25,172705.0,102.321,102.321,102.0872,102.1714,172705.0
2021-09-13 09:30:00,110.02,110.23,109.46,109.57,209121.0,102.8915,103.0879,102.3678,102.4707,209121.0
2021-09-13 09:40:00,109.56,109.64,109.25,109.25,97139.0,102.4613,102.5361,102.1714,102.1714,97139.0
2021-09-13 09:50:00,109.26,109.91,109.23,109.49,91269.0,102.1808,102.7886,102.1527,102.3959,91269.0
2021-09-13 10:00:00,109.45,109.7,109.01,109.01,148805.0,102.3584,102.5922,101.947,101.947,148805.0
2021-09-13 10:10:00,109.03,109.61,108.91,109.6,119567.0,101.9657,102.5081,101.8534,102.4987,119567.0
2021-09-13 10:20:00,109.61,109.93,109.57,109.7,177246.0,102.5081,102.8073,102.4707,102.5922,177246.0
2021-09-13 10:30:00,109.69,109.86,109.44,109.85,135061.0,102.5829,102.7419,102.3491,102.7325,135061.0
2021-09-13 10:40:00,109.86,110.02,109.64,109.98,89522.0,102.7419,102.8915,102.5361,102.8541,89522.0
2021-09-13 10:50:00,109.98,110.05,109.9,109.95,76080.0,102.8541,102.9196,102.7793,102.8261,76080.0
2021-09-13 11:00:00,109.98,110.04,109.83,109.87,49112.0,102.8541,102.9102,102.7138,102.7512,49112.0
2021-09-13 11:10:00,109.87,109.87,109.37,109.48,86880.0,102.7512,102.7512,102.2836,102.3865,86880.0
2021-09-13 11:20:00,109.49,109.77,109.48,109.74,39813.0,102.3959,102.6577,102.3865,102.6297,39813.0
2021-09-13 11:30:00,109.77,109.97,109.62,109.89,79754.0,102.6577,102.8448,102.5174,102.7699,79754.0
2021-09-13 11:40:00,109.88,109.95,109.57,109.57,95098.0,102.7606,102.8261,102.4707,102.4707,95098.0
2021-09-13 11:50:00,109.58,109.82,109.48,109.74,52266.0,102.48,102.7045,102.3865,102.6297,52266.0
2021-09-13 12:00:00,109.74,109.87,109.64,109.76,68951.0,102.6297,102.7512,102.5361,102.6484,68951.0
2021-09-13 12:10:00,109.78,110.0,109.78,109.86,68931.0,102.6671,102.8728,102.6671,102.7419,68931.0
2021-09-13 12:20:00,109.88,110.01,109.81,109.87,51702.0,102.7606,102.8822,102.6951,102.7512,51702.0
2021-09-13 12:30:00,109.87,109.95,109.79,109.79,47675.0,102.7512,102.8261,102.6764,102.6764,47675.0
2021-09-13 12:40:00,109.84,109.84,109.63,109.69,116525.0,102.7232,102.7232,102.5268,102.5829,116525.0
2021-09-13 12:50:00,109.71,109.8,109.7,109.78,61727.0,102.6016,102.6858,102.5922,102.6671,61727.0
2021-09-13 13:00:00,109.78,109.89,109.7,109.8,60606.0,102.6671,102.7699,102.5922,102.6858,60606.0
2021-09-13 13:10:00,109.81,109.83,109.62,109.68,80703.0,102.6951,102.7138,102.5174,102.5735,80703.0
2021-09-13 13:20:00,109.67,109.74,109.46,109.52,62700.0,102.5642,102.6297,102.3678,102.4239,62700.0
2021-09-13 13:30:00,109.55,109.61,109.45,109.52,57854.0,102.452,102.5081,102.3584,102.4239,57854.0
2021-09-13 13:40:00,109.52,109.6,109.46,109.56,45925.0,102.4239,102.4987,102.3678,102.4613,45925.0
2021-09-13 13:50:00,109.55,109.61,109.43,109.57,22602.0,102.452,102.5081,102.3397,102.4707,22602.0
2021-09-13 14:00:00,109.59,109.77,109.57,109.69,34216.0,102.4894,102.6577,102.4707,102.5829,34216.0
2021-09-13 14:10:00,109.68,109.68,109.46,109.59,43252.0,102.5735,102.5735,102.3678,102.4894,43252.0
2021-09-13 14:20:00,109.6,109.6,109.43,109.57,50938.0,102.4987,102.4987,102.3397,102.4707,50938.0
2021-09-13 14:30:00,109.59,109.61,109.43,109.47,41676.0,102.4894,102.5081,102.3397,102.3772,41676.0
2021-09-13 14:40:00,109.47,109.81,109.47,109.81,40704.0,102.3772,102.6951,102.3772,102.6951,40704.0
2021-09-13 14:50:00,109.8,109.83,109.66,109.78,50317.0,102.6858,102.7138,102.5548,102.6671,50317.0
2021-09-13 15:00:00,109.76,109.76,109.33,109.54,60283.0,102.6484,102.6484,102.2462,102.4426,60283.0
2021-09-13 15:10:00,109.57,109.8,109.57,109.75,51530.0,102.4707,102.6858,102.4707,102.639,51530.0
2021-09-13 15:20:00,109.75,109.9,109.65,109.89,83848.0,102.639,102.7793,102.5455,102.7699,83848.0
2021-09-13 15:30:00,109.89,110.05,109.78,110.0,44076.0,102.7699,102.9196,102.6671,102.8728,44076.0
2021-09-13 15:40:00,109.99,110.0,109.84,109.88,63241.0,102.8635,102.8728,102.7232,102.7606,63241.0
2021-09-13 15:50:00,109.88,110.1,109.85,110.07,97837.0,102.7606,102.9663,102.7325,102.9383,97837.0
2021-09-14 09:30:00,110.54,110.54,110.03,110.24,148550.0,103.3778,103.3778,102.9009,103.0973,148550.0
2021-09-14 09:40:00,110.24,110.29,109.78,109.82,166913.0,103.0973,103.144,102.6671,102.7045,166913.0
2021-09-14 09:50:00,109.81,110.04,109.52,109.56,117945.0,102.6951,102.9102,102.4239,102.4613,117945.0
2021-09-14 10:00:00,109.48,109.53,109.15,109.48,66977.0,102.3865,102.4333,102.0779,102.3865,66977.0
2021-09-14 10:10:00,109.47,109.47,109.11,109.3,80051.0,102.3772,102.3772,102.0405,102.2182,80051.0
2021-09-14 10:20:00,109.3,109.32,108.84,108.98,76462.0,102.2182,102.2369,101.788,101.9189,76462.0
2021-09-14 10:30:00,108.97,109.02,108.68,108.71,35806.0,101.9095,101.9563,101.6383,101.6664,35806.0
2021-09-14 10:40:00,108.71,108.93,108.66,108.91,63454.0,101.6664,101.8721,101.6196,101.8534,63454.0
2021-09-14 10:50:00,108.92,109.07,108.76,108.86,49012.0,101.8628,102.0031,101.7132,101.8067,49012.0
2021-09-14 11:00:00,108.88,109.15,108.88,109.15,43398.0,101.8254,102.0779,101.8254,102.0779,43398.0
2021-09-14 11:10:00,109.16,109.18,109.07,109.12,38721.0,102.0872,102.1059,102.0031,102.0498,38721.0
2021-09-14 11:20:00,109.12,109.21,109.03,109.19,41272.0,102.0498,102.134,101.9657,102.1153,41272.0
2021-09-14 11:30:00,109.19,109.29,109.12,109.27,77529.0,102.1153,102.2088,102.0498,102.1901,77529.0
2021-09-14 11:40:00,109.26,109.35,109.15,109.35,62466.0,102.1808,102.2649,102.0779,102.2649,62466.0
2021-09-14 11:50:00,109.35,109.35,109.14,109.29,48737.0,102.2649,102.2649,102.0685,102.2088,48737.0
2021-09-14 12:00:00,109.31,109.47,109.25,109.47,43565.0,102.2275,102.3772,102.1714,102.3772,43565.0
2021-09-14 12:10:00,109.47,109.49,109.37,109.38,43819.0,102.3772,102.3959,102.2836,102.293,43819.0
2021-09-14 12:20:00,109.37,109.4,109.27,109.32,39253.0,102.2836,102.3117,102.1901,102.2369,39253.0
2021-09-14 12:30:00,109.33,109.35,109.18,109.2,26005.0,102.2462,102.2649,102.1059,102.1246,26005.0
2021-09-14 12:40:00,109.19,109.19,109.04,109.13,49559.0,102.1153,102.1153,101.975,102.0592,49559.0
2021-09-14 12:50:00,109.12,109.16,109.0,109.01,46444.0,102.0498,102.0872,101.9376,101.947,46444.0
2021-09-14 13:00:00,109.01,109.06,108.69,108.72,47166.0,101.947,101.9937,101.6477,101.6757,47166.0
2021-09-14 13:10:00,108.72,108.98,108.71,108.98,20908.0,101.6757,101.9189,101.6664,101.9189,20908.0
2021-09-14 13:20:00,108.98,109.15,108.98,109.15,18831.0,101.9189,102.0779,101.9189,102.0779,18831.0
2021-09-14 13:30:00,109.15,109.19,109.01,109.19,37546.0,102.0779,102.1153,101.947,102.1153,37546.0
2021-09-14 13:40:00,109.19,109.31,109.12,109.2,137356.0,102.1153,102.2275,102.0498,102.1246,137356.0
2021-09-14 13:50:00,109.22,109.26,109.15,109.17,20980.0,102.1434,102.1808,102.0779,102.0966,20980.0
2021-09-14 14:00:00,109.14,109.17,109.01,109.02,43538.0,102.0685,102.0966,101.947,101.9563,43538.0
2021-09-14 14:10:00,109.02,109.05,108.85,108.86,41752.0,101.9563,101.9844,101.7973,101.8067,41752.0
2021-09-14 14:20:00,108.86,108.88,108.74,108.77,63570.0,101.8067,101.8254,101.6945,101.7225,63570.0
2021-09-14 14:30:00,108.76,108.76,108.5,108.57,48806.0,101.7132,101.7132,101.47,101.5355,48806.0
2021-09-14 14:40:00,108.58,108.7,108.42,108.43,62969.0,101.5448,101.657,101.3952,101.4045,62969.0
2021-09-14 14:50:00,108.44,108.62,108.37,108.58,51835.0,101.4139,101.5822,101.3484,101.5448,51835.0
2021-09-14 15:00:00,108.59,108.59,108.4,108.47,110089.0,101.5542,101.5542,101.3765,101.4419,110089.0
2021-09-14 15:10:00,108.47,108.53,108.28,108.32,127170.0,101.4419,101.4981,101.2643,101.3017,127170.0
2021-09-14 15:20:00,108.34,108.52,108.28,108.3,62964.0,101.3204,101.4887,101.2643,101.283,62964.0
2021-09-14 15:30:00,108.29,108.34,108.15,108.32,80972.0,101.2736,101.3204,101.1427,101.3017,80972.0
2021-09-14 15:40:00,108.32,108.61,108.28,108.41,88078.0,101.3017,101.5729,101.2643,101.3858,88078.0
2021-09-14 15:50:00,108.38,108.66,108.27,108.66,147583.0,101.3578,101.6196,101.2549,101.6196,147583.0
2021-09-15 09:30:00,108.75,108.96,108.55,108.64,190425.0,101.7038,101.9002,101.5168,101.6009,190425.0
2021-09-15 09:40:00,108.65,109.4,108.59,109.39,126946.0,101.6103,102.3117,101.5542,102.3023,126946.0
2021-09-15 09:50:00,109.4,109.41,108.98,109.21,122620.0,102.3117,102.321,101.9189,102.134,122620.0
2021-09-15 10:00:00,109.25,109.42,109.06,109.09,75674.0,102.1714,102.3304,101.9937,102.0218,75674.0
2021-09-15 10:10:00,109.09,109.2,108.78,108.99,90139.0,102.0218,102.1246,101.7319,101.9283,90139.0
2021-09-15 10:20:00,108.99,109.04,108.82,108.92,83047.0,101.9283,101.975,101.7693,101.8628,83047.0
2021-09-15 10:30:00,108.91,109.27,108.88,109.01,93733.0,101.8534,102.1901,101.8254,101.947,93733.0
2021-09-15 10:40:00,109.02,109.03,108.56,108.76,46264.0,101.9563,101.9657,101.5261,101.7132,46264.0
2021-09-15 10:50:00,108.85,108.9,108.58,108.9,83798.0,101.7973,101.8441,101.5448,101.8441,83798.0
2021-09-15 11:00:00,108.9,109.23,108.78,109.21,48947.0,101.8441,102.1527,101.7319,102.134,48947.0
2021-09-15 11:10:00,109.17,109.33,109.15,109.26,28661.0,102.0966,102.2462,102.0779,102.1808,28661.0
2021-09-15 11:20:00,109.26,109.51,109.26,109.4,49006.0,102.1808,102.4146,102.1808,102.3117,49006.0
2021-09-15 11:30:00,109.41,109.46,109.26,109.42,59226.0,102.321,102.3678,102.1808,102.3304,59226.0
2021-09-15 11:40:00,109.45,109.48,109.34,109.37,38044.0,102.3584,102.3865,102.2556,102.2836,38044.0
2021-09-15 11:50:00,109.37,109.57,109.37,109.55,39065.0,102.2836,102.4707,102.2836,102.452,39065.0
2021-09-15 12:00:00,109.54,109.55,109.22,109.28,58644.0,102.4426,102.452,102.1434,102.1995,58644.0
2021-09-15 12:10:00,109.3,109.41,109.25,109.4,27355.0,102.2182,102.321,102.1714,102.3117,27355.0
2021-09-15 12:20:00,109.4,109.49,109.33,109.33,32294.0,102.3117,102.3959,102.2462,102.2462,32294.0
2021-09-15 12:30:00,109.34,109.41,109.33,109.38,22342.0,102.2556,102.321,102.2462,102.293,22342.0
2021-09-15 12:40:00,109.4,109.52,109.35,109.38,66447.0,102.3117,102.4239,102.2649,102.293,66447.0
2021-09-15 12:50:00,109.37,109.44,109.3,109.44,31280.0,102.2836,102.3491,102.2182,102.3491,31280.0
2021-09-15 13:00:00,109.46,109.49,109.33,109.34,26493.0,102.3678,102.3959,102.2462,102.2556,26493.0
2021-09-15 13:10:00,109.34,109.52,109.33,109.47,124758.0,102.2556,102.4239,102.2462,102.3772,124758.0
2021-09-15 13:20:00,109.48,109.58,109.47,109.55,63384.0,102.3865,102.48,102.3772,102.452,63384.0
2021-09-15 13:30:00,109.57,109.7,109.56,109.66,51247.0,102.4707,102.5922,102.4613,102.5548,51247.0
2021-09-15 13:40:00,109.65,109.83,109.6,109.82,51514.0,102.5455,102.7138,102.4987,102.7045,51514.0
2021-09-15 13:50:00,109.82,109.82,109.57,109.6,40552.0,102.7045,102.7045,102.4707,102.4987,40552.0
2021-09-15 14:00:00,109.57,109.65,109.51,109.64,42364.0,102.4707,102.5455,102.4146,102.5361,42364.0
2021-09-15 14:10:00,109.64,109.7,109.54,109.56,65670.0,102.5361,102.5922,102.4426,102.4613,65670.0
2021-09-15 14:20:00,109.57,109.67,109.52,109.63,53057.0,102.4707,102.5642,102.4239,102.5268,53057.0
2021-09-15 14:30:00,109.64,109.76,109.62,109.65,44266.0,102.5361,102.6484,102.5174,102.5455,44266.0
2021-09-15 14:40:00,109.66,109.7,109.55,109.65,198166.0,102.5548,102.5922,102.452,102.5455,198166.0
2021-09-15 14:50:00,109.65,109.7,109.57,109.61,62346.0,102.5455,102.5922,102.4707,102.5081,62346.0
2021-09-15 15:00:00,109.62,109.73,109.57,109.71,58576.0,102.5174,102.6203,102.4707,102.6016,58576.0
2021-09-15 15:10:00,109.73,109.99,109.71,109.99,51875.0,102.6203,102.8635,102.6016,102.8635,51875.0
2021-09-15 15:20:00,109.99,109.99,109.74,109.74,70742.0,102.8635,102.8635,102.6297,102.6297,70742.0
2021-09-15 15:30:00,109.75,109.9,109.69,109.87,83876.0,102.639,102.7793,102.5829,102.7512,83876.0
2021-09-15 15:40:00,109.88,109.95,109.72,109.72,66632.0,102.7606,102.8261,102.611,102.611,66632.0
2021-09-15 15:50:00,109.72,109.88,109.65,109.88,289945.0,102.611,102.7606,102.5455,102.7606,289945.0
2021-09-16 09:30:00,109.79,110.17,109.71,109.84,151449.0,102.6764,103.0318,102.6016,102.7232,151449.0
2021-09-16 09:40:00,109.85,109.88,109.54,109.7,175756.0,102.7325,102.7606,102.4426,102.5922,175756.0
2021-09-16 09:50:00,109.71,109.82,109.31,109.47,149427.0,102.6016,102.7045,102.2275,102.3772,149427.0
2021-09-16 10:00:00,109.47,109.48,109.15,109.41,90471.0,102.3772,102.3865,102.0779,102.321,90471.0
2021-09-16 10:10:00,109.37,109.43,109.25,109.31,61535.0,102.2836,102.3397,102.1714,102.2275,61535.0
2021-09-16 10:20:00,109.3,109.35,109.07,109.21,91877.0,102.2182,102.2649,102.0031,102.134,91877.0
2021-09-16 10:30:00,109.18,109.29,109.08,109.21,45080.0,102.1059,102.2088,102.0124,102.134,45080.0
2021-09-16 10:40:00,109.22,109.22,108.92,109.02,63321.0,102.1434,102.1434,101.8628,101.9563,63321.0
2021-09-16 10:50:00,109.01,109.01,108.69,108.86,63753.0,101.947,101.947,101.6477,101.8067,63753.0
2021-09-16 11:00:00,108.84,109.05,108.8,109.04,49848.0,101.788,101.9844,101.7506,101.975,49848.0
2021-09-16 11:10:00,109.02,109.18,108.91,109.08,64412.0,101.9563,102.1059,101.8534,102.0124,64412.0
2021-09-16 11:20:00,109.07,109.27,109.04,109.23,35728.0,102.0031,102.1901,101.975,102.1527,35728.0
2021-09-16 11:30:00,109.21,109.33,109.2,109.32,55622.0,102.134,102.2462,102.1246,102.2369,55622.0
2021-09-16 11:40:00,109.32,109.34,109.05,109.18,28978.0,102.2369,102.2556,101.9844,102.1059,28978.0
2021-09-16 11:50:00,109.17,109.3,109.16,109.3,37863.0,102.0966,102.2182,102.0872,102.2182,37863.0
2021-09-16 12:00:00,109.3,109.44,109.23,109.44,70560.0,102.2182,102.3491,102.1527,102.3491,70560.0
2021-09-16 12:10:00,109.44,109.52,109.37,109.51,50407.0,102.3491,102.4239,102.2836,102.4146,50407.0
2021-09-16 12:20:00,109.52,109.56,109.43,109.47,48602.0,102.4239,102.4613,102.3397,102.3772,48602.0
2021-09-16 12:30:00,109.49,109.6,109.49,109.6,34974.0,102.3959,102.4987,102.3959,102.4987,34974.0
2021-09-16 12:40:00,109.59,109.65,109.54,109.61,41977.0,102.4894,102.5455,102.4426,102.5081,41977.0
2021-09-16 12:50:00,109.62,109.62,109.4,109.48,38260.0,102.5174,102.5174,102.3117,102.3865,38260.0
2021-09-16 13:00:00,109.48,109.49,109.36,109.42,26676.0,102.3865,102.3959,102.2743,102.3304,26676.0
2021-09-16 13:10:00,109.41,109.49,109.36,109.49,20392.0,102.321,102.3959,102.2743,102.3959,20392.0
2021-09-16 13:20:00,109.5,109.55,109.44,109.46,21420.0,102.4052,102.452,102.3491,102.3678,21420.0
2021-09-16 13:30:00,109.44,109.46,109.34,109.41,33419.0,102.3491,102.3678,102.2556,102.321,33419.0
2021-09-16 13:40:00,109.41,109.52,109.41,109.5,30243.0,102.321,102.4239,102.321,102.4052,30243.0
2021-09-16 13:50:00,109.51,109.8,109.5,109.75,64656.0,102.4146,102.6858,102.4052,102.639,64656.0
2021-09-16 14:00:00,109.75,109.78,109.68,109.77,59179.0,102.639,102.6671,102.5735,102.6577,59179.0
2021-09-16 14:10:00,109.78,109.99,109.78,109.86,70434.0,102.6671,102.8635,102.6671,102.7419,70434.0
2021-09-16 14:20:00,109.87,109.91,109.73,109.82,75837.0,102.7512,102.7886,102.6203,102.7045,75837.0
2021-09-16 14:30:00,109.84,109.88,109.79,109.82,23701.0,102.7232,102.7606,102.6764,102.7045,23701.0
2021-09-16 14:40:00,109.83,109.85,109.73,109.79,43915.0,102.7138,102.7325,102.6203,102.6764,43915.0
2021-09-16 14:50:00,109.79,109.97,109.74,109.95,92071.0,102.6764,102.8448,102.6297,102.8261,92071.0
2021-09-16 15:00:00,109.96,110.13,109.88,110.1,72078.0,102.8354,102.9944,102.7606,102.9663,72078.0
2021-09-16 15:10:00,110.1,110.16,109.85,109.96,50197.0,102.9663,103.0224,102.7325,102.8354,50197.0
2021-09-16 15:20:00,109.95,110.02,109.74,109.75,54519.0,102.8261,102.8915,102.6297,102.639,54519.0
2021-09-16 15:30:00,109.74,109.85,109.69,109.76,38831.0,102.6297,102.7325,102.5829,102.6484,38831.0
2021-09-16 15:40:00,109.76,109.83,109.6,109.6,75670.0,102.6484,102.7138,102.4987,102.4987,75670.0
2021-09-16 15:50:00,109.6,109.67,109.45,109.49,94517.0,102.4987,102.5642,102.3584,102.3959,94517.0
2021-09-17 09:30:00,109.27,109.91,109.2,109.68,304344.0,102.1901,102.7886,102.1246,102.5735,304344.0
2021-09-17 09:40:00,109.7,109.96,109.45,109.46,92531.0,102.5922,102.8354,102.3584,102.3678,92531.0
2021-09-17 09:50:00,109.45,109.75,109.29,109.44,105450.0,102.3584,102.639,102.2088,102.3491,105450.0
2021-09-17 10:00:00,109.42,109.57,109.31,109.49,95211.0,102.3304,102.4707,102.2275,102.3959,95211.0
2021-09-17 10:10:00,109.45,109.55,109.15,109.3,65893.0,102.3584,102.452,102.0779,102.2182,65893.0
2021-09-17 10:20:00,109.29,109.33,109.11,109.18,126207.0,102.2088,102.2462,102.0405,102.1059,126207.0
2021-09-17 10:30:00,109.19,109.24,109.0,109.22,65907.0,102.1153,102.1621,101.9376,102.1434,65907.0
2021-09-17 10:40:00,109.2,109.34,109.09,109.32,73926.0,102.1246,102.2556,102.0218,102.2369,73926.0
2021-09-17 10:50:00,109.32,109.46,109.22,109.33,29772.0,102.2369,102.3678,102.1434,102.2462,29772.0
2021-09-17 11:00:00,109.28,109.35,109.21,109.29,36931.0,102.1995,102.2649,102.134,102.2088,36931.0
2021-09-17 11:10:00,109.28,109.65,109.13,109.65,47492.0,102.1995,102.5455,102.0592,102.5455,47492.0
2021-09-17 11:20:00,109.64,109.74,109.38,109.4,56256.0,102.5361,102.6297,102.293,102.3117,56256.0
2021-09-17 11:30:00,109.39,109.42,109.13,109.36,79676.0,102.3023,102.3304,102.0592,102.2743,79676.0
2021-09-17 11:40:00,109.36,109.55,109.34,109.53,20581.0,102.2743,102.452,102.2556,102.4333,20581.0
2021-09-17 11:50:00,109.49,109.53,109.27,109.43,45232.0,102.3959,102.4333,102.1901,102.3397,45232.0
2021-09-17 12:00:00,109.47,109.5,109.34,109.39,51795.0,102.3772,102.4052,102.2556,102.3023,51795.0
2021-09-17 12:10:00,109.38,109.41,109.28,109.3,39340.0,102.293,102.321,102.1995,102.2182,39340.0
2021-09-17 12:20:00,109.3,109.48,109.28,109.28,41541.0,102.2182,102.3865,102.1995,102.1995,41541.0
2021-09-17 12:30:00,109.27,109.54,109.27,109.54,106508.0,102.1901,102.4426,102.1901,102.4426,106508.0
2021-09-17 12:40:00,109.55,109.66,109.52,109.55,48233.0,102.452,102.5548,102.4239,102.452,48233.0
2021-09-17 12:50:00,109.56,109.67,109.43,109.45,52873.0,102.4613,102.5642,102.3397,102.3584,52873.0
2021-09-17 13:00:00,109.48,109.48,109.32,109.37,23994.0,102.3865,102.3865,102.2369,102.2836,23994.0
2021-09-17 13:10:00,109.4,109.4,109.2,109.21,25144.0,102.3117,102.3117,102.1246,102.134,25144.0
2021-09-17 13:20:00,109.21,109.21,109.06,109.12,35510.0,102.134,102.134,101.9937,102.0498,35510.0
2021-09-17 13:30:00,109.11,109.12,108.98,109.09,28580.0,102.0405,102.0498,101.9189,102.0218,28580.0
2021-09-17 13:40:00,109.09,109.11,108.76,108.77,39136.0,102.0218,102.0405,101.7132,101.7225,39136.0
2021-09-17 13:50:00,108.76,108.77,108.6,108.72,66422.0,101.7132,101.7225,101.5635,101.6757,66422.0
2021-09-17 14:00:00,108.71,108.82,108.66,108.79,44056.0,101.6664,101.7693,101.6196,101.7412,44056.0
2021-09-17 14:10:00,108.82,108.86,108.62,108.71,59708.0,101.7693,101.8067,101.5822,101.6664,59708.0
2021-09-17 14:20:00,108.71,108.86,108.7,108.72,69139.0,101.6664,101.8067,101.657,101.6757,69139.0
2021-09-17 14:30:00,108.73,108.77,108.58,108.67,80147.0,101.6851,101.7225,101.5448,101.629,80147.0
2021-09-17 14:40:00,108.67,108.98,108.66,108.94,111205.0,101.629,101.9189,101.6196,101.8815,111205.0
2021-09-17 14:50:00,108.94,108.97,108.78,108.8,98782.0,101.8815,101.9095,101.7319,101.7506,98782.0
2021-09-17 15:00:00,108.79,108.98,108.79,108.9,110058.0,101.7412,101.9189,101.7412,101.8441,110058.0
2021-09-17 15:10:00,108.89,108.93,108.73,108.86,116812.0,101.8347,101.8721,101.6851,101.8067,116812.0
2021-09-17 15:20:00,108.87,109.0,108.77,108.82,100915.0,101.816,101.9376,101.7225,101.7693,100915.0
2021-09-17 15:30:00,108.81,109.02,108.75,108.96,125719.0,101.7599,101.9563,101.7038,101.9002,125719.0
2021-09-17 15:40:00,108.97,109.21,108.92,108.93,141820.0,101.9095,102.134,101.8628,101.8721,141820.0
2021-09-17 15:50:00,108.95,109.63,108.95,109.44,620656.0,101.8908,102.5268,101.8908,102.3491,620656.0
2021-09-20 09:30:00,107.21,107.36,106.76,106.94,296639.0,100.2636,100.4039,99.8427,100.0111,296639.0
2021-09-20 09:40:00,106.96,107.98,106.79,107.95,125890.0,100.0298,100.9837,99.8708,100.9556,125890.0
2021-09-20 09:50:00,107.96,107.98,107.45,107.56,148624.0,100.965,100.9837,100.488,100.5909,148624.0
2021-09-20 10:00:00,107.56,107.93,107.28,107.46,217107.0,100.5909,100.9369,100.329,100.4974,217107.0
2021-09-20 10:10:00,107.47,107.59,107.13,107.22,180603.0,100.5067,100.619,100.1888,100.2729,180603.0
2021-09-20 10:20:00,107.2,107.22,106.86,107.0,173686.0,100.2542,100.2729,99.9363,100.0672,173686.0
2021-09-20 10:30:00,106.97,107.46,106.8,107.45,103925.0,100.0391,100.4974,99.8801,100.488,103925.0
2021-09-20 10:40:00,107.37,107.56,107.12,107.41,172079.0,100.4132,100.5909,100.1794,100.4506,172079.0
2021-09-20 10:50:00,107.34,107.54,107.18,107.29,201610.0,100.3852,100.5722,100.2355,100.3384,201610.0
2021-09-20 11:00:00,107.22,107.76,107.04,107.58,108477.0,100.2729,100.7779,100.1046,100.6096,108477.0
2021-09-20 11:10:00,107.56,107.6,107.1,107.14,55626.0,100.5909,100.6283,100.1607,100.1981,55626.0
2021-09-20 11:20:00,107.15,107.28,107.01,107.2,68837.0,100.2075,100.329,100.0765,100.2542,68837.0
2021-09-20 11:30:00,107.18,107.19,106.73,106.81,67668.0,100.2355,100.2449,99.8147,99.8895,67668.0
2021-09-20 11:40:00,106.8,106.85,106.6,106.68,87255.0,99.8801,99.9269,99.6931,99.7679,87255.0
2021-09-20 11:50:00,106.69,106.71,106.51,106.6,154160.0,99.7773,99.796,99.6089,99.6931,154160.0
2021-09-20 12:00:00,106.58,106.63,106.27,106.3,43026.0,99.6744,99.7212,99.3845,99.4125,43026.0
2021-09-20 12:10:00,106.32,106.59,106.28,106.49,76840.0,99.4312,99.6838,99.3938,99.5902,76840.0
2021-09-20 12:20:00,106.47,106.67,106.33,106.62,68931.0,99.5715,99.7586,99.4406,99.7118,68931.0
2021-09-20 12:30:00,106.6,106.67,106.47,106.58,49781.0,99.6931,99.7586,99.5715,99.6744,49781.0
2021-09-20 12:40:00,106.59,106.62,106.31,106.44,69540.0,99.6838,99.7118,99.4219,99.5435,69540.0
2021-09-20 12:50:00,106.45,106.48,106.21,106.27,49319.0,99.5528,99.5809,99.3284,99.3845,49319.0
2021-09-20 13:00:00,106.25,106.37,106.02,106.14,58726.0,99.3658,99.478,99.1507,99.2629,58726.0
2021-09-20 13:10:00,106.15,106.42,106.11,106.39,70627.0,99.2723,99.5248,99.2349,99.4967,70627.0
2021-09-20 13:20:00,106.4,106.54,106.28,106.54,92275.0,99.5061,99.637,99.3938,99.637,92275.0
2021-09-20 13:30:00,106.53,106.81,106.4,106.81,81605.0,99.6276,99.8895,99.5061,99.8895,81605.0
2021-09-20 13:40:00,106.82,106.9,106.69,106.89,66488.0,99.8989,99.9737,99.7773,99.9643,66488.0
2021-09-20 13:50:00,106.89,107.0,106.82,106.97,84777.0,99.9643,100.0672,99.8989,100.0391,84777.0
2021-09-20 14:00:00,107.0,107.12,106.68,106.68,133944.0,100.0672,100.1794,99.7679,99.7679,133944.0
2021-09-20 14:10:00,106.71,106.73,106.52,106.63,64999.0,99.796,99.8147,99.6183,99.7212,64999.0
2021-09-20 14:20:00,106.61,106.63,106.29,106.3,71820.0,99.7025,99.7212,99.4032,99.4125,71820.0
2021-09-20 14:30:00,106.32,106.34,106.06,106.18,62804.0,99.4312,99.45,99.1881,99.3003,62804.0
2021-09-20 14:40:00,106.18,106.42,106.11,106.24,111327.0,99.3003,99.5248,99.2349,99.3564,111327.0
2021-09-20 14:50:00,106.26,106.54,106.14,106.35,150827.0,99.3751,99.637,99.2629,99.4593,150827.0
2021-09-20 15:00:00,106.32,106.55,106.2,106.27,97476.0,99.4312,99.6463,99.319,99.3845,97476.0
2021-09-20 15:10:00,106.32,106.4,106.07,106.14,144882.0,99.4312,99.5061,99.1974,99.2629,144882.0
2021-09-20 15:20:00,106.14,106.79,106.14,106.79,115036.0,99.2629,99.8708,99.2629,99.8708,115036.0
2021-09-20 15:30:00,106.8,107.11,106.69,106.94,116444.0,99.8801,100.1701,99.7773,100.0111,116444.0
2021-09-20 15:40:00,106.92,107.31,106.92,107.16,144363.0,99.9924,100.3571,99.9924,100.2168,144363.0
2021-09-20 15:50:00,107.17,107.64,107.17,107.53,189028.0,100.2262,100.6657,100.2262,100.5628,189028.0
2021-09-21 09:30:00,108.19,108.46,108.01,108.39,171308.0,101.1801,101.4326,101.0117,101.3671,171308.0
2021-09-21 09:40:00,108.36,108.38,107.77,108.12,214008.0,101.3391,101.3578,100.7873,101.1146,214008.0
2021-09-21 09:50:00,108.11,108.14,107.36,107.59,599466.0,101.1053,101.1333,100.4039,100.619,599466.0
2021-09-21 10:00:00,107.62,107.73,107.21,107.23,77270.0,100.647,100.7499,100.2636,100.2823,77270.0
2021-09-21 10:10:00,107.24,107.51,107.22,107.43,52329.0,100.2916,100.5441,100.2729,100.4693,52329.0
2021-09-21 10:20:00,107.43,107.48,107.14,107.45,86891.0,100.4693,100.5161,100.1981,100.488,86891.0
2021-09-21 10:30:00,107.46,107.54,107.05,107.24,313113.0,100.4974,100.5722,100.114,100.2916,313113.0
2021-09-21 10:40:00,107.27,107.3,106.65,106.65,78713.0,100.3197,100.3478,99.7399,99.7399,78713.0
2021-09-21 10:50:00,106.68,106.91,106.55,106.91,49502.0,99.7679,99.983,99.6463,99.983,49502.0
2021-09-21 11:00:00,106.86,107.26,106.73,107.21,90598.0,99.9363,100.3103,99.8147,100.2636,90598.0
2021-09-21 11:10:00,107.21,107.27,107.07,107.12,37634.0,100.2636,100.3197,100.1327,100.1794,37634.0
2021-09-21 11:20:00,107.05,107.16,106.96,107.03,45442.0,100.114,100.2168,100.0298,100.0952,45442.0
2021-09-21 11:30:00,107.03,107.5,107.01,107.38,53958.0,100.0952,100.5348,100.0765,100.4226,53958.0
2021-09-21 11:40:00,107.39,107.51,107.33,107.41,44667.0,100.4319,100.5441,100.3758,100.4506,44667.0
2021-09-21 11:50:00,107.42,107.49,107.34,107.43,21533.0,100.46,100.5254,100.3852,100.4693,21533.0
2021-09-21 12:00:00,107.45,107.77,107.42,107.76,211051.0,100.488,100.7873,100.46,100.7779,211051.0
2021-09-21 12:10:00,107.76,107.85,107.64,107.65,61715.0,100.7779,100.8621,100.6657,100.6751,61715.0
2021-09-21 12:20:00,107.66,107.74,107.56,107.65,37562.0,100.6844,100.7592,100.5909,100.6751,37562.0
2021-09-21 12:30:00,107.67,107.71,107.58,107.63,39099.0,100.6938,100.7312,100.6096,100.6564,39099.0
2021-09-21 12:40:00,107.62,107.65,107.54,107.56,34757.0,100.647,100.6751,100.5722,100.5909,34757.0
2021-09-21 12:50:00,107.56,107.56,107.15,107.42,64998.0,100.5909,100.5909,100.2075,100.46,64998.0
2021-09-21 13:00:00,107.43,107.55,107.32,107.48,67144.0,100.4693,100.5816,100.3665,100.5161,67144.0
2021-09-21 13:10:00,107.49,107.59,107.39,107.58,22103.0,100.5254,100.619,100.4319,100.6096,22103.0
2021-09-21 13:20:00,107.59,107.66,107.28,107.39,43415.0,100.619,100.6844,100.329,100.4319,43415.0
2021-09-21 13:30:00,107.41,107.52,107.34,107.51,119236.0,100.4506,100.5535,100.3852,100.5441,119236.0
2021-09-21 13:40:00,107.51,107.56,107.35,107.54,60597.0,100.5441,100.5909,100.3945,100.5722,60597.0
2021-09-21 13:50:00,107.53,107.66,107.27,107.44,50623.0,100.5628,100.6844,100.3197,100.4787,50623.0
2021-09-21 14:00:00,107.45,107.6,107.44,107.51,69039.0,100.488,100.6283,100.4787,100.5441,69039.0
2021-09-21 14:10:00,107.53,107.55,107.45,107.47,48223.0,100.5628,100.5816,100.488,100.5067,48223.0
2021-09-21 14:20:00,107.45,107.47,107.2,107.23,46875.0,100.488,100.5067,100.2542,100.2823,46875.0
2021-09-21 14:30:00,107.25,107.4,107.23,107.33,52276.0,100.301,100.4413,100.2823,100.3758,52276.0
2021-09-21 14:40:00,107.34,107.52,107.34,107.43,54363.0,100.3852,100.5535,100.3852,100.4693,54363.0
2021-09-21 14:50:00,107.49,107.82,107.49,107.59,78771.0,100.5254,100.8341,100.5254,100.619,78771.0
2021-09-21 15:00:00,107.61,107.79,107.6,107.71,47910.0,100.6377,100.806,100.6283,100.7312,47910.0
2021-09-21 15:10:00,107.7,107.95,107.65,107.66,88300.0,100.7218,100.9556,100.6751,100.6844,88300.0
2021-09-21 15:20:00,107.66,107.95,107.65,107.89,98769.0,100.6844,100.9556,100.6751,100.8995,98769.0
2021-09-21 15:30:00,107.86,108.06,107.83,107.83,207822.0,100.8715,101.0585,100.8434,100.8434,207822.0
2021-09-21 15:40:00,107.81,107.92,107.53,107.57,261103.0,100.8247,100.9276,100.5628,100.6003,261103.0
2021-09-21 15:50:00,107.6,107.62,107.28,107.29,94074.0,100.6283,100.647,100.329,100.3384,94074.0
2021-09-22 09:30:00,108.0,108.64,107.98,108.62,169602.0,101.0024,101.6009,100.9837,101.5822,169602.0
2021-09-22 09:40:00,108.59,108.67,108.37,108.46,94253.0,101.5542,101.629,101.3484,101.4326,94253.0
2021-09-22 09:50:00,108.45,108.93,108.44,108.92,88277.0,101.4232,101.8721,101.4139,101.8628,88277.0
2021-09-22 10:00:00,108.93,108.93,108.68,108.79,53264.0,101.8721,101.8721,101.6383,101.7412,53264.0
2021-09-22 10:10:00,108.8,108.83,108.49,108.8,195488.0,101.7506,101.7786,101.4606,101.7506,195488.0
2021-09-22 10:20:00,108.81,108.83,108.52,108.57,30110.0,101.7599,101.7786,101.4887,101.5355,30110.0
2021-09-22 10:30:00,108.6,108.74,108.52,108.69,25001.0,101.5635,101.6945,101.4887,101.6477,25001.0
2021-09-22 10:40:00,108.67,108.96,108.65,108.95,29409.0,101.629,101.9002,101.6103,101.8908,29409.0
2021-09-22 10:50:00,108.96,109.01,108.84,108.93,47877.0,101.9002,101.947,101.788,101.8721,47877.0
2021-09-22 11:00:00,108.94,109.15,108.94,109.03,42130.0,101.8815,102.0779,101.8815,101.9657,42130.0
2021-09-22 11:10:00,109.04,109.33,109.04,109.3,25723.0,101.975,102.2462,101.975,102.2182,25723.0
2021-09-22 11:20:00,109.29,109.39,109.26,109.34,64143.0,102.2088,102.3023,102.1808,102.2556,64143.0
2021-09-22 11:30:00,109.33,109.57,109.31,109.46,38407.0,102.2462,102.4707,102.2275,102.3678,38407.0
2021-09-22 11:40:00,109.47,109.47,109.31,109.33,29472.0,102.3772,102.3772,102.2275,102.2462,29472.0
2021-09-22 11:50:00,109.32,109.54,109.24,109.36,79510.0,102.2369,102.4426,102.1621,102.2743,79510.0
2021-09-22 12:00:00,109.3,109.38,109.22,109.24,129243.0,102.2182,102.293,102.1434,102.1621,129243.0
2021-09-22 12:10:00,109.25,109.28,109.16,109.18,57300.0,102.1714,102.1995,102.0872,102.1059,57300.0
2021-09-22 12:20:00,109.16,109.27,109.16,109.24,31676.0,102.0872,102.1901,102.0872,102.1621,31676.0
2021-09-22 12:30:00,109.27,109.38,109.24,109.33,70838.0,102.1901,102.293,102.1621,102.2462,70838.0
2021-09-22 12:40:00,109.32,109.32,109.19,109.25,21372.0,102.2369,102.2369,102.1153,102.1714,21372.0
2021-09-22 12:50:00,109.25,109.3,109.13,109.24,29275.0,102.1714,102.2182,102.0592,102.1621,29275.0
2021-09-22 13:00:00,109.23,109.26,109.12,109.12,31807.0,102.1527,102.1808,102.0498,102.0498,31807.0
2021-09-22 13:10:00,109.14,109.19,109.06,109.13,20708.0,102.0685,102.1153,101.9937,102.0592,20708.0
2021-09-22 13:20:00,109.15,109.24,109.11,109.23,31539.0,102.0779,102.1621,102.0405,102.1527,31539.0
2021-09-22 13:30:00,109.22,109.38,109.2,109.31,30938.0,102.1434,102.293,102.1246,102.2275,30938.0
2021-09-22 13:40:00,109.28,109.38,109.26,109.29,25028.0,102.1995,102.293,102.1808,102.2088,25028.0
2021-09-22 13:50:00,109.27,109.38,109.18,109.38,51451.0,102.1901,102.293,102.1059,102.293,51451.0
2021-09-22 14:00:00,109.36,109.73,109.16,109.62,92441.0,102.2743,102.6203,102.0872,102.5174,92441.0
2021-09-22 14:10:00,109.64,109.98,109.64,109.73,68832.0,102.5361,102.8541,102.5361,102.6203,68832.0
2021-09-22 14:20:00,109.75,109.84,109.5,109.84,42262.0,102.639,102.7232,102.4052,102.7232,42262.0
2021-09-22 14:30:00,109.83,109.98,109.63,109.69,77125.0,102.7138,102.8541,102.5268,102.5829,77125.0
2021-09-22 14:40:00,109.64,109.64,109.19,109.21,94584.0,102.5361,102.5361,102.1153,102.134,94584.0
2021-09-22 14:50:00,109.19,109.49,109.02,109.35,70585.0,102.1153,102.3959,101.9563,102.2649,70585.0
2021-09-22 15:00:00,109.35,109.43,109.18,109.42,99650.0,102.2649,102.3397,102.1059,102.3304,99650.0
2021-09-22 15:10:00,109.43,109.73,109.34,109.73,84045.0,102.3397,102.6203,102.2556,102.6203,84045.0
2021-09-22 15:20:00,109.72,109.8,109.58,109.66,94935.0,102.611,102.6858,102.48,102.5548,94935.0
2021-09-22 15:30:00,109.66,109.7,109.43,109.67,50418.0,102.5548,102.5922,102.3397,102.5642,50418.0
2021-09-22 15:40:00,109.65,109.66,109.28,109.28,43173.0,102.5455,102.5548,102.1995,102.1995,43173.0
2021-09-22 15:50:00,109.26,109.28,109.02,109.1,117636.0,102.1808,102.1995,101.9563,102.0311,117636.0
2021-09-23 09:30:00,109.78,110.35,109.53,110.35,196444.0,102.6671,103.2001,102.4333,103.2001,196444.0
2021-09-23 09:40:00,110.33,110.55,110.11,110.47,76740.0,103.1814,103.3872,102.9757,103.3124,76740.0
2021-09-23 09:50:00,110.46,110.7,110.34,110.62,87404.0,103.303,103.5275,103.1908,103.4526,87404.0
2021-09-23 10:00:00,110.66,110.69,110.41,110.46,70971.0,103.49,103.5181,103.2562,103.303,70971.0
2021-09-23 10:10:00,110.48,110.69,110.48,110.53,52519.0,103.3217,103.5181,103.3217,103.3685,52519.0
2021-09-23 10:20:00,110.53,110.67,110.51,110.61,32697.0,103.3685,103.4994,103.3498,103.4433,32697.0
2021-09-23 10:30:00,110.6,110.69,110.5,110.64,73948.0,103.4339,103.5181,103.3404,103.4713,73948.0
2021-09-23 10:40:00,110.68,110.79,110.63,110.78,116565.0,103.5088,103.6116,103.462,103.6023,116565.0
2021-09-23 10:50:00,110.76,110.94,110.75,110.88,37773.0,103.5836,103.7519,103.5742,103.6958,37773.0
2021-09-23 11:00:00,110.87,110.96,110.83,110.9,56333.0,103.6864,103.7706,103.649,103.7145,56333.0
2021-09-23 11:10:00,110.89,111.04,110.85,111.02,54462.0,103.7051,103.8454,103.6677,103.8267,54462.0
2021-09-23 11:20:00,111.02,111.11,110.92,111.07,70045.0,103.8267,103.9109,103.7332,103.8735,70045.0
2021-09-23 11:30:00,111.07,111.13,111.02,111.08,53231.0,103.8735,103.9296,103.8267,103.8828,53231.0
2021-09-23 11:40:00,111.06,111.12,110.87,110.91,73376.0,103.8641,103.9202,103.6864,103.7239,73376.0
2021-09-23 11:50:00,110.94,111.12,110.86,111.12,49023.0,103.7519,103.9202,103.6771,103.9202,49023.0
2021-09-23 12:00:00,111.11,111.13,111.0,111.03,41460.0,103.9109,103.9296,103.808,103.8361,41460.0
2021-09-23 12:10:00,111.04,111.09,110.98,111.08,46224.0,103.8454,103.8922,103.7893,103.8828,46224.0
2021-09-23 12:20:00,111.07,111.13,110.98,111.1,38342.0,103.8735,103.9296,103.7893,103.9015,38342.0
2021-09-23 12:30:00,111.09,111.12,111.04,111.05,57099.0,103.8922,103.9202,103.8454,103.8548,57099.0
2021-09-23 12:40:00,111.05,111.2,111.05,111.2,69194.0,103.8548,103.9951,103.8548,103.9951,69194.0
2021-09-23 12:50:00,111.21,111.27,111.13,111.18,22700.0,104.0044,104.0605,103.9296,103.9764,22700.0
2021-09-23 13:00:00,111.18,111.38,111.18,111.36,42054.0,103.9764,104.1634,103.9764,104.1447,42054.0
2021-09-23 13:10:00,111.35,111.39,111.29,111.37,32915.0,104.1353,104.1728,104.0792,104.154,32915.0
2021-09-23 13:20:00,111.37,111.46,111.35,111.45,27752.0,104.154,104.2382,104.1353,104.2289,27752.0
2021-09-23 13:30:00,111.45,111.52,111.41,111.48,34826.0,104.2289,104.2943,104.1915,104.2569,34826.0
2021-09-23 13:40:00,111.48,111.59,111.47,111.59,53449.0,104.2569,104.3598,104.2476,104.3598,53449.0
2021-09-23 13:50:00,111.6,111.67,111.57,111.58,46649.0,104.3691,104.4346,104.3411,104.3504,46649.0
2021-09-23 14:00:00,111.58,111.7,111.47,111.48,48291.0,104.3504,104.4627,104.2476,104.2569,48291.0
2021-09-23 14:10:00,111.48,111.58,111.4,111.58,59487.0,104.2569,104.3504,104.1821,104.3504,59487.0
2021-09-23 14:20:00,111.57,111.63,111.55,111.57,30170.0,104.3411,104.3972,104.3224,104.3411,30170.0
2021-09-23 14:30:00,111.57,111.66,111.45,111.46,62920.0,104.3411,104.4253,104.2289,104.2382,62920.0
2021-09-23 14:40:00,111.47,111.5,111.32,111.32,38188.0,104.2476,104.2756,104.1073,104.1073,38188.0
2021-09-23 14:50:00,111.32,111.37,111.29,111.36,37342.0,104.1073,104.154,104.0792,104.1447,37342.0
2021-09-23 15:00:00,111.36,111.41,111.24,111.26,36095.0,104.1447,104.1915,104.0325,104.0512,36095.0
2021-09-23 15:10:00,111.25,111.25,111.09,111.11,34234.0,104.0418,104.0418,103.8922,103.9109,34234.0
2021-09-23 15:20:00,111.11,111.2,111.09,111.15,39773.0,103.9109,103.9951,103.8922,103.9483,39773.0
2021-09-23 15:30:00,111.15,111.16,111.01,111.12,52455.0,103.9483,103.9577,103.8174,103.9202,52455.0
2021-09-23 15:40:00,111.12,111.17,110.98,111.01,58113.0,103.9202,103.967,103.7893,103.8174,58113.0
2021-09-23 15:50:00,111.01,111.04,110.84,110.94,113416.0,103.8174,103.8454,103.6584,103.7519,113416.0
2021-09-24 09:30:00,109.93,110.33,109.77,110.22,175678.0,103.2742,103.6499,103.1239,103.5466,175678.0
2021-09-24 09:40:00,110.22,110.36,109.7,109.79,90966.0,103.5466,103.6781,103.0581,103.1426,90966.0
2021-09-24 09:50:00,109.73,110.5,109.7,110.48,108348.0,103.0863,103.8097,103.0581,103.7909,108348.0
2021-09-24 10:00:00,110.48,110.81,110.36,110.7,91699.0,103.7909,104.1009,103.6781,103.9975,91699.0
2021-09-24 10:10:00,110.68,110.77,110.41,110.5,54933.0,103.9788,104.0633,103.7251,103.8097,54933.0
2021-09-24 10:20:00,110.53,110.76,110.48,110.7,53099.0,103.8378,104.0539,103.7909,103.9975,53099.0
2021-09-24 10:30:00,110.72,110.82,110.59,110.67,33282.0,104.0163,104.1103,103.8942,103.9694,33282.0
2021-09-24 10:40:00,110.71,110.73,110.39,110.71,110169.0,104.0069,104.0257,103.7063,104.0069,110169.0
2021-09-24 10:50:00,110.7,110.77,110.61,110.73,52272.0,103.9975,104.0633,103.913,104.0257,52272.0
2021-09-24 11:00:00,110.73,110.84,110.67,110.84,23149.0,104.0257,104.1291,103.9694,104.1291,23149.0
2021-09-24 11:10:00,110.81,110.81,110.63,110.73,35352.0,104.1009,104.1009,103.9318,104.0257,35352.0
2021-09-24 11:20:00,110.72,110.75,110.52,110.56,27339.0,104.0163,104.0445,103.8284,103.866,27339.0
2021-09-24 11:30:00,110.55,110.76,110.55,110.76,37105.0,103.8566,104.0539,103.8566,104.0539,37105.0
2021-09-24 11:40:00,110.78,110.81,110.72,110.73,37109.0,104.0727,104.1009,104.0163,104.0257,37109.0
2021-09-24 11:50:00,110.73,110.95,110.71,110.94,32521.0,104.0257,104.2324,104.0069,104.223,32521.0
2021-09-24 12:00:00,110.96,111.02,110.91,110.97,45828.0,104.2418,104.2982,104.1948,104.2512,45828.0
2021-09-24 12:10:00,110.98,110.98,110.88,110.89,36881.0,104.2606,104.2606,104.1666,104.176,36881.0
2021-09-24 12:20:00,110.88,110.9,110.81,110.88,52269.0,104.1666,104.1854,104.1009,104.1666,52269.0
2021-09-24 12:30:00,110.88,110.94,110.85,110.86,27985.0,104.1666,104.223,104.1385,104.1479,27985.0
2021-09-24 12:40:00,110.86,110.95,110.8,110.86,31390.0,104.1479,104.2324,104.0915,104.1479,31390.0
2021-09-24 12:50:00,110.87,110.89,110.77,110.8,39538.0,104.1572,104.176,104.0633,104.0915,39538.0
2021-09-24 13:00:00,110.78,110.81,110.69,110.71,34133.0,104.0727,104.1009,103.9881,104.0069,34133.0
2021-09-24 13:10:00,110.71,110.8,110.7,110.77,29857.0,104.0069,104.0915,103.9975,104.0633,29857.0
2021-09-24 13:20:00,110.77,110.77,110.65,110.71,25073.0,104.0633,104.0633,103.9506,104.0069,25073.0
2021-09-24 13:30:00,110.71,110.72,110.54,110.65,72824.0,104.0069,104.0163,103.8472,103.9506,72824.0
2021-09-24 13:40:00,110.64,110.71,110.61,110.66,36649.0,103.9412,104.0069,103.913,103.96,36649.0
2021-09-24 13:50:00,110.66,110.69,110.54,110.55,34194.0,103.96,103.9881,103.8472,103.8566,34194.0
2021-09-24 14:00:00,110.55,110.62,110.48,110.49,33559.0,103.8566,103.9224,103.7909,103.8003,33559.0
2021-09-24 14:10:00,110.49,110.63,110.47,110.62,18903.0,103.8003,103.9318,103.7815,103.9224,18903.0
2021-09-24 14:20:00,110.63,110.75,110.59,110.74,71760.0,103.9318,104.0445,103.8942,104.0351,71760.0
2021-09-24 14:30:00,110.73,110.79,110.7,110.72,27083.0,104.0257,104.0821,103.9975,104.0163,27083.0
2021-09-24 14:40:00,110.72,110.76,110.69,110.7,35114.0,104.0163,104.0539,103.9881,103.9975,35114.0
2021-09-24 14:50:00,110.72,110.75,110.67,110.74,52997.0,104.0163,104.0445,103.9694,104.0351,52997.0
2021-09-24 15:00:00,110.74,110.74,110.49,110.52,41554.0,104.0351,104.0351,103.8003,103.8284,41554.0
2021-09-24 15:10:00,110.52,110.65,110.48,110.62,169765.0,103.8284,103.9506,103.7909,103.9224,169765.0
2021-09-24 15:20:00,110.62,110.83,110.58,110.73,233063.0,103.9224,104.1197,103.8848,104.0257,233063.0
2021-09-24 15:30:00,110.74,110.77,110.61,110.71,230818.0,104.0351,104.0633,103.913,104.0069,230818.0
2021-09-24 15:40:00,110.71,110.89,110.68,110.82,260942.0,104.0069,104.176,103.9788,104.1103,260942.0
2021-09-24 15:50:00,110.82,110.84,110.31,110.34,283200.0,104.1103,104.1291,103.6312,103.6593,283200.0
2021-09-27 09:30:00,110.53,111.53,110.53,111.42,223169.0,103.8378,104.7773,103.8378,104.6739,223169.0
2021-09-27 09:40:00,111.44,111.98,111.11,111.9,313408.0,104.6927,105.2,104.3827,105.1249,313408.0
2021-09-27 09:50:00,111.89,112.06,111.72,111.86,126207.0,105.1155,105.2752,104.9558,105.0873,126207.0
2021-09-27 10:00:00,111.84,112.06,111.6,111.97,147381.0,105.0685,105.2752,104.8431,105.1906,147381.0
2021-09-27 10:10:00,111.98,112.33,111.95,112.28,77266.0,105.2,105.5289,105.1719,105.4819,77266.0
2021-09-27 10:20:00,112.28,112.28,112.02,112.22,138620.0,105.4819,105.4819,105.2376,105.4255,138620.0
2021-09-27 10:30:00,112.21,112.44,112.19,112.26,43367.0,105.4161,105.6322,105.3973,105.4631,43367.0
2021-09-27 10:40:00,112.27,112.43,112.19,112.38,68227.0,105.4725,105.6228,105.3973,105.5758,68227.0
2021-09-27 10:50:00,112.37,112.53,112.32,112.53,31484.0,105.5664,105.7167,105.5195,105.7167,31484.0
2021-09-27 11:00:00,112.53,112.62,112.42,112.6,39436.0,105.7167,105.8013,105.6134,105.7825,39436.0
2021-09-27 11:10:00,112.59,112.73,112.53,112.61,33822.0,105.7731,105.9046,105.7167,105.7919,33822.0
2021-09-27 11:20:00,112.64,112.7,112.58,112.65,38947.0,105.8201,105.8764,105.7637,105.8295,38947.0
2021-09-27 11:30:00,112.64,112.79,112.64,112.72,101019.0,105.8201,105.961,105.8201,105.8952,101019.0
2021-09-27 11:40:00,112.73,112.75,112.53,112.66,49914.0,105.9046,105.9234,105.7167,105.8389,49914.0
2021-09-27 11:50:00,112.67,112.75,112.53,112.7,36370.0,105.8483,105.9234,105.7167,105.8764,36370.0
2021-09-27 12:00:00,112.7,112.75,112.61,112.67,22043.0,105.8764,105.9234,105.7919,105.8483,22043.0
2021-09-27 12:10:00,112.66,112.73,112.63,112.67,30943.0,105.8389,105.9046,105.8107,105.8483,30943.0
2021-09-27 12:20:00,112.64,112.74,112.61,112.71,26277.0,105.8201,105.914,105.7919,105.8858,26277.0
2021-09-27 12:30:00,112.71,112.77,112.68,112.74,40458.0,105.8858,105.9422,105.8577,105.914,40458.0
2021-09-27 12:40:00,112.71,112.78,112.54,112.56,93828.0,105.8858,105.9516,105.7261,105.7449,93828.0
2021-09-27 12:50:00,112.55,112.65,112.49,112.56,117345.0,105.7355,105.8295,105.6792,105.7449,117345.0
2021-09-27 13:00:00,112.54,112.64,112.53,112.58,20350.0,105.7261,105.8201,105.7167,105.7637,20350.0
2021-09-27 13:10:00,112.59,112.73,112.5,112.73,20030.0,105.7731,105.9046,105.6886,105.9046,20030.0
2021-09-27 13:20:00,112.71,112.71,112.58,112.63,30784.0,105.8858,105.8858,105.7637,105.8107,30784.0
2021-09-27 13:30:00,112.61,112.61,112.52,112.58,36147.0,105.7919,105.7919,105.7073,105.7637,36147.0
2021-09-27 13:40:00,112.58,112.68,112.54,112.67,20796.0,105.7637,105.8577,105.7261,105.8483,20796.0
2021-09-27 13:50:00,112.66,112.75,112.66,112.72,63312.0,105.8389,105.9234,105.8389,105.8952,63312.0
2021-09-27 14:00:00,112.72,112.95,112.72,112.95,53074.0,105.8952,106.1113,105.8952,106.1113,53074.0
2021-09-27 14:10:00,112.95,113.14,112.89,113.13,71029.0,106.1113,106.2898,106.0549,106.2804,71029.0
2021-09-27 14:20:00,113.12,113.18,113.05,113.18,74425.0,106.271,106.3274,106.2053,106.3274,74425.0
2021-09-27 14:30:00,113.17,113.17,113.05,113.08,68273.0,106.318,106.318,106.2053,106.2334,68273.0
2021-09-27 14:40:00,113.08,113.11,112.96,112.98,86113.0,106.2334,106.2616,106.1207,106.1395,86113.0
2021-09-27 14:50:00,112.98,113.03,112.9,112.93,102389.0,106.1395,106.1865,106.0643,106.0925,102389.0
2021-09-27 15:00:00,112.93,112.94,112.75,112.89,95024.0,106.0925,106.1019,105.9234,106.0549,95024.0
2021-09-27 15:10:00,112.89,112.96,112.83,112.87,43891.0,106.0549,106.1207,105.9986,106.0362,43891.0
2021-09-27 15:20:00,112.89,112.95,112.75,112.78,180506.0,106.0549,106.1113,105.9234,105.9516,180506.0
2021-09-27 15:30:00,112.78,112.83,112.68,112.74,48059.0,105.9516,105.9986,105.8577,105.914,48059.0
2021-09-27 15:40:00,112.75,112.75,112.54,112.54,47176.0,105.9234,105.9234,105.7261,105.7261,47176.0
2021-09-27 15:50:00,112.49,112.5,112.31,112.34,239638.0,105.6792,105.6886,105.5101,105.5382,239638.0
2021-09-28 09:30:00,112.05,112.31,111.78,112.16,267833.0,105.2658,105.5101,105.0122,105.3691,267833.0
2021-09-28 09:40:00,112.19,112.35,111.68,111.98,79073.0,105.3973,105.5476,104.9182,105.2,79073.0
2021-09-28 09:50:00,111.96,111.97,111.57,111.75,83707.0,105.1813,105.1906,104.8149,104.984,83707.0
2021-09-28 10:00:00,111.74,111.74,111.13,111.15,78730.0,104.9746,104.9746,104.4015,104.4203,78730.0
2021-09-28 10:10:00,111.14,111.29,110.97,111.08,56850.0,104.4109,104.5518,104.2512,104.3545,56850.0
2021-09-28 10:20:00,111.05,111.18,110.82,111.15,109862.0,104.3264,104.4485,104.1103,104.4203,109862.0
2021-09-28 10:30:00,111.07,111.5,110.88,111.43,90719.0,104.3451,104.7491,104.1666,104.6833,90719.0
2021-09-28 10:40:00,111.41,111.53,111.29,111.42,131429.0,104.6646,104.7773,104.5518,104.6739,131429.0
2021-09-28 10:50:00,111.42,111.65,111.19,111.43,72077.0,104.6739,104.89,104.4579,104.6833,72077.0
2021-09-28 11:00:00,111.48,111.53,111.08,111.16,45037.0,104.7303,104.7773,104.3545,104.4297,45037.0
2021-09-28 11:10:00,111.15,111.3,110.94,111.28,49221.0,104.4203,104.5612,104.223,104.5424,49221.0
2021-09-28 11:20:00,111.22,111.44,111.19,111.28,35785.0,104.4861,104.6927,104.4579,104.5424,35785.0
2021-09-28 11:30:00,111.28,111.35,111.11,111.26,47710.0,104.5424,104.6082,104.3827,104.5236,47710.0
2021-09-28 11:40:00,111.27,111.29,111.02,111.13,63864.0,104.533,104.5518,104.2982,104.4015,63864.0
2021-09-28 11:50:00,111.09,111.2,110.93,111.13,53673.0,104.3639,104.4673,104.2136,104.4015,53673.0
2021-09-28 12:00:00,111.13,111.14,110.79,110.98,46791.0,104.4015,104.4109,104.0821,104.2606,46791.0
2021-09-28 12:10:00,110.99,111.28,110.95,111.13,43787.0,104.27,104.5424,104.2324,104.4015,43787.0
2021-09-28 12:20:00,111.12,111.23,111.05,111.11,31204.0,104.3921,104.4955,104.3264,104.3827,31204.0
2021-09-28 12:30:00,111.1,111.16,110.97,111.06,108284.0,104.3733,104.4297,104.2512,104.3357,108284.0
2021-09-28 12:40:00,111.05,111.05,110.81,110.82,28350.0,104.3264,104.3264,104.1009,104.1103,28350.0
2021-09-28 12:50:00,110.82,111.01,110.78,110.85,35819.0,104.1103,104.2888,104.0727,104.1385,35819.0
2021-09-28 13:00:00,110.85,111.08,110.83,111.06,53832.0,104.1385,104.3545,104.1197,104.3357,53832.0
2021-09-28 13:10:00,111.06,111.16,110.98,111.14,72872.0,104.3357,104.4297,104.2606,104.4109,72872.0
2021-09-28 13:20:00,111.15,111.48,111.14,111.44,42827.0,104.4203,104.7303,104.4109,104.6927,42827.0
2021-09-28 13:30:00,111.43,111.43,111.21,111.27,45657.0,104.6833,104.6833,104.4767,104.533,45657.0
2021-09-28 13:40:00,111.29,111.38,111.0,111.09,38380.0,104.5518,104.6364,104.2794,104.3639,38380.0
2021-09-28 13:50:00,111.11,111.13,110.97,111.0,40023.0,104.3827,104.4015,104.2512,104.2794,40023.0
2021-09-28 14:00:00,111.0,111.04,110.89,110.93,72502.0,104.2794,104.317,104.176,104.2136,72502.0
2021-09-28 14:10:00,110.91,111.07,110.71,111.06,75796.0,104.1948,104.3451,104.0069,104.3357,75796.0
2021-09-28 14:20:00,111.07,111.21,111.04,111.21,96961.0,104.3451,104.4767,104.317,104.4767,96961.0
2021-09-28 14:30:00,111.21,111.21,110.93,111.08,79380.0,104.4767,104.4767,104.2136,104.3545,79380.0
2021-09-28 14:40:00,111.09,111.51,111.06,111.47,77594.0,104.3639,104.7585,104.3357,104.7209,77594.0
2021-09-28 14:50:00,111.49,111.57,111.39,111.45,54392.0,104.7397,104.8149,104.6458,104.7021,54392.0
2021-09-28 15:00:00,111.47,111.63,111.36,111.54,56150.0,104.7209,104.8712,104.6176,104.7867,56150.0
2021-09-28 15:10:00,111.56,111.57,111.37,111.41,104716.0,104.8055,104.8149,104.627,104.6646,104716.0
2021-09-28 15:20:00,111.41,111.47,110.93,110.94,43971.0,104.6646,104.7209,104.2136,104.223,43971.0
2021-09-28 15:30:00,110.91,111.13,110.85,110.95,89243.0,104.1948,104.4015,104.1385,104.2324,89243.0
2021-09-28 15:40:00,110.93,111.15,110.67,110.67,101809.0,104.2136,104.4203,103.9694,103.9694,101809.0
2021-09-28 15:50:00,110.63,110.75,110.49,110.69,220802.0,103.9318,104.0445,103.8003,103.9881,220802.0
2021-09-29 09:30:00,111.05,111.31,110.4,110.6,175057.0,104.3264,104.5706,103.7157,103.9036,175057.0
2021-09-29 09:40:00,110.62,110.87,110.6,110.79,98703.0,103.9224,104.1572,103.9036,104.0821,98703.0
2021-09-29 09:50:00,110.82,111.26,110.8,111.12,76012.0,104.1103,104.5236,104.0915,104.3921,76012.0
2021-09-29 10:00:00,111.14,111.37,110.84,111.07,82066.0,104.4109,104.627,104.1291,104.3451,82066.0
2021-09-29 10:10:00,111.1,111.26,110.95,111.22,38888.0,104.3733,104.5236,104.2324,104.4861,38888.0
2021-09-29 10:20:00,111.23,111.36,111.03,111.05,46119.0,104.4955,104.6176,104.3076,104.3264,46119.0
2021-09-29 10:30:00,111.03,111.08,110.89,110.91,66792.0,104.3076,104.3545,104.176,104.1948,66792.0
2021-09-29 10:40:00,110.92,111.35,110.92,111.29,60234.0,104.2042,104.6082,104.2042,104.5518,60234.0
2021-09-29 10:50:00,111.26,111.41,111.16,111.34,46017.0,104.5236,104.6646,104.4297,104.5988,46017.0
2021-09-29 11:00:00,111.34,111.37,111.18,111.3,41291.0,104.5988,104.627,104.4485,104.5612,41291.0
2021-09-29 11:10:00,111.3,111.47,111.28,111.37,25066.0,104.5612,104.7209,104.5424,104.627,25066.0
2021-09-29 11:20:00,111.35,111.51,111.28,111.29,32000.0,104.6082,104.7585,104.5424,104.5518,32000.0
2021-09-29 11:30:00,111.32,111.33,111.01,111.05,38906.0,104.58,104.5894,104.2888,104.3264,38906.0
2021-09-29 11:40:00,111.02,111.06,110.92,111.02,40592.0,104.2982,104.3357,104.2042,104.2982,40592.0
2021-09-29 11:50:00,111.01,111.17,111.01,111.16,23469.0,104.2888,104.4391,104.2888,104.4297,23469.0
2021-09-29 12:00:00,111.18,111.25,111.11,111.22,44661.0,104.4485,104.5142,104.3827,104.4861,44661.0
2021-09-29 12:10:00,111.19,111.21,111.05,111.18,21237.0,104.4579,104.4767,104.3264,104.4485,21237.0
2021-09-29 12:20:00,111.15,111.16,110.88,110.91,24025.0,104.4203,104.4297,104.1666,104.1948,24025.0
2021-09-29 12:30:00,110.91,111.07,110.89,110.91,43609.0,104.1948,104.3451,104.176,104.1948,43609.0
2021-09-29 12:40:00,110.89,110.93,110.73,110.84,23091.0,104.176,104.2136,104.0257,104.1291,23091.0
2021-09-29 12:50:00,110.83,110.99,110.83,110.9,15723.0,104.1197,104.27,104.1197,104.1854,15723.0
2021-09-29 13:00:00,110.9,110.93,110.79,110.93,12556.0,104.1854,104.2136,104.0821,104.2136,12556.0
2021-09-29 13:10:00,110.91,111.16,110.91,111.12,43005.0,104.1948,104.4297,104.1948,104.3921,43005.0
2021-09-29 13:20:00,111.14,111.18,111.03,111.05,20538.0,104.4109,104.4485,104.3076,104.3264,20538.0
2021-09-29 13:30:00,111.03,111.05,110.91,110.93,21175.0,104.3076,104.3264,104.1948,104.2136,21175.0
2021-09-29 13:40:00,110.91,111.0,110.81,110.93,35254.0,104.1948,104.2794,104.1009,104.2136,35254.0
2021-09-29 13:50:00,110.94,111.05,110.94,111.05,29574.0,104.223,104.3264,104.223,104.3264,29574.0
2021-09-29 14:00:00,111.05,111.24,111.03,111.23,36647.0,104.3264,104.5048,104.3076,104.4955,36647.0
2021-09-29 14:10:00,111.24,111.45,111.24,111.36,90784.0,104.5048,104.7021,104.5048,104.6176,90784.0
2021-09-29 14:20:00,111.39,111.39,111.26,111.32,22886.0,104.6458,104.6458,104.5236,104.58,22886.0
2021-09-29 14:30:00,111.32,111.46,111.31,111.4,43715.0,104.58,104.7115,104.5706,104.6552,43715.0
2021-09-29 14:40:00,111.4,111.57,111.33,111.34,34985.0,104.6552,104.8149,104.5894,104.5988,34985.0
2021-09-29 14:50:00,111.38,111.46,111.34,111.35,80687.0,104.6364,104.7115,104.5988,104.6082,80687.0
2021-09-29 15:00:00,111.38,111.43,111.17,111.29,45996.0,104.6364,104.6833,104.4391,104.5518,45996.0
2021-09-29 15:10:00,111.27,111.51,111.24,111.47,21374.0,104.533,104.7585,104.5048,104.7209,21374.0
2021-09-29 15:20:00,111.46,111.46,111.35,111.39,23831.0,104.7115,104.7115,104.6082,104.6458,23831.0
2021-09-29 15:30:00,111.38,111.42,111.25,111.3,41936.0,104.6364,104.6739,104.5142,104.5612,41936.0
2021-09-29 15:40:00,111.29,111.29,111.1,111.2,45781.0,104.5518,104.5518,104.3733,104.4673,45781.0
2021-09-29 15:50:00,111.16,111.18,110.96,111.14,142666.0,104.4297,104.4485,104.2418,104.4109,142666.0
2021-09-30 09:30:00,111.55,111.55,110.92,111.08,233681.0,104.7961,104.7961,104.2042,104.3545,233681.0
2021-09-30 09:40:00,111.09,111.41,111.03,111.34,118755.0,104.3639,104.6646,104.3076,104.5988,118755.0
2021-09-30 09:50:00,111.35,111.79,111.33,111.34,63021.0,104.6082,105.0215,104.5894,104.5988,63021.0
2021-09-30 10:00:00,111.32,111.37,110.85,111.1,59860.0,104.58,104.627,104.1385,104.3733,59860.0
2021-09-30 10:10:00,111.11,111.14,110.85,110.99,355826.0,104.3827,104.4109,104.1385,104.27,355826.0
2021-09-30 10:20:00,110.97,111.01,110.58,110.62,54993.0,104.2512,104.2888,103.8848,103.9224,54993.0
2021-09-30 10:30:00,110.59,110.85,110.53,110.78,39204.0,103.8942,104.1385,103.8378,104.0727,39204.0
2021-09-30 10:40:00,110.77,110.79,110.51,110.66,74051.0,104.0633,104.0821,103.819,103.96,74051.0
2021-09-30 10:50:00,110.66,110.7,110.39,110.45,60218.0,103.96,103.9975,103.7063,103.7627,60218.0
2021-09-30 11:00:00,110.43,110.79,110.35,110.78,84249.0,103.7439,104.0821,103.6687,104.0727,84249.0
2021-09-30 11:10:00,110.77,111.0,110.7,110.96,43420.0,104.0633,104.2794,103.9975,104.2418,43420.0
2021-09-30 11:20:00,110.95,110.99,110.87,110.96,26757.0,104.2324,104.27,104.1572,104.2418,26757.0
2021-09-30 11:30:00,110.98,110.98,110.45,110.53,44167.0,104.2606,104.2606,103.7627,103.8378,44167.0
2021-09-30 11:40:00,110.49,110.55,110.19,110.24,36215.0,103.8003,103.8566,103.5184,103.5654,36215.0
2021-09-30 11:50:00,110.26,110.37,110.19,110.29,43207.0,103.5842,103.6875,103.5184,103.6124,43207.0
2021-09-30 12:00:00,110.28,110.36,109.81,109.81,84196.0,103.603,103.6781,103.1614,103.1614,84196.0
2021-09-30 12:10:00,109.84,109.89,109.68,109.82,65828.0,103.1896,103.2366,103.0393,103.1708,65828.0
2021-09-30 12:20:00,109.83,109.9,109.64,109.69,71979.0,103.1802,103.246,103.0017,103.0487,71979.0
2021-09-30 12:30:00,109.65,109.96,109.56,109.9,92443.0,103.0111,103.3023,102.9266,103.246,92443.0
2021-09-30 12:40:00,109.91,110.02,109.71,110.01,73566.0,103.2554,103.3587,103.0675,103.3493,73566.0
2021-09-30 12:50:00,110.03,110.07,109.88,109.98,88521.0,103.3681,103.4057,103.2272,103.3211,88521.0
2021-09-30 13:00:00,110.0,110.31,109.92,110.3,122666.0,103.3399,103.6312,103.2648,103.6218,122666.0
2021-09-30 13:10:00,110.31,110.37,110.09,110.24,97746.0,103.6312,103.6875,103.4245,103.5654,97746.0
2021-09-30 13:20:00,110.21,110.22,109.91,109.92,60343.0,103.5372,103.5466,103.2554,103.2648,60343.0
2021-09-30 13:30:00,109.92,109.96,109.71,109.89,34524.0,103.2648,103.3023,103.0675,103.2366,34524.0
2021-09-30 13:40:00,109.93,110.11,109.87,110.11,30489.0,103.2742,103.4433,103.2178,103.4433,30489.0
2021-09-30 13:50:00,110.13,110.29,110.12,110.2,50755.0,103.4621,103.6124,103.4527,103.5278,50755.0
2021-09-30 14:00:00,110.22,110.46,110.2,110.42,73212.0,103.5466,103.7721,103.5278,103.7345,73212.0
2021-09-30 14:10:00,110.42,110.43,110.13,110.13,66309.0,103.7345,103.7439,103.4621,103.4621,66309.0
2021-09-30 14:20:00,110.13,110.21,110.06,110.21,41303.0,103.4621,103.5372,103.3963,103.5372,41303.0
2021-09-30 14:30:00,110.2,110.35,110.13,110.15,57511.0,103.5278,103.6687,103.4621,103.4808,57511.0
2021-09-30 14:40:00,110.14,110.41,110.14,110.35,56256.0,103.4714,103.7251,103.4714,103.6687,56256.0
2021-09-30 14:50:00,110.38,110.51,110.12,110.13,93890.0,103.6969,103.819,103.4527,103.4621,93890.0
2021-09-30 15:00:00,110.14,110.19,109.96,110.13,72910.0,103.4714,103.5184,103.3023,103.4621,72910.0
2021-09-30 15:10:00,110.15,110.46,110.14,110.26,68537.0,103.4808,103.7721,103.4714,103.5842,68537.0
2021-09-30 15:20:00,110.23,110.23,110.04,110.06,44870.0,103.556,103.556,103.3775,103.3963,44870.0
2021-09-30 15:30:00,110.04,110.3,110.01,110.09,59110.0,103.3775,103.6218,103.3493,103.4245,59110.0
2021-09-30 15:40:00,110.09,110.12,109.71,109.73,207324.0,103.4245,103.4527,103.0675,103.0863,207324.0
2021-09-30 15:50:00,109.74,109.75,109.18,109.19,419998.0,103.0957,103.1051,102.5696,102.579,419998.0
2021-10-01 09:30:00,109.84,110.15,109.61,109.77,134796.0,103.1896,103.4808,102.9735,103.1239,134796.0
2021-10-01 09:40:00,109.78,109.87,109.54,109.56,141939.0,103.1332,103.2178,102.9078,102.9266,141939.0
2021-10-01 09:50:00,109.54,109.75,109.35,109.66,116118.0,102.9078,103.1051,102.7293,103.0205,116118.0
2021-10-01 10:00:00,109.68,110.11,109.56,109.86,180873.0,103.0393,103.4433,102.9266,103.2084,180873.0
2021-10-01 10:10:00,109.88,109.93,109.3,109.38,138100.0,103.2272,103.2742,102.6823,102.7575,138100.0
2021-10-01 10:20:00,109.43,109.47,109.12,109.38,139045.0,102.8044,102.842,102.5132,102.7575,139045.0
2021-10-01 10:30:00,109.39,109.64,109.24,109.25,132503.0,102.7669,103.0017,102.6259,102.6353,132503.0
2021-10-01 10:40:00,109.24,109.46,109.13,109.44,161777.0,102.6259,102.8326,102.5226,102.8138,161777.0
2021-10-01 10:50:00,109.45,109.8,109.25,109.79,149852.0,102.8232,103.152,102.6353,103.1426,149852.0
2021-10-01 11:00:00,109.79,109.93,109.63,109.63,102156.0,103.1426,103.2742,102.9923,102.9923,102156.0
2021-10-01 11:10:00,109.65,110.13,109.53,110.12,171454.0,103.0111,103.4621,102.8984,103.4527,171454.0
2021-10-01 11:20:00,110.17,110.38,110.05,110.32,76250.0,103.4996,103.6969,103.3869,103.6405,76250.0
2021-10-01 11:30:00,110.35,110.61,110.35,110.5,85747.0,103.6687,103.913,103.6687,103.8097,85747.0
2021-10-01 11:40:00,110.5,110.68,110.49,110.53,76149.0,103.8097,103.9788,103.8003,103.8378,76149.0
2021-10-01 11:50:00,110.53,110.69,110.49,110.59,91198.0,103.8378,103.9881,103.8003,103.8942,91198.0
2021-10-01 12:00:00,110.62,110.67,110.45,110.58,80571.0,103.9224,103.9694,103.7627,103.8848,80571.0
2021-10-01 12:10:00,110.58,110.59,110.47,110.49,43897.0,103.8848,103.8942,103.7815,103.8003,43897.0
2021-10-01 12:20:00,110.51,110.76,110.51,110.69,33852.0,103.819,104.0539,103.819,103.9881,33852.0
2021-10-01 12:30:00,110.7,110.81,110.66,110.71,27829.0,103.9975,104.1009,103.96,104.0069,27829.0
2021-10-01 12:40:00,110.72,110.88,110.72,110.79,31407.0,104.0163,104.1666,104.0163,104.0821,31407.0
2021-10-01 12:50:00,110.8,110.85,110.72,110.73,71732.0,104.0915,104.1385,104.0163,104.0257,71732.0
2021-10-01 13:00:00,110.77,111.0,110.64,110.99,27501.0,104.0633,104.2794,103.9412,104.27,27501.0
2021-10-01 13:10:00,110.99,111.08,110.92,111.06,35797.0,104.27,104.3545,104.2042,104.3357,35797.0
2021-10-01 13:20:00,111.06,111.28,111.04,111.24,40664.0,104.3357,104.5424,104.317,104.5048,40664.0
2021-10-01 13:30:00,111.24,111.47,111.22,111.47,40819.0,104.5048,104.7209,104.4861,104.7209,40819.0
2021-10-01 13:40:00,111.45,111.65,111.45,111.63,113984.0,104.7021,104.89,104.7021,104.8712,113984.0
2021-10-01 13:50:00,111.63,111.63,111.54,111.56,47321.0,104.8712,104.8712,104.7867,104.8055,47321.0
2021-10-01 14:00:00,111.59,111.72,111.55,111.62,56318.0,104.8337,104.9558,104.7961,104.8618,56318.0
2021-10-01 14:10:00,111.62,111.8,111.57,111.79,66085.0,104.8618,105.0309,104.8149,105.0215,66085.0
2021-10-01 14:20:00,111.78,112.01,111.77,111.96,59589.0,105.0122,105.2282,105.0028,105.1813,59589.0
2021-10-01 14:30:00,111.96,112.08,111.96,112.06,35280.0,105.1813,105.294,105.1813,105.2752,35280.0
2021-10-01 14:40:00,112.05,112.08,111.83,111.87,41969.0,105.2658,105.294,105.0591,105.0967,41969.0
2021-10-01 14:50:00,111.87,111.95,111.73,111.86,44692.0,105.0967,105.1719,104.9652,105.0873,44692.0
2021-10-01 15:00:00,111.87,111.94,111.85,111.87,97372.0,105.0967,105.1625,105.0779,105.0967,97372.0
2021-10-01 15:10:00,111.85,112.04,111.8,111.84,58448.0,105.0779,105.2564,105.0309,105.0685,58448.0
2021-10-01 15:20:00,111.85,111.96,111.71,111.71,40569.0,105.0779,105.1813,104.9464,104.9464,40569.0
2021-10-01 15:30:00,111.64,111.64,111.44,111.47,57638.0,104.8806,104.8806,104.6927,104.7209,57638.0
2021-10-01 15:40:00,111.48,111.57,111.28,111.33,47015.0,104.7303,104.8149,104.5424,104.5894,47015.0
2021-10-01 15:50:00,111.31,111.53,111.15,111.33,332752.0,104.5706,104.7773,104.4203,104.5894,332752.0
2021-10-04 09:30:00,111.13,111.48,111.08,111.23,181091.0,104.4015,104.7303,104.3545,104.4955,181091.0
2021-10-04 09:40:00,111.2,111.6,111.07,111.46,156662.0,104.4673,104.8431,104.3451,104.7115,156662.0
2021-10-04 09:50:00,111.47,111.83,111.35,111.73,108610.0,104.7209,105.0591,104.6082,104.9652,108610.0
2021-10-04 10:00:00,111.68,111.8,111.2,111.35,116486.0,104.9182,105.0309,104.4673,104.6082,116486.0
2021-10-04 10:10:00,111.34,111.43,110.99,111.06,83627.0,104.5988,104.6833,104.27,104.3357,83627.0
2021-10-04 10:20:00,111.07,111.19,110.86,110.97,60388.0,104.3451,104.4579,104.1479,104.2512,60388.0
2021-10-04 10:30:00,110.94,111.07,110.45,110.58,91354.0,104.223,104.3451,103.7627,103.8848,91354.0
2021-10-04 10:40:00,110.57,110.92,110.54,110.74,134720.0,103.8754,104.2042,103.8472,104.0351,134720.0
2021-10-04 10:50:00,110.72,110.79,110.24,110.7,52747.0,104.0163,104.0821,103.5654,103.9975,52747.0
2021-10-04 11:00:00,110.68,110.68,110.32,110.65,94875.0,103.9788,103.9788,103.6405,103.9506,94875.0
2021-10-04 11:10:00,110.64,110.88,110.61,110.83,82699.0,103.9412,104.1666,103.913,104.1197,82699.0
2021-10-04 11:20:00,110.84,110.88,110.47,110.64,77338.0,104.1291,104.1666,103.7815,103.9412,77338.0
2021-10-04 11:30:00,110.64,110.72,110.38,110.44,65941.0,103.9412,104.0163,103.6969,103.7533,65941.0
2021-10-04 11:40:00,110.42,110.76,110.38,110.66,71000.0,103.7345,104.0539,103.6969,103.96,71000.0
2021-10-04 11:50:00,110.64,110.99,110.54,110.93,66561.0,103.9412,104.27,103.8472,104.2136,66561.0
2021-10-04 12:00:00,110.9,110.95,110.78,110.95,58041.0,104.1854,104.2324,104.0727,104.2324,58041.0
2021-10-04 12:10:00,110.94,111.02,110.9,110.98,36042.0,104.223,104.2982,104.1854,104.2606,36042.0
2021-10-04 12:20:00,110.96,110.98,110.79,110.84,74629.0,104.2418,104.2606,104.0821,104.1291,74629.0
2021-10-04 12:30:00,110.82,110.91,110.71,110.74,48758.0,104.1103,104.1948,104.0069,104.0351,48758.0
2021-10-04 12:40:00,110.72,110.82,110.58,110.82,59845.0,104.0163,104.1103,103.8848,104.1103,59845.0
2021-10-04 12:50:00,110.81,111.02,110.74,110.85,60766.0,104.1009,104.2982,104.0351,104.1385,60766.0
2021-10-04 13:00:00,110.81,110.94,110.56,110.92,52751.0,104.1009,104.223,103.866,104.2042,52751.0
2021-10-04 13:10:00,110.91,111.11,110.9,110.92,47597.0,104.1948,104.3827,104.1854,104.2042,47597.0
2021-10-04 13:20:00,110.92,111.02,110.82,110.84,50256.0,104.2042,104.2982,104.1103,104.1291,50256.0
2021-10-04 13:30:00,110.85,111.0,110.82,110.96,49848.0,104.1385,104.2794,104.1103,104.2418,49848.0
2021-10-04 13:40:00,110.93,111.03,110.84,111.02,39636.0,104.2136,104.3076,104.1291,104.2982,39636.0
2021-10-04 13:50:00,111.02,111.03,110.85,110.88,94058.0,104.2982,104.3076,104.1385,104.1666,94058.0
2021-10-04 14:00:00,110.87,111.08,110.82,110.95,93065.0,104.1572,104.3545,104.1103,104.2324,93065.0
2021-10-04 14:10:00,110.92,110.95,110.63,110.78,51323.0,104.2042,104.2324,103.9318,104.0727,51323.0
2021-10-04 14:20:00,110.8,111.0,110.7,110.8,72629.0,104.0915,104.2794,103.9975,104.0915,72629.0
2021-10-04 14:30:00,110.76,110.82,110.65,110.77,36614.0,104.0539,104.1103,103.9506,104.0633,36614.0
2021-10-04 14:40:00,110.73,110.83,110.68,110.82,169401.0,104.0257,104.1197,103.9788,104.1103,169401.0
2021-10-04 14:50:00,110.83,110.86,110.68,110.78,40911.0,104.1197,104.1479,103.9788,104.0727,40911.0
2021-10-04 15:00:00,110.8,110.97,110.75,110.81,63700.0,104.0915,104.2512,104.0445,104.1009,63700.0
2021-10-04 15:10:00,110.77,110.87,110.64,110.68,229949.0,104.0633,104.1572,103.9412,103.9788,229949.0
2021-10-04 15:20:00,110.7,110.92,110.6,110.88,74277.0,103.9975,104.2042,103.9036,104.1666,74277.0
2021-10-04 15:30:00,110.87,111.05,110.82,110.84,116721.0,104.1572,104.3264,104.1103,104.1291,116721.0
2021-10-04 15:40:00,110.83,111.16,110.81,111.01,109516.0,104.1197,104.4297,104.1009,104.2888,109516.0
2021-10-04 15:50:00,110.99,110.99,110.56,110.97,170801.0,104.27,104.27,103.866,104.2512,170801.0
2021-10-05 09:30:00,111.27,111.27,110.65,110.85,179736.0,104.533,104.533,103.9506,104.1385,179736.0
2021-10-05 09:40:00,110.89,110.94,110.6,110.87,136853.0,104.176,104.223,103.9036,104.1572,136853.0
2021-10-05 09:50:00,110.89,111.26,110.87,110.9,135610.0,104.176,104.5236,104.1572,104.1854,135610.0
2021-10-05 10:00:00,110.93,111.29,110.93,111.2,76584.0,104.2136,104.5518,104.2136,104.4673,76584.0
2021-10-05 10:10:00,111.24,111.61,111.23,111.46,32642.0,104.5048,104.8524,104.4955,104.7115,32642.0
2021-10-05 10:20:00,111.49,111.78,111.49,111.72,44065.0,104.7397,105.0122,104.7397,104.9558,44065.0
2021-10-05 10:30:00,111.74,111.95,111.71,111.78,35840.0,104.9746,105.1719,104.9464,105.0122,35840.0
2021-10-05 10:40:00,111.8,111.97,111.8,111.96,51384.0,105.0309,105.1906,105.0309,105.1813,51384.0
2021-10-05 10:50:00,111.98,112.04,111.87,111.97,36019.0,105.2,105.2564,105.0967,105.1906,36019.0
2021-10-05 11:00:00,111.97,112.14,111.95,112.07,38634.0,105.1906,105.3504,105.1719,105.2846,38634.0
2021-10-05 11:10:00,112.08,112.1,111.95,111.97,37182.0,105.294,105.3128,105.1719,105.1906,37182.0
2021-10-05 11:20:00,111.96,112.02,111.75,111.78,105674.0,105.1813,105.2376,104.984,105.0122,105674.0
2021-10-05 11:30:00,111.78,111.78,111.51,111.56,50491.0,105.0122,105.0122,104.7585,104.8055,50491.0
2021-10-05 11:40:00,111.54,111.54,111.35,111.37,23998.0,104.7867,104.7867,104.6082,104.627,23998.0
2021-10-05 11:50:00,111.38,111.53,111.33,111.53,48669.0,104.6364,104.7773,104.5894,104.7773,48669.0
2021-10-05 12:00:00,111.52,111.6,111.45,111.54,51791.0,104.7679,104.8431,104.7021,104.7867,51791.0
2021-10-05 12:10:00,111.54,111.56,111.21,111.22,44184.0,104.7867,104.8055,104.4767,104.4861,44184.0
2021-10-05 12:20:00,111.16,111.17,110.94,110.99,27016.0,104.4297,104.4391,104.223,104.27,27016.0
2021-10-05 12:30:00,110.99,111.07,110.93,111.0,69080.0,104.27,104.3451,104.2136,104.2794,69080.0
2021-10-05 12:40:00,111.0,111.21,111.0,111.18,47643.0,104.2794,104.4767,104.2794,104.4485,47643.0
2021-10-05 12:50:00,111.18,111.32,111.14,111.29,23679.0,104.4485,104.58,104.4109,104.5518,23679.0
2021-10-05 13:00:00,111.28,111.35,111.15,111.34,28974.0,104.5424,104.6082,104.4203,104.5988,28974.0
2021-10-05 13:10:00,111.34,111.45,111.32,111.39,26129.0,104.5988,104.7021,104.58,104.6458,26129.0
2021-10-05 13:20:00,111.39,111.48,111.39,111.46,41908.0,104.6458,104.7303,104.6458,104.7115,41908.0
2021-10-05 13:30:00,111.46,111.48,111.32,111.41,37713.0,104.7115,104.7303,104.58,104.6646,37713.0
2021-10-05 13:40:00,111.42,111.45,111.34,111.37,24176.0,104.6739,104.7021,104.5988,104.627,24176.0
2021-10-05 13:50:00,111.36,111.43,111.33,111.4,25665.0,104.6176,104.6833,104.5894,104.6552,25665.0
2021-10-05 14:00:00,111.4,111.51,111.3,111.31,56203.0,104.6552,104.7585,104.5612,104.5706,56203.0
2021-10-05 14:10:00,111.31,111.39,111.3,111.32,19289.0,104.5706,104.6458,104.5612,104.58,19289.0
2021-10-05 14:20:00,111.33,111.34,111.19,111.29,66933.0,104.5894,104.5988,104.4579,104.5518,66933.0
2021-10-05 14:30:00,111.27,111.37,111.25,111.29,45465.0,104.533,104.627,104.5142,104.5518,45465.0
2021-10-05 14:40:00,111.29,111.45,111.25,111.41,79780.0,104.5518,104.7021,104.5142,104.6646,79780.0
2021-10-05 14:50:00,111.43,111.51,111.36,111.38,39256.0,104.6833,104.7585,104.6176,104.6364,39256.0
2021-10-05 15:00:00,111.35,111.45,111.31,111.35,50140.0,104.6082,104.7021,104.5706,104.6082,50140.0
2021-10-05 15:10:00,111.35,111.51,111.32,111.51,370206.0,104.6082,104.7585,104.58,104.7585,370206.0
2021-10-05 15:20:00,111.5,111.52,111.31,111.37,42492.0,104.7491,104.7679,104.5706,104.627,42492.0
2021-10-05 15:30:00,111.37,111.56,111.35,111.5,60871.0,104.627,104.8055,104.6082,104.7491,60871.0
2021-10-05 15:40:00,111.49,111.57,111.34,111.34,61330.0,104.7397,104.8149,104.5988,104.5988,61330.0
2021-10-05 15:50:00,111.37,111.4,111.2,111.25,116643.0,104.627,104.6552,104.4673,104.5142,116643.0
2021-10-06 09:30:00,109.95,110.71,109.95,110.28,122290.0,103.293,104.0069,103.293,103.603,122290.0
2021-10-06 09:40:00,110.3,110.49,110.05,110.09,121413.0,103.6218,103.8003,103.3869,103.4245,121413.0
2021-10-06 09:50:00,110.1,110.1,109.71,109.79,137345.0,103.4339,103.4339,103.0675,103.1426,137345.0
2021-10-06 10:00:00,109.77,109.77,109.28,109.46,44326.0,103.1239,103.1239,102.6635,102.8326,44326.0
2021-10-06 10:10:00,109.43,109.52,109.05,109.05,48527.0,102.8044,102.889,102.4474,102.4474,48527.0
2021-10-06 10:20:00,109.04,109.54,109.03,109.4,53830.0,102.438,102.9078,102.4287,102.7763,53830.0
2021-10-06 10:30:00,109.4,109.6,109.15,109.32,43618.0,102.7763,102.9641,102.5414,102.7011,43618.0
2021-10-06 10:40:00,109.32,109.37,108.74,108.95,79653.0,102.7011,102.7481,102.1562,102.3535,79653.0
2021-10-06 10:50:00,108.93,109.32,108.8,109.29,67806.0,102.3347,102.7011,102.2126,102.6729,67806.0
2021-10-06 11:00:00,109.33,109.63,109.15,109.25,59429.0,102.7105,102.9923,102.5414,102.6353,59429.0
2021-10-06 11:10:00,109.26,109.32,109.04,109.14,31637.0,102.6447,102.7011,102.438,102.532,31637.0
2021-10-06 11:20:00,109.15,109.15,108.84,108.87,46948.0,102.5414,102.5414,102.2502,102.2783,46948.0
2021-10-06 11:30:00,108.88,109.0,108.69,108.99,52113.0,102.2877,102.4005,102.1092,102.3911,52113.0
2021-10-06 11:40:00,109.02,109.25,108.83,109.2,36821.0,102.4193,102.6353,102.2408,102.5884,36821.0
2021-10-06 11:50:00,109.2,109.66,109.2,109.64,63804.0,102.5884,103.0205,102.5884,103.0017,63804.0
2021-10-06 12:00:00,109.63,109.7,109.33,109.37,75565.0,102.9923,103.0581,102.7105,102.7481,75565.0
2021-10-06 12:10:00,109.38,109.41,109.21,109.3,35928.0,102.7575,102.7856,102.5978,102.6823,35928.0
2021-10-06 12:20:00,109.29,109.29,109.02,109.17,88641.0,102.6729,102.6729,102.4193,102.5602,88641.0
2021-10-06 12:30:00,109.16,109.32,109.12,109.28,87336.0,102.5508,102.7011,102.5132,102.6635,87336.0
2021-10-06 12:40:00,109.27,109.53,109.23,109.3,162872.0,102.6541,102.8984,102.6165,102.6823,162872.0
2021-10-06 12:50:00,109.39,109.54,109.35,109.41,90193.0,102.7669,102.9078,102.7293,102.7856,90193.0
2021-10-06 13:00:00,109.43,109.47,109.12,109.19,42059.0,102.8044,102.842,102.5132,102.579,42059.0
2021-10-06 13:10:00,109.19,109.4,109.08,109.4,36001.0,102.579,102.7763,102.4756,102.7763,36001.0
2021-10-06 13:20:00,109.39,109.63,109.29,109.63,41276.0,102.7669,102.9923,102.6729,102.9923,41276.0
2021-10-06 13:30:00,109.62,110.11,109.6,110.11,80550.0,102.9829,103.4433,102.9641,103.4433,80550.0
2021-10-06 13:40:00,110.07,110.14,110.01,110.1,46828.0,103.4057,103.4714,103.3493,103.4339,46828.0
2021-10-06 13:50:00,110.1,110.1,109.83,110.05,56633.0,103.4339,103.4339,103.1802,103.3869,56633.0
2021-10-06 14:00:00,110.07,110.19,109.9,110.17,46761.0,103.4057,103.5184,103.246,103.4996,46761.0
2021-10-06 14:10:00,110.16,110.42,110.15,110.42,61863.0,103.4902,103.7345,103.4808,103.7345,61863.0
2021-10-06 14:20:00,110.43,110.47,110.23,110.36,35041.0,103.7439,103.7815,103.556,103.6781,35041.0
2021-10-06 14:30:00,110.34,110.37,110.25,110.35,29602.0,103.6593,103.6875,103.5748,103.6687,29602.0
2021-10-06 14:40:00,110.36,110.51,110.36,110.41,67840.0,103.6781,103.819,103.6781,103.7251,67840.0
2021-10-06 14:50:00,110.39,110.44,110.1,110.11,77974.0,103.7063,103.7533,103.4339,103.4433,77974.0
2021-10-06 15:00:00,110.11,110.25,110.1,110.16,75574.0,103.4433,103.5748,103.4339,103.4902,75574.0
2021-10-06 15:10:00,110.17,110.37,110.1,110.28,68294.0,103.4996,103.6875,103.4339,103.603,68294.0
2021-10-06 15:20:00,110.29,110.34,110.19,110.28,48214.0,103.6124,103.6593,103.5184,103.603,48214.0
2021-10-06 15:30:00,110.25,110.32,110.03,110.13,72846.0,103.5748,103.6405,103.3681,103.4621,72846.0
2021-10-06 15:40:00,110.13,110.39,110.08,110.29,57047.0,103.4621,103.7063,103.4151,103.6124,57047.0
2021-10-06 15:50:00,110.29,110.47,110.21,110.43,190416.0,103.6124,103.7815,103.5372,103.7439,190416.0
2021-10-07 09:30:00,111.27,111.79,111.24,111.79,172575.0,104.533,105.0215,104.5048,105.0215,172575.0
2021-10-07 09:40:00,111.79,111.96,111.7,111.81,69724.0,105.0215,105.1813,104.937,105.0403,69724.0
2021-10-07 09:50:00,111.81,112.15,111.81,112.11,75172.0,105.0403,105.3598,105.0403,105.3222,75172.0
2021-10-07 10:00:00,112.12,112.24,112.08,112.09,67807.0,105.3316,105.4443,105.294,105.3034,67807.0
2021-10-07 10:10:00,112.14,112.36,112.12,112.3,45006.0,105.3504,105.557,105.3316,105.5007,45006.0
2021-10-07 10:20:00,112.31,112.45,112.27,112.45,38237.0,105.5101,105.6416,105.4725,105.6416,38237.0
2021-10-07 10:30:00,112.44,112.56,112.22,112.23,73914.0,105.6322,105.7449,105.4255,105.4349,73914.0
2021-10-07 10:40:00,112.21,112.44,112.21,112.42,36846.0,105.4161,105.6322,105.4161,105.6134,36846.0
2021-10-07 10:50:00,112.42,112.48,112.31,112.37,46999.0,105.6134,105.6698,105.5101,105.5664,46999.0
2021-10-07 11:00:00,112.37,112.54,112.36,112.52,29431.0,105.5664,105.7261,105.557,105.7073,29431.0
2021-10-07 11:10:00,112.53,112.53,112.36,112.43,24542.0,105.7167,105.7167,105.557,105.6228,24542.0
2021-10-07 11:20:00,112.44,112.58,112.44,112.54,35019.0,105.6322,105.7637,105.6322,105.7261,35019.0
2021-10-07 11:30:00,112.55,112.58,112.44,112.47,41427.0,105.7355,105.7637,105.6322,105.6604,41427.0
2021-10-07 11:40:00,112.48,112.63,112.44,112.51,65500.0,105.6698,105.8107,105.6322,105.698,65500.0
2021-10-07 11:50:00,112.54,112.64,112.52,112.57,46786.0,105.7261,105.8201,105.7073,105.7543,46786.0
2021-10-07 12:00:00,112.58,112.65,112.55,112.58,39278.0,105.7637,105.8295,105.7355,105.7637,39278.0
2021-10-07 12:10:00,112.55,112.61,112.45,112.61,34756.0,105.7355,105.7919,105.6416,105.7919,34756.0
2021-10-07 12:20:00,112.61,112.67,112.53,112.54,32094.0,105.7919,105.8483,105.7167,105.7261,32094.0
2021-10-07 12:30:00,112.55,112.61,112.51,112.6,26319.0,105.7355,105.7919,105.698,105.7825,26319.0
2021-10-07 12:40:00,112.63,112.64,112.5,112.53,25995.0,105.8107,105.8201,105.6886,105.7167,25995.0
2021-10-07 12:50:00,112.54,112.72,112.49,112.72,18611.0,105.7261,105.8952,105.6792,105.8952,18611.0
2021-10-07 13:00:00,112.72,112.74,112.62,112.7,19973.0,105.8952,105.914,105.8013,105.8764,19973.0
2021-10-07 13:10:00,112.69,112.76,112.63,112.76,29877.0,105.8671,105.9328,105.8107,105.9328,29877.0
2021-10-07 13:20:00,112.77,112.87,112.72,112.87,35467.0,105.9422,106.0362,105.8952,106.0362,35467.0
2021-10-07 13:30:00,112.86,112.86,112.72,112.79,26803.0,106.0268,106.0268,105.8952,105.961,26803.0
2021-10-07 13:40:00,112.78,112.83,112.67,112.72,20397.0,105.9516,105.9986,105.8483,105.8952,20397.0
2021-10-07 13:50:00,112.7,112.71,112.6,112.63,58825.0,105.8764,105.8858,105.7825,105.8107,58825.0
2021-10-07 14:00:00,112.63,112.65,112.44,112.51,47933.0,105.8107,105.8295,105.6322,105.698,47933.0
2021-10-07 14:10:00,112.49,112.53,112.43,112.43,50729.0,105.6792,105.7167,105.6228,105.6228,50729.0
2021-10-07 14:20:00,112.44,112.53,112.32,112.33,77012.0,105.6322,105.7167,105.5195,105.5289,77012.0
2021-10-07 14:30:00,112.33,112.37,112.19,112.22,111326.0,105.5289,105.5664,105.3973,105.4255,111326.0
2021-10-07 14:40:00,112.21,112.29,112.15,112.25,78351.0,105.4161,105.4913,105.3598,105.4537,78351.0
2021-10-07 14:50:00,112.25,112.28,112.12,112.15,42083.0,105.4537,105.4819,105.3316,105.3598,42083.0
2021-10-07 15:00:00,112.14,112.3,112.1,112.29,45579.0,105.3504,105.5007,105.3128,105.4913,45579.0
2021-10-07 15:10:00,112.28,112.45,112.26,112.42,64007.0,105.4819,105.6416,105.4631,105.6134,64007.0
2021-10-07 15:20:00,112.4,112.42,112.21,112.24,105110.0,105.5946,105.6134,105.4161,105.4443,105110.0
2021-10-07 15:30:00,112.23,112.28,112.08,112.08,77407.0,105.4349,105.4819,105.294,105.294,77407.0
2021-10-07 15:40:00,112.1,112.13,111.91,112.08,92849.0,105.3128,105.341,105.1343,105.294,92849.0
2021-10-07 15:50:00,112.07,112.16,111.94,112.16,78484.0,105.2846,105.3691,105.1625,105.3691,78484.0
2021-10-08 09:30:00,112.24,112.4,111.84,112.05,141305.0,105.4443,105.5946,105.0685,105.2658,141305.0
2021-10-08 09:40:00,112.1,112.22,111.94,112.01,87918.0,105.3128,105.4255,105.1625,105.2282,87918.0
2021-10-08 09:50:00,112.03,112.25,111.75,112.17,65410.0,105.247,105.4537,104.984,105.3785,65410.0
2021-10-08 10:00:00,112.16,112.46,112.16,112.45,37622.0,105.3691,105.651,105.3691,105.6416,37622.0
2021-10-08 10:10:00,112.45,112.55,112.38,112.39,52327.0,105.6416,105.7355,105.5758,105.5852,52327.0
2021-10-08 10:20:00,112.38,112.4,112.14,112.18,27743.0,105.5758,105.5946,105.3504,105.3879,27743.0
2021-10-08 10:30:00,112.21,112.37,112.16,112.28,29861.0,105.4161,105.5664,105.3691,105.4819,29861.0
2021-10-08 10:40:00,112.26,112.34,111.98,112.34,36208.0,105.4631,105.5382,105.2,105.5382,36208.0
2021-10-08 10:50:00,112.34,112.5,112.33,112.37,37453.0,105.5382,105.6886,105.5289,105.5664,37453.0
2021-10-08 11:00:00,112.41,112.41,112.25,112.31,19475.0,105.604,105.604,105.4537,105.5101,19475.0
2021-10-08 11:10:00,112.31,112.34,112.23,112.26,17218.0,105.5101,105.5382,105.4349,105.4631,17218.0
2021-10-08 11:20:00,112.26,112.32,112.18,112.3,20175.0,105.4631,105.5195,105.3879,105.5007,20175.0
2021-10-08 11:30:00,112.3,112.3,112.04,112.12,23370.0,105.5007,105.5007,105.2564,105.3316,23370.0
2021-10-08 11:40:00,112.1,112.12,111.99,111.99,18772.0,105.3128,105.3316,105.2094,105.2094,18772.0
2021-10-08 11:50:00,112.02,112.13,111.91,111.94,52320.0,105.2376,105.341,105.1343,105.1625,52320.0
2021-10-08 12:00:00,111.94,111.98,111.85,111.93,41217.0,105.1625,105.2,105.0779,105.1531,41217.0
2021-10-08 12:10:00,111.93,111.94,111.75,111.76,20703.0,105.1531,105.1625,104.984,104.9934,20703.0
2021-10-08 12:20:00,111.76,111.79,111.61,111.64,32868.0,104.9934,105.0215,104.8524,104.8806,32868.0
2021-10-08 12:30:00,111.64,111.74,111.6,111.73,23334.0,104.8806,104.9746,104.8431,104.9652,23334.0
2021-10-08 12:40:00,111.72,111.84,111.71,111.75,23886.0,104.9558,105.0685,104.9464,104.984,23886.0
2021-10-08 12:50:00,111.77,111.91,111.76,111.84,22535.0,105.0028,105.1343,104.9934,105.0685,22535.0
2021-10-08 13:00:00,111.84,111.93,111.81,111.81,17809.0,105.0685,105.1531,105.0403,105.0403,17809.0
2021-10-08 13:10:00,111.82,111.91,111.58,111.59,25182.0,105.0497,105.1343,104.8243,104.8337,25182.0
2021-10-08 13:20:00,111.58,111.64,111.54,111.57,33828.0,104.8243,104.8806,104.7867,104.8149,33828.0
2021-10-08 13:30:00,111.54,111.65,111.53,111.54,22830.0,104.7867,104.89,104.7773,104.7867,22830.0
2021-10-08 13:40:00,111.55,111.58,111.48,111.57,17866.0,104.7961,104.8243,104.7303,104.8149,17866.0
2021-10-08 13:50:00,111.56,111.72,111.55,111.7,57289.0,104.8055,104.9558,104.7961,104.937,57289.0
2021-10-08 14:00:00,111.71,111.82,111.69,111.81,30688.0,104.9464,105.0497,104.9276,105.0403,30688.0
2021-10-08 14:10:00,111.79,111.87,111.77,111.85,35399.0,105.0215,105.0967,105.0028,105.0779,35399.0
2021-10-08 14:20:00,111.86,111.98,111.86,111.96,18044.0,105.0873,105.2,105.0873,105.1813,18044.0
2021-10-08 14:30:00,111.96,111.99,111.83,111.86,32022.0,105.1813,105.2094,105.0591,105.0873,32022.0
2021-10-08 14:40:00,111.87,111.91,111.82,111.89,37641.0,105.0967,105.1343,105.0497,105.1155,37641.0
2021-10-08 14:50:00,111.89,111.92,111.8,111.83,31165.0,105.1155,105.1437,105.0309,105.0591,31165.0
2021-10-08 15:00:00,111.82,111.9,111.78,111.84,36594.0,105.0497,105.1249,105.0122,105.0685,36594.0
2021-10-08 15:10:00,111.84,111.88,111.74,111.84,41161.0,105.0685,105.1061,104.9746,105.0685,41161.0
2021-10-08 15:20:00,111.85,111.87,111.78,111.84,27247.0,105.0779,105.0967,105.0122,105.0685,27247.0
2021-10-08 15:30:00,111.84,111.85,111.59,111.64,36177.0,105.0685,105.0779,104.8337,104.8806,36177.0
2021-10-08 15:40:00,111.63,111.64,111.49,111.49,55462.0,104.8712,104.8806,104.7397,104.7397,55462.0
2021-10-08 15:50:00,111.47,111.54,111.4,111.41,139960.0,104.7209,104.7867,104.6552,104.6646,139960.0
2021-10-11 09:30:00,111.64,111.9,111.45,111.63,136838.0,104.8806,105.1249,104.7021,104.8712,136838.0
2021-10-11 09:40:00,111.59,111.92,111.57,111.85,89131.0,104.8337,105.1437,104.8149,105.0779,89131.0
2021-10-11 09:50:00,111.85,112.09,111.83,112.03,66762.0,105.0779,105.3034,105.0591,105.247,66762.0
2021-10-11 10:00:00,112.04,112.11,111.96,112.05,36974.0,105.2564,105.3222,105.1813,105.2658,36974.0
2021-10-11 10:10:00,112.05,112.15,111.99,112.14,19397.0,105.2658,105.3598,105.2094,105.3504,19397.0
2021-10-11 10:20:00,112.16,112.31,112.12,112.26,20529.0,105.3691,105.5101,105.3316,105.4631,20529.0
2021-10-11 10:30:00,112.28,112.33,112.22,112.29,21657.0,105.4819,105.5289,105.4255,105.4913,21657.0
2021-10-11 10:40:00,112.3,112.33,112.15,112.24,19540.0,105.5007,105.5289,105.3598,105.4443,19540.0
2021-10-11 10:50:00,112.24,112.28,112.16,112.17,13891.0,105.4443,105.4819,105.3691,105.3785,13891.0
2021-10-11 11:00:00,112.15,112.17,112.05,112.11,17182.0,105.3598,105.3785,105.2658,105.3222,17182.0
2021-10-11 11:10:00,112.12,112.17,111.99,111.99,19937.0,105.3316,105.3785,105.2094,105.2094,19937.0
2021-10-11 11:20:00,111.98,112.07,111.95,112.05,18519.0,105.2,105.2846,105.1719,105.2658,18519.0
2021-10-11 11:30:00,112.03,112.17,112.02,112.13,28513.0,105.247,105.3785,105.2376,105.341,28513.0
2021-10-11 11:40:00,112.14,112.23,112.13,112.16,28553.0,105.3504,105.4349,105.341,105.3691,28553.0
2021-10-11 11:50:00,112.18,112.24,112.16,112.22,14973.0,105.3879,105.4443,105.3691,105.4255,14973.0
2021-10-11 12:00:00,112.21,112.25,112.01,112.02,48345.0,105.4161,105.4537,105.2282,105.2376,48345.0
2021-10-11 12:10:00,112.03,112.04,111.62,111.62,24605.0,105.247,105.2564,104.8618,104.8618,24605.0
2021-10-11 12:20:00,111.63,111.84,111.62,111.83,27428.0,104.8712,105.0685,104.8618,105.0591,27428.0
2021-10-11 12:30:00,111.83,111.84,111.67,111.67,18422.0,105.0591,105.0685,104.9088,104.9088,18422.0
2021-10-11 12:40:00,111.66,111.76,111.64,111.7,27955.0,104.8994,104.9934,104.8806,104.937,27955.0
2021-10-11 12:50:00,111.67,111.67,111.5,111.56,16391.0,104.9088,104.9088,104.7491,104.8055,16391.0
2021-10-11 13:00:00,111.57,111.57,111.27,111.33,21981.0,104.8149,104.8149,104.533,104.5894,21981.0
2021-10-11 13:10:00,111.34,111.55,111.33,111.47,47136.0,104.5988,104.7961,104.5894,104.7209,47136.0
2021-10-11 13:20:00,111.48,111.49,111.24,111.28,25739.0,104.7303,104.7397,104.5048,104.5424,25739.0
2021-10-11 13:30:00,111.3,111.41,111.24,111.38,21691.0,104.5612,104.6646,104.5048,104.6364,21691.0
2021-10-11 13:40:00,111.37,111.53,111.31,111.39,28718.0,104.627,104.7773,104.5706,104.6458,28718.0
2021-10-11 13:50:00,111.38,111.52,111.35,111.45,25131.0,104.6364,104.7679,104.6082,104.7021,25131.0
2021-10-11 14:00:00,111.46,111.53,111.4,111.48,19883.0,104.7115,104.7773,104.6552,104.7303,19883.0
2021-10-11 14:10:00,111.49,111.61,111.48,111.53,34436.0,104.7397,104.8524,104.7303,104.7773,34436.0
2021-10-11 14:20:00,111.53,111.53,111.26,111.33,47319.0,104.7773,104.7773,104.5236,104.5894,47319.0
2021-10-11 14:30:00,111.33,111.46,111.31,111.33,33222.0,104.5894,104.7115,104.5706,104.5894,33222.0
2021-10-11 14:40:00,111.32,111.5,111.28,111.47,29588.0,104.58,104.7491,104.5424,104.7209,29588.0
2021-10-11 14:50:00,111.46,111.58,111.34,111.53,36068.0,104.7115,104.8243,104.5988,104.7773,36068.0
2021-10-11 15:00:00,111.53,111.63,111.39,111.46,39494.0,104.7773,104.8712,104.6458,104.7115,39494.0
2021-10-11 15:10:00,111.47,111.55,111.42,111.44,38468.0,104.7209,104.7961,104.6739,104.6927,38468.0
2021-10-11 15:20:00,111.44,111.54,111.34,111.34,29098.0,104.6927,104.7867,104.5988,104.5988,29098.0
2021-10-11 15:30:00,111.33,111.42,111.21,111.22,46551.0,104.5894,104.6739,104.4767,104.4861,46551.0
2021-10-11 15:40:00,111.21,111.21,110.91,110.91,39467.0,104.4767,104.4767,104.1948,104.1948,39467.0
2021-10-11 15:50:00,110.9,110.91,110.72,110.74,114828.0,104.1854,104.1948,104.0163,104.0351,114828.0
2021-10-12 09:30:00,110.9,111.15,110.71,110.96,159753.0,104.1854,104.4203,104.0069,104.2418,159753.0
2021-10-12 09:40:00,110.95,111.19,110.77,110.98,110044.0,104.2324,104.4579,104.0633,104.2606,110044.0
2021-10-12 09:50:00,110.96,111.34,110.94,111.02,68535.0,104.2418,104.5988,104.223,104.2982,68535.0
2021-10-12 10:00:00,111.01,111.19,110.81,110.83,35179.0,104.2888,104.4579,104.1009,104.1197,35179.0
2021-10-12 10:10:00,110.84,111.07,110.62,110.78,30262.0,104.1291,104.3451,103.9224,104.0727,30262.0
2021-10-12 10:20:00,110.74,110.98,110.68,110.95,25591.0,104.0351,104.2606,103.9788,104.2324,25591.0
2021-10-12 10:30:00,110.95,111.28,110.86,111.24,51673.0,104.2324,104.5424,104.1479,104.5048,51673.0
2021-10-12 10:40:00,111.25,111.33,111.2,111.29,38591.0,104.5142,104.5894,104.4673,104.5518,38591.0
2021-10-12 10:50:00,111.3,111.42,111.09,111.11,154047.0,104.5612,104.6739,104.3639,104.3827,154047.0
2021-10-12 11:00:00,111.13,111.33,111.02,111.22,49958.0,104.4015,104.5894,104.2982,104.4861,49958.0
2021-10-12 11:10:00,111.22,111.22,110.95,111.13,30342.0,104.4861,104.4861,104.2324,104.4015,30342.0
2021-10-12 11:20:00,111.12,111.3,111.09,111.12,20402.0,104.3921,104.5612,104.3639,104.3921,20402.0
2021-10-12 11:30:00,111.12,111.2,111.02,111.09,18407.0,104.3921,104.4673,104.2982,104.3639,18407.0
2021-10-12 11:40:00,111.03,111.21,111.02,111.2,19113.0,104.3076,104.4767,104.2982,104.4673,19113.0
2021-10-12 11:50:00,111.22,111.36,111.19,111.35,20135.0,104.4861,104.6176,104.4579,104.6082,20135.0
2021-10-12 12:00:00,111.37,111.49,111.35,111.47,21997.0,104.627,104.7397,104.6082,104.7209,21997.0
2021-10-12 12:10:00,111.5,111.56,111.33,111.34,18589.0,104.7491,104.8055,104.5894,104.5988,18589.0
2021-10-12 12:20:00,111.34,111.37,111.25,111.25,24624.0,104.5988,104.627,104.5142,104.5142,24624.0
2021-10-12 12:30:00,111.25,111.32,111.02,111.06,35240.0,104.5142,104.58,104.2982,104.3357,35240.0
2021-10-12 12:40:00,111.07,111.17,111.04,111.1,13620.0,104.3451,104.4391,104.317,104.3733,13620.0
2021-10-12 12:50:00,111.1,111.15,111.03,111.08,20661.0,104.3733,104.4203,104.3076,104.3545,20661.0
2021-10-12 13:00:00,111.09,111.1,110.96,111.0,17780.0,104.3639,104.3733,104.2418,104.2794,17780.0
2021-10-12 13:10:00,111.0,111.14,111.0,111.09,35636.0,104.2794,104.4109,104.2794,104.3639,35636.0
2021-10-12 13:20:00,111.1,111.15,111.01,111.13,27564.0,104.3733,104.4203,104.2888,104.4015,27564.0
2021-10-12 13:30:00,111.13,111.22,111.05,111.21,54464.0,104.4015,104.4861,104.3264,104.4767,54464.0
2021-10-12 13:40:00,111.21,111.28,111.21,111.23,36318.0,104.4767,104.5424,104.4767,104.4955,36318.0
2021-10-12 13:50:00,111.24,111.28,111.04,111.1,54817.0,104.5048,104.5424,104.317,104.3733,54817.0
2021-10-12 14:00:00,111.06,111.2,111.06,111.15,31237.0,104.3357,104.4673,104.3357,104.4203,31237.0
2021-10-12 14:10:00,111.16,111.36,111.13,111.29,42537.0,104.4297,104.6176,104.4015,104.5518,42537.0
2021-10-12 14:20:00,111.3,111.4,111.28,111.36,28996.0,104.5612,104.6552,104.5424,104.6176,28996.0
2021-10-12 14:30:00,111.38,111.5,111.35,111.42,38431.0,104.6364,104.7491,104.6082,104.6739,38431.0
2021-10-12 14:40:00,111.43,111.48,111.33,111.35,38497.0,104.6833,104.7303,104.5894,104.6082,38497.0
2021-10-12 14:50:00,111.35,111.4,111.19,111.23,64991.0,104.6082,104.6552,104.4579,104.4955,64991.0
2021-10-12 15:00:00,111.24,111.25,111.04,111.06,50391.0,104.5048,104.5142,104.317,104.3357,50391.0
2021-10-12 15:10:00,111.08,111.17,110.95,111.07,120641.0,104.3545,104.4391,104.2324,104.3451,120641.0
2021-10-12 15:20:00,111.08,111.1,110.98,111.06,106136.0,104.3545,104.3733,104.2606,104.3357,106136.0
2021-10-12 15:30:00,111.05,111.17,110.96,111.12,100549.0,104.3264,104.4391,104.2418,104.3921,100549.0
2021-10-12 15:40:00,111.12,111.13,110.81,110.86,113276.0,104.3921,104.4015,104.1009,104.1479,113276.0
2021-10-12 15:50:00,110.88,111.14,110.84,111.09,130878.0,104.1666,104.4109,104.1291,104.3639,130878.0
2021-10-13 09:30:00,111.24,111.24,110.88,111.19,149024.0,104.5048,104.5048,104.1666,104.4579,149024.0
2021-10-13 09:40:00,111.17,111.26,110.74,110.78,106544.0,104.4391,104.5236,104.0351,104.0727,106544.0
2021-10-13 09:50:00,110.73,110.81,110.48,110.51,68965.0,104.0257,104.1009,103.7909,103.819,68965.0
2021-10-13 10:00:00,110.48,110.48,110.16,110.18,46855.0,103.7909,103.7909,103.4902,103.509,46855.0
2021-10-13 10:10:00,110.18,110.26,109.83,110.25,82613.0,103.509,103.5842,103.1802,103.5748,82613.0
2021-10-13 10:20:00,110.24,110.33,110.05,110.23,54730.0,103.5654,103.6499,103.3869,103.556,54730.0
2021-10-13 10:30:00,110.2,110.54,110.17,110.46,33197.0,103.5278,103.8472,103.4996,103.7721,33197.0
2021-10-13 10:40:00,110.42,110.67,110.37,110.63,53876.0,103.7345,103.9694,103.6875,103.9318,53876.0
2021-10-13 10:50:00,110.63,110.75,110.57,110.68,25949.0,103.9318,104.0445,103.8754,103.9788,25949.0
2021-10-13 11:00:00,110.71,111.05,110.67,111.02,38031.0,104.0069,104.3264,103.9694,104.2982,38031.0
2021-10-13 11:10:00,111.0,111.08,110.98,110.98,43505.0,104.2794,104.3545,104.2606,104.2606,43505.0
2021-10-13 11:20:00,111.0,111.02,110.84,110.86,20444.0,104.2794,104.2982,104.1291,104.1479,20444.0
2021-10-13 11:30:00,110.86,110.86,110.6,110.78,38714.0,104.1479,104.1479,103.9036,104.0727,38714.0
2021-10-13 11:40:00,110.8,111.05,110.78,111.01,32645.0,104.0915,104.3264,104.0727,104.2888,32645.0
2021-10-13 11:50:00,110.99,111.02,110.72,110.83,50663.0,104.27,104.2982,104.0163,104.1197,50663.0
2021-10-13 12:00:00,110.83,110.85,110.75,110.8,26191.0,104.1197,104.1385,104.0445,104.0915,26191.0
2021-10-13 12:10:00,110.76,110.85,110.66,110.76,25218.0,104.0539,104.1385,103.96,104.0539,25218.0
2021-10-13 12:20:00,110.75,110.84,110.72,110.83,26598.0,104.0445,104.1291,104.0163,104.1197,26598.0
2021-10-13 12:30:00,110.82,110.84,110.69,110.84,43861.0,104.1103,104.1291,103.9881,104.1291,43861.0
2021-10-13 12:40:00,110.84,110.95,110.76,110.8,48393.0,104.1291,104.2324,104.0539,104.0915,48393.0
2021-10-13 12:50:00,110.77,110.89,110.7,110.87,43659.0,104.0633,104.176,103.9975,104.1572,43659.0
2021-10-13 13:00:00,110.89,110.93,110.8,110.81,29415.0,104.176,104.2136,104.0915,104.1009,29415.0
2021-10-13 13:10:00,110.82,110.89,110.81,110.87,22109.0,104.1103,104.176,104.1009,104.1572,22109.0
2021-10-13 13:20:00,110.87,110.94,110.8,110.93,42936.0,104.1572,104.223,104.0915,104.2136,42936.0
2021-10-13 13:30:00,110.92,111.01,110.9,110.98,40063.0,104.2042,104.2888,104.1854,104.2606,40063.0
2021-10-13 13:40:00,110.98,110.98,110.87,110.89,37267.0,104.2606,104.2606,104.1572,104.176,37267.0
2021-10-13 13:50:00,110.9,110.99,110.9,110.92,24016.0,104.1854,104.27,104.1854,104.2042,24016.0
2021-10-13 14:00:00,110.92,111.17,110.7,110.86,75023.0,104.2042,104.4391,103.9975,104.1479,75023.0
2021-10-13 14:10:00,110.85,111.01,110.71,110.83,43938.0,104.1385,104.2888,104.0069,104.1197,43938.0
2021-10-13 14:20:00,110.83,110.99,110.83,110.91,52787.0,104.1197,104.27,104.1197,104.1948,52787.0
2021-10-13 14:30:00,110.91,110.93,110.77,110.78,33971.0,104.1948,104.2136,104.0633,104.0727,33971.0
2021-10-13 14:40:00,110.79,110.79,110.63,110.71,32865.0,104.0821,104.0821,103.9318,104.0069,32865.0
2021-10-13 14:50:00,110.7,110.83,110.64,110.82,43630.0,103.9975,104.1197,103.9412,104.1103,43630.0
2021-10-13 15:00:00,110.81,111.0,110.7,111.0,42543.0,104.1009,104.2794,103.9975,104.2794,42543.0
2021-10-13 15:10:00,110.99,111.03,110.87,110.91,60631.0,104.27,104.3076,104.1572,104.1948,60631.0
2021-10-13 15:20:00,110.92,110.92,110.71,110.74,32710.0,104.2042,104.2042,104.0069,104.0351,32710.0
2021-10-13 15:30:00,110.74,110.91,110.66,110.89,37900.0,104.0351,104.1948,103.96,104.176,37900.0
2021-10-13 15:40:00,110.92,111.05,110.83,111.03,51110.0,104.2042,104.3264,104.1197,104.3076,51110.0
2021-10-13 15:50:00,111.02,111.16,111.02,111.07,80426.0,104.2982,104.4297,104.2982,104.3451,80426.0
2021-10-14 09:30:00,112.15,112.22,111.84,111.85,195261.0,105.3598,105.4255,105.0685,105.0779,195261.0
2021-10-14 09:40:00,111.84,112.33,111.81,112.21,129137.0,105.0685,105.5289,105.0403,105.4161,129137.0
2021-10-14 09:50:00,112.19,112.34,112.09,112.29,33461.0,105.3973,105.5382,105.3034,105.4913,33461.0
2021-10-14 10:00:00,112.28,112.47,112.23,112.45,35531.0,105.4819,105.6604,105.4349,105.6416,35531.0
2021-10-14 10:10:00,112.48,112.55,112.44,112.52,23740.0,105.6698,105.7355,105.6322,105.7073,23740.0
2021-10-14 10:20:00,112.51,112.59,112.41,112.42,36167.0,105.698,105.7731,105.604,105.6134,36167.0
2021-10-14 10:30:00,112.44,112.52,112.34,112.36,35164.0,105.6322,105.7073,105.5382,105.557,35164.0
2021-10-14 10:40:00,112.37,112.46,112.29,112.45,18980.0,105.5664,105.651,105.4913,105.6416,18980.0
2021-10-14 10:50:00,112.46,112.53,112.44,112.49,15746.0,105.651,105.7167,105.6322,105.6792,15746.0
2021-10-14 11:00:00,112.47,112.47,112.19,112.2,21215.0,105.6604,105.6604,105.3973,105.4067,21215.0
2021-10-14 11:10:00,112.17,112.25,112.14,112.2,35462.0,105.3785,105.4537,105.3504,105.4067,35462.0
2021-10-14 11:20:00,112.19,112.25,112.14,112.15,18103.0,105.3973,105.4537,105.3504,105.3598,18103.0
2021-10-14 11:30:00,112.15,112.39,112.15,112.38,21920.0,105.3598,105.5852,105.3598,105.5758,21920.0
2021-10-14 11:40:00,112.4,112.47,112.33,112.4,27636.0,105.5946,105.6604,105.5289,105.5946,27636.0
2021-10-14 11:50:00,112.41,112.45,112.33,112.38,29848.0,105.604,105.6416,105.5289,105.5758,29848.0
2021-10-14 12:00:00,112.38,112.4,112.29,112.32,21006.0,105.5758,105.5946,105.4913,105.5195,21006.0
2021-10-14 12:10:00,112.31,112.43,112.29,112.38,17909.0,105.5101,105.6228,105.4913,105.5758,17909.0
2021-10-14 12:20:00,112.38,112.49,112.31,112.46,10439.0,105.5758,105.6792,105.5101,105.651,10439.0
2021-10-14 12:30:00,112.47,112.47,112.35,112.36,11532.0,105.6604,105.6604,105.5476,105.557,11532.0
2021-10-14 12:40:00,112.36,112.45,112.36,112.39,25026.0,105.557,105.6416,105.557,105.5852,25026.0
2021-10-14 12:50:00,112.4,112.53,112.38,112.52,40591.0,105.5946,105.7167,105.5758,105.7073,40591.0
2021-10-14 13:00:00,112.53,112.56,112.26,112.27,58949.0,105.7167,105.7449,105.4631,105.4725,58949.0
2021-10-14 13:10:00,112.28,112.36,112.27,112.32,32012.0,105.4819,105.557,105.4725,105.5195,32012.0
2021-10-14 13:20:00,112.31,112.39,112.28,112.38,170731.0,105.5101,105.5852,105.4819,105.5758,170731.0
2021-10-14 13:30:00,112.38,112.46,112.38,112.42,55842.0,105.5758,105.651,105.5758,105.6134,55842.0
2021-10-14 13:40:00,112.43,112.48,112.39,112.47,35560.0,105.6228,105.6698,105.5852,105.6604,35560.0
2021-10-14 13:50:00,112.47,112.47,112.4,112.43,40904.0,105.6604,105.6604,105.5946,105.6228,40904.0
2021-10-14 14:00:00,112.42,112.46,112.36,112.39,47939.0,105.6134,105.651,105.557,105.5852,47939.0
2021-10-14 14:10:00,112.4,112.51,112.39,112.5,38490.0,105.5946,105.698,105.5852,105.6886,38490.0
2021-10-14 14:20:00,112.51,112.55,112.44,112.54,32209.0,105.698,105.7355,105.6322,105.7261,32209.0
2021-10-14 14:30:00,112.53,112.56,112.46,112.55,31779.0,105.7167,105.7449,105.651,105.7355,31779.0
2021-10-14 14:40:00,112.55,112.55,112.43,112.5,19560.0,105.7355,105.7355,105.6228,105.6886,19560.0
2021-10-14 14:50:00,112.51,112.57,112.46,112.55,48120.0,105.698,105.7543,105.651,105.7355,48120.0
2021-10-14 15:00:00,112.56,112.6,112.45,112.46,60545.0,105.7449,105.7825,105.6416,105.651,60545.0
2021-10-14 15:10:00,112.46,112.46,112.3,112.4,32221.0,105.651,105.651,105.5007,105.5946,32221.0
2021-10-14 15:20:00,112.41,112.41,112.28,112.31,39032.0,105.604,105.604,105.4819,105.5101,39032.0
2021-10-14 15:30:00,112.32,112.37,112.11,112.16,33371.0,105.5195,105.5664,105.3222,105.3691,33371.0
2021-10-14 15:40:00,112.18,112.29,112.14,112.25,37049.0,105.3879,105.4913,105.3504,105.4537,37049.0
2021-10-14 15:50:00,112.27,112.5,112.21,112.48,85077.0,105.4725,105.6886,105.4161,105.6698,85077.0
2021-10-15 09:30:00,113.94,114.13,113.7,113.82,349051.0,107.0414,107.2199,106.8159,106.9286,349051.0
2021-10-15 09:40:00,113.82,113.93,113.62,113.67,108615.0,106.9286,107.032,106.7407,106.7877,108615.0
2021-10-15 09:50:00,113.67,113.91,113.64,113.75,67631.0,106.7877,107.0132,106.7595,106.8629,67631.0
2021-10-15 10:00:00,113.75,113.79,113.61,113.74,27585.0,106.8629,106.9005,106.7314,106.8535,27585.0
2021-10-15 10:10:00,113.73,113.79,113.53,113.57,15516.0,106.8441,106.9005,106.6562,106.6938,15516.0
2021-10-15 10:20:00,113.58,113.59,113.14,113.14,20592.0,106.7032,106.7126,106.2898,106.2898,20592.0
2021-10-15 10:30:00,113.16,113.31,113.16,113.26,20662.0,106.3086,106.4495,106.3086,106.4025,20662.0
2021-10-15 10:40:00,113.28,113.65,113.25,113.59,18188.0,106.4213,106.7689,106.3931,106.7126,18188.0
2021-10-15 10:50:00,113.61,113.65,113.44,113.48,29768.0,106.7314,106.7689,106.5716,106.6092,29768.0
2021-10-15 11:00:00,113.49,113.54,113.24,113.32,22356.0,106.6186,106.6656,106.3838,106.4589,22356.0
2021-10-15 11:10:00,113.31,113.44,113.25,113.34,26689.0,106.4495,106.5716,106.3931,106.4777,26689.0
2021-10-15 11:20:00,113.34,113.45,113.28,113.35,17149.0,106.4777,106.581,106.4213,106.4871,17149.0
2021-10-15 11:30:00,113.32,113.41,113.29,113.36,26888.0,106.4589,106.5435,106.4307,106.4965,26888.0
2021-10-15 11:40:00,113.3,113.37,113.24,113.34,37173.0,106.4401,106.5059,106.3838,106.4777,37173.0
2021-10-15 11:50:00,113.34,113.36,113.2,113.2,40729.0,106.4777,106.4965,106.3462,106.3462,40729.0
2021-10-15 12:00:00,113.2,113.29,113.19,113.21,50651.0,106.3462,106.4307,106.3368,106.3556,50651.0
2021-10-15 12:10:00,113.22,113.27,113.19,113.19,18775.0,106.365,106.4119,106.3368,106.3368,18775.0
2021-10-15 12:20:00,113.19,113.21,113.06,113.14,14090.0,106.3368,106.3556,106.2147,106.2898,14090.0
2021-10-15 12:30:00,113.15,113.17,112.98,113.0,38082.0,106.2992,106.318,106.1395,106.1583,38082.0
2021-10-15 12:40:00,113.0,113.14,112.99,113.09,35171.0,106.1583,106.2898,106.1489,106.2428,35171.0
2021-10-15 12:50:00,113.08,113.12,113.01,113.04,26057.0,106.2334,106.271,106.1677,106.1959,26057.0
2021-10-15 13:00:00,113.03,113.05,112.95,113.01,22056.0,106.1865,106.2053,106.1113,106.1677,22056.0
2021-10-15 13:10:00,112.99,113.01,112.9,112.91,15462.0,106.1489,106.1677,106.0643,106.0737,15462.0
2021-10-15 13:20:00,112.9,112.9,112.79,112.8,50518.0,106.0643,106.0643,105.961,105.9704,50518.0
2021-10-15 13:30:00,112.8,112.96,112.78,112.91,20082.0,105.9704,106.1207,105.9516,106.0737,20082.0
2021-10-15 13:40:00,112.91,113.18,112.91,113.16,29781.0,106.0737,106.3274,106.0737,106.3086,29781.0
2021-10-15 13:50:00,113.17,113.23,113.09,113.11,30058.0,106.318,106.3744,106.2428,106.2616,30058.0
2021-10-15 14:00:00,113.12,113.18,113.06,113.11,27427.0,106.271,106.3274,106.2147,106.2616,27427.0
2021-10-15 14:10:00,113.1,113.13,113.04,113.12,46260.0,106.2522,106.2804,106.1959,106.271,46260.0
2021-10-15 14:20:00,113.12,113.25,113.12,113.2,28655.0,106.271,106.3931,106.271,106.3462,28655.0
2021-10-15 14:30:00,113.21,113.25,113.14,113.24,20597.0,106.3556,106.3931,106.2898,106.3838,20597.0
2021-10-15 14:40:00,113.23,113.25,113.06,113.11,32584.0,106.3744,106.3931,106.2147,106.2616,32584.0
2021-10-15 14:50:00,113.11,113.12,112.99,113.04,57569.0,106.2616,106.271,106.1489,106.1959,57569.0
2021-10-15 15:00:00,113.03,113.07,112.65,112.66,195106.0,106.1865,106.224,105.8295,105.8389,195106.0
2021-10-15 15:10:00,112.65,112.75,112.58,112.6,106563.0,105.8295,105.9234,105.7637,105.7825,106563.0
2021-10-15 15:20:00,112.6,112.72,112.45,112.65,126192.0,105.7825,105.8952,105.6416,105.8295,126192.0
2021-10-15 15:30:00,112.65,112.65,112.44,112.49,129024.0,105.8295,105.8295,105.6322,105.6792,129024.0
2021-10-15 15:40:00,112.48,112.52,112.28,112.28,186091.0,105.6698,105.7073,105.4819,105.4819,186091.0
2021-10-15 15:50:00,112.29,112.3,111.84,112.02,383041.0,105.4913,105.5007,105.0685,105.2376,383041.0
2021-10-18 09:30:00,111.48,111.76,111.44,111.6,185021.0,104.7303,104.9934,104.6927,104.8431,185021.0
2021-10-18 09:40:00,111.55,112.2,111.49,112.09,318176.0,104.7961,105.4067,104.7397,105.3034,318176.0
2021-10-18 09:50:00,112.08,112.11,111.78,111.91,81127.0,105.294,105.3222,105.0122,105.1343,81127.0
2021-10-18 10:00:00,111.92,112.14,111.88,112.1,76213.0,105.1437,105.3504,105.1061,105.3128,76213.0
2021-10-18 10:10:00,112.09,112.15,112.01,112.13,39667.0,105.3034,105.3598,105.2282,105.341,39667.0
2021-10-18 10:20:00,112.13,112.22,112.09,112.18,37806.0,105.341,105.4255,105.3034,105.3879,37806.0
2021-10-18 10:30:00,112.19,112.24,112.07,112.23,38273.0,105.3973,105.4443,105.2846,105.4349,38273.0
2021-10-18 10:40:00,112.24,112.29,112.09,112.14,62733.0,105.4443,105.4913,105.3034,105.3504,62733.0
2021-10-18 10:50:00,112.14,112.14,111.9,112.06,65659.0,105.3504,105.3504,105.1249,105.2752,65659.0
2021-10-18 11:00:00,112.06,112.16,112.02,112.09,38589.0,105.2752,105.3691,105.2376,105.3034,38589.0
2021-10-18 11:10:00,112.1,112.22,112.02,112.2,456225.0,105.3128,105.4255,105.2376,105.4067,456225.0
2021-10-18 11:20:00,112.21,112.33,112.05,112.05,74320.0,105.4161,105.5289,105.2658,105.2658,74320.0
2021-10-18 11:30:00,112.05,112.18,112.01,112.17,37970.0,105.2658,105.3879,105.2282,105.3785,37970.0
2021-10-18 11:40:00,112.18,112.32,112.15,112.32,36319.0,105.3879,105.5195,105.3598,105.5195,36319.0
2021-10-18 11:50:00,112.32,112.48,112.29,112.47,62938.0,105.5195,105.6698,105.4913,105.6604,62938.0
2021-10-18 12:00:00,112.48,112.5,112.41,112.46,33613.0,105.6698,105.6886,105.604,105.651,33613.0
2021-10-18 12:10:00,112.45,112.56,112.44,112.47,40222.0,105.6416,105.7449,105.6322,105.6604,40222.0
2021-10-18 12:20:00,112.47,112.48,112.33,112.35,19585.0,105.6604,105.6698,105.5289,105.5476,19585.0
2021-10-18 12:30:00,112.35,112.4,112.3,112.36,33529.0,105.5476,105.5946,105.5007,105.557,33529.0
2021-10-18 12:40:00,112.38,112.41,112.31,112.31,40994.0,105.5758,105.604,105.5101,105.5101,40994.0
2021-10-18 12:50:00,112.3,112.3,112.21,112.28,24960.0,105.5007,105.5007,105.4161,105.4819,24960.0
2021-10-18 13:00:00,112.29,112.46,112.28,112.45,38543.0,105.4913,105.651,105.4819,105.6416,38543.0
2021-10-18 13:10:00,112.45,112.45,112.35,112.43,28147.0,105.6416,105.6416,105.5476,105.6228,28147.0
2021-10-18 13:20:00,112.44,112.46,112.32,112.39,56522.0,105.6322,105.651,105.5195,105.5852,56522.0
2021-10-18 13:30:00,112.39,112.4,112.24,112.32,43921.0,105.5852,105.5946,105.4443,105.5195,43921.0
2021-10-18 13:40:00,112.3,112.4,112.24,112.36,30801.0,105.5007,105.5946,105.4443,105.557,30801.0
2021-10-18 13:50:00,112.33,112.42,112.21,112.22,19537.0,105.5289,105.6134,105.4161,105.4255,19537.0
2021-10-18 14:00:00,112.22,112.23,112.07,112.12,38120.0,105.4255,105.4349,105.2846,105.3316,38120.0
2021-10-18 14:10:00,112.12,112.2,112.09,112.19,16204.0,105.3316,105.4067,105.3034,105.3973,16204.0
2021-10-18 14:20:00,112.19,112.25,112.09,112.25,28883.0,105.3973,105.4537,105.3034,105.4537,28883.0
2021-10-18 14:30:00,112.24,112.26,112.06,112.1,56131.0,105.4443,105.4631,105.2752,105.3128,56131.0
2021-10-18 14:40:00,112.11,112.19,112.01,112.06,36227.0,105.3222,105.3973,105.2282,105.2752,36227.0
2021-10-18 14:50:00,112.08,112.18,112.08,112.12,40124.0,105.294,105.3879,105.294,105.3316,40124.0
2021-10-18 15:00:00,112.12,112.14,112.04,112.11,40382.0,105.3316,105.3504,105.2564,105.3222,40382.0
2021-10-18 15:10:00,112.09,112.2,112.06,112.14,30341.0,105.3034,105.4067,105.2752,105.3504,30341.0
2021-10-18 15:20:00,112.16,112.26,112.11,112.15,53353.0,105.3691,105.4631,105.3222,105.3598,53353.0
2021-10-18 15:30:00,112.14,112.24,112.11,112.24,26826.0,105.3504,105.4443,105.3222,105.4443,26826.0
2021-10-18 15:40:00,112.25,112.27,112.15,112.23,108981.0,105.4537,105.4725,105.3598,105.4349,108981.0
2021-10-18 15:50:00,112.24,112.32,112.18,112.2,106365.0,105.4443,105.5195,105.3879,105.4067,106365.0
2021-10-19 09:30:00,112.71,112.81,112.24,112.3,100824.0,105.8858,105.9798,105.4443,105.5007,100824.0
2021-10-19 09:40:00,112.31,112.38,112.03,112.1,99465.0,105.5101,105.5758,105.247,105.3128,99465.0
2021-10-19 09:50:00,112.09,112.22,111.91,111.93,40163.0,105.3034,105.4255,105.1343,105.1531,40163.0
2021-10-19 10:00:00,111.93,112.08,111.88,112.04,53494.0,105.1531,105.294,105.1061,105.2564,53494.0
2021-10-19 10:10:00,112.01,112.11,111.93,112.07,75521.0,105.2282,105.3222,105.1531,105.2846,75521.0
2021-10-19 10:20:00,112.08,112.08,111.85,111.88,49380.0,105.294,105.294,105.0779,105.1061,49380.0
2021-10-19 10:30:00,111.87,111.88,111.74,111.8,39873.0,105.0967,105.1061,104.9746,105.0309,39873.0
2021-10-19 10:40:00,111.78,112.0,111.78,111.94,32737.0,105.0122,105.2188,105.0122,105.1625,32737.0
2021-10-19 10:50:00,111.94,112.0,111.87,111.98,52714.0,105.1625,105.2188,105.0967,105.2,52714.0
2021-10-19 11:00:00,112.0,112.17,111.96,112.14,103984.0,105.2188,105.3785,105.1813,105.3504,103984.0
2021-10-19 11:10:00,112.14,112.29,112.13,112.23,39959.0,105.3504,105.4913,105.341,105.4349,39959.0
2021-10-19 11:20:00,112.24,112.32,112.21,112.31,30080.0,105.4443,105.5195,105.4161,105.5101,30080.0
2021-10-19 11:30:00,112.3,112.44,112.25,112.44,30951.0,105.5007,105.6322,105.4537,105.6322,30951.0
2021-10-19 11:40:00,112.44,112.5,112.4,112.5,51126.0,105.6322,105.6886,105.5946,105.6886,51126.0
2021-10-19 11:50:00,112.49,112.53,112.43,112.49,27677.0,105.6792,105.7167,105.6228,105.6792,27677.0
2021-10-19 12:00:00,112.5,112.54,112.46,112.51,34750.0,105.6886,105.7261,105.651,105.698,34750.0
2021-10-19 12:10:00,112.52,112.58,112.48,112.5,19447.0,105.7073,105.7637,105.6698,105.6886,19447.0
2021-10-19 12:20:00,112.48,112.49,112.4,112.43,18578.0,105.6698,105.6792,105.5946,105.6228,18578.0
2021-10-19 12:30:00,112.43,112.6,112.42,112.59,46860.0,105.6228,105.7825,105.6134,105.7731,46860.0
2021-10-19 12:40:00,112.59,112.7,112.56,112.65,20960.0,105.7731,105.8764,105.7449,105.8295,20960.0
2021-10-19 12:50:00,112.64,112.73,112.6,112.73,36889.0,105.8201,105.9046,105.7825,105.9046,36889.0
2021-10-19 13:00:00,112.73,112.76,112.52,112.57,34160.0,105.9046,105.9328,105.7073,105.7543,34160.0
2021-10-19 13:10:00,112.56,112.58,112.52,112.53,22331.0,105.7449,105.7637,105.7073,105.7167,22331.0
2021-10-19 13:20:00,112.53,112.55,112.43,112.47,29404.0,105.7167,105.7355,105.6228,105.6604,29404.0
2021-10-19 13:30:00,112.46,112.6,112.43,112.58,45630.0,105.651,105.7825,105.6228,105.7637,45630.0
2021-10-19 13:40:00,112.59,112.59,112.51,112.52,23537.0,105.7731,105.7731,105.698,105.7073,23537.0
2021-10-19 13:50:00,112.51,112.56,112.5,112.5,18660.0,105.698,105.7449,105.6886,105.6886,18660.0
2021-10-19 14:00:00,112.5,112.53,112.4,112.41,27509.0,105.6886,105.7167,105.5946,105.604,27509.0
2021-10-19 14:10:00,112.4,112.45,112.37,112.38,22925.0,105.5946,105.6416,105.5664,105.5758,22925.0
2021-10-19 14:20:00,112.36,112.36,112.16,112.24,31370.0,105.557,105.557,105.3691,105.4443,31370.0
2021-10-19 14:30:00,112.23,112.23,112.04,112.07,36334.0,105.4349,105.4349,105.2564,105.2846,36334.0
2021-10-19 14:40:00,112.08,112.24,112.04,112.24,28992.0,105.294,105.4443,105.2564,105.4443,28992.0
2021-10-19 14:50:00,112.24,112.4,112.23,112.34,82452.0,105.4443,105.5946,105.4349,105.5382,82452.0
2021-10-19 15:00:00,112.34,112.43,112.31,112.43,47930.0,105.5382,105.6228,105.5101,105.6228,47930.0
2021-10-19 15:10:00,112.42,112.48,112.28,112.48,77700.0,105.6134,105.6698,105.4819,105.6698,77700.0
2021-10-19 15:20:00,112.49,112.5,112.25,112.28,52292.0,105.6792,105.6886,105.4537,105.4819,52292.0
2021-10-19 15:30:00,112.27,112.31,112.06,112.21,84576.0,105.4725,105.5101,105.2752,105.4161,84576.0
2021-10-19 15:40:00,112.14,112.24,112.09,112.2,62031.0,105.3504,105.4443,105.3034,105.4067,62031.0
2021-10-19 15:50:00,112.21,112.34,112.2,112.34,112915.0,105.4161,105.5382,105.4067,105.5382,112915.0
2021-10-20 09:30:00,112.21,112.25,111.9,111.91,122561.0,105.4161,105.4537,105.1249,105.1343,122561.0
2021-10-20 09:40:00,111.9,112.27,111.88,112.26,52996.0,105.1249,105.4725,105.1061,105.4631,52996.0
2021-10-20 09:50:00,112.25,112.43,112.21,112.36,56450.0,105.4537,105.6228,105.4161,105.557,56450.0
2021-10-20 10:00:00,112.32,112.55,112.26,112.55,76145.0,105.5195,105.7355,105.4631,105.7355,76145.0
2021-10-20 10:10:00,112.54,112.8,112.54,112.75,66395.0,105.7261,105.9704,105.7261,105.9234,66395.0
2021-10-20 10:20:00,112.73,112.96,112.71,112.96,34925.0,105.9046,106.1207,105.8858,106.1207,34925.0
2021-10-20 10:30:00,112.95,113.24,112.95,113.19,53582.0,106.1113,106.3838,106.1113,106.3368,53582.0
2021-10-20 10:40:00,113.18,113.29,113.08,113.13,69898.0,106.3274,106.4307,106.2334,106.2804,69898.0
2021-10-20 10:50:00,113.13,113.21,112.9,112.9,37373.0,106.2804,106.3556,106.0643,106.0643,37373.0
2021-10-20 11:00:00,112.91,113.08,112.86,113.03,49066.0,106.0737,106.2334,106.0268,106.1865,49066.0
2021-10-20 11:10:00,113.04,113.16,112.98,113.14,38547.0,106.1959,106.3086,106.1395,106.2898,38547.0
2021-10-20 11:20:00,113.13,113.2,112.9,112.99,60563.0,106.2804,106.3462,106.0643,106.1489,60563.0
2021-10-20 11:30:00,113.01,113.07,112.89,113.0,25081.0,106.1677,106.224,106.0549,106.1583,25081.0
2021-10-20 11:40:00,112.98,113.06,112.92,113.06,20283.0,106.1395,106.2147,106.0831,106.2147,20283.0
2021-10-20 11:50:00,113.07,113.2,113.05,113.18,40404.0,106.224,106.3462,106.2053,106.3274,40404.0
2021-10-20 12:00:00,113.18,113.3,113.18,113.19,26752.0,106.3274,106.4401,106.3274,106.3368,26752.0
2021-10-20 12:10:00,113.19,113.24,113.1,113.12,17723.0,106.3368,106.3838,106.2522,106.271,17723.0
2021-10-20 12:20:00,113.13,113.22,113.1,113.17,21329.0,106.2804,106.365,106.2522,106.318,21329.0
2021-10-20 12:30:00,113.17,113.3,113.17,113.29,28346.0,106.318,106.4401,106.318,106.4307,28346.0
2021-10-20 12:40:00,113.3,113.34,113.24,113.29,33708.0,106.4401,106.4777,106.3838,106.4307,33708.0
2021-10-20 12:50:00,113.29,113.3,113.22,113.23,27059.0,106.4307,106.4401,106.365,106.3744,27059.0
2021-10-20 13:00:00,113.23,113.26,113.02,113.03,25623.0,106.3744,106.4025,106.1771,106.1865,25623.0
2021-10-20 13:10:00,113.03,113.09,112.95,112.97,18226.0,106.1865,106.2428,106.1113,106.1301,18226.0
2021-10-20 13:20:00,112.93,113.14,112.84,113.1,36026.0,106.0925,106.2898,106.008,106.2522,36026.0
2021-10-20 13:30:00,113.1,113.2,112.99,113.09,18509.0,106.2522,106.3462,106.1489,106.2428,18509.0
2021-10-20 13:40:00,113.1,113.12,112.97,113.0,16969.0,106.2522,106.271,106.1301,106.1583,16969.0
2021-10-20 13:50:00,112.97,113.03,112.92,113.0,26496.0,106.1301,106.1865,106.0831,106.1583,26496.0
2021-10-20 14:00:00,112.99,113.11,112.96,113.09,31724.0,106.1489,106.2616,106.1207,106.2428,31724.0
2021-10-20 14:10:00,113.08,113.1,113.02,113.03,37934.0,106.2334,106.2522,106.1771,106.1865,37934.0
2021-10-20 14:20:00,113.02,113.08,112.98,113.04,26489.0,106.1771,106.2334,106.1395,106.1959,26489.0
2021-10-20 14:30:00,113.04,113.11,112.99,113.0,16859.0,106.1959,106.2616,106.1489,106.1583,16859.0
2021-10-20 14:40:00,113.02,113.03,112.9,112.95,24049.0,106.1771,106.1865,106.0643,106.1113,24049.0
2021-10-20 14:50:00,112.95,113.08,112.94,113.01,49444.0,106.1113,106.2334,106.1019,106.1677,49444.0
2021-10-20 15:00:00,113.02,113.12,112.97,113.09,23114.0,106.1771,106.271,106.1301,106.2428,23114.0
2021-10-20 15:10:00,113.07,113.07,112.84,112.89,36454.0,106.224,106.224,106.008,106.0549,36454.0
2021-10-20 15:20:00,112.88,112.98,112.8,112.92,34274.0,106.0456,106.1395,105.9704,106.0831,34274.0
2021-10-20 15:30:00,112.91,113.03,112.88,112.88,54753.0,106.0737,106.1865,106.0456,106.0456,54753.0
2021-10-20 15:40:00,112.9,113.07,112.89,112.95,48921.0,106.0643,106.224,106.0549,106.1113,48921.0
2021-10-20 15:50:00,112.94,113.16,112.93,113.16,68565.0,106.1019,106.3086,106.0925,106.3086,68565.0
2021-10-21 09:30:00,112.84,113.16,112.78,113.09,103918.0,106.008,106.3086,105.9516,106.2428,103918.0
2021-10-21 09:40:00,113.08,113.42,113.0,113.39,107362.0,106.2334,106.5529,106.1583,106.5247,107362.0
2021-10-21 09:50:00,113.39,113.53,113.3,113.5,66415.0,106.5247,106.6562,106.4401,106.628,66415.0
2021-10-21 10:00:00,113.5,113.69,113.37,113.64,35756.0,106.628,106.8065,106.5059,106.7595,35756.0
2021-10-21 10:10:00,113.67,113.71,113.4,113.41,20389.0,106.7877,106.8253,106.5341,106.5435,20389.0
2021-10-21 10:20:00,113.41,113.47,113.24,113.39,36498.0,106.5435,106.5998,106.3838,106.5247,36498.0
2021-10-21 10:30:00,113.4,113.6,113.39,113.46,51745.0,106.5341,106.722,106.5247,106.5904,51745.0
2021-10-21 10:40:00,113.46,113.56,113.37,113.47,43876.0,106.5904,106.6844,106.5059,106.5998,43876.0
2021-10-21 10:50:00,113.46,113.46,113.05,113.05,46872.0,106.5904,106.5904,106.2053,106.2053,46872.0
2021-10-21 11:00:00,113.05,113.1,112.85,112.85,52501.0,106.2053,106.2522,106.0174,106.0174,52501.0
2021-10-21 11:10:00,112.85,112.96,112.81,112.82,44522.0,106.0174,106.1207,105.9798,105.9892,44522.0
2021-10-21 11:20:00,112.84,112.94,112.55,112.58,30523.0,106.008,106.1019,105.7355,105.7637,30523.0
2021-10-21 11:30:00,112.57,112.69,112.45,112.59,33568.0,105.7543,105.8671,105.6416,105.7731,33568.0
2021-10-21 11:40:00,112.61,112.78,112.55,112.78,37432.0,105.7919,105.9516,105.7355,105.9516,37432.0
2021-10-21 11:50:00,112.8,112.82,112.7,112.73,33998.0,105.9704,105.9892,105.8764,105.9046,33998.0
2021-10-21 12:00:00,112.73,112.85,112.65,112.69,25226.0,105.9046,106.0174,105.8295,105.8671,25226.0
2021-10-21 12:10:00,112.71,112.8,112.68,112.74,34298.0,105.8858,105.9704,105.8577,105.914,34298.0
2021-10-21 12:20:00,112.74,112.81,112.72,112.77,22249.0,105.914,105.9798,105.8952,105.9422,22249.0
2021-10-21 12:30:00,112.78,112.79,112.68,112.79,31037.0,105.9516,105.961,105.8577,105.961,31037.0
2021-10-21 12:40:00,112.79,112.82,112.71,112.71,22883.0,105.961,105.9892,105.8858,105.8858,22883.0
2021-10-21 12:50:00,112.71,112.75,112.68,112.71,22735.0,105.8858,105.9234,105.8577,105.8858,22735.0
2021-10-21 13:00:00,112.71,112.86,112.71,112.85,16476.0,105.8858,106.0268,105.8858,106.0174,16476.0
2021-10-21 13:10:00,112.85,112.9,112.83,112.86,22922.0,106.0174,106.0643,105.9986,106.0268,22922.0
2021-10-21 13:20:00,112.88,112.96,112.88,112.91,41530.0,106.0456,106.1207,106.0456,106.0737,41530.0
2021-10-21 13:30:00,112.9,112.94,112.88,112.91,40319.0,106.0643,106.1019,106.0456,106.0737,40319.0
2021-10-21 13:40:00,112.9,112.9,112.68,112.68,28767.0,106.0643,106.0643,105.8577,105.8577,28767.0
2021-10-21 13:50:00,112.69,112.7,112.54,112.61,40230.0,105.8671,105.8764,105.7261,105.7919,40230.0
2021-10-21 14:00:00,112.62,112.91,112.62,112.89,36951.0,105.8013,106.0737,105.8013,106.0549,36951.0
2021-10-21 14:10:00,112.87,112.96,112.83,112.83,65857.0,106.0362,106.1207,105.9986,105.9986,65857.0
2021-10-21 14:20:00,112.84,112.88,112.73,112.77,36635.0,106.008,106.0456,105.9046,105.9422,36635.0
2021-10-21 14:30:00,112.77,112.79,112.65,112.66,42959.0,105.9422,105.961,105.8295,105.8389,42959.0
2021-10-21 14:40:00,112.68,112.89,112.63,112.87,21318.0,105.8577,106.0549,105.8107,106.0362,21318.0
2021-10-21 14:50:00,112.85,112.92,112.84,112.91,31121.0,106.0174,106.0831,106.008,106.0737,31121.0
2021-10-21 15:00:00,112.93,113.11,112.9,113.06,42850.0,106.0925,106.2616,106.0643,106.2147,42850.0
2021-10-21 15:10:00,113.07,113.14,113.0,113.09,147327.0,106.224,106.2898,106.1583,106.2428,147327.0
2021-10-21 15:20:00,113.08,113.19,113.06,113.14,74147.0,106.2334,106.3368,106.2147,106.2898,74147.0
2021-10-21 15:30:00,113.15,113.21,113.06,113.07,95835.0,106.2992,106.3556,106.2147,106.224,95835.0
2021-10-21 15:40:00,113.08,113.15,113.06,113.11,71629.0,106.2334,106.2992,106.2147,106.2616,71629.0
2021-10-21 15:50:00,113.11,113.35,113.05,113.34,300730.0,106.2616,106.4871,106.2053,106.4777,300730.0
2021-10-22 09:30:00,113.29,113.42,113.16,113.32,86135.0,106.4307,106.5529,106.3086,106.4589,86135.0
2021-10-22 09:40:00,113.35,113.61,113.3,113.41,73980.0,106.4871,106.7314,106.4401,106.5435,73980.0
2021-10-22 09:50:00,113.45,113.71,113.37,113.68,42895.0,106.581,106.8253,106.5059,106.7971,42895.0
2021-10-22 10:00:00,113.69,113.74,113.58,113.7,23336.0,106.8065,106.8535,106.7032,106.8159,23336.0
2021-10-22 10:10:00,113.72,113.86,113.69,113.84,34039.0,106.8347,106.9662,106.8065,106.9474,34039.0
2021-10-22 10:20:00,113.82,113.9,113.79,113.85,35438.0,106.9286,107.0038,106.9005,106.9568,35438.0
2021-10-22 10:30:00,113.85,113.89,113.71,113.76,38850.0,106.9568,106.9944,106.8253,106.8723,38850.0
2021-10-22 10:40:00,113.76,113.81,113.72,113.77,39658.0,106.8723,106.9192,106.8347,106.8817,39658.0
2021-10-22 10:50:00,113.76,113.79,113.48,113.48,23467.0,106.8723,106.9005,106.6092,106.6092,23467.0
2021-10-22 11:00:00,113.56,113.84,113.56,113.82,34561.0,106.6844,106.9474,106.6844,106.9286,34561.0
2021-10-22 11:10:00,113.8,113.81,113.55,113.61,24376.0,106.9098,106.9192,106.675,106.7314,24376.0
2021-10-22 11:20:00,113.61,113.61,113.25,113.32,28988.0,106.7314,106.7314,106.3931,106.4589,28988.0
2021-10-22 11:30:00,113.28,113.28,112.93,112.95,40719.0,106.4213,106.4213,106.0925,106.1113,40719.0
2021-10-22 11:40:00,112.94,113.02,112.78,112.8,32619.0,106.1019,106.1771,105.9516,105.9704,32619.0
2021-10-22 11:50:00,112.82,113.08,112.75,113.04,35337.0,105.9892,106.2334,105.9234,106.1959,35337.0
2021-10-22 12:00:00,113.02,113.21,112.93,113.2,28034.0,106.1771,106.3556,106.0925,106.3462,28034.0
2021-10-22 12:10:00,113.2,113.27,113.12,113.25,74102.0,106.3462,106.4119,106.271,106.3931,74102.0
2021-10-22 12:20:00,113.24,113.26,113.1,113.21,38686.0,106.3838,106.4025,106.2522,106.3556,38686.0
2021-10-22 12:30:00,113.23,113.33,113.22,113.29,43680.0,106.3744,106.4683,106.365,106.4307,43680.0
2021-10-22 12:40:00,113.32,113.47,113.32,113.44,38060.0,106.4589,106.5998,106.4589,106.5716,38060.0
2021-10-22 12:50:00,113.42,113.47,113.34,113.36,45289.0,106.5529,106.5998,106.4777,106.4965,45289.0
2021-10-22 13:00:00,113.35,113.43,113.3,113.43,21957.0,106.4871,106.5623,106.4401,106.5623,21957.0
2021-10-22 13:10:00,113.44,113.45,113.34,113.4,103067.0,106.5716,106.581,106.4777,106.5341,103067.0
2021-10-22 13:20:00,113.4,113.43,113.33,113.34,22067.0,106.5341,106.5623,106.4683,106.4777,22067.0
2021-10-22 13:30:00,113.35,113.45,113.31,113.43,54148.0,106.4871,106.581,106.4495,106.5623,54148.0
2021-10-22 13:40:00,113.43,113.51,113.36,113.38,35921.0,106.5623,106.6374,106.4965,106.5153,35921.0
2021-10-22 13:50:00,113.38,113.42,113.22,113.23,28785.0,106.5153,106.5529,106.365,106.3744,28785.0
2021-10-22 14:00:00,113.21,113.38,113.2,113.38,37576.0,106.3556,106.5153,106.3462,106.5153,37576.0
2021-10-22 14:10:00,113.38,113.42,113.31,113.38,30513.0,106.5153,106.5529,106.4495,106.5153,30513.0
2021-10-22 14:20:00,113.38,113.48,113.34,113.48,28677.0,106.5153,106.6092,106.4777,106.6092,28677.0
2021-10-22 14:30:00,113.48,113.61,113.46,113.52,34443.0,106.6092,106.7314,106.5904,106.6468,34443.0
2021-10-22 14:40:00,113.53,113.56,113.47,113.56,33303.0,106.6562,106.6844,106.5998,106.6844,33303.0
2021-10-22 14:50:00,113.55,113.57,113.41,113.42,34264.0,106.675,106.6938,106.5435,106.5529,34264.0
2021-10-22 15:00:00,113.41,113.44,113.29,113.38,45022.0,106.5435,106.5716,106.4307,106.5153,45022.0
2021-10-22 15:10:00,113.4,113.41,113.24,113.24,62148.0,106.5341,106.5435,106.3838,106.3838,62148.0
2021-10-22 15:20:00,113.25,113.38,113.23,113.33,33302.0,106.3931,106.5153,106.3744,106.4683,33302.0
2021-10-22 15:30:00,113.35,113.56,113.33,113.37,42219.0,106.4871,106.6844,106.4683,106.5059,42219.0
2021-10-22 15:40:00,113.37,113.39,113.24,113.26,57369.0,106.5059,106.5247,106.3838,106.4025,57369.0
2021-10-22 15:50:00,113.27,113.42,113.21,113.38,95723.0,106.4119,106.5529,106.3556,106.5153,95723.0
2021-10-25 09:30:00,113.62,113.79,113.5,113.59,193658.0,106.7407,106.9005,106.628,106.7126,193658.0
2021-10-25 09:40:00,113.62,113.62,113.22,113.32,72811.0,106.7407,106.7407,106.365,106.4589,72811.0
2021-10-25 09:50:00,113.29,113.81,113.2,113.8,67269.0,106.4307,106.9192,106.3462,106.9098,67269.0
2021-10-25 10:00:00,113.81,114.0,113.81,113.86,28681.0,106.9192,107.0977,106.9192,106.9662,28681.0
2021-10-25 10:10:00,113.85,114.02,113.73,113.93,25515.0,106.9568,107.1165,106.8441,107.032,25515.0
2021-10-25 10:20:00,113.94,113.94,113.82,113.94,24042.0,107.0414,107.0414,106.9286,107.0414,24042.0
2021-10-25 10:30:00,113.95,114.15,113.87,114.07,37274.0,107.0508,107.2387,106.9756,107.1635,37274.0
2021-10-25 10:40:00,114.05,114.11,113.98,114.1,13676.0,107.1447,107.2011,107.079,107.1917,13676.0
2021-10-25 10:50:00,114.11,114.23,114.08,114.12,31308.0,107.2011,107.3138,107.1729,107.2105,31308.0
2021-10-25 11:00:00,114.11,114.15,114.07,114.14,21485.0,107.2011,107.2387,107.1635,107.2293,21485.0
2021-10-25 11:10:00,114.15,114.23,114.12,114.22,19333.0,107.2387,107.3138,107.2105,107.3044,19333.0
2021-10-25 11:20:00,114.22,114.31,114.17,114.26,49017.0,107.3044,107.389,107.2574,107.342,49017.0
2021-10-25 11:30:00,114.25,114.36,114.18,114.26,48518.0,107.3326,107.4359,107.2668,107.342,48518.0
2021-10-25 11:40:00,114.25,114.43,114.24,114.41,27876.0,107.3326,107.5017,107.3232,107.4829,27876.0
2021-10-25 11:50:00,114.4,114.5,114.28,114.28,24324.0,107.4735,107.5675,107.3608,107.3608,24324.0
2021-10-25 12:00:00,114.28,114.5,114.26,114.42,47899.0,107.3608,107.5675,107.342,107.4923,47899.0
2021-10-25 12:10:00,114.42,114.43,114.23,114.25,32771.0,107.4923,107.5017,107.3138,107.3326,32771.0
2021-10-25 12:20:00,114.26,114.38,114.18,114.35,28588.0,107.342,107.4547,107.2668,107.4265,28588.0
2021-10-25 12:30:00,114.37,114.38,114.03,114.05,24686.0,107.4453,107.4547,107.1259,107.1447,24686.0
2021-10-25 12:40:00,114.06,114.15,114.0,114.1,18474.0,107.1541,107.2387,107.0977,107.1917,18474.0
2021-10-25 12:50:00,114.09,114.1,113.96,113.98,24159.0,107.1823,107.1917,107.0602,107.079,24159.0
2021-10-25 13:00:00,113.98,114.19,113.97,114.19,26573.0,107.079,107.2762,107.0696,107.2762,26573.0
2021-10-25 13:10:00,114.2,114.3,114.16,114.28,20973.0,107.2856,107.3796,107.2481,107.3608,20973.0
2021-10-25 13:20:00,114.29,114.4,114.23,114.39,25214.0,107.3702,107.4735,107.3138,107.4641,25214.0
2021-10-25 13:30:00,114.39,114.4,114.22,114.23,24168.0,107.4641,107.4735,107.3044,107.3138,24168.0
2021-10-25 13:40:00,114.23,114.29,114.18,114.29,17799.0,107.3138,107.3702,107.2668,107.3702,17799.0
2021-10-25 13:50:00,114.29,114.38,114.25,114.36,30273.0,107.3702,107.4547,107.3326,107.4359,30273.0
2021-10-25 14:00:00,114.34,114.4,114.3,114.37,35327.0,107.4172,107.4735,107.3796,107.4453,35327.0
2021-10-25 14:10:00,114.35,114.42,114.31,114.36,23662.0,107.4265,107.4923,107.389,107.4359,23662.0
2021-10-25 14:20:00,114.35,114.42,114.33,114.38,64650.0,107.4265,107.4923,107.4078,107.4547,64650.0
2021-10-25 14:30:00,114.37,114.42,114.19,114.21,42002.0,107.4453,107.4923,107.2762,107.295,42002.0
2021-10-25 14:40:00,114.21,114.27,114.17,114.27,51675.0,107.295,107.3514,107.2574,107.3514,51675.0
2021-10-25 14:50:00,114.28,114.42,114.28,114.31,50779.0,107.3608,107.4923,107.3608,107.389,50779.0
2021-10-25 15:00:00,114.31,114.39,114.27,114.32,33356.0,107.389,107.4641,107.3514,107.3984,33356.0
2021-10-25 15:10:00,114.33,114.33,114.17,114.18,47485.0,107.4078,107.4078,107.2574,107.2668,47485.0
2021-10-25 15:20:00,114.18,114.27,114.16,114.27,43333.0,107.2668,107.3514,107.2481,107.3514,43333.0
2021-10-25 15:30:00,114.26,114.29,114.12,114.29,94656.0,107.342,107.3702,107.2105,107.3702,94656.0
2021-10-25 15:40:00,114.29,114.36,114.28,114.31,46797.0,107.3702,107.4359,107.3608,107.389,46797.0
2021-10-25 15:50:00,114.32,114.39,114.24,114.36,106517.0,107.3984,107.4641,107.3232,107.4359,106517.0
2021-10-26 09:30:00,114.58,114.58,113.75,113.75,124951.0,107.6426,107.6426,106.8629,106.8629,124951.0
2021-10-26 09:40:00,113.75,114.01,113.69,113.98,77468.0,106.8629,107.1071,106.8065,107.079,77468.0
2021-10-26 09:50:00,113.99,114.18,113.87,113.96,58503.0,107.0883,107.2668,106.9756,107.0602,58503.0
2021-10-26 10:00:00,113.96,114.28,113.89,114.19,46472.0,107.0602,107.3608,106.9944,107.2762,46472.0
2021-10-26 10:10:00,114.2,114.41,114.18,114.26,42861.0,107.2856,107.4829,107.2668,107.342,42861.0
2021-10-26 10:20:00,114.24,114.34,114.13,114.27,28364.0,107.3232,107.4172,107.2199,107.3514,28364.0
2021-10-26 10:30:00,114.25,114.35,114.05,114.24,63911.0,107.3326,107.4265,107.1447,107.3232,63911.0
2021-10-26 10:40:00,114.25,114.34,114.08,114.34,60572.0,107.3326,107.4172,107.1729,107.4172,60572.0
2021-10-26 10:50:00,114.35,114.59,114.32,114.56,52027.0,107.4265,107.652,107.3984,107.6238,52027.0
2021-10-26 11:00:00,114.56,114.56,114.31,114.33,46720.0,107.6238,107.6238,107.389,107.4078,46720.0
2021-10-26 11:10:00,114.33,114.46,114.27,114.4,38666.0,107.4078,107.5299,107.3514,107.4735,38666.0
2021-10-26 11:20:00,114.42,114.44,114.28,114.41,33122.0,107.4923,107.5111,107.3608,107.4829,33122.0
2021-10-26 11:30:00,114.44,114.45,114.12,114.44,36971.0,107.5111,107.5205,107.2105,107.5111,36971.0
2021-10-26 11:40:00,114.41,114.55,114.26,114.27,53297.0,107.4829,107.6144,107.342,107.3514,53297.0
2021-10-26 11:50:00,114.25,114.3,114.02,114.04,31231.0,107.3326,107.3796,107.1165,107.1353,31231.0
2021-10-26 12:00:00,114.03,114.04,113.81,113.84,58044.0,107.1259,107.1353,106.9192,106.9474,58044.0
2021-10-26 12:10:00,113.83,114.06,113.81,113.95,34382.0,106.938,107.1541,106.9192,107.0508,34382.0
2021-10-26 12:20:00,113.96,113.97,113.82,113.82,45546.0,107.0602,107.0696,106.9286,106.9286,45546.0
2021-10-26 12:30:00,113.81,113.92,113.62,113.64,75054.0,106.9192,107.0226,106.7407,106.7595,75054.0
2021-10-26 12:40:00,113.64,113.74,113.51,113.56,106438.0,106.7595,106.8535,106.6374,106.6844,106438.0
2021-10-26 12:50:00,113.57,113.9,113.57,113.86,74660.0,106.6938,107.0038,106.6938,106.9662,74660.0
2021-10-26 13:00:00,113.85,113.85,113.7,113.71,30216.0,106.9568,106.9568,106.8159,106.8253,30216.0
2021-10-26 13:10:00,113.7,113.71,113.59,113.67,30356.0,106.8159,106.8253,106.7126,106.7877,30356.0
2021-10-26 13:20:00,113.68,113.74,113.49,113.58,37168.0,106.7971,106.8535,106.6186,106.7032,37168.0
2021-10-26 13:30:00,113.59,113.76,113.55,113.7,34203.0,106.7126,106.8723,106.675,106.8159,34203.0
2021-10-26 13:40:00,113.68,113.69,113.5,113.58,29035.0,106.7971,106.8065,106.628,106.7032,29035.0
2021-10-26 13:50:00,113.59,113.68,113.55,113.61,34919.0,106.7126,106.7971,106.675,106.7314,34919.0
2021-10-26 14:00:00,113.61,113.73,113.61,113.7,34853.0,106.7314,106.8441,106.7314,106.8159,34853.0
2021-10-26 14:10:00,113.68,113.89,113.65,113.88,41991.0,106.7971,106.9944,106.7689,106.985,41991.0
2021-10-26 14:20:00,113.86,113.87,113.74,113.79,47286.0,106.9662,106.9756,106.8535,106.9005,47286.0
2021-10-26 14:30:00,113.8,113.88,113.75,113.75,36546.0,106.9098,106.985,106.8629,106.8629,36546.0
2021-10-26 14:40:00,113.76,113.81,113.69,113.73,35365.0,106.8723,106.9192,106.8065,106.8441,35365.0
2021-10-26 14:50:00,113.73,113.83,113.62,113.8,32420.0,106.8441,106.938,106.7407,106.9098,32420.0
2021-10-26 15:00:00,113.8,113.84,113.7,113.78,56130.0,106.9098,106.9474,106.8159,106.8911,56130.0
2021-10-26 15:10:00,113.77,113.79,113.64,113.68,60437.0,106.8817,106.9005,106.7595,106.7971,60437.0
2021-10-26 15:20:00,113.69,113.75,113.52,113.53,123858.0,106.8065,106.8629,106.6468,106.6562,123858.0
2021-10-26 15:30:00,113.55,113.62,113.32,113.33,78831.0,106.675,106.7407,106.4589,106.4683,78831.0
2021-10-26 15:40:00,113.34,113.57,113.33,113.41,69517.0,106.4777,106.6938,106.4683,106.5435,69517.0
2021-10-26 15:50:00,113.41,113.41,113.27,113.27,98423.0,106.5435,106.5435,106.4119,106.4119,98423.0
2021-10-27 09:30:00,112.91,113.11,112.04,112.21,184206.0,106.0737,106.2616,105.2564,105.4161,184206.0
2021-10-27 09:40:00,112.19,112.79,112.16,112.61,68483.0,105.3973,105.961,105.3691,105.7919,68483.0
2021-10-27 09:50:00,112.61,112.84,112.53,112.81,78946.0,105.7919,106.008,105.7167,105.9798,78946.0
2021-10-27 10:00:00,112.81,112.93,112.7,112.88,79179.0,105.9798,106.0925,105.8764,106.0456,79179.0
2021-10-27 10:10:00,112.85,113.0,112.68,112.69,45087.0,106.0174,106.1583,105.8577,105.8671,45087.0
2021-10-27 10:20:00,112.67,112.73,112.28,112.3,84717.0,105.8483,105.9046,105.4819,105.5007,84717.0
2021-10-27 10:30:00,112.29,112.41,112.07,112.1,66643.0,105.4913,105.604,105.2846,105.3128,66643.0
2021-10-27 10:40:00,112.11,112.11,111.9,112.04,75630.0,105.3222,105.3222,105.1249,105.2564,75630.0
2021-10-27 10:50:00,112.03,112.11,111.92,112.08,134811.0,105.247,105.3222,105.1437,105.294,134811.0
2021-10-27 11:00:00,112.1,112.38,112.08,112.31,37812.0,105.3128,105.5758,105.294,105.5101,37812.0
2021-10-27 11:10:00,112.32,112.48,112.26,112.36,49751.0,105.5195,105.6698,105.4631,105.557,49751.0
2021-10-27 11:20:00,112.35,112.37,112.13,112.22,29860.0,105.5476,105.5664,105.341,105.4255,29860.0
2021-10-27 11:30:00,112.21,112.36,112.19,112.34,80245.0,105.4161,105.557,105.3973,105.5382,80245.0
2021-10-27 11:40:00,112.35,112.49,112.23,112.23,72666.0,105.5476,105.6792,105.4349,105.4349,72666.0
2021-10-27 11:50:00,112.22,112.25,112.1,112.16,18770.0,105.4255,105.4537,105.3128,105.3691,18770.0
2021-10-27 12:00:00,112.18,112.2,111.98,112.15,33876.0,105.3879,105.4067,105.2,105.3598,33876.0
2021-10-27 12:10:00,112.16,112.18,112.05,112.12,20899.0,105.3691,105.3879,105.2658,105.3316,20899.0
2021-10-27 12:20:00,112.13,112.15,111.98,112.03,13253.0,105.341,105.3598,105.2,105.247,13253.0
2021-10-27 12:30:00,111.98,111.98,111.77,111.8,32328.0,105.2,105.2,105.0028,105.0309,32328.0
2021-10-27 12:40:00,111.79,111.89,111.75,111.87,8772.0,105.0215,105.1155,104.984,105.0967,8772.0
2021-10-27 12:50:00,111.87,111.97,111.85,111.9,28253.0,105.0967,105.1906,105.0779,105.1249,28253.0
2021-10-27 13:00:00,111.88,111.99,111.83,111.99,64720.0,105.1061,105.2094,105.0591,105.2094,64720.0
2021-10-27 13:10:00,111.99,112.06,111.92,111.98,17958.0,105.2094,105.2752,105.1437,105.2,17958.0
2021-10-27 13:20:00,111.98,112.05,111.95,111.97,22092.0,105.2,105.2658,105.1719,105.1906,22092.0
2021-10-27 13:30:00,111.98,112.01,111.77,111.84,23354.0,105.2,105.2282,105.0028,105.0685,23354.0
2021-10-27 13:40:00,111.85,111.91,111.81,111.81,54457.0,105.0779,105.1343,105.0403,105.0403,54457.0
2021-10-27 13:50:00,111.82,111.96,111.82,111.95,44669.0,105.0497,105.1813,105.0497,105.1719,44669.0
2021-10-27 14:00:00,111.94,111.98,111.89,111.96,44032.0,105.1625,105.2,105.1155,105.1813,44032.0
2021-10-27 14:10:00,111.97,112.04,111.94,111.98,59031.0,105.1906,105.2564,105.1625,105.2,59031.0
2021-10-27 14:20:00,111.98,112.03,111.85,111.86,26972.0,105.2,105.247,105.0779,105.0873,26972.0
2021-10-27 14:30:00,111.87,111.91,111.79,111.82,47221.0,105.0967,105.1343,105.0215,105.0497,47221.0
2021-10-27 14:40:00,111.81,111.84,111.73,111.75,33894.0,105.0403,105.0685,104.9652,104.984,33894.0
2021-10-27 14:50:00,111.76,111.79,111.7,111.76,48790.0,104.9934,105.0215,104.937,104.9934,48790.0
2021-10-27 15:00:00,111.74,111.74,111.48,111.48,58545.0,104.9746,104.9746,104.7303,104.7303,58545.0
2021-10-27 15:10:00,111.48,111.48,111.14,111.14,56362.0,104.7303,104.7303,104.4109,104.4109,56362.0
2021-10-27 15:20:00,111.13,111.61,111.12,111.51,50519.0,104.4015,104.8524,104.3921,104.7585,50519.0
2021-10-27 15:30:00,111.51,111.64,111.3,111.64,57890.0,104.7585,104.8806,104.5612,104.8806,57890.0
2021-10-27 15:40:00,111.61,111.65,111.28,111.28,48509.0,104.8524,104.89,104.5424,104.5424,48509.0
2021-10-27 15:50:00,111.28,111.28,111.05,111.05,248374.0,104.5424,104.5424,104.3264,104.3264,248374.0
2021-10-28 09:30:00,111.7,112.22,111.54,112.21,111703.0,104.937,105.4255,104.7867,105.4161,111703.0
2021-10-28 09:40:00,112.23,112.53,112.19,112.52,79027.0,105.4349,105.7167,105.3973,105.7073,79027.0
2021-10-28 09:50:00,112.55,112.87,112.52,112.67,69285.0,105.7355,106.0362,105.7073,105.8483,69285.0
2021-10-28 10:00:00,112.65,112.7,112.4,112.53,35675.0,105.8295,105.8764,105.5946,105.7167,35675.0
2021-10-28 10:10:00,112.58,112.69,112.47,112.49,76715.0,105.7637,105.8671,105.6604,105.6792,76715.0
2021-10-28 10:20:00,112.47,112.68,112.47,112.64,36209.0,105.6604,105.8577,105.6604,105.8201,36209.0
2021-10-28 10:30:00,112.64,112.7,112.47,112.56,23884.0,105.8201,105.8764,105.6604,105.7449,23884.0
2021-10-28 10:40:00,112.56,112.76,112.49,112.56,27000.0,105.7449,105.9328,105.6792,105.7449,27000.0
2021-10-28 10:50:00,112.54,112.66,112.47,112.63,16859.0,105.7261,105.8389,105.6604,105.8107,16859.0
2021-10-28 11:00:00,112.68,112.72,112.62,112.66,32312.0,105.8577,105.8952,105.8013,105.8389,32312.0
2021-10-28 11:10:00,112.67,112.71,112.34,112.45,26036.0,105.8483,105.8858,105.5382,105.6416,26036.0
2021-10-28 11:20:00,112.44,112.51,112.28,112.31,18411.0,105.6322,105.698,105.4819,105.5101,18411.0
2021-10-28 11:30:00,112.32,112.59,112.3,112.56,22067.0,105.5195,105.7731,105.5007,105.7449,22067.0
2021-10-28 11:40:00,112.58,112.63,112.38,112.38,23140.0,105.7637,105.8107,105.5758,105.5758,23140.0
2021-10-28 11:50:00,112.39,112.45,112.32,112.39,23526.0,105.5852,105.6416,105.5195,105.5852,23526.0
2021-10-28 12:00:00,112.4,112.58,112.39,112.56,35043.0,105.5946,105.7637,105.5852,105.7449,35043.0
2021-10-28 12:10:00,112.56,112.74,112.56,112.73,30786.0,105.7449,105.914,105.7449,105.9046,30786.0
2021-10-28 12:20:00,112.74,112.82,112.58,112.6,22869.0,105.914,105.9892,105.7637,105.7825,22869.0
2021-10-28 12:30:00,112.6,112.63,112.49,112.6,24710.0,105.7825,105.8107,105.6792,105.7825,24710.0
2021-10-28 12:40:00,112.6,112.7,112.52,112.69,15614.0,105.7825,105.8764,105.7073,105.8671,15614.0
2021-10-28 12:50:00,112.71,112.73,112.52,112.6,24207.0,105.8858,105.9046,105.7073,105.7825,24207.0
2021-10-28 13:00:00,112.61,112.8,112.61,112.75,19690.0,105.7919,105.9704,105.7919,105.9234,19690.0
2021-10-28 13:10:00,112.76,112.82,112.72,112.74,36114.0,105.9328,105.9892,105.8952,105.914,36114.0
2021-10-28 13:20:00,112.73,112.77,112.67,112.75,32855.0,105.9046,105.9422,105.8483,105.9234,32855.0
2021-10-28 13:30:00,112.75,112.93,112.73,112.93,41835.0,105.9234,106.0925,105.9046,106.0925,41835.0
2021-10-28 13:40:00,112.93,112.96,112.85,112.89,36061.0,106.0925,106.1207,106.0174,106.0549,36061.0
2021-10-28 13:50:00,112.89,112.96,112.87,112.91,23863.0,106.0549,106.1207,106.0362,106.0737,23863.0
2021-10-28 14:00:00,112.96,113.02,112.92,112.96,29543.0,106.1207,106.1771,106.0831,106.1207,29543.0
2021-10-28 14:10:00,112.97,113.03,112.9,113.01,42715.0,106.1301,106.1865,106.0643,106.1677,42715.0
2021-10-28 14:20:00,113.01,113.07,112.95,112.97,52169.0,106.1677,106.224,106.1113,106.1301,52169.0
2021-10-28 14:30:00,112.97,113.02,112.92,112.92,38601.0,106.1301,106.1771,106.0831,106.0831,38601.0
2021-10-28 14:40:00,112.94,112.98,112.88,112.98,30794.0,106.1019,106.1395,106.0456,106.1395,30794.0
2021-10-28 14:50:00,112.98,112.99,112.88,112.88,34431.0,106.1395,106.1489,106.0456,106.0456,34431.0
2021-10-28 15:00:00,112.88,112.9,112.78,112.88,37025.0,106.0456,106.0643,105.9516,106.0456,37025.0
2021-10-28 15:10:00,112.87,112.96,112.82,112.95,202942.0,106.0362,106.1207,105.9892,106.1113,202942.0
2021-10-28 15:20:00,112.96,112.98,112.75,112.78,42500.0,106.1207,106.1395,105.9234,105.9516,42500.0
2021-10-28 15:30:00,112.8,112.96,112.76,112.93,40738.0,105.9704,106.1207,105.9328,106.0925,40738.0
2021-10-28 15:40:00,112.93,113.03,112.88,113.02,55286.0,106.0925,106.1865,106.0456,106.1771,55286.0
2021-10-28 15:50:00,113.05,113.24,113.04,113.2,136732.0,106.2053,106.3838,106.1959,106.3462,136732.0
2021-10-29 09:30:00,113.07,113.37,112.81,113.26,103266.0,106.224,106.5059,105.9798,106.4025,103266.0
2021-10-29 09:40:00,113.25,113.29,113.1,113.22,81637.0,106.3931,106.4307,106.2522,106.365,81637.0
2021-10-29 09:50:00,113.22,113.32,113.06,113.09,60998.0,106.365,106.4589,106.2147,106.2428,60998.0
2021-10-29 10:00:00,113.08,113.36,113.04,113.27,37254.0,106.2334,106.4965,106.1959,106.4119,37254.0
2021-10-29 10:10:00,113.27,113.3,112.7,112.87,49865.0,106.4119,106.4401,105.8764,106.0362,49865.0
2021-10-29 10:20:00,112.88,112.98,112.77,112.83,33504.0,106.0456,106.1395,105.9422,105.9986,33504.0
2021-10-29 10:30:00,112.88,113.07,112.82,113.07,20385.0,106.0456,106.224,105.9892,106.224,20385.0
2021-10-29 10:40:00,113.04,113.27,112.99,113.27,20093.0,106.1959,106.4119,106.1489,106.4119,20093.0
2021-10-29 10:50:00,113.29,113.36,113.18,113.18,45452.0,106.4307,106.4965,106.3274,106.3274,45452.0
2021-10-29 11:00:00,113.18,113.36,113.18,113.36,72259.0,106.3274,106.4965,106.3274,106.4965,72259.0
2021-10-29 11:10:00,113.4,113.48,113.34,113.4,42237.0,106.5341,106.6092,106.4777,106.5341,42237.0
2021-10-29 11:20:00,113.4,113.4,113.24,113.27,32464.0,106.5341,106.5341,106.3838,106.4119,32464.0
2021-10-29 11:30:00,113.24,113.34,113.2,113.25,52024.0,106.3838,106.4777,106.3462,106.3931,52024.0
2021-10-29 11:40:00,113.25,113.26,112.96,112.97,129142.0,106.3931,106.4025,106.1207,106.1301,129142.0
2021-10-29 11:50:00,112.99,113.12,112.97,113.03,40891.0,106.1489,106.271,106.1301,106.1865,40891.0
2021-10-29 12:00:00,113.05,113.07,112.96,113.05,17900.0,106.2053,106.224,106.1207,106.2053,17900.0
2021-10-29 12:10:00,113.03,113.11,113.0,113.02,25458.0,106.1865,106.2616,106.1583,106.1771,25458.0
2021-10-29 12:20:00,113.03,113.13,112.96,113.03,94567.0,106.1865,106.2804,106.1207,106.1865,94567.0
2021-10-29 12:30:00,113.04,113.04,112.87,112.95,18750.0,106.1959,106.1959,106.0362,106.1113,18750.0
2021-10-29 12:40:00,112.92,113.0,112.92,112.94,17923.0,106.0831,106.1583,106.0831,106.1019,17923.0
2021-10-29 12:50:00,112.94,112.98,112.81,112.83,24833.0,106.1019,106.1395,105.9798,105.9986,24833.0
2021-10-29 13:00:00,112.82,112.91,112.77,112.91,22965.0,105.9892,106.0737,105.9422,106.0737,22965.0
2021-10-29 13:10:00,112.91,112.95,112.81,112.81,103614.0,106.0737,106.1113,105.9798,105.9798,103614.0
2021-10-29 13:20:00,112.81,112.82,112.73,112.76,27963.0,105.9798,105.9892,105.9046,105.9328,27963.0
2021-10-29 13:30:00,112.76,112.9,112.74,112.89,120122.0,105.9328,106.0643,105.914,106.0549,120122.0
2021-10-29 13:40:00,112.9,112.94,112.81,112.85,28786.0,106.0643,106.1019,105.9798,106.0174,28786.0
2021-10-29 13:50:00,112.82,112.9,112.82,112.88,29973.0,105.9892,106.0643,105.9892,106.0456,29973.0
2021-10-29 14:00:00,112.88,112.9,112.82,112.83,39996.0,106.0456,106.0643,105.9892,105.9986,39996.0
2021-10-29 14:10:00,112.83,112.83,112.69,112.72,32142.0,105.9986,105.9986,105.8671,105.8952,32142.0
2021-10-29 14:20:00,112.74,112.77,112.61,112.63,46087.0,105.914,105.9422,105.7919,105.8107,46087.0
2021-10-29 14:30:00,112.62,112.7,112.52,112.63,29794.0,105.8013,105.8764,105.7073,105.8107,29794.0
2021-10-29 14:40:00,112.65,112.75,112.61,112.65,58992.0,105.8295,105.9234,105.7919,105.8295,58992.0
2021-10-29 14:50:00,112.65,112.74,112.63,112.67,52905.0,105.8295,105.914,105.8107,105.8483,52905.0
2021-10-29 15:00:00,112.67,112.77,112.6,112.7,52444.0,105.8483,105.9422,105.7825,105.8764,52444.0
2021-10-29 15:10:00,112.7,112.72,112.39,112.47,75734.0,105.8764,105.8952,105.5852,105.6604,75734.0
2021-10-29 15:20:00,112.47,112.7,112.4,112.69,61131.0,105.6604,105.8764,105.5946,105.8671,61131.0
2021-10-29 15:30:00,112.69,112.97,112.68,112.9,57295.0,105.8671,106.1301,105.8577,106.0643,57295.0
2021-10-29 15:40:00,112.93,113.14,112.93,113.0,86052.0,106.0925,106.2898,106.0925,106.1583,86052.0
2021-10-29 15:50:00,112.99,113.1,112.79,113.0,183136.0,106.1489,106.2522,105.961,106.1583,183136.0
2021-11-01 09:30:00,113.41,114.07,113.41,114.06,208941.0,106.5435,107.1635,106.5435,107.1541,208941.0
2021-11-01 09:40:00,114.06,114.4,114.06,114.25,118803.0,107.1541,107.4735,107.1541,107.3326,118803.0
2021-11-01 09:50:00,114.23,114.41,114.17,114.26,44210.0,107.3138,107.4829,107.2574,107.342,44210.0
2021-11-01 10:00:00,114.27,114.37,113.82,114.35,77995.0,107.3514,107.4453,106.9286,107.4265,77995.0
2021-11-01 10:10:00,114.37,114.63,114.31,114.62,54710.0,107.4453,107.6896,107.389,107.6802,54710.0
2021-11-01 10:20:00,114.64,114.82,114.44,114.77,136349.0,107.699,107.8681,107.5111,107.8211,136349.0
2021-11-01 10:30:00,114.8,114.93,114.73,114.77,39412.0,107.8493,107.9714,107.7835,107.8211,39412.0
2021-11-01 10:40:00,114.81,114.96,114.76,114.95,50441.0,107.8587,107.9996,107.8117,107.9902,50441.0
2021-11-01 10:50:00,114.92,114.99,114.73,114.87,42758.0,107.962,108.0278,107.7835,107.9151,42758.0
2021-11-01 11:00:00,114.85,115.25,114.83,115.23,154810.0,107.8963,108.2721,107.8775,108.2533,154810.0
2021-11-01 11:10:00,115.23,115.25,115.12,115.21,67986.0,108.2533,108.2721,108.1499,108.2345,67986.0
2021-11-01 11:20:00,115.19,115.28,115.09,115.17,64306.0,108.2157,108.3002,108.1217,108.1969,64306.0
2021-11-01 11:30:00,115.18,115.22,114.93,115.06,104725.0,108.2063,108.2439,107.9714,108.0936,104725.0
2021-11-01 11:40:00,115.03,115.25,115.02,115.23,36971.0,108.0654,108.2721,108.056,108.2533,36971.0
2021-11-01 11:50:00,115.25,115.31,115.15,115.31,72310.0,108.2721,108.3284,108.1781,108.3284,72310.0
2021-11-01 12:00:00,115.3,115.48,115.3,115.46,35902.0,108.319,108.4881,108.319,108.4693,35902.0
2021-11-01 12:10:00,115.47,115.55,115.42,115.5,44624.0,108.4787,108.5539,108.4318,108.5069,44624.0
2021-11-01 12:20:00,115.45,115.55,115.45,115.47,26618.0,108.4599,108.5539,108.4599,108.4787,26618.0
2021-11-01 12:30:00,115.44,115.61,115.42,115.59,87565.0,108.4506,108.6103,108.4318,108.5915,87565.0
2021-11-01 12:40:00,115.59,115.68,115.56,115.65,89022.0,108.5915,108.676,108.5633,108.6478,89022.0
2021-11-01 12:50:00,115.65,115.83,115.65,115.75,34973.0,108.6478,108.8169,108.6478,108.7418,34973.0
2021-11-01 13:00:00,115.75,115.78,115.65,115.68,17868.0,108.7418,108.77,108.6478,108.676,17868.0
2021-11-01 13:10:00,115.67,115.71,115.58,115.58,28087.0,108.6666,108.7042,108.5821,108.5821,28087.0
2021-11-01 13:20:00,115.55,115.64,115.37,115.58,35027.0,108.5539,108.6384,108.3848,108.5821,35027.0
2021-11-01 13:30:00,115.59,115.77,115.58,115.75,34642.0,108.5915,108.7606,108.5821,108.7418,34642.0
2021-11-01 13:40:00,115.76,115.76,115.61,115.69,38972.0,108.7512,108.7512,108.6103,108.6854,38972.0
2021-11-01 13:50:00,115.69,115.71,115.55,115.57,28792.0,108.6854,108.7042,108.5539,108.5727,28792.0
2021-11-01 14:00:00,115.57,115.63,115.37,115.46,66401.0,108.5727,108.629,108.3848,108.4693,66401.0
2021-11-01 14:10:00,115.47,115.48,115.21,115.28,34928.0,108.4787,108.4881,108.2345,108.3002,34928.0
2021-11-01 14:20:00,115.27,115.41,115.27,115.4,72625.0,108.2908,108.4224,108.2908,108.413,72625.0
2021-11-01 14:30:00,115.39,115.55,115.37,115.39,41068.0,108.4036,108.5539,108.3848,108.4036,41068.0
2021-11-01 14:40:00,115.39,115.58,115.38,115.58,113900.0,108.4036,108.5821,108.3942,108.5821,113900.0
2021-11-01 14:50:00,115.55,115.7,115.39,115.45,182965.0,108.5539,108.6948,108.4036,108.4599,182965.0
2021-11-01 15:00:00,115.46,115.63,115.42,115.61,473539.0,108.4693,108.629,108.4318,108.6103,473539.0
2021-11-01 15:10:00,115.63,115.65,115.46,115.48,84315.0,108.629,108.6478,108.4693,108.4881,84315.0
2021-11-01 15:20:00,115.49,115.61,115.35,115.58,74586.0,108.4975,108.6103,108.366,108.5821,74586.0
2021-11-01 15:30:00,115.58,115.81,115.57,115.81,133602.0,108.5821,108.7982,108.5727,108.7982,133602.0
2021-11-01 15:40:00,115.81,115.85,115.73,115.75,101206.0,108.7982,108.8357,108.723,108.7418,101206.0
2021-11-01 15:50:00,115.75,115.86,115.71,115.71,281792.0,108.7418,108.8451,108.7042,108.7042,281792.0
2021-11-02 09:30:00,115.9,115.96,115.38,115.41,104633.0,108.8827,108.9391,108.3942,108.4224,104633.0
2021-11-02 09:40:00,115.36,115.65,115.2,115.38,67052.0,108.3754,108.6478,108.2251,108.3942,67052.0
2021-11-02 09:50:00,115.36,115.73,115.33,115.59,48927.0,108.3754,108.723,108.3472,108.5915,48927.0
2021-11-02 10:00:00,115.57,116.06,115.45,116.06,68173.0,108.5727,109.033,108.4599,109.033,68173.0
2021-11-02 10:10:00,116.06,116.08,115.54,115.65,63712.0,109.033,109.0518,108.5445,108.6478,63712.0
2021-11-02 10:20:00,115.65,115.65,115.29,115.39,69316.0,108.6478,108.6478,108.3096,108.4036,69316.0
2021-11-02 10:30:00,115.32,115.5,115.22,115.44,43603.0,108.3378,108.5069,108.2439,108.4506,43603.0
2021-11-02 10:40:00,115.46,115.46,115.23,115.32,26033.0,108.4693,108.4693,108.2533,108.3378,26033.0
2021-11-02 10:50:00,115.3,115.48,115.3,115.41,55928.0,108.319,108.4881,108.319,108.4224,55928.0
2021-11-02 11:00:00,115.4,115.64,115.38,115.41,95761.0,108.413,108.6384,108.3942,108.4224,95761.0
2021-11-02 11:10:00,115.41,115.55,115.35,115.49,77004.0,108.4224,108.5539,108.366,108.4975,77004.0
2021-11-02 11:20:00,115.51,115.51,115.34,115.49,67124.0,108.5163,108.5163,108.3566,108.4975,67124.0
2021-11-02 11:30:00,115.47,115.51,115.36,115.44,34029.0,108.4787,108.5163,108.3754,108.4506,34029.0
2021-11-02 11:40:00,115.45,115.64,115.39,115.49,50017.0,108.4599,108.6384,108.4036,108.4975,50017.0
2021-11-02 11:50:00,115.5,115.52,115.21,115.26,26231.0,108.5069,108.5257,108.2345,108.2815,26231.0
2021-11-02 12:00:00,115.26,115.36,115.25,115.25,41637.0,108.2815,108.3754,108.2721,108.2721,41637.0
2021-11-02 12:10:00,115.3,115.49,115.27,115.48,40320.0,108.319,108.4975,108.2908,108.4881,40320.0
2021-11-02 12:20:00,115.47,115.53,115.37,115.39,26816.0,108.4787,108.5351,108.3848,108.4036,26816.0
2021-11-02 12:30:00,115.4,115.5,115.4,115.45,27305.0,108.413,108.5069,108.413,108.4599,27305.0
2021-11-02 12:40:00,115.46,115.6,115.38,115.57,38398.0,108.4693,108.6009,108.3942,108.5727,38398.0
2021-11-02 12:50:00,115.57,115.62,115.45,115.45,29690.0,108.5727,108.6197,108.4599,108.4599,29690.0
2021-11-02 13:00:00,115.45,115.45,115.33,115.4,45896.0,108.4599,108.4599,108.3472,108.413,45896.0
2021-11-02 13:10:00,115.39,115.52,115.39,115.47,20367.0,108.4036,108.5257,108.4036,108.4787,20367.0
2021-11-02 13:20:00,115.48,115.53,115.36,115.38,35344.0,108.4881,108.5351,108.3754,108.3942,35344.0
2021-11-02 13:30:00,115.36,115.44,115.25,115.36,39652.0,108.3754,108.4506,108.2721,108.3754,39652.0
2021-11-02 13:40:00,115.35,115.52,115.35,115.43,40203.0,108.366,108.5257,108.366,108.4412,40203.0
2021-11-02 13:50:00,115.46,115.57,115.44,115.54,33981.0,108.4693,108.5727,108.4506,108.5445,33981.0
2021-11-02 14:00:00,115.55,115.64,115.46,115.46,75907.0,108.5539,108.6384,108.4693,108.4693,75907.0
2021-11-02 14:10:00,115.47,115.56,115.44,115.56,50244.0,108.4787,108.5633,108.4506,108.5633,50244.0
2021-11-02 14:20:00,115.56,115.58,115.47,115.57,34098.0,108.5633,108.5821,108.4787,108.5727,34098.0
2021-11-02 14:30:00,115.56,115.64,115.5,115.62,86263.0,108.5633,108.6384,108.5069,108.6197,86263.0
2021-11-02 14:40:00,115.63,115.77,115.61,115.72,52327.0,108.629,108.7606,108.6103,108.7136,52327.0
2021-11-02 14:50:00,115.73,115.75,115.66,115.73,54160.0,108.723,108.7418,108.6572,108.723,54160.0
2021-11-02 15:00:00,115.73,115.76,115.66,115.73,42317.0,108.723,108.7512,108.6572,108.723,42317.0
2021-11-02 15:10:00,115.74,115.74,115.57,115.64,56232.0,108.7324,108.7324,108.5727,108.6384,56232.0
2021-11-02 15:20:00,115.61,115.64,115.51,115.63,44700.0,108.6103,108.6384,108.5163,108.629,44700.0
2021-11-02 15:30:00,115.63,115.66,115.56,115.57,62112.0,108.629,108.6572,108.5633,108.5727,62112.0
2021-11-02 15:40:00,115.57,115.62,115.48,115.52,62688.0,108.5727,108.6197,108.4881,108.5257,62688.0
2021-11-02 15:50:00,115.51,115.57,115.43,115.56,122142.0,108.5163,108.5727,108.4412,108.5633,122142.0
2021-11-03 09:30:00,115.57,116.09,115.5,115.66,122633.0,108.5727,109.0612,108.5069,108.6572,122633.0
2021-11-03 09:40:00,115.64,116.17,115.64,116.14,106345.0,108.6384,109.1364,108.6384,109.1082,106345.0
2021-11-03 09:50:00,116.19,116.68,116.19,116.64,56125.0,109.1551,109.6155,109.1551,109.5779,56125.0
2021-11-03 10:00:00,116.64,116.98,116.64,116.84,53923.0,109.5779,109.8973,109.5779,109.7658,53923.0
2021-11-03 10:10:00,116.84,116.94,116.75,116.9,64961.0,109.7658,109.8597,109.6812,109.8222,64961.0
2021-11-03 10:20:00,116.9,117.15,116.76,117.1,92964.0,109.8222,110.057,109.6906,110.01,92964.0
2021-11-03 10:30:00,117.1,117.41,117.07,117.38,47913.0,110.01,110.3013,109.9819,110.2731,47913.0
2021-11-03 10:40:00,117.37,117.47,117.27,117.42,58405.0,110.2637,110.3576,110.1698,110.3107,58405.0
2021-11-03 10:50:00,117.44,117.79,117.44,117.52,180872.0,110.3295,110.6583,110.3295,110.4046,180872.0
2021-11-03 11:00:00,117.51,117.71,117.38,117.39,28826.0,110.3952,110.5831,110.2731,110.2825,28826.0
2021-11-03 11:10:00,117.39,117.48,117.19,117.22,63957.0,110.2825,110.367,110.0946,110.1228,63957.0
2021-11-03 11:20:00,117.26,117.4,117.21,117.3,19112.0,110.1604,110.2919,110.1134,110.1979,19112.0
2021-11-03 11:30:00,117.31,117.47,117.31,117.33,43018.0,110.2073,110.3576,110.2073,110.2261,43018.0
2021-11-03 11:40:00,117.33,117.44,117.27,117.39,87836.0,110.2261,110.3295,110.1698,110.2825,87836.0
2021-11-03 11:50:00,117.38,117.47,117.28,117.28,28690.0,110.2731,110.3576,110.1791,110.1791,28690.0
2021-11-03 12:00:00,117.28,117.37,117.2,117.24,32013.0,110.1791,110.2637,110.104,110.1416,32013.0
2021-11-03 12:10:00,117.25,117.58,117.17,117.57,47623.0,110.151,110.461,110.0758,110.4516,47623.0
2021-11-03 12:20:00,117.59,117.6,117.29,117.29,17842.0,110.4704,110.4798,110.1885,110.1885,17842.0
2021-11-03 12:30:00,117.28,117.4,117.27,117.35,41184.0,110.1791,110.2919,110.1698,110.2449,41184.0
2021-11-03 12:40:00,117.35,117.36,117.21,117.29,12212.0,110.2449,110.2543,110.1134,110.1885,12212.0
2021-11-03 12:50:00,117.29,117.35,117.23,117.26,16554.0,110.1885,110.2449,110.1322,110.1604,16554.0
2021-11-03 13:00:00,117.25,117.3,117.16,117.24,13698.0,110.151,110.1979,110.0664,110.1416,13698.0
2021-11-03 13:10:00,117.24,117.25,117.17,117.18,16746.0,110.1416,110.151,110.0758,110.0852,16746.0
2021-11-03 13:20:00,117.17,117.23,117.12,117.19,35026.0,110.0758,110.1322,110.0288,110.0946,35026.0
2021-11-03 13:30:00,117.2,117.2,117.08,117.14,39399.0,110.104,110.104,109.9913,110.0476,39399.0
2021-11-03 13:40:00,117.14,117.19,116.93,117.08,34496.0,110.0476,110.0946,109.8503,109.9913,34496.0
2021-11-03 13:50:00,117.09,117.15,116.99,117.13,56386.0,110.0007,110.057,109.9067,110.0382,56386.0
2021-11-03 14:00:00,117.09,117.59,117.08,117.53,98533.0,110.0007,110.4704,109.9913,110.414,98533.0
2021-11-03 14:10:00,117.52,117.86,117.39,117.85,151800.0,110.4046,110.724,110.2825,110.7146,151800.0
2021-11-03 14:20:00,117.85,117.99,117.74,117.79,74863.0,110.7146,110.8462,110.6113,110.6583,74863.0
2021-11-03 14:30:00,117.8,118.08,117.78,118.04,186887.0,110.6677,110.9307,110.6489,110.8931,186887.0
2021-11-03 14:40:00,118.05,118.51,118.05,118.51,127696.0,110.9025,111.3347,110.9025,111.3347,127696.0
2021-11-03 14:50:00,118.51,118.68,118.32,118.36,66082.0,111.3347,111.4944,111.1562,111.1938,66082.0
2021-11-03 15:00:00,118.34,118.4,118.22,118.33,54529.0,111.175,111.2313,111.0622,111.1656,54529.0
2021-11-03 15:10:00,118.33,118.48,118.29,118.29,114659.0,111.1656,111.3065,111.128,111.128,114659.0
2021-11-03 15:20:00,118.33,118.36,118.14,118.3,56282.0,111.1656,111.1938,110.9871,111.1374,56282.0
2021-11-03 15:30:00,118.3,118.42,118.14,118.25,98103.0,111.1374,111.2501,110.9871,111.0904,98103.0
2021-11-03 15:40:00,118.24,118.31,118.17,118.21,61593.0,111.081,111.1468,111.0153,111.0528,61593.0
2021-11-03 15:50:00,118.22,118.23,117.97,118.03,133792.0,111.0622,111.0716,110.8274,110.8837,133792.0
2021-11-04 09:30:00,118.44,118.82,118.19,118.81,105675.0,111.2689,111.6259,111.0341,111.6165,105675.0
2021-11-04 09:40:00,118.81,119.11,118.45,118.53,148789.0,111.6165,111.8983,111.2783,111.3535,148789.0
2021-11-04 09:50:00,118.49,118.9,118.49,118.63,46666.0,111.3159,111.7011,111.3159,111.4474,46666.0
2021-11-04 10:00:00,118.62,118.82,118.59,118.69,49207.0,111.438,111.6259,111.4098,111.5038,49207.0
2021-11-04 10:10:00,118.7,118.87,118.5,118.58,49945.0,111.5132,111.6729,111.3253,111.4004,49945.0
2021-11-04 10:20:00,118.6,118.6,118.33,118.44,35848.0,111.4192,111.4192,111.1656,111.2689,35848.0
2021-11-04 10:30:00,118.47,118.69,118.43,118.49,60209.0,111.2971,111.5038,111.2595,111.3159,60209.0
2021-11-04 10:40:00,118.48,118.57,118.29,118.38,51207.0,111.3065,111.391,111.128,111.2125,51207.0
2021-11-04 10:50:00,118.36,118.36,118.1,118.29,62820.0,111.1938,111.1938,110.9495,111.128,62820.0
2021-11-04 11:00:00,118.26,118.26,118.02,118.02,38274.0,111.0998,111.0998,110.8743,110.8743,38274.0
2021-11-04 11:10:00,118.01,118.17,117.73,117.77,56858.0,110.8649,111.0153,110.6019,110.6395,56858.0
2021-11-04 11:20:00,117.75,117.78,117.38,117.57,56033.0,110.6207,110.6489,110.2731,110.4516,56033.0
2021-11-04 11:30:00,117.54,117.78,117.48,117.76,71505.0,110.4234,110.6489,110.367,110.6301,71505.0
2021-11-04 11:40:00,117.77,117.87,117.68,117.71,33925.0,110.6395,110.7334,110.5549,110.5831,33925.0
2021-11-04 11:50:00,117.69,117.9,117.61,117.85,56540.0,110.5643,110.7616,110.4892,110.7146,56540.0
2021-11-04 12:00:00,117.85,117.94,117.74,117.88,37714.0,110.7146,110.7992,110.6113,110.7428,37714.0
2021-11-04 12:10:00,117.86,117.92,117.72,117.79,58819.0,110.724,110.7804,110.5925,110.6583,58819.0
2021-11-04 12:20:00,117.8,117.86,117.69,117.76,52411.0,110.6677,110.724,110.5643,110.6301,52411.0
2021-11-04 12:30:00,117.76,117.8,117.67,117.73,31995.0,110.6301,110.6677,110.5455,110.6019,31995.0
2021-11-04 12:40:00,117.73,117.87,117.71,117.82,31312.0,110.6019,110.7334,110.5831,110.6865,31312.0
2021-11-04 12:50:00,117.82,117.88,117.76,117.79,34989.0,110.6865,110.7428,110.6301,110.6583,34989.0
2021-11-04 13:00:00,117.79,117.81,117.69,117.72,35336.0,110.6583,110.6771,110.5643,110.5925,35336.0
2021-11-04 13:10:00,117.74,117.82,117.71,117.81,117285.0,110.6113,110.6865,110.5831,110.6771,117285.0
2021-11-04 13:20:00,117.81,117.87,117.74,117.86,36201.0,110.6771,110.7334,110.6113,110.724,36201.0
2021-11-04 13:30:00,117.87,117.92,117.74,117.86,37255.0,110.7334,110.7804,110.6113,110.724,37255.0
2021-11-04 13:40:00,117.85,118.0,117.78,117.92,53958.0,110.7146,110.8556,110.6489,110.7804,53958.0
2021-11-04 13:50:00,117.93,117.98,117.84,117.86,43384.0,110.7898,110.8368,110.7052,110.724,43384.0
2021-11-04 14:00:00,117.86,117.87,117.54,117.74,62162.0,110.724,110.7334,110.4234,110.6113,62162.0
2021-11-04 14:10:00,117.73,117.74,117.45,117.55,46332.0,110.6019,110.6113,110.3389,110.4328,46332.0
2021-11-04 14:20:00,117.55,117.6,117.43,117.47,77956.0,110.4328,110.4798,110.3201,110.3576,77956.0
2021-11-04 14:30:00,117.47,117.54,117.39,117.5,70664.0,110.3576,110.4234,110.2825,110.3858,70664.0
2021-11-04 14:40:00,117.5,117.59,117.41,117.44,41496.0,110.3858,110.4704,110.3013,110.3295,41496.0
2021-11-04 14:50:00,117.45,117.51,117.39,117.48,86228.0,110.3389,110.3952,110.2825,110.367,86228.0
2021-11-04 15:00:00,117.48,117.64,117.36,117.44,38675.0,110.367,110.5174,110.2543,110.3295,38675.0
2021-11-04 15:10:00,117.44,117.64,117.41,117.61,286735.0,110.3295,110.5174,110.3013,110.4892,286735.0
2021-11-04 15:20:00,117.62,117.81,117.61,117.63,65459.0,110.4986,110.6771,110.4892,110.508,65459.0
2021-11-04 15:30:00,117.63,117.79,117.59,117.59,94028.0,110.508,110.6583,110.4704,110.4704,94028.0
2021-11-04 15:40:00,117.59,117.81,117.52,117.67,55677.0,110.4704,110.6771,110.4046,110.5455,55677.0
2021-11-04 15:50:00,117.65,117.82,117.64,117.78,159285.0,110.5267,110.6865,110.5174,110.6489,159285.0
2021-11-05 09:30:00,119.07,120.16,118.98,119.95,186817.0,111.8608,112.8848,111.7762,112.6875,186817.0
2021-11-05 09:40:00,119.98,120.31,119.94,120.3,79653.0,112.7157,113.0257,112.6781,113.0163,79653.0
2021-11-05 09:50:00,120.29,120.37,119.87,119.87,64115.0,113.0069,113.0821,112.6123,112.6123,64115.0
2021-11-05 10:00:00,119.88,120.24,119.82,119.88,38717.0,112.6217,112.9599,112.5654,112.6217,38717.0
2021-11-05 10:10:00,119.86,119.91,119.63,119.7,35248.0,112.6029,112.6499,112.3869,112.4526,35248.0
2021-11-05 10:20:00,119.68,119.71,119.42,119.49,29972.0,112.4338,112.462,112.1896,112.2553,29972.0
2021-11-05 10:30:00,119.45,119.85,119.45,119.77,58441.0,112.2178,112.5935,112.2178,112.5184,58441.0
2021-11-05 10:40:00,119.78,120.23,119.74,120.19,43708.0,112.5278,112.9505,112.4902,112.913,43708.0
2021-11-05 10:50:00,120.22,120.37,120.2,120.31,59418.0,112.9411,113.0821,112.9224,113.0257,59418.0
2021-11-05 11:00:00,120.32,120.4,120.2,120.24,26923.0,113.0351,113.1102,112.9224,112.9599,26923.0
2021-11-05 11:10:00,120.24,120.74,120.24,120.69,26238.0,112.9599,113.4297,112.9599,113.3827,26238.0
2021-11-05 11:20:00,120.71,120.8,120.53,120.61,26654.0,113.4015,113.486,113.2324,113.3075,26654.0
2021-11-05 11:30:00,120.59,120.66,120.38,120.66,28413.0,113.2887,113.3545,113.0915,113.3545,28413.0
2021-11-05 11:40:00,120.65,120.65,120.42,120.58,119832.0,113.3451,113.3451,113.129,113.2793,119832.0
2021-11-05 11:50:00,120.57,120.62,120.45,120.5,49223.0,113.27,113.3169,113.1572,113.2042,49223.0
2021-11-05 12:00:00,120.51,120.51,120.21,120.28,55636.0,113.2136,113.2136,112.9317,112.9975,55636.0
2021-11-05 12:10:00,120.29,120.34,120.15,120.15,39860.0,113.0069,113.0539,112.8754,112.8754,39860.0
2021-11-05 12:20:00,120.18,120.25,120.02,120.19,30841.0,112.9036,112.9693,112.7533,112.913,30841.0
2021-11-05 12:30:00,120.17,120.41,120.16,120.32,80466.0,112.8942,113.1196,112.8848,113.0351,80466.0
2021-11-05 12:40:00,120.31,120.38,120.17,120.31,33949.0,113.0257,113.0915,112.8942,113.0257,33949.0
2021-11-05 12:50:00,120.31,120.51,120.3,120.41,92326.0,113.0257,113.2136,113.0163,113.1196,92326.0
2021-11-05 13:00:00,120.41,120.47,120.15,120.15,37192.0,113.1196,113.176,112.8754,112.8754,37192.0
2021-11-05 13:10:00,120.16,120.17,119.98,120.11,31573.0,112.8848,112.8942,112.7157,112.8378,31573.0
2021-11-05 13:20:00,120.11,120.12,119.61,119.63,22762.0,112.8378,112.8472,112.3681,112.3869,22762.0
2021-11-05 13:30:00,119.67,120.06,119.64,119.85,34673.0,112.4244,112.7908,112.3963,112.5935,34673.0
2021-11-05 13:40:00,119.85,119.85,119.56,119.74,37571.0,112.5935,112.5935,112.3211,112.4902,37571.0
2021-11-05 13:50:00,119.74,120.03,119.7,119.95,43382.0,112.4902,112.7626,112.4526,112.6875,43382.0
2021-11-05 14:00:00,119.95,120.33,119.83,120.31,43846.0,112.6875,113.0445,112.5748,113.0257,43846.0
2021-11-05 14:10:00,120.29,120.39,120.22,120.25,48585.0,113.0069,113.1009,112.9411,112.9693,48585.0
2021-11-05 14:20:00,120.26,120.29,120.02,120.21,37382.0,112.9787,113.0069,112.7533,112.9317,37382.0
2021-11-05 14:30:00,120.22,120.22,119.99,120.09,38683.0,112.9411,112.9411,112.7251,112.819,38683.0
2021-11-05 14:40:00,120.08,120.08,119.9,120.03,37851.0,112.8096,112.8096,112.6405,112.7626,37851.0
2021-11-05 14:50:00,120.03,120.23,120.0,120.19,37364.0,112.7626,112.9505,112.7345,112.913,37364.0
2021-11-05 15:00:00,120.19,120.23,119.96,120.17,55207.0,112.913,112.9505,112.6969,112.8942,55207.0
2021-11-05 15:10:00,120.18,120.35,120.17,120.29,59766.0,112.9036,113.0633,112.8942,113.0069,59766.0
2021-11-05 15:20:00,120.27,120.34,120.09,120.29,156302.0,112.9881,113.0539,112.819,113.0069,156302.0
2021-11-05 15:30:00,120.29,120.45,120.26,120.33,125223.0,113.0069,113.1572,112.9787,113.0445,125223.0
2021-11-05 15:40:00,120.32,120.37,120.2,120.33,94055.0,113.0351,113.0821,112.9224,113.0445,94055.0
2021-11-05 15:50:00,120.33,120.54,120.27,120.33,337129.0,113.0445,113.2418,112.9881,113.0445,337129.0
2021-11-08 09:30:00,121.1,121.36,120.9,121.09,122680.0,113.7679,114.0121,113.58,113.7585,122680.0
2021-11-08 09:40:00,121.11,121.44,120.96,121.35,103929.0,113.7773,114.0873,113.6363,114.0027,103929.0
2021-11-08 09:50:00,121.34,121.45,120.68,120.87,176922.0,113.9933,114.0967,113.3733,113.5518,176922.0
2021-11-08 10:00:00,120.88,120.95,120.53,120.6,62482.0,113.5612,113.6269,113.2324,113.2981,62482.0
2021-11-08 10:10:00,120.55,121.09,120.53,120.97,214321.0,113.2512,113.7585,113.2324,113.6457,214321.0
2021-11-08 10:20:00,120.98,121.23,120.92,121.0,50236.0,113.6551,113.89,113.5988,113.6739,50236.0
2021-11-08 10:30:00,121.0,121.26,120.92,121.06,74964.0,113.6739,113.9182,113.5988,113.7303,74964.0
2021-11-08 10:40:00,121.06,121.17,120.82,121.14,87628.0,113.7303,113.8336,113.5048,113.8054,87628.0
2021-11-08 10:50:00,121.08,121.14,120.87,120.98,71097.0,113.7491,113.8054,113.5518,113.6551,71097.0
2021-11-08 11:00:00,120.99,121.21,120.84,120.93,42068.0,113.6645,113.8712,113.5236,113.6082,42068.0
2021-11-08 11:10:00,120.93,121.12,120.89,121.05,66530.0,113.6082,113.7867,113.5706,113.7209,66530.0
2021-11-08 11:20:00,121.04,121.08,120.9,121.07,25618.0,113.7115,113.7491,113.58,113.7397,25618.0
2021-11-08 11:30:00,121.08,121.22,121.0,121.06,45133.0,113.7491,113.8806,113.6739,113.7303,45133.0
2021-11-08 11:40:00,121.09,121.2,121.06,121.13,45553.0,113.7585,113.8618,113.7303,113.796,45553.0
2021-11-08 11:50:00,121.12,121.18,121.02,121.03,113827.0,113.7867,113.843,113.6927,113.7021,113827.0
2021-11-08 12:00:00,121.03,121.09,120.8,120.83,66255.0,113.7021,113.7585,113.486,113.5142,66255.0
2021-11-08 12:10:00,120.81,120.87,120.71,120.76,30761.0,113.4954,113.5518,113.4015,113.4484,30761.0
2021-11-08 12:20:00,120.74,120.87,120.71,120.81,49371.0,113.4297,113.5518,113.4015,113.4954,49371.0
2021-11-08 12:30:00,120.82,120.92,120.77,120.83,39775.0,113.5048,113.5988,113.4578,113.5142,39775.0
2021-11-08 12:40:00,120.84,120.87,120.57,120.58,38487.0,113.5236,113.5518,113.27,113.2793,38487.0
2021-11-08 12:50:00,120.57,120.59,120.43,120.58,52401.0,113.27,113.2887,113.1384,113.2793,52401.0
2021-11-08 13:00:00,120.58,120.64,120.51,120.54,25960.0,113.2793,113.3357,113.2136,113.2418,25960.0
2021-11-08 13:10:00,120.56,120.67,120.51,120.55,25563.0,113.2606,113.3639,113.2136,113.2512,25563.0
2021-11-08 13:20:00,120.57,120.66,120.47,120.48,99768.0,113.27,113.3545,113.176,113.1854,99768.0
2021-11-08 13:30:00,120.48,120.56,120.46,120.49,48858.0,113.1854,113.2606,113.1666,113.1948,48858.0
2021-11-08 13:40:00,120.48,120.52,120.39,120.41,52602.0,113.1854,113.223,113.1009,113.1196,52602.0
2021-11-08 13:50:00,120.41,120.58,120.39,120.58,50523.0,113.1196,113.2793,113.1009,113.2793,50523.0
2021-11-08 14:00:00,120.57,120.68,120.55,120.66,54315.0,113.27,113.3733,113.2512,113.3545,54315.0
2021-11-08 14:10:00,120.65,120.65,120.36,120.38,54674.0,113.3451,113.3451,113.0727,113.0915,54674.0
2021-11-08 14:20:00,120.38,120.38,120.25,120.29,49687.0,113.0915,113.0915,112.9693,113.0069,49687.0
2021-11-08 14:30:00,120.29,120.52,120.29,120.39,55048.0,113.0069,113.223,113.0069,113.1009,55048.0
2021-11-08 14:40:00,120.39,120.47,120.35,120.41,51485.0,113.1009,113.176,113.0633,113.1196,51485.0
2021-11-08 14:50:00,120.42,120.44,120.26,120.44,80268.0,113.129,113.1478,112.9787,113.1478,80268.0
2021-11-08 15:00:00,120.44,120.5,120.33,120.39,52830.0,113.1478,113.2042,113.0445,113.1009,52830.0
2021-11-08 15:10:00,120.38,120.51,120.35,120.48,52722.0,113.0915,113.2136,113.0633,113.1854,52722.0
2021-11-08 15:20:00,120.5,120.54,120.23,120.29,52949.0,113.2042,113.2418,112.9505,113.0069,52949.0
2021-11-08 15:30:00,120.28,120.54,120.27,120.45,81629.0,112.9975,113.2418,112.9881,113.1572,81629.0
2021-11-08 15:40:00,120.46,120.46,120.08,120.08,45233.0,113.1666,113.1666,112.8096,112.8096,45233.0
2021-11-08 15:50:00,120.08,120.39,120.08,120.36,169893.0,112.8096,113.1009,112.8096,113.0727,169893.0
2021-11-09 09:30:00,120.16,120.4,120.04,120.21,104529.0,112.8848,113.1102,112.772,112.9317,104529.0
2021-11-09 09:40:00,120.24,120.29,119.76,119.82,108437.0,112.9599,113.0069,112.509,112.5654,108437.0
2021-11-09 09:50:00,119.8,120.0,119.37,119.48,132052.0,112.5466,112.7345,112.1426,112.2459,132052.0
2021-11-09 10:00:00,119.46,119.77,119.35,119.47,176784.0,112.2272,112.5184,112.1238,112.2366,176784.0
2021-11-09 10:10:00,119.45,120.05,119.44,119.75,803308.0,112.2178,112.7814,112.2084,112.4996,803308.0
2021-11-09 10:20:00,119.75,120.04,119.69,120.0,69063.0,112.4996,112.772,112.4432,112.7345,69063.0
2021-11-09 10:30:00,120.0,120.14,119.85,119.85,70619.0,112.7345,112.866,112.5935,112.5935,70619.0
2021-11-09 10:40:00,119.86,120.0,119.82,119.86,87300.0,112.6029,112.7345,112.5654,112.6029,87300.0
2021-11-09 10:50:00,119.86,119.98,119.78,119.91,136170.0,112.6029,112.7157,112.5278,112.6499,136170.0
2021-11-09 11:00:00,119.93,120.12,119.89,119.94,79141.0,112.6687,112.8472,112.6311,112.6781,79141.0
2021-11-09 11:10:00,119.89,119.9,119.59,119.87,66527.0,112.6311,112.6405,112.3493,112.6123,66527.0
2021-11-09 11:20:00,119.82,119.9,119.78,119.89,64506.0,112.5654,112.6405,112.5278,112.6311,64506.0
2021-11-09 11:30:00,119.88,120.06,119.87,120.03,106382.0,112.6217,112.7908,112.6123,112.7626,106382.0
2021-11-09 11:40:00,120.03,120.27,120.0,120.04,124447.0,112.7626,112.9881,112.7345,112.772,124447.0
2021-11-09 11:50:00,120.04,120.05,119.88,119.93,104370.0,112.772,112.7814,112.6217,112.6687,104370.0
2021-11-09 12:00:00,119.91,119.92,119.76,119.92,74718.0,112.6499,112.6593,112.509,112.6593,74718.0
2021-11-09 12:10:00,119.92,120.1,119.92,120.04,67607.0,112.6593,112.8284,112.6593,112.772,67607.0
2021-11-09 12:20:00,120.04,120.13,119.9,119.93,57759.0,112.772,112.8566,112.6405,112.6687,57759.0
2021-11-09 12:30:00,119.93,120.18,119.87,120.09,157008.0,112.6687,112.9036,112.6123,112.819,157008.0
2021-11-09 12:40:00,120.09,120.25,120.01,120.22,161181.0,112.819,112.9693,112.7439,112.9411,161181.0
2021-11-09 12:50:00,120.21,120.33,120.2,120.25,132679.0,112.9317,113.0445,112.9224,112.9693,132679.0
2021-11-09 13:00:00,120.26,120.52,120.23,120.48,102580.0,112.9787,113.223,112.9505,113.1854,102580.0
2021-11-09 13:10:00,120.48,120.55,120.36,120.54,147030.0,113.1854,113.2512,113.0727,113.2418,147030.0
2021-11-09 13:20:00,120.55,120.55,120.31,120.39,102072.0,113.2512,113.2512,113.0257,113.1009,102072.0
2021-11-09 13:30:00,120.4,120.48,120.25,120.26,100364.0,113.1102,113.1854,112.9693,112.9787,100364.0
2021-11-09 13:40:00,120.27,120.3,120.19,120.2,88488.0,112.9881,113.0163,112.913,112.9224,88488.0
2021-11-09 13:50:00,120.2,120.22,119.98,119.98,64977.0,112.9224,112.9411,112.7157,112.7157,64977.0
2021-11-09 14:00:00,119.97,120.12,119.93,119.99,66913.0,112.7063,112.8472,112.6687,112.7251,66913.0
2021-11-09 14:10:00,119.99,120.1,119.84,120.1,74843.0,112.7251,112.8284,112.5842,112.8284,74843.0
2021-11-09 14:20:00,120.09,120.25,120.06,120.12,78083.0,112.819,112.9693,112.7908,112.8472,78083.0
2021-11-09 14:30:00,120.1,120.23,120.08,120.22,40454.0,112.8284,112.9505,112.8096,112.9411,40454.0
2021-11-09 14:40:00,120.22,120.25,120.12,120.12,96852.0,112.9411,112.9693,112.8472,112.8472,96852.0
2021-11-09 14:50:00,120.12,120.25,120.05,120.2,41791.0,112.8472,112.9693,112.7814,112.9224,41791.0
2021-11-09 15:00:00,120.2,120.23,120.02,120.08,52236.0,112.9224,112.9505,112.7533,112.8096,52236.0
2021-11-09 15:10:00,120.09,120.15,119.96,119.97,56260.0,112.819,112.8754,112.6969,112.7063,56260.0
2021-11-09 15:20:00,119.99,120.18,119.99,120.05,47226.0,112.7251,112.9036,112.7251,112.7814,47226.0
2021-11-09 15:30:00,120.06,120.18,119.94,120.18,46940.0,112.7908,112.9036,112.6781,112.9036,46940.0
2021-11-09 15:40:00,120.18,120.27,120.06,120.06,94390.0,112.9036,112.9881,112.7908,112.7908,94390.0
2021-11-09 15:50:00,120.05,120.16,119.94,120.14,177734.0,112.7814,112.8848,112.6781,112.866,177734.0
2021-11-10 09:30:00,119.57,120.28,119.48,120.17,109922.0,112.3305,112.9975,112.2459,112.8942,109922.0
2021-11-10 09:40:00,120.13,120.36,119.94,120.21,39908.0,112.8566,113.0727,112.6781,112.9317,39908.0
2021-11-10 09:50:00,120.19,120.41,120.1,120.38,59285.0,112.913,113.1196,112.8284,113.0915,59285.0
2021-11-10 10:00:00,120.4,120.4,120.15,120.16,28196.0,113.1102,113.1102,112.8754,112.8848,28196.0
2021-11-10 10:10:00,120.18,120.2,119.86,119.9,58900.0,112.9036,112.9224,112.6029,112.6405,58900.0
2021-11-10 10:20:00,119.91,119.97,119.77,119.9,35145.0,112.6499,112.7063,112.5184,112.6405,35145.0
2021-11-10 10:30:00,119.86,120.13,119.78,120.0,30792.0,112.6029,112.8566,112.5278,112.7345,30792.0
2021-11-10 10:40:00,119.98,119.99,119.73,119.75,54375.0,112.7157,112.7251,112.4808,112.4996,54375.0
2021-11-10 10:50:00,119.76,119.87,119.68,119.69,66061.0,112.509,112.6123,112.4338,112.4432,66061.0
2021-11-10 11:00:00,119.72,119.95,119.72,119.88,43422.0,112.4714,112.6875,112.4714,112.6217,43422.0
2021-11-10 11:10:00,119.87,120.05,119.87,119.99,29104.0,112.6123,112.7814,112.6123,112.7251,29104.0
2021-11-10 11:20:00,120.02,120.02,119.92,119.93,34054.0,112.7533,112.7533,112.6593,112.6687,34054.0
2021-11-10 11:30:00,119.96,120.07,119.91,120.03,47975.0,112.6969,112.8002,112.6499,112.7626,47975.0
2021-11-10 11:40:00,120.04,120.1,119.94,120.09,46981.0,112.772,112.8284,112.6781,112.819,46981.0
2021-11-10 11:50:00,120.11,120.21,120.02,120.04,31845.0,112.8378,112.9317,112.7533,112.772,31845.0
2021-11-10 12:00:00,120.05,120.1,119.9,119.95,53114.0,112.7814,112.8284,112.6405,112.6875,53114.0
2021-11-10 12:10:00,119.96,120.0,119.83,119.92,52696.0,112.6969,112.7345,112.5748,112.6593,52696.0
2021-11-10 12:20:00,119.92,119.94,119.71,119.72,36252.0,112.6593,112.6781,112.462,112.4714,36252.0
2021-11-10 12:30:00,119.75,119.83,119.75,119.76,45144.0,112.4996,112.5748,112.4996,112.509,45144.0
2021-11-10 12:40:00,119.77,119.8,119.45,119.51,49041.0,112.5184,112.5466,112.2178,112.2741,49041.0
2021-11-10 12:50:00,119.52,119.6,119.48,119.54,64651.0,112.2835,112.3587,112.2459,112.3023,64651.0
2021-11-10 13:00:00,119.53,119.58,119.32,119.4,72507.0,112.2929,112.3399,112.0956,112.1708,72507.0
2021-11-10 13:10:00,119.39,119.55,119.27,119.3,49705.0,112.1614,112.3117,112.0487,112.0768,49705.0
2021-11-10 13:20:00,119.31,119.34,119.18,119.32,42124.0,112.0862,112.1144,111.9641,112.0956,42124.0
2021-11-10 13:30:00,119.32,119.51,119.3,119.3,44637.0,112.0956,112.2741,112.0768,112.0768,44637.0
2021-11-10 13:40:00,119.31,119.42,119.1,119.11,63977.0,112.0862,112.1896,111.889,111.8983,63977.0
2021-11-10 13:50:00,119.11,119.19,119.02,119.14,47431.0,111.8983,111.9735,111.8138,111.9265,47431.0
2021-11-10 14:00:00,119.11,119.13,118.9,119.0,353905.0,111.8983,111.9171,111.7011,111.795,353905.0
2021-11-10 14:10:00,118.99,119.11,118.92,119.01,45731.0,111.7856,111.8983,111.7199,111.8044,45731.0
2021-11-10 14:20:00,119.01,119.08,118.61,118.62,59433.0,111.8044,111.8702,111.4286,111.438,59433.0
2021-11-10 14:30:00,118.64,118.92,118.61,118.73,62176.0,111.4568,111.7199,111.4286,111.5414,62176.0
2021-11-10 14:40:00,118.75,118.9,118.5,118.9,82196.0,111.5601,111.7011,111.3253,111.7011,82196.0
2021-11-10 14:50:00,118.89,118.97,118.71,118.73,83418.0,111.6917,111.7668,111.5226,111.5414,83418.0
2021-11-10 15:00:00,118.73,118.94,118.64,118.83,50559.0,111.5414,111.7386,111.4568,111.6353,50559.0
2021-11-10 15:10:00,118.82,119.13,118.81,119.1,116875.0,111.6259,111.9171,111.6165,111.889,116875.0
2021-11-10 15:20:00,119.1,119.2,119.0,119.03,70516.0,111.889,111.9829,111.795,111.8232,70516.0
2021-11-10 15:30:00,119.04,119.11,118.83,118.93,62181.0,111.8326,111.8983,111.6353,111.7292,62181.0
2021-11-10 15:40:00,118.94,119.07,118.74,118.78,78971.0,111.7386,111.8608,111.5508,111.5883,78971.0
2021-11-10 15:50:00,118.78,119.04,118.77,118.86,143634.0,111.5883,111.8326,111.5789,111.6635,143634.0
2021-11-11 09:30:00,119.22,119.39,118.9,118.96,148905.0,112.0017,112.1614,111.7011,111.7574,148905.0
2021-11-11 09:40:00,118.92,119.59,118.9,119.58,68096.0,111.7199,112.3493,111.7011,112.3399,68096.0
2021-11-11 09:50:00,119.59,119.73,119.54,119.59,40605.0,112.3493,112.4808,112.3023,112.3493,40605.0
2021-11-11 10:00:00,119.59,119.75,119.52,119.64,45886.0,112.3493,112.4996,112.2835,112.3963,45886.0
2021-11-11 10:10:00,119.67,119.79,119.58,119.63,37090.0,112.4244,112.5372,112.3399,112.3869,37090.0
2021-11-11 10:20:00,119.61,119.69,119.44,119.47,18133.0,112.3681,112.4432,112.2084,112.2366,18133.0
2021-11-11 10:30:00,119.46,119.78,119.37,119.71,44246.0,112.2272,112.5278,112.1426,112.462,44246.0
2021-11-11 10:40:00,119.73,119.77,119.59,119.74,31650.0,112.4808,112.5184,112.3493,112.4902,31650.0
2021-11-11 10:50:00,119.73,119.82,119.67,119.68,32899.0,112.4808,112.5654,112.4244,112.4338,32899.0
2021-11-11 11:00:00,119.7,119.78,119.56,119.67,139521.0,112.4526,112.5278,112.3211,112.4244,139521.0
2021-11-11 11:10:00,119.67,119.77,119.64,119.7,33517.0,112.4244,112.5184,112.3963,112.4526,33517.0
2021-11-11 11:20:00,119.7,119.8,119.57,119.59,48120.0,112.4526,112.5466,112.3305,112.3493,48120.0
2021-11-11 11:30:00,119.59,119.98,119.58,119.9,56462.0,112.3493,112.7157,112.3399,112.6405,56462.0
2021-11-11 11:40:00,119.89,119.89,119.71,119.8,54755.0,112.6311,112.6311,112.462,112.5466,54755.0
2021-11-11 11:50:00,119.79,119.84,119.71,119.74,39290.0,112.5372,112.5842,112.462,112.4902,39290.0
2021-11-11 12:00:00,119.76,119.94,119.72,119.91,42561.0,112.509,112.6781,112.4714,112.6499,42561.0
2021-11-11 12:10:00,119.9,119.99,119.84,119.86,175951.0,112.6405,112.7251,112.5842,112.6029,175951.0
2021-11-11 12:20:00,119.87,120.08,119.84,120.03,36935.0,112.6123,112.8096,112.5842,112.7626,36935.0
2021-11-11 12:30:00,120.02,120.18,119.96,120.14,37124.0,112.7533,112.9036,112.6969,112.866,37124.0
2021-11-11 12:40:00,120.13,120.18,120.09,120.12,13916.0,112.8566,112.9036,112.819,112.8472,13916.0
2021-11-11 12:50:00,120.11,120.12,119.97,119.99,17433.0,112.8378,112.8472,112.7063,112.7251,17433.0
2021-11-11 13:00:00,119.98,120.02,119.85,119.87,36811.0,112.7157,112.7533,112.5935,112.6123,36811.0
2021-11-11 13:10:00,119.86,120.01,119.85,119.96,32513.0,112.6029,112.7439,112.5935,112.6969,32513.0
2021-11-11 13:20:00,119.96,120.01,119.79,119.96,48393.0,112.6969,112.7439,112.5372,112.6969,48393.0
2021-11-11 13:30:00,119.95,119.99,119.9,119.95,35619.0,112.6875,112.7251,112.6405,112.6875,35619.0
2021-11-11 13:40:00,119.95,120.02,119.9,120.0,56750.0,112.6875,112.7533,112.6405,112.7345,56750.0
2021-11-11 13:50:00,119.99,120.02,119.87,119.87,63603.0,112.7251,112.7533,112.6123,112.6123,63603.0
2021-11-11 14:00:00,119.87,119.95,119.85,119.94,71531.0,112.6123,112.6875,112.5935,112.6781,71531.0
2021-11-11 14:10:00,119.94,119.94,119.8,119.81,43184.0,112.6781,112.6781,112.5466,112.556,43184.0
2021-11-11 14:20:00,119.82,119.89,119.79,119.85,38489.0,112.5654,112.6311,112.5372,112.5935,38489.0
2021-11-11 14:30:00,119.86,119.93,119.83,119.9,69950.0,112.6029,112.6687,112.5748,112.6405,69950.0
2021-11-11 14:40:00,119.91,119.93,119.76,119.77,56699.0,112.6499,112.6687,112.509,112.5184,56699.0
2021-11-11 14:50:00,119.78,119.8,119.67,119.75,41769.0,112.5278,112.5466,112.4244,112.4996,41769.0
2021-11-11 15:00:00,119.74,119.92,119.74,119.82,55129.0,112.4902,112.6593,112.4902,112.5654,55129.0
2021-11-11 15:10:00,119.82,119.82,119.66,119.81,38376.0,112.5654,112.5654,112.415,112.556,38376.0
2021-11-11 15:20:00,119.78,119.87,119.74,119.83,36713.0,112.5278,112.6123,112.4902,112.5748,36713.0
2021-11-11 15:30:00,119.84,119.85,119.7,119.74,48142.0,112.5842,112.5935,112.4526,112.4902,48142.0
2021-11-11 15:40:00,119.75,119.86,119.69,119.69,55828.0,112.4996,112.6029,112.4432,112.4432,55828.0
2021-11-11 15:50:00,119.68,119.76,119.6,119.7,108698.0,112.4338,112.509,112.3587,112.4526,108698.0
2021-11-12 09:30:00,119.87,119.94,119.53,119.84,73400.0,112.6123,112.6781,112.2929,112.5842,73400.0
2021-11-12 09:40:00,119.89,120.09,119.78,119.99,34990.0,112.6311,112.819,112.5278,112.7251,34990.0
2021-11-12 09:50:00,120.01,120.11,119.9,119.93,26570.0,112.7439,112.8378,112.6405,112.6687,26570.0
2021-11-12 10:00:00,119.89,119.94,119.53,119.74,34272.0,112.6311,112.6781,112.2929,112.4902,34272.0
2021-11-12 10:10:00,119.73,120.01,119.69,119.89,65146.0,112.4808,112.7439,112.4432,112.6311,65146.0
2021-11-12 10:20:00,119.87,119.87,119.59,119.66,43914.0,112.6123,112.6123,112.3493,112.415,43914.0
2021-11-12 10:30:00,119.62,119.69,119.56,119.58,19840.0,112.3775,112.4432,112.3211,112.3399,19840.0
2021-11-12 10:40:00,119.54,119.59,119.47,119.57,33347.0,112.3023,112.3493,112.2366,112.3305,33347.0
2021-11-12 10:50:00,119.59,119.63,119.45,119.51,27375.0,112.3493,112.3869,112.2178,112.2741,27375.0
2021-11-12 11:00:00,119.51,119.57,119.48,119.56,129101.0,112.2741,112.3305,112.2459,112.3211,129101.0
2021-11-12 11:10:00,119.55,119.77,119.51,119.77,182536.0,112.3117,112.5184,112.2741,112.5184,182536.0
2021-11-12 11:20:00,119.76,119.81,119.63,119.67,58498.0,112.509,112.556,112.3869,112.4244,58498.0
2021-11-12 11:30:00,119.68,119.71,119.63,119.64,31698.0,112.4338,112.462,112.3869,112.3963,31698.0
2021-11-12 11:40:00,119.65,119.74,119.62,119.7,33549.0,112.4057,112.4902,112.3775,112.4526,33549.0
2021-11-12 11:50:00,119.69,119.79,119.69,119.71,24414.0,112.4432,112.5372,112.4432,112.462,24414.0
2021-11-12 12:00:00,119.72,119.83,119.58,119.59,23888.0,112.4714,112.5748,112.3399,112.3493,23888.0
2021-11-12 12:10:00,119.61,119.75,119.59,119.75,27832.0,112.3681,112.4996,112.3493,112.4996,27832.0
2021-11-12 12:20:00,119.74,119.79,119.6,119.63,44863.0,112.4902,112.5372,112.3587,112.3869,44863.0
2021-11-12 12:30:00,119.64,119.65,119.58,119.63,22687.0,112.3963,112.4057,112.3399,112.3869,22687.0
2021-11-12 12:40:00,119.63,119.71,119.63,119.66,34630.0,112.3869,112.462,112.3869,112.415,34630.0
2021-11-12 12:50:00,119.65,119.69,119.62,119.67,34317.0,112.4057,112.4432,112.3775,112.4244,34317.0
2021-11-12 13:00:00,119.67,119.73,119.54,119.71,47960.0,112.4244,112.4808,112.3023,112.462,47960.0
2021-11-12 13:10:00,119.7,119.83,119.7,119.82,71692.0,112.4526,112.5748,112.4526,112.5654,71692.0
2021-11-12 13:20:00,119.8,119.86,119.77,119.8,26338.0,112.5466,112.6029,112.5184,112.5466,26338.0
2021-11-12 13:30:00,119.79,119.79,119.65,119.67,25483.0,112.5372,112.5372,112.4057,112.4244,25483.0
2021-11-12 13:40:00,119.65,119.65,119.52,119.63,41691.0,112.4057,112.4057,112.2835,112.3869,41691.0
2021-11-12 13:50:00,119.63,119.71,119.6,119.69,22892.0,112.3869,112.462,112.3587,112.4432,22892.0
2021-11-12 14:00:00,119.69,119.7,119.61,119.63,35542.0,112.4432,112.4526,112.3681,112.3869,35542.0
2021-11-12 14:10:00,119.64,119.67,119.62,119.63,32791.0,112.3963,112.4244,112.3775,112.3869,32791.0
2021-11-12 14:20:00,119.62,119.64,119.56,119.59,45789.0,112.3775,112.3963,112.3211,112.3493,45789.0
2021-11-12 14:30:00,119.59,119.68,119.51,119.66,28517.0,112.3493,112.4338,112.2741,112.415,28517.0
2021-11-12 14:40:00,119.66,119.69,119.63,119.69,27296.0,112.415,112.4432,112.3869,112.4432,27296.0
2021-11-12 14:50:00,119.67,119.74,119.64,119.71,38247.0,112.4244,112.4902,112.3963,112.462,38247.0
2021-11-12 15:00:00,119.73,119.75,119.64,119.72,34051.0,112.4808,112.4996,112.3963,112.4714,34051.0
2021-11-12 15:10:00,119.71,119.71,119.6,119.7,66874.0,112.462,112.462,112.3587,112.4526,66874.0
2021-11-12 15:20:00,119.71,119.81,119.69,119.81,72247.0,112.462,112.556,112.4432,112.556,72247.0
2021-11-12 15:30:00,119.81,119.97,119.79,119.84,58350.0,112.556,112.7063,112.5372,112.5842,58350.0
2021-11-12 15:40:00,119.83,119.85,119.55,119.56,33524.0,112.5748,112.5935,112.3117,112.3211,33524.0
2021-11-12 15:50:00,119.56,119.64,119.43,119.51,163573.0,112.3211,112.3963,112.199,112.2741,163573.0
2021-11-15 09:30:00,120.23,120.29,119.58,119.58,151762.0,112.9505,113.0069,112.3399,112.3399,151762.0
2021-11-15 09:40:00,119.62,119.82,119.54,119.59,101454.0,112.3775,112.5654,112.3023,112.3493,101454.0
2021-11-15 09:50:00,119.6,119.82,119.49,119.8,49993.0,112.3587,112.5654,112.2553,112.5466,49993.0
2021-11-15 10:00:00,119.79,119.8,119.54,119.57,50644.0,112.5372,112.5466,112.3023,112.3305,50644.0
2021-11-15 10:10:00,119.56,119.79,119.53,119.76,31925.0,112.3211,112.5372,112.2929,112.509,31925.0
2021-11-15 10:20:00,119.72,119.87,119.61,119.62,46681.0,112.4714,112.6123,112.3681,112.3775,46681.0
2021-11-15 10:30:00,119.61,119.61,119.46,119.59,112416.0,112.3681,112.3681,112.2272,112.3493,112416.0
2021-11-15 10:40:00,119.59,119.61,119.41,119.6,32850.0,112.3493,112.3681,112.1802,112.3587,32850.0
2021-11-15 10:50:00,119.58,119.64,119.49,119.51,41463.0,112.3399,112.3963,112.2553,112.2741,41463.0
2021-11-15 11:00:00,119.52,119.65,119.5,119.59,29627.0,112.2835,112.4057,112.2647,112.3493,29627.0
2021-11-15 11:10:00,119.57,119.58,119.35,119.38,56867.0,112.3305,112.3399,112.1238,112.152,56867.0
2021-11-15 11:20:00,119.39,119.44,119.35,119.44,33105.0,112.1614,112.2084,112.1238,112.2084,33105.0
2021-11-15 11:30:00,119.45,119.49,119.34,119.46,45501.0,112.2178,112.2553,112.1144,112.2272,45501.0
2021-11-15 11:40:00,119.47,119.48,119.13,119.31,56302.0,112.2366,112.2459,111.9171,112.0862,56302.0
2021-11-15 11:50:00,119.32,119.34,119.14,119.2,60089.0,112.0956,112.1144,111.9265,111.9829,60089.0
2021-11-15 12:00:00,119.18,119.19,119.08,119.17,40913.0,111.9641,111.9735,111.8702,111.9547,40913.0
2021-11-15 12:10:00,119.18,119.27,119.15,119.16,45606.0,111.9641,112.0487,111.9359,111.9453,45606.0
2021-11-15 12:20:00,119.18,119.27,119.11,119.24,39716.0,111.9641,112.0487,111.8983,112.0205,39716.0
2021-11-15 12:30:00,119.24,119.38,119.22,119.37,42880.0,112.0205,112.152,112.0017,112.1426,42880.0
2021-11-15 12:40:00,119.37,119.46,119.33,119.43,46081.0,112.1426,112.2272,112.105,112.199,46081.0
2021-11-15 12:50:00,119.42,119.56,119.4,119.54,37618.0,112.1896,112.3211,112.1708,112.3023,37618.0
2021-11-15 13:00:00,119.53,119.63,119.5,119.58,38216.0,112.2929,112.3869,112.2647,112.3399,38216.0
2021-11-15 13:10:00,119.58,119.7,119.55,119.63,107890.0,112.3399,112.4526,112.3117,112.3869,107890.0
2021-11-15 13:20:00,119.63,119.67,119.47,119.55,61829.0,112.3869,112.4244,112.2366,112.3117,61829.0
2021-11-15 13:30:00,119.55,119.58,119.48,119.53,67021.0,112.3117,112.3399,112.2459,112.2929,67021.0
2021-11-15 13:40:00,119.55,119.59,119.5,119.56,60870.0,112.3117,112.3493,112.2647,112.3211,60870.0
2021-11-15 13:50:00,119.56,119.58,119.49,119.49,78356.0,112.3211,112.3399,112.2553,112.2553,78356.0
2021-11-15 14:00:00,119.5,119.52,119.43,119.48,73170.0,112.2647,112.2835,112.199,112.2459,73170.0
2021-11-15 14:10:00,119.48,119.58,119.47,119.55,71247.0,112.2459,112.3399,112.2366,112.3117,71247.0
2021-11-15 14:20:00,119.56,119.68,119.54,119.67,78512.0,112.3211,112.4338,112.3023,112.4244,78512.0
2021-11-15 14:30:00,119.68,119.8,119.64,119.8,68918.0,112.4338,112.5466,112.3963,112.5466,68918.0
2021-11-15 14:40:00,119.8,119.83,119.76,119.77,82100.0,112.5466,112.5748,112.509,112.5184,82100.0
2021-11-15 14:50:00,119.76,119.77,119.59,119.71,77506.0,112.509,112.5184,112.3493,112.462,77506.0
2021-11-15 15:00:00,119.7,119.73,119.66,119.68,90671.0,112.4526,112.4808,112.415,112.4338,90671.0
2021-11-15 15:10:00,119.69,119.79,119.66,119.7,78056.0,112.4432,112.5372,112.415,112.4526,78056.0
2021-11-15 15:20:00,119.7,119.71,119.63,119.66,117011.0,112.4526,112.462,112.3869,112.415,117011.0
2021-11-15 15:30:00,119.65,119.65,119.41,119.46,73974.0,112.4057,112.4057,112.1802,112.2272,73974.0
2021-11-15 15:40:00,119.46,119.54,119.36,119.36,114040.0,112.2272,112.3023,112.1332,112.1332,114040.0
2021-11-15 15:50:00,119.35,119.63,119.32,119.58,278243.0,112.1238,112.3869,112.0956,112.3399,278243.0
2021-11-16 09:30:00,119.4,119.55,119.09,119.16,163684.0,112.1708,112.3117,111.8796,111.9453,163684.0
2021-11-16 09:40:00,119.15,119.6,119.03,119.6,77665.0,111.9359,112.3587,111.8232,112.3587,77665.0
2021-11-16 09:50:00,119.6,119.78,119.25,119.28,108610.0,112.3587,112.5278,112.0299,112.0581,108610.0
2021-11-16 10:00:00,119.32,119.47,119.18,119.23,41405.0,112.0956,112.2366,111.9641,112.0111,41405.0
2021-11-16 10:10:00,119.27,119.33,119.11,119.23,42153.0,112.0487,112.105,111.8983,112.0111,42153.0
2021-11-16 10:20:00,119.23,119.36,119.21,119.26,28124.0,112.0111,112.1332,111.9923,112.0393,28124.0
2021-11-16 10:30:00,119.27,119.6,119.27,119.43,55109.0,112.0487,112.3587,112.0487,112.199,55109.0
2021-11-16 10:40:00,119.43,119.47,119.27,119.27,43632.0,112.199,112.2366,112.0487,112.0487,43632.0
2021-11-16 10:50:00,119.27,119.47,119.22,119.46,33705.0,112.0487,112.2366,112.0017,112.2272,33705.0
2021-11-16 11:00:00,119.47,119.51,119.38,119.5,22609.0,112.2366,112.2741,112.152,112.2647,22609.0
2021-11-16 11:10:00,119.51,119.57,119.37,119.45,32045.0,112.2741,112.3305,112.1426,112.2178,32045.0
2021-11-16 11:20:00,119.49,119.53,119.42,119.46,20934.0,112.2553,112.2929,112.1896,112.2272,20934.0
2021-11-16 11:30:00,119.46,119.48,119.37,119.43,22773.0,112.2272,112.2459,112.1426,112.199,22773.0
2021-11-16 11:40:00,119.42,119.62,119.4,119.59,25368.0,112.1896,112.3775,112.1708,112.3493,25368.0
2021-11-16 11:50:00,119.6,119.81,119.59,119.8,38616.0,112.3587,112.556,112.3493,112.5466,38616.0
2021-11-16 12:00:00,119.8,119.92,119.78,119.84,52182.0,112.5466,112.6593,112.5278,112.5842,52182.0
2021-11-16 12:10:00,119.85,119.94,119.79,119.86,50283.0,112.5935,112.6781,112.5372,112.6029,50283.0
2021-11-16 12:20:00,119.85,120.01,119.85,120.0,45101.0,112.5935,112.7439,112.5935,112.7345,45101.0
2021-11-16 12:30:00,120.0,120.15,119.94,120.06,51499.0,112.7345,112.8754,112.6781,112.7908,51499.0
2021-11-16 12:40:00,120.03,120.16,120.01,120.15,36513.0,112.7626,112.8848,112.7439,112.8754,36513.0
2021-11-16 12:50:00,120.16,120.18,120.08,120.16,64621.0,112.8848,112.9036,112.8096,112.8848,64621.0
2021-11-16 13:00:00,120.17,120.22,120.12,120.14,58806.0,112.8942,112.9411,112.8472,112.866,58806.0
2021-11-16 13:10:00,120.14,120.18,120.09,120.11,43173.0,112.866,112.9036,112.819,112.8378,43173.0
2021-11-16 13:20:00,120.11,120.14,120.05,120.09,71777.0,112.8378,112.866,112.7814,112.819,71777.0
2021-11-16 13:30:00,120.1,120.13,120.02,120.07,64946.0,112.8284,112.8566,112.7533,112.8002,64946.0
2021-11-16 13:40:00,120.06,120.06,119.94,119.99,50712.0,112.7908,112.7908,112.6781,112.7251,50712.0
2021-11-16 13:50:00,119.99,120.02,119.9,119.92,70130.0,112.7251,112.7533,112.6405,112.6593,70130.0
2021-11-16 14:00:00,119.91,119.95,119.79,119.82,87530.0,112.6499,112.6875,112.5372,112.5654,87530.0
2021-11-16 14:10:00,119.82,119.9,119.79,119.9,54627.0,112.5654,112.6405,112.5372,112.6405,54627.0
2021-11-16 14:20:00,119.89,120.04,119.87,120.03,192554.0,112.6311,112.772,112.6123,112.7626,192554.0
2021-11-16 14:30:00,120.02,120.15,120.01,120.13,68806.0,112.7533,112.8754,112.7439,112.8566,68806.0
2021-11-16 14:40:00,120.13,120.15,119.94,119.97,67659.0,112.8566,112.8754,112.6781,112.7063,67659.0
2021-11-16 14:50:00,119.97,120.03,119.93,119.99,94922.0,112.7063,112.7626,112.6687,112.7251,94922.0
2021-11-16 15:00:00,119.98,120.08,119.94,120.03,43039.0,112.7157,112.8096,112.6781,112.7626,43039.0
2021-11-16 15:10:00,120.03,120.05,119.9,119.94,45919.0,112.7626,112.7814,112.6405,112.6781,45919.0
2021-11-16 15:20:00,119.95,119.95,119.84,119.85,75744.0,112.6875,112.6875,112.5842,112.5935,75744.0
2021-11-16 15:30:00,119.84,119.93,119.81,119.84,78970.0,112.5842,112.6687,112.556,112.5842,78970.0
2021-11-16 15:40:00,119.84,119.99,119.78,119.9,95581.0,112.5842,112.7251,112.5278,112.6405,95581.0
2021-11-16 15:50:00,119.87,119.93,119.78,119.9,190683.0,112.6123,112.6687,112.5278,112.6405,190683.0
2021-11-17 09:30:00,119.38,119.56,118.93,118.95,158424.0,112.152,112.3211,111.7292,111.748,158424.0
2021-11-17 09:40:00,118.94,119.31,118.86,119.15,62379.0,111.7386,112.0862,111.6635,111.9359,62379.0
2021-11-17 09:50:00,119.15,119.18,118.76,118.85,49098.0,111.9359,111.9641,111.5695,111.6541,49098.0
2021-11-17 10:00:00,118.78,119.03,118.68,118.75,40453.0,111.5883,111.8232,111.4944,111.5601,40453.0
2021-11-17 10:10:00,118.76,118.79,118.52,118.52,30820.0,111.5695,111.5977,111.3441,111.3441,30820.0
2021-11-17 10:20:00,118.51,118.76,118.47,118.66,72485.0,111.3347,111.5695,111.2971,111.4756,72485.0
2021-11-17 10:30:00,118.69,118.97,118.69,118.97,25725.0,111.5038,111.7668,111.5038,111.7668,25725.0
2021-11-17 10:40:00,118.94,119.05,118.87,118.9,31335.0,111.7386,111.842,111.6729,111.7011,31335.0
2021-11-17 10:50:00,118.92,118.95,118.78,118.86,28988.0,111.7199,111.748,111.5883,111.6635,28988.0
2021-11-17 11:00:00,118.83,118.89,118.73,118.88,29672.0,111.6353,111.6917,111.5414,111.6823,29672.0
2021-11-17 11:10:00,118.89,118.93,118.65,118.66,36330.0,111.6917,111.7292,111.4662,111.4756,36330.0
2021-11-17 11:20:00,118.66,118.68,118.51,118.57,26798.0,111.4756,111.4944,111.3347,111.391,26798.0
2021-11-17 11:30:00,118.57,118.61,118.54,118.6,26434.0,111.391,111.4286,111.3629,111.4192,26434.0
2021-11-17 11:40:00,118.6,118.67,118.56,118.66,70348.0,111.4192,111.485,111.3816,111.4756,70348.0
2021-11-17 11:50:00,118.66,118.68,118.57,118.65,498537.0,111.4756,111.4944,111.391,111.4662,498537.0
2021-11-17 12:00:00,118.66,118.69,118.4,118.42,92359.0,111.4756,111.5038,111.2313,111.2501,92359.0
2021-11-17 12:10:00,118.41,118.44,118.35,118.4,87927.0,111.2407,111.2689,111.1844,111.2313,87927.0
2021-11-17 12:20:00,118.4,118.45,118.27,118.27,205701.0,111.2313,111.2783,111.1092,111.1092,205701.0
2021-11-17 12:30:00,118.29,118.36,118.15,118.36,54714.0,111.128,111.1938,110.9965,111.1938,54714.0
2021-11-17 12:40:00,118.36,118.48,118.29,118.47,36976.0,111.1938,111.3065,111.128,111.2971,36976.0
2021-11-17 12:50:00,118.45,118.52,118.38,118.49,19306.0,111.2783,111.3441,111.2125,111.3159,19306.0
2021-11-17 13:00:00,118.48,118.77,118.48,118.7,36926.0,111.3065,111.5789,111.3065,111.5132,36926.0
2021-11-17 13:10:00,118.7,118.77,118.68,118.73,35765.0,111.5132,111.5789,111.4944,111.5414,35765.0
2021-11-17 13:20:00,118.75,118.83,118.69,118.7,64372.0,111.5601,111.6353,111.5038,111.5132,64372.0
2021-11-17 13:30:00,118.7,118.77,118.66,118.72,108554.0,111.5132,111.5789,111.4756,111.532,108554.0
2021-11-17 13:40:00,118.72,118.74,118.63,118.66,41779.0,111.532,111.5508,111.4474,111.4756,41779.0
2021-11-17 13:50:00,118.65,118.76,118.55,118.74,103656.0,111.4662,111.5695,111.3723,111.5508,103656.0
2021-11-17 14:00:00,118.75,118.75,118.51,118.53,49573.0,111.5601,111.5601,111.3347,111.3535,49573.0
2021-11-17 14:10:00,118.53,118.55,118.33,118.34,64071.0,111.3535,111.3723,111.1656,111.175,64071.0
2021-11-17 14:20:00,118.35,118.35,118.2,118.27,68584.0,111.1844,111.1844,111.0434,111.1092,68584.0
2021-11-17 14:30:00,118.26,118.36,118.17,118.32,128666.0,111.0998,111.1938,111.0153,111.1562,128666.0
2021-11-17 14:40:00,118.32,118.47,118.27,118.45,85873.0,111.1562,111.2971,111.1092,111.2783,85873.0
2021-11-17 14:50:00,118.46,118.47,118.28,118.38,36125.0,111.2877,111.2971,111.1186,111.2125,36125.0
2021-11-17 15:00:00,118.38,118.58,118.33,118.58,77307.0,111.2125,111.4004,111.1656,111.4004,77307.0
2021-11-17 15:10:00,118.58,118.71,118.47,118.57,68577.0,111.4004,111.5226,111.2971,111.391,68577.0
2021-11-17 15:20:00,118.58,118.71,118.57,118.63,40361.0,111.4004,111.5226,111.391,111.4474,40361.0
2021-11-17 15:30:00,118.65,118.74,118.5,118.68,136399.0,111.4662,111.5508,111.3253,111.4944,136399.0
2021-11-17 15:40:00,118.68,118.7,118.54,118.54,68993.0,111.4944,111.5132,111.3629,111.3629,68993.0
2021-11-17 15:50:00,118.54,118.75,118.53,118.55,153696.0,111.3629,111.5601,111.3535,111.3723,153696.0
2021-11-18 09:30:00,118.97,119.13,118.68,118.91,71914.0,111.7668,111.9171,111.4944,111.7105,71914.0
2021-11-18 09:40:00,118.92,119.11,118.67,118.7,59002.0,111.7199,111.8983,111.485,111.5132,59002.0
2021-11-18 09:50:00,118.73,118.74,118.38,118.38,95420.0,111.5414,111.5508,111.2125,111.2125,95420.0
2021-11-18 10:00:00,118.34,118.46,117.94,117.95,174031.0,111.175,111.2877,110.7992,110.8086,174031.0
2021-11-18 10:10:00,117.95,117.95,117.37,117.37,94471.0,110.8086,110.8086,110.2637,110.2637,94471.0
2021-11-18 10:20:00,117.35,117.53,117.27,117.38,40461.0,110.2449,110.414,110.1698,110.2731,40461.0
2021-11-18 10:30:00,117.39,117.78,117.36,117.62,65652.0,110.2825,110.6489,110.2543,110.4986,65652.0
2021-11-18 10:40:00,117.66,117.81,117.55,117.77,111678.0,110.5361,110.6771,110.4328,110.6395,111678.0
2021-11-18 10:50:00,117.77,118.0,117.77,117.91,31693.0,110.6395,110.8556,110.6395,110.771,31693.0
2021-11-18 11:00:00,117.93,118.18,117.82,118.18,23882.0,110.7898,111.0247,110.6865,111.0247,23882.0
2021-11-18 11:10:00,118.16,118.32,118.12,118.24,43907.0,111.0059,111.1562,110.9683,111.081,43907.0
2021-11-18 11:20:00,118.26,118.3,118.12,118.18,31166.0,111.0998,111.1374,110.9683,111.0247,31166.0
2021-11-18 11:30:00,118.17,118.34,118.1,118.24,32702.0,111.0153,111.175,110.9495,111.081,32702.0
2021-11-18 11:40:00,118.24,118.29,118.01,118.1,56320.0,111.081,111.128,110.8649,110.9495,56320.0
2021-11-18 11:50:00,118.09,118.34,118.08,118.23,25520.0,110.9401,111.175,110.9307,111.0716,25520.0
2021-11-18 12:00:00,118.28,118.45,118.25,118.42,32219.0,111.1186,111.2783,111.0904,111.2501,32219.0
2021-11-18 12:10:00,118.44,118.6,118.4,118.41,64779.0,111.2689,111.4192,111.2313,111.2407,64779.0
2021-11-18 12:20:00,118.43,118.46,118.31,118.33,60441.0,111.2595,111.2877,111.1468,111.1656,60441.0
2021-11-18 12:30:00,118.33,118.41,118.19,118.27,33281.0,111.1656,111.2407,111.0341,111.1092,33281.0
2021-11-18 12:40:00,118.27,118.37,118.13,118.13,27708.0,111.1092,111.2032,110.9777,110.9777,27708.0
2021-11-18 12:50:00,118.15,118.18,118.0,118.14,17040.0,110.9965,111.0247,110.8556,110.9871,17040.0
2021-11-18 13:00:00,118.13,118.15,118.04,118.06,32424.0,110.9777,110.9965,110.8931,110.9119,32424.0
2021-11-18 13:10:00,118.06,118.18,118.0,118.01,15018.0,110.9119,111.0247,110.8556,110.8649,15018.0
2021-11-18 13:20:00,118.01,118.07,117.97,118.05,30599.0,110.8649,110.9213,110.8274,110.9025,30599.0
2021-11-18 13:30:00,118.02,118.06,117.95,117.99,36246.0,110.8743,110.9119,110.8086,110.8462,36246.0
2021-11-18 13:40:00,118.0,118.14,117.95,118.12,22434.0,110.8556,110.9871,110.8086,110.9683,22434.0
2021-11-18 13:50:00,118.12,118.14,118.01,118.03,25362.0,110.9683,110.9871,110.8649,110.8837,25362.0
2021-11-18 14:00:00,118.04,118.17,117.97,118.02,30872.0,110.8931,111.0153,110.8274,110.8743,30872.0
2021-11-18 14:10:00,118.04,118.05,117.89,117.9,44004.0,110.8931,110.9025,110.7522,110.7616,44004.0
2021-11-18 14:20:00,117.89,117.94,117.75,117.78,37439.0,110.7522,110.7992,110.6207,110.6489,37439.0
2021-11-18 14:30:00,117.75,117.94,117.66,117.91,36540.0,110.6207,110.7992,110.5361,110.771,36540.0
2021-11-18 14:40:00,117.94,118.04,117.89,117.99,32593.0,110.7992,110.8931,110.7522,110.8462,32593.0
2021-11-18 14:50:00,118.0,118.17,117.99,118.12,41067.0,110.8556,111.0153,110.8462,110.9683,41067.0
2021-11-18 15:00:00,118.1,118.21,118.05,118.13,62998.0,110.9495,111.0528,110.9025,110.9777,62998.0
2021-11-18 15:10:00,118.13,118.16,117.98,117.99,45287.0,110.9777,111.0059,110.8368,110.8462,45287.0
2021-11-18 15:20:00,118.0,118.28,117.97,118.17,53824.0,110.8556,111.1186,110.8274,111.0153,53824.0
2021-11-18 15:30:00,118.16,118.18,118.02,118.02,72057.0,111.0059,111.0247,110.8743,110.8743,72057.0
2021-11-18 15:40:00,118.02,118.1,117.91,118.07,94373.0,110.8743,110.9495,110.771,110.9213,94373.0
2021-11-18 15:50:00,118.06,118.3,118.02,118.28,183915.0,110.9119,111.1374,110.8743,111.1186,183915.0
2021-11-19 09:30:00,117.28,117.52,117.12,117.15,149236.0,110.1791,110.4046,110.0288,110.057,149236.0
2021-11-19 09:40:00,117.17,117.64,117.08,117.59,83878.0,110.0758,110.5174,109.9913,110.4704,83878.0
2021-11-19 09:50:00,117.61,117.65,117.32,117.4,45434.0,110.4892,110.5267,110.2167,110.2919,45434.0
2021-11-19 10:00:00,117.4,117.4,116.82,116.88,94790.0,110.2919,110.2919,109.747,109.8034,94790.0
2021-11-19 10:10:00,116.86,117.14,116.78,117.14,167147.0,109.7846,110.0476,109.7094,110.0476,167147.0
2021-11-19 10:20:00,117.12,117.19,117.0,117.08,217652.0,110.0288,110.0946,109.9161,109.9913,217652.0
2021-11-19 10:30:00,117.07,117.17,117.01,117.15,205352.0,109.9819,110.0758,109.9255,110.057,205352.0
2021-11-19 10:40:00,117.15,117.43,117.1,117.36,360577.0,110.057,110.3201,110.01,110.2543,360577.0
2021-11-19 10:50:00,117.36,117.44,117.17,117.31,120337.0,110.2543,110.3295,110.0758,110.2073,120337.0
2021-11-19 11:00:00,117.33,117.38,117.27,117.32,89029.0,110.2261,110.2731,110.1698,110.2167,89029.0
2021-11-19 11:10:00,117.31,117.38,117.24,117.36,21970.0,110.2073,110.2731,110.1416,110.2543,21970.0
2021-11-19 11:20:00,117.39,117.4,117.26,117.37,80955.0,110.2825,110.2919,110.1604,110.2637,80955.0
2021-11-19 11:30:00,117.36,117.4,117.26,117.27,33397.0,110.2543,110.2919,110.1604,110.1698,33397.0
2021-11-19 11:40:00,117.27,117.39,117.25,117.25,62363.0,110.1698,110.2825,110.151,110.151,62363.0
2021-11-19 11:50:00,117.24,117.24,117.14,117.17,75417.0,110.1416,110.1416,110.0476,110.0758,75417.0
2021-11-19 12:00:00,117.17,117.3,117.17,117.29,23747.0,110.0758,110.1979,110.0758,110.1885,23747.0
2021-11-19 12:10:00,117.3,117.53,117.3,117.41,47944.0,110.1979,110.414,110.1979,110.3013,47944.0
2021-11-19 12:20:00,117.43,117.62,117.43,117.62,27143.0,110.3201,110.4986,110.3201,110.4986,27143.0
2021-11-19 12:30:00,117.63,117.78,117.6,117.72,24790.0,110.508,110.6489,110.4798,110.5925,24790.0
2021-11-19 12:40:00,117.72,117.72,117.6,117.62,19212.0,110.5925,110.5925,110.4798,110.4986,19212.0
2021-11-19 12:50:00,117.65,117.69,117.58,117.61,29089.0,110.5267,110.5643,110.461,110.4892,29089.0
2021-11-19 13:00:00,117.61,117.62,117.5,117.61,18996.0,110.4892,110.4986,110.3858,110.4892,18996.0
2021-11-19 13:10:00,117.63,117.7,117.48,117.52,49314.0,110.508,110.5737,110.367,110.4046,49314.0
2021-11-19 13:20:00,117.54,117.54,117.32,117.36,34029.0,110.4234,110.4234,110.2167,110.2543,34029.0
2021-11-19 13:30:00,117.34,117.38,117.13,117.15,62409.0,110.2355,110.2731,110.0382,110.057,62409.0
2021-11-19 13:40:00,117.14,117.14,116.94,116.98,49057.0,110.0476,110.0476,109.8597,109.8973,49057.0
2021-11-19 13:50:00,116.97,117.26,116.96,117.25,70103.0,109.8879,110.1604,109.8785,110.151,70103.0
2021-11-19 14:00:00,117.23,117.33,117.23,117.31,26778.0,110.1322,110.2261,110.1322,110.2073,26778.0
2021-11-19 14:10:00,117.31,117.37,117.26,117.33,46192.0,110.2073,110.2637,110.1604,110.2261,46192.0
2021-11-19 14:20:00,117.35,117.43,117.3,117.34,21988.0,110.2449,110.3201,110.1979,110.2355,21988.0
2021-11-19 14:30:00,117.35,117.38,117.19,117.33,53432.0,110.2449,110.2731,110.0946,110.2261,53432.0
2021-11-19 14:40:00,117.34,117.38,117.1,117.15,36433.0,110.2355,110.2731,110.01,110.057,36433.0
2021-11-19 14:50:00,117.16,117.23,117.13,117.17,48851.0,110.0664,110.1322,110.0382,110.0758,48851.0
2021-11-19 15:00:00,117.17,117.22,117.02,117.14,45587.0,110.0758,110.1228,109.9349,110.0476,45587.0
2021-11-19 15:10:00,117.12,117.12,116.97,117.0,39896.0,110.0288,110.0288,109.8879,109.9161,39896.0
2021-11-19 15:20:00,117.0,117.11,116.95,117.09,52827.0,109.9161,110.0194,109.8691,110.0007,52827.0
2021-11-19 15:30:00,117.09,117.11,116.9,116.92,80899.0,110.0007,110.0194,109.8222,109.8409,80899.0
2021-11-19 15:40:00,116.93,116.94,116.8,116.89,57955.0,109.8503,109.8597,109.7282,109.8128,57955.0
2021-11-19 15:50:00,116.88,116.95,116.77,116.94,114982.0,109.8034,109.8691,109.7,109.8597,114982.0
2021-11-22 09:30:00,117.72,117.9,117.49,117.62,139590.0,110.5925,110.7616,110.3764,110.4986,139590.0
2021-11-22 09:40:00,117.6,118.09,117.36,118.08,103070.0,110.4798,110.9401,110.2543,110.9307,103070.0
2021-11-22 09:50:00,118.09,118.56,118.03,118.55,184074.0,110.9401,111.3816,110.8837,111.3723,184074.0
2021-11-22 10:00:00,118.55,118.94,118.55,118.94,60244.0,111.3723,111.7386,111.3723,111.7386,60244.0
2021-11-22 10:10:00,118.94,119.06,118.83,118.95,78343.0,111.7386,111.8514,111.6353,111.748,78343.0
2021-11-22 10:20:00,118.93,119.1,118.8,118.82,34361.0,111.7292,111.889,111.6071,111.6259,34361.0
2021-11-22 10:30:00,118.87,119.25,118.87,119.02,54210.0,111.6729,112.0299,111.6729,111.8138,54210.0
2021-11-22 10:40:00,119.01,119.17,118.96,119.08,53065.0,111.8044,111.9547,111.7574,111.8702,53065.0
2021-11-22 10:50:00,119.03,119.12,118.94,119.02,36893.0,111.8232,111.9077,111.7386,111.8138,36893.0
2021-11-22 11:00:00,119.07,119.1,118.64,118.67,38614.0,111.8608,111.889,111.4568,111.485,38614.0
2021-11-22 11:10:00,118.7,119.25,118.7,118.98,31539.0,111.5132,112.0299,111.5132,111.7762,31539.0
2021-11-22 11:20:00,118.99,119.34,118.98,119.1,39438.0,111.7856,112.1144,111.7762,111.889,39438.0
2021-11-22 11:30:00,119.06,119.12,118.86,119.12,28969.0,111.8514,111.9077,111.6635,111.9077,28969.0
2021-11-22 11:40:00,119.09,119.12,118.72,118.76,46607.0,111.8796,111.9077,111.532,111.5695,46607.0
2021-11-22 11:50:00,118.8,118.8,117.91,118.17,79556.0,111.6071,111.6071,110.771,111.0153,79556.0
2021-11-22 12:00:00,118.16,118.42,118.06,118.1,138125.0,111.0059,111.2501,110.9119,110.9495,138125.0
2021-11-22 12:10:00,118.07,118.3,118.02,118.09,30986.0,110.9213,111.1374,110.8743,110.9401,30986.0
2021-11-22 12:20:00,118.13,118.17,117.94,118.17,56644.0,110.9777,111.0153,110.7992,111.0153,56644.0
2021-11-22 12:30:00,118.14,118.3,118.14,118.26,38835.0,110.9871,111.1374,110.9871,111.0998,38835.0
2021-11-22 12:40:00,118.29,118.34,118.17,118.18,38022.0,111.128,111.175,111.0153,111.0247,38022.0
2021-11-22 12:50:00,118.2,118.23,118.04,118.19,46805.0,111.0434,111.0716,110.8931,111.0341,46805.0
2021-11-22 13:00:00,118.17,118.25,118.04,118.07,30308.0,111.0153,111.0904,110.8931,110.9213,30308.0
2021-11-22 13:10:00,118.07,118.2,118.07,118.19,45082.0,110.9213,111.0434,110.9213,111.0341,45082.0
2021-11-22 13:20:00,118.16,118.23,118.12,118.14,17626.0,111.0059,111.0716,110.9683,110.9871,17626.0
2021-11-22 13:30:00,118.15,118.29,118.15,118.28,45452.0,110.9965,111.128,110.9965,111.1186,45452.0
2021-11-22 13:40:00,118.28,118.29,118.13,118.17,26558.0,111.1186,111.128,110.9777,111.0153,26558.0
2021-11-22 13:50:00,118.15,118.23,118.14,118.22,40146.0,110.9965,111.0716,110.9871,111.0622,40146.0
2021-11-22 14:00:00,118.2,118.43,118.15,118.32,62244.0,111.0434,111.2595,110.9965,111.1562,62244.0
2021-11-22 14:10:00,118.3,118.31,118.26,118.31,37517.0,111.1374,111.1468,111.0998,111.1468,37517.0
2021-11-22 14:20:00,118.31,118.43,118.27,118.43,63274.0,111.1468,111.2595,111.1092,111.2595,63274.0
2021-11-22 14:30:00,118.42,118.66,118.4,118.64,32208.0,111.2501,111.4756,111.2313,111.4568,32208.0
2021-11-22 14:40:00,118.63,118.65,118.58,118.59,25901.0,111.4474,111.4662,111.4004,111.4098,25901.0
2021-11-22 14:50:00,118.58,118.74,118.57,118.65,57770.0,111.4004,111.5508,111.391,111.4662,57770.0
2021-11-22 15:00:00,118.65,118.86,118.57,118.85,94083.0,111.4662,111.6635,111.391,111.6541,94083.0
2021-11-22 15:10:00,118.85,118.88,118.57,118.58,76317.0,111.6541,111.6823,111.391,111.4004,76317.0
2021-11-22 15:20:00,118.6,118.64,118.43,118.46,42796.0,111.4192,111.4568,111.2595,111.2877,42796.0
2021-11-22 15:30:00,118.45,118.67,118.4,118.55,57861.0,111.2783,111.485,111.2313,111.3723,57861.0
2021-11-22 15:40:00,118.55,118.58,118.13,118.15,73114.0,111.3723,111.4004,110.9777,110.9965,73114.0
2021-11-22 15:50:00,118.14,118.16,117.68,117.72,187715.0,110.9871,111.0059,110.5549,110.5925,187715.0
2021-11-23 09:30:00,117.62,117.96,117.41,117.6,91661.0,110.4986,110.818,110.3013,110.4798,91661.0
2021-11-23 09:40:00,117.59,118.26,117.58,118.13,79982.0,110.4704,111.0998,110.461,110.9777,79982.0
2021-11-23 09:50:00,118.09,118.47,118.08,118.23,49627.0,110.9401,111.2971,110.9307,111.0716,49627.0
2021-11-23 10:00:00,118.23,118.24,117.78,117.84,71796.0,111.0716,111.081,110.6489,110.7052,71796.0
2021-11-23 10:10:00,117.85,118.17,117.8,118.16,62354.0,110.7146,111.0153,110.6677,111.0059,62354.0
2021-11-23 10:20:00,118.18,118.19,117.77,117.82,69901.0,111.0247,111.0341,110.6395,110.6865,69901.0
2021-11-23 10:30:00,117.78,118.02,117.52,117.53,54879.0,110.6489,110.8743,110.4046,110.414,54879.0
2021-11-23 10:40:00,117.56,117.75,117.54,117.64,66498.0,110.4422,110.6207,110.4234,110.5174,66498.0
2021-11-23 10:50:00,117.65,117.7,117.09,117.11,94385.0,110.5267,110.5737,110.0007,110.0194,94385.0
2021-11-23 11:00:00,117.12,117.3,116.89,117.11,109734.0,110.0288,110.1979,109.8128,110.0194,109734.0
2021-11-23 11:10:00,117.12,117.37,117.12,117.27,62837.0,110.0288,110.2637,110.0288,110.1698,62837.0
2021-11-23 11:20:00,117.22,117.32,117.14,117.21,44914.0,110.1228,110.2167,110.0476,110.1134,44914.0
2021-11-23 11:30:00,117.2,117.42,117.05,117.42,42044.0,110.104,110.3107,109.9631,110.3107,42044.0
2021-11-23 11:40:00,117.42,117.55,117.21,117.43,36076.0,110.3107,110.4328,110.1134,110.3201,36076.0
2021-11-23 11:50:00,117.44,117.52,117.29,117.32,36867.0,110.3295,110.4046,110.1885,110.2167,36867.0
2021-11-23 12:00:00,117.31,117.34,116.96,117.07,37254.0,110.2073,110.2355,109.8785,109.9819,37254.0
2021-11-23 12:10:00,117.1,117.15,116.92,117.12,62177.0,110.01,110.057,109.8409,110.0288,62177.0
2021-11-23 12:20:00,117.13,117.45,117.12,117.36,44901.0,110.0382,110.3389,110.0288,110.2543,44901.0
2021-11-23 12:30:00,117.4,117.47,117.3,117.37,34649.0,110.2919,110.3576,110.1979,110.2637,34649.0
2021-11-23 12:40:00,117.35,117.47,117.31,117.36,27234.0,110.2449,110.3576,110.2073,110.2543,27234.0
2021-11-23 12:50:00,117.35,117.39,117.23,117.28,30461.0,110.2449,110.2825,110.1322,110.1791,30461.0
2021-11-23 13:00:00,117.25,117.44,117.23,117.32,24226.0,110.151,110.3295,110.1322,110.2167,24226.0
2021-11-23 13:10:00,117.28,117.35,117.11,117.12,21939.0,110.1791,110.2449,110.0194,110.0288,21939.0
2021-11-23 13:20:00,117.11,117.26,117.1,117.21,28245.0,110.0194,110.1604,110.01,110.1134,28245.0
2021-11-23 13:30:00,117.19,117.29,117.15,117.22,31097.0,110.0946,110.1885,110.057,110.1228,31097.0
2021-11-23 13:40:00,117.21,117.41,117.14,117.33,35832.0,110.1134,110.3013,110.0476,110.2261,35832.0
2021-11-23 13:50:00,117.34,117.59,117.32,117.34,35851.0,110.2355,110.4704,110.2167,110.2355,35851.0
2021-11-23 14:00:00,117.36,117.5,117.31,117.47,41276.0,110.2543,110.3858,110.2073,110.3576,41276.0
2021-11-23 14:10:00,117.48,117.59,117.26,117.26,40038.0,110.367,110.4704,110.1604,110.1604,40038.0
2021-11-23 14:20:00,117.27,117.55,117.26,117.43,29743.0,110.1698,110.4328,110.1604,110.3201,29743.0
2021-11-23 14:30:00,117.44,117.49,117.13,117.33,31378.0,110.3295,110.3764,110.0382,110.2261,31378.0
2021-11-23 14:40:00,117.35,117.71,117.35,117.7,27433.0,110.2449,110.5831,110.2449,110.5737,27433.0
2021-11-23 14:50:00,117.68,117.8,117.48,117.65,59278.0,110.5549,110.6677,110.367,110.5267,59278.0
2021-11-23 15:00:00,117.64,117.79,117.54,117.77,40607.0,110.5174,110.6583,110.4234,110.6395,40607.0
2021-11-23 15:10:00,117.75,117.78,117.51,117.51,56727.0,110.6207,110.6489,110.3952,110.3952,56727.0
2021-11-23 15:20:00,117.52,117.7,117.47,117.54,40393.0,110.4046,110.5737,110.3576,110.4234,40393.0
2021-11-23 15:30:00,117.55,117.86,117.55,117.8,44512.0,110.4328,110.724,110.4328,110.6677,44512.0
2021-11-23 15:40:00,117.81,117.93,117.75,117.8,69210.0,110.6771,110.7898,110.6207,110.6677,69210.0
2021-11-23 15:50:00,117.8,117.99,117.75,117.83,168960.0,110.6677,110.8462,110.6207,110.6958,168960.0
2021-11-24 09:30:00,116.97,117.08,116.6,116.72,116657.0,109.8879,109.9913,109.5403,109.6531,116657.0
2021-11-24 09:40:00,116.67,117.0,116.58,116.85,81810.0,109.6061,109.9161,109.5215,109.7752,81810.0
2021-11-24 09:50:00,116.9,116.93,116.63,116.93,37488.0,109.8222,109.8503,109.5685,109.8503,37488.0
2021-11-24 10:00:00,116.87,117.11,116.73,117.07,37408.0,109.794,110.0194,109.6624,109.9819,37408.0
2021-11-24 10:10:00,117.05,117.34,117.05,117.33,22792.0,109.9631,110.2355,109.9631,110.2261,22792.0
2021-11-24 10:20:00,117.34,117.51,117.22,117.42,52298.0,110.2355,110.3952,110.1228,110.3107,52298.0
2021-11-24 10:30:00,117.42,117.6,117.38,117.56,40662.0,110.3107,110.4798,110.2731,110.4422,40662.0
2021-11-24 10:40:00,117.53,117.53,117.22,117.33,41395.0,110.414,110.414,110.1228,110.2261,41395.0
2021-11-24 10:50:00,117.34,117.42,117.21,117.24,30013.0,110.2355,110.3107,110.1134,110.1416,30013.0
2021-11-24 11:00:00,117.24,117.45,117.2,117.43,23623.0,110.1416,110.3389,110.104,110.3201,23623.0
2021-11-24 11:10:00,117.43,117.48,117.29,117.47,25074.0,110.3201,110.367,110.1885,110.3576,25074.0
2021-11-24 11:20:00,117.48,117.53,117.32,117.43,37934.0,110.367,110.414,110.2167,110.3201,37934.0
2021-11-24 11:30:00,117.44,117.49,117.16,117.24,38310.0,110.3295,110.3764,110.0664,110.1416,38310.0
2021-11-24 11:40:00,117.24,117.46,117.21,117.45,38432.0,110.1416,110.3483,110.1134,110.3389,38432.0
2021-11-24 11:50:00,117.44,117.54,117.29,117.34,107152.0,110.3295,110.4234,110.1885,110.2355,107152.0
2021-11-24 12:00:00,117.34,117.36,117.18,117.2,38531.0,110.2355,110.2543,110.0852,110.104,38531.0
2021-11-24 12:10:00,117.21,117.32,117.14,117.18,64547.0,110.1134,110.2167,110.0476,110.0852,64547.0
2021-11-24 12:20:00,117.17,117.25,117.11,117.19,23099.0,110.0758,110.151,110.0194,110.0946,23099.0
2021-11-24 12:30:00,117.18,117.37,117.18,117.33,23119.0,110.0852,110.2637,110.0852,110.2261,23119.0
2021-11-24 12:40:00,117.31,117.37,117.26,117.36,19685.0,110.2073,110.2637,110.1604,110.2543,19685.0
2021-11-24 12:50:00,117.37,117.41,117.29,117.39,25130.0,110.2637,110.3013,110.1885,110.2825,25130.0
2021-11-24 13:00:00,117.39,117.47,117.38,117.43,21687.0,110.2825,110.3576,110.2731,110.3201,21687.0
2021-11-24 13:10:00,117.43,117.55,117.43,117.47,19272.0,110.3201,110.4328,110.3201,110.3576,19272.0
2021-11-24 13:20:00,117.47,117.56,117.45,117.46,18631.0,110.3576,110.4422,110.3389,110.3483,18631.0
2021-11-24 13:30:00,117.48,117.53,117.38,117.4,24342.0,110.367,110.414,110.2731,110.2919,24342.0
2021-11-24 13:40:00,117.41,117.49,117.4,117.49,74481.0,110.3013,110.3764,110.2919,110.3764,74481.0
2021-11-24 13:50:00,117.49,117.5,117.33,117.35,42573.0,110.3764,110.3858,110.2261,110.2449,42573.0
2021-11-24 14:00:00,117.36,117.48,117.11,117.12,109349.0,110.2543,110.367,110.0194,110.0288,109349.0
2021-11-24 14:10:00,117.1,117.24,116.96,117.24,32155.0,110.01,110.1416,109.8785,110.1416,32155.0
2021-11-24 14:20:00,117.2,117.29,117.09,117.1,17138.0,110.104,110.1885,110.0007,110.01,17138.0
2021-11-24 14:30:00,117.14,117.26,117.12,117.24,26186.0,110.0476,110.1604,110.0288,110.1416,26186.0
2021-11-24 14:40:00,117.22,117.42,117.2,117.34,18984.0,110.1228,110.3107,110.104,110.2355,18984.0
2021-11-24 14:50:00,117.35,117.46,117.34,117.38,103557.0,110.2449,110.3483,110.2355,110.2731,103557.0
2021-11-24 15:00:00,117.36,117.53,117.26,117.53,46004.0,110.2543,110.414,110.1604,110.414,46004.0
2021-11-24 15:10:00,117.53,117.58,117.48,117.53,60866.0,110.414,110.461,110.367,110.414,60866.0
2021-11-24 15:20:00,117.53,117.61,117.47,117.59,57079.0,110.414,110.4892,110.3576,110.4704,57079.0
2021-11-24 15:30:00,117.59,117.66,117.41,117.63,63089.0,110.4704,110.5361,110.3013,110.508,63089.0
2021-11-24 15:40:00,117.62,117.63,117.48,117.5,77311.0,110.4986,110.508,110.367,110.3858,77311.0
2021-11-24 15:50:00,117.5,117.57,117.43,117.45,72369.0,110.3858,110.4516,110.3201,110.3389,72369.0
2021-11-26 09:30:00,114.14,114.48,113.89,114.27,291622.0,107.2293,107.5487,106.9944,107.3514,291622.0
2021-11-26 09:40:00,114.26,114.26,113.26,113.28,129219.0,107.342,107.342,106.4025,106.4213,129219.0
2021-11-26 09:50:00,113.25,113.26,112.88,112.95,152596.0,106.3931,106.4025,106.0456,106.1113,152596.0
2021-11-26 10:00:00,112.95,112.95,112.54,112.54,192377.0,106.1113,106.1113,105.7261,105.7261,192377.0
2021-11-26 10:10:00,112.56,112.61,111.63,111.81,215307.0,105.7449,105.7919,104.8712,105.0403,215307.0
2021-11-26 10:20:00,111.83,112.76,111.75,112.57,86458.0,105.0591,105.9328,104.984,105.7543,86458.0
2021-11-26 10:30:00,112.59,112.65,112.17,112.54,92290.0,105.7731,105.8295,105.3785,105.7261,92290.0
2021-11-26 10:40:00,112.56,112.68,112.09,112.4,137984.0,105.7449,105.8577,105.3034,105.5946,137984.0
2021-11-26 10:50:00,112.38,112.44,111.87,112.06,171917.0,105.5758,105.6322,105.0967,105.2752,171917.0
2021-11-26 11:00:00,112.01,112.12,111.76,112.12,64707.0,105.2282,105.3316,104.9934,105.3316,64707.0
2021-11-26 11:10:00,112.14,112.16,111.49,111.55,69622.0,105.3504,105.3691,104.7397,104.7961,69622.0
2021-11-26 11:20:00,111.56,111.58,111.31,111.52,113568.0,104.8055,104.8243,104.5706,104.7679,113568.0
2021-11-26 11:30:00,111.48,112.04,111.33,112.04,161590.0,104.7303,105.2564,104.5894,105.2564,161590.0
2021-11-26 11:40:00,112.04,112.04,111.7,111.79,119336.0,105.2564,105.2564,104.937,105.0215,119336.0
2021-11-26 11:50:00,111.81,111.87,111.42,111.77,159712.0,105.0403,105.0967,104.6739,105.0028,159712.0
2021-11-26 12:00:00,111.77,112.47,111.76,112.47,124903.0,105.0028,105.6604,104.9934,105.6604,124903.0
2021-11-26 12:10:00,112.45,112.63,112.38,112.41,113727.0,105.6416,105.8107,105.5758,105.604,113727.0
2021-11-26 12:20:00,112.42,112.68,112.32,112.65,124282.0,105.6134,105.8577,105.5195,105.8295,124282.0
2021-11-26 12:30:00,112.61,113.26,112.59,113.11,112887.0,105.7919,106.4025,105.7731,106.2616,112887.0
2021-11-26 12:40:00,113.09,113.22,112.88,113.11,151942.0,106.2428,106.365,106.0456,106.2616,151942.0
2021-11-26 12:50:00,113.1,113.15,112.7,113.01,239674.0,106.2522,106.2992,105.8764,106.1677,239674.0
2021-11-29 09:30:00,114.71,114.83,113.96,114.07,287852.0,107.7648,107.8775,107.0602,107.1635,287852.0
2021-11-29 09:40:00,114.08,114.15,113.69,113.69,170120.0,107.1729,107.2387,106.8065,106.8065,170120.0
2021-11-29 09:50:00,113.66,113.68,113.34,113.52,219527.0,106.7783,106.7971,106.4777,106.6468,219527.0
2021-11-29 10:00:00,113.47,113.67,113.15,113.31,78541.0,106.5998,106.7877,106.2992,106.4495,78541.0
2021-11-29 10:10:00,113.28,113.38,113.0,113.32,57544.0,106.4213,106.5153,106.1583,106.4589,57544.0
2021-11-29 10:20:00,113.33,113.35,112.75,112.78,71899.0,106.4683,106.4871,105.9234,105.9516,71899.0
2021-11-29 10:30:00,112.75,112.79,112.11,112.23,89155.0,105.9234,105.961,105.3222,105.4349,89155.0
2021-11-29 10:40:00,112.24,112.45,112.07,112.27,41087.0,105.4443,105.6416,105.2846,105.4725,41087.0
2021-11-29 10:50:00,112.22,112.48,112.21,112.43,108632.0,105.4255,105.6698,105.4161,105.6228,108632.0
2021-11-29 11:00:00,112.38,112.79,112.38,112.7,48292.0,105.5758,105.961,105.5758,105.8764,48292.0
2021-11-29 11:10:00,112.69,112.9,112.6,112.6,210085.0,105.8671,106.0643,105.7825,105.7825,210085.0
2021-11-29 11:20:00,112.62,112.8,112.35,112.38,49688.0,105.8013,105.9704,105.5476,105.5758,49688.0
2021-11-29 11:30:00,112.43,112.66,112.34,112.64,39576.0,105.6228,105.8389,105.5382,105.8201,39576.0
2021-11-29 11:40:00,112.58,113.03,112.58,112.97,56321.0,105.7637,106.1865,105.7637,106.1301,56321.0
2021-11-29 11:50:00,112.91,112.97,112.8,112.97,43435.0,106.0737,106.1301,105.9704,106.1301,43435.0
2021-11-29 12:00:00,112.97,113.21,112.96,113.18,34957.0,106.1301,106.3556,106.1207,106.3274,34957.0
2021-11-29 12:10:00,113.16,113.4,113.16,113.4,53659.0,106.3086,106.5341,106.3086,106.5341,53659.0
2021-11-29 12:20:00,113.4,113.67,113.38,113.63,39142.0,106.5341,106.7877,106.5153,106.7501,39142.0
2021-11-29 12:30:00,113.67,113.86,113.66,113.79,49737.0,106.7877,106.9662,106.7783,106.9005,49737.0
2021-11-29 12:40:00,113.8,113.91,113.74,113.89,28623.0,106.9098,107.0132,106.8535,106.9944,28623.0
2021-11-29 12:50:00,113.88,114.04,113.81,114.01,71807.0,106.985,107.1353,106.9192,107.1071,71807.0
2021-11-29 13:00:00,113.99,114.16,113.95,114.12,53345.0,107.0883,107.2481,107.0508,107.2105,53345.0
2021-11-29 13:10:00,114.13,114.13,113.54,113.69,68719.0,107.2199,107.2199,106.6656,106.8065,68719.0
2021-11-29 13:20:00,113.69,113.72,113.49,113.72,61519.0,106.8065,106.8347,106.6186,106.8347,61519.0
2021-11-29 13:30:00,113.73,113.82,113.4,113.41,49336.0,106.8441,106.9286,106.5341,106.5435,49336.0
2021-11-29 13:40:00,113.43,113.56,113.36,113.47,65096.0,106.5623,106.6844,106.4965,106.5998,65096.0
2021-11-29 13:50:00,113.48,113.59,113.39,113.59,52626.0,106.6092,106.7126,106.5247,106.7126,52626.0
2021-11-29 14:00:00,113.57,113.58,113.33,113.44,41653.0,106.6938,106.7032,106.4683,106.5716,41653.0
2021-11-29 14:10:00,113.44,113.54,113.3,113.34,46483.0,106.5716,106.6656,106.4401,106.4777,46483.0
2021-11-29 14:20:00,113.34,113.41,113.15,113.33,52233.0,106.4777,106.5435,106.2992,106.4683,52233.0
2021-11-29 14:30:00,113.34,113.34,113.04,113.06,65771.0,106.4777,106.4777,106.1959,106.2147,65771.0
2021-11-29 14:40:00,113.08,113.33,113.08,113.2,46948.0,106.2334,106.4683,106.2334,106.3462,46948.0
2021-11-29 14:50:00,113.19,113.33,113.12,113.16,110430.0,106.3368,106.4683,106.271,106.3086,110430.0
2021-11-29 15:00:00,113.16,113.31,113.09,113.23,47748.0,106.3086,106.4495,106.2428,106.3744,47748.0
2021-11-29 15:10:00,113.22,113.36,113.14,113.19,47868.0,106.365,106.4965,106.2898,106.3368,47868.0
2021-11-29 15:20:00,113.19,113.21,112.91,112.93,66303.0,106.3368,106.3556,106.0737,106.0925,66303.0
2021-11-29 15:30:00,112.92,112.98,112.73,112.93,121334.0,106.0831,106.1395,105.9046,106.0925,121334.0
2021-11-29 15:40:00,112.93,112.97,112.53,112.75,88855.0,106.0925,106.1301,105.7167,105.9234,88855.0
2021-11-29 15:50:00,112.76,112.86,112.47,112.77,321638.0,105.9328,106.0268,105.6604,105.9422,321638.0
2021-11-30 09:30:00,111.69,112.06,111.34,111.52,188481.0,104.9276,105.2752,104.5988,104.7679,188481.0
2021-11-30 09:40:00,111.53,111.92,111.34,111.37,109764.0,104.7773,105.1437,104.5988,104.627,109764.0
2021-11-30 09:50:00,111.38,111.68,111.1,111.3,285530.0,104.6364,104.9182,104.3733,104.5612,285530.0
2021-11-30 10:00:00,111.29,111.71,111.22,111.58,90664.0,104.5518,104.9464,104.4861,104.8243,90664.0
2021-11-30 10:10:00,111.58,111.62,111.26,111.26,94523.0,104.8243,104.8618,104.5236,104.5236,94523.0
2021-11-30 10:20:00,111.29,111.37,111.03,111.31,116611.0,104.5518,104.627,104.3076,104.5706,116611.0
2021-11-30 10:30:00,111.28,111.98,111.27,111.77,108578.0,104.5424,105.2,104.533,105.0028,108578.0
2021-11-30 10:40:00,111.72,111.84,111.27,111.27,66489.0,104.9558,105.0685,104.533,104.533,66489.0
2021-11-30 10:50:00,111.2,111.34,110.51,110.54,152946.0,104.4673,104.5988,103.819,103.8472,152946.0
2021-11-30 11:00:00,110.53,110.65,110.29,110.54,114257.0,103.8378,103.9506,103.6124,103.8472,114257.0
2021-11-30 11:10:00,110.55,111.2,110.51,111.09,147677.0,103.8566,104.4673,103.819,104.3639,147677.0
2021-11-30 11:20:00,111.11,111.25,110.54,110.7,133481.0,104.3827,104.5142,103.8472,103.9975,133481.0
2021-11-30 11:30:00,110.66,110.75,110.19,110.32,131104.0,103.96,104.0445,103.5184,103.6405,131104.0
2021-11-30 11:40:00,110.3,110.35,109.74,109.94,126810.0,103.6218,103.6687,103.0957,103.2836,126810.0
2021-11-30 11:50:00,109.91,110.21,109.81,110.21,119868.0,103.2554,103.5372,103.1614,103.5372,119868.0
2021-11-30 12:00:00,110.16,110.16,109.57,109.58,125371.0,103.4902,103.4902,102.936,102.9454,125371.0
2021-11-30 12:10:00,109.6,110.09,109.45,110.07,130742.0,102.9641,103.4245,102.8232,103.4057,130742.0
2021-11-30 12:20:00,110.08,110.18,109.89,110.15,81392.0,103.4151,103.509,103.2366,103.4808,81392.0
2021-11-30 12:30:00,110.13,110.22,110.0,110.02,92540.0,103.4621,103.5466,103.3399,103.3587,92540.0
2021-11-30 12:40:00,110.02,110.27,109.86,109.92,112117.0,103.3587,103.5936,103.2084,103.2648,112117.0
2021-11-30 12:50:00,109.94,110.13,109.75,109.83,94294.0,103.2836,103.4621,103.1051,103.1802,94294.0
2021-11-30 13:00:00,109.86,109.93,109.56,109.67,135502.0,103.2084,103.2742,102.9266,103.0299,135502.0
2021-11-30 13:10:00,109.65,109.8,109.53,109.6,96396.0,103.0111,103.152,102.8984,102.9641,96396.0
2021-11-30 13:20:00,109.58,109.89,109.46,109.71,205197.0,102.9454,103.2366,102.8326,103.0675,205197.0
2021-11-30 13:30:00,109.71,110.09,109.67,110.07,288115.0,103.0675,103.4245,103.0299,103.4057,288115.0
2021-11-30 13:40:00,110.07,110.11,109.93,110.02,211703.0,103.4057,103.4433,103.2742,103.3587,211703.0
2021-11-30 13:50:00,110.02,110.45,110.02,110.44,86462.0,103.3587,103.7627,103.3587,103.7533,86462.0
2021-11-30 14:00:00,110.42,110.56,110.32,110.56,107592.0,103.7345,103.866,103.6405,103.866,107592.0
2021-11-30 14:10:00,110.53,110.62,110.47,110.59,80589.0,103.8378,103.9224,103.7815,103.8942,80589.0
2021-11-30 14:20:00,110.62,110.65,110.3,110.3,87689.0,103.9224,103.9506,103.6218,103.6218,87689.0
2021-11-30 14:30:00,110.28,110.52,110.23,110.46,98343.0,103.603,103.8284,103.556,103.7721,98343.0
2021-11-30 14:40:00,110.47,110.6,110.15,110.16,118461.0,103.7815,103.9036,103.4808,103.4902,118461.0
2021-11-30 14:50:00,110.17,110.3,110.11,110.3,122648.0,103.4996,103.6218,103.4433,103.6218,122648.0
2021-11-30 15:00:00,110.29,110.62,110.21,110.4,88706.0,103.6124,103.9224,103.5372,103.7157,88706.0
2021-11-30 15:10:00,110.4,110.54,110.32,110.48,491061.0,103.7157,103.8472,103.6405,103.7909,491061.0
2021-11-30 15:20:00,110.47,110.69,110.42,110.49,78455.0,103.7815,103.9881,103.7345,103.8003,78455.0
2021-11-30 15:30:00,110.49,110.93,110.48,110.83,106377.0,103.8003,104.2136,103.7909,104.1197,106377.0
2021-11-30 15:40:00,110.78,111.18,110.78,110.86,270596.0,104.0727,104.4485,104.0727,104.1479,270596.0
2021-11-30 15:50:00,110.86,110.86,110.22,110.22,343787.0,104.1479,104.1479,103.5466,103.5466,343787.0
2021-12-01 09:30:00,112.98,112.98,112.19,112.29,220025.0,106.1395,106.1395,105.3973,105.4913,220025.0
2021-12-01 09:40:00,112.27,112.57,112.25,112.42,176889.0,105.4725,105.7543,105.4537,105.6134,176889.0
2021-12-01 09:50:00,112.37,112.81,112.33,112.81,51969.0,105.5664,105.9798,105.5289,105.9798,51969.0
2021-12-01 10:00:00,112.84,113.23,112.84,113.22,229705.0,106.008,106.3744,106.008,106.365,229705.0
2021-12-01 10:10:00,113.24,113.33,113.09,113.27,102329.0,106.3838,106.4683,106.2428,106.4119,102329.0
2021-12-01 10:20:00,113.26,113.38,113.09,113.1,52260.0,106.4025,106.5153,106.2428,106.2522,52260.0
2021-12-01 10:30:00,113.1,113.28,112.52,112.52,151227.0,106.2522,106.4213,105.7073,105.7073,151227.0
2021-12-01 10:40:00,112.53,113.08,112.38,113.07,651779.0,105.7167,106.2334,105.5758,106.224,651779.0
2021-12-01 10:50:00,113.07,113.22,112.92,113.12,137052.0,106.224,106.365,106.0831,106.271,137052.0
2021-12-01 11:00:00,113.13,113.29,113.05,113.25,76223.0,106.2804,106.4307,106.2053,106.3931,76223.0
2021-12-01 11:10:00,113.26,113.49,113.2,113.43,62410.0,106.4025,106.6186,106.3462,106.5623,62410.0
2021-12-01 11:20:00,113.44,113.54,113.27,113.27,46512.0,106.5716,106.6656,106.4119,106.4119,46512.0
2021-12-01 11:30:00,113.29,113.36,113.04,113.04,58620.0,106.4307,106.4965,106.1959,106.1959,58620.0
2021-12-01 11:40:00,113.07,113.1,112.49,112.54,404589.0,106.224,106.2522,105.6792,105.7261,404589.0
2021-12-01 11:50:00,112.53,112.54,111.94,112.15,166879.0,105.7167,105.7261,105.1625,105.3598,166879.0
2021-12-01 12:00:00,112.15,112.5,112.05,112.5,242519.0,105.3598,105.6886,105.2658,105.6886,242519.0
2021-12-01 12:10:00,112.48,112.86,112.45,112.79,59026.0,105.6698,106.0268,105.6416,105.961,59026.0
2021-12-01 12:20:00,112.79,112.87,112.4,112.42,142315.0,105.961,106.0362,105.5946,105.6134,142315.0
2021-12-01 12:30:00,112.44,112.64,112.19,112.32,112432.0,105.6322,105.8201,105.3973,105.5195,112432.0
2021-12-01 12:40:00,112.33,112.38,112.04,112.06,468347.0,105.5289,105.5758,105.2564,105.2752,468347.0
2021-12-01 12:50:00,112.05,112.06,111.47,111.52,170201.0,105.2658,105.2752,104.7209,104.7679,170201.0
2021-12-01 13:00:00,111.54,111.66,111.01,111.08,104395.0,104.7867,104.8994,104.2888,104.3545,104395.0
2021-12-01 13:10:00,111.07,111.23,110.84,110.85,158447.0,104.3451,104.4955,104.1291,104.1385,158447.0
2021-12-01 13:20:00,110.85,111.38,110.85,111.23,205630.0,104.1385,104.6364,104.1385,104.4955,205630.0
2021-12-01 13:30:00,111.23,111.26,110.96,111.07,509374.0,104.4955,104.5236,104.2418,104.3451,509374.0
2021-12-01 13:40:00,111.09,111.14,110.06,110.07,314824.0,104.3639,104.4109,103.3963,103.4057,314824.0
2021-12-01 13:50:00,110.07,110.73,110.06,110.73,243453.0,103.4057,104.0257,103.3963,104.0257,243453.0
2021-12-01 14:00:00,110.65,110.86,110.31,110.36,89312.0,103.9506,104.1479,103.6312,103.6781,89312.0
2021-12-01 14:10:00,110.38,110.38,109.87,109.93,125681.0,103.6969,103.6969,103.2178,103.2742,125681.0
2021-12-01 14:20:00,109.96,110.65,109.96,110.6,65060.0,103.3023,103.9506,103.3023,103.9036,65060.0
2021-12-01 14:30:00,110.57,110.83,110.41,110.79,140235.0,103.8754,104.1197,103.7251,104.0821,140235.0
2021-12-01 14:40:00,110.72,110.74,110.4,110.65,90470.0,104.0163,104.0351,103.7157,103.9506,90470.0
2021-12-01 14:50:00,110.64,110.77,110.19,110.23,106110.0,103.9412,104.0633,103.5184,103.556,106110.0
2021-12-01 15:00:00,110.27,110.34,109.68,109.75,97480.0,103.5936,103.6593,103.0393,103.1051,97480.0
2021-12-01 15:10:00,109.76,109.94,109.49,109.53,153594.0,103.1145,103.2836,102.8608,102.8984,153594.0
2021-12-01 15:20:00,109.51,109.57,109.09,109.41,153981.0,102.8796,102.936,102.485,102.7856,153981.0
2021-12-01 15:30:00,109.38,109.69,109.21,109.65,145098.0,102.7575,103.0487,102.5978,103.0111,145098.0
2021-12-01 15:40:00,109.64,109.98,109.25,109.27,174862.0,103.0017,103.3211,102.6353,102.6541,174862.0
2021-12-01 15:50:00,109.25,109.27,108.59,108.59,375213.0,102.6353,102.6541,102.0153,102.0153,375213.0
2021-12-02 09:30:00,109.17,109.73,108.92,109.73,242282.0,102.5602,103.0863,102.3253,103.0863,242282.0
2021-12-02 09:40:00,109.77,110.48,109.57,110.28,182963.0,103.1239,103.7909,102.936,103.603,182963.0
2021-12-02 09:50:00,110.32,110.88,110.19,110.88,277088.0,103.6405,104.1666,103.5184,104.1666,277088.0
2021-12-02 10:00:00,110.88,110.9,110.45,110.47,186220.0,104.1666,104.1854,103.7627,103.7815,186220.0
2021-12-02 10:10:00,110.5,110.7,110.14,110.17,278608.0,103.8097,103.9975,103.4714,103.4996,278608.0
2021-12-02 10:20:00,110.17,110.56,110.01,110.5,246434.0,103.4996,103.866,103.3493,103.8097,246434.0
2021-12-02 10:30:00,110.46,110.69,109.68,109.79,211020.0,103.7721,103.9881,103.0393,103.1426,211020.0
2021-12-02 10:40:00,109.8,110.0,109.48,109.91,243697.0,103.152,103.3399,102.8514,103.2554,243697.0
2021-12-02 10:50:00,109.93,110.58,109.85,110.56,107156.0,103.2742,103.8848,103.199,103.866,107156.0
2021-12-02 11:00:00,110.54,110.7,110.28,110.68,117561.0,103.8472,103.9975,103.603,103.9788,117561.0
2021-12-02 11:10:00,110.65,110.87,110.56,110.76,101939.0,103.9506,104.1572,103.866,104.0539,101939.0
2021-12-02 11:20:00,110.82,111.12,110.79,111.12,264742.0,104.1103,104.3921,104.0821,104.3921,264742.0
2021-12-02 11:30:00,111.12,111.25,110.52,110.9,263943.0,104.3921,104.5142,103.8284,104.1854,263943.0
2021-12-02 11:40:00,110.83,111.19,110.7,111.18,82590.0,104.1197,104.4579,103.9975,104.4485,82590.0
2021-12-02 11:50:00,111.13,111.38,110.96,111.24,84328.0,104.4015,104.6364,104.2418,104.5048,84328.0
2021-12-02 12:00:00,111.25,111.36,111.07,111.36,113273.0,104.5142,104.6176,104.3451,104.6176,113273.0
2021-12-02 12:10:00,111.33,111.45,111.24,111.38,87578.0,104.5894,104.7021,104.5048,104.6364,87578.0
2021-12-02 12:20:00,111.42,111.46,111.26,111.38,57476.0,104.6739,104.7115,104.5236,104.6364,57476.0
2021-12-02 12:30:00,111.41,111.61,111.25,111.44,94799.0,104.6646,104.8524,104.5142,104.6927,94799.0
2021-12-02 12:40:00,111.45,111.55,111.28,111.53,46604.0,104.7021,104.7961,104.5424,104.7773,46604.0
2021-12-02 12:50:00,111.5,111.51,111.1,111.21,60232.0,104.7491,104.7585,104.3733,104.4767,60232.0
2021-12-02 13:00:00,111.22,111.31,110.94,111.15,105919.0,104.4861,104.5706,104.223,104.4203,105919.0
2021-12-02 13:10:00,111.13,111.4,111.0,111.28,51074.0,104.4015,104.6552,104.2794,104.5424,51074.0
2021-12-02 13:20:00,111.3,111.35,110.87,110.96,54944.0,104.5612,104.6082,104.1572,104.2418,54944.0
2021-12-02 13:30:00,111.02,111.38,110.84,111.35,125310.0,104.2982,104.6364,104.1291,104.6082,125310.0
2021-12-02 13:40:00,111.37,111.42,111.09,111.29,82831.0,104.627,104.6739,104.3639,104.5518,82831.0
2021-12-02 13:50:00,111.26,111.85,111.15,111.8,81030.0,104.5236,105.0779,104.4203,105.0309,81030.0
2021-12-02 14:00:00,111.79,112.04,111.72,111.9,93336.0,105.0215,105.2564,104.9558,105.1249,93336.0
2021-12-02 14:10:00,111.89,111.95,111.68,111.84,85196.0,105.1155,105.1719,104.9182,105.0685,85196.0
2021-12-02 14:20:00,111.84,112.06,111.73,112.04,63516.0,105.0685,105.2752,104.9652,105.2564,63516.0
2021-12-02 14:30:00,112.02,112.09,111.85,112.02,117957.0,105.2376,105.3034,105.0779,105.2376,117957.0
2021-12-02 14:40:00,112.01,112.11,111.78,111.79,41731.0,105.2282,105.3222,105.0122,105.0215,41731.0
2021-12-02 14:50:00,111.81,111.95,111.69,111.76,115478.0,105.0403,105.1719,104.9276,104.9934,115478.0
2021-12-02 15:00:00,111.8,112.05,111.77,111.92,88848.0,105.0309,105.2658,105.0028,105.1437,88848.0
2021-12-02 15:10:00,111.92,111.92,111.55,111.7,67511.0,105.1437,105.1437,104.7961,104.937,67511.0
2021-12-02 15:20:00,111.69,111.94,111.58,111.85,63804.0,104.9276,105.1625,104.8243,105.0779,63804.0
2021-12-02 15:30:00,111.86,112.12,111.8,111.92,93556.0,105.0873,105.3316,105.0309,105.1437,93556.0
2021-12-02 15:40:00,111.91,112.12,111.82,112.03,178262.0,105.1343,105.3316,105.0497,105.247,178262.0
2021-12-02 15:50:00,112.02,112.12,111.49,111.75,199372.0,105.2376,105.3316,104.7397,104.984,199372.0
2021-12-03 09:30:00,112.46,112.5,111.64,111.68,154571.0,105.651,105.6886,104.8806,104.9182,154571.0
2021-12-03 09:40:00,111.69,111.85,111.24,111.25,90530.0,104.9276,105.0779,104.5048,104.5142,90530.0
2021-12-03 09:50:00,111.21,111.34,110.64,110.95,66792.0,104.4767,104.5988,103.9412,104.2324,66792.0
2021-12-03 10:00:00,110.93,111.26,110.62,110.62,85930.0,104.2136,104.5236,103.9224,103.9224,85930.0
2021-12-03 10:10:00,110.61,111.25,110.58,111.09,65820.0,103.913,104.5142,103.8848,104.3639,65820.0
2021-12-03 10:20:00,111.14,111.46,110.99,111.36,101382.0,104.4109,104.7115,104.27,104.6176,101382.0
2021-12-03 10:30:00,111.35,111.36,110.69,110.79,427540.0,104.6082,104.6176,103.9881,104.0821,427540.0
2021-12-03 10:40:00,110.81,110.82,110.1,110.23,133107.0,104.1009,104.1103,103.4339,103.556,133107.0
2021-12-03 10:50:00,110.28,110.69,110.12,110.37,119767.0,103.603,103.9881,103.4527,103.6875,119767.0
2021-12-03 11:00:00,110.36,110.65,110.19,110.38,136620.0,103.6781,103.9506,103.5184,103.6969,136620.0
2021-12-03 11:10:00,110.38,110.66,110.11,110.11,125425.0,103.6969,103.96,103.4433,103.4433,125425.0
2021-12-03 11:20:00,110.1,110.83,110.07,110.67,109851.0,103.4339,104.1197,103.4057,103.9694,109851.0
2021-12-03 11:30:00,110.67,111.06,110.55,111.0,141639.0,103.9694,104.3357,103.8566,104.2794,141639.0
2021-12-03 11:40:00,111.03,111.06,110.42,110.66,116823.0,104.3076,104.3357,103.7345,103.96,116823.0
2021-12-03 11:50:00,110.66,110.66,109.95,109.96,125540.0,103.96,103.96,103.293,103.3023,125540.0
2021-12-03 12:00:00,109.98,110.13,109.83,110.1,60610.0,103.3211,103.4621,103.1802,103.4339,60610.0
2021-12-03 12:10:00,110.07,110.55,110.03,110.49,220867.0,103.4057,103.8566,103.3681,103.8003,220867.0
2021-12-03 12:20:00,110.47,110.72,110.42,110.49,91233.0,103.7815,104.0163,103.7345,103.8003,91233.0
2021-12-03 12:30:00,110.48,110.77,110.13,110.74,117259.0,103.7909,104.0633,103.4621,104.0351,117259.0
2021-12-03 12:40:00,110.74,110.94,110.45,110.6,53649.0,104.0351,104.223,103.7627,103.9036,53649.0
2021-12-03 12:50:00,110.59,110.71,110.2,110.36,62300.0,103.8942,104.0069,103.5278,103.6781,62300.0
2021-12-03 13:00:00,110.34,110.54,110.13,110.51,82970.0,103.6593,103.8472,103.4621,103.819,82970.0
2021-12-03 13:10:00,110.5,110.73,110.36,110.68,85354.0,103.8097,104.0257,103.6781,103.9788,85354.0
2021-12-03 13:20:00,110.69,110.76,110.37,110.37,68917.0,103.9881,104.0539,103.6875,103.6875,68917.0
2021-12-03 13:30:00,110.37,110.39,109.9,109.93,96418.0,103.6875,103.7063,103.246,103.2742,96418.0
2021-12-03 13:40:00,109.95,110.15,109.81,109.98,88739.0,103.293,103.4808,103.1614,103.3211,88739.0
2021-12-03 13:50:00,109.98,110.17,109.88,109.91,90075.0,103.3211,103.4996,103.2272,103.2554,90075.0
2021-12-03 14:00:00,109.88,110.15,109.73,109.78,86490.0,103.2272,103.4808,103.0863,103.1332,86490.0
2021-12-03 14:10:00,109.77,110.0,109.63,109.63,134032.0,103.1239,103.3399,102.9923,102.9923,134032.0
2021-12-03 14:20:00,109.63,110.05,109.47,109.99,107736.0,102.9923,103.3869,102.842,103.3305,107736.0
2021-12-03 14:30:00,110.01,110.11,109.55,109.64,180474.0,103.3493,103.4433,102.9172,103.0017,180474.0
2021-12-03 14:40:00,109.64,109.92,109.59,109.61,186910.0,103.0017,103.2648,102.9547,102.9735,186910.0
2021-12-03 14:50:00,109.62,109.78,109.46,109.62,88750.0,102.9829,103.1332,102.8326,102.9829,88750.0
2021-12-03 15:00:00,109.63,109.92,109.43,109.54,156882.0,102.9923,103.2648,102.8044,102.9078,156882.0
2021-12-03 15:10:00,109.56,109.86,109.53,109.66,170515.0,102.9266,103.2084,102.8984,103.0205,170515.0
2021-12-03 15:20:00,109.69,110.27,109.69,110.14,175795.0,103.0487,103.5936,103.0487,103.4714,175795.0
2021-12-03 15:30:00,110.12,110.5,109.96,110.04,125714.0,103.4527,103.8097,103.3023,103.3775,125714.0
2021-12-03 15:40:00,110.04,110.14,109.52,109.72,146303.0,103.3775,103.4714,102.889,103.0769,146303.0
2021-12-03 15:50:00,109.73,110.41,109.55,110.33,268233.0,103.0863,103.7251,102.9172,103.6499,268233.0
2021-12-06 09:30:00,111.44,111.56,110.63,110.86,260497.0,104.6927,104.8055,103.9318,104.1479,260497.0
2021-12-06 09:40:00,110.86,112.02,110.78,111.78,195516.0,104.1479,105.2376,104.0727,105.0122,195516.0
2021-12-06 09:50:00,111.79,112.35,111.78,112.32,147614.0,105.0215,105.5476,105.0122,105.5195,147614.0
2021-12-06 10:00:00,112.35,112.65,112.1,112.63,160421.0,105.5476,105.8295,105.3128,105.8107,160421.0
2021-12-06 10:10:00,112.63,112.9,112.56,112.68,199151.0,105.8107,106.0643,105.7449,105.8577,199151.0
2021-12-06 10:20:00,112.67,112.87,112.64,112.8,101750.0,105.8483,106.0362,105.8201,105.9704,101750.0
2021-12-06 10:30:00,112.81,112.96,112.64,112.89,155919.0,105.9798,106.1207,105.8201,106.0549,155919.0
2021-12-06 10:40:00,112.9,112.94,112.5,112.88,45692.0,106.0643,106.1019,105.6886,106.0456,45692.0
2021-12-06 10:50:00,112.89,113.01,112.61,113.0,52895.0,106.0549,106.1677,105.7919,106.1583,52895.0
2021-12-06 11:00:00,112.99,113.03,112.45,112.54,144817.0,106.1489,106.1865,105.6416,105.7261,144817.0
2021-12-06 11:10:00,112.58,112.68,112.26,112.62,87479.0,105.7637,105.8577,105.4631,105.8013,87479.0
2021-12-06 11:20:00,112.6,112.68,112.49,112.64,80526.0,105.7825,105.8577,105.6792,105.8201,80526.0
2021-12-06 11:30:00,112.66,112.8,112.41,112.67,57482.0,105.8389,105.9704,105.604,105.8483,57482.0
2021-12-06 11:40:00,112.67,112.78,112.26,112.32,53582.0,105.8483,105.9516,105.4631,105.5195,53582.0
2021-12-06 11:50:00,112.34,112.53,112.3,112.51,26625.0,105.5382,105.7167,105.5007,105.698,26625.0
2021-12-06 12:00:00,112.56,112.65,112.45,112.62,33549.0,105.7449,105.8295,105.6416,105.8013,33549.0
2021-12-06 12:10:00,112.61,112.89,112.58,112.86,80600.0,105.7919,106.0549,105.7637,106.0268,80600.0
2021-12-06 12:20:00,112.86,113.0,112.77,112.85,25937.0,106.0268,106.1583,105.9422,106.0174,25937.0
2021-12-06 12:30:00,112.86,112.97,112.68,112.7,48338.0,106.0268,106.1301,105.8577,105.8764,48338.0
2021-12-06 12:40:00,112.74,112.91,112.68,112.86,33460.0,105.914,106.0737,105.8577,106.0268,33460.0
2021-12-06 12:50:00,112.85,112.98,112.77,112.98,32097.0,106.0174,106.1395,105.9422,106.1395,32097.0
2021-12-06 13:00:00,112.98,113.11,112.85,113.09,51910.0,106.1395,106.2616,106.0174,106.2428,51910.0
2021-12-06 13:10:00,113.12,113.31,113.1,113.27,112848.0,106.271,106.4495,106.2522,106.4119,112848.0
2021-12-06 13:20:00,113.27,113.49,113.06,113.33,36915.0,106.4119,106.6186,106.2147,106.4683,36915.0
2021-12-06 13:30:00,113.38,113.61,113.27,113.48,503930.0,106.5153,106.7314,106.4119,106.6092,503930.0
2021-12-06 13:40:00,113.47,113.73,113.46,113.71,49114.0,106.5998,106.8441,106.5904,106.8253,49114.0
2021-12-06 13:50:00,113.7,113.75,113.58,113.62,41637.0,106.8159,106.8629,106.7032,106.7407,41637.0
2021-12-06 14:00:00,113.65,113.78,113.49,113.5,38474.0,106.7689,106.8911,106.6186,106.628,38474.0
2021-12-06 14:10:00,113.55,113.8,113.55,113.61,88757.0,106.675,106.9098,106.675,106.7314,88757.0
2021-12-06 14:20:00,113.59,113.64,113.46,113.52,68831.0,106.7126,106.7595,106.5904,106.6468,68831.0
2021-12-06 14:30:00,113.53,113.62,113.42,113.43,56485.0,106.6562,106.7407,106.5529,106.5623,56485.0
2021-12-06 14:40:00,113.43,113.48,113.16,113.23,55654.0,106.5623,106.6092,106.3086,106.3744,55654.0
2021-12-06 14:50:00,113.2,113.35,113.15,113.31,154648.0,106.3462,106.4871,106.2992,106.4495,154648.0
2021-12-06 15:00:00,113.3,113.49,113.15,113.44,73780.0,106.4401,106.6186,106.2992,106.5716,73780.0
2021-12-06 15:10:00,113.43,113.55,113.33,113.46,110336.0,106.5623,106.675,106.4683,106.5904,110336.0
2021-12-06 15:20:00,113.43,113.44,113.04,113.16,47215.0,106.5623,106.5716,106.1959,106.3086,47215.0
2021-12-06 15:30:00,113.17,113.26,112.95,113.15,73548.0,106.318,106.4025,106.1113,106.2992,73548.0
2021-12-06 15:40:00,113.12,113.27,112.94,113.11,67713.0,106.271,106.4119,106.1019,106.2616,67713.0
2021-12-06 15:50:00,113.1,113.17,112.88,112.99,190581.0,106.2522,106.318,106.0456,106.1489,190581.0
2021-12-07 09:30:00,114.43,114.9,114.14,114.76,243792.0,107.5017,107.9432,107.2293,107.8117,243792.0
2021-12-07 09:40:00,114.77,115.34,114.7,115.34,276067.0,107.8211,108.3566,107.7554,108.3566,276067.0
2021-12-07 09:50:00,115.34,115.45,115.07,115.18,87965.0,108.3566,108.4599,108.103,108.2063,87965.0
2021-12-07 10:00:00,115.2,115.25,115.05,115.25,57646.0,108.2251,108.2721,108.0842,108.2721,57646.0
2021-12-07 10:10:00,115.18,115.42,115.13,115.15,50177.0,108.2063,108.4318,108.1593,108.1781,50177.0
2021-12-07 10:20:00,115.16,115.3,115.08,115.19,40291.0,108.1875,108.319,108.1124,108.2157,40291.0
2021-12-07 10:30:00,115.21,115.34,115.12,115.3,32965.0,108.2345,108.3566,108.1499,108.319,32965.0
2021-12-07 10:40:00,115.29,115.46,115.24,115.42,33779.0,108.3096,108.4693,108.2627,108.4318,33779.0
2021-12-07 10:50:00,115.43,115.67,115.39,115.65,49281.0,108.4412,108.6666,108.4036,108.6478,49281.0
2021-12-07 11:00:00,115.65,115.72,115.53,115.64,36009.0,108.6478,108.7136,108.5351,108.6384,36009.0
2021-12-07 11:10:00,115.64,115.64,115.38,115.46,35095.0,108.6384,108.6384,108.3942,108.4693,35095.0
2021-12-07 11:20:00,115.46,115.47,115.27,115.35,43694.0,108.4693,108.4787,108.2908,108.366,43694.0
2021-12-07 11:30:00,115.36,115.5,115.27,115.39,34735.0,108.3754,108.5069,108.2908,108.4036,34735.0
2021-12-07 11:40:00,115.39,115.49,115.19,115.19,31305.0,108.4036,108.4975,108.2157,108.2157,31305.0
2021-12-07 11:50:00,115.23,115.37,115.17,115.17,50855.0,108.2533,108.3848,108.1969,108.1969,50855.0
2021-12-07 12:00:00,115.17,115.3,115.14,115.26,94501.0,108.1969,108.319,108.1687,108.2815,94501.0
2021-12-07 12:10:00,115.27,115.33,115.09,115.11,49175.0,108.2908,108.3472,108.1217,108.1405,49175.0
2021-12-07 12:20:00,115.09,115.33,115.08,115.26,42242.0,108.1217,108.3472,108.1124,108.2815,42242.0
2021-12-07 12:30:00,115.27,115.34,115.24,115.28,26429.0,108.2908,108.3566,108.2627,108.3002,26429.0
2021-12-07 12:40:00,115.26,115.26,115.1,115.2,28380.0,108.2815,108.2815,108.1311,108.2251,28380.0
2021-12-07 12:50:00,115.21,115.32,115.2,115.31,50270.0,108.2345,108.3378,108.2251,108.3284,50270.0
2021-12-07 13:00:00,115.26,115.29,115.09,115.1,42979.0,108.2815,108.3096,108.1217,108.1311,42979.0
2021-12-07 13:10:00,115.11,115.22,114.93,115.22,61400.0,108.1405,108.2439,107.9714,108.2439,61400.0
2021-12-07 13:20:00,115.21,115.23,115.1,115.13,48654.0,108.2345,108.2533,108.1311,108.1593,48654.0
2021-12-07 13:30:00,115.14,115.22,115.12,115.19,43312.0,108.1687,108.2439,108.1499,108.2157,43312.0
2021-12-07 13:40:00,115.19,115.27,115.18,115.23,40878.0,108.2157,108.2908,108.2063,108.2533,40878.0
2021-12-07 13:50:00,115.24,115.34,115.18,115.21,49765.0,108.2627,108.3566,108.2063,108.2345,49765.0
2021-12-07 14:00:00,115.2,115.3,115.14,115.3,37781.0,108.2251,108.319,108.1687,108.319,37781.0
2021-12-07 14:10:00,115.3,115.31,115.16,115.23,62797.0,108.319,108.3284,108.1875,108.2533,62797.0
2021-12-07 14:20:00,115.22,115.36,115.19,115.24,42390.0,108.2439,108.3754,108.2157,108.2627,42390.0
2021-12-07 14:30:00,115.21,115.3,115.17,115.21,40926.0,108.2345,108.319,108.1969,108.2345,40926.0
2021-12-07 14:40:00,115.23,115.35,115.19,115.24,55483.0,108.2533,108.366,108.2157,108.2627,55483.0
2021-12-07 14:50:00,115.21,115.32,115.21,115.29,42832.0,108.2345,108.3378,108.2345,108.3096,42832.0
2021-12-07 15:00:00,115.27,115.43,115.26,115.32,34106.0,108.2908,108.4412,108.2815,108.3378,34106.0
2021-12-07 15:10:00,115.3,115.32,115.15,115.24,49096.0,108.319,108.3378,108.1781,108.2627,49096.0
2021-12-07 15:20:00,115.25,115.29,114.87,114.87,56474.0,108.2721,108.3096,107.9151,107.9151,56474.0
2021-12-07 15:30:00,114.88,114.93,114.46,114.5,78113.0,107.9245,107.9714,107.5299,107.5675,78113.0
2021-12-07 15:40:00,114.51,114.69,114.38,114.39,102009.0,107.5769,107.746,107.4547,107.4641,102009.0
2021-12-07 15:50:00,114.36,114.6,114.12,114.6,282164.0,107.4359,107.6614,107.2105,107.6614,282164.0
2021-12-08 09:30:00,114.99,114.99,114.42,114.57,197467.0,108.0278,108.0278,107.4923,107.6332,197467.0
2021-12-08 09:40:00,114.58,115.1,114.55,115.08,117648.0,107.6426,108.1311,107.6144,108.1124,117648.0
2021-12-08 09:50:00,115.07,115.41,114.84,114.84,130380.0,108.103,108.4224,107.8869,107.8869,130380.0
2021-12-08 10:00:00,114.85,115.05,114.71,114.91,73504.0,107.8963,108.0842,107.7648,107.9526,73504.0
2021-12-08 10:10:00,114.89,115.08,114.84,114.93,81511.0,107.9339,108.1124,107.8869,107.9714,81511.0
2021-12-08 10:20:00,114.94,115.18,114.86,114.86,62958.0,107.9808,108.2063,107.9057,107.9057,62958.0
2021-12-08 10:30:00,114.84,115.12,114.8,115.0,33670.0,107.8869,108.1499,107.8493,108.0372,33670.0
2021-12-08 10:40:00,114.97,115.05,114.79,114.98,41168.0,108.009,108.0842,107.8399,108.0184,41168.0
2021-12-08 10:50:00,115.0,115.0,114.75,114.75,42738.0,108.0372,108.0372,107.8023,107.8023,42738.0
2021-12-08 11:00:00,114.81,115.03,114.81,114.98,33034.0,107.8587,108.0654,107.8587,108.0184,33034.0
2021-12-08 11:10:00,114.99,115.27,114.98,115.09,53400.0,108.0278,108.2908,108.0184,108.1217,53400.0
2021-12-08 11:20:00,115.11,115.35,115.05,115.34,49867.0,108.1405,108.366,108.0842,108.3566,49867.0
2021-12-08 11:30:00,115.35,115.4,115.19,115.39,35238.0,108.366,108.413,108.2157,108.4036,35238.0
2021-12-08 11:40:00,115.38,115.57,115.31,115.56,37429.0,108.3942,108.5727,108.3284,108.5633,37429.0
2021-12-08 11:50:00,115.56,115.62,115.34,115.41,60960.0,108.5633,108.6197,108.3566,108.4224,60960.0
2021-12-08 12:00:00,115.39,115.51,115.38,115.43,34238.0,108.4036,108.5163,108.3942,108.4412,34238.0
2021-12-08 12:10:00,115.46,115.49,115.26,115.26,45587.0,108.4693,108.4975,108.2815,108.2815,45587.0
2021-12-08 12:20:00,115.27,115.32,115.15,115.15,37626.0,108.2908,108.3378,108.1781,108.1781,37626.0
2021-12-08 12:30:00,115.17,115.29,115.13,115.21,48641.0,108.1969,108.3096,108.1593,108.2345,48641.0
2021-12-08 12:40:00,115.17,115.24,115.13,115.18,21953.0,108.1969,108.2627,108.1593,108.2063,21953.0
2021-12-08 12:50:00,115.2,115.23,115.1,115.13,21892.0,108.2251,108.2533,108.1311,108.1593,21892.0
2021-12-08 13:00:00,115.11,115.23,115.1,115.21,34961.0,108.1405,108.2533,108.1311,108.2345,34961.0
2021-12-08 13:10:00,115.2,115.32,115.04,115.27,33238.0,108.2251,108.3378,108.0748,108.2908,33238.0
2021-12-08 13:20:00,115.25,115.28,115.18,115.25,33591.0,108.2721,108.3002,108.2063,108.2721,33591.0
2021-12-08 13:30:00,115.24,115.26,115.17,115.2,19169.0,108.2627,108.2815,108.1969,108.2251,19169.0
2021-12-08 13:40:00,115.2,115.22,115.1,115.17,22382.0,108.2251,108.2439,108.1311,108.1969,22382.0
2021-12-08 13:50:00,115.17,115.18,115.0,115.0,31062.0,108.1969,108.2063,108.0372,108.0372,31062.0
2021-12-08 14:00:00,114.98,115.14,114.94,115.02,50574.0,108.0184,108.1687,107.9808,108.056,50574.0
2021-12-08 14:10:00,115.02,115.03,114.9,115.01,45360.0,108.056,108.0654,107.9432,108.0466,45360.0
2021-12-08 14:20:00,115.01,115.08,114.92,115.03,44748.0,108.0466,108.1124,107.962,108.0654,44748.0
2021-12-08 14:30:00,115.03,115.23,114.99,115.18,32940.0,108.0654,108.2533,108.0278,108.2063,32940.0
2021-12-08 14:40:00,115.17,115.25,115.12,115.15,30619.0,108.1969,108.2721,108.1499,108.1781,30619.0
2021-12-08 14:50:00,115.14,115.28,115.12,115.19,83430.0,108.1687,108.3002,108.1499,108.2157,83430.0
2021-12-08 15:00:00,115.15,115.24,115.11,115.13,44409.0,108.1781,108.2627,108.1405,108.1593,44409.0
2021-12-08 15:10:00,115.14,115.26,115.13,115.23,30742.0,108.1687,108.2815,108.1593,108.2533,30742.0
2021-12-08 15:20:00,115.24,115.36,115.22,115.26,53599.0,108.2627,108.3754,108.2439,108.2815,53599.0
2021-12-08 15:30:00,115.26,115.37,115.19,115.2,56954.0,108.2815,108.3848,108.2157,108.2251,56954.0
2021-12-08 15:40:00,115.21,115.32,115.14,115.21,49301.0,108.2345,108.3378,108.1687,108.2345,49301.0
2021-12-08 15:50:00,115.22,115.35,115.03,115.06,133035.0,108.2439,108.366,108.0654,108.0936,133035.0
2021-12-09 09:30:00,114.21,114.73,114.13,114.59,163520.0,107.295,107.7835,107.2199,107.652,163520.0
2021-12-09 09:40:00,114.58,114.68,114.29,114.3,132171.0,107.6426,107.7366,107.3702,107.3796,132171.0
2021-12-09 09:50:00,114.29,114.37,114.11,114.35,50617.0,107.3702,107.4453,107.2011,107.4265,50617.0
2021-12-09 10:00:00,114.32,114.66,114.23,114.46,130962.0,107.3984,107.7178,107.3138,107.5299,130962.0
2021-12-09 10:10:00,114.47,114.58,114.26,114.3,60072.0,107.5393,107.6426,107.342,107.3796,60072.0
2021-12-09 10:20:00,114.3,114.35,114.04,114.08,63067.0,107.3796,107.4265,107.1353,107.1729,63067.0
2021-12-09 10:30:00,114.08,114.13,113.87,113.91,36706.0,107.1729,107.2199,106.9756,107.0132,36706.0
2021-12-09 10:40:00,113.88,114.1,113.83,114.1,32169.0,106.985,107.1917,106.938,107.1917,32169.0
2021-12-09 10:50:00,114.08,114.08,113.93,114.04,24804.0,107.1729,107.1729,107.032,107.1353,24804.0
2021-12-09 11:00:00,114.06,114.11,113.93,114.11,105581.0,107.1541,107.2011,107.032,107.2011,105581.0
2021-12-09 11:10:00,114.09,114.1,113.8,113.94,30999.0,107.1823,107.1917,106.9098,107.0414,30999.0
2021-12-09 11:20:00,113.92,114.12,113.86,114.09,41568.0,107.0226,107.2105,106.9662,107.1823,41568.0
2021-12-09 11:30:00,114.12,114.19,113.99,114.06,45960.0,107.2105,107.2762,107.0883,107.1541,45960.0
2021-12-09 11:40:00,114.07,114.11,113.95,113.99,19256.0,107.1635,107.2011,107.0508,107.0883,19256.0
2021-12-09 11:50:00,114.0,114.05,113.86,113.92,36453.0,107.0977,107.1447,106.9662,107.0226,36453.0
2021-12-09 12:00:00,113.93,113.96,113.73,113.92,81793.0,107.032,107.0602,106.8441,107.0226,81793.0
2021-12-09 12:10:00,113.91,114.06,113.88,113.9,25095.0,107.0132,107.1541,106.985,107.0038,25095.0
2021-12-09 12:20:00,113.91,114.09,113.91,114.03,82027.0,107.0132,107.1823,107.0132,107.1259,82027.0
2021-12-09 12:30:00,114.01,114.16,114.0,114.12,36623.0,107.1071,107.2481,107.0977,107.2105,36623.0
2021-12-09 12:40:00,114.13,114.21,114.09,114.18,19310.0,107.2199,107.295,107.1823,107.2668,19310.0
2021-12-09 12:50:00,114.18,114.27,114.17,114.27,18481.0,107.2668,107.3514,107.2574,107.3514,18481.0
2021-12-09 13:00:00,114.24,114.24,114.13,114.17,31911.0,107.3232,107.3232,107.2199,107.2574,31911.0
2021-12-09 13:10:00,114.16,114.23,114.13,114.18,24947.0,107.2481,107.3138,107.2199,107.2668,24947.0
2021-12-09 13:20:00,114.18,114.18,114.06,114.12,46275.0,107.2668,107.2668,107.1541,107.2105,46275.0
2021-12-09 13:30:00,114.12,114.26,114.1,114.21,18801.0,107.2105,107.342,107.1917,107.295,18801.0
2021-12-09 13:40:00,114.2,114.2,113.92,113.96,15335.0,107.2856,107.2856,107.0226,107.0602,15335.0
2021-12-09 13:50:00,113.93,114.11,113.89,114.07,31304.0,107.032,107.2011,106.9944,107.1635,31304.0
2021-12-09 14:00:00,114.05,114.19,114.05,114.13,57279.0,107.1447,107.2762,107.1447,107.2199,57279.0
2021-12-09 14:10:00,114.13,114.17,114.0,114.0,56834.0,107.2199,107.2574,107.0977,107.0977,56834.0
2021-12-09 14:20:00,114.0,114.04,113.73,113.79,36429.0,107.0977,107.1353,106.8441,106.9005,36429.0
2021-12-09 14:30:00,113.76,113.81,113.64,113.69,28219.0,106.8723,106.9192,106.7595,106.8065,28219.0
2021-12-09 14:40:00,113.69,113.76,113.62,113.72,22971.0,106.8065,106.8723,106.7407,106.8347,22971.0
2021-12-09 14:50:00,113.72,113.74,113.53,113.6,66125.0,106.8347,106.8535,106.6562,106.722,66125.0
2021-12-09 15:00:00,113.6,113.79,113.55,113.58,74640.0,106.722,106.9005,106.675,106.7032,74640.0
2021-12-09 15:10:00,113.58,113.6,113.42,113.48,42422.0,106.7032,106.722,106.5529,106.6092,42422.0
2021-12-09 15:20:00,113.48,113.52,113.28,113.48,54070.0,106.6092,106.6468,106.4213,106.6092,54070.0
2021-12-09 15:30:00,113.47,113.61,113.43,113.53,58586.0,106.5998,106.7314,106.5623,106.6562,58586.0
2021-12-09 15:40:00,113.52,113.65,113.45,113.5,69958.0,106.6468,106.7689,106.581,106.628,69958.0
2021-12-09 15:50:00,113.49,113.58,113.16,113.18,155291.0,106.6186,106.7032,106.3086,106.3274,155291.0
2021-12-10 09:30:00,114.14,114.24,113.78,113.95,146949.0,107.2293,107.3232,106.8911,107.0508,146949.0
2021-12-10 09:40:00,113.99,114.13,113.31,113.32,70773.0,107.0883,107.2199,106.4495,106.4589,70773.0
2021-12-10 09:50:00,113.34,113.42,112.94,112.98,151799.0,106.4777,106.5529,106.1019,106.1395,151799.0
2021-12-10 10:00:00,112.96,113.18,112.95,113.12,159721.0,106.1207,106.3274,106.1113,106.271,159721.0
2021-12-10 10:10:00,113.13,113.58,113.06,113.48,67601.0,106.2804,106.7032,106.2147,106.6092,67601.0
2021-12-10 10:20:00,113.5,113.56,113.36,113.48,44483.0,106.628,106.6844,106.4965,106.6092,44483.0
2021-12-10 10:30:00,113.5,113.54,112.99,113.12,33409.0,106.628,106.6656,106.1489,106.271,33409.0
2021-12-10 10:40:00,113.11,113.17,112.95,112.97,37538.0,106.2616,106.318,106.1113,106.1301,37538.0
2021-12-10 10:50:00,113.01,113.14,112.95,113.01,36571.0,106.1677,106.2898,106.1113,106.1677,36571.0
2021-12-10 11:00:00,113.0,113.02,112.5,112.53,51912.0,106.1583,106.1771,105.6886,105.7167,51912.0
2021-12-10 11:10:00,112.56,112.63,112.27,112.49,84619.0,105.7449,105.8107,105.4725,105.6792,84619.0
2021-12-10 11:20:00,112.47,112.64,112.42,112.61,155270.0,105.6604,105.8201,105.6134,105.7919,155270.0
2021-12-10 11:30:00,112.61,112.71,112.55,112.67,37017.0,105.7919,105.8858,105.7355,105.8483,37017.0
2021-12-10 11:40:00,112.67,112.91,112.62,112.91,32185.0,105.8483,106.0737,105.8013,106.0737,32185.0
2021-12-10 11:50:00,112.92,112.99,112.77,112.9,25638.0,106.0831,106.1489,105.9422,106.0643,25638.0
2021-12-10 12:00:00,112.91,113.06,112.87,112.98,36476.0,106.0737,106.2147,106.0362,106.1395,36476.0
2021-12-10 12:10:00,112.98,113.03,112.87,112.88,49287.0,106.1395,106.1865,106.0362,106.0456,49287.0
2021-12-10 12:20:00,112.91,113.06,112.89,112.98,37801.0,106.0737,106.2147,106.0549,106.1395,37801.0
2021-12-10 12:30:00,112.99,113.01,112.73,112.78,23559.0,106.1489,106.1677,105.9046,105.9516,23559.0
2021-12-10 12:40:00,112.8,112.9,112.73,112.89,30161.0,105.9704,106.0643,105.9046,106.0549,30161.0
2021-12-10 12:50:00,112.88,112.93,112.83,112.87,21239.0,106.0456,106.0925,105.9986,106.0362,21239.0
2021-12-10 13:00:00,112.86,113.06,112.83,113.03,33767.0,106.0268,106.2147,105.9986,106.1865,33767.0
2021-12-10 13:10:00,113.03,113.06,112.95,113.04,48745.0,106.1865,106.2147,106.1113,106.1959,48745.0
2021-12-10 13:20:00,113.03,113.04,112.93,113.01,23770.0,106.1865,106.1959,106.0925,106.1677,23770.0
2021-12-10 13:30:00,112.99,113.05,112.91,112.98,40062.0,106.1489,106.2053,106.0737,106.1395,40062.0
2021-12-10 13:40:00,112.98,113.0,112.87,112.93,35985.0,106.1395,106.1583,106.0362,106.0925,35985.0
2021-12-10 13:50:00,112.93,113.02,112.89,112.93,33972.0,106.0925,106.1771,106.0549,106.0925,33972.0
2021-12-10 14:00:00,112.93,112.98,112.77,112.9,27987.0,106.0925,106.1395,105.9422,106.0643,27987.0
2021-12-10 14:10:00,112.86,113.02,112.84,112.97,29199.0,106.0268,106.1771,106.008,106.1301,29199.0
2021-12-10 14:20:00,112.97,113.03,112.92,113.02,41269.0,106.1301,106.1865,106.0831,106.1771,41269.0
2021-12-10 14:30:00,113.03,113.12,112.9,113.04,44215.0,106.1865,106.271,106.0643,106.1959,44215.0
2021-12-10 14:40:00,113.05,113.07,112.96,113.04,23459.0,106.2053,106.224,106.1207,106.1959,23459.0
2021-12-10 14:50:00,113.03,113.05,112.78,112.8,24124.0,106.1865,106.2053,105.9516,105.9704,24124.0
2021-12-10 15:00:00,112.8,112.92,112.74,112.89,52780.0,105.9704,106.0831,105.914,106.0549,52780.0
2021-12-10 15:10:00,112.87,112.92,112.82,112.89,31962.0,106.0362,106.0831,105.9892,106.0549,31962.0
2021-12-10 15:20:00,112.88,113.0,112.87,112.97,50203.0,106.0456,106.1583,106.0362,106.1301,50203.0
2021-12-10 15:30:00,112.98,113.17,112.97,113.06,88038.0,106.1395,106.318,106.1301,106.2147,88038.0
2021-12-10 15:40:00,113.06,113.23,113.03,113.23,57888.0,106.2147,106.3744,106.1865,106.3744,57888.0
2021-12-10 15:50:00,113.24,113.33,113.07,113.25,141295.0,106.3838,106.4683,106.224,106.3931,141295.0
2021-12-13 09:30:00,112.1,112.36,111.54,111.55,183376.0,106.0119,106.2578,105.4823,105.4918,183376.0
2021-12-13 09:40:00,111.53,111.83,111.35,111.35,86382.0,105.4728,105.7565,105.3026,105.3026,86382.0
2021-12-13 09:50:00,111.32,111.36,110.9,111.2,76201.0,105.2742,105.3121,104.8771,105.1608,76201.0
2021-12-13 10:00:00,111.14,111.26,110.99,111.19,56137.0,105.104,105.2175,104.9622,105.1513,56137.0
2021-12-13 10:10:00,111.16,111.31,111.04,111.16,88853.0,105.1229,105.2648,105.0094,105.1229,88853.0
2021-12-13 10:20:00,111.19,111.28,110.81,110.94,73987.0,105.1513,105.2364,104.7919,104.9149,73987.0
2021-12-13 10:30:00,110.93,111.11,110.77,111.01,140597.0,104.9054,105.0756,104.7541,104.9811,140597.0
2021-12-13 10:40:00,111.03,111.12,110.86,111.03,57630.0,105.0,105.0851,104.8392,105.0,57630.0
2021-12-13 10:50:00,111.03,111.1,110.65,110.78,99559.0,105.0,105.0662,104.6406,104.7636,99559.0
2021-12-13 11:00:00,110.75,110.83,110.55,110.57,74529.0,104.7352,104.8109,104.5461,104.565,74529.0
2021-12-13 11:10:00,110.64,110.66,110.48,110.53,64822.0,104.6312,104.6501,104.4799,104.5271,64822.0
2021-12-13 11:20:00,110.54,110.55,110.37,110.38,44894.0,104.5366,104.5461,104.3758,104.3853,44894.0
2021-12-13 11:30:00,110.36,110.54,110.34,110.45,70233.0,104.3664,104.5366,104.3475,104.4515,70233.0
2021-12-13 11:40:00,110.46,110.56,110.36,110.37,89214.0,104.4609,104.5555,104.3664,104.3758,89214.0
2021-12-13 11:50:00,110.38,110.44,110.19,110.43,82839.0,104.3853,104.442,104.2056,104.4326,82839.0
2021-12-13 12:00:00,110.41,110.73,110.32,110.72,70498.0,104.4137,104.7163,104.3286,104.7068,70498.0
2021-12-13 12:10:00,110.74,110.76,110.65,110.7,107235.0,104.7257,104.7447,104.6406,104.6879,107235.0
2021-12-13 12:20:00,110.7,110.78,110.62,110.75,53784.0,104.6879,104.7636,104.6123,104.7352,53784.0
2021-12-13 12:30:00,110.78,110.85,110.7,110.83,45853.0,104.7636,104.8298,104.6879,104.8109,45853.0
2021-12-13 12:40:00,110.82,110.82,110.57,110.58,31724.0,104.8014,104.8014,104.565,104.5744,31724.0
2021-12-13 12:50:00,110.58,110.61,110.49,110.53,35939.0,104.5744,104.6028,104.4893,104.5271,35939.0
2021-12-13 13:00:00,110.51,110.59,110.46,110.5,27760.0,104.5082,104.5839,104.4609,104.4988,27760.0
2021-12-13 13:10:00,110.52,110.64,110.52,110.64,84746.0,104.5177,104.6312,104.5177,104.6312,84746.0
2021-12-13 13:20:00,110.65,110.65,110.54,110.64,72435.0,104.6406,104.6406,104.5366,104.6312,72435.0
2021-12-13 13:30:00,110.64,110.67,110.52,110.55,80898.0,104.6312,104.6595,104.5177,104.5461,80898.0
2021-12-13 13:40:00,110.56,110.75,110.56,110.66,53257.0,104.5555,104.7352,104.5555,104.6501,53257.0
2021-12-13 13:50:00,110.68,110.76,110.6,110.74,36852.0,104.669,104.7447,104.5933,104.7257,36852.0
2021-12-13 14:00:00,110.72,110.76,110.59,110.74,46293.0,104.7068,104.7447,104.5839,104.7257,46293.0
2021-12-13 14:10:00,110.74,110.93,110.74,110.93,37831.0,104.7257,104.9054,104.7257,104.9054,37831.0
2021-12-13 14:20:00,110.94,111.14,110.93,110.97,67551.0,104.9149,105.104,104.9054,104.9432,67551.0
2021-12-13 14:30:00,110.98,111.1,110.93,111.07,159448.0,104.9527,105.0662,104.9054,105.0378,159448.0
2021-12-13 14:40:00,111.07,111.17,111.03,111.07,219083.0,105.0378,105.1324,105.0,105.0378,219083.0
2021-12-13 14:50:00,111.07,111.2,111.05,111.2,261807.0,105.0378,105.1608,105.0189,105.1608,261807.0
2021-12-13 15:00:00,111.21,111.45,111.21,111.35,77636.0,105.1702,105.3972,105.1702,105.3026,77636.0
2021-12-13 15:10:00,111.34,111.56,111.29,111.41,77406.0,105.2932,105.5012,105.2459,105.3594,77406.0
2021-12-13 15:20:00,111.43,111.44,111.19,111.19,92138.0,105.3783,105.3877,105.1513,105.1513,92138.0
2021-12-13 15:30:00,111.18,111.32,111.16,111.23,99048.0,105.1418,105.2742,105.1229,105.1891,99048.0
2021-12-13 15:40:00,111.21,111.29,111.03,111.03,90662.0,105.1702,105.2459,105.0,105.0,90662.0
2021-12-13 15:50:00,111.03,111.03,110.55,110.62,276653.0,105.0,105.0,104.5461,104.6123,276653.0
2021-12-14 09:30:00,110.1,110.78,109.92,110.65,207903.0,104.1205,104.7636,103.9503,104.6406,207903.0
2021-12-14 09:40:00,110.68,111.13,110.65,110.94,85962.0,104.669,105.0946,104.6406,104.9149,85962.0
2021-12-14 09:50:00,110.95,111.69,110.92,111.38,74351.0,104.9243,105.6241,104.896,105.331,74351.0
2021-12-14 10:00:00,111.34,111.56,111.26,111.39,46041.0,105.2932,105.5012,105.2175,105.3404,46041.0
2021-12-14 10:10:00,111.41,111.41,111.05,111.16,67619.0,105.3594,105.3594,105.0189,105.1229,67619.0
2021-12-14 10:20:00,111.12,111.7,111.03,111.52,58636.0,105.0851,105.6336,105.0,105.4634,58636.0
2021-12-14 10:30:00,111.51,111.55,111.25,111.25,48117.0,105.4539,105.4918,105.208,105.208,48117.0
2021-12-14 10:40:00,111.26,111.33,110.88,110.93,60990.0,105.2175,105.2837,104.8581,104.9054,60990.0
2021-12-14 10:50:00,110.93,110.99,110.66,110.85,77014.0,104.9054,104.9622,104.6501,104.8298,77014.0
2021-12-14 11:00:00,110.82,110.9,110.65,110.76,73561.0,104.8014,104.8771,104.6406,104.7447,73561.0
2021-12-14 11:10:00,110.76,110.85,110.6,110.83,34392.0,104.7447,104.8298,104.5933,104.8109,34392.0
2021-12-14 11:20:00,110.85,110.87,110.59,110.76,40328.0,104.8298,104.8487,104.5839,104.7447,40328.0
2021-12-14 11:30:00,110.76,110.78,110.51,110.57,38796.0,104.7447,104.7636,104.5082,104.565,38796.0
2021-12-14 11:40:00,110.57,110.76,110.56,110.66,37809.0,104.565,104.7447,104.5555,104.6501,37809.0
2021-12-14 11:50:00,110.67,110.81,110.39,110.4,36848.0,104.6595,104.7919,104.3947,104.4042,36848.0
2021-12-14 12:00:00,110.39,110.44,110.24,110.41,52694.0,104.3947,104.442,104.2529,104.4137,52694.0
2021-12-14 12:10:00,110.44,110.44,110.24,110.32,31965.0,104.442,104.442,104.2529,104.3286,31965.0
2021-12-14 12:20:00,110.32,110.47,110.28,110.46,72751.0,104.3286,104.4704,104.2907,104.4609,72751.0
2021-12-14 12:30:00,110.45,110.47,110.28,110.32,34750.0,104.4515,104.4704,104.2907,104.3286,34750.0
2021-12-14 12:40:00,110.33,110.36,110.17,110.19,31036.0,104.338,104.3664,104.1867,104.2056,31036.0
2021-12-14 12:50:00,110.21,110.27,110.1,110.16,26179.0,104.2245,104.2813,104.1205,104.1772,26179.0
2021-12-14 13:00:00,110.15,110.37,110.1,110.3,47137.0,104.1678,104.3758,104.1205,104.3096,47137.0
2021-12-14 13:10:00,110.29,110.39,110.18,110.21,64346.0,104.3002,104.3947,104.1962,104.2245,64346.0
2021-12-14 13:20:00,110.2,110.33,110.09,110.27,39047.0,104.2151,104.338,104.111,104.2813,39047.0
2021-12-14 13:30:00,110.27,110.3,110.08,110.16,44862.0,104.2813,104.3096,104.1016,104.1772,44862.0
2021-12-14 13:40:00,110.16,110.19,110.06,110.09,37057.0,104.1772,104.2056,104.0827,104.111,37057.0
2021-12-14 13:50:00,110.1,110.12,109.91,109.95,64792.0,104.1205,104.1394,103.9408,103.9786,64792.0
2021-12-14 14:00:00,109.95,110.37,109.91,110.35,100288.0,103.9786,104.3758,103.9408,104.3569,100288.0
2021-12-14 14:10:00,110.34,110.44,110.27,110.34,100177.0,104.3475,104.442,104.2813,104.3475,100177.0
2021-12-14 14:20:00,110.34,110.44,110.25,110.25,111228.0,104.3475,104.442,104.2624,104.2624,111228.0
2021-12-14 14:30:00,110.25,110.29,110.11,110.17,72012.0,104.2624,104.3002,104.13,104.1867,72012.0
2021-12-14 14:40:00,110.19,110.29,110.07,110.14,67035.0,104.2056,104.3002,104.0921,104.1583,67035.0
2021-12-14 14:50:00,110.14,110.26,110.07,110.26,74940.0,104.1583,104.2718,104.0921,104.2718,74940.0
2021-12-14 15:00:00,110.25,110.37,110.21,110.35,69319.0,104.2624,104.3758,104.2245,104.3569,69319.0
2021-12-14 15:10:00,110.33,110.48,110.24,110.45,54332.0,104.338,104.4799,104.2529,104.4515,54332.0
2021-12-14 15:20:00,110.44,110.58,110.37,110.55,87073.0,104.442,104.5744,104.3758,104.5461,87073.0
2021-12-14 15:30:00,110.55,110.55,110.33,110.37,145789.0,104.5461,104.5461,104.338,104.3758,145789.0
2021-12-14 15:40:00,110.36,110.46,110.06,110.06,119287.0,104.3664,104.4609,104.0827,104.0827,119287.0
2021-12-14 15:50:00,110.05,110.06,109.73,110.03,188776.0,104.0732,104.0827,103.7706,104.0543,188776.0
2021-12-15 09:30:00,109.99,110.11,109.45,109.47,199255.0,104.0165,104.13,103.5058,103.5247,199255.0
2021-12-15 09:40:00,109.49,109.49,109.07,109.14,88246.0,103.5436,103.5436,103.1464,103.2126,88246.0
2021-12-15 09:50:00,109.14,109.31,108.95,109.04,181716.0,103.2126,103.3734,103.033,103.1181,181716.0
2021-12-15 10:00:00,108.99,109.23,108.89,109.08,71799.0,103.0708,103.2977,102.9762,103.1559,71799.0
2021-12-15 10:10:00,109.03,109.1,108.75,108.75,51524.0,103.1086,103.1748,102.8438,102.8438,51524.0
2021-12-15 10:20:00,108.77,108.94,108.74,108.9,46033.0,102.8627,103.0235,102.8344,102.9857,46033.0
2021-12-15 10:30:00,108.9,109.09,108.89,109.03,63007.0,102.9857,103.1654,102.9762,103.1086,63007.0
2021-12-15 10:40:00,109.03,109.09,108.69,108.72,72688.0,103.1086,103.1654,102.7871,102.8154,72688.0
2021-12-15 10:50:00,108.74,108.86,108.68,108.83,59224.0,102.8344,102.9478,102.7776,102.9195,59224.0
2021-12-15 11:00:00,108.82,108.96,108.77,108.87,67280.0,102.91,103.0424,102.8627,102.9573,67280.0
2021-12-15 11:10:00,108.87,108.92,108.74,108.76,73610.0,102.9573,103.0046,102.8344,102.8533,73610.0
2021-12-15 11:20:00,108.75,108.89,108.72,108.79,89704.0,102.8438,102.9762,102.8154,102.8816,89704.0
2021-12-15 11:30:00,108.77,108.8,108.61,108.67,93977.0,102.8627,102.8911,102.7114,102.7682,93977.0
2021-12-15 11:40:00,108.67,109.08,108.6,109.07,78082.0,102.7682,103.1559,102.702,103.1464,78082.0
2021-12-15 11:50:00,109.05,109.17,109.0,109.11,63553.0,103.1275,103.241,103.0802,103.1843,63553.0
2021-12-15 12:00:00,109.1,109.28,109.09,109.2,45979.0,103.1748,103.345,103.1654,103.2694,45979.0
2021-12-15 12:10:00,109.22,109.24,109.0,109.01,63229.0,103.2883,103.3072,103.0802,103.0897,63229.0
2021-12-15 12:20:00,109.01,109.33,108.94,109.3,47952.0,103.0897,103.3923,103.0235,103.3639,47952.0
2021-12-15 12:30:00,109.3,109.42,109.23,109.33,40902.0,103.3639,103.4774,103.2977,103.3923,40902.0
2021-12-15 12:40:00,109.32,109.32,109.18,109.23,29223.0,103.3829,103.3829,103.2505,103.2977,29223.0
2021-12-15 12:50:00,109.2,109.35,109.2,109.31,31520.0,103.2694,103.4112,103.2694,103.3734,31520.0
2021-12-15 13:00:00,109.3,109.41,109.26,109.41,59185.0,103.3639,103.468,103.3261,103.468,59185.0
2021-12-15 13:10:00,109.4,109.46,109.31,109.42,42824.0,103.4585,103.5153,103.3734,103.4774,42824.0
2021-12-15 13:20:00,109.41,109.41,109.25,109.31,38480.0,103.468,103.468,103.3167,103.3734,38480.0
2021-12-15 13:30:00,109.31,109.46,109.29,109.36,99552.0,103.3734,103.5153,103.3545,103.4207,99552.0
2021-12-15 13:40:00,109.35,109.51,109.33,109.46,61863.0,103.4112,103.5625,103.3923,103.5153,61863.0
2021-12-15 13:50:00,109.46,109.54,109.37,109.48,94874.0,103.5153,103.5909,103.4301,103.5342,94874.0
2021-12-15 14:00:00,109.46,110.54,108.92,110.25,336983.0,103.5153,104.5366,103.0046,104.2624,336983.0
2021-12-15 14:10:00,110.19,110.72,110.14,110.47,115813.0,104.2056,104.7068,104.1583,104.4704,115813.0
2021-12-15 14:20:00,110.49,110.5,109.73,110.02,127412.0,104.4893,104.4988,103.7706,104.0448,127412.0
2021-12-15 14:30:00,109.97,110.27,109.91,110.17,99837.0,103.9976,104.2813,103.9408,104.1867,99837.0
2021-12-15 14:40:00,110.1,110.33,109.94,109.98,79561.0,104.1205,104.338,103.9692,104.007,79561.0
2021-12-15 14:50:00,109.94,110.38,109.84,109.94,115860.0,103.9692,104.3853,103.8746,103.9692,115860.0
2021-12-15 15:00:00,110.03,110.83,109.97,110.81,181262.0,104.0543,104.8109,103.9976,104.7919,181262.0
2021-12-15 15:10:00,110.8,111.32,110.73,111.26,116909.0,104.7825,105.2742,104.7163,105.2175,116909.0
2021-12-15 15:20:00,111.26,111.59,111.24,111.54,193436.0,105.2175,105.5296,105.1986,105.4823,193436.0
2021-12-15 15:30:00,111.53,111.73,111.41,111.7,170201.0,105.4728,105.662,105.3594,105.6336,170201.0
2021-12-15 15:40:00,111.7,111.76,111.02,111.02,211514.0,105.6336,105.6903,104.9905,104.9905,211514.0
2021-12-15 15:50:00,111.03,111.47,111.0,111.43,229924.0,105.0,105.4161,104.9716,105.3783,229924.0
2021-12-16 09:30:00,112.22,112.35,111.59,111.67,211915.0,106.1254,106.2483,105.5296,105.6052,211915.0
2021-12-16 09:40:00,111.64,112.27,111.37,112.26,118874.0,105.5769,106.1726,105.3215,106.1632,118874.0
2021-12-16 09:50:00,112.29,112.38,111.91,111.95,95559.0,106.1916,106.2767,105.8322,105.87,95559.0
2021-12-16 10:00:00,111.97,112.15,111.5,111.5,66578.0,105.8889,106.0592,105.4445,105.4445,66578.0
2021-12-16 10:10:00,111.5,111.95,111.5,111.87,93834.0,105.4445,105.87,105.4445,105.7944,93834.0
2021-12-16 10:20:00,111.89,112.25,111.85,112.17,49741.0,105.8133,106.1537,105.7755,106.0781,49741.0
2021-12-16 10:30:00,112.14,112.23,111.93,111.93,99660.0,106.0497,106.1348,105.8511,105.8511,99660.0
2021-12-16 10:40:00,111.92,112.1,111.87,112.07,70267.0,105.8417,106.0119,105.7944,105.9835,70267.0
2021-12-16 10:50:00,112.09,112.14,111.8,111.93,64413.0,106.0024,106.0497,105.7282,105.8511,64413.0
2021-12-16 11:00:00,111.91,111.93,111.44,111.5,51264.0,105.8322,105.8511,105.3877,105.4445,51264.0
2021-12-16 11:10:00,111.51,111.77,111.42,111.74,36788.0,105.4539,105.6998,105.3688,105.6714,36788.0
2021-12-16 11:20:00,111.73,111.91,111.71,111.9,84648.0,105.662,105.8322,105.6431,105.8227,84648.0
2021-12-16 11:30:00,111.85,111.87,111.5,111.54,65260.0,105.7755,105.7944,105.4445,105.4823,65260.0
2021-12-16 11:40:00,111.51,111.64,111.24,111.42,72903.0,105.4539,105.5769,105.1986,105.3688,72903.0
2021-12-16 11:50:00,111.43,111.5,111.22,111.26,41198.0,105.3783,105.4445,105.1797,105.2175,41198.0
2021-12-16 12:00:00,111.23,111.44,111.14,111.19,43417.0,105.1891,105.3877,105.104,105.1513,43417.0
2021-12-16 12:10:00,111.17,111.37,111.14,111.26,76945.0,105.1324,105.3215,105.104,105.2175,76945.0
2021-12-16 12:20:00,111.28,111.37,110.96,111.11,81104.0,105.2364,105.3215,104.9338,105.0756,81104.0
2021-12-16 12:30:00,111.08,111.15,110.86,110.91,64114.0,105.0473,105.1135,104.8392,104.8865,64114.0
2021-12-16 12:40:00,110.89,110.92,110.52,110.54,98388.0,104.8676,104.896,104.5177,104.5366,98388.0
2021-12-16 12:50:00,110.55,110.67,110.3,110.3,61876.0,104.5461,104.6595,104.3096,104.3096,61876.0
2021-12-16 13:00:00,110.32,110.59,110.27,110.5,63102.0,104.3286,104.5839,104.2813,104.4988,63102.0
2021-12-16 13:10:00,110.47,110.65,110.47,110.6,51725.0,104.4704,104.6406,104.4704,104.5933,51725.0
2021-12-16 13:20:00,110.6,110.65,110.33,110.53,56109.0,104.5933,104.6406,104.338,104.5271,56109.0
2021-12-16 13:30:00,110.52,110.58,110.25,110.48,71953.0,104.5177,104.5744,104.2624,104.4799,71953.0
2021-12-16 13:40:00,110.48,110.75,110.43,110.73,49958.0,104.4799,104.7352,104.4326,104.7163,49958.0
2021-12-16 13:50:00,110.72,110.74,110.37,110.38,51438.0,104.7068,104.7257,104.3758,104.3853,51438.0
2021-12-16 14:00:00,110.37,110.44,110.1,110.13,89310.0,104.3758,104.442,104.1205,104.1489,89310.0
2021-12-16 14:10:00,110.13,110.15,109.74,109.76,59568.0,104.1489,104.1678,103.7801,103.799,59568.0
2021-12-16 14:20:00,109.77,109.77,109.45,109.5,60851.0,103.8084,103.8084,103.5058,103.5531,60851.0
2021-12-16 14:30:00,109.5,109.64,109.36,109.61,161938.0,103.5531,103.6855,103.4207,103.6571,161938.0
2021-12-16 14:40:00,109.61,109.68,109.03,109.14,112385.0,103.6571,103.7233,103.1086,103.2126,112385.0
2021-12-16 14:50:00,109.14,109.44,109.05,109.42,187543.0,103.2126,103.4963,103.1275,103.4774,187543.0
2021-12-16 15:00:00,109.38,109.57,109.23,109.34,115266.0,103.4396,103.6193,103.2977,103.4018,115266.0
2021-12-16 15:10:00,109.32,109.52,109.23,109.51,81164.0,103.3829,103.572,103.2977,103.5625,81164.0
2021-12-16 15:20:00,109.54,109.86,109.5,109.86,150949.0,103.5909,103.8935,103.5531,103.8935,150949.0
2021-12-16 15:30:00,109.86,109.95,109.52,109.8,105270.0,103.8935,103.9786,103.572,103.8368,105270.0
2021-12-16 15:40:00,109.79,109.88,109.38,109.38,129014.0,103.8273,103.9124,103.4396,103.4396,129014.0
2021-12-16 15:50:00,109.37,110.0,109.35,109.51,154904.0,103.4301,104.0259,103.4112,103.5625,154904.0
2021-12-17 09:30:00,109.19,109.45,108.59,108.7,384467.0,103.2599,103.5058,102.6925,102.7965,384467.0
2021-12-17 09:40:00,108.72,108.74,108.26,108.51,176077.0,102.8154,102.8344,102.3804,102.6169,176077.0
2021-12-17 09:50:00,108.56,108.84,108.41,108.71,99680.0,102.6641,102.9289,102.5223,102.806,99680.0
2021-12-17 10:00:00,108.67,108.99,108.65,108.85,117231.0,102.7682,103.0708,102.7492,102.9384,117231.0
2021-12-17 10:10:00,108.84,108.9,108.32,108.46,97530.0,102.9289,102.9857,102.4372,102.5696,97530.0
2021-12-17 10:20:00,108.47,108.85,108.37,108.81,104324.0,102.579,102.9384,102.4845,102.9006,104324.0
2021-12-17 10:30:00,108.84,109.72,108.72,109.72,176514.0,102.9289,103.7611,102.8154,103.7611,176514.0
2021-12-17 10:40:00,109.72,110.13,109.64,110.09,88021.0,103.7611,104.1489,103.6855,104.111,88021.0
2021-12-17 10:50:00,110.06,111.02,109.93,110.6,119673.0,104.0827,104.9905,103.9597,104.5933,119673.0
2021-12-17 11:00:00,110.58,110.71,110.33,110.34,58454.0,104.5744,104.6974,104.338,104.3475,58454.0
2021-12-17 11:10:00,110.35,110.71,110.35,110.54,68202.0,104.3569,104.6974,104.3569,104.5366,68202.0
2021-12-17 11:20:00,110.54,110.55,110.36,110.51,68142.0,104.5366,104.5461,104.3664,104.5082,68142.0
2021-12-17 11:30:00,110.49,110.56,110.03,110.09,74619.0,104.4893,104.5555,104.0543,104.111,74619.0
2021-12-17 11:40:00,110.11,110.15,109.75,109.76,47777.0,104.13,104.1678,103.7895,103.799,47777.0
2021-12-17 11:50:00,109.78,110.01,109.76,109.93,92677.0,103.8179,104.0354,103.799,103.9597,92677.0
2021-12-17 12:00:00,109.92,109.92,109.53,109.66,74465.0,103.9503,103.9503,103.5815,103.7044,74465.0
2021-12-17 12:10:00,109.66,109.99,109.66,109.8,156509.0,103.7044,104.0165,103.7044,103.8368,156509.0
2021-12-17 12:20:00,109.81,109.9,109.64,109.82,63680.0,103.8462,103.9314,103.6855,103.8557,63680.0
2021-12-17 12:30:00,109.82,110.14,109.73,109.93,87374.0,103.8557,104.1583,103.7706,103.9597,87374.0
2021-12-17 12:40:00,109.94,110.01,109.84,109.98,31439.0,103.9692,104.0354,103.8746,104.007,31439.0
2021-12-17 12:50:00,109.98,110.09,109.71,110.04,49528.0,104.007,104.111,103.7517,104.0638,49528.0
2021-12-17 13:00:00,110.04,110.14,109.84,109.88,40896.0,104.0638,104.1583,103.8746,103.9124,40896.0
2021-12-17 13:10:00,109.91,110.04,109.85,110.03,56735.0,103.9408,104.0638,103.8841,104.0543,56735.0
2021-12-17 13:20:00,110.03,110.21,109.99,110.2,50136.0,104.0543,104.2245,104.0165,104.2151,50136.0
2021-12-17 13:30:00,110.2,110.37,110.12,110.37,38670.0,104.2151,104.3758,104.1394,104.3758,38670.0
2021-12-17 13:40:00,110.39,110.39,110.22,110.36,81730.0,104.3947,104.3947,104.234,104.3664,81730.0
2021-12-17 13:50:00,110.35,110.38,110.2,110.36,53868.0,104.3569,104.3853,104.2151,104.3664,53868.0
2021-12-17 14:00:00,110.38,110.39,110.22,110.31,52250.0,104.3853,104.3947,104.234,104.3191,52250.0
2021-12-17 14:10:00,110.31,110.37,110.2,110.23,45926.0,104.3191,104.3758,104.2151,104.2434,45926.0
2021-12-17 14:20:00,110.23,110.31,110.05,110.1,70684.0,104.2434,104.3191,104.0732,104.1205,70684.0
2021-12-17 14:30:00,110.11,110.21,110.02,110.1,53610.0,104.13,104.2245,104.0448,104.1205,53610.0
2021-12-17 14:40:00,110.1,110.34,110.09,110.27,116999.0,104.1205,104.3475,104.111,104.2813,116999.0
2021-12-17 14:50:00,110.27,110.28,110.04,110.09,67971.0,104.2813,104.2907,104.0638,104.111,67971.0
2021-12-17 15:00:00,110.1,110.36,110.1,110.36,79150.0,104.1205,104.3664,104.1205,104.3664,79150.0
2021-12-17 15:10:00,110.36,110.36,109.9,110.04,110846.0,104.3664,104.3664,103.9314,104.0638,110846.0
2021-12-17 15:20:00,110.07,110.27,109.88,109.95,73413.0,104.0921,104.2813,103.9124,103.9786,73413.0
2021-12-17 15:30:00,109.97,110.06,109.68,109.97,116809.0,103.9976,104.0827,103.7233,103.9976,116809.0
2021-12-17 15:40:00,109.97,110.14,109.64,109.64,82061.0,103.9976,104.1583,103.6855,103.6855,82061.0
2021-12-17 15:50:00,109.64,110.13,109.45,109.78,370763.0,103.6855,104.1489,103.5058,103.8179,370763.0
2021-12-20 09:30:00,108.17,108.47,107.54,107.73,271726.0,102.2953,102.579,101.6995,101.8792,271726.0
2021-12-20 09:40:00,107.74,107.74,107.0,107.04,173593.0,101.8887,101.8887,101.1889,101.2267,173593.0
2021-12-20 09:50:00,107.01,107.64,106.84,107.48,129546.0,101.1983,101.7941,101.0375,101.6428,129546.0
2021-12-20 10:00:00,107.46,107.69,107.33,107.52,82771.0,101.6239,101.8414,101.5009,101.6806,82771.0
2021-12-20 10:10:00,107.5,107.84,107.38,107.77,100309.0,101.6617,101.9832,101.5482,101.917,100309.0
2021-12-20 10:20:00,107.78,107.85,107.18,107.23,816619.0,101.9265,101.9927,101.3591,101.4064,816619.0
2021-12-20 10:30:00,107.24,107.33,107.05,107.15,263296.0,101.4158,101.5009,101.2361,101.3307,263296.0
2021-12-20 10:40:00,107.15,107.17,106.75,106.76,84824.0,101.3307,101.3496,100.9524,100.9619,84824.0
2021-12-20 10:50:00,106.76,106.86,106.61,106.85,93415.0,100.9619,101.0565,100.82,101.047,93415.0
2021-12-20 11:00:00,106.84,106.87,106.55,106.79,68836.0,101.0375,101.0659,100.7633,100.9903,68836.0
2021-12-20 11:10:00,106.78,106.86,106.53,106.66,57634.0,100.9808,101.0565,100.7444,100.8673,57634.0
2021-12-20 11:20:00,106.67,106.72,106.55,106.68,363026.0,100.8768,100.9241,100.7633,100.8862,363026.0
2021-12-20 11:30:00,106.69,106.78,106.61,106.77,514164.0,100.8957,100.9808,100.82,100.9714,514164.0
2021-12-20 11:40:00,106.76,107.02,106.69,107.02,129713.0,100.9619,101.2078,100.8957,101.2078,129713.0
2021-12-20 11:50:00,107.01,107.31,106.97,107.31,144784.0,101.1983,101.482,101.1605,101.482,144784.0
2021-12-20 12:00:00,107.31,107.31,107.09,107.1,46159.0,101.482,101.482,101.274,101.2834,46159.0
2021-12-20 12:10:00,107.11,107.24,106.95,107.14,95156.0,101.2929,101.4158,101.1416,101.3213,95156.0
2021-12-20 12:20:00,107.13,107.13,106.96,106.99,55076.0,101.3118,101.3118,101.151,101.1794,55076.0
2021-12-20 12:30:00,106.99,106.99,106.71,106.76,61070.0,101.1794,101.1794,100.9146,100.9619,61070.0
2021-12-20 12:40:00,106.76,106.87,106.73,106.83,67144.0,100.9619,101.0659,100.9335,101.0281,67144.0
2021-12-20 12:50:00,106.83,106.93,106.67,106.71,103409.0,101.0281,101.1227,100.8768,100.9146,103409.0
2021-12-20 13:00:00,106.69,106.83,106.59,106.83,119269.0,100.8957,101.0281,100.8011,101.0281,119269.0
2021-12-20 13:10:00,106.82,106.97,106.69,106.89,85753.0,101.0186,101.1605,100.8957,101.0848,85753.0
2021-12-20 13:20:00,106.89,107.08,106.85,107.05,73886.0,101.0848,101.2645,101.047,101.2361,73886.0
2021-12-20 13:30:00,107.03,107.33,106.9,107.31,103087.0,101.2172,101.5009,101.0943,101.482,103087.0
2021-12-20 13:40:00,107.32,107.53,107.29,107.42,55237.0,101.4915,101.6901,101.4631,101.586,55237.0
2021-12-20 13:50:00,107.42,107.59,107.3,107.43,57807.0,101.586,101.7468,101.4726,101.5955,57807.0
2021-12-20 14:00:00,107.42,107.66,107.39,107.6,110686.0,101.586,101.813,101.5577,101.7563,110686.0
2021-12-20 14:10:00,107.59,107.69,107.49,107.57,90207.0,101.7468,101.8414,101.6522,101.7279,90207.0
2021-12-20 14:20:00,107.54,107.68,107.41,107.5,236181.0,101.6995,101.8319,101.5766,101.6617,236181.0
2021-12-20 14:30:00,107.49,107.53,107.31,107.36,216354.0,101.6522,101.6901,101.482,101.5293,216354.0
2021-12-20 14:40:00,107.38,107.5,107.32,107.49,50575.0,101.5482,101.6617,101.4915,101.6522,50575.0
2021-12-20 14:50:00,107.48,107.79,107.48,107.71,190833.0,101.6428,101.936,101.6428,101.8603,190833.0
2021-12-20 15:00:00,107.72,107.93,107.71,107.86,167692.0,101.8698,102.0684,101.8603,102.0022,167692.0
2021-12-20 15:10:00,107.86,108.18,107.82,108.15,213902.0,102.0022,102.3048,101.9643,102.2764,213902.0
2021-12-20 15:20:00,108.14,108.55,108.04,108.49,158885.0,102.2669,102.6547,102.1724,102.5979,158885.0
2021-12-20 15:30:00,108.45,108.45,108.04,108.12,77757.0,102.5601,102.5601,102.1724,102.248,77757.0
2021-12-20 15:40:00,108.12,108.28,107.95,108.1,109644.0,102.248,102.3993,102.0873,102.2291,109644.0
2021-12-20 15:50:00,108.1,108.46,108.1,108.2,234739.0,102.2291,102.5696,102.2291,102.3237,234739.0
2021-12-21 09:30:00,109.33,110.31,109.33,110.27,160212.0,103.3923,104.3191,103.3923,104.2813,160212.0
2021-12-21 09:40:00,110.28,110.36,109.85,110.22,129484.0,104.2907,104.3664,103.8841,104.234,129484.0
2021-12-21 09:50:00,110.18,110.26,109.9,110.01,80542.0,104.1962,104.2718,103.9314,104.0354,80542.0
2021-12-21 10:00:00,110.0,110.42,110.0,110.42,48823.0,104.0259,104.4231,104.0259,104.4231,48823.0
2021-12-21 10:10:00,110.38,110.88,110.36,110.86,42559.0,104.3853,104.8581,104.3664,104.8392,42559.0
2021-12-21 10:20:00,110.87,110.99,110.3,110.49,60200.0,104.8487,104.9622,104.3096,104.4893,60200.0
2021-12-21 10:30:00,110.51,110.66,110.17,110.38,103410.0,104.5082,104.6501,104.1867,104.3853,103410.0
2021-12-21 10:40:00,110.37,110.58,110.29,110.4,243542.0,104.3758,104.5744,104.3002,104.4042,243542.0
2021-12-21 10:50:00,110.39,110.46,110.21,110.24,58034.0,104.3947,104.4609,104.2245,104.2529,58034.0
2021-12-21 11:00:00,110.24,110.46,110.14,110.43,127251.0,104.2529,104.4609,104.1583,104.4326,127251.0
2021-12-21 11:10:00,110.43,110.58,110.41,110.55,109920.0,104.4326,104.5744,104.4137,104.5461,109920.0
2021-12-21 11:20:00,110.57,110.64,110.49,110.5,40038.0,104.565,104.6312,104.4893,104.4988,40038.0
2021-12-21 11:30:00,110.47,110.64,110.42,110.61,50416.0,104.4704,104.6312,104.4231,104.6028,50416.0
2021-12-21 11:40:00,110.61,110.76,110.57,110.63,63561.0,104.6028,104.7447,104.565,104.6217,63561.0
2021-12-21 11:50:00,110.64,110.69,110.47,110.57,109011.0,104.6312,104.6785,104.4704,104.565,109011.0
2021-12-21 12:00:00,110.58,110.86,110.53,110.84,163174.0,104.5744,104.8392,104.5271,104.8203,163174.0
2021-12-21 12:10:00,110.85,110.95,110.8,110.86,61534.0,104.8298,104.9243,104.7825,104.8392,61534.0
2021-12-21 12:20:00,110.85,110.94,110.77,110.91,46630.0,104.8298,104.9149,104.7541,104.8865,46630.0
2021-12-21 12:30:00,110.92,110.95,110.85,110.93,57541.0,104.896,104.9243,104.8298,104.9054,57541.0
2021-12-21 12:40:00,110.9,110.94,110.86,110.92,51971.0,104.8771,104.9149,104.8392,104.896,51971.0
2021-12-21 12:50:00,110.92,111.05,110.91,111.0,104651.0,104.896,105.0189,104.8865,104.9716,104651.0
2021-12-21 13:00:00,110.98,111.0,110.89,110.97,89140.0,104.9527,104.9716,104.8676,104.9432,89140.0
2021-12-21 13:10:00,110.96,111.07,110.93,111.01,46567.0,104.9338,105.0378,104.9054,104.9811,46567.0
2021-12-21 13:20:00,111.01,111.09,110.96,111.02,62145.0,104.9811,105.0567,104.9338,104.9905,62145.0
2021-12-21 13:30:00,111.01,111.21,110.99,111.19,495936.0,104.9811,105.1702,104.9622,105.1513,495936.0
2021-12-21 13:40:00,111.17,111.27,111.15,111.26,39615.0,105.1324,105.227,105.1135,105.2175,39615.0
2021-12-21 13:50:00,111.27,111.27,111.15,111.19,56337.0,105.227,105.227,105.1135,105.1513,56337.0
2021-12-21 14:00:00,111.21,111.27,111.14,111.23,63768.0,105.1702,105.227,105.104,105.1891,63768.0
2021-12-21 14:10:00,111.23,111.29,111.14,111.16,87218.0,105.1891,105.2459,105.104,105.1229,87218.0
2021-12-21 14:20:00,111.15,111.2,111.1,111.16,56461.0,105.1135,105.1608,105.0662,105.1229,56461.0
2021-12-21 14:30:00,111.15,111.24,110.98,110.98,55466.0,105.1135,105.1986,104.9527,104.9527,55466.0
2021-12-21 14:40:00,111.0,111.26,110.94,111.22,53077.0,104.9716,105.2175,104.9149,105.1797,53077.0
2021-12-21 14:50:00,111.22,111.28,111.17,111.23,55863.0,105.1797,105.2364,105.1324,105.1891,55863.0
2021-12-21 15:00:00,111.23,111.3,111.18,111.26,105327.0,105.1891,105.2553,105.1418,105.2175,105327.0
2021-12-21 15:10:00,111.26,111.39,111.25,111.36,147523.0,105.2175,105.3404,105.208,105.3121,147523.0
2021-12-21 15:20:00,111.35,111.37,111.21,111.26,74408.0,105.3026,105.3215,105.1702,105.2175,74408.0
2021-12-21 15:30:00,111.24,111.36,111.1,111.17,89730.0,105.1986,105.3121,105.0662,105.1324,89730.0
2021-12-21 15:40:00,111.16,111.18,110.97,111.05,88702.0,105.1229,105.1418,104.9432,105.0189,88702.0
2021-12-21 15:50:00,111.06,111.48,111.05,111.41,242188.0,105.0284,105.4256,105.0189,105.3594,242188.0
2021-12-22 09:30:00,111.36,111.7,111.21,111.67,143179.0,105.3121,105.6336,105.1702,105.6052,143179.0
2021-12-22 09:40:00,111.65,111.66,111.24,111.24,118555.0,105.5863,105.5958,105.1986,105.1986,118555.0
2021-12-22 09:50:00,111.24,111.43,111.0,111.22,85565.0,105.1986,105.3783,104.9716,105.1797,85565.0
2021-12-22 10:00:00,111.22,111.61,111.18,111.36,74320.0,105.1797,105.5485,105.1418,105.3121,74320.0
2021-12-22 10:10:00,111.37,111.81,111.36,111.68,51500.0,105.3215,105.7376,105.3121,105.6147,51500.0
2021-12-22 10:20:00,111.67,111.88,111.6,111.63,45799.0,105.6052,105.8038,105.539,105.5674,45799.0
2021-12-22 10:30:00,111.64,111.92,111.51,111.86,66885.0,105.5769,105.8417,105.4539,105.7849,66885.0
2021-12-22 10:40:00,111.85,111.94,111.71,111.94,68862.0,105.7755,105.8606,105.6431,105.8606,68862.0
2021-12-22 10:50:00,111.93,112.05,111.9,112.05,72103.0,105.8511,105.9646,105.8227,105.9646,72103.0
2021-12-22 11:00:00,112.04,112.11,111.83,111.91,60845.0,105.9551,106.0213,105.7565,105.8322,60845.0
2021-12-22 11:10:00,111.91,112.05,111.91,112.04,47352.0,105.8322,105.9646,105.8322,105.9551,47352.0
2021-12-22 11:20:00,112.06,112.07,111.9,112.01,39212.0,105.9741,105.9835,105.8227,105.9268,39212.0
2021-12-22 11:30:00,112.0,112.14,111.95,112.13,21813.0,105.9173,106.0497,105.87,106.0403,21813.0
2021-12-22 11:40:00,112.13,112.15,111.94,112.04,34186.0,106.0403,106.0592,105.8606,105.9551,34186.0
2021-12-22 11:50:00,112.07,112.21,112.02,112.18,65446.0,105.9835,106.1159,105.9362,106.0875,65446.0
2021-12-22 12:00:00,112.21,112.32,112.16,112.26,62027.0,106.1159,106.2199,106.0686,106.1632,62027.0
2021-12-22 12:10:00,112.24,112.25,112.06,112.08,51367.0,106.1443,106.1537,105.9741,105.993,51367.0
2021-12-22 12:20:00,112.06,112.15,111.98,112.15,48119.0,105.9741,106.0592,105.8984,106.0592,48119.0
2021-12-22 12:30:00,112.14,112.24,112.1,112.17,51819.0,106.0497,106.1443,106.0119,106.0781,51819.0
2021-12-22 12:40:00,112.18,112.27,112.14,112.27,39446.0,106.0875,106.1726,106.0497,106.1726,39446.0
2021-12-22 12:50:00,112.28,112.47,112.27,112.43,42252.0,106.1821,106.3618,106.1726,106.324,42252.0
2021-12-22 13:00:00,112.43,112.56,112.39,112.52,37387.0,106.324,106.4469,106.2861,106.4091,37387.0
2021-12-22 13:10:00,112.53,112.58,112.45,112.56,41120.0,106.4185,106.4658,106.3429,106.4469,41120.0
2021-12-22 13:20:00,112.55,112.56,112.45,112.47,44747.0,106.4374,106.4469,106.3429,106.3618,44747.0
2021-12-22 13:30:00,112.49,112.56,112.3,112.32,66048.0,106.3807,106.4469,106.201,106.2199,66048.0
2021-12-22 13:40:00,112.32,112.42,112.27,112.39,53000.0,106.2199,106.3145,106.1726,106.2861,53000.0
2021-12-22 13:50:00,112.39,112.46,112.37,112.39,33768.0,106.2861,106.3523,106.2672,106.2861,33768.0
2021-12-22 14:00:00,112.32,112.33,112.21,112.25,69925.0,106.2199,106.2294,106.1159,106.1537,69925.0
2021-12-22 14:10:00,112.26,112.34,112.22,112.27,40645.0,106.1632,106.2388,106.1254,106.1726,40645.0
2021-12-22 14:20:00,112.26,112.3,111.92,111.95,47720.0,106.1632,106.201,105.8417,105.87,47720.0
2021-12-22 14:30:00,111.95,112.14,111.93,112.02,51256.0,105.87,106.0497,105.8511,105.9362,51256.0
2021-12-22 14:40:00,111.99,112.17,111.92,112.16,82078.0,105.9079,106.0781,105.8417,106.0686,82078.0
2021-12-22 14:50:00,112.16,112.28,112.14,112.25,90035.0,106.0686,106.1821,106.0497,106.1537,90035.0
2021-12-22 15:00:00,112.27,112.39,112.26,112.37,83245.0,106.1726,106.2861,106.1632,106.2672,83245.0
2021-12-22 15:10:00,112.34,112.41,112.18,112.2,51381.0,106.2388,106.305,106.0875,106.1064,51381.0
2021-12-22 15:20:00,112.21,112.38,112.14,112.31,78290.0,106.1159,106.2767,106.0497,106.2105,78290.0
2021-12-22 15:30:00,112.31,112.46,112.31,112.43,69985.0,106.2105,106.3523,106.2105,106.324,69985.0
2021-12-22 15:40:00,112.42,112.54,112.34,112.4,105937.0,106.3145,106.428,106.2388,106.2956,105937.0
2021-12-22 15:50:00,112.41,112.71,112.41,112.71,170600.0,106.305,106.5888,106.305,106.5888,170600.0
2021-12-23 09:30:00,113.19,113.48,112.86,113.39,245445.0,107.0427,107.3169,106.7306,107.2318,245445.0
2021-12-23 09:40:00,113.37,113.41,113.13,113.17,131343.0,107.2129,107.2507,106.9859,107.0238,131343.0
2021-12-23 09:50:00,113.18,113.32,113.1,113.12,89593.0,107.0332,107.1656,106.9576,106.9765,89593.0
2021-12-23 10:00:00,113.1,113.22,112.99,113.22,56753.0,106.9576,107.0711,106.8535,107.0711,56753.0
2021-12-23 10:10:00,113.22,113.38,113.2,113.31,42499.0,107.0711,107.2224,107.0521,107.1562,42499.0
2021-12-23 10:20:00,113.3,113.3,113.02,113.04,28061.0,107.1467,107.1467,106.8819,106.9008,28061.0
2021-12-23 10:30:00,113.04,113.18,113.02,113.18,41102.0,106.9008,107.0332,106.8819,107.0332,41102.0
2021-12-23 10:40:00,113.2,113.27,113.16,113.26,39554.0,107.0521,107.1183,107.0143,107.1089,39554.0
2021-12-23 10:50:00,113.27,113.4,113.19,113.39,36152.0,107.1183,107.2413,107.0427,107.2318,36152.0
2021-12-23 11:00:00,113.39,113.42,113.22,113.32,35346.0,107.2318,107.2602,107.0711,107.1656,35346.0
2021-12-23 11:10:00,113.35,113.42,113.26,113.41,48214.0,107.194,107.2602,107.1089,107.2507,48214.0
2021-12-23 11:20:00,113.42,113.44,113.35,113.39,47425.0,107.2602,107.2791,107.194,107.2318,47425.0
2021-12-23 11:30:00,113.41,113.49,113.41,113.47,78235.0,107.2507,107.3264,107.2507,107.3075,78235.0
2021-12-23 11:40:00,113.49,113.53,113.41,113.43,51583.0,107.3264,107.3642,107.2507,107.2696,51583.0
2021-12-23 11:50:00,113.42,113.48,113.4,113.44,30108.0,107.2602,107.3169,107.2413,107.2791,30108.0
2021-12-23 12:00:00,113.42,113.48,113.35,113.37,108887.0,107.2602,107.3169,107.194,107.2129,108887.0
2021-12-23 12:10:00,113.35,113.49,113.35,113.46,32741.0,107.194,107.3264,107.194,107.298,32741.0
2021-12-23 12:20:00,113.47,113.58,113.47,113.56,39711.0,107.3075,107.4115,107.3075,107.3926,39711.0
2021-12-23 12:30:00,113.57,113.62,113.54,113.57,255450.0,107.402,107.4493,107.3737,107.402,255450.0
2021-12-23 12:40:00,113.56,113.57,113.45,113.45,39646.0,107.3926,107.402,107.2886,107.2886,39646.0
2021-12-23 12:50:00,113.46,113.48,113.4,113.44,69520.0,107.298,107.3169,107.2413,107.2791,69520.0
2021-12-23 13:00:00,113.43,113.54,113.43,113.53,53864.0,107.2696,107.3737,107.2696,107.3642,53864.0
2021-12-23 13:10:00,113.54,113.57,113.46,113.53,33152.0,107.3737,107.402,107.298,107.3642,33152.0
2021-12-23 13:20:00,113.53,113.63,113.52,113.63,37695.0,107.3642,107.4588,107.3548,107.4588,37695.0
2021-12-23 13:30:00,113.63,113.64,113.54,113.62,30340.0,107.4588,107.4682,107.3737,107.4493,30340.0
2021-12-23 13:40:00,113.62,113.64,113.58,113.62,78402.0,107.4493,107.4682,107.4115,107.4493,78402.0
2021-12-23 13:50:00,113.63,113.7,113.62,113.67,54168.0,107.4588,107.525,107.4493,107.4966,54168.0
2021-12-23 14:00:00,113.68,113.7,113.6,113.62,44121.0,107.5061,107.525,107.4304,107.4493,44121.0
2021-12-23 14:10:00,113.62,113.65,113.57,113.64,31467.0,107.4493,107.4777,107.402,107.4682,31467.0
2021-12-23 14:20:00,113.63,113.71,113.62,113.69,40950.0,107.4588,107.5344,107.4493,107.5155,40950.0
2021-12-23 14:30:00,113.69,113.69,113.59,113.61,38760.0,107.5155,107.5155,107.421,107.4399,38760.0
2021-12-23 14:40:00,113.61,113.64,113.57,113.63,73301.0,107.4399,107.4682,107.402,107.4588,73301.0
2021-12-23 14:50:00,113.62,113.63,113.58,113.58,31503.0,107.4493,107.4588,107.4115,107.4115,31503.0
2021-12-23 15:00:00,113.57,113.58,113.44,113.5,67431.0,107.402,107.4115,107.2791,107.3358,67431.0
2021-12-23 15:10:00,113.51,113.61,113.5,113.54,43661.0,107.3453,107.4399,107.3358,107.3737,43661.0
2021-12-23 15:20:00,113.54,113.57,113.45,113.47,204772.0,107.3737,107.402,107.2886,107.3075,204772.0
2021-12-23 15:30:00,113.47,113.48,113.34,113.38,54067.0,107.3075,107.3169,107.1845,107.2224,54067.0
2021-12-23 15:40:00,113.39,113.56,113.35,113.53,88225.0,107.2318,107.3926,107.194,107.3642,88225.0
2021-12-23 15:50:00,113.57,113.66,113.32,113.32,238380.0,107.402,107.4872,107.1656,107.1656,238380.0
2021-12-27 09:30:00,113.6,113.71,113.0,113.01,103638.0,107.4304,107.5344,106.863,106.8725,103638.0
2021-12-27 09:40:00,113.0,113.66,112.9,113.64,52890.0,106.863,107.4872,106.7684,107.4682,52890.0
2021-12-27 09:50:00,113.62,113.63,112.93,113.09,92310.0,107.4493,107.4588,106.7968,106.9481,92310.0
2021-12-27 10:00:00,113.09,113.51,112.96,113.5,45460.0,106.9481,107.3453,106.8252,107.3358,45460.0
2021-12-27 10:10:00,113.48,113.73,113.42,113.73,40381.0,107.3169,107.5534,107.2602,107.5534,40381.0
2021-12-27 10:20:00,113.75,114.0,113.74,113.96,91714.0,107.5723,107.8087,107.5628,107.7709,91714.0
2021-12-27 10:30:00,113.96,114.07,113.91,114.02,35129.0,107.7709,107.8749,107.7236,107.8276,35129.0
2021-12-27 10:40:00,114.02,114.15,113.98,114.15,25440.0,107.8276,107.9505,107.7898,107.9505,25440.0
2021-12-27 10:50:00,114.16,114.42,114.16,114.39,23988.0,107.96,108.2059,107.96,108.1775,23988.0
2021-12-27 11:00:00,114.42,114.46,114.35,114.42,29953.0,108.2059,108.2437,108.1397,108.2059,29953.0
2021-12-27 11:10:00,114.42,114.51,114.33,114.33,68144.0,108.2059,108.291,108.1208,108.1208,68144.0
2021-12-27 11:20:00,114.34,114.42,114.29,114.4,52382.0,108.1302,108.2059,108.0829,108.187,52382.0
2021-12-27 11:30:00,114.4,114.4,114.23,114.4,71013.0,108.187,108.187,108.0262,108.187,71013.0
2021-12-27 11:40:00,114.37,114.45,114.36,114.38,27667.0,108.1586,108.2343,108.1491,108.1681,27667.0
2021-12-27 11:50:00,114.38,114.46,114.38,114.4,20904.0,108.1681,108.2437,108.1681,108.187,20904.0
2021-12-27 12:00:00,114.4,114.48,114.4,114.48,38572.0,108.187,108.2626,108.187,108.2626,38572.0
2021-12-27 12:10:00,114.48,114.54,114.42,114.54,51633.0,108.2626,108.3194,108.2059,108.3194,51633.0
2021-12-27 12:20:00,114.53,114.54,114.44,114.47,31381.0,108.3099,108.3194,108.2248,108.2532,31381.0
2021-12-27 12:30:00,114.48,114.52,114.31,114.34,62914.0,108.2626,108.3005,108.1019,108.1302,62914.0
2021-12-27 12:40:00,114.35,114.44,114.35,114.44,16339.0,108.1397,108.2248,108.1397,108.2248,16339.0
2021-12-27 12:50:00,114.45,114.48,114.39,114.47,48418.0,108.2343,108.2626,108.1775,108.2532,48418.0
2021-12-27 13:00:00,114.45,114.48,114.42,114.48,14982.0,108.2343,108.2626,108.2059,108.2626,14982.0
2021-12-27 13:10:00,114.48,114.56,114.46,114.54,19705.0,108.2626,108.3383,108.2437,108.3194,19705.0
2021-12-27 13:20:00,114.53,114.58,114.47,114.5,43635.0,108.3099,108.3572,108.2532,108.2815,43635.0
2021-12-27 13:30:00,114.49,114.5,114.39,114.4,42381.0,108.2721,108.2815,108.1775,108.187,42381.0
2021-12-27 13:40:00,114.4,114.48,114.37,114.46,32366.0,108.187,108.2626,108.1586,108.2437,32366.0
2021-12-27 13:50:00,114.47,114.52,114.39,114.4,40084.0,108.2532,108.3005,108.1775,108.187,40084.0
2021-12-27 14:00:00,114.4,114.5,114.33,114.5,51524.0,108.187,108.2815,108.1208,108.2815,51524.0
2021-12-27 14:10:00,114.51,114.55,114.46,114.49,48016.0,108.291,108.3288,108.2437,108.2721,48016.0
2021-12-27 14:20:00,114.5,114.55,114.47,114.49,69293.0,108.2815,108.3288,108.2532,108.2721,69293.0
2021-12-27 14:30:00,114.49,114.61,114.48,114.61,25529.0,108.2721,108.3856,108.2626,108.3856,25529.0
2021-12-27 14:40:00,114.61,114.62,114.45,114.52,32690.0,108.3856,108.395,108.2343,108.3005,32690.0
2021-12-27 14:50:00,114.52,114.61,114.49,114.59,63124.0,108.3005,108.3856,108.2721,108.3666,63124.0
2021-12-27 15:00:00,114.58,114.67,114.48,114.67,87172.0,108.3572,108.4423,108.2626,108.4423,87172.0
2021-12-27 15:10:00,114.66,114.66,114.55,114.64,37844.0,108.4328,108.4328,108.3288,108.4139,37844.0
2021-12-27 15:20:00,114.62,114.69,114.54,114.69,34448.0,108.395,108.4612,108.3194,108.4612,34448.0
2021-12-27 15:30:00,114.69,114.75,114.53,114.56,35764.0,108.4612,108.518,108.3099,108.3383,35764.0
2021-12-27 15:40:00,114.58,114.77,114.58,114.75,48204.0,108.3572,108.5369,108.3572,108.518,48204.0
2021-12-27 15:50:00,114.77,115.05,114.77,115.03,162220.0,108.5369,108.8017,108.5369,108.7828,162220.0
2021-12-28 09:30:00,114.88,115.23,114.73,115.19,123372.0,108.6409,108.9719,108.499,108.9341,123372.0
2021-12-28 09:40:00,115.18,115.57,115.17,115.19,44579.0,108.9246,109.2934,108.9151,108.9341,44579.0
2021-12-28 09:50:00,115.2,115.69,115.12,115.54,123434.0,108.9435,109.4069,108.8679,109.2651,123434.0
2021-12-28 10:00:00,115.53,115.84,115.47,115.48,45249.0,109.2556,109.5488,109.1989,109.2083,45249.0
2021-12-28 10:10:00,115.49,115.73,115.4,115.41,86120.0,109.2178,109.4447,109.1327,109.1421,86120.0
2021-12-28 10:20:00,115.42,115.64,115.37,115.53,85629.0,109.1516,109.3596,109.1043,109.2556,85629.0
2021-12-28 10:30:00,115.51,115.6,115.3,115.3,58748.0,109.2367,109.3218,109.0381,109.0381,58748.0
2021-12-28 10:40:00,115.28,115.44,115.28,115.33,32987.0,109.0192,109.1705,109.0192,109.0665,32987.0
2021-12-28 10:50:00,115.34,115.38,115.17,115.2,47559.0,109.0759,109.1137,108.9151,108.9435,47559.0
2021-12-28 11:00:00,115.19,115.21,114.85,114.92,63052.0,108.9341,108.953,108.6125,108.6787,63052.0
2021-12-28 11:10:00,114.91,114.99,114.74,114.76,71633.0,108.6693,108.7449,108.5085,108.5274,71633.0
2021-12-28 11:20:00,114.76,114.91,114.71,114.82,57352.0,108.5274,108.6693,108.4801,108.5842,57352.0
2021-12-28 11:30:00,114.81,115.0,114.67,115.0,60557.0,108.5747,108.7544,108.4423,108.7544,60557.0
2021-12-28 11:40:00,115.0,115.02,114.91,115.01,85039.0,108.7544,108.7733,108.6693,108.7638,85039.0
2021-12-28 11:50:00,115.01,115.1,114.98,115.01,37810.0,108.7638,108.849,108.7355,108.7638,37810.0
2021-12-28 12:00:00,115.01,115.01,114.86,114.87,30875.0,108.7638,108.7638,108.622,108.6314,30875.0
2021-12-28 12:10:00,114.85,114.87,114.78,114.85,45239.0,108.6125,108.6314,108.5463,108.6125,45239.0
2021-12-28 12:20:00,114.86,114.87,114.61,114.63,36554.0,108.622,108.6314,108.3856,108.4045,36554.0
2021-12-28 12:30:00,114.63,114.66,114.45,114.58,51906.0,108.4045,108.4328,108.2343,108.3572,51906.0
2021-12-28 12:40:00,114.58,114.65,114.45,114.56,31203.0,108.3572,108.4234,108.2343,108.3383,31203.0
2021-12-28 12:50:00,114.55,114.68,114.53,114.65,78928.0,108.3288,108.4518,108.3099,108.4234,78928.0
2021-12-28 13:00:00,114.64,114.82,114.61,114.8,30909.0,108.4139,108.5842,108.3856,108.5652,30909.0
2021-12-28 13:10:00,114.81,114.89,114.75,114.79,40640.0,108.5747,108.6504,108.518,108.5558,40640.0
2021-12-28 13:20:00,114.8,114.87,114.77,114.86,15121.0,108.5652,108.6314,108.5369,108.622,15121.0
2021-12-28 13:30:00,114.86,114.86,114.73,114.74,44196.0,108.622,108.622,108.499,108.5085,44196.0
2021-12-28 13:40:00,114.73,114.87,114.72,114.87,31638.0,108.499,108.6314,108.4896,108.6314,31638.0
2021-12-28 13:50:00,114.87,114.94,114.84,114.94,37517.0,108.6314,108.6976,108.6031,108.6976,37517.0
2021-12-28 14:00:00,114.94,114.94,114.68,114.74,44371.0,108.6976,108.6976,108.4518,108.5085,44371.0
2021-12-28 14:10:00,114.74,115.02,114.73,115.0,25659.0,108.5085,108.7733,108.499,108.7544,25659.0
2021-12-28 14:20:00,114.99,115.06,114.94,115.04,31737.0,108.7449,108.8111,108.6976,108.7922,31737.0
2021-12-28 14:30:00,115.04,115.19,115.02,115.19,44324.0,108.7922,108.9341,108.7733,108.9341,44324.0
2021-12-28 14:40:00,115.18,115.22,115.1,115.12,47632.0,108.9246,108.9624,108.849,108.8679,47632.0
2021-12-28 14:50:00,115.13,115.13,115.03,115.08,46210.0,108.8773,108.8773,108.7828,108.83,46210.0
2021-12-28 15:00:00,115.09,115.1,115.0,115.05,44047.0,108.8395,108.849,108.7544,108.8017,44047.0
2021-12-28 15:10:00,115.05,115.16,115.02,115.07,96799.0,108.8017,108.9057,108.7733,108.8206,96799.0
2021-12-28 15:20:00,115.07,115.16,115.05,115.15,56834.0,108.8206,108.9057,108.8017,108.8962,56834.0
2021-12-28 15:30:00,115.15,115.23,114.95,115.09,51023.0,108.8962,108.9719,108.7071,108.8395,51023.0
2021-12-28 15:40:00,115.08,115.13,115.0,115.02,57903.0,108.83,108.8773,108.7544,108.7733,57903.0
2021-12-28 15:50:00,115.02,115.02,114.57,114.7,118257.0,108.7733,108.7733,108.3477,108.4707,118257.0
2021-12-29 09:30:00,114.76,114.76,114.3,114.68,105173.0,108.5274,108.5274,108.0924,108.4518,105173.0
2021-12-29 09:40:00,114.67,114.93,114.49,114.56,87202.0,108.4423,108.6882,108.2721,108.3383,87202.0
2021-12-29 09:50:00,114.52,114.95,114.52,114.74,37233.0,108.3005,108.7071,108.3005,108.5085,37233.0
2021-12-29 10:00:00,114.75,114.92,114.68,114.84,30778.0,108.518,108.6787,108.4518,108.6031,30778.0
2021-12-29 10:10:00,114.85,114.95,114.4,114.8,122843.0,108.6125,108.7071,108.187,108.5652,122843.0
2021-12-29 10:20:00,114.75,114.9,114.69,114.71,29713.0,108.518,108.6598,108.4612,108.4801,29713.0
2021-12-29 10:30:00,114.75,114.93,114.71,114.92,43538.0,108.518,108.6882,108.4801,108.6787,43538.0
2021-12-29 10:40:00,114.88,115.14,114.82,115.09,59497.0,108.6409,108.8868,108.5842,108.8395,59497.0
2021-12-29 10:50:00,115.07,115.17,115.02,115.17,29341.0,108.8206,108.9151,108.7733,108.9151,29341.0
2021-12-29 11:00:00,115.17,115.29,115.14,115.26,34336.0,108.9151,109.0286,108.8868,109.0003,34336.0
2021-12-29 11:10:00,115.25,115.26,115.15,115.19,31252.0,108.9908,109.0003,108.8962,108.9341,31252.0
2021-12-29 11:20:00,115.21,115.23,115.06,115.07,43287.0,108.953,108.9719,108.8111,108.8206,43287.0
2021-12-29 11:30:00,115.07,115.07,114.97,115.04,56309.0,108.8206,108.8206,108.726,108.7922,56309.0
2021-12-29 11:40:00,115.04,115.1,115.01,115.08,22891.0,108.7922,108.849,108.7638,108.83,22891.0
2021-12-29 11:50:00,115.09,115.12,115.01,115.03,38015.0,108.8395,108.8679,108.7638,108.7828,38015.0
2021-12-29 12:00:00,115.05,115.08,114.91,114.93,20343.0,108.8017,108.83,108.6693,108.6882,20343.0
2021-12-29 12:10:00,114.93,114.99,114.85,114.88,24367.0,108.6882,108.7449,108.6125,108.6409,24367.0
2021-12-29 12:20:00,114.88,114.9,114.85,114.89,14960.0,108.6409,108.6598,108.6125,108.6504,14960.0
2021-12-29 12:30:00,114.89,114.99,114.86,114.98,26857.0,108.6504,108.7449,108.622,108.7355,26857.0
2021-12-29 12:40:00,114.98,115.03,114.95,115.0,48058.0,108.7355,108.7828,108.7071,108.7544,48058.0
2021-12-29 12:50:00,115.02,115.08,114.99,115.05,38635.0,108.7733,108.83,108.7449,108.8017,38635.0
2021-12-29 13:00:00,115.06,115.14,115.04,115.12,23316.0,108.8111,108.8868,108.7922,108.8679,23316.0
2021-12-29 13:10:00,115.11,115.18,115.09,115.13,19264.0,108.8584,108.9246,108.8395,108.8773,19264.0
2021-12-29 13:20:00,115.11,115.13,115.03,115.13,28783.0,108.8584,108.8773,108.7828,108.8773,28783.0
2021-12-29 13:30:00,115.13,115.17,115.08,115.09,48277.0,108.8773,108.9151,108.83,108.8395,48277.0
2021-12-29 13:40:00,115.11,115.16,115.08,115.09,24512.0,108.8584,108.9057,108.83,108.8395,24512.0
2021-12-29 13:50:00,115.07,115.16,115.07,115.13,28128.0,108.8206,108.9057,108.8206,108.8773,28128.0
2021-12-29 14:00:00,115.11,115.18,115.1,115.12,48464.0,108.8584,108.9246,108.849,108.8679,48464.0
2021-12-29 14:10:00,115.12,115.16,115.1,115.11,36777.0,108.8679,108.9057,108.849,108.8584,36777.0
2021-12-29 14:20:00,115.11,115.12,114.95,114.98,79878.0,108.8584,108.8679,108.7071,108.7355,79878.0
2021-12-29 14:30:00,114.98,114.99,114.85,114.87,43976.0,108.7355,108.7449,108.6125,108.6314,43976.0
2021-12-29 14:40:00,114.86,114.89,114.81,114.86,48341.0,108.622,108.6504,108.5747,108.622,48341.0
2021-12-29 14:50:00,114.87,115.0,114.86,115.0,95553.0,108.6314,108.7544,108.622,108.7544,95553.0
2021-12-29 15:00:00,115.0,115.0,114.91,114.97,48097.0,108.7544,108.7544,108.6693,108.726,48097.0
2021-12-29 15:10:00,114.96,115.0,114.9,114.98,37552.0,108.7166,108.7544,108.6598,108.7355,37552.0
2021-12-29 15:20:00,114.96,114.98,114.89,114.95,37389.0,108.7166,108.7355,108.6504,108.7071,37389.0
2021-12-29 15:30:00,114.96,115.03,114.9,114.9,50106.0,108.7166,108.7828,108.6598,108.6598,50106.0
2021-12-29 15:40:00,114.9,115.23,114.88,115.15,72906.0,108.6598,108.9719,108.6409,108.8962,72906.0
2021-12-29 15:50:00,115.16,115.25,115.06,115.19,149301.0,108.9057,108.9908,108.8111,108.9341,149301.0
2021-12-30 09:30:00,115.09,116.0,115.05,115.74,92143.0,108.8395,109.7001,108.8017,109.4542,92143.0
2021-12-30 09:40:00,115.71,115.87,115.53,115.87,67963.0,109.4258,109.5771,109.2556,109.5771,67963.0
2021-12-30 09:50:00,115.88,115.98,115.78,115.89,47061.0,109.5866,109.6812,109.492,109.596,47061.0
2021-12-30 10:00:00,115.88,115.99,115.72,115.84,71722.0,109.5866,109.6906,109.4353,109.5488,71722.0
2021-12-30 10:10:00,115.84,115.87,115.7,115.75,67835.0,109.5488,109.5771,109.4164,109.4636,67835.0
2021-12-30 10:20:00,115.73,115.73,115.44,115.47,33061.0,109.4447,109.4447,109.1705,109.1989,33061.0
2021-12-30 10:30:00,115.5,115.64,115.46,115.5,59337.0,109.2272,109.3596,109.1894,109.2272,59337.0
2021-12-30 10:40:00,115.52,115.63,115.44,115.45,42076.0,109.2461,109.3502,109.1705,109.1799,42076.0
2021-12-30 10:50:00,115.41,115.49,115.35,115.46,28117.0,109.1421,109.2178,109.0854,109.1894,28117.0
2021-12-30 11:00:00,115.41,115.5,115.33,115.42,40019.0,109.1421,109.2272,109.0665,109.1516,40019.0
2021-12-30 11:10:00,115.43,115.45,115.32,115.33,58685.0,109.161,109.1799,109.057,109.0665,58685.0
2021-12-30 11:20:00,115.33,115.33,115.22,115.23,28671.0,109.0665,109.0665,108.9624,108.9719,28671.0
2021-12-30 11:30:00,115.23,115.36,115.21,115.34,35020.0,108.9719,109.0948,108.953,109.0759,35020.0
2021-12-30 11:40:00,115.34,115.42,115.23,115.39,38228.0,109.0759,109.1516,108.9719,109.1232,38228.0
2021-12-30 11:50:00,115.39,115.57,115.35,115.54,54732.0,109.1232,109.2934,109.0854,109.2651,54732.0
2021-12-30 12:00:00,115.55,115.55,115.36,115.38,37645.0,109.2745,109.2745,109.0948,109.1137,37645.0
2021-12-30 12:10:00,115.39,115.41,115.25,115.28,30131.0,109.1232,109.1421,108.9908,109.0192,30131.0
2021-12-30 12:20:00,115.28,115.29,115.21,115.26,23246.0,109.0192,109.0286,108.953,109.0003,23246.0
2021-12-30 12:30:00,115.26,115.38,115.18,115.37,35185.0,109.0003,109.1137,108.9246,109.1043,35185.0
2021-12-30 12:40:00,115.36,115.45,115.31,115.44,27530.0,109.0948,109.1799,109.0475,109.1705,27530.0
2021-12-30 12:50:00,115.43,115.51,115.4,115.51,22558.0,109.161,109.2367,109.1327,109.2367,22558.0
2021-12-30 13:00:00,115.51,115.52,115.46,115.5,29066.0,109.2367,109.2461,109.1894,109.2272,29066.0
2021-12-30 13:10:00,115.5,115.5,115.43,115.46,14989.0,109.2272,109.2272,109.161,109.1894,14989.0
2021-12-30 13:20:00,115.46,115.5,115.38,115.41,23989.0,109.1894,109.2272,109.1137,109.1421,23989.0
2021-12-30 13:30:00,115.39,115.47,115.38,115.41,26710.0,109.1232,109.1989,109.1137,109.1421,26710.0
2021-12-30 13:40:00,115.4,115.51,115.34,115.48,43134.0,109.1327,109.2367,109.0759,109.2083,43134.0
2021-12-30 13:50:00,115.49,115.52,115.42,115.44,22052.0,109.2178,109.2461,109.1516,109.1705,22052.0
2021-12-30 14:00:00,115.43,115.43,115.26,115.33,52104.0,109.161,109.161,109.0003,109.0665,52104.0
2021-12-30 14:10:00,115.32,115.4,115.26,115.4,30334.0,109.057,109.1327,109.0003,109.1327,30334.0
2021-12-30 14:20:00,115.39,115.57,115.39,115.55,36974.0,109.1232,109.2934,109.1232,109.2745,36974.0
2021-12-30 14:30:00,115.52,115.59,115.47,115.58,17968.0,109.2461,109.3123,109.1989,109.3029,17968.0
2021-12-30 14:40:00,115.59,115.61,115.49,115.51,46077.0,109.3123,109.3313,109.2178,109.2367,46077.0
2021-12-30 14:50:00,115.51,115.54,115.45,115.5,38424.0,109.2367,109.2651,109.1799,109.2272,38424.0
2021-12-30 15:00:00,115.5,115.5,115.23,115.24,37277.0,109.2272,109.2272,108.9719,108.9813,37277.0
2021-12-30 15:10:00,115.25,115.27,115.12,115.15,41866.0,108.9908,109.0097,108.8679,108.8962,41866.0
2021-12-30 15:20:00,115.15,115.16,114.95,115.1,45199.0,108.8962,108.9057,108.7071,108.849,45199.0
2021-12-30 15:30:00,115.1,115.18,114.93,115.06,43275.0,108.849,108.9246,108.6882,108.8111,43275.0
2021-12-30 15:40:00,115.05,115.06,114.82,114.85,50669.0,108.8017,108.8111,108.5842,108.6125,50669.0
2021-12-30 15:50:00,114.82,114.95,114.53,114.65,117894.0,108.5842,108.7071,108.3099,108.4234,117894.0
2021-12-31 09:30:00,114.54,115.05,114.49,114.87,155249.0,108.3194,108.8017,108.2721,108.6314,155249.0
2021-12-31 09:40:00,114.87,114.9,114.33,114.57,66076.0,108.6314,108.6598,108.1208,108.3477,66076.0
2021-12-31 09:50:00,114.56,114.87,114.49,114.7,30898.0,108.3383,108.6314,108.2721,108.4707,30898.0
2021-12-31 10:00:00,114.74,114.9,114.37,114.86,36799.0,108.5085,108.6598,108.1586,108.622,36799.0
2021-12-31 10:10:00,114.83,114.87,114.64,114.65,47106.0,108.5936,108.6314,108.4139,108.4234,47106.0
2021-12-31 10:20:00,114.63,114.64,114.39,114.5,33467.0,108.4045,108.4139,108.1775,108.2815,33467.0
2021-12-31 10:30:00,114.5,114.54,114.39,114.49,41400.0,108.2815,108.3194,108.1775,108.2721,41400.0
2021-12-31 10:40:00,114.46,114.47,114.29,114.31,155276.0,108.2437,108.2532,108.0829,108.1019,155276.0
2021-12-31 10:50:00,114.32,114.44,114.21,114.44,84417.0,108.1113,108.2248,108.0073,108.2248,84417.0
2021-12-31 11:00:00,114.46,114.52,114.32,114.51,148929.0,108.2437,108.3005,108.1113,108.291,148929.0
2021-12-31 11:10:00,114.52,114.55,114.46,114.51,27790.0,108.3005,108.3288,108.2437,108.291,27790.0
2021-12-31 11:20:00,114.5,114.61,114.5,114.53,50355.0,108.2815,108.3856,108.2815,108.3099,50355.0
2021-12-31 11:30:00,114.53,114.59,114.48,114.56,20031.0,108.3099,108.3666,108.2626,108.3383,20031.0
2021-12-31 11:40:00,114.56,114.6,114.44,114.48,29041.0,108.3383,108.3761,108.2248,108.2626,29041.0
2021-12-31 11:50:00,114.49,114.49,114.26,114.28,54529.0,108.2721,108.2721,108.0546,108.0735,54529.0
2021-12-31 12:00:00,114.25,114.38,114.18,114.34,23329.0,108.0451,108.1681,107.9789,108.1302,23329.0
2021-12-31 12:10:00,114.33,114.36,114.21,114.21,35981.0,108.1208,108.1491,108.0073,108.0073,35981.0
2021-12-31 12:20:00,114.21,114.24,114.14,114.19,22575.0,108.0073,108.0357,107.9411,107.9884,22575.0
2021-12-31 12:30:00,114.21,114.35,114.14,114.34,25959.0,108.0073,108.1397,107.9411,108.1302,25959.0
2021-12-31 12:40:00,114.34,114.39,114.27,114.32,18361.0,108.1302,108.1775,108.064,108.1113,18361.0
2021-12-31 12:50:00,114.33,114.62,114.33,114.61,45894.0,108.1208,108.395,108.1208,108.3856,45894.0
2021-12-31 13:00:00,114.59,114.59,114.44,114.5,29174.0,108.3666,108.3666,108.2248,108.2815,29174.0
2021-12-31 13:10:00,114.51,114.52,114.4,114.44,19471.0,108.291,108.3005,108.187,108.2248,19471.0
2021-12-31 13:20:00,114.41,114.49,114.41,114.46,15971.0,108.1964,108.2721,108.1964,108.2437,15971.0
2021-12-31 13:30:00,114.47,114.54,114.44,114.48,36440.0,108.2532,108.3194,108.2248,108.2626,36440.0
2021-12-31 13:40:00,114.47,114.55,114.4,114.52,32385.0,108.2532,108.3288,108.187,108.3005,32385.0
2021-12-31 13:50:00,114.53,114.63,114.5,114.61,271937.0,108.3099,108.4045,108.2815,108.3856,271937.0
2021-12-31 14:00:00,114.62,114.63,114.54,114.62,104604.0,108.395,108.4045,108.3194,108.395,104604.0
2021-12-31 14:10:00,114.62,114.64,114.5,114.57,161154.0,108.395,108.4139,108.2815,108.3477,161154.0
2021-12-31 14:20:00,114.58,114.8,114.57,114.76,32331.0,108.3572,108.5652,108.3477,108.5274,32331.0
2021-12-31 14:30:00,114.73,114.84,114.72,114.82,25185.0,108.499,108.6031,108.4896,108.5842,25185.0
2021-12-31 14:40:00,114.82,114.84,114.72,114.73,44323.0,108.5842,108.6031,108.4896,108.499,44323.0
2021-12-31 14:50:00,114.74,114.76,114.64,114.69,27917.0,108.5085,108.5274,108.4139,108.4612,27917.0
2021-12-31 15:00:00,114.7,114.85,114.69,114.82,126279.0,108.4707,108.6125,108.4612,108.5842,126279.0
2021-12-31 15:10:00,114.82,114.86,114.75,114.86,81931.0,108.5842,108.622,108.518,108.622,81931.0
2021-12-31 15:20:00,114.86,114.92,114.77,114.89,116945.0,108.622,108.6787,108.5369,108.6504,116945.0
2021-12-31 15:30:00,114.89,114.89,114.72,114.89,134539.0,108.6504,108.6504,108.4896,108.6504,134539.0
2021-12-31 15:40:00,114.88,115.1,114.87,114.98,197301.0,108.6409,108.849,108.6314,108.7355,197301.0
2021-12-31 15:50:00,114.98,114.99,114.52,114.52,309382.0,108.7355,108.7449,108.3005,108.3005,309382.0
2022-01-03 09:30:00,115.09,115.95,115.05,115.92,203990.0,108.8395,109.6528,108.8017,109.6244,203990.0
2022-01-03 09:40:00,115.91,116.08,115.24,115.27,111750.0,109.615,109.7757,108.9813,109.0097,111750.0
2022-01-03 09:50:00,115.31,115.92,115.14,115.84,118694.0,109.0475,109.6244,108.8868,109.5488,118694.0
2022-01-03 10:00:00,115.86,116.64,115.86,116.58,108959.0,109.5677,110.3053,109.5677,110.2486,108959.0
2022-01-03 10:10:00,116.64,116.84,116.47,116.51,57573.0,110.3053,110.4945,110.1445,110.1824,57573.0
2022-01-03 10:20:00,116.52,116.77,116.38,116.71,74792.0,110.1918,110.4283,110.0594,110.3715,74792.0
2022-01-03 10:30:00,116.76,116.76,116.17,116.32,123037.0,110.4188,110.4188,109.8608,110.0027,123037.0
2022-01-03 10:40:00,116.35,116.35,115.86,115.87,43006.0,110.0311,110.0311,109.5677,109.5771,43006.0
2022-01-03 10:50:00,115.97,116.05,115.65,115.71,43350.0,109.6717,109.7474,109.3691,109.4258,43350.0
2022-01-03 11:00:00,115.7,115.88,115.65,115.73,72053.0,109.4164,109.5866,109.3691,109.4447,72053.0
2022-01-03 11:10:00,115.73,115.73,115.36,115.4,47898.0,109.4447,109.4447,109.0948,109.1327,47898.0
2022-01-03 11:20:00,115.39,115.56,115.31,115.46,69961.0,109.1232,109.284,109.0475,109.1894,69961.0
2022-01-03 11:30:00,115.42,115.46,115.04,115.04,54270.0,109.1516,109.1894,108.7922,108.7922,54270.0
2022-01-03 11:40:00,115.04,115.42,115.04,115.28,185732.0,108.7922,109.1516,108.7922,109.0192,185732.0
2022-01-03 11:50:00,115.29,115.35,115.16,115.3,41823.0,109.0286,109.0854,108.9057,109.0381,41823.0
2022-01-03 12:00:00,115.27,115.36,115.22,115.31,43856.0,109.0097,109.0948,108.9624,109.0475,43856.0
2022-01-03 12:10:00,115.31,115.32,115.11,115.11,38342.0,109.0475,109.057,108.8584,108.8584,38342.0
2022-01-03 12:20:00,115.11,115.32,115.11,115.31,45868.0,108.8584,109.057,108.8584,109.0475,45868.0
2022-01-03 12:30:00,115.32,115.32,115.19,115.22,75767.0,109.057,109.057,108.9341,108.9624,75767.0
2022-01-03 12:40:00,115.23,115.33,115.19,115.33,66580.0,108.9719,109.0665,108.9341,109.0665,66580.0
2022-01-03 12:50:00,115.34,115.41,115.29,115.29,30604.0,109.0759,109.1421,109.0286,109.0286,30604.0
2022-01-03 13:00:00,115.3,115.37,115.24,115.25,33215.0,109.0381,109.1043,108.9813,108.9908,33215.0
2022-01-03 13:10:00,115.26,115.33,115.17,115.29,197792.0,109.0003,109.0665,108.9151,109.0286,197792.0
2022-01-03 13:20:00,115.3,115.33,115.21,115.22,45272.0,109.0381,109.0665,108.953,108.9624,45272.0
2022-01-03 13:30:00,115.21,115.23,115.08,115.11,33748.0,108.953,108.9719,108.83,108.8584,33748.0
2022-01-03 13:40:00,115.13,115.2,115.07,115.17,31121.0,108.8773,108.9435,108.8206,108.9151,31121.0
2022-01-03 13:50:00,115.16,115.36,115.11,115.36,65979.0,108.9057,109.0948,108.8584,109.0948,65979.0
2022-01-03 14:00:00,115.33,115.47,115.3,115.46,137213.0,109.0665,109.1989,109.0381,109.1894,137213.0
2022-01-03 14:10:00,115.46,115.46,115.32,115.41,161600.0,109.1894,109.1894,109.057,109.1421,161600.0
2022-01-03 14:20:00,115.4,115.49,115.38,115.48,91968.0,109.1327,109.2178,109.1137,109.2083,91968.0
2022-01-03 14:30:00,115.49,115.52,115.36,115.39,122059.0,109.2178,109.2461,109.0948,109.1232,122059.0
2022-01-03 14:40:00,115.39,115.55,115.38,115.51,101964.0,109.1232,109.2745,109.1137,109.2367,101964.0
2022-01-03 14:50:00,115.51,115.58,115.44,115.56,138011.0,109.2367,109.3029,109.1705,109.284,138011.0
2022-01-03 15:00:00,115.58,115.6,115.5,115.59,100357.0,109.3029,109.3218,109.2272,109.3123,100357.0
2022-01-03 15:10:00,115.58,115.63,115.54,115.58,71178.0,109.3029,109.3502,109.2651,109.3029,71178.0
2022-01-03 15:20:00,115.62,115.69,115.58,115.65,136241.0,109.3407,109.4069,109.3029,109.3691,136241.0
2022-01-03 15:30:00,115.65,115.72,115.44,115.47,283398.0,109.3691,109.4353,109.1705,109.1989,283398.0
2022-01-03 15:40:00,115.47,115.57,115.39,115.57,91400.0,109.1989,109.2934,109.1232,109.2934,91400.0
2022-01-03 15:50:00,115.58,115.81,115.52,115.8,145176.0,109.3029,109.5204,109.2461,109.5109,145176.0
2022-01-04 09:30:00,116.08,116.98,116.08,116.9,202354.0,109.7757,110.6268,109.7757,110.5512,202354.0
2022-01-04 09:40:00,116.88,117.05,116.73,116.96,125618.0,110.5323,110.693,110.3904,110.6079,125618.0
2022-01-04 09:50:00,116.97,117.07,116.81,116.89,45691.0,110.6174,110.712,110.4661,110.5417,45691.0
2022-01-04 10:00:00,116.88,116.89,116.48,116.72,35100.0,110.5323,110.5417,110.154,110.381,35100.0
2022-01-04 10:10:00,116.69,116.78,116.51,116.69,26607.0,110.3526,110.4377,110.1824,110.3526,26607.0
2022-01-04 10:20:00,116.69,116.75,116.37,116.65,54842.0,110.3526,110.4093,110.05,110.3148,54842.0
2022-01-04 10:30:00,116.66,116.76,116.58,116.67,135718.0,110.3242,110.4188,110.2486,110.3337,135718.0
2022-01-04 10:40:00,116.65,116.77,116.47,116.68,84886.0,110.3148,110.4283,110.1445,110.3431,84886.0
2022-01-04 10:50:00,116.68,116.77,116.34,116.45,57120.0,110.3431,110.4283,110.0216,110.1256,57120.0
2022-01-04 11:00:00,116.45,116.45,115.89,116.38,75357.0,110.1256,110.1256,109.596,110.0594,75357.0
2022-01-04 11:10:00,116.37,116.56,116.27,116.55,39813.0,110.05,110.2297,109.9554,110.2202,39813.0
2022-01-04 11:20:00,116.54,116.56,116.2,116.36,43497.0,110.2107,110.2297,109.8892,110.0405,43497.0
2022-01-04 11:30:00,116.36,116.53,116.24,116.52,39144.0,110.0405,110.2013,109.927,110.1918,39144.0
2022-01-04 11:40:00,116.51,116.79,116.5,116.79,53885.0,110.1824,110.4472,110.1729,110.4472,53885.0
2022-01-04 11:50:00,116.8,116.88,116.75,116.77,29593.0,110.4566,110.5323,110.4093,110.4283,29593.0
2022-01-04 12:00:00,116.78,116.85,116.7,116.75,70843.0,110.4377,110.5039,110.3621,110.4093,70843.0
2022-01-04 12:10:00,116.76,117.01,116.72,116.98,36439.0,110.4188,110.6552,110.381,110.6268,36439.0
2022-01-04 12:20:00,116.95,116.96,116.81,116.9,38028.0,110.5985,110.6079,110.4661,110.5512,38028.0
2022-01-04 12:30:00,116.89,117.05,116.83,117.01,27220.0,110.5417,110.693,110.485,110.6552,27220.0
2022-01-04 12:40:00,117.03,117.08,116.96,117.03,101746.0,110.6741,110.7214,110.6079,110.6741,101746.0
2022-01-04 12:50:00,117.03,117.13,116.92,116.96,143962.0,110.6741,110.7687,110.5701,110.6079,143962.0
2022-01-04 13:00:00,116.95,117.01,116.9,116.93,56051.0,110.5985,110.6552,110.5512,110.5796,56051.0
2022-01-04 13:10:00,116.92,116.94,116.84,116.87,146025.0,110.5701,110.589,110.4945,110.5228,146025.0
2022-01-04 13:20:00,116.88,116.96,116.84,116.9,46969.0,110.5323,110.6079,110.4945,110.5512,46969.0
2022-01-04 13:30:00,116.89,116.91,116.65,116.74,51989.0,110.5417,110.5606,110.3148,110.3999,51989.0
2022-01-04 13:40:00,116.7,116.79,116.62,116.7,60424.0,110.3621,110.4472,110.2864,110.3621,60424.0
2022-01-04 13:50:00,116.7,116.7,116.34,116.37,257452.0,110.3621,110.3621,110.0216,110.05,257452.0
2022-01-04 14:00:00,116.38,116.56,116.38,116.51,102596.0,110.0594,110.2297,110.0594,110.1824,102596.0
2022-01-04 14:10:00,116.54,116.68,116.49,116.62,42087.0,110.2107,110.3431,110.1635,110.2864,42087.0
2022-01-04 14:20:00,116.61,116.65,116.49,116.56,74487.0,110.2769,110.3148,110.1635,110.2297,74487.0
2022-01-04 14:30:00,116.57,116.69,116.54,116.62,50487.0,110.2391,110.3526,110.2107,110.2864,50487.0
2022-01-04 14:40:00,116.61,116.73,116.61,116.69,57480.0,110.2769,110.3904,110.2769,110.3526,57480.0
2022-01-04 14:50:00,116.69,116.81,116.68,116.79,63568.0,110.3526,110.4661,110.3431,110.4472,63568.0
2022-01-04 15:00:00,116.78,116.84,116.75,116.83,104667.0,110.4377,110.4945,110.4093,110.485,104667.0
2022-01-04 15:10:00,116.84,116.92,116.79,116.87,145924.0,110.4945,110.5701,110.4472,110.5228,145924.0
2022-01-04 15:20:00,116.88,116.96,116.74,116.8,214328.0,110.5323,110.6079,110.3999,110.4566,214328.0
2022-01-04 15:30:00,116.81,116.84,116.64,116.65,222626.0,110.4661,110.4945,110.3053,110.3148,222626.0
2022-01-04 15:40:00,116.65,116.89,116.64,116.76,182660.0,110.3148,110.5417,110.3053,110.4188,182660.0
2022-01-04 15:50:00,116.74,116.89,116.61,116.66,406317.0,110.3999,110.5417,110.2769,110.3242,406317.0
2022-01-05 09:30:00,116.67,117.17,116.67,116.93,133042.0,110.3337,110.8065,110.3337,110.5796,133042.0
2022-01-05 09:40:00,116.94,117.28,116.86,116.96,104972.0,110.589,110.9106,110.5134,110.6079,104972.0
2022-01-05 09:50:00,116.96,117.2,116.72,116.91,42557.0,110.6079,110.8349,110.381,110.5606,42557.0
2022-01-05 10:00:00,116.92,117.05,116.65,117.02,30336.0,110.5701,110.693,110.3148,110.6647,30336.0
2022-01-05 10:10:00,117.04,117.24,116.98,116.99,67143.0,110.6836,110.8727,110.6268,110.6363,67143.0
2022-01-05 10:20:00,117.01,117.35,116.98,117.22,874538.0,110.6552,110.9768,110.6268,110.8538,874538.0
2022-01-05 10:30:00,117.22,117.27,116.95,117.0,173502.0,110.8538,110.9011,110.5985,110.6458,173502.0
2022-01-05 10:40:00,117.03,117.12,116.89,117.07,84595.0,110.6741,110.7592,110.5417,110.712,84595.0
2022-01-05 10:50:00,117.04,117.09,116.86,116.88,161651.0,110.6836,110.7309,110.5134,110.5323,161651.0
2022-01-05 11:00:00,116.89,116.91,116.63,116.67,83183.0,110.5417,110.5606,110.2959,110.3337,83183.0
2022-01-05 11:10:00,116.69,116.84,116.65,116.75,92221.0,110.3526,110.4945,110.3148,110.4093,92221.0
2022-01-05 11:20:00,116.76,116.87,116.73,116.76,46881.0,110.4188,110.5228,110.3904,110.4188,46881.0
2022-01-05 11:30:00,116.75,116.78,116.66,116.7,54286.0,110.4093,110.4377,110.3242,110.3621,54286.0
2022-01-05 11:40:00,116.69,116.8,116.55,116.72,44187.0,110.3526,110.4566,110.2202,110.381,44187.0
2022-01-05 11:50:00,116.72,116.72,116.62,116.67,49044.0,110.381,110.381,110.2864,110.3337,49044.0
2022-01-05 12:00:00,116.68,116.75,116.6,116.72,59786.0,110.3431,110.4093,110.2675,110.381,59786.0
2022-01-05 12:10:00,116.73,116.76,116.64,116.72,68021.0,110.3904,110.4188,110.3053,110.381,68021.0
2022-01-05 12:20:00,116.73,116.86,116.72,116.84,76547.0,110.3904,110.5134,110.381,110.4945,76547.0
2022-01-05 12:30:00,116.84,116.85,116.54,116.57,63480.0,110.4945,110.5039,110.2107,110.2391,63480.0
2022-01-05 12:40:00,116.58,116.64,116.41,116.43,57640.0,110.2486,110.3053,110.0878,110.1067,57640.0
2022-01-05 12:50:00,116.43,116.5,116.36,116.44,51016.0,110.1067,110.1729,110.0405,110.1162,51016.0
2022-01-05 13:00:00,116.43,116.45,116.25,116.27,78103.0,110.1067,110.1256,109.9365,109.9554,78103.0
2022-01-05 13:10:00,116.26,116.28,116.09,116.18,81951.0,109.946,109.9649,109.7852,109.8703,81951.0
2022-01-05 13:20:00,116.19,116.31,116.18,116.29,82298.0,109.8798,109.9932,109.8703,109.9743,82298.0
2022-01-05 13:30:00,116.3,116.37,116.22,116.25,80729.0,109.9838,110.05,109.9081,109.9365,80729.0
2022-01-05 13:40:00,116.24,116.33,116.22,116.26,45853.0,109.927,110.0121,109.9081,109.946,45853.0
2022-01-05 13:50:00,116.26,116.4,116.24,116.33,50390.0,109.946,110.0783,109.927,110.0121,50390.0
2022-01-05 14:00:00,116.39,116.58,115.87,115.93,89887.0,110.0689,110.2486,109.5771,109.6339,89887.0
2022-01-05 14:10:00,115.93,115.96,115.42,115.48,77236.0,109.6339,109.6622,109.1516,109.2083,77236.0
2022-01-05 14:20:00,115.49,115.58,115.32,115.36,113528.0,109.2178,109.3029,109.057,109.0948,113528.0
2022-01-05 14:30:00,115.35,115.55,115.21,115.23,77161.0,109.0854,109.2745,108.953,108.9719,77161.0
2022-01-05 14:40:00,115.3,115.3,114.77,114.9,71296.0,109.0381,109.0381,108.5369,108.6598,71296.0
2022-01-05 14:50:00,114.9,115.04,114.75,114.9,82548.0,108.6598,108.7922,108.518,108.6598,82548.0
2022-01-05 15:00:00,114.88,114.88,114.22,114.35,65479.0,108.6409,108.6409,108.0167,108.1397,65479.0
2022-01-05 15:10:00,114.38,114.65,114.27,114.42,94095.0,108.1681,108.4234,108.064,108.2059,94095.0
2022-01-05 15:20:00,114.38,114.49,114.17,114.23,98891.0,108.1681,108.2721,107.9695,108.0262,98891.0
2022-01-05 15:30:00,114.14,114.3,113.89,114.14,168024.0,107.9411,108.0924,107.7047,107.9411,168024.0
2022-01-05 15:40:00,114.14,114.23,113.75,113.75,165189.0,107.9411,108.0262,107.5723,107.5723,165189.0
2022-01-05 15:50:00,113.7,113.98,113.65,113.68,218919.0,107.525,107.7898,107.4777,107.5061,218919.0
2022-01-06 09:30:00,114.14,114.75,114.0,114.72,141636.0,107.9411,108.518,107.8087,108.4896,141636.0
2022-01-06 09:40:00,114.65,114.85,114.24,114.28,67517.0,108.4234,108.6125,108.0357,108.0735,67517.0
2022-01-06 09:50:00,114.29,114.35,113.67,113.73,80013.0,108.0829,108.1397,107.4966,107.5534,80013.0
2022-01-06 10:00:00,113.7,113.94,113.37,113.73,169160.0,107.525,107.7519,107.2129,107.5534,169160.0
2022-01-06 10:10:00,113.67,113.77,113.2,113.2,73966.0,107.4966,107.5912,107.0521,107.0521,73966.0
2022-01-06 10:20:00,113.23,114.21,113.22,113.91,33066.0,107.0805,108.0073,107.0711,107.7236,33066.0
2022-01-06 10:30:00,113.91,114.44,113.91,114.26,36166.0,107.7236,108.2248,107.7236,108.0546,36166.0
2022-01-06 10:40:00,114.29,114.54,114.12,114.45,91432.0,108.0829,108.3194,107.9222,108.2343,91432.0
2022-01-06 10:50:00,114.44,114.57,114.26,114.27,63490.0,108.2248,108.3477,108.0546,108.064,63490.0
2022-01-06 11:00:00,114.29,114.54,114.06,114.48,57123.0,108.0829,108.3194,107.8654,108.2626,57123.0
2022-01-06 11:10:00,114.47,114.81,114.45,114.49,72844.0,108.2532,108.5747,108.2343,108.2721,72844.0
2022-01-06 11:20:00,114.49,114.67,114.43,114.54,78391.0,108.2721,108.4423,108.2153,108.3194,78391.0
2022-01-06 11:30:00,114.54,114.57,114.27,114.47,66858.0,108.3194,108.3477,108.064,108.2532,66858.0
2022-01-06 11:40:00,114.48,114.75,114.41,114.72,55333.0,108.2626,108.518,108.1964,108.4896,55333.0
2022-01-06 11:50:00,114.73,114.9,114.62,114.9,69100.0,108.499,108.6598,108.395,108.6598,69100.0
2022-01-06 12:00:00,114.9,115.09,114.81,115.09,74535.0,108.6598,108.8395,108.5747,108.8395,74535.0
2022-01-06 12:10:00,115.08,115.08,114.84,114.89,102433.0,108.83,108.83,108.6031,108.6504,102433.0
2022-01-06 12:20:00,114.93,115.09,114.92,115.05,45885.0,108.6882,108.8395,108.6787,108.8017,45885.0
2022-01-06 12:30:00,115.07,115.13,114.93,115.03,37447.0,108.8206,108.8773,108.6882,108.7828,37447.0
2022-01-06 12:40:00,115.08,115.24,115.04,115.13,33703.0,108.83,108.9813,108.7922,108.8773,33703.0
2022-01-06 12:50:00,115.12,115.15,115.03,115.08,41924.0,108.8679,108.8962,108.7828,108.83,41924.0
2022-01-06 13:00:00,115.08,115.1,114.94,115.07,32843.0,108.83,108.849,108.6976,108.8206,32843.0
2022-01-06 13:10:00,115.05,115.08,114.86,114.99,28995.0,108.8017,108.83,108.622,108.7449,28995.0
2022-01-06 13:20:00,115.0,115.02,114.68,114.73,57672.0,108.7544,108.7733,108.4518,108.499,57672.0
2022-01-06 13:30:00,114.73,114.76,114.52,114.6,43144.0,108.499,108.5274,108.3005,108.3761,43144.0
2022-01-06 13:40:00,114.59,114.9,114.57,114.81,34714.0,108.3666,108.6598,108.3477,108.5747,34714.0
2022-01-06 13:50:00,114.77,114.83,114.68,114.83,61601.0,108.5369,108.5936,108.4518,108.5936,61601.0
2022-01-06 14:00:00,114.81,114.86,114.61,114.82,56166.0,108.5747,108.622,108.3856,108.5842,56166.0
2022-01-06 14:10:00,114.85,114.97,114.77,114.91,40615.0,108.6125,108.726,108.5369,108.6693,40615.0
2022-01-06 14:20:00,114.94,114.96,114.84,114.92,44536.0,108.6976,108.7166,108.6031,108.6787,44536.0
2022-01-06 14:30:00,114.92,115.02,114.83,114.95,111750.0,108.6787,108.7733,108.5936,108.7071,111750.0
2022-01-06 14:40:00,114.89,115.04,114.89,115.0,79484.0,108.6504,108.7922,108.6504,108.7544,79484.0
2022-01-06 14:50:00,115.02,115.1,114.99,115.07,42273.0,108.7733,108.849,108.7449,108.8206,42273.0
2022-01-06 15:00:00,115.08,115.1,114.91,114.94,62417.0,108.83,108.849,108.6693,108.6976,62417.0
2022-01-06 15:10:00,114.92,114.97,114.63,114.66,61210.0,108.6787,108.726,108.4045,108.4328,61210.0
2022-01-06 15:20:00,114.7,114.83,114.63,114.81,51041.0,108.4707,108.5936,108.4045,108.5747,51041.0
2022-01-06 15:30:00,114.79,114.87,114.57,114.62,93629.0,108.5558,108.6314,108.3477,108.395,93629.0
2022-01-06 15:40:00,114.63,114.67,114.44,114.45,60768.0,108.4045,108.4423,108.2248,108.2343,60768.0
2022-01-06 15:50:00,114.44,114.5,114.22,114.44,183418.0,108.2248,108.2815,108.0167,108.2248,183418.0
2022-01-07 09:30:00,114.28,114.62,114.03,114.62,118092.0,108.0735,108.395,107.8371,108.395,118092.0
2022-01-07 09:40:00,114.62,114.93,114.39,114.76,89083.0,108.395,108.6882,108.1775,108.5274,89083.0
2022-01-07 09:50:00,114.77,114.88,114.67,114.77,87923.0,108.5369,108.6409,108.4423,108.5369,87923.0
2022-01-07 10:00:00,114.76,114.78,114.49,114.53,69106.0,108.5274,108.5463,108.2721,108.3099,69106.0
2022-01-07 10:10:00,114.52,114.64,114.25,114.29,49795.0,108.3005,108.4139,108.0451,108.0829,49795.0
2022-01-07 10:20:00,114.27,114.34,114.01,114.12,79930.0,108.064,108.1302,107.8181,107.9222,79930.0
2022-01-07 10:30:00,114.07,114.2,113.91,113.94,68599.0,107.8749,107.9978,107.7236,107.7519,68599.0
2022-01-07 10:40:00,113.97,114.07,113.47,113.47,51881.0,107.7803,107.8749,107.3075,107.3075,51881.0
2022-01-07 10:50:00,113.47,113.54,113.24,113.42,84371.0,107.3075,107.3737,107.09,107.2602,84371.0
2022-01-07 11:00:00,113.41,113.64,113.32,113.53,91992.0,107.2507,107.4682,107.1656,107.3642,91992.0
2022-01-07 11:10:00,113.55,113.57,113.16,113.22,33256.0,107.3831,107.402,107.0143,107.0711,33256.0
2022-01-07 11:20:00,113.26,113.8,113.23,113.76,55894.0,107.1089,107.6196,107.0805,107.5817,55894.0
2022-01-07 11:30:00,113.74,113.89,113.7,113.81,51297.0,107.5628,107.7047,107.525,107.629,51297.0
2022-01-07 11:40:00,113.81,113.96,113.72,113.96,39339.0,107.629,107.7709,107.5439,107.7709,39339.0
2022-01-07 11:50:00,113.95,114.12,113.95,114.1,39286.0,107.7614,107.9222,107.7614,107.9033,39286.0
2022-01-07 12:00:00,114.08,114.18,113.96,114.11,50594.0,107.8843,107.9789,107.7709,107.9127,50594.0
2022-01-07 12:10:00,114.11,114.26,114.09,114.13,75161.0,107.9127,108.0546,107.8938,107.9316,75161.0
2022-01-07 12:20:00,114.12,114.15,113.92,114.02,87346.0,107.9222,107.9505,107.733,107.8276,87346.0
2022-01-07 12:30:00,114.01,114.01,113.87,113.9,41157.0,107.8181,107.8181,107.6858,107.7141,41157.0
2022-01-07 12:40:00,113.89,114.01,113.85,113.86,45402.0,107.7047,107.8181,107.6668,107.6763,45402.0
2022-01-07 12:50:00,113.86,113.98,113.85,113.96,41004.0,107.6763,107.7898,107.6668,107.7709,41004.0
2022-01-07 13:00:00,113.96,114.06,113.83,114.02,44364.0,107.7709,107.8654,107.6479,107.8276,44364.0
2022-01-07 13:10:00,114.03,114.04,113.93,113.97,26505.0,107.8371,107.8465,107.7425,107.7803,26505.0
2022-01-07 13:20:00,113.97,113.98,113.83,113.89,30226.0,107.7803,107.7898,107.6479,107.7047,30226.0
2022-01-07 13:30:00,113.86,113.99,113.82,113.91,40908.0,107.6763,107.7992,107.6385,107.7236,40908.0
2022-01-07 13:40:00,113.91,114.01,113.89,113.94,52041.0,107.7236,107.8181,107.7047,107.7519,52041.0
2022-01-07 13:50:00,113.95,113.98,113.87,113.89,70167.0,107.7614,107.7898,107.6858,107.7047,70167.0
2022-01-07 14:00:00,113.9,113.95,113.71,113.75,127135.0,107.7141,107.7614,107.5344,107.5723,127135.0
2022-01-07 14:10:00,113.75,113.81,113.74,113.79,57146.0,107.5723,107.629,107.5628,107.6101,57146.0
2022-01-07 14:20:00,113.78,113.79,113.46,113.59,47308.0,107.6006,107.6101,107.298,107.421,47308.0
2022-01-07 14:30:00,113.59,113.71,113.57,113.71,39384.0,107.421,107.5344,107.402,107.5344,39384.0
2022-01-07 14:40:00,113.7,113.79,113.63,113.67,59866.0,107.525,107.6101,107.4588,107.4966,59866.0
2022-01-07 14:50:00,113.69,113.75,113.64,113.68,143178.0,107.5155,107.5723,107.4682,107.5061,143178.0
2022-01-07 15:00:00,113.67,113.74,113.59,113.66,217746.0,107.4966,107.5628,107.421,107.4872,217746.0
2022-01-07 15:10:00,113.64,113.64,113.5,113.59,151198.0,107.4682,107.4682,107.3358,107.421,151198.0
2022-01-07 15:20:00,113.59,113.6,113.4,113.48,127419.0,107.421,107.4304,107.2413,107.3169,127419.0
2022-01-07 15:30:00,113.49,113.57,113.39,113.49,108008.0,107.3264,107.402,107.2318,107.3264,108008.0
2022-01-07 15:40:00,113.5,113.54,113.36,113.4,193290.0,107.3358,107.3737,107.2034,107.2413,193290.0
2022-01-07 15:50:00,113.37,113.47,113.12,113.16,256512.0,107.2129,107.3075,106.9765,107.0143,256512.0
2022-01-10 09:30:00,112.7,112.77,111.75,111.98,215031.0,106.5793,106.6455,105.6809,105.8984,215031.0
2022-01-10 09:40:00,111.91,112.07,111.68,111.83,100316.0,105.8322,105.9835,105.6147,105.7565,100316.0
2022-01-10 09:50:00,111.83,111.88,111.34,111.47,49888.0,105.7565,105.8038,105.2932,105.4161,49888.0
2022-01-10 10:00:00,111.48,112.07,111.2,111.98,58078.0,105.4256,105.9835,105.1608,105.8984,58078.0
2022-01-10 10:10:00,111.96,111.96,111.34,111.4,90915.0,105.8795,105.8795,105.2932,105.3499,90915.0
2022-01-10 10:20:00,111.38,111.63,111.33,111.34,53218.0,105.331,105.5674,105.2837,105.2932,53218.0
2022-01-10 10:30:00,111.33,111.64,111.21,111.31,54165.0,105.2837,105.5769,105.1702,105.2648,54165.0
2022-01-10 10:40:00,111.31,111.45,111.13,111.14,60946.0,105.2648,105.3972,105.0946,105.104,60946.0
2022-01-10 10:50:00,111.14,111.6,111.11,111.52,76536.0,105.104,105.539,105.0756,105.4634,76536.0
2022-01-10 11:00:00,111.51,111.58,111.24,111.58,47874.0,105.4539,105.5201,105.1986,105.5201,47874.0
2022-01-10 11:10:00,111.55,111.88,111.54,111.82,50756.0,105.4918,105.8038,105.4823,105.7471,50756.0
2022-01-10 11:20:00,111.77,112.03,111.67,112.03,83533.0,105.6998,105.9457,105.6052,105.9457,83533.0
2022-01-10 11:30:00,111.98,112.01,111.75,111.81,35270.0,105.8984,105.9268,105.6809,105.7376,35270.0
2022-01-10 11:40:00,111.8,111.94,111.68,111.84,57501.0,105.7282,105.8606,105.6147,105.766,57501.0
2022-01-10 11:50:00,111.81,111.99,111.76,111.95,37004.0,105.7376,105.9079,105.6903,105.87,37004.0
2022-01-10 12:00:00,111.95,112.0,111.71,111.75,63709.0,105.87,105.9173,105.6431,105.6809,63709.0
2022-01-10 12:10:00,111.74,111.9,111.73,111.81,36589.0,105.6714,105.8227,105.662,105.7376,36589.0
2022-01-10 12:20:00,111.81,111.84,111.59,111.59,31158.0,105.7376,105.766,105.5296,105.5296,31158.0
2022-01-10 12:30:00,111.56,111.59,111.21,111.21,39002.0,105.5012,105.5296,105.1702,105.1702,39002.0
2022-01-10 12:40:00,111.21,111.31,111.07,111.18,65882.0,105.1702,105.2648,105.0378,105.1418,65882.0
2022-01-10 12:50:00,111.18,111.65,111.15,111.42,64844.0,105.1418,105.5863,105.1135,105.3688,64844.0
2022-01-10 13:00:00,111.44,111.55,111.32,111.54,95040.0,105.3877,105.4918,105.2742,105.4823,95040.0
2022-01-10 13:10:00,111.55,111.61,111.46,111.54,36535.0,105.4918,105.5485,105.4066,105.4823,36535.0
2022-01-10 13:20:00,111.53,111.69,111.38,111.53,66204.0,105.4728,105.6241,105.331,105.4728,66204.0
2022-01-10 13:30:00,111.54,111.65,111.48,111.48,39749.0,105.4823,105.5863,105.4256,105.4256,39749.0
2022-01-10 13:40:00,111.49,111.82,111.47,111.79,70812.0,105.435,105.7471,105.4161,105.7187,70812.0
2022-01-10 13:50:00,111.79,112.03,111.79,111.92,68298.0,105.7187,105.9457,105.7187,105.8417,68298.0
2022-01-10 14:00:00,111.92,112.29,111.87,112.27,59145.0,105.8417,106.1916,105.7944,106.1726,59145.0
2022-01-10 14:10:00,112.26,112.37,112.19,112.28,36811.0,106.1632,106.2672,106.097,106.1821,36811.0
2022-01-10 14:20:00,112.25,112.41,112.2,112.38,38030.0,106.1537,106.305,106.1064,106.2767,38030.0
2022-01-10 14:30:00,112.32,112.44,112.25,112.25,79644.0,106.2199,106.3334,106.1537,106.1537,79644.0
2022-01-10 14:40:00,112.26,112.37,112.16,112.23,63584.0,106.1632,106.2672,106.0686,106.1348,63584.0
2022-01-10 14:50:00,112.23,112.23,111.97,112.08,157397.0,106.1348,106.1348,105.8889,105.993,157397.0
2022-01-10 15:00:00,112.09,112.23,111.89,111.99,75461.0,106.0024,106.1348,105.8133,105.9079,75461.0
2022-01-10 15:10:00,112.0,112.16,111.84,112.03,69193.0,105.9173,106.0686,105.766,105.9457,69193.0
2022-01-10 15:20:00,112.01,112.12,111.93,112.06,57585.0,105.9268,106.0308,105.8511,105.9741,57585.0
2022-01-10 15:30:00,112.03,112.16,111.95,112.08,87138.0,105.9457,106.0686,105.87,105.993,87138.0
2022-01-10 15:40:00,112.08,112.38,111.98,112.29,151118.0,105.993,106.2767,105.8984,106.1916,151118.0
2022-01-10 15:50:00,112.31,112.8,112.25,112.71,144680.0,106.2105,106.6739,106.1537,106.5888,144680.0
2022-01-11 09:30:00,112.84,112.99,112.18,112.18,161169.0,106.7117,106.8535,106.0875,106.0875,161169.0
2022-01-11 09:40:00,112.23,112.26,111.45,111.81,80862.0,106.1348,106.1632,105.3972,105.7376,80862.0
2022-01-11 09:50:00,111.79,112.23,111.7,111.78,47126.0,105.7187,106.1348,105.6336,105.7093,47126.0
2022-01-11 10:00:00,111.76,112.12,111.7,111.95,38041.0,105.6903,106.0308,105.6336,105.87,38041.0
2022-01-11 10:10:00,111.95,112.29,111.95,112.25,42778.0,105.87,106.1916,105.87,106.1537,42778.0
2022-01-11 10:20:00,112.23,112.33,111.91,112.14,48745.0,106.1348,106.2294,105.8322,106.0497,48745.0
2022-01-11 10:30:00,112.16,112.28,111.84,112.04,82402.0,106.0686,106.1821,105.766,105.9551,82402.0
2022-01-11 10:40:00,111.98,112.03,111.53,111.59,60624.0,105.8984,105.9457,105.4728,105.5296,60624.0
2022-01-11 10:50:00,111.61,111.76,111.53,111.72,267581.0,105.5485,105.6903,105.4728,105.6525,267581.0
2022-01-11 11:00:00,111.75,112.22,111.72,112.14,80920.0,105.6809,106.1254,105.6525,106.0497,80920.0
2022-01-11 11:10:00,112.15,112.43,112.15,112.41,111549.0,106.0592,106.324,106.0592,106.305,111549.0
2022-01-11 11:20:00,112.43,112.5,112.29,112.47,62867.0,106.324,106.3902,106.1916,106.3618,62867.0
2022-01-11 11:30:00,112.47,112.74,112.39,112.72,30390.0,106.3618,106.6171,106.2861,106.5982,30390.0
2022-01-11 11:40:00,112.73,112.91,112.7,112.77,40384.0,106.6077,106.7779,106.5793,106.6455,40384.0
2022-01-11 11:50:00,112.78,112.92,112.72,112.9,37075.0,106.6549,106.7873,106.5982,106.7684,37075.0
2022-01-11 12:00:00,112.91,112.96,112.7,112.82,848135.0,106.7779,106.8252,106.5793,106.6928,848135.0
2022-01-11 12:10:00,112.8,112.89,112.77,112.84,30275.0,106.6739,106.759,106.6455,106.7117,30275.0
2022-01-11 12:20:00,112.85,112.89,112.67,112.71,52379.0,106.7211,106.759,106.5509,106.5888,52379.0
2022-01-11 12:30:00,112.68,112.9,112.65,112.84,36544.0,106.5604,106.7684,106.532,106.7117,36544.0
2022-01-11 12:40:00,112.86,113.07,112.81,113.05,35852.0,106.7306,106.9292,106.6833,106.9103,35852.0
2022-01-11 12:50:00,113.08,113.14,113.02,113.14,36058.0,106.9387,106.9954,106.8819,106.9954,36058.0
2022-01-11 13:00:00,113.1,113.1,112.94,112.99,51103.0,106.9576,106.9576,106.8063,106.8535,51103.0
2022-01-11 13:10:00,113.0,113.17,112.97,113.17,101401.0,106.863,107.0238,106.8346,107.0238,101401.0
2022-01-11 13:20:00,113.17,113.31,113.16,113.27,55185.0,107.0238,107.1562,107.0143,107.1183,55185.0
2022-01-11 13:30:00,113.28,113.45,113.27,113.45,155448.0,107.1278,107.2886,107.1183,107.2886,155448.0
2022-01-11 13:40:00,113.44,113.54,113.41,113.48,255473.0,107.2791,107.3737,107.2507,107.3169,255473.0
2022-01-11 13:50:00,113.48,113.56,113.48,113.52,132541.0,107.3169,107.3926,107.3169,107.3548,132541.0
2022-01-11 14:00:00,113.54,113.58,113.41,113.44,51069.0,107.3737,107.4115,107.2507,107.2791,51069.0
2022-01-11 14:10:00,113.47,113.52,113.41,113.5,29056.0,107.3075,107.3548,107.2507,107.3358,29056.0
2022-01-11 14:20:00,113.49,113.49,113.32,113.47,64962.0,107.3264,107.3264,107.1656,107.3075,64962.0
2022-01-11 14:30:00,113.46,113.48,113.31,113.45,31446.0,107.298,107.3169,107.1562,107.2886,31446.0
2022-01-11 14:40:00,113.45,113.51,113.44,113.48,44369.0,107.2886,107.3453,107.2791,107.3169,44369.0
2022-01-11 14:50:00,113.49,113.53,113.39,113.4,34084.0,107.3264,107.3642,107.2318,107.2413,34084.0
2022-01-11 15:00:00,113.4,113.6,113.4,113.53,54176.0,107.2413,107.4304,107.2413,107.3642,54176.0
2022-01-11 15:10:00,113.53,113.66,113.48,113.59,139502.0,107.3642,107.4872,107.3169,107.421,139502.0
2022-01-11 15:20:00,113.6,113.73,113.57,113.67,67641.0,107.4304,107.5534,107.402,107.4966,67641.0
2022-01-11 15:30:00,113.68,113.74,113.47,113.48,57468.0,107.5061,107.5628,107.3075,107.3169,57468.0
2022-01-11 15:40:00,113.48,113.63,113.42,113.53,92035.0,107.3169,107.4588,107.2602,107.3642,92035.0
2022-01-11 15:50:00,113.54,113.55,113.34,113.55,114614.0,107.3737,107.3831,107.1845,107.3831,114614.0
2022-01-12 09:30:00,114.06,114.3,113.89,114.22,124260.0,107.8654,108.0924,107.7047,108.0167,124260.0
2022-01-12 09:40:00,114.22,114.34,114.09,114.3,84604.0,108.0167,108.1302,107.8938,108.0924,84604.0
2022-01-12 09:50:00,114.31,114.36,114.15,114.29,40007.0,108.1019,108.1491,107.9505,108.0829,40007.0
2022-01-12 10:00:00,114.31,114.33,113.74,114.02,47743.0,108.1019,108.1208,107.5628,107.8276,47743.0
2022-01-12 10:10:00,114.1,114.21,113.86,113.87,53923.0,107.9033,108.0073,107.6763,107.6858,53923.0
2022-01-12 10:20:00,113.85,114.01,113.62,113.65,26478.0,107.6668,107.8181,107.4493,107.4777,26478.0
2022-01-12 10:30:00,113.68,113.71,113.16,113.22,146371.0,107.5061,107.5344,107.0143,107.0711,146371.0
2022-01-12 10:40:00,113.24,113.33,112.89,113.23,67962.0,107.09,107.1751,106.759,107.0805,67962.0
2022-01-12 10:50:00,113.23,113.28,112.98,113.18,73872.0,107.0805,107.1278,106.8441,107.0332,73872.0
2022-01-12 11:00:00,113.21,113.31,112.58,112.77,100652.0,107.0616,107.1562,106.4658,106.6455,100652.0
2022-01-12 11:10:00,112.78,112.84,112.35,112.49,54314.0,106.6549,106.7117,106.2483,106.3807,54314.0
2022-01-12 11:20:00,112.48,112.78,112.38,112.78,59486.0,106.3712,106.6549,106.2767,106.6549,59486.0
2022-01-12 11:30:00,112.79,113.01,112.73,112.95,43439.0,106.6644,106.8725,106.6077,106.8157,43439.0
2022-01-12 11:40:00,112.96,113.03,112.78,112.9,50791.0,106.8252,106.8914,106.6549,106.7684,50791.0
2022-01-12 11:50:00,112.89,113.0,112.84,112.95,44466.0,106.759,106.863,106.7117,106.8157,44466.0
2022-01-12 12:00:00,112.93,113.0,112.73,112.86,49706.0,106.7968,106.863,106.6077,106.7306,49706.0
2022-01-12 12:10:00,112.88,113.0,112.82,112.95,49166.0,106.7495,106.863,106.6928,106.8157,49166.0
2022-01-12 12:20:00,112.94,113.07,112.92,113.02,110496.0,106.8063,106.9292,106.7873,106.8819,110496.0
2022-01-12 12:30:00,113.03,113.1,112.98,113.03,23290.0,106.8914,106.9576,106.8441,106.8914,23290.0
2022-01-12 12:40:00,113.05,113.24,113.03,113.24,23290.0,106.9103,107.09,106.8914,107.09,23290.0
2022-01-12 12:50:00,113.24,113.36,113.22,113.3,21219.0,107.09,107.2034,107.0711,107.1467,21219.0
2022-01-12 13:00:00,113.3,113.47,113.27,113.47,28729.0,107.1467,107.3075,107.1183,107.3075,28729.0
2022-01-12 13:10:00,113.47,113.49,113.27,113.34,94555.0,107.3075,107.3264,107.1183,107.1845,94555.0
2022-01-12 13:20:00,113.34,113.46,113.3,113.39,80945.0,107.1845,107.298,107.1467,107.2318,80945.0
2022-01-12 13:30:00,113.39,113.43,113.3,113.37,39989.0,107.2318,107.2696,107.1467,107.2129,39989.0
2022-01-12 13:40:00,113.35,113.42,113.32,113.35,81922.0,107.194,107.2602,107.1656,107.194,81922.0
2022-01-12 13:50:00,113.35,113.37,113.15,113.18,75788.0,107.194,107.2129,107.0049,107.0332,75788.0
2022-01-12 14:00:00,113.17,113.2,112.98,113.04,104519.0,107.0238,107.0521,106.8441,106.9008,104519.0
2022-01-12 14:10:00,113.03,113.24,113.0,113.22,28605.0,106.8914,107.09,106.863,107.0711,28605.0
2022-01-12 14:20:00,113.18,113.4,113.18,113.37,47993.0,107.0332,107.2413,107.0332,107.2129,47993.0
2022-01-12 14:30:00,113.37,113.37,113.18,113.31,49247.0,107.2129,107.2129,107.0332,107.1562,49247.0
2022-01-12 14:40:00,113.29,113.33,113.18,113.32,34328.0,107.1373,107.1751,107.0332,107.1656,34328.0
2022-01-12 14:50:00,113.33,113.42,113.31,113.38,35226.0,107.1751,107.2602,107.1562,107.2224,35226.0
2022-01-12 15:00:00,113.4,113.42,113.1,113.13,66807.0,107.2413,107.2602,106.9576,106.9859,66807.0
2022-01-12 15:10:00,113.14,113.35,113.14,113.25,89377.0,106.9954,107.194,106.9954,107.0994,89377.0
2022-01-12 15:20:00,113.26,113.32,113.1,113.21,146818.0,107.1089,107.1656,106.9576,107.0616,146818.0
2022-01-12 15:30:00,113.21,113.34,113.06,113.12,85701.0,107.0616,107.1845,106.9197,106.9765,85701.0
2022-01-12 15:40:00,113.1,113.42,113.1,113.13,197137.0,106.9576,107.2602,106.9576,106.9859,197137.0
2022-01-12 15:50:00,113.16,113.38,112.98,113.03,112113.0,107.0143,107.2224,106.8441,106.8914,112113.0
2022-01-13 09:30:00,113.5,113.96,113.48,113.96,103046.0,107.3358,107.7709,107.3169,107.7709,103046.0
2022-01-13 09:40:00,113.96,114.18,113.78,114.18,76379.0,107.7709,107.9789,107.6006,107.9789,76379.0
2022-01-13 09:50:00,114.16,114.41,114.16,114.23,79228.0,107.96,108.1964,107.96,108.0262,79228.0
2022-01-13 10:00:00,114.22,114.34,114.1,114.17,61084.0,108.0167,108.1302,107.9033,107.9695,61084.0
2022-01-13 10:10:00,114.13,114.22,113.74,113.75,39607.0,107.9316,108.0167,107.5628,107.5723,39607.0
2022-01-13 10:20:00,113.78,113.9,113.69,113.79,29904.0,107.6006,107.7141,107.5155,107.6101,29904.0
2022-01-13 10:30:00,113.78,113.89,113.43,113.44,51649.0,107.6006,107.7047,107.2696,107.2791,51649.0
2022-01-13 10:40:00,113.47,113.82,113.45,113.75,53607.0,107.3075,107.6385,107.2886,107.5723,53607.0
2022-01-13 10:50:00,113.73,113.73,113.38,113.63,149133.0,107.5534,107.5534,107.2224,107.4588,149133.0
2022-01-13 11:00:00,113.63,113.86,113.54,113.8,54930.0,107.4588,107.6763,107.3737,107.6196,54930.0
2022-01-13 11:10:00,113.77,113.95,113.7,113.88,90044.0,107.5912,107.7614,107.525,107.6952,90044.0
2022-01-13 11:20:00,113.89,114.25,113.88,114.24,31759.0,107.7047,108.0451,107.6952,108.0357,31759.0
2022-01-13 11:30:00,114.23,114.4,114.21,114.4,92051.0,108.0262,108.187,108.0073,108.187,92051.0
2022-01-13 11:40:00,114.41,114.5,114.38,114.45,29326.0,108.1964,108.2815,108.1681,108.2343,29326.0
2022-01-13 11:50:00,114.44,114.47,114.29,114.3,108584.0,108.2248,108.2532,108.0829,108.0924,108584.0
2022-01-13 12:00:00,114.29,114.3,114.02,114.14,45434.0,108.0829,108.0924,107.8276,107.9411,45434.0
2022-01-13 12:10:00,114.14,114.22,113.64,113.68,73191.0,107.9411,108.0167,107.4682,107.5061,73191.0
2022-01-13 12:20:00,113.69,113.69,113.38,113.57,71928.0,107.5155,107.5155,107.2224,107.402,71928.0
2022-01-13 12:30:00,113.55,113.84,113.44,113.82,56944.0,107.3831,107.6574,107.2791,107.6385,56944.0
2022-01-13 12:40:00,113.8,113.81,113.41,113.42,33757.0,107.6196,107.629,107.2507,107.2602,33757.0
2022-01-13 12:50:00,113.43,113.65,113.38,113.65,25139.0,107.2696,107.4777,107.2224,107.4777,25139.0
2022-01-13 13:00:00,113.63,113.81,113.51,113.79,45033.0,107.4588,107.629,107.3453,107.6101,45033.0
2022-01-13 13:10:00,113.79,113.87,113.73,113.83,23537.0,107.6101,107.6858,107.5534,107.6479,23537.0
2022-01-13 13:20:00,113.86,113.98,113.79,113.97,42193.0,107.6763,107.7898,107.6101,107.7803,42193.0
2022-01-13 13:30:00,113.94,114.04,113.89,114.02,32942.0,107.7519,107.8465,107.7047,107.8276,32942.0
2022-01-13 13:40:00,114.0,114.06,113.96,114.04,21528.0,107.8087,107.8654,107.7709,107.8465,21528.0
2022-01-13 13:50:00,114.03,114.12,114.0,114.08,20768.0,107.8371,107.9222,107.8087,107.8843,20768.0
2022-01-13 14:00:00,114.08,114.19,114.02,114.11,32665.0,107.8843,107.9884,107.8276,107.9127,32665.0
2022-01-13 14:10:00,114.1,114.1,113.88,113.95,52322.0,107.9033,107.9033,107.6952,107.7614,52322.0
2022-01-13 14:20:00,113.95,114.11,113.92,113.98,54421.0,107.7614,107.9127,107.733,107.7898,54421.0
2022-01-13 14:30:00,113.98,114.01,113.81,113.82,49799.0,107.7898,107.8181,107.629,107.6385,49799.0
2022-01-13 14:40:00,113.83,113.89,113.67,113.69,39759.0,107.6479,107.7047,107.4966,107.5155,39759.0
2022-01-13 14:50:00,113.68,113.98,113.65,113.98,91004.0,107.5061,107.7898,107.4777,107.7898,91004.0
2022-01-13 15:00:00,113.98,113.98,113.58,113.59,64910.0,107.7898,107.7898,107.4115,107.421,64910.0
2022-01-13 15:10:00,113.59,113.61,113.37,113.48,74270.0,107.421,107.4399,107.2129,107.3169,74270.0
2022-01-13 15:20:00,113.48,113.54,113.23,113.28,60128.0,107.3169,107.3737,107.0805,107.1278,60128.0
2022-01-13 15:30:00,113.27,113.38,113.03,113.06,74017.0,107.1183,107.2224,106.8914,106.9197,74017.0
2022-01-13 15:40:00,113.09,113.18,112.91,112.96,162898.0,106.9481,107.0332,106.7779,106.8252,162898.0
2022-01-13 15:50:00,112.96,113.06,112.59,112.98,121511.0,106.8252,106.9197,106.4753,106.8441,121511.0
2022-01-14 09:30:00,112.0,112.7,111.78,112.4,96053.0,105.9173,106.5793,105.7093,106.2956,96053.0
2022-01-14 09:40:00,112.41,112.77,112.32,112.48,32856.0,106.305,106.6455,106.2199,106.3712,32856.0
2022-01-14 09:50:00,112.46,112.9,112.36,112.84,42180.0,106.3523,106.7684,106.2578,106.7117,42180.0
2022-01-14 10:00:00,112.83,112.99,112.61,112.8,70698.0,106.7022,106.8535,106.4942,106.6739,70698.0
2022-01-14 10:10:00,112.79,113.07,112.65,113.07,32643.0,106.6644,106.9292,106.532,106.9292,32643.0
2022-01-14 10:20:00,113.05,113.06,112.62,112.8,65549.0,106.9103,106.9197,106.5036,106.6739,65549.0
2022-01-14 10:30:00,112.81,112.84,112.51,112.61,54455.0,106.6833,106.7117,106.3996,106.4942,54455.0
2022-01-14 10:40:00,112.61,112.65,112.44,112.63,45323.0,106.4942,106.532,106.3334,106.5131,45323.0
2022-01-14 10:50:00,112.6,112.62,112.43,112.6,44541.0,106.4847,106.5036,106.324,106.4847,44541.0
2022-01-14 11:00:00,112.63,112.81,112.31,112.34,32845.0,106.5131,106.6833,106.2105,106.2388,32845.0
2022-01-14 11:10:00,112.35,112.37,112.13,112.18,24861.0,106.2483,106.2672,106.0403,106.0875,24861.0
2022-01-14 11:20:00,112.22,112.52,112.13,112.39,40287.0,106.1254,106.4091,106.0403,106.2861,40287.0
2022-01-14 11:30:00,112.39,112.49,112.21,112.37,54184.0,106.2861,106.3807,106.1159,106.2672,54184.0
2022-01-14 11:40:00,112.38,112.74,112.37,112.65,61234.0,106.2767,106.6171,106.2672,106.532,61234.0
2022-01-14 11:50:00,112.67,112.72,112.51,112.54,49346.0,106.5509,106.5982,106.3996,106.428,49346.0
2022-01-14 12:00:00,112.53,112.58,112.39,112.51,55452.0,106.4185,106.4658,106.2861,106.3996,55452.0
2022-01-14 12:10:00,112.49,112.68,112.49,112.65,31028.0,106.3807,106.5604,106.3807,106.532,31028.0
2022-01-14 12:20:00,112.62,112.65,112.41,112.47,35766.0,106.5036,106.532,106.305,106.3618,35766.0
2022-01-14 12:30:00,112.46,112.51,112.36,112.37,33414.0,106.3523,106.3996,106.2578,106.2672,33414.0
2022-01-14 12:40:00,112.35,112.35,111.94,111.98,50323.0,106.2483,106.2483,105.8606,105.8984,50323.0
2022-01-14 12:50:00,111.97,112.12,111.96,112.07,31527.0,105.8889,106.0308,105.8795,105.9835,31527.0
2022-01-14 13:00:00,112.08,112.16,111.94,111.96,24051.0,105.993,106.0686,105.8606,105.8795,24051.0
2022-01-14 13:10:00,111.94,112.1,111.8,112.05,85626.0,105.8606,106.0119,105.7282,105.9646,85626.0
2022-01-14 13:20:00,111.98,112.05,111.85,111.98,36147.0,105.8984,105.9646,105.7755,105.8984,36147.0
2022-01-14 13:30:00,111.97,112.09,111.9,111.97,56026.0,105.8889,106.0024,105.8227,105.8889,56026.0
2022-01-14 13:40:00,111.98,112.25,111.96,112.22,41332.0,105.8984,106.1537,105.8795,106.1254,41332.0
2022-01-14 13:50:00,112.22,112.46,112.19,112.43,53799.0,106.1254,106.3523,106.097,106.324,53799.0
2022-01-14 14:00:00,112.45,112.57,112.29,112.36,142497.0,106.3429,106.4564,106.1916,106.2578,142497.0
2022-01-14 14:10:00,112.34,112.49,112.27,112.47,36775.0,106.2388,106.3807,106.1726,106.3618,36775.0
2022-01-14 14:20:00,112.47,112.56,112.28,112.3,41971.0,106.3618,106.4469,106.1821,106.201,41971.0
2022-01-14 14:30:00,112.3,112.78,112.29,112.77,65929.0,106.201,106.6549,106.1916,106.6455,65929.0
2022-01-14 14:40:00,112.71,112.83,112.61,112.81,71650.0,106.5888,106.7022,106.4942,106.6833,71650.0
2022-01-14 14:50:00,112.8,112.93,112.78,112.78,48088.0,106.6739,106.7968,106.6549,106.6549,48088.0
2022-01-14 15:00:00,112.77,112.96,112.69,112.72,60471.0,106.6455,106.8252,106.5698,106.5982,60471.0
2022-01-14 15:10:00,112.72,113.15,112.7,113.08,38024.0,106.5982,107.0049,106.5793,106.9387,38024.0
2022-01-14 15:20:00,113.07,113.22,113.06,113.08,48853.0,106.9292,107.0711,106.9197,106.9387,48853.0
2022-01-14 15:30:00,113.09,113.31,113.06,113.27,94942.0,106.9481,107.1562,106.9197,107.1183,94942.0
2022-01-14 15:40:00,113.26,113.42,113.12,113.26,58693.0,107.1089,107.2602,106.9765,107.1089,58693.0
2022-01-14 15:50:00,113.31,113.51,113.29,113.5,126235.0,107.1562,107.3453,107.1373,107.3358,126235.0
2022-01-18 09:30:00,112.61,112.71,111.95,112.23,207000.0,106.4942,106.5888,105.87,106.1348,207000.0
2022-01-18 09:40:00,112.24,112.51,112.13,112.21,179272.0,106.1443,106.3996,106.0403,106.1159,179272.0
2022-01-18 09:50:00,112.22,112.38,111.99,112.05,143736.0,106.1254,106.2767,105.9079,105.9646,143736.0
2022-01-18 10:00:00,112.01,112.12,111.82,112.12,91705.0,105.9268,106.0308,105.7471,106.0308,91705.0
2022-01-18 10:10:00,112.11,112.31,111.95,111.98,97179.0,106.0213,106.2105,105.87,105.8984,97179.0
2022-01-18 10:20:00,111.95,112.07,111.66,111.96,84222.0,105.87,105.9835,105.5958,105.8795,84222.0
2022-01-18 10:30:00,111.93,111.93,111.39,111.46,96157.0,105.8511,105.8511,105.3404,105.4066,96157.0
2022-01-18 10:40:00,111.46,111.76,111.42,111.56,75175.0,105.4066,105.6903,105.3688,105.5012,75175.0
2022-01-18 10:50:00,111.58,111.61,111.41,111.61,63720.0,105.5201,105.5485,105.3594,105.5485,63720.0
2022-01-18 11:00:00,111.6,111.63,111.3,111.39,65546.0,105.539,105.5674,105.2553,105.3404,65546.0
2022-01-18 11:10:00,111.4,111.54,111.3,111.49,79529.0,105.3499,105.4823,105.2553,105.435,79529.0
2022-01-18 11:20:00,111.48,111.56,111.29,111.3,92195.0,105.4256,105.5012,105.2459,105.2553,92195.0
2022-01-18 11:30:00,111.29,111.49,111.0,111.48,109548.0,105.2459,105.435,104.9716,105.4256,109548.0
2022-01-18 11:40:00,111.48,111.59,111.4,111.59,53190.0,105.4256,105.5296,105.3499,105.5296,53190.0
2022-01-18 11:50:00,111.56,111.69,111.4,111.4,57255.0,105.5012,105.6241,105.3499,105.3499,57255.0
2022-01-18 12:00:00,111.4,111.44,110.97,111.1,104929.0,105.3499,105.3877,104.9432,105.0662,104929.0
2022-01-18 12:10:00,111.1,111.38,111.04,111.36,63743.0,105.0662,105.331,105.0094,105.3121,63743.0
2022-01-18 12:20:00,111.36,111.38,111.06,111.15,63580.0,105.3121,105.331,105.0284,105.1135,63580.0
2022-01-18 12:30:00,111.15,111.32,111.07,111.12,55853.0,105.1135,105.2742,105.0378,105.0851,55853.0
2022-01-18 12:40:00,111.09,111.2,110.76,110.78,71467.0,105.0567,105.1608,104.7447,104.7636,71467.0
2022-01-18 12:50:00,110.79,110.92,110.68,110.7,38362.0,104.773,104.896,104.669,104.6879,38362.0
2022-01-18 13:00:00,110.7,110.74,110.54,110.67,49722.0,104.6879,104.7257,104.5366,104.6595,49722.0
2022-01-18 13:10:00,110.62,110.92,110.59,110.87,109369.0,104.6123,104.896,104.5839,104.8487,109369.0
2022-01-18 13:20:00,110.87,110.87,110.51,110.66,63756.0,104.8487,104.8487,104.5082,104.6501,63756.0
2022-01-18 13:30:00,110.66,110.84,110.61,110.84,68876.0,104.6501,104.8203,104.6028,104.8203,68876.0
2022-01-18 13:40:00,110.82,111.04,110.79,110.89,76506.0,104.8014,105.0094,104.773,104.8676,76506.0
2022-01-18 13:50:00,110.91,111.12,110.86,111.12,54364.0,104.8865,105.0851,104.8392,105.0851,54364.0
2022-01-18 14:00:00,111.1,111.23,111.07,111.2,60906.0,105.0662,105.1891,105.0378,105.1608,60906.0
2022-01-18 14:10:00,111.23,111.31,111.11,111.28,60600.0,105.1891,105.2648,105.0756,105.2364,60600.0
2022-01-18 14:20:00,111.26,111.27,111.02,111.14,110062.0,105.2175,105.227,104.9905,105.104,110062.0
2022-01-18 14:30:00,111.11,111.55,111.11,111.51,71847.0,105.0756,105.4918,105.0756,105.4539,71847.0
2022-01-18 14:40:00,111.5,111.68,111.44,111.64,150285.0,105.4445,105.6147,105.3877,105.5769,150285.0
2022-01-18 14:50:00,111.64,111.81,111.58,111.59,69055.0,105.5769,105.7376,105.5201,105.5296,69055.0
2022-01-18 15:00:00,111.59,111.64,111.37,111.38,72151.0,105.5296,105.5769,105.3215,105.331,72151.0
2022-01-18 15:10:00,111.37,111.41,110.97,111.05,126859.0,105.3215,105.3594,104.9432,105.0189,126859.0
2022-01-18 15:20:00,111.03,111.25,111.02,111.13,74842.0,105.0,105.208,104.9905,105.0946,74842.0
2022-01-18 15:30:00,111.13,111.15,110.89,110.98,273806.0,105.0946,105.1135,104.8676,104.9527,273806.0
2022-01-18 15:40:00,110.97,110.99,110.62,110.87,151590.0,104.9432,104.9622,104.6123,104.8487,151590.0
2022-01-18 15:50:00,110.88,111.0,110.33,110.52,406460.0,104.8581,104.9716,104.338,104.5177,406460.0
2022-01-19 09:30:00,110.97,111.07,110.59,110.98,158519.0,104.9432,105.0378,104.5839,104.9527,158519.0
2022-01-19 09:40:00,110.99,110.99,110.45,110.48,89318.0,104.9622,104.9622,104.4515,104.4799,89318.0
2022-01-19 09:50:00,110.48,110.72,110.37,110.57,84314.0,104.4799,104.7068,104.3758,104.565,84314.0
2022-01-19 10:00:00,110.57,110.57,110.08,110.11,134955.0,104.565,104.565,104.1016,104.13,134955.0
2022-01-19 10:10:00,110.1,110.21,109.83,109.9,97034.0,104.1205,104.2245,103.8652,103.9314,97034.0
2022-01-19 10:20:00,109.95,109.95,109.45,109.48,47325.0,103.9786,103.9786,103.5058,103.5342,47325.0
2022-01-19 10:30:00,109.49,109.51,109.07,109.15,195072.0,103.5436,103.5625,103.1464,103.2221,195072.0
2022-01-19 10:40:00,109.16,109.3,109.02,109.19,315223.0,103.2316,103.3639,103.0992,103.2599,315223.0
2022-01-19 10:50:00,109.2,109.7,109.18,109.65,168080.0,103.2694,103.7422,103.2505,103.6949,168080.0
2022-01-19 11:00:00,109.64,109.81,109.5,109.63,100479.0,103.6855,103.8462,103.5531,103.676,100479.0
2022-01-19 11:10:00,109.59,109.6,109.17,109.23,91474.0,103.6382,103.6477,103.241,103.2977,91474.0
2022-01-19 11:20:00,109.24,109.39,109.04,109.32,188030.0,103.3072,103.4491,103.1181,103.3829,188030.0
2022-01-19 11:30:00,109.34,109.53,109.09,109.26,89530.0,103.4018,103.5815,103.1654,103.3261,89530.0
2022-01-19 11:40:00,109.27,109.65,109.16,109.59,106597.0,103.3356,103.6949,103.2316,103.6382,106597.0
2022-01-19 11:50:00,109.59,109.86,109.54,109.85,74555.0,103.6382,103.8935,103.5909,103.8841,74555.0
2022-01-19 12:00:00,109.84,110.2,109.83,110.2,55433.0,103.8746,104.2151,103.8652,104.2151,55433.0
2022-01-19 12:10:00,110.19,110.43,110.16,110.27,58941.0,104.2056,104.4326,104.1772,104.2813,58941.0
2022-01-19 12:20:00,110.27,110.27,110.12,110.23,40006.0,104.2813,104.2813,104.1394,104.2434,40006.0
2022-01-19 12:30:00,110.24,110.26,109.85,109.87,114654.0,104.2529,104.2718,103.8841,103.903,114654.0
2022-01-19 12:40:00,109.88,110.03,109.7,110.02,76399.0,103.9124,104.0543,103.7422,104.0448,76399.0
2022-01-19 12:50:00,110.01,110.07,109.84,109.99,54980.0,104.0354,104.0921,103.8746,104.0165,54980.0
2022-01-19 13:00:00,109.99,110.02,109.66,109.77,74287.0,104.0165,104.0448,103.7044,103.8084,74287.0
2022-01-19 13:10:00,109.79,109.91,109.76,109.87,27913.0,103.8273,103.9408,103.799,103.903,27913.0
2022-01-19 13:20:00,109.85,109.85,109.54,109.55,77540.0,103.8841,103.8841,103.5909,103.6004,77540.0
2022-01-19 13:30:00,109.55,109.75,109.45,109.55,62655.0,103.6004,103.7895,103.5058,103.6004,62655.0
2022-01-19 13:40:00,109.53,109.66,109.52,109.58,51900.0,103.5815,103.7044,103.572,103.6287,51900.0
2022-01-19 13:50:00,109.56,109.81,109.49,109.62,50566.0,103.6098,103.8462,103.5436,103.6666,50566.0
2022-01-19 14:00:00,109.61,109.67,109.28,109.4,51586.0,103.6571,103.7139,103.345,103.4585,51586.0
2022-01-19 14:10:00,109.39,109.42,109.29,109.33,44528.0,103.4491,103.4774,103.3545,103.3923,44528.0
2022-01-19 14:20:00,109.34,109.34,109.17,109.18,50426.0,103.4018,103.4018,103.241,103.2505,50426.0
2022-01-19 14:30:00,109.19,109.3,109.1,109.2,114780.0,103.2599,103.3639,103.1748,103.2694,114780.0
2022-01-19 14:40:00,109.2,109.47,109.2,109.23,99034.0,103.2694,103.5247,103.2694,103.2977,99034.0
2022-01-19 14:50:00,109.23,109.56,109.22,109.45,55405.0,103.2977,103.6098,103.2883,103.5058,55405.0
2022-01-19 15:00:00,109.45,109.53,109.34,109.46,86850.0,103.5058,103.5815,103.4018,103.5153,86850.0
2022-01-19 15:10:00,109.42,109.59,109.29,109.36,77287.0,103.4774,103.6382,103.3545,103.4207,77287.0
2022-01-19 15:20:00,109.36,109.38,109.07,109.09,71900.0,103.4207,103.4396,103.1464,103.1654,71900.0
2022-01-19 15:30:00,109.1,109.11,108.84,108.88,103040.0,103.1748,103.1843,102.9289,102.9668,103040.0
2022-01-19 15:40:00,108.87,109.05,108.82,108.94,215894.0,102.9573,103.1275,102.91,103.0235,215894.0
2022-01-19 15:50:00,108.94,108.94,108.51,108.58,555710.0,103.0235,103.0235,102.6169,102.683,555710.0
2022-01-20 09:30:00,108.99,109.32,108.68,108.7,234051.0,103.0708,103.3829,102.7776,102.7965,234051.0
2022-01-20 09:40:00,108.72,108.89,108.64,108.76,78382.0,102.8154,102.9762,102.7398,102.8533,78382.0
2022-01-20 09:50:00,108.75,109.32,108.72,109.25,81116.0,102.8438,103.3829,102.8154,103.3167,81116.0
2022-01-20 10:00:00,109.25,109.43,109.07,109.28,67620.0,103.3167,103.4869,103.1464,103.345,67620.0
2022-01-20 10:10:00,109.31,109.35,109.02,109.08,64098.0,103.3734,103.4112,103.0992,103.1559,64098.0
2022-01-20 10:20:00,109.12,109.41,109.11,109.38,18264.0,103.1937,103.468,103.1843,103.4396,18264.0
2022-01-20 10:30:00,109.41,109.82,109.41,109.81,472589.0,103.468,103.8557,103.468,103.8462,472589.0
2022-01-20 10:40:00,109.82,110.17,109.81,110.15,110423.0,103.8557,104.1867,103.8462,104.1678,110423.0
2022-01-20 10:50:00,110.16,110.29,110.1,110.25,45886.0,104.1772,104.3002,104.1205,104.2624,45886.0
2022-01-20 11:00:00,110.26,110.36,110.18,110.29,57851.0,104.2718,104.3664,104.1962,104.3002,57851.0
2022-01-20 11:10:00,110.27,110.27,109.91,109.98,33032.0,104.2813,104.2813,103.9408,104.007,33032.0
2022-01-20 11:20:00,109.98,109.99,109.81,109.99,55021.0,104.007,104.0165,103.8462,104.0165,55021.0
2022-01-20 11:30:00,109.98,110.11,109.91,110.11,66305.0,104.007,104.13,103.9408,104.13,66305.0
2022-01-20 11:40:00,110.11,110.11,109.74,109.87,103208.0,104.13,104.13,103.7801,103.903,103208.0
2022-01-20 11:50:00,109.87,109.99,109.78,109.92,86173.0,103.903,104.0165,103.8179,103.9503,86173.0
2022-01-20 12:00:00,109.92,110.0,109.72,109.72,66761.0,103.9503,104.0259,103.7611,103.7611,66761.0
2022-01-20 12:10:00,109.71,109.89,109.69,109.71,95401.0,103.7517,103.9219,103.7328,103.7517,95401.0
2022-01-20 12:20:00,109.72,109.96,109.69,109.95,62910.0,103.7611,103.9881,103.7328,103.9786,62910.0
2022-01-20 12:30:00,109.94,110.05,109.81,109.88,145090.0,103.9692,104.0732,103.8462,103.9124,145090.0
2022-01-20 12:40:00,109.91,109.97,109.71,109.73,30592.0,103.9408,103.9976,103.7517,103.7706,30592.0
2022-01-20 12:50:00,109.73,109.73,109.58,109.68,51099.0,103.7706,103.7706,103.6287,103.7233,51099.0
2022-01-20 13:00:00,109.66,109.67,109.36,109.39,36899.0,103.7044,103.7139,103.4207,103.4491,36899.0
2022-01-20 13:10:00,109.4,109.51,109.26,109.38,35595.0,103.4585,103.5625,103.3261,103.4396,35595.0
2022-01-20 13:20:00,109.36,109.45,109.29,109.33,174475.0,103.4207,103.5058,103.3545,103.3923,174475.0
2022-01-20 13:30:00,109.33,109.36,109.17,109.35,89658.0,103.3923,103.4207,103.241,103.4112,89658.0
2022-01-20 13:40:00,109.35,109.37,109.15,109.23,124159.0,103.4112,103.4301,103.2221,103.2977,124159.0
2022-01-20 13:50:00,109.22,109.3,109.02,109.05,187717.0,103.2883,103.3639,103.0992,103.1275,187717.0
2022-01-20 14:00:00,109.05,109.41,109.05,109.28,132892.0,103.1275,103.468,103.1275,103.345,132892.0
2022-01-20 14:10:00,109.29,109.31,108.73,108.81,103645.0,103.3545,103.3734,102.8249,102.9006,103645.0
2022-01-20 14:20:00,108.83,108.91,108.66,108.66,57697.0,102.9195,102.9951,102.7587,102.7587,57697.0
2022-01-20 14:30:00,108.66,108.67,108.32,108.41,142632.0,102.7587,102.7682,102.4372,102.5223,142632.0
2022-01-20 14:40:00,108.42,108.42,108.2,108.31,102316.0,102.5317,102.5317,102.3237,102.4277,102316.0
2022-01-20 14:50:00,108.3,108.4,108.17,108.21,126264.0,102.4183,102.5128,102.2953,102.3331,126264.0
2022-01-20 15:00:00,108.23,108.38,107.74,107.8,139452.0,102.3521,102.4939,101.8887,101.9454,139452.0
2022-01-20 15:10:00,107.79,107.91,107.65,107.87,114999.0,101.936,102.0494,101.8036,102.0116,114999.0
2022-01-20 15:20:00,107.84,107.85,107.25,107.44,227011.0,101.9832,101.9927,101.4253,101.605,227011.0
2022-01-20 15:30:00,107.41,107.41,106.86,107.01,117032.0,101.5766,101.5766,101.0565,101.1983,117032.0
2022-01-20 15:40:00,107.02,107.04,106.54,106.54,222061.0,101.2078,101.2267,100.7538,100.7538,222061.0
2022-01-20 15:50:00,106.52,106.63,106.08,106.31,332369.0,100.7349,100.839,100.3188,100.5363,332369.0
2022-01-21 09:30:00,105.74,106.19,105.47,105.83,272176.0,99.9973,100.4229,99.742,100.0824,272176.0
2022-01-21 09:40:00,105.83,106.22,105.29,106.06,111892.0,100.0824,100.4512,99.5717,100.2999,111892.0
2022-01-21 09:50:00,105.97,106.16,105.31,105.85,75292.0,100.2148,100.3945,99.5906,100.1013,75292.0
2022-01-21 10:00:00,105.83,106.01,105.38,105.49,65410.0,100.0824,100.2526,99.6568,99.7609,65410.0
2022-01-21 10:10:00,105.41,105.58,105.05,105.34,92845.0,99.6852,99.846,99.3448,99.619,92845.0
2022-01-21 10:20:00,105.33,106.41,105.02,106.06,149313.0,99.6096,100.6309,99.3164,100.2999,149313.0
2022-01-21 10:30:00,106.06,107.03,105.96,106.73,197997.0,100.2999,101.2172,100.2053,100.9335,197997.0
2022-01-21 10:40:00,106.72,107.21,106.54,107.2,238086.0,100.9241,101.3875,100.7538,101.378,238086.0
2022-01-21 10:50:00,107.22,107.67,107.01,107.2,181724.0,101.3969,101.8225,101.1983,101.378,181724.0
2022-01-21 11:00:00,107.21,107.58,106.92,107.58,183094.0,101.3875,101.7374,101.1132,101.7374,183094.0
2022-01-21 11:10:00,107.52,107.6,107.18,107.51,147325.0,101.6806,101.7563,101.3591,101.6712,147325.0
2022-01-21 11:20:00,107.51,107.85,107.46,107.61,162292.0,101.6712,101.9927,101.6239,101.7657,162292.0
2022-01-21 11:30:00,107.61,107.61,106.92,106.93,129992.0,101.7657,101.7657,101.1132,101.1227,129992.0
2022-01-21 11:40:00,106.95,106.99,106.48,106.6,97313.0,101.1416,101.1794,100.6971,100.8106,97313.0
2022-01-21 11:50:00,106.6,106.79,106.44,106.58,159814.0,100.8106,100.9903,100.6593,100.7917,159814.0
2022-01-21 12:00:00,106.56,106.69,106.32,106.42,148247.0,100.7728,100.8957,100.5458,100.6404,148247.0
2022-01-21 12:10:00,106.38,106.4,106.02,106.04,159077.0,100.6025,100.6214,100.2621,100.281,159077.0
2022-01-21 12:20:00,106.03,106.39,105.9,106.17,93285.0,100.2715,100.612,100.1486,100.4039,93285.0
2022-01-21 12:30:00,106.15,106.39,105.88,106.13,107059.0,100.385,100.612,100.1297,100.3661,107059.0
2022-01-21 12:40:00,106.12,106.26,105.85,105.86,87859.0,100.3567,100.489,100.1013,100.1108,87859.0
2022-01-21 12:50:00,105.87,106.1,105.78,106.03,127895.0,100.1202,100.3377,100.0351,100.2715,127895.0
2022-01-21 13:00:00,106.01,106.16,105.87,105.97,141993.0,100.2526,100.3945,100.1202,100.2148,141993.0
2022-01-21 13:10:00,105.99,106.31,105.85,105.94,114204.0,100.2337,100.5363,100.1013,100.1864,114204.0
2022-01-21 13:20:00,105.93,105.95,105.66,105.81,96505.0,100.177,100.1959,99.9216,100.0635,96505.0
2022-01-21 13:30:00,105.8,106.23,105.76,106.08,109043.0,100.054,100.4607,100.0162,100.3188,109043.0
2022-01-21 13:40:00,106.08,106.31,105.95,106.17,91313.0,100.3188,100.5363,100.1959,100.4039,91313.0
2022-01-21 13:50:00,106.16,106.39,105.86,106.01,103010.0,100.3945,100.612,100.1108,100.2526,103010.0
2022-01-21 14:00:00,105.98,106.33,105.93,106.07,99101.0,100.2243,100.5552,100.177,100.3094,99101.0
2022-01-21 14:10:00,106.11,106.29,106.04,106.14,94891.0,100.3472,100.5174,100.281,100.3756,94891.0
2022-01-21 14:20:00,106.13,106.32,105.83,105.88,111238.0,100.3661,100.5458,100.0824,100.1297,111238.0
2022-01-21 14:30:00,105.88,106.0,105.65,105.99,109713.0,100.1297,100.2432,99.9122,100.2337,109713.0
2022-01-21 14:40:00,105.97,106.12,105.9,106.03,80430.0,100.2148,100.3567,100.1486,100.2715,80430.0
2022-01-21 14:50:00,106.02,106.02,105.48,105.5,137266.0,100.2621,100.2621,99.7514,99.7703,137266.0
2022-01-21 15:00:00,105.5,105.7,105.22,105.29,313891.0,99.7703,99.9595,99.5055,99.5717,313891.0
2022-01-21 15:10:00,105.24,105.65,105.12,105.53,161154.0,99.5244,99.9122,99.411,99.7987,161154.0
2022-01-21 15:20:00,105.5,105.52,104.99,105.07,173287.0,99.7703,99.7892,99.288,99.3637,173287.0
2022-01-21 15:30:00,105.04,105.53,105.04,105.53,208613.0,99.3353,99.7987,99.3353,99.7987,208613.0
2022-01-21 15:40:00,105.52,105.92,105.46,105.63,344756.0,99.7892,100.1675,99.7325,99.8933,344756.0
2022-01-21 15:50:00,105.61,105.61,104.78,104.8,444194.0,99.8743,99.8743,99.0894,99.1083,444194.0
2022-01-24 09:30:00,103.27,104.2,103.01,103.98,399987.0,97.6614,98.5409,97.4156,98.3329,399987.0
2022-01-24 09:40:00,103.98,104.27,103.29,103.3,240829.0,98.3329,98.6071,97.6803,97.6898,240829.0
2022-01-24 09:50:00,103.32,103.85,103.07,103.17,156603.0,97.7087,98.2099,97.4723,97.5669,156603.0
2022-01-24 10:00:00,103.21,103.57,102.69,102.72,155426.0,97.6047,97.9451,97.1129,97.1413,155426.0
2022-01-24 10:10:00,102.73,103.03,102.43,102.43,124336.0,97.1508,97.4345,96.8671,96.8671,124336.0
2022-01-24 10:20:00,102.44,103.82,102.44,103.54,179163.0,96.8765,98.1816,96.8765,97.9168,179163.0
2022-01-24 10:30:00,103.51,104.2,103.5,104.02,185294.0,97.8884,98.5409,97.8789,98.3707,185294.0
2022-01-24 10:40:00,103.98,104.26,103.58,103.81,207728.0,98.3329,98.5977,97.9546,98.1721,207728.0
2022-01-24 10:50:00,103.82,104.38,103.65,103.84,141923.0,98.1816,98.7112,98.0208,98.2005,141923.0
2022-01-24 11:00:00,103.82,104.04,103.64,103.78,199513.0,98.1816,98.3896,98.0113,98.1437,199513.0
2022-01-24 11:10:00,103.78,103.8,103.23,103.41,147659.0,98.1437,98.1627,97.6236,97.7938,147659.0
2022-01-24 11:20:00,103.39,103.76,103.3,103.7,206571.0,97.7749,98.1248,97.6898,98.0681,206571.0
2022-01-24 11:30:00,103.68,103.88,103.31,103.36,161240.0,98.0492,98.2383,97.6993,97.7465,161240.0
2022-01-24 11:40:00,103.34,103.41,102.76,102.78,182008.0,97.7276,97.7938,97.1791,97.198,182008.0
2022-01-24 11:50:00,102.76,103.92,102.76,103.9,151083.0,97.1791,98.2761,97.1791,98.2572,151083.0
2022-01-24 12:00:00,103.87,103.96,103.45,103.57,134195.0,98.2288,98.314,97.8317,97.9451,134195.0
2022-01-24 12:10:00,103.61,103.77,102.94,103.09,272512.0,97.983,98.1343,97.3494,97.4912,272512.0
2022-01-24 12:20:00,103.08,103.47,102.68,102.97,194872.0,97.4818,97.8506,97.1035,97.3777,194872.0
2022-01-24 12:30:00,102.93,103.05,102.57,102.73,197821.0,97.3399,97.4534,96.9995,97.1508,197821.0
2022-01-24 12:40:00,102.72,103.22,102.55,103.17,165709.0,97.1413,97.6142,96.9805,97.5669,165709.0
2022-01-24 12:50:00,103.17,103.88,103.0,103.65,144006.0,97.5669,98.2383,97.4061,98.0208,144006.0
2022-01-24 13:00:00,103.63,104.1,103.46,103.96,145501.0,98.0019,98.4464,97.8411,98.314,145501.0
2022-01-24 13:10:00,103.96,104.69,103.95,104.61,199726.0,98.314,99.0043,98.3045,98.9287,199726.0
2022-01-24 13:20:00,104.61,104.64,103.77,103.87,166537.0,98.9287,98.957,98.1343,98.2288,166537.0
2022-01-24 13:30:00,103.84,104.49,103.82,104.43,201068.0,98.2005,98.8152,98.1816,98.7584,201068.0
2022-01-24 13:40:00,104.43,104.73,104.04,104.71,178601.0,98.7584,99.0421,98.3896,99.0232,178601.0
2022-01-24 13:50:00,104.76,105.38,104.61,105.35,518400.0,99.0705,99.6568,98.9287,99.6285,518400.0
2022-01-24 14:00:00,105.36,106.21,105.33,106.08,300804.0,99.6379,100.4418,99.6096,100.3188,300804.0
2022-01-24 14:10:00,106.11,106.38,105.1,105.2,591051.0,100.3472,100.6025,99.392,99.4866,591051.0
2022-01-24 14:20:00,105.22,105.48,104.88,104.97,128881.0,99.5055,99.7514,99.184,99.2691,128881.0
2022-01-24 14:30:00,104.95,105.34,104.62,104.74,246370.0,99.2502,99.619,98.9381,99.0516,246370.0
2022-01-24 14:40:00,104.75,105.2,104.67,105.1,113177.0,99.0611,99.4866,98.9854,99.392,113177.0
2022-01-24 14:50:00,105.14,105.64,104.95,105.6,242401.0,99.4299,99.9027,99.2502,99.8649,242401.0
2022-01-24 15:00:00,105.6,105.94,105.55,105.87,149961.0,99.8649,100.1864,99.8176,100.1202,149961.0
2022-01-24 15:10:00,105.88,106.6,105.86,106.14,209913.0,100.1297,100.8106,100.1108,100.3756,209913.0
2022-01-24 15:20:00,106.15,106.77,106.14,106.46,261207.0,100.385,100.9714,100.3756,100.6782,261207.0
2022-01-24 15:30:00,106.42,107.1,106.28,107.04,217985.0,100.6404,101.2834,100.508,101.2267,217985.0
2022-01-24 15:40:00,107.03,107.16,106.44,107.1,700650.0,101.2172,101.3402,100.6593,101.2834,700650.0
2022-01-24 15:50:00,107.11,107.64,107.01,107.29,419586.0,101.2929,101.7941,101.1983,101.4631,419586.0
2022-01-25 09:30:00,105.52,105.89,105.16,105.38,343799.0,99.7892,100.1391,99.4488,99.6568,343799.0
2022-01-25 09:40:00,105.36,105.66,104.54,104.61,188779.0,99.6379,99.9216,98.8625,98.9287,188779.0
2022-01-25 09:50:00,104.54,104.85,103.93,104.26,133489.0,98.8625,99.1556,98.2856,98.5977,133489.0
2022-01-25 10:00:00,104.23,104.38,103.69,104.0,74493.0,98.5693,98.7112,98.0586,98.3518,74493.0
2022-01-25 10:10:00,103.88,104.9,103.7,104.74,178252.0,98.2383,99.2029,98.0681,99.0516,178252.0
2022-01-25 10:20:00,104.72,105.23,104.38,105.23,140554.0,99.0327,99.515,98.7112,99.515,140554.0
2022-01-25 10:30:00,105.24,105.42,104.86,105.04,375173.0,99.5244,99.6947,99.1651,99.3353,375173.0
2022-01-25 10:40:00,105.02,105.52,104.87,105.43,153216.0,99.3164,99.7892,99.1745,99.7041,153216.0
2022-01-25 10:50:00,105.45,105.49,104.69,104.74,87323.0,99.723,99.7609,99.0043,99.0516,87323.0
2022-01-25 11:00:00,104.71,105.01,104.45,104.61,119219.0,99.0232,99.3069,98.7773,98.9287,119219.0
2022-01-25 11:10:00,104.64,105.27,104.48,105.24,197506.0,98.957,99.5528,98.8057,99.5244,197506.0
2022-01-25 11:20:00,105.25,105.55,105.22,105.35,93223.0,99.5339,99.8176,99.5055,99.6285,93223.0
2022-01-25 11:30:00,105.35,105.4,104.64,104.76,115372.0,99.6285,99.6758,98.957,99.0705,115372.0
2022-01-25 11:40:00,104.74,105.26,104.66,105.25,105515.0,99.0516,99.5434,98.9759,99.5339,105515.0
2022-01-25 11:50:00,105.23,105.55,104.91,104.96,154834.0,99.515,99.8176,99.2124,99.2597,154834.0
2022-01-25 12:00:00,104.9,105.3,104.75,105.13,83864.0,99.2029,99.5812,99.0611,99.4204,83864.0
2022-01-25 12:10:00,105.13,105.23,104.67,104.9,92461.0,99.4204,99.515,98.9854,99.2029,92461.0
2022-01-25 12:20:00,104.93,105.35,104.83,105.19,88365.0,99.2313,99.6285,99.1367,99.4772,88365.0
2022-01-25 12:30:00,105.19,105.19,104.85,104.92,81990.0,99.4772,99.4772,99.1556,99.2218,81990.0
2022-01-25 12:40:00,104.93,105.06,104.68,104.75,118339.0,99.2313,99.3542,98.9949,99.0611,118339.0
2022-01-25 12:50:00,104.76,104.99,104.62,104.97,70630.0,99.0705,99.288,98.9381,99.2691,70630.0
2022-01-25 13:00:00,104.94,105.05,104.7,104.96,139220.0,99.2407,99.3448,99.0138,99.2597,139220.0
2022-01-25 13:10:00,104.94,105.25,104.92,105.21,260001.0,99.2407,99.5339,99.2218,99.4961,260001.0
2022-01-25 13:20:00,105.21,105.6,105.05,105.6,119448.0,99.4961,99.8649,99.3448,99.8649,119448.0
2022-01-25 13:30:00,105.59,106.02,105.47,106.01,131030.0,99.8554,100.2621,99.742,100.2526,131030.0
2022-01-25 13:40:00,106.04,106.27,105.87,106.22,80012.0,100.281,100.4985,100.1202,100.4512,80012.0
2022-01-25 13:50:00,106.22,106.45,106.15,106.45,421492.0,100.4512,100.6687,100.385,100.6687,421492.0
2022-01-25 14:00:00,106.45,106.5,106.15,106.25,175404.0,100.6687,100.716,100.385,100.4796,175404.0
2022-01-25 14:10:00,106.23,106.7,106.22,106.69,168237.0,100.4607,100.9052,100.4512,100.8957,168237.0
2022-01-25 14:20:00,106.71,106.85,106.6,106.75,135750.0,100.9146,101.047,100.8106,100.9524,135750.0
2022-01-25 14:30:00,106.73,106.81,106.41,106.8,125629.0,100.9335,101.0092,100.6309,100.9997,125629.0
2022-01-25 14:40:00,106.8,107.13,106.8,107.01,118390.0,100.9997,101.3118,100.9997,101.1983,118390.0
2022-01-25 14:50:00,107.02,107.44,106.96,107.36,130061.0,101.2078,101.605,101.151,101.5293,130061.0
2022-01-25 15:00:00,107.36,107.38,106.75,106.87,182856.0,101.5293,101.5482,100.9524,101.0659,182856.0
2022-01-25 15:10:00,106.86,107.2,106.71,107.16,98695.0,101.0565,101.378,100.9146,101.3402,98695.0
2022-01-25 15:20:00,107.16,107.17,106.26,106.35,159172.0,101.3402,101.3496,100.489,100.5742,159172.0
2022-01-25 15:30:00,106.36,106.71,106.22,106.65,145948.0,100.5836,100.9146,100.4512,100.8579,145948.0
2022-01-25 15:40:00,106.66,106.83,106.33,106.43,206862.0,100.8673,101.0281,100.5552,100.6498,206862.0
2022-01-25 15:50:00,106.4,106.41,105.9,106.1,301269.0,100.6214,100.6309,100.1486,100.3377,301269.0
2022-01-26 09:30:00,107.44,107.55,106.82,107.12,155243.0,101.605,101.709,101.0186,101.3023,155243.0
2022-01-26 09:40:00,107.12,107.81,107.03,107.73,81247.0,101.3023,101.9549,101.2172,101.8792,81247.0
2022-01-26 09:50:00,107.7,107.95,107.62,107.91,85587.0,101.8508,102.0873,101.7752,102.0494,85587.0
2022-01-26 10:00:00,107.88,108.17,107.8,107.92,39078.0,102.0211,102.2953,101.9454,102.0589,39078.0
2022-01-26 10:10:00,107.94,107.94,107.39,107.72,40221.0,102.0778,102.0778,101.5577,101.8698,40221.0
2022-01-26 10:20:00,107.73,107.83,106.73,106.84,73001.0,101.8792,101.9738,100.9335,101.0375,73001.0
2022-01-26 10:30:00,106.85,107.01,106.58,106.78,78553.0,101.047,101.1983,100.7917,100.9808,78553.0
2022-01-26 10:40:00,106.83,106.9,106.62,106.73,44359.0,101.0281,101.0943,100.8295,100.9335,44359.0
2022-01-26 10:50:00,106.71,106.97,106.63,106.92,61525.0,100.9146,101.1605,100.839,101.1132,61525.0
2022-01-26 11:00:00,106.92,107.32,106.76,107.22,78951.0,101.1132,101.4915,100.9619,101.3969,78951.0
2022-01-26 11:10:00,107.21,107.55,107.21,107.36,71831.0,101.3875,101.709,101.3875,101.5293,71831.0
2022-01-26 11:20:00,107.35,107.55,107.21,107.24,94055.0,101.5199,101.709,101.3875,101.4158,94055.0
2022-01-26 11:30:00,107.23,107.36,106.84,107.0,72723.0,101.4064,101.5293,101.0375,101.1889,72723.0
2022-01-26 11:40:00,107.02,107.22,106.99,107.08,96875.0,101.2078,101.3969,101.1794,101.2645,96875.0
2022-01-26 11:50:00,107.09,107.32,106.88,107.25,125732.0,101.274,101.4915,101.0754,101.4253,125732.0
2022-01-26 12:00:00,107.26,107.35,107.15,107.3,53943.0,101.4347,101.5199,101.3307,101.4726,53943.0
2022-01-26 12:10:00,107.32,107.46,107.19,107.2,59137.0,101.4915,101.6239,101.3685,101.378,59137.0
2022-01-26 12:20:00,107.24,107.3,107.1,107.19,32444.0,101.4158,101.4726,101.2834,101.3685,32444.0
2022-01-26 12:30:00,107.2,107.22,107.04,107.13,56489.0,101.378,101.3969,101.2267,101.3118,56489.0
2022-01-26 12:40:00,107.14,107.31,107.14,107.19,43301.0,101.3213,101.482,101.3213,101.3685,43301.0
2022-01-26 12:50:00,107.18,107.3,107.13,107.27,67854.0,101.3591,101.4726,101.3118,101.4442,67854.0
2022-01-26 13:00:00,107.27,107.28,106.81,107.12,68638.0,101.4442,101.4537,101.0092,101.3023,68638.0
2022-01-26 13:10:00,107.12,107.19,107.03,107.09,84007.0,101.3023,101.3685,101.2172,101.274,84007.0
2022-01-26 13:20:00,107.1,107.1,106.83,107.05,107061.0,101.2834,101.2834,101.0281,101.2361,107061.0
2022-01-26 13:30:00,106.99,107.11,106.93,107.07,52479.0,101.1794,101.2929,101.1227,101.2551,52479.0
2022-01-26 13:40:00,107.08,107.26,107.03,107.16,79943.0,101.2645,101.4347,101.2172,101.3402,79943.0
2022-01-26 13:50:00,107.15,107.27,107.08,107.12,69886.0,101.3307,101.4442,101.2645,101.3023,69886.0
2022-01-26 14:00:00,107.15,107.9,107.15,107.43,178432.0,101.3307,102.04,101.3307,101.5955,178432.0
2022-01-26 14:10:00,107.44,107.59,106.39,106.67,168362.0,101.605,101.7468,100.612,100.8768,168362.0
2022-01-26 14:20:00,106.74,107.41,106.56,107.35,76328.0,100.943,101.5766,100.7728,101.5199,76328.0
2022-01-26 14:30:00,107.3,107.39,106.19,107.06,231796.0,101.4726,101.5577,100.4229,101.2456,231796.0
2022-01-26 14:40:00,107.12,107.17,105.25,105.41,250531.0,101.3023,101.3496,99.5339,99.6852,250531.0
2022-01-26 14:50:00,105.46,105.98,105.36,105.55,255008.0,99.7325,100.2243,99.6379,99.8176,255008.0
2022-01-26 15:00:00,105.54,105.54,104.43,104.45,312547.0,99.8082,99.8082,98.7584,98.7773,312547.0
2022-01-26 15:10:00,104.46,104.99,103.97,104.0,671703.0,98.7868,99.288,98.3234,98.3518,671703.0
2022-01-26 15:20:00,104.0,104.53,103.22,104.52,386542.0,98.3518,98.853,97.6142,98.8435,386542.0
2022-01-26 15:30:00,104.49,104.89,104.21,104.52,279760.0,98.8152,99.1935,98.5504,98.8435,279760.0
2022-01-26 15:40:00,104.55,104.89,104.15,104.33,271485.0,98.8719,99.1935,98.4936,98.6639,271485.0
2022-01-26 15:50:00,104.37,104.73,104.12,104.41,318273.0,98.7017,99.0421,98.4653,98.7395,318273.0
2022-01-27 09:30:00,104.99,105.74,104.8,105.24,291307.0,99.288,99.9973,99.1083,99.5244,291307.0
2022-01-27 09:40:00,105.25,106.14,105.25,106.07,253804.0,99.5339,100.3756,99.5339,100.3094,253804.0
2022-01-27 09:50:00,106.05,106.13,105.31,105.58,247015.0,100.2905,100.3661,99.5906,99.846,247015.0
2022-01-27 10:00:00,105.59,105.93,105.1,105.8,73112.0,99.8554,100.177,99.392,100.054,73112.0
2022-01-27 10:10:00,105.75,105.91,105.33,105.4,64859.0,100.0067,100.1581,99.6096,99.6758,64859.0
2022-01-27 10:20:00,105.41,105.48,104.43,104.44,84891.0,99.6852,99.7514,98.7584,98.7679,84891.0
2022-01-27 10:30:00,104.47,104.59,104.18,104.3,121437.0,98.7963,98.9097,98.522,98.6355,121437.0
2022-01-27 10:40:00,104.32,104.7,104.27,104.43,178449.0,98.6544,99.0138,98.6071,98.7584,178449.0
2022-01-27 10:50:00,104.42,104.78,104.28,104.75,127101.0,98.749,99.0894,98.6166,99.0611,127101.0
2022-01-27 11:00:00,104.78,105.1,104.54,104.54,157980.0,99.0894,99.392,98.8625,98.8625,157980.0
2022-01-27 11:10:00,104.59,104.96,104.18,104.37,162469.0,98.9097,99.2597,98.522,98.7017,162469.0
2022-01-27 11:20:00,104.35,104.44,103.79,103.93,179358.0,98.6828,98.7679,98.1532,98.2856,179358.0
2022-01-27 11:30:00,103.94,104.53,103.88,104.21,112328.0,98.295,98.853,98.2383,98.5504,112328.0
2022-01-27 11:40:00,104.23,104.52,104.12,104.14,153589.0,98.5693,98.8435,98.4653,98.4842,153589.0
2022-01-27 11:50:00,104.13,104.32,104.02,104.24,218974.0,98.4747,98.6544,98.3707,98.5788,218974.0
2022-01-27 12:00:00,104.21,104.26,103.68,103.76,166822.0,98.5504,98.5977,98.0492,98.1248,166822.0
2022-01-27 12:10:00,103.77,103.84,103.43,103.51,192535.0,98.1343,98.2005,97.8127,97.8884,192535.0
2022-01-27 12:20:00,103.5,103.57,103.33,103.47,151512.0,97.8789,97.9451,97.7182,97.8506,151512.0
2022-01-27 12:30:00,103.45,103.54,103.18,103.25,250713.0,97.8317,97.9168,97.5763,97.6425,250713.0
2022-01-27 12:40:00,103.25,103.38,102.96,103.02,157331.0,97.6425,97.7655,97.3683,97.425,157331.0
2022-01-27 12:50:00,103.03,103.5,103.03,103.23,270993.0,97.4345,97.8789,97.4345,97.6236,270993.0
2022-01-27 13:00:00,103.2,103.4,102.65,102.78,638307.0,97.5952,97.7844,97.0751,97.198,638307.0
2022-01-27 13:10:00,102.8,102.99,102.61,102.67,190697.0,97.217,97.3966,97.0373,97.094,190697.0
2022-01-27 13:20:00,102.66,102.66,102.31,102.36,148339.0,97.0846,97.0846,96.7536,96.8009,148339.0
2022-01-27 13:30:00,102.34,102.83,102.33,102.37,131463.0,96.7819,97.2453,96.7725,96.8103,131463.0
2022-01-27 13:40:00,102.4,102.71,102.31,102.63,153411.0,96.8387,97.1318,96.7536,97.0562,153411.0
2022-01-27 13:50:00,102.57,102.97,102.37,102.85,150416.0,96.9995,97.3777,96.8103,97.2642,150416.0
2022-01-27 14:00:00,102.88,103.37,102.81,103.1,189184.0,97.2926,97.756,97.2264,97.5007,189184.0
2022-01-27 14:10:00,103.1,103.28,102.78,102.87,596996.0,97.5007,97.6709,97.198,97.2832,596996.0
2022-01-27 14:20:00,102.89,102.9,102.32,102.38,859410.0,97.3021,97.3115,96.763,96.8198,859410.0
2022-01-27 14:30:00,102.38,102.54,102.05,102.42,446223.0,96.8198,96.9711,96.5077,96.8576,446223.0
2022-01-27 14:40:00,102.41,102.99,102.38,102.77,332965.0,96.8481,97.3966,96.8198,97.1886,332965.0
2022-01-27 14:50:00,102.76,102.76,102.12,102.36,346138.0,97.1791,97.1791,96.5739,96.8009,346138.0
2022-01-27 15:00:00,102.36,102.76,102.28,102.32,365733.0,96.8009,97.1791,96.7252,96.763,365733.0
2022-01-27 15:10:00,102.3,102.39,101.75,102.03,455113.0,96.7441,96.8292,96.224,96.4888,455113.0
2022-01-27 15:20:00,101.99,102.48,101.8,102.41,321314.0,96.451,96.9143,96.2713,96.8481,321314.0
2022-01-27 15:30:00,102.41,102.53,102.0,102.07,275465.0,96.8481,96.9616,96.4604,96.5266,275465.0
2022-01-27 15:40:00,102.05,102.86,102.01,102.59,382112.0,96.5077,97.2737,96.4699,97.0184,382112.0
2022-01-27 15:50:00,102.55,102.67,102.29,102.32,739022.0,96.9805,97.094,96.7347,96.763,739022.0
2022-01-28 09:30:00,102.46,102.95,101.73,101.78,130278.0,96.8954,97.3588,96.2051,96.2524,130278.0
2022-01-28 09:40:00,101.77,102.01,101.39,101.63,133085.0,96.2429,96.4699,95.8835,96.1105,133085.0
2022-01-28 09:50:00,101.63,102.05,101.34,101.39,92050.0,96.1105,96.5077,95.8363,95.8835,92050.0
2022-01-28 10:00:00,101.42,101.69,101.11,101.69,84977.0,95.9119,96.1672,95.6187,96.1672,84977.0
2022-01-28 10:10:00,101.67,104.32,101.66,102.18,683831.0,96.1483,98.6544,96.1389,96.6306,683831.0
2022-01-28 10:20:00,102.14,102.23,101.36,101.5,124480.0,96.5928,96.6779,95.8552,95.9876,124480.0
2022-01-28 10:30:00,101.51,101.64,101.13,101.24,266947.0,95.997,96.12,95.6377,95.7417,266947.0
2022-01-28 10:40:00,101.16,101.62,100.66,101.59,95414.0,95.666,96.101,95.1932,96.0727,95414.0
2022-01-28 10:50:00,101.62,101.87,101.43,101.81,104386.0,96.101,96.3375,95.9214,96.2807,104386.0
2022-01-28 11:00:00,101.82,101.88,101.37,101.74,103643.0,96.2902,96.3469,95.8646,96.2145,103643.0
2022-01-28 11:10:00,101.74,102.36,101.7,102.32,135988.0,96.2145,96.8009,96.1767,96.763,135988.0
2022-01-28 11:20:00,102.35,102.41,101.93,102.04,79411.0,96.7914,96.8481,96.3942,96.4982,79411.0
2022-01-28 11:30:00,102.08,102.25,101.81,102.09,117932.0,96.5361,96.6968,96.2807,96.5455,117932.0
2022-01-28 11:40:00,102.06,102.16,101.94,102.0,61678.0,96.5171,96.6117,96.4037,96.4604,61678.0
2022-01-28 11:50:00,101.99,102.64,101.85,102.57,167200.0,96.451,97.0656,96.3186,96.9995,167200.0
2022-01-28 12:00:00,102.54,102.87,102.52,102.87,507096.0,96.9711,97.2832,96.9522,97.2832,507096.0
2022-01-28 12:10:00,102.89,102.98,102.6,102.98,142112.0,97.3021,97.3872,97.0278,97.3872,142112.0
2022-01-28 12:20:00,102.97,102.98,102.24,102.35,179604.0,97.3777,97.3872,96.6874,96.7914,179604.0
2022-01-28 12:30:00,102.32,102.43,102.02,102.03,77748.0,96.763,96.8671,96.4793,96.4888,77748.0
2022-01-28 12:40:00,102.02,102.18,101.81,101.92,56951.0,96.4793,96.6306,96.2807,96.3848,56951.0
2022-01-28 12:50:00,101.9,101.91,101.45,101.61,163709.0,96.3658,96.3753,95.9403,96.0916,163709.0
2022-01-28 13:00:00,101.6,102.27,101.6,102.17,46349.0,96.0821,96.7157,96.0821,96.6212,46349.0
2022-01-28 13:10:00,102.17,102.27,102.05,102.14,73618.0,96.6212,96.7157,96.5077,96.5928,73618.0
2022-01-28 13:20:00,102.14,102.21,101.79,102.03,59015.0,96.5928,96.659,96.2618,96.4888,59015.0
2022-01-28 13:30:00,102.04,102.4,102.04,102.18,101526.0,96.4982,96.8387,96.4982,96.6306,101526.0
2022-01-28 13:40:00,102.17,102.29,102.0,102.11,303787.0,96.6212,96.7347,96.4604,96.5644,303787.0
2022-01-28 13:50:00,102.1,102.42,102.1,102.24,86784.0,96.555,96.8576,96.555,96.6874,86784.0
2022-01-28 14:00:00,102.26,102.52,101.75,101.83,173629.0,96.7063,96.9522,96.224,96.2996,173629.0
2022-01-28 14:10:00,101.84,101.86,101.12,101.12,115085.0,96.3091,96.328,95.6282,95.6282,115085.0
2022-01-28 14:20:00,101.11,101.11,100.74,100.77,104350.0,95.6187,95.6187,95.2688,95.2972,104350.0
2022-01-28 14:30:00,100.71,101.14,100.58,101.11,229429.0,95.2405,95.6471,95.1175,95.6187,229429.0
2022-01-28 14:40:00,101.12,101.7,101.12,101.68,132779.0,95.6282,96.1767,95.6282,96.1578,132779.0
2022-01-28 14:50:00,101.65,102.08,101.48,102.06,146874.0,96.1294,96.5361,95.9686,96.5171,146874.0
2022-01-28 15:00:00,102.05,102.31,101.84,102.24,135558.0,96.5077,96.7536,96.3091,96.6874,135558.0
2022-01-28 15:10:00,102.25,102.36,101.97,102.32,169039.0,96.6968,96.8009,96.432,96.763,169039.0
2022-01-28 15:20:00,102.32,102.61,102.24,102.59,187475.0,96.763,97.0373,96.6874,97.0184,187475.0
2022-01-28 15:30:00,102.55,102.8,102.24,102.64,166087.0,96.9805,97.217,96.6874,97.0656,166087.0
2022-01-28 15:40:00,102.63,103.28,102.61,103.28,209660.0,97.0562,97.6709,97.0373,97.6709,209660.0
2022-01-28 15:50:00,103.33,104.03,103.3,104.03,332405.0,97.7182,98.3802,97.6898,98.3802,332405.0
2022-01-31 09:30:00,103.64,103.97,103.35,103.77,319004.0,98.0113,98.3234,97.7371,98.1343,319004.0
2022-01-31 09:40:00,103.77,103.95,103.52,103.54,295486.0,98.1343,98.3045,97.8979,97.9168,295486.0
2022-01-31 09:50:00,103.54,104.14,103.49,104.14,150133.0,97.9168,98.4842,97.8695,98.4842,150133.0
2022-01-31 10:00:00,104.12,104.38,104.05,104.31,139218.0,98.4653,98.7112,98.3991,98.645,139218.0
2022-01-31 10:10:00,104.32,104.65,104.17,104.53,95446.0,98.6544,98.9665,98.5126,98.853,95446.0
2022-01-31 10:20:00,104.55,104.77,104.27,104.28,116080.0,98.8719,99.08,98.6071,98.6166,116080.0
2022-01-31 10:30:00,104.29,104.59,104.25,104.33,191264.0,98.626,98.9097,98.5882,98.6639,191264.0
2022-01-31 10:40:00,104.31,104.38,103.89,104.1,101314.0,98.645,98.7112,98.2478,98.4464,101314.0
2022-01-31 10:50:00,104.11,104.5,104.03,104.37,65299.0,98.4558,98.8246,98.3802,98.7017,65299.0
2022-01-31 11:00:00,104.36,104.61,104.31,104.37,52063.0,98.6922,98.9287,98.645,98.7017,52063.0
2022-01-31 11:10:00,104.35,104.54,104.12,104.28,122548.0,98.6828,98.8625,98.4653,98.6166,122548.0
2022-01-31 11:20:00,104.3,104.47,104.14,104.35,105111.0,98.6355,98.7963,98.4842,98.6828,105111.0
2022-01-31 11:30:00,104.36,104.58,104.19,104.29,89447.0,98.6922,98.9003,98.5315,98.626,89447.0
2022-01-31 11:40:00,104.32,104.44,104.18,104.43,58740.0,98.6544,98.7679,98.522,98.7584,58740.0
2022-01-31 11:50:00,104.44,104.88,104.4,104.88,63684.0,98.7679,99.184,98.7301,99.184,63684.0
2022-01-31 12:00:00,104.89,105.1,104.87,104.94,93411.0,99.1935,99.392,99.1745,99.2407,93411.0
2022-01-31 12:10:00,104.95,105.28,104.95,105.25,93759.0,99.2502,99.5623,99.2502,99.5339,93759.0
2022-01-31 12:20:00,105.25,105.3,105.05,105.24,67897.0,99.5339,99.5812,99.3448,99.5244,67897.0
2022-01-31 12:30:00,105.24,105.28,105.07,105.25,91243.0,99.5244,99.5623,99.3637,99.5339,91243.0
2022-01-31 12:40:00,105.26,105.5,105.21,105.49,62415.0,99.5434,99.7703,99.4961,99.7609,62415.0
2022-01-31 12:50:00,105.49,105.6,105.39,105.58,59591.0,99.7609,99.8649,99.6663,99.846,59591.0
2022-01-31 13:00:00,105.58,105.59,105.35,105.58,116597.0,99.846,99.8554,99.6285,99.846,116597.0
2022-01-31 13:10:00,105.6,105.7,105.45,105.7,67935.0,99.8649,99.9595,99.723,99.9595,67935.0
2022-01-31 13:20:00,105.7,105.82,105.43,105.47,76420.0,99.9595,100.0729,99.7041,99.742,76420.0
2022-01-31 13:30:00,105.48,105.62,105.28,105.54,90194.0,99.7514,99.8838,99.5623,99.8082,90194.0
2022-01-31 13:40:00,105.53,105.62,105.27,105.39,78339.0,99.7987,99.8838,99.5528,99.6663,78339.0
2022-01-31 13:50:00,105.38,105.43,105.24,105.33,121405.0,99.6568,99.7041,99.5244,99.6096,121405.0
2022-01-31 14:00:00,105.33,105.54,105.23,105.46,114691.0,99.6096,99.8082,99.515,99.7325,114691.0
2022-01-31 14:10:00,105.46,105.54,105.42,105.44,66529.0,99.7325,99.8082,99.6947,99.7136,66529.0
2022-01-31 14:20:00,105.43,105.69,105.36,105.66,77645.0,99.7041,99.95,99.6379,99.9216,77645.0
2022-01-31 14:30:00,105.67,105.69,105.53,105.55,81738.0,99.9311,99.95,99.7987,99.8176,81738.0
2022-01-31 14:40:00,105.54,105.69,105.5,105.54,103424.0,99.8082,99.95,99.7703,99.8082,103424.0
2022-01-31 14:50:00,105.55,105.61,105.36,105.47,251294.0,99.8176,99.8743,99.6379,99.742,251294.0
2022-01-31 15:00:00,105.45,105.65,105.28,105.29,404643.0,99.723,99.9122,99.5623,99.5717,404643.0
2022-01-31 15:10:00,105.33,105.35,104.69,104.74,304089.0,99.6096,99.6285,99.0043,99.0516,304089.0
2022-01-31 15:20:00,104.75,105.33,104.73,105.21,166220.0,99.0611,99.6096,99.0421,99.4961,166220.0
2022-01-31 15:30:00,105.22,105.54,105.04,105.33,287774.0,99.5055,99.8082,99.3353,99.6096,287774.0
2022-01-31 15:40:00,105.32,105.61,105.27,105.61,161633.0,99.6001,99.8743,99.5528,99.8743,161633.0
2022-01-31 15:50:00,105.61,106.23,105.61,106.22,358532.0,99.8743,100.4607,99.8743,100.4512,358532.0
2022-02-01 09:30:00,106.48,106.61,105.84,106.23,167463.0,100.6971,100.82,100.0919,100.4607,167463.0
2022-02-01 09:40:00,106.23,106.44,105.37,105.77,117514.0,100.4607,100.6593,99.6474,100.0257,117514.0
2022-02-01 09:50:00,105.76,105.96,105.55,105.79,170073.0,100.0162,100.2053,99.8176,100.0446,170073.0
2022-02-01 10:00:00,105.79,105.79,104.58,105.14,113322.0,100.0446,100.0446,98.9003,99.4299,113322.0
2022-02-01 10:10:00,105.18,105.57,104.96,105.27,112665.0,99.4677,99.8365,99.2597,99.5528,112665.0
2022-02-01 10:20:00,105.27,105.92,105.24,105.74,122674.0,99.5528,100.1675,99.5244,99.9973,122674.0
2022-02-01 10:30:00,105.75,106.17,105.75,106.09,118488.0,100.0067,100.4039,100.0067,100.3283,118488.0
2022-02-01 10:40:00,106.09,106.23,105.78,105.93,201576.0,100.3283,100.4607,100.0351,100.177,201576.0
2022-02-01 10:50:00,105.91,106.48,105.9,106.48,127465.0,100.1581,100.6971,100.1486,100.6971,127465.0
2022-02-01 11:00:00,106.48,106.61,106.27,106.61,98671.0,100.6971,100.82,100.4985,100.82,98671.0
2022-02-01 11:10:00,106.61,106.85,106.57,106.72,325901.0,100.82,101.047,100.7822,100.9241,325901.0
2022-02-01 11:20:00,106.73,106.81,106.4,106.56,146698.0,100.9335,101.0092,100.6214,100.7728,146698.0
2022-02-01 11:30:00,106.55,106.77,106.25,106.61,135363.0,100.7633,100.9714,100.4796,100.82,135363.0
2022-02-01 11:40:00,106.61,106.81,106.52,106.62,129744.0,100.82,101.0092,100.7349,100.8295,129744.0
2022-02-01 11:50:00,106.63,106.77,106.5,106.66,106053.0,100.839,100.9714,100.716,100.8673,106053.0
2022-02-01 12:00:00,106.67,106.74,106.44,106.55,116624.0,100.8768,100.943,100.6593,100.7633,116624.0
2022-02-01 12:10:00,106.56,106.57,106.22,106.44,64203.0,100.7728,100.7822,100.4512,100.6593,64203.0
2022-02-01 12:20:00,106.43,106.55,106.26,106.34,60989.0,100.6498,100.7633,100.489,100.5647,60989.0
2022-02-01 12:30:00,106.34,106.36,105.92,106.23,167584.0,100.5647,100.5836,100.1675,100.4607,167584.0
2022-02-01 12:40:00,106.22,106.45,106.16,106.21,105644.0,100.4512,100.6687,100.3945,100.4418,105644.0
2022-02-01 12:50:00,106.2,106.52,106.1,106.5,89530.0,100.4323,100.7349,100.3377,100.716,89530.0
2022-02-01 13:00:00,106.49,106.56,106.34,106.39,91732.0,100.7066,100.7728,100.5647,100.612,91732.0
2022-02-01 13:10:00,106.42,106.55,106.38,106.52,114312.0,100.6404,100.7633,100.6025,100.7349,114312.0
2022-02-01 13:20:00,106.54,106.6,106.41,106.59,252656.0,100.7538,100.8106,100.6309,100.8011,252656.0
2022-02-01 13:30:00,106.58,106.66,106.31,106.61,68104.0,100.7917,100.8673,100.5363,100.82,68104.0
2022-02-01 13:40:00,106.58,106.61,106.23,106.28,74411.0,100.7917,100.82,100.4607,100.508,74411.0
2022-02-01 13:50:00,106.29,106.33,106.02,106.2,143278.0,100.5174,100.5552,100.2621,100.4323,143278.0
2022-02-01 14:00:00,106.23,106.48,106.19,106.45,59384.0,100.4607,100.6971,100.4229,100.6687,59384.0
2022-02-01 14:10:00,106.47,106.51,106.27,106.39,61681.0,100.6876,100.7255,100.4985,100.612,61681.0
2022-02-01 14:20:00,106.36,106.4,106.12,106.4,131686.0,100.5836,100.6214,100.3567,100.6214,131686.0
2022-02-01 14:30:00,106.41,106.51,106.31,106.42,105871.0,100.6309,100.7255,100.5363,100.6404,105871.0
2022-02-01 14:40:00,106.43,106.53,106.37,106.41,122532.0,100.6498,100.7444,100.5931,100.6309,122532.0
2022-02-01 14:50:00,106.42,106.49,106.29,106.43,59940.0,100.6404,100.7066,100.5174,100.6498,59940.0
2022-02-01 15:00:00,106.45,106.76,106.38,106.75,134082.0,100.6687,100.9619,100.6025,100.9524,134082.0
2022-02-01 15:10:00,106.73,106.74,106.5,106.72,99817.0,100.9335,100.943,100.716,100.9241,99817.0
2022-02-01 15:20:00,106.74,106.86,106.62,106.84,221971.0,100.943,101.0565,100.8295,101.0375,221971.0
2022-02-01 15:30:00,106.84,106.92,106.7,106.71,154590.0,101.0375,101.1132,100.9052,100.9146,154590.0
2022-02-01 15:40:00,106.75,106.93,106.66,106.9,126986.0,100.9524,101.1227,100.8673,101.0943,126986.0
2022-02-01 15:50:00,106.91,107.17,106.9,106.95,246334.0,101.1037,101.3496,101.0943,101.1416,246334.0
2022-02-02 09:30:00,107.41,107.54,107.14,107.18,215791.0,101.5766,101.6995,101.3213,101.3591,215791.0
2022-02-02 09:40:00,107.15,107.19,106.27,106.32,113966.0,101.3307,101.3685,100.4985,100.5458,113966.0
2022-02-02 09:50:00,106.28,106.71,106.22,106.22,57147.0,100.508,100.9146,100.4512,100.4512,57147.0
2022-02-02 10:00:00,106.23,106.72,106.21,106.65,69326.0,100.4607,100.9241,100.4418,100.8579,69326.0
2022-02-02 10:10:00,106.64,106.69,105.92,106.22,449514.0,100.8484,100.8957,100.1675,100.4512,449514.0
2022-02-02 10:20:00,106.23,106.34,105.81,105.81,132939.0,100.4607,100.5647,100.0635,100.0635,132939.0
2022-02-02 10:30:00,105.84,106.03,105.47,106.0,182828.0,100.0919,100.2715,99.742,100.2432,182828.0
2022-02-02 10:40:00,106.0,106.45,105.67,106.3,1071938.0,100.2432,100.6687,99.9311,100.5269,1071938.0
2022-02-02 10:50:00,106.3,106.43,105.94,106.25,85037.0,100.5269,100.6498,100.1864,100.4796,85037.0
2022-02-02 11:00:00,106.23,106.29,105.76,105.81,85429.0,100.4607,100.5174,100.0162,100.0635,85429.0
2022-02-02 11:10:00,105.8,105.87,105.53,105.76,77084.0,100.054,100.1202,99.7987,100.0162,77084.0
2022-02-02 11:20:00,105.77,105.98,105.54,105.89,108825.0,100.0257,100.2243,99.8082,100.1391,108825.0
2022-02-02 11:30:00,105.9,105.9,105.39,105.49,66735.0,100.1486,100.1486,99.6663,99.7609,66735.0
2022-02-02 11:40:00,105.51,106.01,105.47,105.84,94120.0,99.7798,100.2526,99.742,100.0919,94120.0
2022-02-02 11:50:00,105.86,106.07,105.85,106.07,131315.0,100.1108,100.3094,100.1013,100.3094,131315.0
2022-02-02 12:00:00,106.05,106.29,105.86,106.24,127521.0,100.2905,100.5174,100.1108,100.4701,127521.0
2022-02-02 12:10:00,106.25,106.35,106.06,106.22,90810.0,100.4796,100.5742,100.2999,100.4512,90810.0
2022-02-02 12:20:00,106.22,106.25,106.11,106.15,57805.0,100.4512,100.4796,100.3472,100.385,57805.0
2022-02-02 12:30:00,106.16,106.24,106.04,106.2,98834.0,100.3945,100.4701,100.281,100.4323,98834.0
2022-02-02 12:40:00,106.18,106.34,106.03,106.23,75250.0,100.4134,100.5647,100.2715,100.4607,75250.0
2022-02-02 12:50:00,106.23,106.34,106.18,106.32,79015.0,100.4607,100.5647,100.4134,100.5458,79015.0
2022-02-02 13:00:00,106.33,106.44,106.25,106.3,144447.0,100.5552,100.6593,100.4796,100.5269,144447.0
2022-02-02 13:10:00,106.3,106.4,106.15,106.27,86141.0,100.5269,100.6214,100.385,100.4985,86141.0
2022-02-02 13:20:00,106.28,106.29,105.93,106.12,80129.0,100.508,100.5174,100.177,100.3567,80129.0
2022-02-02 13:30:00,106.1,106.35,106.1,106.3,56570.0,100.3377,100.5742,100.3377,100.5269,56570.0
2022-02-02 13:40:00,106.29,106.4,106.22,106.27,79890.0,100.5174,100.6214,100.4512,100.4985,79890.0
2022-02-02 13:50:00,106.28,106.43,106.25,106.39,69357.0,100.508,100.6498,100.4796,100.612,69357.0
2022-02-02 14:00:00,106.38,106.58,106.36,106.44,72398.0,100.6025,100.7917,100.5836,100.6593,72398.0
2022-02-02 14:10:00,106.45,106.51,106.2,106.42,122056.0,100.6687,100.7255,100.4323,100.6404,122056.0
2022-02-02 14:20:00,106.41,106.45,106.17,106.36,187336.0,100.6309,100.6687,100.4039,100.5836,187336.0
2022-02-02 14:30:00,106.38,106.62,106.37,106.56,126299.0,100.6025,100.8295,100.5931,100.7728,126299.0
2022-02-02 14:40:00,106.59,106.8,106.59,106.73,69530.0,100.8011,100.9997,100.8011,100.9335,69530.0
2022-02-02 14:50:00,106.74,106.76,106.56,106.59,105142.0,100.943,100.9619,100.7728,100.8011,105142.0
2022-02-02 15:00:00,106.59,106.69,106.44,106.52,163083.0,100.8011,100.8957,100.6593,100.7349,163083.0
2022-02-02 15:10:00,106.52,106.73,106.33,106.71,224154.0,100.7349,100.9335,100.5552,100.9146,224154.0
2022-02-02 15:20:00,106.72,106.74,106.28,106.41,179766.0,100.9241,100.943,100.508,100.6309,179766.0
2022-02-02 15:30:00,106.41,106.56,106.25,106.41,92638.0,100.6309,100.7728,100.4796,100.6309,92638.0
2022-02-02 15:40:00,106.41,106.64,106.37,106.58,208127.0,100.6309,100.8484,100.5931,100.7917,208127.0
2022-02-02 15:50:00,106.57,106.57,106.21,106.47,299617.0,100.7822,100.7822,100.4418,100.6876,299617.0
2022-02-03 09:30:00,105.55,106.08,105.31,106.05,171823.0,99.8176,100.3188,99.5906,100.2905,171823.0
2022-02-03 09:40:00,106.06,106.34,105.71,105.79,239629.0,100.2999,100.5647,99.9689,100.0446,239629.0
2022-02-03 09:50:00,105.78,105.88,105.51,105.66,69250.0,100.0351,100.1297,99.7798,99.9216,69250.0
2022-02-03 10:00:00,105.63,105.97,105.51,105.92,92480.0,99.8933,100.2148,99.7798,100.1675,92480.0
2022-02-03 10:10:00,105.93,106.44,105.79,106.44,92748.0,100.177,100.6593,100.0446,100.6593,92748.0
2022-02-03 10:20:00,106.46,106.59,106.19,106.32,56906.0,100.6782,100.8011,100.4229,100.5458,56906.0
2022-02-03 10:30:00,106.32,106.49,106.15,106.31,63132.0,100.5458,100.7066,100.385,100.5363,63132.0
2022-02-03 10:40:00,106.35,106.56,106.2,106.27,68117.0,100.5742,100.7728,100.4323,100.4985,68117.0
2022-02-03 10:50:00,106.26,106.64,106.26,106.52,52447.0,100.489,100.8484,100.489,100.7349,52447.0
2022-02-03 11:00:00,106.52,106.56,106.08,106.36,77589.0,100.7349,100.7728,100.3188,100.5836,77589.0
2022-02-03 11:10:00,106.33,106.53,106.26,106.38,47792.0,100.5552,100.7444,100.489,100.6025,47792.0
2022-02-03 11:20:00,106.38,106.38,105.95,106.06,56795.0,100.6025,100.6025,100.1959,100.2999,56795.0
2022-02-03 11:30:00,106.05,106.21,105.76,105.82,110251.0,100.2905,100.4418,100.0162,100.0729,110251.0
2022-02-03 11:40:00,105.83,105.87,105.61,105.78,104342.0,100.0824,100.1202,99.8743,100.0351,104342.0
2022-02-03 11:50:00,105.78,105.8,105.46,105.46,103812.0,100.0351,100.054,99.7325,99.7325,103812.0
2022-02-03 12:00:00,105.45,105.64,105.32,105.57,81112.0,99.723,99.9027,99.6001,99.8365,81112.0
2022-02-03 12:10:00,105.51,105.68,105.31,105.32,49880.0,99.7798,99.9405,99.5906,99.6001,49880.0
2022-02-03 12:20:00,105.33,105.57,105.3,105.43,59715.0,99.6096,99.8365,99.5812,99.7041,59715.0
2022-02-03 12:30:00,105.4,105.69,105.34,105.59,88523.0,99.6758,99.95,99.619,99.8554,88523.0
2022-02-03 12:40:00,105.62,105.66,105.31,105.42,42150.0,99.8838,99.9216,99.5906,99.6947,42150.0
2022-02-03 12:50:00,105.43,105.53,105.33,105.53,61883.0,99.7041,99.7987,99.6096,99.7987,61883.0
2022-02-03 13:00:00,105.51,105.51,105.25,105.26,61952.0,99.7798,99.7798,99.5339,99.5434,61952.0
2022-02-03 13:10:00,105.22,105.53,105.18,105.47,70224.0,99.5055,99.7987,99.4677,99.742,70224.0
2022-02-03 13:20:00,105.46,105.74,105.45,105.59,47815.0,99.7325,99.9973,99.723,99.8554,47815.0
2022-02-03 13:30:00,105.61,105.83,105.56,105.62,72892.0,99.8743,100.0824,99.8271,99.8838,72892.0
2022-02-03 13:40:00,105.64,105.72,105.61,105.68,39975.0,99.9027,99.9784,99.8743,99.9405,39975.0
2022-02-03 13:50:00,105.67,105.72,105.57,105.65,56363.0,99.9311,99.9784,99.8365,99.9122,56363.0
2022-02-03 14:00:00,105.64,105.78,105.61,105.75,59180.0,99.9027,100.0351,99.8743,100.0067,59180.0
2022-02-03 14:10:00,105.75,105.79,105.61,105.69,93066.0,100.0067,100.0446,99.8743,99.95,93066.0
2022-02-03 14:20:00,105.71,105.75,105.44,105.52,235046.0,99.9689,100.0067,99.7136,99.7892,235046.0
2022-02-03 14:30:00,105.52,105.52,105.26,105.31,71257.0,99.7892,99.7892,99.5434,99.5906,71257.0
2022-02-03 14:40:00,105.3,105.31,104.97,105.1,170910.0,99.5812,99.5906,99.2691,99.392,170910.0
2022-02-03 14:50:00,105.11,105.29,105.04,105.23,183019.0,99.4015,99.5717,99.3353,99.515,183019.0
2022-02-03 15:00:00,105.25,105.3,104.96,105.05,73466.0,99.5339,99.5812,99.2597,99.3448,73466.0
2022-02-03 15:10:00,105.05,105.37,105.01,105.37,196566.0,99.3448,99.6474,99.3069,99.6474,196566.0
2022-02-03 15:20:00,105.37,105.52,105.25,105.32,43660.0,99.6474,99.7892,99.5339,99.6001,43660.0
2022-02-03 15:30:00,105.3,105.31,104.96,105.07,114473.0,99.5812,99.5906,99.2597,99.3637,114473.0
2022-02-03 15:40:00,105.05,105.19,104.8,104.93,130533.0,99.3448,99.4772,99.1083,99.2313,130533.0
2022-02-03 15:50:00,104.91,105.19,104.76,104.97,372230.0,99.2124,99.4772,99.0705,99.2691,372230.0
2022-02-04 09:30:00,104.76,105.0,104.09,104.19,112640.0,99.0705,99.2975,98.4369,98.5315,112640.0
2022-02-04 09:40:00,104.23,104.87,104.03,104.21,105949.0,98.5693,99.1745,98.3802,98.5504,105949.0
2022-02-04 09:50:00,104.21,104.3,103.76,103.97,39925.0,98.5504,98.6355,98.1248,98.3234,39925.0
2022-02-04 10:00:00,104.07,104.37,103.85,104.02,43567.0,98.418,98.7017,98.2099,98.3707,43567.0
2022-02-04 10:10:00,103.96,104.52,103.8,104.41,45292.0,98.314,98.8435,98.1627,98.7395,45292.0
2022-02-04 10:20:00,104.41,104.56,104.04,104.05,57469.0,98.7395,98.8814,98.3896,98.3991,57469.0
2022-02-04 10:30:00,104.04,104.33,103.74,103.83,263026.0,98.3896,98.6639,98.1059,98.191,263026.0
2022-02-04 10:40:00,103.88,103.88,103.45,103.53,109191.0,98.2383,98.2383,97.8317,97.9073,109191.0
2022-02-04 10:50:00,103.51,103.69,103.46,103.53,82215.0,97.8884,98.0586,97.8411,97.9073,82215.0
2022-02-04 11:00:00,103.51,103.73,103.43,103.62,74655.0,97.8884,98.0965,97.8127,97.9924,74655.0
2022-02-04 11:10:00,103.63,103.65,103.33,103.46,163956.0,98.0019,98.0208,97.7182,97.8411,163956.0
2022-02-04 11:20:00,103.45,103.8,103.3,103.76,85877.0,97.8317,98.1627,97.6898,98.1248,85877.0
2022-02-04 11:30:00,103.75,104.02,103.64,103.9,54198.0,98.1154,98.3707,98.0113,98.2572,54198.0
2022-02-04 11:40:00,103.89,104.17,103.86,103.88,55406.0,98.2478,98.5126,98.2194,98.2383,55406.0
2022-02-04 11:50:00,103.92,104.11,103.77,103.78,201443.0,98.2761,98.4558,98.1343,98.1437,201443.0
2022-02-04 12:00:00,103.79,103.86,103.58,103.74,65096.0,98.1532,98.2194,97.9546,98.1059,65096.0
2022-02-04 12:10:00,103.75,104.01,103.59,103.97,59852.0,98.1154,98.3612,97.9641,98.3234,59852.0
2022-02-04 12:20:00,103.98,104.08,103.87,104.0,29895.0,98.3329,98.4274,98.2288,98.3518,29895.0
2022-02-04 12:30:00,104.03,104.14,103.96,104.14,69859.0,98.3802,98.4842,98.314,98.4842,69859.0
2022-02-04 12:40:00,104.16,104.25,104.1,104.23,30285.0,98.5031,98.5882,98.4464,98.5693,30285.0
2022-02-04 12:50:00,104.23,104.34,104.17,104.34,51078.0,98.5693,98.6733,98.5126,98.6733,51078.0
2022-02-04 13:00:00,104.35,104.78,104.35,104.78,93138.0,98.6828,99.0894,98.6828,99.0894,93138.0
2022-02-04 13:10:00,104.77,104.85,104.61,104.7,48165.0,99.08,99.1556,98.9287,99.0138,48165.0
2022-02-04 13:20:00,104.69,104.83,104.68,104.77,42196.0,99.0043,99.1367,98.9949,99.08,42196.0
2022-02-04 13:30:00,104.77,104.94,104.74,104.94,113283.0,99.08,99.2407,99.0516,99.2407,113283.0
2022-02-04 13:40:00,104.94,105.12,104.78,104.93,129149.0,99.2407,99.411,99.0894,99.2313,129149.0
2022-02-04 13:50:00,104.94,105.13,104.93,105.09,69311.0,99.2407,99.4204,99.2313,99.3826,69311.0
2022-02-04 14:00:00,105.11,105.13,104.96,105.01,75118.0,99.4015,99.4204,99.2597,99.3069,75118.0
2022-02-04 14:10:00,105.03,105.04,104.74,104.75,87615.0,99.3258,99.3353,99.0516,99.0611,87615.0
2022-02-04 14:20:00,104.75,105.0,104.73,104.94,137265.0,99.0611,99.2975,99.0421,99.2407,137265.0
2022-02-04 14:30:00,104.92,105.19,104.88,105.17,61458.0,99.2218,99.4772,99.184,99.4582,61458.0
2022-02-04 14:40:00,105.18,105.24,104.99,105.09,43057.0,99.4677,99.5244,99.288,99.3826,43057.0
2022-02-04 14:50:00,105.08,105.22,105.06,105.22,47379.0,99.3731,99.5055,99.3542,99.5055,47379.0
2022-02-04 15:00:00,105.21,105.45,105.2,105.38,134842.0,99.4961,99.723,99.4866,99.6568,134842.0
2022-02-04 15:10:00,105.37,105.63,105.37,105.5,85018.0,99.6474,99.8933,99.6474,99.7703,85018.0
2022-02-04 15:20:00,105.49,105.6,105.42,105.5,54928.0,99.7609,99.8649,99.6947,99.7703,54928.0
2022-02-04 15:30:00,105.49,105.74,105.47,105.52,201456.0,99.7609,99.9973,99.742,99.7892,201456.0
2022-02-04 15:40:00,105.52,105.52,104.99,105.09,215204.0,99.7892,99.7892,99.288,99.3826,215204.0
2022-02-04 15:50:00,105.11,105.28,104.86,104.91,230104.0,99.4015,99.5623,99.1651,99.2124,230104.0
2022-02-07 09:30:00,104.96,105.32,104.95,105.29,153273.0,99.2597,99.6001,99.2502,99.5717,153273.0
2022-02-07 09:40:00,105.26,105.44,104.95,105.0,89718.0,99.5434,99.7136,99.2502,99.2975,89718.0
2022-02-07 09:50:00,105.01,105.5,105.0,105.5,69565.0,99.3069,99.7703,99.2975,99.7703,69565.0
2022-02-07 10:00:00,105.53,105.62,105.34,105.51,46608.0,99.7987,99.8838,99.619,99.7798,46608.0
2022-02-07 10:10:00,105.52,105.54,104.83,104.91,44512.0,99.7892,99.8082,99.1367,99.2124,44512.0
2022-02-07 10:20:00,104.92,105.26,104.85,105.09,37114.0,99.2218,99.5434,99.1556,99.3826,37114.0
2022-02-07 10:30:00,105.04,105.41,104.96,105.24,174400.0,99.3353,99.6852,99.2597,99.5244,174400.0
2022-02-07 10:40:00,105.23,105.27,104.9,105.09,87614.0,99.515,99.5528,99.2029,99.3826,87614.0
2022-02-07 10:50:00,105.07,105.31,104.95,105.29,58346.0,99.3637,99.5906,99.2502,99.5717,58346.0
2022-02-07 11:00:00,105.29,105.39,104.99,105.03,75399.0,99.5717,99.6663,99.288,99.3258,75399.0
2022-02-07 11:10:00,105.03,105.19,105.01,105.17,100428.0,99.3258,99.4772,99.3069,99.4582,100428.0
2022-02-07 11:20:00,105.17,105.29,105.08,105.23,55993.0,99.4582,99.5717,99.3731,99.515,55993.0
2022-02-07 11:30:00,105.26,105.3,104.76,104.79,46723.0,99.5434,99.5812,99.0705,99.0989,46723.0
2022-02-07 11:40:00,104.78,104.81,104.52,104.73,46201.0,99.0894,99.1178,98.8435,99.0421,46201.0
2022-02-07 11:50:00,104.73,104.89,104.55,104.88,28916.0,99.0421,99.1935,98.8719,99.184,28916.0
2022-02-07 12:00:00,104.86,104.89,104.67,104.69,60949.0,99.1651,99.1935,98.9854,99.0043,60949.0
2022-02-07 12:10:00,104.7,104.86,104.6,104.81,48808.0,99.0138,99.1651,98.9192,99.1178,48808.0
2022-02-07 12:20:00,104.79,104.96,104.72,104.75,38784.0,99.0989,99.2597,99.0327,99.0611,38784.0
2022-02-07 12:30:00,104.75,104.95,104.63,104.79,43342.0,99.0611,99.2502,98.9476,99.0989,43342.0
2022-02-07 12:40:00,104.8,105.13,104.8,105.07,96621.0,99.1083,99.4204,99.1083,99.3637,96621.0
2022-02-07 12:50:00,105.06,105.12,104.95,104.99,115345.0,99.3542,99.411,99.2502,99.288,115345.0
2022-02-07 13:00:00,104.99,105.16,104.93,105.13,23512.0,99.288,99.4488,99.2313,99.4204,23512.0
2022-02-07 13:10:00,105.14,105.28,105.12,105.26,33295.0,99.4299,99.5623,99.411,99.5434,33295.0
2022-02-07 13:20:00,105.25,105.32,105.13,105.2,67660.0,99.5339,99.6001,99.4204,99.4866,67660.0
2022-02-07 13:30:00,105.2,105.26,105.09,105.23,279449.0,99.4866,99.5434,99.3826,99.515,279449.0
2022-02-07 13:40:00,105.24,105.3,105.16,105.22,40494.0,99.5244,99.5812,99.4488,99.5055,40494.0
2022-02-07 13:50:00,105.21,105.38,105.2,105.33,80302.0,99.4961,99.6568,99.4866,99.6096,80302.0
2022-02-07 14:00:00,105.33,105.38,105.23,105.23,49656.0,99.6096,99.6568,99.515,99.515,49656.0
2022-02-07 14:10:00,105.28,105.44,105.25,105.37,196555.0,99.5623,99.7136,99.5339,99.6474,196555.0
2022-02-07 14:20:00,105.36,105.44,105.24,105.44,42924.0,99.6379,99.7136,99.5244,99.7136,42924.0
2022-02-07 14:30:00,105.45,105.62,105.4,105.56,176171.0,99.723,99.8838,99.6758,99.8271,176171.0
2022-02-07 14:40:00,105.56,105.67,105.52,105.54,206105.0,99.8271,99.9311,99.7892,99.8082,206105.0
2022-02-07 14:50:00,105.55,105.65,105.52,105.62,139646.0,99.8176,99.9122,99.7892,99.8838,139646.0
2022-02-07 15:00:00,105.58,105.78,105.5,105.7,96291.0,99.846,100.0351,99.7703,99.9595,96291.0
2022-02-07 15:10:00,105.68,105.82,105.65,105.72,67253.0,99.9405,100.0729,99.9122,99.9784,67253.0
2022-02-07 15:20:00,105.72,105.73,105.4,105.45,106776.0,99.9784,99.9878,99.6758,99.723,106776.0
2022-02-07 15:30:00,105.45,105.56,105.19,105.21,151101.0,99.723,99.8271,99.4772,99.4961,151101.0
2022-02-07 15:40:00,105.21,105.33,104.96,105.0,136981.0,99.4961,99.6096,99.2597,99.2975,136981.0
2022-02-07 15:50:00,105.01,105.33,104.81,105.02,279402.0,99.3069,99.6096,99.1178,99.3164,279402.0
2022-02-08 09:30:00,105.1,105.59,105.09,105.42,158954.0,99.392,99.8554,99.3826,99.6947,158954.0
2022-02-08 09:40:00,105.43,105.83,105.42,105.75,113848.0,99.7041,100.0824,99.6947,100.0067,113848.0
2022-02-08 09:50:00,105.75,105.93,105.55,105.82,70162.0,100.0067,100.177,99.8176,100.0729,70162.0
2022-02-08 10:00:00,105.75,105.8,105.38,105.72,70709.0,100.0067,100.054,99.6568,99.9784,70709.0
2022-02-08 10:10:00,105.72,106.12,105.71,105.91,74798.0,99.9784,100.3567,99.9689,100.1581,74798.0
2022-02-08 10:20:00,105.91,106.05,105.76,105.83,60898.0,100.1581,100.2905,100.0162,100.0824,60898.0
2022-02-08 10:30:00,105.81,106.08,105.76,105.97,31972.0,100.0635,100.3188,100.0162,100.2148,31972.0
2022-02-08 10:40:00,105.96,106.31,105.86,106.23,39387.0,100.2053,100.5363,100.1108,100.4607,39387.0
2022-02-08 10:50:00,106.21,106.4,106.16,106.33,53096.0,100.4418,100.6214,100.3945,100.5552,53096.0
2022-02-08 11:00:00,106.35,106.57,106.33,106.49,37006.0,100.5742,100.7822,100.5552,100.7066,37006.0
2022-02-08 11:10:00,106.44,106.44,106.24,106.33,54135.0,100.6593,100.6593,100.4701,100.5552,54135.0
2022-02-08 11:20:00,106.33,106.37,106.2,106.27,40632.0,100.5552,100.5931,100.4323,100.4985,40632.0
2022-02-08 11:30:00,106.32,106.43,106.3,106.37,47111.0,100.5458,100.6498,100.5269,100.5931,47111.0
2022-02-08 11:40:00,106.34,106.52,106.34,106.48,40256.0,100.5647,100.7349,100.5647,100.6971,40256.0
2022-02-08 11:50:00,106.47,106.53,106.44,106.51,43946.0,100.6876,100.7444,100.6593,100.7255,43946.0
2022-02-08 12:00:00,106.52,106.64,106.47,106.5,49641.0,100.7349,100.8484,100.6876,100.716,49641.0
2022-02-08 12:10:00,106.46,106.5,106.31,106.34,29102.0,100.6782,100.716,100.5363,100.5647,29102.0
2022-02-08 12:20:00,106.36,106.52,106.35,106.51,44853.0,100.5836,100.7349,100.5742,100.7255,44853.0
2022-02-08 12:30:00,106.51,106.7,106.51,106.65,34620.0,100.7255,100.9052,100.7255,100.8579,34620.0
2022-02-08 12:40:00,106.65,106.75,106.61,106.63,30388.0,100.8579,100.9524,100.82,100.839,30388.0
2022-02-08 12:50:00,106.63,106.73,106.61,106.67,31903.0,100.839,100.9335,100.82,100.8768,31903.0
2022-02-08 13:00:00,106.66,106.77,106.61,106.7,43864.0,100.8673,100.9714,100.82,100.9052,43864.0
2022-02-08 13:10:00,106.7,106.78,106.61,106.75,41846.0,100.9052,100.9808,100.82,100.9524,41846.0
2022-02-08 13:20:00,106.73,106.76,106.52,106.61,23112.0,100.9335,100.9619,100.7349,100.82,23112.0
2022-02-08 13:30:00,106.63,106.78,106.61,106.7,44065.0,100.839,100.9808,100.82,100.9052,44065.0
2022-02-08 13:40:00,106.7,106.75,106.64,106.72,46918.0,100.9052,100.9524,100.8484,100.9241,46918.0
2022-02-08 13:50:00,106.7,106.79,106.63,106.77,53741.0,100.9052,100.9903,100.839,100.9714,53741.0
2022-02-08 14:00:00,106.78,106.91,106.77,106.82,31817.0,100.9808,101.1037,100.9714,101.0186,31817.0
2022-02-08 14:10:00,106.81,106.87,106.68,106.71,44195.0,101.0092,101.0659,100.8862,100.9146,44195.0
2022-02-08 14:20:00,106.73,106.73,106.39,106.42,44645.0,100.9335,100.9335,100.612,100.6404,44645.0
2022-02-08 14:30:00,106.4,106.58,106.29,106.3,105896.0,100.6214,100.7917,100.5174,100.5269,105896.0
2022-02-08 14:40:00,106.33,106.4,106.21,106.33,133970.0,100.5552,100.6214,100.4418,100.5552,133970.0
2022-02-08 14:50:00,106.33,106.48,106.3,106.37,46935.0,100.5552,100.6971,100.5269,100.5931,46935.0
2022-02-08 15:00:00,106.39,106.47,106.2,106.43,94841.0,100.612,100.6876,100.4323,100.6498,94841.0
2022-02-08 15:10:00,106.43,106.81,106.43,106.79,67117.0,100.6498,101.0092,100.6498,100.9903,67117.0
2022-02-08 15:20:00,106.74,106.77,106.62,106.76,46474.0,100.943,100.9714,100.8295,100.9619,46474.0
2022-02-08 15:30:00,106.77,107.0,106.73,106.92,69496.0,100.9714,101.1889,100.9335,101.1132,69496.0
2022-02-08 15:40:00,106.91,107.05,106.82,106.89,101986.0,101.1037,101.2361,101.0186,101.0848,101986.0
2022-02-08 15:50:00,106.91,107.11,106.78,106.93,153809.0,101.1037,101.2929,100.9808,101.1227,153809.0
2022-02-09 09:30:00,107.75,108.18,107.39,107.92,233489.0,101.8981,102.3048,101.5577,102.0589,233489.0
2022-02-09 09:40:00,107.97,108.26,107.79,108.01,92598.0,102.1062,102.3804,101.936,102.144,92598.0
2022-02-09 09:50:00,107.99,108.14,107.71,107.72,31008.0,102.1251,102.2669,101.8603,101.8698,31008.0
2022-02-09 10:00:00,107.81,108.15,107.78,108.13,62536.0,101.9549,102.2764,101.9265,102.2575,62536.0
2022-02-09 10:10:00,108.14,108.19,107.79,107.83,105790.0,102.2669,102.3142,101.936,101.9738,105790.0
2022-02-09 10:20:00,107.83,108.17,107.78,108.05,105339.0,101.9738,102.2953,101.9265,102.1818,105339.0
2022-02-09 10:30:00,108.08,108.21,108.05,108.1,45174.0,102.2102,102.3331,102.1818,102.2291,45174.0
2022-02-09 10:40:00,108.1,108.2,107.91,107.97,41102.0,102.2291,102.3237,102.0494,102.1062,41102.0
2022-02-09 10:50:00,107.97,108.14,107.97,108.14,43987.0,102.1062,102.2669,102.1062,102.2669,43987.0
2022-02-09 11:00:00,108.14,108.19,107.88,107.95,79930.0,102.2669,102.3142,102.0211,102.0873,79930.0
2022-02-09 11:10:00,107.95,108.04,107.7,107.83,54025.0,102.0873,102.1724,101.8508,101.9738,54025.0
2022-02-09 11:20:00,107.83,107.95,107.82,107.9,35369.0,101.9738,102.0873,101.9643,102.04,35369.0
2022-02-09 11:30:00,107.9,107.98,107.77,107.93,47389.0,102.04,102.1156,101.917,102.0684,47389.0
2022-02-09 11:40:00,107.96,107.97,107.81,107.95,31458.0,102.0967,102.1062,101.9549,102.0873,31458.0
2022-02-09 11:50:00,107.9,108.04,107.86,107.96,42552.0,102.04,102.1724,102.0022,102.0967,42552.0
2022-02-09 12:00:00,107.95,108.03,107.75,107.82,37509.0,102.0873,102.1629,101.8981,101.9643,37509.0
2022-02-09 12:10:00,107.84,107.86,107.56,107.83,113900.0,101.9832,102.0022,101.7184,101.9738,113900.0
2022-02-09 12:20:00,107.85,107.86,107.68,107.73,37735.0,101.9927,102.0022,101.8319,101.8792,37735.0
2022-02-09 12:30:00,107.74,107.82,107.65,107.8,33576.0,101.8887,101.9643,101.8036,101.9454,33576.0
2022-02-09 12:40:00,107.81,107.88,107.76,107.88,15076.0,101.9549,102.0211,101.9076,102.0211,15076.0
2022-02-09 12:50:00,107.8,107.9,107.78,107.89,20635.0,101.9454,102.04,101.9265,102.0305,20635.0
2022-02-09 13:00:00,107.89,107.98,107.82,107.86,17707.0,102.0305,102.1156,101.9643,102.0022,17707.0
2022-02-09 13:10:00,107.89,107.91,107.76,107.82,63592.0,102.0305,102.0494,101.9076,101.9643,63592.0
2022-02-09 13:20:00,107.8,107.96,107.8,107.96,26558.0,101.9454,102.0967,101.9454,102.0967,26558.0
2022-02-09 13:30:00,107.97,108.0,107.91,107.93,27585.0,102.1062,102.1345,102.0494,102.0684,27585.0
2022-02-09 13:40:00,107.93,107.98,107.9,107.95,45817.0,102.0684,102.1156,102.04,102.0873,45817.0
2022-02-09 13:50:00,107.95,108.04,107.93,107.98,32194.0,102.0873,102.1724,102.0684,102.1156,32194.0
2022-02-09 14:00:00,107.99,108.12,107.96,108.12,43657.0,102.1251,102.248,102.0967,102.248,43657.0
2022-02-09 14:10:00,108.12,108.18,108.08,108.14,50666.0,102.248,102.3048,102.2102,102.2669,50666.0
2022-02-09 14:20:00,108.15,108.15,108.03,108.09,46289.0,102.2764,102.2764,102.1629,102.2197,46289.0
2022-02-09 14:30:00,108.1,108.13,108.05,108.07,64682.0,102.2291,102.2575,102.1818,102.2007,64682.0
2022-02-09 14:40:00,108.07,108.12,108.01,108.06,67620.0,102.2007,102.248,102.144,102.1913,67620.0
2022-02-09 14:50:00,108.08,108.13,108.0,108.02,64284.0,102.2102,102.2575,102.1345,102.1535,64284.0
2022-02-09 15:00:00,108.03,108.1,107.88,107.9,51074.0,102.1629,102.2291,102.0211,102.04,51074.0
2022-02-09 15:10:00,107.91,108.03,107.8,107.95,61603.0,102.0494,102.1629,101.9454,102.0873,61603.0
2022-02-09 15:20:00,107.96,107.99,107.79,107.96,74174.0,102.0967,102.1251,101.936,102.0967,74174.0
2022-02-09 15:30:00,107.97,108.07,107.92,108.0,88465.0,102.1062,102.2007,102.0589,102.1345,88465.0
2022-02-09 15:40:00,108.02,108.02,107.8,107.92,71473.0,102.1535,102.1535,101.9454,102.0589,71473.0
2022-02-09 15:50:00,107.93,108.2,107.82,108.2,190286.0,102.0684,102.3237,101.9643,102.3237,190286.0
2022-02-10 09:30:00,106.66,107.57,106.51,107.52,134374.0,100.8673,101.7279,100.7255,101.6806,134374.0
2022-02-10 09:40:00,107.54,107.9,107.52,107.63,64859.0,101.6995,102.04,101.6806,101.7846,64859.0
2022-02-10 09:50:00,107.63,108.02,107.55,107.92,90626.0,101.7846,102.1535,101.709,102.0589,90626.0
2022-02-10 10:00:00,107.9,108.47,107.8,108.44,166223.0,102.04,102.579,101.9454,102.5507,166223.0
2022-02-10 10:10:00,108.46,108.6,108.17,108.29,61676.0,102.5696,102.702,102.2953,102.4088,61676.0
2022-02-10 10:20:00,108.27,108.63,108.21,108.54,57214.0,102.3899,102.7303,102.3331,102.6452,57214.0
2022-02-10 10:30:00,108.55,108.91,108.49,108.9,46491.0,102.6547,102.9951,102.5979,102.9857,46491.0
2022-02-10 10:40:00,108.91,108.97,108.62,108.84,78259.0,102.9951,103.0519,102.7209,102.9289,78259.0
2022-02-10 10:50:00,108.83,108.84,108.15,108.3,97140.0,102.9195,102.9289,102.2764,102.4183,97140.0
2022-02-10 11:00:00,108.32,108.75,108.09,108.71,58137.0,102.4372,102.8438,102.2197,102.806,58137.0
2022-02-10 11:10:00,108.68,108.7,108.4,108.48,34915.0,102.7776,102.7965,102.5128,102.5885,34915.0
2022-02-10 11:20:00,108.52,108.6,108.2,108.36,52240.0,102.6263,102.702,102.3237,102.475,52240.0
2022-02-10 11:30:00,108.35,108.47,108.15,108.47,47063.0,102.4655,102.579,102.2764,102.579,47063.0
2022-02-10 11:40:00,108.48,108.86,108.46,108.85,57387.0,102.5885,102.9478,102.5696,102.9384,57387.0
2022-02-10 11:50:00,108.82,108.89,108.73,108.82,25139.0,102.91,102.9762,102.8249,102.91,25139.0
2022-02-10 12:00:00,108.82,108.92,108.66,108.83,43474.0,102.91,103.0046,102.7587,102.9195,43474.0
2022-02-10 12:10:00,108.81,108.94,108.75,108.85,17930.0,102.9006,103.0235,102.8438,102.9384,17930.0
2022-02-10 12:20:00,108.85,109.1,108.84,109.08,25798.0,102.9384,103.1748,102.9289,103.1559,25798.0
2022-02-10 12:30:00,109.1,109.19,108.92,109.09,27068.0,103.1748,103.2599,103.0046,103.1654,27068.0
2022-02-10 12:40:00,109.06,109.09,108.2,108.38,80361.0,103.137,103.1654,102.3237,102.4939,80361.0
2022-02-10 12:50:00,108.37,108.63,108.2,108.48,56186.0,102.4845,102.7303,102.3237,102.5885,56186.0
2022-02-10 13:00:00,108.47,108.65,108.41,108.46,54856.0,102.579,102.7492,102.5223,102.5696,54856.0
2022-02-10 13:10:00,108.45,108.57,107.67,107.68,59551.0,102.5601,102.6736,101.8225,101.8319,59551.0
2022-02-10 13:20:00,107.68,108.09,107.68,107.74,56666.0,101.8319,102.2197,101.8319,101.8887,56666.0
2022-02-10 13:30:00,107.74,107.81,106.93,107.28,69014.0,101.8887,101.9549,101.1227,101.4537,69014.0
2022-02-10 13:40:00,107.3,107.59,107.2,107.26,57990.0,101.4726,101.7468,101.378,101.4347,57990.0
2022-02-10 13:50:00,107.44,107.54,107.22,107.54,42276.0,101.605,101.6995,101.3969,101.6995,42276.0
2022-02-10 14:00:00,107.45,107.53,106.94,107.25,66497.0,101.6144,101.6901,101.1321,101.4253,66497.0
2022-02-10 14:10:00,107.3,107.3,106.8,106.82,95561.0,101.4726,101.4726,100.9997,101.0186,95561.0
2022-02-10 14:20:00,106.84,107.3,106.78,107.2,77461.0,101.0375,101.4726,100.9808,101.378,77461.0
2022-02-10 14:30:00,107.23,107.34,107.0,107.16,69257.0,101.4064,101.5104,101.1889,101.3402,69257.0
2022-02-10 14:40:00,107.17,107.4,107.01,107.03,87614.0,101.3496,101.5671,101.1983,101.2172,87614.0
2022-02-10 14:50:00,107.04,107.09,106.67,106.81,58709.0,101.2267,101.274,100.8768,101.0092,58709.0
2022-02-10 15:00:00,106.86,106.97,106.57,106.96,64955.0,101.0565,101.1605,100.7822,101.151,64955.0
2022-02-10 15:10:00,106.98,107.16,106.7,106.77,88342.0,101.1699,101.3402,100.9052,100.9714,88342.0
2022-02-10 15:20:00,106.79,106.94,106.54,106.65,69508.0,100.9903,101.1321,100.7538,100.8579,69508.0
2022-02-10 15:30:00,106.63,106.63,106.3,106.56,167931.0,100.839,100.839,100.5269,100.7728,167931.0
2022-02-10 15:40:00,106.56,106.64,106.07,106.28,93766.0,100.7728,100.8484,100.3094,100.508,93766.0
2022-02-10 15:50:00,106.25,106.79,106.08,106.64,187548.0,100.4796,100.9903,100.3188,100.8484,187548.0
2022-02-11 09:30:00,107.0,107.15,106.73,106.88,199360.0,101.1889,101.3307,100.9335,101.0754,199360.0
2022-02-11 09:40:00,106.91,107.52,106.7,107.41,133384.0,101.1037,101.6806,100.9052,101.5766,133384.0
2022-02-11 09:50:00,107.43,107.56,107.0,107.05,76059.0,101.5955,101.7184,101.1889,101.2361,76059.0
2022-02-11 10:00:00,107.07,107.75,107.06,107.57,111655.0,101.2551,101.8981,101.2456,101.7279,111655.0
2022-02-11 10:10:00,107.57,107.68,107.18,107.55,93256.0,101.7279,101.8319,101.3591,101.709,93256.0
2022-02-11 10:20:00,107.57,107.98,107.57,107.9,65656.0,101.7279,102.1156,101.7279,102.04,65656.0
2022-02-11 10:30:00,107.87,108.12,107.73,108.03,78433.0,102.0116,102.248,101.8792,102.1629,78433.0
2022-02-11 10:40:00,108.06,108.11,107.86,107.86,65888.0,102.1913,102.2386,102.0022,102.0022,65888.0
2022-02-11 10:50:00,107.89,107.96,107.73,107.86,46583.0,102.0305,102.0967,101.8792,102.0022,46583.0
2022-02-11 11:00:00,107.83,108.19,107.75,107.75,35419.0,101.9738,102.3142,101.8981,101.8981,35419.0
2022-02-11 11:10:00,107.8,107.8,107.45,107.65,91448.0,101.9454,101.9454,101.6144,101.8036,91448.0
2022-02-11 11:20:00,107.7,107.94,107.64,107.7,54506.0,101.8508,102.0778,101.7941,101.8508,54506.0
2022-02-11 11:30:00,107.71,107.85,107.33,107.42,56110.0,101.8603,101.9927,101.5009,101.586,56110.0
2022-02-11 11:40:00,107.42,107.54,107.3,107.47,62776.0,101.586,101.6995,101.4726,101.6333,62776.0
2022-02-11 11:50:00,107.47,107.61,107.3,107.5,38533.0,101.6333,101.7657,101.4726,101.6617,38533.0
2022-02-11 12:00:00,107.49,107.63,107.4,107.58,70143.0,101.6522,101.7846,101.5671,101.7374,70143.0
2022-02-11 12:10:00,107.59,107.75,107.39,107.44,69038.0,101.7468,101.8981,101.5577,101.605,69038.0
2022-02-11 12:20:00,107.46,107.72,107.4,107.68,33191.0,101.6239,101.8698,101.5671,101.8319,33191.0
2022-02-11 12:30:00,107.68,107.78,107.62,107.67,17430.0,101.8319,101.9265,101.7752,101.8225,17430.0
2022-02-11 12:40:00,107.68,107.74,107.47,107.58,67857.0,101.8319,101.8887,101.6333,101.7374,67857.0
2022-02-11 12:50:00,107.59,107.59,107.3,107.41,60542.0,101.7468,101.7468,101.4726,101.5766,60542.0
2022-02-11 13:00:00,107.41,107.68,107.28,107.63,67464.0,101.5766,101.8319,101.4537,101.7846,67464.0
2022-02-11 13:10:00,107.63,107.63,107.29,107.47,43166.0,101.7846,101.7846,101.4631,101.6333,43166.0
2022-02-11 13:20:00,107.46,107.52,107.09,107.13,108164.0,101.6239,101.6806,101.274,101.3118,108164.0
2022-02-11 13:30:00,107.09,107.11,106.15,106.15,162287.0,101.274,101.2929,100.385,100.385,162287.0
2022-02-11 13:40:00,106.18,106.51,105.93,106.13,102582.0,100.4134,100.7255,100.177,100.3661,102582.0
2022-02-11 13:50:00,106.16,106.3,105.87,106.01,91806.0,100.3945,100.5269,100.1202,100.2526,91806.0
2022-02-11 14:00:00,105.98,106.23,105.56,105.93,113608.0,100.2243,100.4607,99.8271,100.177,113608.0
2022-02-11 14:10:00,105.97,106.71,105.91,106.61,123126.0,100.2148,100.9146,100.1581,100.82,123126.0
2022-02-11 14:20:00,106.56,106.68,106.02,106.05,59351.0,100.7728,100.8862,100.2621,100.2905,59351.0
2022-02-11 14:30:00,106.11,106.61,106.03,106.33,92859.0,100.3472,100.82,100.2715,100.5552,92859.0
2022-02-11 14:40:00,106.34,106.4,105.8,105.91,95469.0,100.5647,100.6214,100.054,100.1581,95469.0
2022-02-11 14:50:00,105.9,106.08,105.54,106.04,97394.0,100.1486,100.3188,99.8082,100.281,97394.0
2022-02-11 15:00:00,106.07,106.62,105.99,106.21,83102.0,100.3094,100.8295,100.2337,100.4418,83102.0
2022-02-11 15:10:00,106.23,106.5,106.03,106.11,99768.0,100.4607,100.716,100.2715,100.3472,99768.0
2022-02-11 15:20:00,106.11,106.41,105.98,106.35,70996.0,100.3472,100.6309,100.2243,100.5742,70996.0
2022-02-11 15:30:00,106.33,106.39,105.97,106.1,86290.0,100.5552,100.612,100.2148,100.3377,86290.0
2022-02-11 15:40:00,106.11,106.7,105.9,106.67,96077.0,100.3472,100.9052,100.1486,100.8768,96077.0
2022-02-11 15:50:00,106.73,106.77,106.34,106.38,134536.0,100.9335,100.9714,100.5647,100.6025,134536.0
2022-02-14 09:30:00,106.58,106.9,106.45,106.84,134989.0,100.7917,101.0943,100.6687,101.0375,134989.0
2022-02-14 09:40:00,106.85,107.33,106.74,107.1,144242.0,101.047,101.5009,100.943,101.2834,144242.0
2022-02-14 09:50:00,107.08,107.38,106.78,106.84,75979.0,101.2645,101.5482,100.9808,101.0375,75979.0
2022-02-14 10:00:00,106.84,106.85,106.17,106.73,108386.0,101.0375,101.047,100.4039,100.9335,108386.0
2022-02-14 10:10:00,106.76,107.19,106.12,106.41,94941.0,100.9619,101.3685,100.3567,100.6309,94941.0
2022-02-14 10:20:00,106.44,106.71,106.28,106.37,43112.0,100.6593,100.9146,100.508,100.5931,43112.0
2022-02-14 10:30:00,106.42,106.47,105.81,106.01,45386.0,100.6404,100.6876,100.0635,100.2526,45386.0
2022-02-14 10:40:00,106.04,106.37,105.99,106.28,117149.0,100.281,100.5931,100.2337,100.508,117149.0
2022-02-14 10:50:00,106.31,106.39,106.05,106.12,80817.0,100.5363,100.612,100.2905,100.3567,80817.0
2022-02-14 11:00:00,106.15,106.38,106.04,106.27,59611.0,100.385,100.6025,100.281,100.4985,59611.0
2022-02-14 11:10:00,106.32,106.55,106.15,106.51,53068.0,100.5458,100.7633,100.385,100.7255,53068.0
2022-02-14 11:20:00,106.5,106.85,106.47,106.75,95693.0,100.716,101.047,100.6876,100.9524,95693.0
2022-02-14 11:30:00,106.77,106.85,106.56,106.61,88467.0,100.9714,101.047,100.7728,100.82,88467.0
2022-02-14 11:40:00,106.62,106.81,106.57,106.81,67216.0,100.8295,101.0092,100.7822,101.0092,67216.0
2022-02-14 11:50:00,106.81,106.85,106.47,106.64,64348.0,101.0092,101.047,100.6876,100.8484,64348.0
2022-02-14 12:00:00,106.61,106.76,106.44,106.49,43635.0,100.82,100.9619,100.6593,100.7066,43635.0
2022-02-14 12:10:00,106.51,106.57,106.4,106.44,26355.0,100.7255,100.7822,100.6214,100.6593,26355.0
2022-02-14 12:20:00,106.45,106.62,106.37,106.59,40590.0,100.6687,100.8295,100.5931,100.8011,40590.0
2022-02-14 12:30:00,106.59,106.73,106.49,106.59,30180.0,100.8011,100.9335,100.7066,100.8011,30180.0
2022-02-14 12:40:00,106.56,106.79,106.56,106.73,70719.0,100.7728,100.9903,100.7728,100.9335,70719.0
2022-02-14 12:50:00,106.73,106.75,106.5,106.62,41423.0,100.9335,100.9524,100.716,100.8295,41423.0
2022-02-14 13:00:00,106.63,106.79,106.48,106.76,31116.0,100.839,100.9903,100.6971,100.9619,31116.0
2022-02-14 13:10:00,106.75,106.81,106.57,106.65,31615.0,100.9524,101.0092,100.7822,100.8579,31615.0
2022-02-14 13:20:00,106.66,106.67,106.31,106.37,28585.0,100.8673,100.8768,100.5363,100.5931,28585.0
2022-02-14 13:30:00,106.35,106.38,106.12,106.31,45231.0,100.5742,100.6025,100.3567,100.5363,45231.0
2022-02-14 13:40:00,106.31,106.34,106.03,106.07,52193.0,100.5363,100.5647,100.2715,100.3094,52193.0
2022-02-14 13:50:00,106.07,106.07,105.58,105.66,68008.0,100.3094,100.3094,99.846,99.9216,68008.0
2022-02-14 14:00:00,105.65,105.8,105.44,105.55,103000.0,99.9122,100.054,99.7136,99.8176,103000.0
2022-02-14 14:10:00,105.57,105.74,105.49,105.58,62898.0,99.8365,99.9973,99.7609,99.846,62898.0
2022-02-14 14:20:00,105.59,106.32,105.52,106.12,79682.0,99.8554,100.5458,99.7892,100.3567,79682.0
2022-02-14 14:30:00,106.1,106.16,105.76,106.01,114719.0,100.3377,100.3945,100.0162,100.2526,114719.0
2022-02-14 14:40:00,106.02,106.2,105.81,105.9,89996.0,100.2621,100.4323,100.0635,100.1486,89996.0
2022-02-14 14:50:00,105.93,106.35,105.91,106.23,76529.0,100.177,100.5742,100.1581,100.4607,76529.0
2022-02-14 15:00:00,106.24,106.29,105.85,106.2,99022.0,100.4701,100.5174,100.1013,100.4323,99022.0
2022-02-14 15:10:00,106.18,106.31,105.99,106.01,142707.0,100.4134,100.5363,100.2337,100.2526,142707.0
2022-02-14 15:20:00,106.0,106.42,105.87,106.22,97142.0,100.2432,100.6404,100.1202,100.4512,97142.0
2022-02-14 15:30:00,106.24,106.56,106.14,106.39,130491.0,100.4701,100.7728,100.3756,100.612,130491.0
2022-02-14 15:40:00,106.39,106.5,106.08,106.4,130378.0,100.612,100.716,100.3188,100.6214,130378.0
2022-02-14 15:50:00,106.39,106.39,105.88,106.17,486136.0,100.612,100.612,100.1297,100.4039,486136.0
2022-02-15 09:30:00,106.99,108.13,106.92,108.11,180139.0,101.1794,102.2575,101.1132,102.2386,180139.0
2022-02-15 09:40:00,108.09,108.2,107.81,107.81,129851.0,102.2197,102.3237,101.9549,101.9549,129851.0
2022-02-15 09:50:00,107.82,107.86,107.39,107.45,93720.0,101.9643,102.0022,101.5577,101.6144,93720.0
2022-02-15 10:00:00,107.47,107.6,107.32,107.46,67744.0,101.6333,101.7563,101.4915,101.6239,67744.0
2022-02-15 10:10:00,107.46,107.47,107.17,107.23,61944.0,101.6239,101.6333,101.3496,101.4064,61944.0
2022-02-15 10:20:00,107.24,107.55,107.14,107.5,89933.0,101.4158,101.709,101.3213,101.6617,89933.0
2022-02-15 10:30:00,107.5,107.72,107.48,107.65,51206.0,101.6617,101.8698,101.6428,101.8036,51206.0
2022-02-15 10:40:00,107.66,107.77,107.62,107.73,90578.0,101.813,101.917,101.7752,101.8792,90578.0
2022-02-15 10:50:00,107.73,107.83,107.65,107.74,53009.0,101.8792,101.9738,101.8036,101.8887,53009.0
2022-02-15 11:00:00,107.71,107.87,107.7,107.84,63355.0,101.8603,102.0116,101.8508,101.9832,63355.0
2022-02-15 11:10:00,107.83,107.87,107.69,107.7,41789.0,101.9738,102.0116,101.8414,101.8508,41789.0
2022-02-15 11:20:00,107.72,107.8,107.67,107.74,49651.0,101.8698,101.9454,101.8225,101.8887,49651.0
2022-02-15 11:30:00,107.75,108.02,107.75,107.96,27887.0,101.8981,102.1535,101.8981,102.0967,27887.0
2022-02-15 11:40:00,107.95,108.11,107.85,108.01,64850.0,102.0873,102.2386,101.9927,102.144,64850.0
2022-02-15 11:50:00,108.01,108.13,107.96,108.11,34865.0,102.144,102.2575,102.0967,102.2386,34865.0
2022-02-15 12:00:00,108.13,108.27,108.05,108.15,50770.0,102.2575,102.3899,102.1818,102.2764,50770.0
2022-02-15 12:10:00,108.16,108.21,107.98,107.99,61458.0,102.2859,102.3331,102.1156,102.1251,61458.0
2022-02-15 12:20:00,108.02,108.08,107.9,108.07,47008.0,102.1535,102.2102,102.04,102.2007,47008.0
2022-02-15 12:30:00,108.06,108.22,108.01,108.01,47876.0,102.1913,102.3426,102.144,102.144,47876.0
2022-02-15 12:40:00,108.01,108.08,107.75,107.75,66311.0,102.144,102.2102,101.8981,101.8981,66311.0
2022-02-15 12:50:00,107.78,108.02,107.78,108.0,31187.0,101.9265,102.1535,101.9265,102.1345,31187.0
2022-02-15 13:00:00,108.02,108.19,107.98,108.15,35278.0,102.1535,102.3142,102.1156,102.2764,35278.0
2022-02-15 13:10:00,108.14,108.16,108.02,108.09,56468.0,102.2669,102.2859,102.1535,102.2197,56468.0
2022-02-15 13:20:00,108.1,108.34,108.1,108.33,47560.0,102.2291,102.4561,102.2291,102.4466,47560.0
2022-02-15 13:30:00,108.34,108.43,108.31,108.39,36516.0,102.4561,102.5412,102.4277,102.5034,36516.0
2022-02-15 13:40:00,108.41,108.52,108.37,108.51,30872.0,102.5223,102.6263,102.4845,102.6169,30872.0
2022-02-15 13:50:00,108.47,108.53,108.4,108.48,38241.0,102.579,102.6358,102.5128,102.5885,38241.0
2022-02-15 14:00:00,108.5,108.53,108.26,108.39,79328.0,102.6074,102.6358,102.3804,102.5034,79328.0
2022-02-15 14:10:00,108.38,108.58,108.38,108.51,72572.0,102.4939,102.683,102.4939,102.6169,72572.0
2022-02-15 14:20:00,108.52,108.58,108.38,108.46,43064.0,102.6263,102.683,102.4939,102.5696,43064.0
2022-02-15 14:30:00,108.46,108.51,108.35,108.37,94648.0,102.5696,102.6169,102.4655,102.4845,94648.0
2022-02-15 14:40:00,108.39,108.52,108.23,108.37,46170.0,102.5034,102.6263,102.3521,102.4845,46170.0
2022-02-15 14:50:00,108.35,108.45,108.3,108.38,72604.0,102.4655,102.5601,102.4183,102.4939,72604.0
2022-02-15 15:00:00,108.37,108.53,108.35,108.47,47686.0,102.4845,102.6358,102.4655,102.579,47686.0
2022-02-15 15:10:00,108.48,108.52,108.38,108.44,95633.0,102.5885,102.6263,102.4939,102.5507,95633.0
2022-02-15 15:20:00,108.45,108.5,108.35,108.45,50672.0,102.5601,102.6074,102.4655,102.5601,50672.0
2022-02-15 15:30:00,108.46,108.47,108.06,108.08,131188.0,102.5696,102.579,102.1913,102.2102,131188.0
2022-02-15 15:40:00,108.06,108.37,108.01,108.29,98837.0,102.1913,102.4845,102.144,102.4088,98837.0
2022-02-15 15:50:00,108.28,108.64,108.28,108.49,223127.0,102.3993,102.7398,102.3993,102.5979,223127.0
2022-02-16 09:30:00,108.19,108.46,108.07,108.28,98765.0,102.3142,102.5696,102.2007,102.3993,98765.0
2022-02-16 09:40:00,108.25,108.52,108.11,108.31,138302.0,102.371,102.6263,102.2386,102.4277,138302.0
2022-02-16 09:50:00,108.31,108.31,107.9,108.16,79888.0,102.4277,102.4277,102.04,102.2859,79888.0
2022-02-16 10:00:00,108.14,108.36,108.06,108.14,37312.0,102.2669,102.475,102.1913,102.2669,37312.0
2022-02-16 10:10:00,108.12,108.26,107.92,108.01,59079.0,102.248,102.3804,102.0589,102.144,59079.0
2022-02-16 10:20:00,107.93,108.39,107.91,108.36,65591.0,102.0684,102.5034,102.0494,102.475,65591.0
2022-02-16 10:30:00,108.33,108.57,108.29,108.48,67859.0,102.4466,102.6736,102.4088,102.5885,67859.0
2022-02-16 10:40:00,108.45,108.56,108.4,108.41,28318.0,102.5601,102.6641,102.5128,102.5223,28318.0
2022-02-16 10:50:00,108.4,108.53,108.25,108.32,29922.0,102.5128,102.6358,102.371,102.4372,29922.0
2022-02-16 11:00:00,108.34,108.48,108.24,108.45,36942.0,102.4561,102.5885,102.3615,102.5601,36942.0
2022-02-16 11:10:00,108.42,108.42,108.23,108.26,31525.0,102.5317,102.5317,102.3521,102.3804,31525.0
2022-02-16 11:20:00,108.27,108.44,108.21,108.41,24517.0,102.3899,102.5507,102.3331,102.5223,24517.0
2022-02-16 11:30:00,108.4,108.45,108.32,108.32,60115.0,102.5128,102.5601,102.4372,102.4372,60115.0
2022-02-16 11:40:00,108.35,108.36,108.23,108.29,64847.0,102.4655,102.475,102.3521,102.4088,64847.0
2022-02-16 11:50:00,108.31,108.35,108.23,108.26,48186.0,102.4277,102.4655,102.3521,102.3804,48186.0
2022-02-16 12:00:00,108.25,108.31,108.14,108.29,26553.0,102.371,102.4277,102.2669,102.4088,26553.0
2022-02-16 12:10:00,108.29,108.43,108.27,108.38,42477.0,102.4088,102.5412,102.3899,102.4939,42477.0
2022-02-16 12:20:00,108.38,108.45,108.29,108.32,99019.0,102.4939,102.5601,102.4088,102.4372,99019.0
2022-02-16 12:30:00,108.3,108.31,107.91,108.11,64793.0,102.4183,102.4277,102.0494,102.2386,64793.0
2022-02-16 12:40:00,108.13,108.2,108.08,108.17,27365.0,102.2575,102.3237,102.2102,102.2953,27365.0
2022-02-16 12:50:00,108.18,108.22,108.05,108.08,50061.0,102.3048,102.3426,102.1818,102.2102,50061.0
2022-02-16 13:00:00,108.06,108.12,107.97,108.09,39530.0,102.1913,102.248,102.1062,102.2197,39530.0
2022-02-16 13:10:00,108.08,108.12,108.03,108.08,48188.0,102.2102,102.248,102.1629,102.2102,48188.0
2022-02-16 13:20:00,108.11,108.17,108.0,108.03,70941.0,102.2386,102.2953,102.1345,102.1629,70941.0
2022-02-16 13:30:00,108.02,108.1,107.95,108.04,80313.0,102.1535,102.2291,102.0873,102.1724,80313.0
2022-02-16 13:40:00,108.02,108.04,107.92,107.99,113108.0,102.1535,102.1724,102.0589,102.1251,113108.0
2022-02-16 13:50:00,108.04,108.1,107.89,107.98,43110.0,102.1724,102.2291,102.0305,102.1156,43110.0
2022-02-16 14:00:00,108.02,108.49,107.8,108.29,118967.0,102.1535,102.5979,101.9454,102.4088,118967.0
2022-02-16 14:10:00,108.34,108.53,108.07,108.48,72177.0,102.4561,102.6358,102.2007,102.5885,72177.0
2022-02-16 14:20:00,108.47,108.92,108.43,108.92,82471.0,102.579,103.0046,102.5412,103.0046,82471.0
2022-02-16 14:30:00,108.9,109.1,108.71,108.84,66898.0,102.9857,103.1748,102.806,102.9289,66898.0
2022-02-16 14:40:00,108.82,108.83,108.58,108.58,87004.0,102.91,102.9195,102.683,102.683,87004.0
2022-02-16 14:50:00,108.59,108.86,108.55,108.84,43782.0,102.6925,102.9478,102.6547,102.9289,43782.0
2022-02-16 15:00:00,108.9,109.22,108.83,109.11,218757.0,102.9857,103.2883,102.9195,103.1843,218757.0
2022-02-16 15:10:00,109.12,109.12,108.85,109.01,68047.0,103.1937,103.1937,102.9384,103.0897,68047.0
2022-02-16 15:20:00,109.0,109.02,108.83,108.95,61353.0,103.0802,103.0992,102.9195,103.033,61353.0
2022-02-16 15:30:00,108.97,108.99,108.65,108.92,44483.0,103.0519,103.0708,102.7492,103.0046,44483.0
2022-02-16 15:40:00,108.89,109.0,108.73,108.98,67695.0,102.9762,103.0802,102.8249,103.0613,67695.0
2022-02-16 15:50:00,108.97,109.13,108.76,108.84,97210.0,103.0519,103.2032,102.8533,102.9289,97210.0
2022-02-17 09:30:00,108.01,108.11,107.75,108.01,150565.0,102.144,102.2386,101.8981,102.144,150565.0
2022-02-17 09:40:00,108.05,108.16,107.57,107.71,129998.0,102.1818,102.2859,101.7279,101.8603,129998.0
2022-02-17 09:50:00,107.72,107.81,107.1,107.19,55652.0,101.8698,101.9549,101.2834,101.3685,55652.0
2022-02-17 10:00:00,107.21,107.31,106.98,107.13,104021.0,101.3875,101.482,101.1699,101.3118,104021.0
2022-02-17 10:10:00,107.15,107.45,107.02,107.34,79353.0,101.3307,101.6144,101.2078,101.5104,79353.0
2022-02-17 10:20:00,107.22,107.27,106.81,106.83,105032.0,101.3969,101.4442,101.0092,101.0281,105032.0
2022-02-17 10:30:00,106.82,107.11,106.72,106.91,53765.0,101.0186,101.2929,100.9241,101.1037,53765.0
2022-02-17 10:40:00,106.83,107.17,106.79,106.89,133322.0,101.0281,101.3496,100.9903,101.0848,133322.0
2022-02-17 10:50:00,106.89,107.22,106.85,107.17,67134.0,101.0848,101.3969,101.047,101.3496,67134.0
2022-02-17 11:00:00,107.19,107.35,107.09,107.24,51460.0,101.3685,101.5199,101.274,101.4158,51460.0
2022-02-17 11:10:00,107.27,107.45,107.27,107.37,65586.0,101.4442,101.6144,101.4442,101.5388,65586.0
2022-02-17 11:20:00,107.35,107.43,107.25,107.36,66354.0,101.5199,101.5955,101.4253,101.5293,66354.0
2022-02-17 11:30:00,107.36,107.42,107.26,107.28,27570.0,101.5293,101.586,101.4347,101.4537,27570.0
2022-02-17 11:40:00,107.3,107.49,107.25,107.47,34928.0,101.4726,101.6522,101.4253,101.6333,34928.0
2022-02-17 11:50:00,107.45,107.48,107.31,107.36,47220.0,101.6144,101.6428,101.482,101.5293,47220.0
2022-02-17 12:00:00,107.39,107.61,107.3,107.47,48490.0,101.5577,101.7657,101.4726,101.6333,48490.0
2022-02-17 12:10:00,107.51,107.52,107.41,107.45,28986.0,101.6712,101.6806,101.5766,101.6144,28986.0
2022-02-17 12:20:00,107.44,107.6,107.44,107.58,57140.0,101.605,101.7563,101.605,101.7374,57140.0
2022-02-17 12:30:00,107.54,107.63,107.51,107.57,23033.0,101.6995,101.7846,101.6712,101.7279,23033.0
2022-02-17 12:40:00,107.54,107.57,107.37,107.42,26992.0,101.6995,101.7279,101.5388,101.586,26992.0
2022-02-17 12:50:00,107.41,107.51,107.39,107.44,38000.0,101.5766,101.6712,101.5577,101.605,38000.0
2022-02-17 13:00:00,107.43,107.48,107.34,107.4,20335.0,101.5955,101.6428,101.5104,101.5671,20335.0
2022-02-17 13:10:00,107.41,107.42,107.24,107.3,32106.0,101.5766,101.586,101.4158,101.4726,32106.0
2022-02-17 13:20:00,107.3,107.33,107.15,107.21,47010.0,101.4726,101.5009,101.3307,101.3875,47010.0
2022-02-17 13:30:00,107.2,107.33,107.17,107.19,32511.0,101.378,101.5009,101.3496,101.3685,32511.0
2022-02-17 13:40:00,107.17,107.2,107.11,107.13,47140.0,101.3496,101.378,101.2929,101.3118,47140.0
2022-02-17 13:50:00,107.12,107.22,107.1,107.2,22424.0,101.3023,101.3969,101.2834,101.378,22424.0
2022-02-17 14:00:00,107.21,107.21,107.02,107.04,99279.0,101.3875,101.3875,101.2078,101.2267,99279.0
2022-02-17 14:10:00,107.03,107.1,106.96,107.06,55110.0,101.2172,101.2834,101.151,101.2456,55110.0
2022-02-17 14:20:00,107.04,107.04,106.79,106.83,45775.0,101.2267,101.2267,100.9903,101.0281,45775.0
2022-02-17 14:30:00,106.86,106.88,106.7,106.78,40336.0,101.0565,101.0754,100.9052,100.9808,40336.0
2022-02-17 14:40:00,106.78,106.89,106.72,106.89,68818.0,100.9808,101.0848,100.9241,101.0848,68818.0
2022-02-17 14:50:00,106.88,106.88,106.65,106.67,46524.0,101.0754,101.0754,100.8579,100.8768,46524.0
2022-02-17 15:00:00,106.69,106.77,106.5,106.5,52186.0,100.8957,100.9714,100.716,100.716,52186.0
2022-02-17 15:10:00,106.49,106.59,106.37,106.57,55572.0,100.7066,100.8011,100.5931,100.7822,55572.0
2022-02-17 15:20:00,106.56,106.72,106.55,106.61,66615.0,100.7728,100.9241,100.7633,100.82,66615.0
2022-02-17 15:30:00,106.6,106.77,106.41,106.74,119244.0,100.8106,100.9714,100.6309,100.943,119244.0
2022-02-17 15:40:00,106.74,106.93,106.65,106.84,73082.0,100.943,101.1227,100.8579,101.0375,73082.0
2022-02-17 15:50:00,106.86,106.88,106.6,106.74,242731.0,101.0565,101.0754,100.8106,100.943,242731.0
2022-02-18 09:30:00,106.07,106.75,106.07,106.73,195470.0,100.3094,100.9524,100.3094,100.9335,195470.0
2022-02-18 09:40:00,106.69,106.96,106.48,106.95,111386.0,100.8957,101.151,100.6971,101.1416,111386.0
2022-02-18 09:50:00,106.98,107.43,106.97,107.4,80828.0,101.1699,101.5955,101.1605,101.5671,80828.0
2022-02-18 10:00:00,107.4,107.45,107.16,107.3,83291.0,101.5671,101.6144,101.3402,101.4726,83291.0
2022-02-18 10:10:00,107.3,107.62,107.17,107.27,80160.0,101.4726,101.7752,101.3496,101.4442,80160.0
2022-02-18 10:20:00,107.26,107.31,106.89,106.91,86531.0,101.4347,101.482,101.0848,101.1037,86531.0
2022-02-18 10:30:00,106.83,106.97,106.71,106.87,30024.0,101.0281,101.1605,100.9146,101.0659,30024.0
2022-02-18 10:40:00,106.88,106.95,106.72,106.8,115445.0,101.0754,101.1416,100.9241,100.9997,115445.0
2022-02-18 10:50:00,106.84,106.9,106.52,106.55,57337.0,101.0375,101.0943,100.7349,100.7633,57337.0
2022-02-18 11:00:00,106.53,106.56,106.06,106.1,64616.0,100.7444,100.7728,100.2999,100.3377,64616.0
2022-02-18 11:10:00,106.11,106.43,106.05,106.36,47855.0,100.3472,100.6498,100.2905,100.5836,47855.0
2022-02-18 11:20:00,106.42,106.56,106.37,106.4,31331.0,100.6404,100.7728,100.5931,100.6214,31331.0
2022-02-18 11:30:00,106.42,106.54,106.28,106.36,35919.0,100.6404,100.7538,100.508,100.5836,35919.0
2022-02-18 11:40:00,106.39,106.46,106.14,106.16,36219.0,100.612,100.6782,100.3756,100.3945,36219.0
2022-02-18 11:50:00,106.18,106.18,105.79,105.88,49578.0,100.4134,100.4134,100.0446,100.1297,49578.0
2022-02-18 12:00:00,105.9,106.11,105.79,106.09,25494.0,100.1486,100.3472,100.0446,100.3283,25494.0
2022-02-18 12:10:00,106.13,106.42,106.02,106.26,134541.0,100.3661,100.6404,100.2621,100.489,134541.0
2022-02-18 12:20:00,106.28,106.34,106.16,106.23,36615.0,100.508,100.5647,100.3945,100.4607,36615.0
2022-02-18 12:30:00,106.21,106.35,105.84,105.87,94290.0,100.4418,100.5742,100.0919,100.1202,94290.0
2022-02-18 12:40:00,105.88,106.16,105.87,106.01,76982.0,100.1297,100.3945,100.1202,100.2526,76982.0
2022-02-18 12:50:00,105.99,106.17,105.98,106.04,45447.0,100.2337,100.4039,100.2243,100.281,45447.0
2022-02-18 13:00:00,106.04,106.11,105.93,106.03,54686.0,100.281,100.3472,100.177,100.2715,54686.0
2022-02-18 13:10:00,106.06,106.09,105.79,105.86,40072.0,100.2999,100.3283,100.0446,100.1108,40072.0
2022-02-18 13:20:00,105.86,106.17,105.84,106.05,32140.0,100.1108,100.4039,100.0919,100.2905,32140.0
2022-02-18 13:30:00,106.03,106.28,105.99,106.23,37656.0,100.2715,100.508,100.2337,100.4607,37656.0
2022-02-18 13:40:00,106.26,106.5,106.18,106.42,42167.0,100.489,100.716,100.4134,100.6404,42167.0
2022-02-18 13:50:00,106.42,106.52,106.37,106.37,56438.0,100.6404,100.7349,100.5931,100.5931,56438.0
2022-02-18 14:00:00,106.4,106.49,106.21,106.24,43340.0,100.6214,100.7066,100.4418,100.4701,43340.0
2022-02-18 14:10:00,106.25,106.56,106.22,106.49,58210.0,100.4796,100.7728,100.4512,100.7066,58210.0
2022-02-18 14:20:00,106.48,106.82,106.47,106.81,45278.0,100.6971,101.0186,100.6876,101.0092,45278.0
2022-02-18 14:30:00,106.79,107.0,106.53,106.58,48613.0,100.9903,101.1889,100.7444,100.7917,48613.0
2022-02-18 14:40:00,106.57,106.59,106.31,106.31,35688.0,100.7822,100.8011,100.5363,100.5363,35688.0
2022-02-18 14:50:00,106.29,106.75,106.25,106.67,186400.0,100.5174,100.9524,100.4796,100.8768,186400.0
2022-02-18 15:00:00,106.72,106.88,106.42,106.53,69039.0,100.9241,101.0754,100.6404,100.7444,69039.0
2022-02-18 15:10:00,106.52,106.7,106.3,106.33,59520.0,100.7349,100.9052,100.5269,100.5552,59520.0
2022-02-18 15:20:00,106.31,106.43,106.16,106.2,53641.0,100.5363,100.6498,100.3945,100.4323,53641.0
2022-02-18 15:30:00,106.18,106.18,105.9,106.04,61954.0,100.4134,100.4134,100.1486,100.281,61954.0
2022-02-18 15:40:00,106.04,106.46,106.02,106.27,73117.0,100.281,100.6782,100.2621,100.4985,73117.0
2022-02-18 15:50:00,106.23,106.23,105.94,106.17,106461.0,100.4607,100.4607,100.1864,100.4039,106461.0
2022-02-22 09:30:00,105.78,105.95,105.38,105.43,156091.0,100.0351,100.1959,99.6568,99.7041,156091.0
2022-02-22 09:40:00,105.43,105.97,105.33,105.95,85898.0,99.7041,100.2148,99.6096,100.1959,85898.0
2022-02-22 09:50:00,105.94,106.35,105.89,106.09,112808.0,100.1864,100.5742,100.1391,100.3283,112808.0
2022-02-22 10:00:00,106.1,106.11,105.68,105.96,35191.0,100.3377,100.3472,99.9405,100.2053,35191.0
2022-02-22 10:10:00,105.9,106.4,105.75,106.36,73909.0,100.1486,100.6214,100.0067,100.5836,73909.0
2022-02-22 10:20:00,106.34,106.52,106.18,106.51,58258.0,100.5647,100.7349,100.4134,100.7255,58258.0
2022-02-22 10:30:00,106.51,106.52,106.12,106.13,75712.0,100.7255,100.7349,100.3567,100.3661,75712.0
2022-02-22 10:40:00,106.13,106.22,106.01,106.11,55818.0,100.3661,100.4512,100.2526,100.3472,55818.0
2022-02-22 10:50:00,106.08,106.08,105.62,105.68,67011.0,100.3188,100.3188,99.8838,99.9405,67011.0
2022-02-22 11:00:00,105.67,105.82,105.56,105.57,52264.0,99.9311,100.0729,99.8271,99.8365,52264.0
2022-02-22 11:10:00,105.58,105.77,105.53,105.68,367401.0,99.846,100.0257,99.7987,99.9405,367401.0
2022-02-22 11:20:00,105.69,106.0,105.62,105.76,90648.0,99.95,100.2432,99.8838,100.0162,90648.0
2022-02-22 11:30:00,105.76,105.96,105.73,105.84,81711.0,100.0162,100.2053,99.9878,100.0919,81711.0
2022-02-22 11:40:00,105.82,105.92,105.79,105.87,51046.0,100.0729,100.1675,100.0446,100.1202,51046.0
2022-02-22 11:50:00,105.87,105.98,105.51,105.69,34003.0,100.1202,100.2243,99.7798,99.95,34003.0
2022-02-22 12:00:00,105.68,105.78,105.58,105.69,36295.0,99.9405,100.0351,99.846,99.95,36295.0
2022-02-22 12:10:00,105.7,105.71,105.26,105.26,41222.0,99.9595,99.9689,99.5434,99.5434,41222.0
2022-02-22 12:20:00,105.26,105.44,105.25,105.37,34348.0,99.5434,99.7136,99.5339,99.6474,34348.0
2022-02-22 12:30:00,105.35,105.39,105.22,105.29,44665.0,99.6285,99.6663,99.5055,99.5717,44665.0
2022-02-22 12:40:00,105.27,105.33,105.01,105.04,46402.0,99.5528,99.6096,99.3069,99.3353,46402.0
2022-02-22 12:50:00,105.06,105.2,105.04,105.06,39585.0,99.3542,99.4866,99.3353,99.3542,39585.0
2022-02-22 13:00:00,105.09,105.15,104.91,105.06,74665.0,99.3826,99.4393,99.2124,99.3542,74665.0
2022-02-22 13:10:00,105.17,105.24,104.73,104.78,76579.0,99.4582,99.5244,99.0421,99.0894,76579.0
2022-02-22 13:20:00,104.76,104.9,104.73,104.84,52914.0,99.0705,99.2029,99.0421,99.1462,52914.0
2022-02-22 13:30:00,104.84,104.97,104.67,104.68,918393.0,99.1462,99.2691,98.9854,98.9949,918393.0
2022-02-22 13:40:00,104.71,104.83,104.37,104.39,72195.0,99.0232,99.1367,98.7017,98.7206,72195.0
2022-02-22 13:50:00,104.4,104.45,104.21,104.45,86933.0,98.7301,98.7773,98.5504,98.7773,86933.0
2022-02-22 14:00:00,104.44,104.44,104.16,104.17,83032.0,98.7679,98.7679,98.5031,98.5126,83032.0
2022-02-22 14:10:00,104.18,104.54,104.1,104.45,58665.0,98.522,98.8625,98.4464,98.7773,58665.0
2022-02-22 14:20:00,104.52,104.86,104.13,104.69,110527.0,98.8435,99.1651,98.4747,99.0043,110527.0
2022-02-22 14:30:00,104.65,105.03,104.55,104.79,75596.0,98.9665,99.3258,98.8719,99.0989,75596.0
2022-02-22 14:40:00,104.83,105.28,104.57,105.25,94784.0,99.1367,99.5623,98.8908,99.5339,94784.0
2022-02-22 14:50:00,105.27,105.79,105.23,105.64,92941.0,99.5528,100.0446,99.515,99.9027,92941.0
2022-02-22 15:00:00,105.68,106.05,105.63,105.71,75011.0,99.9405,100.2905,99.8933,99.9689,75011.0
2022-02-22 15:10:00,105.7,106.01,105.67,105.7,133908.0,99.9595,100.2526,99.9311,99.9595,133908.0
2022-02-22 15:20:00,105.72,105.9,105.5,105.67,98031.0,99.9784,100.1486,99.7703,99.9311,98031.0
2022-02-22 15:30:00,105.66,105.66,105.39,105.54,99245.0,99.9216,99.9216,99.6663,99.8082,99245.0
2022-02-22 15:40:00,105.54,105.56,104.96,104.98,112879.0,99.8082,99.8271,99.2597,99.2786,112879.0
2022-02-22 15:50:00,104.94,104.94,104.48,104.7,167961.0,99.2407,99.2407,98.8057,99.0138,167961.0
2022-02-23 09:30:00,105.43,105.91,105.26,105.76,136408.0,99.7041,100.1581,99.5434,100.0162,136408.0
2022-02-23 09:40:00,105.7,105.91,105.58,105.74,119712.0,99.9595,100.1581,99.846,99.9973,119712.0
2022-02-23 09:50:00,105.72,105.72,105.25,105.36,82218.0,99.9784,99.9784,99.5339,99.6379,82218.0
2022-02-23 10:00:00,105.37,105.38,104.94,104.99,82158.0,99.6474,99.6568,99.2407,99.288,82158.0
2022-02-23 10:10:00,105.0,105.17,104.79,104.87,486141.0,99.2975,99.4582,99.0989,99.1745,486141.0
2022-02-23 10:20:00,104.82,104.99,104.48,104.55,61518.0,99.1273,99.288,98.8057,98.8719,61518.0
2022-02-23 10:30:00,104.5,104.86,104.38,104.86,77568.0,98.8246,99.1651,98.7112,99.1651,77568.0
2022-02-23 10:40:00,104.87,104.89,104.61,104.61,52164.0,99.1745,99.1935,98.9287,98.9287,52164.0
2022-02-23 10:50:00,104.64,104.73,104.47,104.54,61118.0,98.957,99.0421,98.7963,98.8625,61118.0
2022-02-23 11:00:00,104.5,104.61,104.22,104.29,67440.0,98.8246,98.9287,98.5598,98.626,67440.0
2022-02-23 11:10:00,104.26,104.41,104.19,104.29,89954.0,98.5977,98.7395,98.5315,98.626,89954.0
2022-02-23 11:20:00,104.3,104.54,104.29,104.41,35027.0,98.6355,98.8625,98.626,98.7395,35027.0
2022-02-23 11:30:00,104.41,104.61,104.29,104.43,48283.0,98.7395,98.9287,98.626,98.7584,48283.0
2022-02-23 11:40:00,104.45,104.6,104.35,104.6,86441.0,98.7773,98.9192,98.6828,98.9192,86441.0
2022-02-23 11:50:00,104.6,104.76,104.52,104.73,47405.0,98.9192,99.0705,98.8435,99.0421,47405.0
2022-02-23 12:00:00,104.74,104.84,104.58,104.84,59009.0,99.0516,99.1462,98.9003,99.1462,59009.0
2022-02-23 12:10:00,104.84,105.1,104.78,105.06,30941.0,99.1462,99.392,99.0894,99.3542,30941.0
2022-02-23 12:20:00,105.04,105.17,105.03,105.14,40363.0,99.3353,99.4582,99.3258,99.4299,40363.0
2022-02-23 12:30:00,105.17,105.18,104.9,104.92,61808.0,99.4582,99.4677,99.2029,99.2218,61808.0
2022-02-23 12:40:00,104.95,105.06,104.91,104.93,22909.0,99.2502,99.3542,99.2124,99.2313,22909.0
2022-02-23 12:50:00,104.96,104.96,104.6,104.68,53969.0,99.2597,99.2597,98.9192,98.9949,53969.0
2022-02-23 13:00:00,104.69,104.69,104.46,104.51,44288.0,99.0043,99.0043,98.7868,98.8341,44288.0
2022-02-23 13:10:00,104.52,104.53,104.08,104.28,85152.0,98.8435,98.853,98.4274,98.6166,85152.0
2022-02-23 13:20:00,104.28,104.32,104.0,104.02,52221.0,98.6166,98.6544,98.3518,98.3707,52221.0
2022-02-23 13:30:00,104.01,104.16,103.91,104.15,52353.0,98.3612,98.5031,98.2667,98.4936,52353.0
2022-02-23 13:40:00,104.13,104.4,104.12,104.3,142321.0,98.4747,98.7301,98.4653,98.6355,142321.0
2022-02-23 13:50:00,104.28,104.34,104.01,104.18,35043.0,98.6166,98.6733,98.3612,98.522,35043.0
2022-02-23 14:00:00,104.24,104.29,103.83,104.12,106878.0,98.5788,98.626,98.191,98.4653,106878.0
2022-02-23 14:10:00,104.12,104.25,103.93,104.13,59301.0,98.4653,98.5882,98.2856,98.4747,59301.0
2022-02-23 14:20:00,104.17,104.22,103.7,103.75,72157.0,98.5126,98.5598,98.0681,98.1154,72157.0
2022-02-23 14:30:00,103.75,103.83,103.63,103.76,86750.0,98.1154,98.191,98.0019,98.1248,86750.0
2022-02-23 14:40:00,103.77,103.9,103.53,103.77,129037.0,98.1343,98.2572,97.9073,98.1343,129037.0
2022-02-23 14:50:00,103.77,103.88,103.67,103.77,109561.0,98.1343,98.2383,98.0397,98.1343,109561.0
2022-02-23 15:00:00,103.76,103.83,103.36,103.44,136182.0,98.1248,98.191,97.7465,97.8222,136182.0
2022-02-23 15:10:00,103.43,103.79,103.36,103.6,158315.0,97.8127,98.1532,97.7465,97.9735,158315.0
2022-02-23 15:20:00,103.61,103.8,103.55,103.69,114880.0,97.983,98.1627,97.9262,98.0586,114880.0
2022-02-23 15:30:00,103.67,103.67,103.31,103.31,69175.0,98.0397,98.0397,97.6993,97.6993,69175.0
2022-02-23 15:40:00,103.33,103.47,103.05,103.07,153861.0,97.7182,97.8506,97.4534,97.4723,153861.0
2022-02-23 15:50:00,103.04,103.25,102.92,103.14,188854.0,97.4439,97.6425,97.3304,97.5385,188854.0
2022-02-24 09:30:00,100.8,101.53,100.6,101.48,363382.0,95.3256,96.0159,95.1364,95.9686,363382.0
2022-02-24 09:40:00,101.47,101.74,101.05,101.74,138272.0,95.9592,96.2145,95.562,96.2145,138272.0
2022-02-24 09:50:00,101.71,102.2,101.61,102.18,109642.0,96.1862,96.6495,96.0916,96.6306,109642.0
2022-02-24 10:00:00,102.18,102.18,101.46,101.95,161420.0,96.6306,96.6306,95.9497,96.4131,161420.0
2022-02-24 10:10:00,101.93,102.58,101.79,102.58,88146.0,96.3942,97.0089,96.2618,97.0089,88146.0
2022-02-24 10:20:00,102.54,102.68,101.73,101.95,76170.0,96.9711,97.1035,96.2051,96.4131,76170.0
2022-02-24 10:30:00,101.9,102.29,101.57,101.96,120958.0,96.3658,96.7347,96.0538,96.4226,120958.0
2022-02-24 10:40:00,101.91,102.28,101.59,102.16,67315.0,96.3753,96.7252,96.0727,96.6117,67315.0
2022-02-24 10:50:00,102.13,102.35,101.92,102.22,74042.0,96.5833,96.7914,96.3848,96.6685,74042.0
2022-02-24 11:00:00,102.15,102.65,102.04,102.6,77850.0,96.6023,97.0751,96.4982,97.0278,77850.0
2022-02-24 11:10:00,102.66,102.79,102.45,102.79,112984.0,97.0846,97.2075,96.886,97.2075,112984.0
2022-02-24 11:20:00,102.78,102.83,102.14,102.22,100010.0,97.198,97.2453,96.5928,96.6685,100010.0
2022-02-24 11:30:00,102.23,102.35,101.99,102.18,119838.0,96.6779,96.7914,96.451,96.6306,119838.0
2022-02-24 11:40:00,102.15,102.19,101.83,102.12,103359.0,96.6023,96.6401,96.2996,96.5739,103359.0
2022-02-24 11:50:00,102.11,102.45,102.08,102.42,108092.0,96.5644,96.886,96.5361,96.8576,108092.0
2022-02-24 12:00:00,102.36,102.45,101.96,102.0,65971.0,96.8009,96.886,96.4226,96.4604,65971.0
2022-02-24 12:10:00,102.03,102.12,101.76,101.93,96479.0,96.4888,96.5739,96.2334,96.3942,96479.0
2022-02-24 12:20:00,101.94,102.12,101.73,102.12,84316.0,96.4037,96.5739,96.2051,96.5739,84316.0
2022-02-24 12:30:00,102.12,102.55,101.9,102.49,76569.0,96.5739,96.9805,96.3658,96.9238,76569.0
2022-02-24 12:40:00,102.5,102.62,102.21,102.25,82185.0,96.9333,97.0467,96.659,96.6968,82185.0
2022-02-24 12:50:00,102.24,102.37,102.03,102.05,80018.0,96.6874,96.8103,96.4888,96.5077,80018.0
2022-02-24 13:00:00,102.03,102.32,101.83,102.29,68024.0,96.4888,96.763,96.2996,96.7347,68024.0
2022-02-24 13:10:00,102.26,102.42,102.09,102.41,172319.0,96.7063,96.8576,96.5455,96.8481,172319.0
2022-02-24 13:20:00,102.35,102.43,102.06,102.07,51590.0,96.7914,96.8671,96.5171,96.5266,51590.0
2022-02-24 13:30:00,102.04,102.65,102.02,102.65,96277.0,96.4982,97.0751,96.4793,97.0751,96277.0
2022-02-24 13:40:00,102.66,103.2,102.33,103.19,87201.0,97.0846,97.5952,96.7725,97.5858,87201.0
2022-02-24 13:50:00,103.2,103.23,102.56,102.64,84160.0,97.5952,97.6236,96.99,97.0656,84160.0
2022-02-24 14:00:00,102.62,102.75,102.25,102.29,92690.0,97.0467,97.1697,96.6968,96.7347,92690.0
2022-02-24 14:10:00,102.33,102.98,102.33,102.95,98816.0,96.7725,97.3872,96.7725,97.3588,98816.0
2022-02-24 14:20:00,102.95,103.1,102.84,103.09,69309.0,97.3588,97.5007,97.2548,97.4912,69309.0
2022-02-24 14:30:00,103.08,103.83,103.04,103.81,154712.0,97.4818,98.191,97.4439,98.1721,154712.0
2022-02-24 14:40:00,103.82,103.88,103.47,103.76,90768.0,98.1816,98.2383,97.8506,98.1248,90768.0
2022-02-24 14:50:00,103.66,103.86,103.53,103.72,100805.0,98.0303,98.2194,97.9073,98.087,100805.0
2022-02-24 15:00:00,103.76,104.23,103.68,104.09,154989.0,98.1248,98.5693,98.0492,98.4369,154989.0
2022-02-24 15:10:00,104.05,104.2,103.95,104.18,122948.0,98.3991,98.5409,98.3045,98.522,122948.0
2022-02-24 15:20:00,104.15,104.32,103.92,104.01,183165.0,98.4936,98.6544,98.2761,98.3612,183165.0
2022-02-24 15:30:00,104.05,104.88,104.04,104.85,195808.0,98.3991,99.184,98.3896,99.1556,195808.0
2022-02-24 15:40:00,104.86,104.92,104.55,104.62,154788.0,99.1651,99.2218,98.8719,98.9381,154788.0
2022-02-24 15:50:00,104.65,105.13,104.63,104.93,222927.0,98.9665,99.4204,98.9476,99.2313,222927.0
2022-02-25 09:30:00,105.19,106.01,105.03,105.89,194864.0,99.4772,100.2526,99.3258,100.1391,194864.0
2022-02-25 09:40:00,105.83,105.92,105.18,105.72,117471.0,100.0824,100.1675,99.4677,99.9784,117471.0
2022-02-25 09:50:00,105.67,105.74,105.05,105.13,65917.0,99.9311,99.9973,99.3448,99.4204,65917.0
2022-02-25 10:00:00,105.12,105.16,104.81,105.15,62798.0,99.411,99.4488,99.1178,99.4393,62798.0
2022-02-25 10:10:00,105.07,105.28,104.94,105.27,70412.0,99.3637,99.5623,99.2407,99.5528,70412.0
2022-02-25 10:20:00,105.29,105.58,105.11,105.53,81413.0,99.5717,99.846,99.4015,99.7987,81413.0
2022-02-25 10:30:00,105.53,105.61,105.33,105.55,69956.0,99.7987,99.8743,99.6096,99.8176,69956.0
2022-02-25 10:40:00,105.58,106.04,105.56,106.02,121445.0,99.846,100.281,99.8271,100.2621,121445.0
2022-02-25 10:50:00,105.99,106.17,105.81,105.94,166721.0,100.2337,100.4039,100.0635,100.1864,166721.0
2022-02-25 11:00:00,105.94,106.07,105.75,106.04,93527.0,100.1864,100.3094,100.0067,100.281,93527.0
2022-02-25 11:10:00,106.04,106.26,106.0,106.26,48852.0,100.281,100.489,100.2432,100.489,48852.0
2022-02-25 11:20:00,106.26,106.33,106.09,106.16,56217.0,100.489,100.5552,100.3283,100.3945,56217.0
2022-02-25 11:30:00,106.15,106.27,106.07,106.21,45743.0,100.385,100.4985,100.3094,100.4418,45743.0
2022-02-25 11:40:00,106.23,106.43,106.07,106.42,46306.0,100.4607,100.6498,100.3094,100.6404,46306.0
2022-02-25 11:50:00,106.42,106.71,106.39,106.69,68261.0,100.6404,100.9146,100.612,100.8957,68261.0
2022-02-25 12:00:00,106.64,106.77,106.62,106.66,44169.0,100.8484,100.9714,100.8295,100.8673,44169.0
2022-02-25 12:10:00,106.65,106.81,106.55,106.79,68909.0,100.8579,101.0092,100.7633,100.9903,68909.0
2022-02-25 12:20:00,106.78,106.82,106.65,106.8,149881.0,100.9808,101.0186,100.8579,100.9997,149881.0
2022-02-25 12:30:00,106.82,106.99,106.81,106.95,80346.0,101.0186,101.1794,101.0092,101.1416,80346.0
2022-02-25 12:40:00,106.95,107.08,106.9,106.92,36085.0,101.1416,101.2645,101.0943,101.1132,36085.0
2022-02-25 12:50:00,106.93,106.93,106.63,106.84,71400.0,101.1227,101.1227,100.839,101.0375,71400.0
2022-02-25 13:00:00,106.84,107.0,106.68,106.71,69440.0,101.0375,101.1889,100.8862,100.9146,69440.0
2022-02-25 13:10:00,106.74,106.92,106.57,106.89,65169.0,100.943,101.1132,100.7822,101.0848,65169.0
2022-02-25 13:20:00,106.89,107.05,106.75,107.05,53584.0,101.0848,101.2361,100.9524,101.2361,53584.0
2022-02-25 13:30:00,107.05,107.19,106.9,107.09,38575.0,101.2361,101.3685,101.0943,101.274,38575.0
2022-02-25 13:40:00,107.1,107.31,107.09,107.23,61718.0,101.2834,101.482,101.274,101.4064,61718.0
2022-02-25 13:50:00,107.22,107.29,106.93,107.05,75869.0,101.3969,101.4631,101.1227,101.2361,75869.0
2022-02-25 14:00:00,107.06,107.2,106.83,106.92,98153.0,101.2456,101.378,101.0281,101.1132,98153.0
2022-02-25 14:10:00,106.95,106.99,106.77,106.87,66955.0,101.1416,101.1794,100.9714,101.0659,66955.0
2022-02-25 14:20:00,106.88,107.12,106.85,106.99,233957.0,101.0754,101.3023,101.047,101.1794,233957.0
2022-02-25 14:30:00,107.05,107.13,106.71,106.82,113277.0,101.2361,101.3118,100.9146,101.0186,113277.0
2022-02-25 14:40:00,106.83,106.98,106.78,106.87,127131.0,101.0281,101.1699,100.9808,101.0659,127131.0
2022-02-25 14:50:00,106.85,106.96,106.64,106.86,82517.0,101.047,101.151,100.8484,101.0565,82517.0
2022-02-25 15:00:00,106.85,106.87,106.67,106.81,180400.0,101.047,101.0659,100.8768,101.0092,180400.0
2022-02-25 15:10:00,106.81,106.99,106.64,106.97,174646.0,101.0092,101.1794,100.8484,101.1605,174646.0
2022-02-25 15:20:00,106.99,107.13,106.9,106.99,172758.0,101.1794,101.3118,101.0943,101.1794,172758.0
2022-02-25 15:30:00,107.01,107.11,106.78,106.96,209009.0,101.1983,101.2929,100.9808,101.151,209009.0
2022-02-25 15:40:00,106.96,107.14,106.88,107.02,235171.0,101.151,101.3213,101.0754,101.2078,235171.0
2022-02-25 15:50:00,107.05,107.26,106.98,107.23,236282.0,101.2361,101.4347,101.1699,101.4064,236282.0
2022-02-28 09:30:00,106.24,106.89,106.04,106.82,156584.0,100.4701,101.0848,100.281,101.0186,156584.0
2022-02-28 09:40:00,106.82,106.84,106.54,106.82,117669.0,101.0186,101.0375,100.7538,101.0186,117669.0
2022-02-28 09:50:00,106.82,107.15,106.66,107.13,137128.0,101.0186,101.3307,100.8673,101.3118,137128.0
2022-02-28 10:00:00,107.12,107.18,106.7,106.83,169479.0,101.3023,101.3591,100.9052,101.0281,169479.0
2022-02-28 10:10:00,106.83,106.93,106.67,106.78,103276.0,101.0281,101.1227,100.8768,100.9808,103276.0
2022-02-28 10:20:00,106.8,107.1,106.78,107.02,231237.0,100.9997,101.2834,100.9808,101.2078,231237.0
2022-02-28 10:30:00,107.04,107.45,107.04,107.43,140593.0,101.2267,101.6144,101.2267,101.5955,140593.0
2022-02-28 10:40:00,107.45,107.57,107.33,107.36,91268.0,101.6144,101.7279,101.5009,101.5293,91268.0
2022-02-28 10:50:00,107.38,107.66,107.34,107.6,86663.0,101.5482,101.813,101.5104,101.7563,86663.0
2022-02-28 11:00:00,107.6,107.77,107.53,107.64,129761.0,101.7563,101.917,101.6901,101.7941,129761.0
2022-02-28 11:10:00,107.65,107.84,107.49,107.77,113424.0,101.8036,101.9832,101.6522,101.917,113424.0
2022-02-28 11:20:00,107.78,108.04,107.75,107.97,70788.0,101.9265,102.1724,101.8981,102.1062,70788.0
2022-02-28 11:30:00,107.99,108.11,107.87,107.92,84997.0,102.1251,102.2386,102.0116,102.0589,84997.0
2022-02-28 11:40:00,107.93,107.95,107.69,107.73,62086.0,102.0684,102.0873,101.8414,101.8792,62086.0
2022-02-28 11:50:00,107.76,107.95,107.66,107.93,180490.0,101.9076,102.0873,101.813,102.0684,180490.0
2022-02-28 12:00:00,107.91,107.95,107.39,107.42,111872.0,102.0494,102.0873,101.5577,101.586,111872.0
2022-02-28 12:10:00,107.41,107.41,107.08,107.23,96493.0,101.5766,101.5766,101.2645,101.4064,96493.0
2022-02-28 12:20:00,107.24,107.32,107.06,107.25,98847.0,101.4158,101.4915,101.2456,101.4253,98847.0
2022-02-28 12:30:00,107.24,107.31,106.92,106.93,124290.0,101.4158,101.482,101.1132,101.1227,124290.0
2022-02-28 12:40:00,106.94,106.99,106.65,106.86,134975.0,101.1321,101.1794,100.8579,101.0565,134975.0
2022-02-28 12:50:00,106.87,107.01,106.64,107.01,82527.0,101.0659,101.1983,100.8484,101.1983,82527.0
2022-02-28 13:00:00,107.0,107.39,106.98,107.38,113603.0,101.1889,101.5577,101.1699,101.5482,113603.0
2022-02-28 13:10:00,107.38,107.49,107.09,107.13,121091.0,101.5482,101.6522,101.274,101.3118,121091.0
2022-02-28 13:20:00,107.11,107.28,106.91,107.2,151818.0,101.2929,101.4537,101.1037,101.378,151818.0
2022-02-28 13:30:00,107.18,107.37,107.09,107.32,87549.0,101.3591,101.5388,101.274,101.4915,87549.0
2022-02-28 13:40:00,107.33,107.43,107.17,107.36,151237.0,101.5009,101.5955,101.3496,101.5293,151237.0
2022-02-28 13:50:00,107.36,107.57,107.36,107.44,250639.0,101.5293,101.7279,101.5293,101.605,250639.0
2022-02-28 14:00:00,107.43,107.44,106.64,106.66,677234.0,101.5955,101.605,100.8484,100.8673,677234.0
2022-02-28 14:10:00,106.67,106.85,106.52,106.82,378186.0,100.8768,101.047,100.7349,101.0186,378186.0
2022-02-28 14:20:00,106.81,106.87,106.6,106.7,372325.0,101.0092,101.0659,100.8106,100.9052,372325.0
2022-02-28 14:30:00,106.69,106.98,106.55,106.8,388622.0,100.8957,101.1699,100.7633,100.9997,388622.0
2022-02-28 14:40:00,106.8,107.23,106.8,107.08,148273.0,100.9997,101.4064,100.9997,101.2645,148273.0
2022-02-28 14:50:00,107.07,107.38,107.03,107.3,167101.0,101.2551,101.5482,101.2172,101.4726,167101.0
2022-02-28 15:00:00,107.28,107.32,106.9,107.15,145974.0,101.4537,101.4915,101.0943,101.3307,145974.0
2022-02-28 15:10:00,107.15,107.22,106.86,107.17,121297.0,101.3307,101.3969,101.0565,101.3496,121297.0
2022-02-28 15:20:00,107.17,107.45,107.16,107.29,98651.0,101.3496,101.6144,101.3402,101.4631,98651.0
2022-02-28 15:30:00,107.28,107.28,106.89,106.96,189863.0,101.4537,101.4537,101.0848,101.151,189863.0
2022-02-28 15:40:00,106.97,107.54,106.97,107.44,201336.0,101.1605,101.6995,101.1605,101.605,201336.0
2022-02-28 15:50:00,107.44,107.88,107.44,107.64,232664.0,101.605,102.0211,101.605,101.7941,232664.0
2022-03-01 09:30:00,107.38,107.95,107.38,107.68,135962.0,101.5482,102.0873,101.5482,101.8319,135962.0
2022-03-01 09:40:00,107.68,107.73,106.94,107.21,62104.0,101.8319,101.8792,101.1321,101.3875,62104.0
2022-03-01 09:50:00,107.23,107.28,106.7,106.77,66769.0,101.4064,101.4537,100.9052,100.9714,66769.0
2022-03-01 10:00:00,106.76,107.06,106.66,106.79,61397.0,100.9619,101.2456,100.8673,100.9903,61397.0
2022-03-01 10:10:00,106.74,106.94,106.52,106.82,79297.0,100.943,101.1321,100.7349,101.0186,79297.0
2022-03-01 10:20:00,106.84,106.98,106.7,106.98,417499.0,101.0375,101.1699,100.9052,101.1699,417499.0
2022-03-01 10:30:00,106.99,107.06,106.59,106.59,111447.0,101.1794,101.2456,100.8011,100.8011,111447.0
2022-03-01 10:40:00,106.6,106.6,106.15,106.44,194429.0,100.8106,100.8106,100.385,100.6593,194429.0
2022-03-01 10:50:00,106.45,106.63,106.31,106.38,151443.0,100.6687,100.839,100.5363,100.6025,151443.0
2022-03-01 11:00:00,106.35,106.73,106.33,106.57,390361.0,100.5742,100.9335,100.5552,100.7822,390361.0
2022-03-01 11:10:00,106.6,106.7,106.43,106.45,185167.0,100.8106,100.9052,100.6498,100.6687,185167.0
2022-03-01 11:20:00,106.45,106.66,106.34,106.38,84637.0,100.6687,100.8673,100.5647,100.6025,84637.0
2022-03-01 11:30:00,106.39,106.41,105.75,106.04,351347.0,100.612,100.6309,100.0067,100.281,351347.0
2022-03-01 11:40:00,106.07,106.17,105.64,105.71,113023.0,100.3094,100.4039,99.9027,99.9689,113023.0
2022-03-01 11:50:00,105.74,105.75,105.47,105.62,127011.0,99.9973,100.0067,99.742,99.8838,127011.0
2022-03-01 12:00:00,105.6,105.62,105.4,105.43,83800.0,99.8649,99.8838,99.6758,99.7041,83800.0
2022-03-01 12:10:00,105.43,105.81,105.31,105.76,96557.0,99.7041,100.0635,99.5906,100.0162,96557.0
2022-03-01 12:20:00,105.8,105.8,105.53,105.72,87241.0,100.054,100.054,99.7987,99.9784,87241.0
2022-03-01 12:30:00,105.71,105.91,105.61,105.7,79109.0,99.9689,100.1581,99.8743,99.9595,79109.0
2022-03-01 12:40:00,105.73,106.03,105.64,106.01,82553.0,99.9878,100.2715,99.9027,100.2526,82553.0
2022-03-01 12:50:00,105.99,106.12,105.85,106.05,79337.0,100.2337,100.3567,100.1013,100.2905,79337.0
2022-03-01 13:00:00,105.99,106.22,105.77,105.89,155061.0,100.2337,100.4512,100.0257,100.1391,155061.0
2022-03-01 13:10:00,105.89,105.89,105.51,105.56,111798.0,100.1391,100.1391,99.7798,99.8271,111798.0
2022-03-01 13:20:00,105.55,105.7,105.23,105.29,74116.0,99.8176,99.9595,99.515,99.5717,74116.0
2022-03-01 13:30:00,105.28,105.48,105.18,105.43,101967.0,99.5623,99.7514,99.4677,99.7041,101967.0
2022-03-01 13:40:00,105.42,105.44,105.1,105.13,91823.0,99.6947,99.7136,99.392,99.4204,91823.0
2022-03-01 13:50:00,105.13,105.51,105.13,105.42,91306.0,99.4204,99.7798,99.4204,99.6947,91306.0
2022-03-01 14:00:00,105.41,105.46,105.16,105.29,132983.0,99.6852,99.7325,99.4488,99.5717,132983.0
2022-03-01 14:10:00,105.29,105.49,105.08,105.48,112362.0,99.5717,99.7609,99.3731,99.7514,112362.0
2022-03-01 14:20:00,105.5,106.0,105.44,105.96,77838.0,99.7703,100.2432,99.7136,100.2053,77838.0
2022-03-01 14:30:00,105.95,106.31,105.82,106.29,95082.0,100.1959,100.5363,100.0729,100.5174,95082.0
2022-03-01 14:40:00,106.27,106.29,105.91,105.97,150207.0,100.4985,100.5174,100.1581,100.2148,150207.0
2022-03-01 14:50:00,105.96,105.97,105.52,105.62,138163.0,100.2053,100.2148,99.7892,99.8838,138163.0
2022-03-01 15:00:00,105.62,106.31,105.54,106.22,149379.0,99.8838,100.5363,99.8082,100.4512,149379.0
2022-03-01 15:10:00,106.25,106.26,105.74,105.77,131373.0,100.4796,100.489,99.9973,100.0257,131373.0
2022-03-01 15:20:00,105.79,105.83,105.62,105.64,168126.0,100.0446,100.0824,99.8838,99.9027,168126.0
2022-03-01 15:30:00,105.62,105.83,105.46,105.77,179298.0,99.8838,100.0824,99.7325,100.0257,179298.0
2022-03-01 15:40:00,105.75,105.82,105.07,105.07,204995.0,100.0067,100.0729,99.3637,99.3637,204995.0
2022-03-01 15:50:00,105.07,105.77,104.86,105.73,447863.0,99.3637,100.0257,99.1651,99.9878,447863.0
2022-03-02 09:30:00,106.24,106.98,106.24,106.94,151449.0,100.4701,101.1699,100.4701,101.1321,151449.0
2022-03-02 09:40:00,106.91,107.52,106.84,107.38,121856.0,101.1037,101.6806,101.0375,101.5482,121856.0
2022-03-02 09:50:00,107.39,107.49,107.13,107.42,103213.0,101.5577,101.6522,101.3118,101.586,103213.0
2022-03-02 10:00:00,107.43,107.63,107.0,107.07,79283.0,101.5955,101.7846,101.1889,101.2551,79283.0
2022-03-02 10:10:00,107.1,107.25,106.99,107.16,37307.0,101.2834,101.4253,101.1794,101.3402,37307.0
2022-03-02 10:20:00,107.14,107.85,107.06,107.7,315440.0,101.3213,101.9927,101.2456,101.8508,315440.0
2022-03-02 10:30:00,107.77,107.86,107.3,107.74,127826.0,101.917,102.0022,101.4726,101.8887,127826.0
2022-03-02 10:40:00,107.73,107.83,107.48,107.73,91658.0,101.8792,101.9738,101.6428,101.8792,91658.0
2022-03-02 10:50:00,107.77,107.83,107.41,107.67,79797.0,101.917,101.9738,101.5766,101.8225,79797.0
2022-03-02 11:00:00,107.73,108.2,107.55,108.03,105600.0,101.8792,102.3237,101.709,102.1629,105600.0
2022-03-02 11:10:00,108.04,108.07,107.85,107.88,68812.0,102.1724,102.2007,101.9927,102.0211,68812.0
2022-03-02 11:20:00,107.9,108.17,107.85,108.03,68224.0,102.04,102.2953,101.9927,102.1629,68224.0
2022-03-02 11:30:00,108.05,108.3,107.95,108.15,62557.0,102.1818,102.4183,102.0873,102.2764,62557.0
2022-03-02 11:40:00,108.11,108.31,108.0,108.12,144650.0,102.2386,102.4277,102.1345,102.248,144650.0
2022-03-02 11:50:00,108.12,108.3,108.1,108.25,39413.0,102.248,102.4183,102.2291,102.371,39413.0
2022-03-02 12:00:00,108.27,108.34,108.13,108.26,59881.0,102.3899,102.4561,102.2575,102.3804,59881.0
2022-03-02 12:10:00,108.25,108.41,108.17,108.21,82134.0,102.371,102.5223,102.2953,102.3331,82134.0
2022-03-02 12:20:00,108.2,108.34,108.1,108.32,163328.0,102.3237,102.4561,102.2291,102.4372,163328.0
2022-03-02 12:30:00,108.35,108.55,108.34,108.51,95795.0,102.4655,102.6547,102.4561,102.6169,95795.0
2022-03-02 12:40:00,108.52,108.53,108.35,108.48,69759.0,102.6263,102.6358,102.4655,102.5885,69759.0
2022-03-02 12:50:00,108.43,108.55,108.3,108.5,181328.0,102.5412,102.6547,102.4183,102.6074,181328.0
2022-03-02 13:00:00,108.52,108.7,108.52,108.58,59265.0,102.6263,102.7965,102.6263,102.683,59265.0
2022-03-02 13:10:00,108.59,108.7,108.5,108.54,44600.0,102.6925,102.7965,102.6074,102.6452,44600.0
2022-03-02 13:20:00,108.55,108.63,108.48,108.58,34758.0,102.6547,102.7303,102.5885,102.683,34758.0
2022-03-02 13:30:00,108.62,108.86,108.6,108.84,377621.0,102.7209,102.9478,102.702,102.9289,377621.0
2022-03-02 13:40:00,108.83,108.85,108.63,108.65,100157.0,102.9195,102.9384,102.7303,102.7492,100157.0
2022-03-02 13:50:00,108.68,108.88,108.68,108.86,75174.0,102.7776,102.9668,102.7776,102.9478,75174.0
2022-03-02 14:00:00,108.88,109.03,108.76,108.95,59255.0,102.9668,103.1086,102.8533,103.033,59255.0
2022-03-02 14:10:00,108.95,109.02,108.83,108.84,74544.0,103.033,103.0992,102.9195,102.9289,74544.0
2022-03-02 14:20:00,108.87,108.92,108.56,108.67,75078.0,102.9573,103.0046,102.6641,102.7682,75078.0
2022-03-02 14:30:00,108.66,108.74,108.61,108.71,52558.0,102.7587,102.8344,102.7114,102.806,52558.0
2022-03-02 14:40:00,108.72,108.84,108.66,108.73,58898.0,102.8154,102.9289,102.7587,102.8249,58898.0
2022-03-02 14:50:00,108.73,108.86,108.41,108.49,233633.0,102.8249,102.9478,102.5223,102.5979,233633.0
2022-03-02 15:00:00,108.49,108.79,108.46,108.7,92283.0,102.5979,102.8816,102.5696,102.7965,92283.0
2022-03-02 15:10:00,108.68,108.72,108.47,108.62,161203.0,102.7776,102.8154,102.579,102.7209,161203.0
2022-03-02 15:20:00,108.6,108.67,108.46,108.63,117991.0,102.702,102.7682,102.5696,102.7303,117991.0
2022-03-02 15:30:00,108.64,108.74,108.6,108.61,139153.0,102.7398,102.8344,102.702,102.7114,139153.0
2022-03-02 15:40:00,108.61,108.77,108.52,108.71,101675.0,102.7114,102.8627,102.6263,102.806,101675.0
2022-03-02 15:50:00,108.72,108.87,108.41,108.55,441387.0,102.8154,102.9573,102.5223,102.6547,441387.0
2022-03-03 09:30:00,108.98,109.1,108.29,108.34,119111.0,103.0613,103.1748,102.4088,102.4561,119111.0
2022-03-03 09:40:00,108.31,108.59,108.13,108.16,113661.0,102.4277,102.6925,102.2575,102.2859,113661.0
2022-03-03 09:50:00,108.17,108.32,107.98,108.21,59275.0,102.2953,102.4372,102.1156,102.3331,59275.0
2022-03-03 10:00:00,108.16,108.36,107.84,108.0,169785.0,102.2859,102.475,101.9832,102.1345,169785.0
2022-03-03 10:10:00,107.98,108.13,107.88,108.04,74882.0,102.1156,102.2575,102.0211,102.1724,74882.0
2022-03-03 10:20:00,108.06,108.06,107.71,107.88,52141.0,102.1913,102.1913,101.8603,102.0211,52141.0
2022-03-03 10:30:00,107.86,107.96,107.47,107.5,62855.0,102.0022,102.0967,101.6333,101.6617,62855.0
2022-03-03 10:40:00,107.5,107.59,107.39,107.51,63482.0,101.6617,101.7468,101.5577,101.6712,63482.0
2022-03-03 10:50:00,107.47,107.48,107.12,107.15,81930.0,101.6333,101.6428,101.3023,101.3307,81930.0
2022-03-03 11:00:00,107.15,107.32,107.13,107.28,51888.0,101.3307,101.4915,101.3118,101.4537,51888.0
2022-03-03 11:10:00,107.25,107.29,107.04,107.24,77527.0,101.4253,101.4631,101.2267,101.4158,77527.0
2022-03-03 11:20:00,107.25,107.56,107.25,107.51,51393.0,101.4253,101.7184,101.4253,101.6712,51393.0
2022-03-03 11:30:00,107.47,107.53,107.33,107.44,86939.0,101.6333,101.6901,101.5009,101.605,86939.0
2022-03-03 11:40:00,107.42,107.7,107.42,107.58,59527.0,101.586,101.8508,101.586,101.7374,59527.0
2022-03-03 11:50:00,107.58,107.75,107.32,107.63,72991.0,101.7374,101.8981,101.4915,101.7846,72991.0
2022-03-03 12:00:00,107.58,107.77,107.51,107.77,53831.0,101.7374,101.917,101.6712,101.917,53831.0
2022-03-03 12:10:00,107.74,107.83,107.7,107.73,54377.0,101.8887,101.9738,101.8508,101.8792,54377.0
2022-03-03 12:20:00,107.7,107.7,107.33,107.33,55420.0,101.8508,101.8508,101.5009,101.5009,55420.0
2022-03-03 12:30:00,107.38,108.28,107.36,107.89,125559.0,101.5482,102.3993,101.5293,102.0305,125559.0
2022-03-03 12:40:00,107.89,107.92,107.62,107.79,56941.0,102.0305,102.0589,101.7752,101.936,56941.0
2022-03-03 12:50:00,107.74,107.96,107.64,107.91,36030.0,101.8887,102.0967,101.7941,102.0494,36030.0
2022-03-03 13:00:00,107.89,108.14,107.85,107.92,53027.0,102.0305,102.2669,101.9927,102.0589,53027.0
2022-03-03 13:10:00,107.88,108.21,107.88,108.15,58467.0,102.0211,102.3331,102.0211,102.2764,58467.0
2022-03-03 13:20:00,108.1,108.21,108.01,108.19,57217.0,102.2291,102.3331,102.144,102.3142,57217.0
2022-03-03 13:30:00,108.19,108.19,107.83,107.96,59062.0,102.3142,102.3142,101.9738,102.0967,59062.0
2022-03-03 13:40:00,107.92,107.98,107.79,107.92,44565.0,102.0589,102.1156,101.936,102.0589,44565.0
2022-03-03 13:50:00,107.91,108.04,107.91,107.92,87465.0,102.0494,102.1724,102.0494,102.0589,87465.0
2022-03-03 14:00:00,107.92,108.03,107.76,107.82,47237.0,102.0589,102.1629,101.9076,101.9643,47237.0
2022-03-03 14:10:00,107.86,108.15,107.71,108.03,67453.0,102.0022,102.2764,101.8603,102.1629,67453.0
2022-03-03 14:20:00,108.01,108.01,107.82,107.87,54195.0,102.144,102.144,101.9643,102.0116,54195.0
2022-03-03 14:30:00,107.9,107.91,107.83,107.86,35159.0,102.04,102.0494,101.9738,102.0022,35159.0
2022-03-03 14:40:00,107.86,107.9,107.47,107.49,60820.0,102.0022,102.04,101.6333,101.6522,60820.0
2022-03-03 14:50:00,107.48,107.51,107.31,107.38,75375.0,101.6428,101.6712,101.482,101.5482,75375.0
2022-03-03 15:00:00,107.35,107.35,106.99,107.08,130856.0,101.5199,101.5199,101.1794,101.2645,130856.0
2022-03-03 15:10:00,107.08,107.35,107.0,107.33,80998.0,101.2645,101.5199,101.1889,101.5009,80998.0
2022-03-03 15:20:00,107.32,107.62,107.19,107.62,68165.0,101.4915,101.7752,101.3685,101.7752,68165.0
2022-03-03 15:30:00,107.61,107.61,107.25,107.49,126365.0,101.7657,101.7657,101.4253,101.6522,126365.0
2022-03-03 15:40:00,107.47,107.53,107.24,107.4,109458.0,101.6333,101.6901,101.4158,101.5671,109458.0
2022-03-03 15:50:00,107.38,107.86,107.23,107.82,123733.0,101.5482,102.0022,101.4064,101.9643,123733.0
2022-03-04 09:30:00,106.74,106.83,106.44,106.61,111512.0,100.943,101.0281,100.6593,100.82,111512.0
2022-03-04 09:40:00,106.59,106.63,106.05,106.07,51866.0,100.8011,100.839,100.2905,100.3094,51866.0
2022-03-04 09:50:00,106.0,106.64,105.99,106.62,150390.0,100.2432,100.8484,100.2337,100.8295,150390.0
2022-03-04 10:00:00,106.65,106.78,106.24,106.27,44986.0,100.8579,100.9808,100.4701,100.4985,44986.0
2022-03-04 10:10:00,106.29,106.35,106.06,106.15,106285.0,100.5174,100.5742,100.2999,100.385,106285.0
2022-03-04 10:20:00,106.17,106.33,106.13,106.31,57952.0,100.4039,100.5552,100.3661,100.5363,57952.0
2022-03-04 10:30:00,106.32,106.5,106.09,106.25,194817.0,100.5458,100.716,100.3283,100.4796,194817.0
2022-03-04 10:40:00,106.22,106.28,105.91,105.97,60348.0,100.4512,100.508,100.1581,100.2148,60348.0
2022-03-04 10:50:00,105.94,105.97,105.66,105.68,73718.0,100.1864,100.2148,99.9216,99.9405,73718.0
2022-03-04 11:00:00,105.69,105.73,105.51,105.58,71467.0,99.95,99.9878,99.7798,99.846,71467.0
2022-03-04 11:10:00,105.57,105.86,105.46,105.76,80535.0,99.8365,100.1108,99.7325,100.0162,80535.0
2022-03-04 11:20:00,105.77,105.83,105.55,105.72,74748.0,100.0257,100.0824,99.8176,99.9784,74748.0
2022-03-04 11:30:00,105.69,105.9,105.36,105.86,76614.0,99.95,100.1486,99.6379,100.1108,76614.0
2022-03-04 11:40:00,105.86,106.02,105.81,105.94,88829.0,100.1108,100.2621,100.0635,100.1864,88829.0
2022-03-04 11:50:00,105.95,105.95,105.56,105.65,88298.0,100.1959,100.1959,99.8271,99.9122,88298.0
2022-03-04 12:00:00,105.67,105.68,105.41,105.57,99924.0,99.9311,99.9405,99.6852,99.8365,99924.0
2022-03-04 12:10:00,105.58,106.22,105.58,106.08,116564.0,99.846,100.4512,99.846,100.3188,116564.0
2022-03-04 12:20:00,106.1,106.11,105.72,105.97,141632.0,100.3377,100.3472,99.9784,100.2148,141632.0
2022-03-04 12:30:00,105.96,106.14,105.9,106.05,89587.0,100.2053,100.3756,100.1486,100.2905,89587.0
2022-03-04 12:40:00,106.09,106.09,105.84,106.07,53498.0,100.3283,100.3283,100.0919,100.3094,53498.0
2022-03-04 12:50:00,106.07,106.3,106.01,106.21,52675.0,100.3094,100.5269,100.2526,100.4418,52675.0
2022-03-04 13:00:00,106.22,106.65,106.22,106.55,101608.0,100.4512,100.8579,100.4512,100.7633,101608.0
2022-03-04 13:10:00,106.59,106.62,106.2,106.27,54432.0,100.8011,100.8295,100.4323,100.4985,54432.0
2022-03-04 13:20:00,106.29,106.41,106.21,106.31,77024.0,100.5174,100.6309,100.4418,100.5363,77024.0
2022-03-04 13:30:00,106.32,106.48,106.29,106.48,54302.0,100.5458,100.6971,100.5174,100.6971,54302.0
2022-03-04 13:40:00,106.46,106.46,106.01,106.08,55519.0,100.6782,100.6782,100.2526,100.3188,55519.0
2022-03-04 13:50:00,106.1,106.25,106.03,106.05,69287.0,100.3377,100.4796,100.2715,100.2905,69287.0
2022-03-04 14:00:00,106.07,106.15,105.95,106.06,98680.0,100.3094,100.385,100.1959,100.2999,98680.0
2022-03-04 14:10:00,106.07,106.07,105.83,106.01,76796.0,100.3094,100.3094,100.0824,100.2526,76796.0
2022-03-04 14:20:00,106.0,106.44,105.97,106.26,91247.0,100.2432,100.6593,100.2148,100.489,91247.0
2022-03-04 14:30:00,106.26,106.35,106.18,106.29,66598.0,100.489,100.5742,100.4134,100.5174,66598.0
2022-03-04 14:40:00,106.28,106.29,105.86,105.88,77208.0,100.508,100.5174,100.1108,100.1297,77208.0
2022-03-04 14:50:00,105.88,106.03,105.68,105.7,117228.0,100.1297,100.2715,99.9405,99.9595,117228.0
2022-03-04 15:00:00,105.69,106.17,105.67,105.95,85405.0,99.95,100.4039,99.9311,100.1959,85405.0
2022-03-04 15:10:00,105.98,106.05,105.8,105.93,107377.0,100.2243,100.2905,100.054,100.177,107377.0
2022-03-04 15:20:00,105.94,106.26,105.81,106.05,84980.0,100.1864,100.489,100.0635,100.2905,84980.0
2022-03-04 15:30:00,106.08,106.14,105.81,105.88,121809.0,100.3188,100.3756,100.0635,100.1297,121809.0
2022-03-04 15:40:00,105.88,106.07,105.78,105.78,128782.0,100.1297,100.3094,100.0351,100.0351,128782.0
2022-03-04 15:50:00,105.8,106.39,105.73,106.35,243319.0,100.054,100.612,99.9878,100.5742,243319.0
2022-03-07 09:30:00,106.47,106.55,106.16,106.34,148568.0,100.6876,100.7633,100.3945,100.5647,148568.0
2022-03-07 09:40:00,106.35,106.46,105.69,105.77,71934.0,100.5742,100.6782,99.95,100.0257,71934.0
2022-03-07 09:50:00,105.82,106.45,105.76,106.1,61516.0,100.0729,100.6687,100.0162,100.3377,61516.0
2022-03-07 10:00:00,106.09,106.73,106.04,106.44,34680.0,100.3283,100.9335,100.281,100.6593,34680.0
2022-03-07 10:10:00,106.42,106.45,106.13,106.17,61700.0,100.6404,100.6687,100.3661,100.4039,61700.0
2022-03-07 10:20:00,106.15,106.3,105.94,105.94,35969.0,100.385,100.5269,100.1864,100.1864,35969.0
2022-03-07 10:30:00,105.91,106.21,105.89,105.9,34217.0,100.1581,100.4418,100.1391,100.1486,34217.0
2022-03-07 10:40:00,105.92,106.02,105.66,105.73,40320.0,100.1675,100.2621,99.9216,99.9878,40320.0
2022-03-07 10:50:00,105.74,105.87,105.57,105.73,49982.0,99.9973,100.1202,99.8365,99.9878,49982.0
2022-03-07 11:00:00,105.69,105.99,105.61,105.91,85898.0,99.95,100.2337,99.8743,100.1581,85898.0
2022-03-07 11:10:00,105.91,106.21,105.88,106.09,77990.0,100.1581,100.4418,100.1297,100.3283,77990.0
2022-03-07 11:20:00,106.07,106.16,105.94,105.96,29412.0,100.3094,100.3945,100.1864,100.2053,29412.0
2022-03-07 11:30:00,105.93,105.98,105.52,105.54,60435.0,100.177,100.2243,99.7892,99.8082,60435.0
2022-03-07 11:40:00,105.52,105.66,105.32,105.47,45323.0,99.7892,99.9216,99.6001,99.742,45323.0
2022-03-07 11:50:00,105.44,105.46,104.96,105.01,84205.0,99.7136,99.7325,99.2597,99.3069,84205.0
2022-03-07 12:00:00,105.0,105.09,104.8,105.08,49955.0,99.2975,99.3826,99.1083,99.3731,49955.0
2022-03-07 12:10:00,105.11,105.15,104.75,104.8,56883.0,99.4015,99.4393,99.0611,99.1083,56883.0
2022-03-07 12:20:00,104.9,104.97,104.56,104.86,62327.0,99.2029,99.2691,98.8814,99.1651,62327.0
2022-03-07 12:30:00,104.84,104.84,104.59,104.74,59637.0,99.1462,99.1462,98.9097,99.0516,59637.0
2022-03-07 12:40:00,104.77,105.03,104.73,104.91,63551.0,99.08,99.3258,99.0421,99.2124,63551.0
2022-03-07 12:50:00,104.89,105.16,104.68,104.79,67414.0,99.1935,99.4488,98.9949,99.0989,67414.0
2022-03-07 13:00:00,104.81,105.11,104.79,104.94,58547.0,99.1178,99.4015,99.0989,99.2407,58547.0
2022-03-07 13:10:00,104.91,104.95,104.59,104.6,71714.0,99.2124,99.2502,98.9097,98.9192,71714.0
2022-03-07 13:20:00,104.56,104.77,104.49,104.64,68228.0,98.8814,99.08,98.8152,98.957,68228.0
2022-03-07 13:30:00,104.62,104.83,104.53,104.76,75987.0,98.9381,99.1367,98.853,99.0705,75987.0
2022-03-07 13:40:00,104.73,104.92,104.7,104.73,83866.0,99.0421,99.2218,99.0138,99.0421,83866.0
2022-03-07 13:50:00,104.75,104.83,104.47,104.49,42789.0,99.0611,99.1367,98.7963,98.8152,42789.0
2022-03-07 14:00:00,104.52,104.62,104.32,104.59,104174.0,98.8435,98.9381,98.6544,98.9097,104174.0
2022-03-07 14:10:00,104.57,104.88,104.57,104.86,116546.0,98.8908,99.184,98.8908,99.1651,116546.0
2022-03-07 14:20:00,104.82,104.83,104.46,104.54,53268.0,99.1273,99.1367,98.7868,98.8625,53268.0
2022-03-07 14:30:00,104.53,104.6,104.45,104.59,55468.0,98.853,98.9192,98.7773,98.9097,55468.0
2022-03-07 14:40:00,104.63,104.63,104.28,104.57,56001.0,98.9476,98.9476,98.6166,98.8908,56001.0
2022-03-07 14:50:00,104.57,104.61,104.32,104.42,50359.0,98.8908,98.9287,98.6544,98.749,50359.0
2022-03-07 15:00:00,104.39,104.49,104.25,104.31,49570.0,98.7206,98.8152,98.5882,98.645,49570.0
2022-03-07 15:10:00,104.3,104.38,104.04,104.17,269143.0,98.6355,98.7112,98.3896,98.5126,269143.0
2022-03-07 15:20:00,104.17,104.66,104.17,104.61,105590.0,98.5126,98.9759,98.5126,98.9287,105590.0
2022-03-07 15:30:00,104.6,104.6,104.27,104.27,260067.0,98.9192,98.9192,98.6071,98.6071,260067.0
2022-03-07 15:40:00,104.26,104.55,104.12,104.15,390268.0,98.5977,98.8719,98.4653,98.4936,390268.0
2022-03-07 15:50:00,104.14,104.29,103.82,103.92,202705.0,98.4842,98.626,98.1816,98.2761,202705.0
2022-03-08 09:30:00,104.23,104.69,104.04,104.04,142801.0,98.5693,99.0043,98.3896,98.3896,142801.0
2022-03-08 09:40:00,103.98,104.68,103.84,104.38,110797.0,98.3329,98.9949,98.2005,98.7112,110797.0
2022-03-08 09:50:00,104.38,104.63,104.22,104.51,159562.0,98.7112,98.9476,98.5598,98.8341,159562.0
2022-03-08 10:00:00,104.49,104.49,104.11,104.14,60345.0,98.8152,98.8152,98.4558,98.4842,60345.0
2022-03-08 10:10:00,104.08,104.96,104.06,104.96,113210.0,98.4274,99.2597,98.4085,99.2597,113210.0
2022-03-08 10:20:00,104.94,104.97,104.1,104.11,59533.0,99.2407,99.2691,98.4464,98.4558,59533.0
2022-03-08 10:30:00,104.06,104.39,103.86,104.14,138591.0,98.4085,98.7206,98.2194,98.4842,138591.0
2022-03-08 10:40:00,104.15,104.66,104.11,104.6,70304.0,98.4936,98.9759,98.4558,98.9192,70304.0
2022-03-08 10:50:00,104.58,104.93,104.47,104.89,87242.0,98.9003,99.2313,98.7963,99.1935,87242.0
2022-03-08 11:00:00,104.89,105.05,104.63,104.75,66386.0,99.1935,99.3448,98.9476,99.0611,66386.0
2022-03-08 11:10:00,104.77,104.95,104.7,104.84,78176.0,99.08,99.2502,99.0138,99.1462,78176.0
2022-03-08 11:20:00,104.86,104.92,104.38,104.39,103037.0,99.1651,99.2218,98.7112,98.7206,103037.0
2022-03-08 11:30:00,104.37,104.43,103.97,104.2,161419.0,98.7017,98.7584,98.3234,98.5409,161419.0
2022-03-08 11:40:00,104.22,104.75,104.03,104.66,88586.0,98.5598,99.0611,98.3802,98.9759,88586.0
2022-03-08 11:50:00,104.68,104.93,104.65,104.78,173842.0,98.9949,99.2313,98.9665,99.0894,173842.0
2022-03-08 12:00:00,104.8,105.39,104.7,105.35,92161.0,99.1083,99.6663,99.0138,99.6285,92161.0
2022-03-08 12:10:00,105.38,106.23,105.35,106.08,134963.0,99.6568,100.4607,99.6285,100.3188,134963.0
2022-03-08 12:20:00,106.1,106.16,105.58,106.04,59454.0,100.3377,100.3945,99.846,100.281,59454.0
2022-03-08 12:30:00,106.05,106.15,105.71,106.07,57421.0,100.2905,100.385,99.9689,100.3094,57421.0
2022-03-08 12:40:00,105.99,106.09,105.77,105.84,72508.0,100.2337,100.3283,100.0257,100.0919,72508.0
2022-03-08 12:50:00,105.79,106.09,105.62,106.05,87373.0,100.0446,100.3283,99.8838,100.2905,87373.0
2022-03-08 13:00:00,106.06,106.61,106.06,106.54,77213.0,100.2999,100.82,100.2999,100.7538,77213.0
2022-03-08 13:10:00,106.54,106.66,106.33,106.44,71124.0,100.7538,100.8673,100.5552,100.6593,71124.0
2022-03-08 13:20:00,106.39,106.41,105.72,105.74,87434.0,100.612,100.6309,99.9784,99.9973,87434.0
2022-03-08 13:30:00,105.7,105.7,105.19,105.26,68976.0,99.9595,99.9595,99.4772,99.5434,68976.0
2022-03-08 13:40:00,105.31,105.36,104.96,105.02,70685.0,99.5906,99.6379,99.2597,99.3164,70685.0
2022-03-08 13:50:00,104.99,105.16,104.77,104.81,82319.0,99.288,99.4488,99.08,99.1178,82319.0
2022-03-08 14:00:00,104.8,104.96,104.44,104.83,112355.0,99.1083,99.2597,98.7679,99.1367,112355.0
2022-03-08 14:10:00,104.77,104.79,104.41,104.64,75304.0,99.08,99.0989,98.7395,98.957,75304.0
2022-03-08 14:20:00,104.67,105.22,104.4,105.21,189563.0,98.9854,99.5055,98.7301,99.4961,189563.0
2022-03-08 14:30:00,105.18,105.36,104.98,105.29,100085.0,99.4677,99.6379,99.2786,99.5717,100085.0
2022-03-08 14:40:00,105.25,105.83,105.09,105.81,103467.0,99.5339,100.0824,99.3826,100.0635,103467.0
2022-03-08 14:50:00,105.79,105.84,105.4,105.55,79822.0,100.0446,100.0919,99.6758,99.8176,79822.0
2022-03-08 15:00:00,105.56,105.93,105.46,105.82,93755.0,99.8271,100.177,99.7325,100.0729,93755.0
2022-03-08 15:10:00,105.84,105.91,105.45,105.58,82822.0,100.0919,100.1581,99.723,99.846,82822.0
2022-03-08 15:20:00,105.59,105.61,104.98,104.98,92916.0,99.8554,99.8743,99.2786,99.2786,92916.0
2022-03-08 15:30:00,105.02,105.06,104.72,105.0,145360.0,99.3164,99.3542,99.0327,99.2975,145360.0
2022-03-08 15:40:00,104.99,105.09,104.53,104.57,153109.0,99.288,99.3826,98.853,98.8908,153109.0
2022-03-08 15:50:00,104.54,104.93,104.26,104.27,179846.0,98.8625,99.2313,98.5977,98.6071,179846.0
2022-03-09 09:30:00,105.87,106.53,105.61,106.4,112526.0,100.1202,100.7444,99.8743,100.6214,112526.0
2022-03-09 09:40:00,106.43,106.76,106.41,106.6,121735.0,100.6498,100.9619,100.6309,100.8106,121735.0
2022-03-09 09:50:00,106.62,106.65,105.91,106.14,126096.0,100.8295,100.8579,100.1581,100.3756,126096.0
2022-03-09 10:00:00,106.15,106.5,106.06,106.31,81267.0,100.385,100.716,100.2999,100.5363,81267.0
2022-03-09 10:10:00,106.33,106.43,105.98,106.12,103410.0,100.5552,100.6498,100.2243,100.3567,103410.0
2022-03-09 10:20:00,106.09,106.28,105.97,106.26,61394.0,100.3283,100.508,100.2148,100.489,61394.0
2022-03-09 10:30:00,106.27,106.6,106.15,106.57,72067.0,100.4985,100.8106,100.385,100.7822,72067.0
2022-03-09 10:40:00,106.57,106.61,106.28,106.36,49796.0,100.7822,100.82,100.508,100.5836,49796.0
2022-03-09 10:50:00,106.4,106.67,106.28,106.66,42055.0,100.6214,100.8768,100.508,100.8673,42055.0
2022-03-09 11:00:00,106.65,106.76,106.54,106.65,40854.0,100.8579,100.9619,100.7538,100.8579,40854.0
2022-03-09 11:10:00,106.65,106.71,106.4,106.66,800260.0,100.8579,100.9146,100.6214,100.8673,800260.0
2022-03-09 11:20:00,106.65,106.77,106.58,106.58,89338.0,100.8579,100.9714,100.7917,100.7917,89338.0
2022-03-09 11:30:00,106.59,106.89,106.53,106.75,38055.0,100.8011,101.0848,100.7444,100.9524,38055.0
2022-03-09 11:40:00,106.81,106.89,106.73,106.86,82232.0,101.0092,101.0848,100.9335,101.0565,82232.0
2022-03-09 11:50:00,106.84,106.91,106.73,106.86,34646.0,101.0375,101.1037,100.9335,101.0565,34646.0
2022-03-09 12:00:00,106.87,106.97,106.74,106.79,66058.0,101.0659,101.1605,100.943,100.9903,66058.0
2022-03-09 12:10:00,106.81,106.88,106.74,106.76,36600.0,101.0092,101.0754,100.943,100.9619,36600.0
2022-03-09 12:20:00,106.78,106.88,106.66,106.78,71019.0,100.9808,101.0754,100.8673,100.9808,71019.0
2022-03-09 12:30:00,106.82,106.87,106.71,106.85,67993.0,101.0186,101.0659,100.9146,101.047,67993.0
2022-03-09 12:40:00,106.85,106.99,106.71,106.98,34151.0,101.047,101.1794,100.9146,101.1699,34151.0
2022-03-09 12:50:00,106.97,106.99,106.85,106.88,52023.0,101.1605,101.1794,101.047,101.0754,52023.0
2022-03-09 13:00:00,106.88,106.88,106.63,106.7,63626.0,101.0754,101.0754,100.839,100.9052,63626.0
2022-03-09 13:10:00,106.72,106.96,106.72,106.86,62795.0,100.9241,101.151,100.9241,101.0565,62795.0
2022-03-09 13:20:00,106.88,106.99,106.87,106.93,28972.0,101.0754,101.1794,101.0659,101.1227,28972.0
2022-03-09 13:30:00,106.92,106.95,106.67,106.73,56505.0,101.1132,101.1416,100.8768,100.9335,56505.0
2022-03-09 13:40:00,106.76,106.8,106.38,106.4,56620.0,100.9619,100.9997,100.6025,100.6214,56620.0
2022-03-09 13:50:00,106.38,106.54,106.33,106.35,42763.0,100.6025,100.7538,100.5552,100.5742,42763.0
2022-03-09 14:00:00,106.34,106.56,106.32,106.39,50720.0,100.5647,100.7728,100.5458,100.612,50720.0
2022-03-09 14:10:00,106.39,106.48,106.25,106.36,68802.0,100.612,100.6971,100.4796,100.5836,68802.0
2022-03-09 14:20:00,106.4,106.55,106.35,106.45,176364.0,100.6214,100.7633,100.5742,100.6687,176364.0
2022-03-09 14:30:00,106.46,106.6,106.46,106.54,66275.0,100.6782,100.8106,100.6782,100.7538,66275.0
2022-03-09 14:40:00,106.54,106.69,106.46,106.59,70727.0,100.7538,100.8957,100.6782,100.8011,70727.0
2022-03-09 14:50:00,106.6,106.79,106.47,106.56,57020.0,100.8106,100.9903,100.6876,100.7728,57020.0
2022-03-09 15:00:00,106.57,106.85,106.54,106.84,43032.0,100.7822,101.047,100.7538,101.0375,43032.0
2022-03-09 15:10:00,106.85,106.99,106.8,106.85,93626.0,101.047,101.1794,100.9997,101.047,93626.0
2022-03-09 15:20:00,106.86,106.95,106.7,106.73,69274.0,101.0565,101.1416,100.9052,100.9335,69274.0
2022-03-09 15:30:00,106.76,106.95,106.75,106.76,57613.0,100.9619,101.1416,100.9524,100.9619,57613.0
2022-03-09 15:40:00,106.74,106.89,106.53,106.59,251740.0,100.943,101.0848,100.7444,100.8011,251740.0
2022-03-09 15:50:00,106.59,106.8,106.35,106.56,154464.0,100.8011,100.9997,100.5742,100.7728,154464.0
2022-03-10 09:30:00,105.3,105.48,105.06,105.34,147528.0,99.5812,99.7514,99.3542,99.619,147528.0
2022-03-10 09:40:00,105.32,105.63,105.32,105.48,73821.0,99.6001,99.8933,99.6001,99.7514,73821.0
2022-03-10 09:50:00,105.49,106.02,105.3,105.95,49523.0,99.7609,100.2621,99.5812,100.1959,49523.0
2022-03-10 10:00:00,105.95,105.95,105.66,105.84,49150.0,100.1959,100.1959,99.9216,100.0919,49150.0
2022-03-10 10:10:00,105.87,106.12,105.8,106.1,49059.0,100.1202,100.3567,100.054,100.3377,49059.0
2022-03-10 10:20:00,106.06,106.08,105.58,105.58,52817.0,100.2999,100.3188,99.846,99.846,52817.0
2022-03-10 10:30:00,105.56,105.64,105.27,105.41,66746.0,99.8271,99.9027,99.5528,99.6852,66746.0
2022-03-10 10:40:00,105.39,105.54,105.34,105.52,48543.0,99.6663,99.8082,99.619,99.7892,48543.0
2022-03-10 10:50:00,105.49,105.5,105.0,105.09,70492.0,99.7609,99.7703,99.2975,99.3826,70492.0
2022-03-10 11:00:00,105.04,105.08,104.89,105.0,66971.0,99.3353,99.3731,99.1935,99.2975,66971.0
2022-03-10 11:10:00,104.98,105.19,104.91,105.12,84667.0,99.2786,99.4772,99.2124,99.411,84667.0
2022-03-10 11:20:00,105.11,105.18,104.95,105.03,64594.0,99.4015,99.4677,99.2502,99.3258,64594.0
2022-03-10 11:30:00,105.05,105.14,104.94,104.97,50702.0,99.3448,99.4299,99.2407,99.2691,50702.0
2022-03-10 11:40:00,104.99,105.1,104.95,105.08,35209.0,99.288,99.392,99.2502,99.3731,35209.0
2022-03-10 11:50:00,105.1,105.26,105.08,105.25,39726.0,99.392,99.5434,99.3731,99.5339,39726.0
2022-03-10 12:00:00,105.23,105.39,105.22,105.32,65171.0,99.515,99.6663,99.5055,99.6001,65171.0
2022-03-10 12:10:00,105.33,105.44,105.33,105.42,48600.0,99.6096,99.7136,99.6096,99.6947,48600.0
2022-03-10 12:20:00,105.43,105.66,105.41,105.49,48256.0,99.7041,99.9216,99.6852,99.7609,48256.0
2022-03-10 12:30:00,105.47,105.49,105.25,105.26,77237.0,99.742,99.7609,99.5339,99.5434,77237.0
2022-03-10 12:40:00,105.26,105.29,105.15,105.29,27858.0,99.5434,99.5717,99.4393,99.5717,27858.0
2022-03-10 12:50:00,105.28,105.3,105.1,105.23,58430.0,99.5623,99.5812,99.392,99.515,58430.0
2022-03-10 13:00:00,105.23,105.29,105.06,105.23,29992.0,99.515,99.5717,99.3542,99.515,29992.0
2022-03-10 13:10:00,105.23,105.46,105.22,105.44,44291.0,99.515,99.7325,99.5055,99.7136,44291.0
2022-03-10 13:20:00,105.41,105.48,105.27,105.36,63318.0,99.6852,99.7514,99.5528,99.6379,63318.0
2022-03-10 13:30:00,105.36,105.42,105.26,105.26,44651.0,99.6379,99.6947,99.5434,99.5434,44651.0
2022-03-10 13:40:00,105.29,105.59,105.19,105.58,41934.0,99.5717,99.8554,99.4772,99.846,41934.0
2022-03-10 13:50:00,105.59,105.62,105.48,105.5,65296.0,99.8554,99.8838,99.7514,99.7703,65296.0
2022-03-10 14:00:00,105.52,105.91,105.49,105.69,107023.0,99.7892,100.1581,99.7609,99.95,107023.0
2022-03-10 14:10:00,105.7,105.93,105.63,105.86,58081.0,99.9595,100.177,99.8933,100.1108,58081.0
2022-03-10 14:20:00,105.87,106.0,105.82,105.95,46135.0,100.1202,100.2432,100.0729,100.1959,46135.0
2022-03-10 14:30:00,105.98,106.1,105.9,105.96,57970.0,100.2243,100.3377,100.1486,100.2053,57970.0
2022-03-10 14:40:00,105.97,106.23,105.88,106.21,42446.0,100.2148,100.4607,100.1297,100.4418,42446.0
2022-03-10 14:50:00,106.21,106.27,106.1,106.17,162733.0,100.4418,100.4985,100.3377,100.4039,162733.0
2022-03-10 15:00:00,106.19,106.19,105.83,105.93,86837.0,100.4229,100.4229,100.0824,100.177,86837.0
2022-03-10 15:10:00,105.95,106.21,105.94,106.12,70153.0,100.1959,100.4418,100.1864,100.3567,70153.0
2022-03-10 15:20:00,106.11,106.23,105.95,106.18,79980.0,100.3472,100.4607,100.1959,100.4134,79980.0
2022-03-10 15:30:00,106.19,106.24,105.96,106.05,68884.0,100.4229,100.4701,100.2053,100.2905,68884.0
2022-03-10 15:40:00,106.06,106.31,106.06,106.23,88039.0,100.2999,100.5363,100.2999,100.4607,88039.0
2022-03-10 15:50:00,106.24,106.54,106.24,106.47,168165.0,100.4701,100.7538,100.4701,100.6876,168165.0
2022-03-11 09:30:00,106.88,107.31,106.88,107.11,128026.0,101.0754,101.482,101.0754,101.2929,128026.0
2022-03-11 09:40:00,107.11,107.39,107.02,107.28,138551.0,101.2929,101.5577,101.2078,101.4537,138551.0
2022-03-11 09:50:00,107.28,107.4,106.82,106.95,148007.0,101.4537,101.5671,101.0186,101.1416,148007.0
2022-03-11 10:00:00,106.95,106.95,106.29,106.33,127279.0,101.1416,101.1416,100.5174,100.5552,127279.0
2022-03-11 10:10:00,106.37,106.63,106.34,106.38,94502.0,100.5931,100.839,100.5647,100.6025,94502.0
2022-03-11 10:20:00,106.37,106.38,106.05,106.14,104367.0,100.5931,100.6025,100.2905,100.3756,104367.0
2022-03-11 10:30:00,106.13,106.19,105.79,105.97,95855.0,100.3661,100.4229,100.0446,100.2148,95855.0
2022-03-11 10:40:00,106.0,106.1,105.85,105.95,101170.0,100.2432,100.3377,100.1013,100.1959,101170.0
2022-03-11 10:50:00,105.93,106.37,105.93,106.36,221663.0,100.177,100.5931,100.177,100.5836,221663.0
2022-03-11 11:00:00,106.37,106.37,106.09,106.19,43291.0,100.5931,100.5931,100.3283,100.4229,43291.0
2022-03-11 11:10:00,106.21,106.23,105.92,106.16,43993.0,100.4418,100.4607,100.1675,100.3945,43993.0
2022-03-11 11:20:00,106.19,106.29,106.0,106.07,51243.0,100.4229,100.5174,100.2432,100.3094,51243.0
2022-03-11 11:30:00,106.06,106.1,105.85,106.02,65767.0,100.2999,100.3377,100.1013,100.2621,65767.0
2022-03-11 11:40:00,106.02,106.04,105.62,105.91,44334.0,100.2621,100.281,99.8838,100.1581,44334.0
2022-03-11 11:50:00,105.91,105.95,105.76,105.82,48538.0,100.1581,100.1959,100.0162,100.0729,48538.0
2022-03-11 12:00:00,105.81,106.0,105.68,105.68,56685.0,100.0635,100.2432,99.9405,99.9405,56685.0
2022-03-11 12:10:00,105.69,105.92,105.67,105.91,32044.0,99.95,100.1675,99.9311,100.1581,32044.0
2022-03-11 12:20:00,105.89,106.01,105.63,105.64,56868.0,100.1391,100.2526,99.8933,99.9027,56868.0
2022-03-11 12:30:00,105.63,105.71,105.48,105.56,41280.0,99.8933,99.9689,99.7514,99.8271,41280.0
2022-03-11 12:40:00,105.58,105.82,105.56,105.75,42128.0,99.846,100.0729,99.8271,100.0067,42128.0
2022-03-11 12:50:00,105.76,105.88,105.73,105.84,41089.0,100.0162,100.1297,99.9878,100.0919,41089.0
2022-03-11 13:00:00,105.81,105.97,105.8,105.81,38550.0,100.0635,100.2148,100.054,100.0635,38550.0
2022-03-11 13:10:00,105.83,105.95,105.77,105.9,24800.0,100.0824,100.1959,100.0257,100.1486,24800.0
2022-03-11 13:20:00,105.91,106.01,105.89,105.99,37051.0,100.1581,100.2526,100.1391,100.2337,37051.0
2022-03-11 13:30:00,106.01,106.03,105.86,105.88,24190.0,100.2526,100.2715,100.1108,100.1297,24190.0
2022-03-11 13:40:00,105.9,106.03,105.84,106.03,47360.0,100.1486,100.2715,100.0919,100.2715,47360.0
2022-03-11 13:50:00,106.06,106.07,105.63,105.63,52648.0,100.2999,100.3094,99.8933,99.8933,52648.0
2022-03-11 14:00:00,105.6,105.76,105.55,105.72,59656.0,99.8649,100.0162,99.8176,99.9784,59656.0
2022-03-11 14:10:00,105.72,105.84,105.64,105.64,40032.0,99.9784,100.0919,99.9027,99.9027,40032.0
2022-03-11 14:20:00,105.64,105.99,105.62,105.96,45793.0,99.9027,100.2337,99.8838,100.2053,45793.0
2022-03-11 14:30:00,105.96,105.98,105.73,105.77,41746.0,100.2053,100.2243,99.9878,100.0257,41746.0
2022-03-11 14:40:00,105.77,105.79,105.63,105.7,52307.0,100.0257,100.0446,99.8933,99.9595,52307.0
2022-03-11 14:50:00,105.71,105.71,105.54,105.67,54812.0,99.9689,99.9689,99.8082,99.9311,54812.0
2022-03-11 15:00:00,105.66,105.68,105.55,105.58,34691.0,99.9216,99.9405,99.8176,99.846,34691.0
2022-03-11 15:10:00,105.61,105.71,105.54,105.67,73713.0,99.8743,99.9689,99.8082,99.9311,73713.0
2022-03-11 15:20:00,105.66,105.71,105.49,105.49,48001.0,99.9216,99.9689,99.7609,99.7609,48001.0
2022-03-11 15:30:00,105.48,105.48,105.35,105.41,71515.0,99.7514,99.7514,99.6285,99.6852,71515.0
2022-03-11 15:40:00,105.39,105.48,105.21,105.23,71074.0,99.6663,99.7514,99.4961,99.515,71074.0
2022-03-11 15:50:00,105.19,105.4,105.11,105.17,354639.0,99.4772,99.6758,99.4015,99.4582,354639.0
2022-03-14 09:30:00,105.52,105.71,104.51,104.62,146158.0,99.7892,99.9689,98.8341,98.9381,146158.0
2022-03-14 09:40:00,104.61,105.09,104.43,104.92,108790.0,98.9287,99.3826,98.7584,99.2218,108790.0
2022-03-14 09:50:00,104.94,105.09,104.55,104.95,78419.0,99.2407,99.3826,98.8719,99.2502,78419.0
2022-03-14 10:00:00,104.93,105.31,104.74,105.3,58986.0,99.2313,99.5906,99.0516,99.5812,58986.0
2022-03-14 10:10:00,105.32,105.46,105.28,105.43,76248.0,99.6001,99.7325,99.5623,99.7041,76248.0
2022-03-14 10:20:00,105.4,105.58,105.35,105.43,100168.0,99.6758,99.846,99.6285,99.7041,100168.0
2022-03-14 10:30:00,105.39,105.5,105.22,105.32,92927.0,99.6663,99.7703,99.5055,99.6001,92927.0
2022-03-14 10:40:00,105.36,105.45,105.17,105.21,48165.0,99.6379,99.723,99.4582,99.4961,48165.0
2022-03-14 10:50:00,105.23,105.6,105.19,105.56,52586.0,99.515,99.8649,99.4772,99.8271,52586.0
2022-03-14 11:00:00,105.58,105.62,105.29,105.3,57055.0,99.846,99.8838,99.5717,99.5812,57055.0
2022-03-14 11:10:00,105.33,105.33,105.06,105.13,252180.0,99.6096,99.6096,99.3542,99.4204,252180.0
2022-03-14 11:20:00,105.12,105.14,104.9,104.96,56411.0,99.411,99.4299,99.2029,99.2597,56411.0
2022-03-14 11:30:00,104.97,105.04,104.82,104.89,46710.0,99.2691,99.3353,99.1273,99.1935,46710.0
2022-03-14 11:40:00,104.87,104.88,104.46,104.46,44363.0,99.1745,99.184,98.7868,98.7868,44363.0
2022-03-14 11:50:00,104.44,104.59,104.4,104.56,64542.0,98.7679,98.9097,98.7301,98.8814,64542.0
2022-03-14 12:00:00,104.55,104.55,104.35,104.39,45778.0,98.8719,98.8719,98.6828,98.7206,45778.0
2022-03-14 12:10:00,104.39,104.7,104.36,104.67,65279.0,98.7206,99.0138,98.6922,98.9854,65279.0
2022-03-14 12:20:00,104.66,104.66,104.5,104.62,40013.0,98.9759,98.9759,98.8246,98.9381,40013.0
2022-03-14 12:30:00,104.62,104.72,104.48,104.61,78911.0,98.9381,99.0327,98.8057,98.9287,78911.0
2022-03-14 12:40:00,104.59,104.75,104.41,104.48,73821.0,98.9097,99.0611,98.7395,98.8057,73821.0
2022-03-14 12:50:00,104.5,104.53,104.3,104.3,57337.0,98.8246,98.853,98.6355,98.6355,57337.0
2022-03-14 13:00:00,104.32,104.34,104.09,104.09,41184.0,98.6544,98.6733,98.4369,98.4369,41184.0
2022-03-14 13:10:00,104.1,104.19,103.99,104.18,102671.0,98.4464,98.5315,98.3423,98.522,102671.0
2022-03-14 13:20:00,104.15,104.18,103.92,103.92,29109.0,98.4936,98.522,98.2761,98.2761,29109.0
2022-03-14 13:30:00,103.92,103.97,103.66,103.7,185647.0,98.2761,98.3234,98.0303,98.0681,185647.0
2022-03-14 13:40:00,103.71,103.84,103.59,103.65,39656.0,98.0775,98.2005,97.9641,98.0208,39656.0
2022-03-14 13:50:00,103.66,103.87,103.57,103.6,319339.0,98.0303,98.2288,97.9451,97.9735,319339.0
2022-03-14 14:00:00,103.62,103.79,103.55,103.74,82040.0,97.9924,98.1532,97.9262,98.1059,82040.0
2022-03-14 14:10:00,103.74,103.84,103.68,103.74,89979.0,98.1059,98.2005,98.0492,98.1059,89979.0
2022-03-14 14:20:00,103.76,103.78,103.55,103.6,89802.0,98.1248,98.1437,97.9262,97.9735,89802.0
2022-03-14 14:30:00,103.58,103.95,103.58,103.82,43105.0,97.9546,98.3045,97.9546,98.1816,43105.0
2022-03-14 14:40:00,103.83,103.86,103.65,103.69,54093.0,98.191,98.2194,98.0208,98.0586,54093.0
2022-03-14 14:50:00,103.7,103.97,103.66,103.88,51936.0,98.0681,98.3234,98.0303,98.2383,51936.0
2022-03-14 15:00:00,103.88,104.14,103.7,103.74,113761.0,98.2383,98.4842,98.0681,98.1059,113761.0
2022-03-14 15:10:00,103.72,104.13,103.71,103.84,88061.0,98.087,98.4747,98.0775,98.2005,88061.0
2022-03-14 15:20:00,103.83,103.95,103.78,103.8,85873.0,98.191,98.3045,98.1437,98.1627,85873.0
2022-03-14 15:30:00,103.8,103.8,103.5,103.7,137098.0,98.1627,98.1627,97.8789,98.0681,137098.0
2022-03-14 15:40:00,103.7,103.95,103.62,103.83,193749.0,98.0681,98.3045,97.9924,98.191,193749.0
2022-03-14 15:50:00,103.81,104.06,103.63,103.99,291776.0,98.1721,98.4085,98.0019,98.3423,291776.0
2022-03-15 09:30:00,104.11,104.89,104.04,104.79,110674.0,98.4558,99.1935,98.3896,99.0989,110674.0
2022-03-15 09:40:00,104.81,104.89,104.11,104.35,97353.0,99.1178,99.1935,98.4558,98.6828,97353.0
2022-03-15 09:50:00,104.38,104.48,104.12,104.38,62317.0,98.7112,98.8057,98.4653,98.7112,62317.0
2022-03-15 10:00:00,104.39,104.63,104.13,104.18,142607.0,98.7206,98.9476,98.4747,98.522,142607.0
2022-03-15 10:10:00,104.19,104.39,104.03,104.39,116147.0,98.5315,98.7206,98.3802,98.7206,116147.0
2022-03-15 10:20:00,104.4,104.95,104.38,104.9,94775.0,98.7301,99.2502,98.7112,99.2029,94775.0
2022-03-15 10:30:00,104.9,105.02,104.65,104.7,103503.0,99.2029,99.3164,98.9665,99.0138,103503.0
2022-03-15 10:40:00,104.73,104.92,104.71,104.8,60925.0,99.0421,99.2218,99.0232,99.1083,60925.0
2022-03-15 10:50:00,104.8,104.8,104.58,104.71,884582.0,99.1083,99.1083,98.9003,99.0232,884582.0
2022-03-15 11:00:00,104.73,104.83,104.65,104.76,467056.0,99.0421,99.1367,98.9665,99.0705,467056.0
2022-03-15 11:10:00,104.76,104.79,104.59,104.66,244760.0,99.0705,99.0989,98.9097,98.9759,244760.0
2022-03-15 11:20:00,104.66,104.85,104.55,104.84,103576.0,98.9759,99.1556,98.8719,99.1462,103576.0
2022-03-15 11:30:00,104.83,104.85,104.63,104.63,71131.0,99.1367,99.1556,98.9476,98.9476,71131.0
2022-03-15 11:40:00,104.65,104.79,104.56,104.7,112373.0,98.9665,99.0989,98.8814,99.0138,112373.0
2022-03-15 11:50:00,104.71,104.77,104.18,104.51,179590.0,99.0232,99.08,98.522,98.8341,179590.0
2022-03-15 12:00:00,104.49,104.54,104.28,104.48,62301.0,98.8152,98.8625,98.6166,98.8057,62301.0
2022-03-15 12:10:00,104.48,104.63,104.4,104.6,75086.0,98.8057,98.9476,98.7301,98.9192,75086.0
2022-03-15 12:20:00,104.59,104.7,104.41,104.66,38149.0,98.9097,99.0138,98.7395,98.9759,38149.0
2022-03-15 12:30:00,104.65,104.81,104.6,104.67,104640.0,98.9665,99.1178,98.9192,98.9854,104640.0
2022-03-15 12:40:00,104.67,104.68,104.32,104.34,124772.0,98.9854,98.9949,98.6544,98.6733,124772.0
2022-03-15 12:50:00,104.34,104.45,104.19,104.43,23065.0,98.6733,98.7773,98.5315,98.7584,23065.0
2022-03-15 13:00:00,104.44,104.71,104.43,104.44,107980.0,98.7679,99.0232,98.7584,98.7679,107980.0
2022-03-15 13:10:00,104.41,104.42,104.09,104.14,99955.0,98.7395,98.749,98.4369,98.4842,99955.0
2022-03-15 13:20:00,104.14,104.44,104.14,104.17,112143.0,98.4842,98.7679,98.4842,98.5126,112143.0
2022-03-15 13:30:00,104.16,104.4,104.1,104.2,497343.0,98.5031,98.7301,98.4464,98.5409,497343.0
2022-03-15 13:40:00,104.18,104.28,104.12,104.25,62218.0,98.522,98.6166,98.4653,98.5882,62218.0
2022-03-15 13:50:00,104.25,104.5,104.25,104.46,41936.0,98.5882,98.8246,98.5882,98.7868,41936.0
2022-03-15 14:00:00,104.43,104.52,104.24,104.34,98355.0,98.7584,98.8435,98.5788,98.6733,98355.0
2022-03-15 14:10:00,104.33,104.37,103.96,103.98,89721.0,98.6639,98.7017,98.314,98.3329,89721.0
2022-03-15 14:20:00,103.98,104.17,103.89,104.13,115361.0,98.3329,98.5126,98.2478,98.4747,115361.0
2022-03-15 14:30:00,104.11,104.32,103.98,104.23,56062.0,98.4558,98.6544,98.3329,98.5693,56062.0
2022-03-15 14:40:00,104.23,104.54,104.22,104.54,112914.0,98.5693,98.8625,98.5598,98.8625,112914.0
2022-03-15 14:50:00,104.55,104.9,104.54,104.84,114768.0,98.8719,99.2029,98.8625,99.1462,114768.0
2022-03-15 15:00:00,104.82,104.86,104.69,104.72,63936.0,99.1273,99.1651,99.0043,99.0327,63936.0
2022-03-15 15:10:00,104.75,104.97,104.72,104.9,176088.0,99.0611,99.2691,99.0327,99.2029,176088.0
2022-03-15 15:20:00,104.9,105.06,104.84,104.92,89671.0,99.2029,99.3542,99.1462,99.2218,89671.0
2022-03-15 15:30:00,104.94,105.08,104.93,105.03,119297.0,99.2407,99.3731,99.2313,99.3258,119297.0
2022-03-15 15:40:00,105.04,105.12,104.9,105.04,142878.0,99.3353,99.411,99.2029,99.3353,142878.0
2022-03-15 15:50:00,105.03,105.22,104.93,105.09,257871.0,99.3258,99.5055,99.2313,99.3826,257871.0
2022-03-16 09:30:00,106.02,106.73,105.99,106.7,137170.0,100.2621,100.9335,100.2337,100.9052,137170.0
2022-03-16 09:40:00,106.74,107.0,106.73,106.82,100014.0,100.943,101.1889,100.9335,101.0186,100014.0
2022-03-16 09:50:00,106.83,106.92,106.64,106.72,92617.0,101.0281,101.1132,100.8484,100.9241,92617.0
2022-03-16 10:00:00,106.76,106.87,106.59,106.65,58296.0,100.9619,101.0659,100.8011,100.8579,58296.0
2022-03-16 10:10:00,106.65,107.46,106.65,107.36,93161.0,100.8579,101.6239,100.8579,101.5293,93161.0
2022-03-16 10:20:00,107.35,107.43,107.21,107.33,62196.0,101.5199,101.5955,101.3875,101.5009,62196.0
2022-03-16 10:30:00,107.34,107.44,107.11,107.24,91059.0,101.5104,101.605,101.2929,101.4158,91059.0
2022-03-16 10:40:00,107.24,107.26,106.69,106.75,71314.0,101.4158,101.4347,100.8957,100.9524,71314.0
2022-03-16 10:50:00,106.74,106.79,106.57,106.75,195707.0,100.943,100.9903,100.7822,100.9524,195707.0
2022-03-16 11:00:00,106.75,106.82,106.42,106.69,185197.0,100.9524,101.0186,100.6404,100.8957,185197.0
2022-03-16 11:10:00,106.73,106.9,106.71,106.79,49131.0,100.9335,101.0943,100.9146,100.9903,49131.0
2022-03-16 11:20:00,106.8,107.03,106.77,107.01,63891.0,100.9997,101.2172,100.9714,101.1983,63891.0
2022-03-16 11:30:00,107.03,107.13,106.83,106.95,40292.0,101.2172,101.3118,101.0281,101.1416,40292.0
2022-03-16 11:40:00,106.95,106.96,106.78,106.92,77557.0,101.1416,101.151,100.9808,101.1132,77557.0
2022-03-16 11:50:00,106.91,107.14,106.86,107.11,25217.0,101.1037,101.3213,101.0565,101.2929,25217.0
2022-03-16 12:00:00,107.11,107.25,107.03,107.19,35940.0,101.2929,101.4253,101.2172,101.3685,35940.0
2022-03-16 12:10:00,107.18,107.35,107.18,107.31,29410.0,101.3591,101.5199,101.3591,101.482,29410.0
2022-03-16 12:20:00,107.31,107.38,107.2,107.31,78141.0,101.482,101.5482,101.378,101.482,78141.0
2022-03-16 12:30:00,107.31,107.4,107.22,107.24,40678.0,101.482,101.5671,101.3969,101.4158,40678.0
2022-03-16 12:40:00,107.22,107.41,106.87,106.92,77312.0,101.3969,101.5766,101.0659,101.1132,77312.0
2022-03-16 12:50:00,106.94,107.16,106.92,107.13,78858.0,101.1321,101.3402,101.1132,101.3118,78858.0
2022-03-16 13:00:00,107.13,107.19,106.78,106.84,49631.0,101.3118,101.3685,100.9808,101.0375,49631.0
2022-03-16 13:10:00,106.8,106.82,106.7,106.76,89375.0,100.9997,101.0186,100.9052,100.9619,89375.0
2022-03-16 13:20:00,106.73,106.91,106.66,106.87,72840.0,100.9335,101.1037,100.8673,101.0659,72840.0
2022-03-16 13:30:00,106.88,107.02,106.82,106.86,36226.0,101.0754,101.2078,101.0186,101.0565,36226.0
2022-03-16 13:40:00,106.87,106.96,106.72,106.96,76182.0,101.0659,101.151,100.9241,101.151,76182.0
2022-03-16 13:50:00,106.96,107.04,106.83,106.88,53785.0,101.151,101.2267,101.0281,101.0754,53785.0
2022-03-16 14:00:00,106.86,106.92,106.12,106.14,184049.0,101.0565,101.1132,100.3567,100.3756,184049.0
2022-03-16 14:10:00,106.11,106.4,105.82,106.36,109349.0,100.3472,100.6214,100.0729,100.5836,109349.0
2022-03-16 14:20:00,106.4,106.43,105.72,105.73,80278.0,100.6214,100.6498,99.9784,99.9878,80278.0
2022-03-16 14:30:00,105.71,105.96,105.24,105.93,109823.0,99.9689,100.2053,99.5244,100.177,109823.0
2022-03-16 14:40:00,105.93,106.61,105.85,106.51,206412.0,100.177,100.82,100.1013,100.7255,206412.0
2022-03-16 14:50:00,106.52,106.87,106.31,106.62,202523.0,100.7349,101.0659,100.5363,100.8295,202523.0
2022-03-16 15:00:00,106.62,107.08,106.57,106.76,182375.0,100.8295,101.2645,100.7822,100.9619,182375.0
2022-03-16 15:10:00,106.8,107.19,106.72,107.18,190704.0,100.9997,101.3685,100.9241,101.3591,190704.0
2022-03-16 15:20:00,107.19,107.32,107.11,107.17,157484.0,101.3685,101.4915,101.2929,101.3496,157484.0
2022-03-16 15:30:00,107.19,107.21,106.92,107.13,156297.0,101.3685,101.3875,101.1132,101.3118,156297.0
2022-03-16 15:40:00,107.12,107.48,107.03,107.47,158323.0,101.3023,101.6428,101.2172,101.6333,158323.0
2022-03-16 15:50:00,107.49,107.81,107.43,107.76,292071.0,101.6522,101.9549,101.5955,101.9076,292071.0
2022-03-17 09:30:00,107.37,107.57,107.17,107.56,146564.0,101.5388,101.7279,101.3496,101.7184,146564.0
2022-03-17 09:40:00,107.54,107.95,107.41,107.64,108776.0,101.6995,102.0873,101.5766,101.7941,108776.0
2022-03-17 09:50:00,107.62,108.03,107.62,108.01,80527.0,101.7752,102.1629,101.7752,102.144,80527.0
2022-03-17 10:00:00,108.03,108.17,107.89,108.12,64729.0,102.1629,102.2953,102.0305,102.248,64729.0
2022-03-17 10:10:00,108.15,108.16,107.75,107.85,219944.0,102.2764,102.2859,101.8981,101.9927,219944.0
2022-03-17 10:20:00,107.85,108.27,107.85,108.26,39952.0,101.9927,102.3899,101.9927,102.3804,39952.0
2022-03-17 10:30:00,108.25,108.26,107.9,108.01,102698.0,102.371,102.3804,102.04,102.144,102698.0
2022-03-17 10:40:00,108.02,108.23,107.82,108.04,80474.0,102.1535,102.3521,101.9643,102.1724,80474.0
2022-03-17 10:50:00,108.02,108.13,107.82,108.07,42966.0,102.1535,102.2575,101.9643,102.2007,42966.0
2022-03-17 11:00:00,108.06,108.18,107.97,108.14,125070.0,102.1913,102.3048,102.1062,102.2669,125070.0
2022-03-17 11:10:00,108.13,108.18,108.05,108.18,46255.0,102.2575,102.3048,102.1818,102.3048,46255.0
2022-03-17 11:20:00,108.15,108.28,108.14,108.18,55174.0,102.2764,102.3993,102.2669,102.3048,55174.0
2022-03-17 11:30:00,108.17,108.37,108.12,108.36,70767.0,102.2953,102.4845,102.248,102.475,70767.0
2022-03-17 11:40:00,108.39,108.44,108.17,108.22,67262.0,102.5034,102.5507,102.2953,102.3426,67262.0
2022-03-17 11:50:00,108.21,108.56,108.21,108.55,91605.0,102.3331,102.6641,102.3331,102.6547,91605.0
2022-03-17 12:00:00,108.57,108.65,108.52,108.62,79552.0,102.6736,102.7492,102.6263,102.7209,79552.0
2022-03-17 12:10:00,108.62,108.63,108.44,108.55,32441.0,102.7209,102.7303,102.5507,102.6547,32441.0
2022-03-17 12:20:00,108.54,108.73,108.54,108.62,56882.0,102.6452,102.8249,102.6452,102.7209,56882.0
2022-03-17 12:30:00,108.62,108.69,108.54,108.68,61577.0,102.7209,102.7871,102.6452,102.7776,61577.0
2022-03-17 12:40:00,108.68,108.72,108.61,108.68,40077.0,102.7776,102.8154,102.7114,102.7776,40077.0
2022-03-17 12:50:00,108.67,108.84,108.67,108.81,43019.0,102.7682,102.9289,102.7682,102.9006,43019.0
2022-03-17 13:00:00,108.79,108.8,108.66,108.71,78436.0,102.8816,102.8911,102.7587,102.806,78436.0
2022-03-17 13:10:00,108.7,108.78,108.6,108.69,36878.0,102.7965,102.8722,102.702,102.7871,36878.0
2022-03-17 13:20:00,108.69,108.9,108.68,108.87,48690.0,102.7871,102.9857,102.7776,102.9573,48690.0
2022-03-17 13:30:00,108.87,108.89,108.78,108.88,76087.0,102.9573,102.9762,102.8722,102.9668,76087.0
2022-03-17 13:40:00,108.87,109.01,108.87,109.0,46533.0,102.9573,103.0897,102.9573,103.0802,46533.0
2022-03-17 13:50:00,109.0,109.1,108.95,109.08,45097.0,103.0802,103.1748,103.033,103.1559,45097.0
2022-03-17 14:00:00,109.07,109.13,109.03,109.08,56239.0,103.1464,103.2032,103.1086,103.1559,56239.0
2022-03-17 14:10:00,109.09,109.1,108.91,109.0,48741.0,103.1654,103.1748,102.9951,103.0802,48741.0
2022-03-17 14:20:00,109.04,109.09,108.76,108.78,50647.0,103.1181,103.1654,102.8533,102.8722,50647.0
2022-03-17 14:30:00,108.79,109.0,108.78,108.96,67470.0,102.8816,103.0802,102.8722,103.0424,67470.0
2022-03-17 14:40:00,108.96,109.01,108.87,108.97,68268.0,103.0424,103.0897,102.9573,103.0519,68268.0
2022-03-17 14:50:00,108.96,109.03,108.94,108.99,55663.0,103.0424,103.1086,103.0235,103.0708,55663.0
2022-03-17 15:00:00,108.97,109.05,108.85,108.89,70923.0,103.0519,103.1275,102.9384,102.9762,70923.0
2022-03-17 15:10:00,108.9,108.92,108.66,108.86,61172.0,102.9857,103.0046,102.7587,102.9478,61172.0
2022-03-17 15:20:00,108.86,108.91,108.73,108.86,86801.0,102.9478,102.9951,102.8249,102.9478,86801.0
2022-03-17 15:30:00,108.87,108.89,108.79,108.85,110940.0,102.9573,102.9762,102.8816,102.9384,110940.0
2022-03-17 15:40:00,108.85,109.11,108.85,109.06,93015.0,102.9384,103.1843,102.9384,103.137,93015.0
2022-03-17 15:50:00,109.06,109.14,108.87,109.05,174646.0,103.137,103.2126,102.9573,103.1275,174646.0
2022-03-18 09:30:00,108.64,108.9,108.44,108.51,119814.0,102.7398,102.9857,102.5507,102.6169,119814.0
2022-03-18 09:40:00,108.55,108.69,108.29,108.42,94595.0,102.6547,102.7871,102.4088,102.5317,94595.0
2022-03-18 09:50:00,108.38,108.57,108.28,108.56,53797.0,102.4939,102.6736,102.3993,102.6641,53797.0
2022-03-18 10:00:00,108.57,109.08,108.53,109.08,67292.0,102.6736,103.1559,102.6358,103.1559,67292.0
2022-03-18 10:10:00,109.07,109.12,108.78,108.9,150572.0,103.1464,103.1937,102.8722,102.9857,150572.0
2022-03-18 10:20:00,108.9,109.05,108.74,108.86,381038.0,102.9857,103.1275,102.8344,102.9478,381038.0
2022-03-18 10:30:00,108.85,108.99,108.55,108.6,178321.0,102.9384,103.0708,102.6547,102.702,178321.0
2022-03-18 10:40:00,108.58,108.73,108.48,108.55,88549.0,102.683,102.8249,102.5885,102.6547,88549.0
2022-03-18 10:50:00,108.53,108.73,108.44,108.6,53423.0,102.6358,102.8249,102.5507,102.702,53423.0
2022-03-18 11:00:00,108.6,108.66,108.46,108.55,56394.0,102.702,102.7587,102.5696,102.6547,56394.0
2022-03-18 11:10:00,108.56,108.64,108.38,108.51,32423.0,102.6641,102.7398,102.4939,102.6169,32423.0
2022-03-18 11:20:00,108.51,108.51,108.19,108.26,179763.0,102.6169,102.6169,102.3142,102.3804,179763.0
2022-03-18 11:30:00,108.26,108.53,108.22,108.36,98190.0,102.3804,102.6358,102.3426,102.475,98190.0
2022-03-18 11:40:00,108.37,108.38,108.2,108.29,38340.0,102.4845,102.4939,102.3237,102.4088,38340.0
2022-03-18 11:50:00,108.3,108.45,108.17,108.28,62640.0,102.4183,102.5601,102.2953,102.3993,62640.0
2022-03-18 12:00:00,108.31,108.46,108.21,108.4,43361.0,102.4277,102.5696,102.3331,102.5128,43361.0
2022-03-18 12:10:00,108.41,108.63,108.4,108.61,118421.0,102.5223,102.7303,102.5128,102.7114,118421.0
2022-03-18 12:20:00,108.6,108.78,108.51,108.75,107527.0,102.702,102.8722,102.6169,102.8438,107527.0
2022-03-18 12:30:00,108.75,108.89,108.72,108.86,47579.0,102.8438,102.9762,102.8154,102.9478,47579.0
2022-03-18 12:40:00,108.86,108.94,108.79,108.83,80880.0,102.9478,103.0235,102.8816,102.9195,80880.0
2022-03-18 12:50:00,108.84,109.04,108.84,109.01,33236.0,102.9289,103.1181,102.9289,103.0897,33236.0
2022-03-18 13:00:00,109.02,109.12,108.97,109.05,47687.0,103.0992,103.1937,103.0519,103.1275,47687.0
2022-03-18 13:10:00,109.05,109.13,109.02,109.08,44456.0,103.1275,103.2032,103.0992,103.1559,44456.0
2022-03-18 13:20:00,109.09,109.24,109.06,109.24,28586.0,103.1654,103.3072,103.137,103.3072,28586.0
2022-03-18 13:30:00,109.23,109.23,109.11,109.16,43526.0,103.2977,103.2977,103.1843,103.2316,43526.0
2022-03-18 13:40:00,109.14,109.22,109.07,109.19,37087.0,103.2126,103.2883,103.1464,103.2599,37087.0
2022-03-18 13:50:00,109.18,109.33,109.17,109.22,53904.0,103.2505,103.3923,103.241,103.2883,53904.0
2022-03-18 14:00:00,109.24,109.26,109.1,109.16,44488.0,103.3072,103.3261,103.1748,103.2316,44488.0
2022-03-18 14:10:00,109.17,109.34,109.1,109.29,40739.0,103.241,103.4018,103.1748,103.3545,40739.0
2022-03-18 14:20:00,109.3,109.3,109.17,109.22,33747.0,103.3639,103.3639,103.241,103.2883,33747.0
2022-03-18 14:30:00,109.22,109.37,109.19,109.31,56283.0,103.2883,103.4301,103.2599,103.3734,56283.0
2022-03-18 14:40:00,109.32,109.36,109.21,109.25,55269.0,103.3829,103.4207,103.2788,103.3167,55269.0
2022-03-18 14:50:00,109.25,109.29,109.18,109.22,59711.0,103.3167,103.3545,103.2505,103.2883,59711.0
2022-03-18 15:00:00,109.23,109.42,109.23,109.42,104458.0,103.2977,103.4774,103.2977,103.4774,104458.0
2022-03-18 15:10:00,109.41,109.48,109.35,109.47,137172.0,103.468,103.5342,103.4112,103.5247,137172.0
2022-03-18 15:20:00,109.48,109.57,109.42,109.49,116192.0,103.5342,103.6193,103.4774,103.5436,116192.0
2022-03-18 15:30:00,109.52,109.56,109.28,109.28,200773.0,103.572,103.6098,103.345,103.345,200773.0
2022-03-18 15:40:00,109.29,109.61,109.29,109.5,180312.0,103.3545,103.6571,103.3545,103.5531,180312.0
2022-03-18 15:50:00,109.47,109.78,109.47,109.57,339530.0,103.5247,103.8179,103.5247,103.6193,339530.0
2022-03-21 09:30:00,109.79,110.57,109.76,110.37,154982.0,103.8273,104.565,103.799,104.3758,154982.0
2022-03-21 09:40:00,110.35,110.39,109.47,109.5,182116.0,104.3569,104.3947,103.5247,103.5531,182116.0
2022-03-21 09:50:00,109.49,109.7,109.27,109.5,104494.0,103.5436,103.7422,103.3356,103.5531,104494.0
2022-03-21 10:00:00,109.47,109.71,109.4,109.62,119312.0,103.5247,103.7517,103.4585,103.6666,119312.0
2022-03-21 10:10:00,109.63,109.85,109.6,109.83,139295.0,103.676,103.8841,103.6477,103.8652,139295.0
2022-03-21 10:20:00,109.8,109.8,109.41,109.54,71577.0,103.8368,103.8368,103.468,103.5909,71577.0
2022-03-21 10:30:00,109.54,109.6,109.36,109.56,99745.0,103.5909,103.6477,103.4207,103.6098,99745.0
2022-03-21 10:40:00,109.52,109.69,109.5,109.57,32512.0,103.572,103.7328,103.5531,103.6193,32512.0
2022-03-21 10:50:00,109.57,109.8,109.54,109.73,50820.0,103.6193,103.8368,103.5909,103.7706,50820.0
2022-03-21 11:00:00,109.68,109.71,109.46,109.48,37233.0,103.7233,103.7517,103.5153,103.5342,37233.0
2022-03-21 11:10:00,109.48,109.56,109.32,109.32,118585.0,103.5342,103.6098,103.3829,103.3829,118585.0
2022-03-21 11:20:00,109.32,109.43,109.23,109.28,28627.0,103.3829,103.4869,103.2977,103.345,28627.0
2022-03-21 11:30:00,109.27,109.34,109.14,109.26,98132.0,103.3356,103.4018,103.2126,103.3261,98132.0
2022-03-21 11:40:00,109.28,109.29,109.07,109.22,139002.0,103.345,103.3545,103.1464,103.2883,139002.0
2022-03-21 11:50:00,109.24,109.55,109.23,109.45,60234.0,103.3072,103.6004,103.2977,103.5058,60234.0
2022-03-21 12:00:00,109.47,109.49,109.32,109.47,23889.0,103.5247,103.5436,103.3829,103.5247,23889.0
2022-03-21 12:10:00,109.47,109.62,109.43,109.61,35207.0,103.5247,103.6666,103.4869,103.6571,35207.0
2022-03-21 12:20:00,109.61,109.79,109.6,109.73,41220.0,103.6571,103.8273,103.6477,103.7706,41220.0
2022-03-21 12:30:00,109.7,109.7,109.09,109.21,82356.0,103.7422,103.7422,103.1654,103.2788,82356.0
2022-03-21 12:40:00,109.24,109.5,109.2,109.49,48134.0,103.3072,103.5531,103.2694,103.5436,48134.0
2022-03-21 12:50:00,109.45,109.45,108.96,109.03,36178.0,103.5058,103.5058,103.0424,103.1086,36178.0
2022-03-21 13:00:00,108.99,109.08,108.81,108.95,38940.0,103.0708,103.1559,102.9006,103.033,38940.0
2022-03-21 13:10:00,108.97,108.97,108.53,108.54,32055.0,103.0519,103.0519,102.6358,102.6452,32055.0
2022-03-21 13:20:00,108.54,108.76,108.49,108.51,60245.0,102.6452,102.8533,102.5979,102.6169,60245.0
2022-03-21 13:30:00,108.5,108.86,108.49,108.8,43821.0,102.6074,102.9478,102.5979,102.8911,43821.0
2022-03-21 13:40:00,108.77,108.79,108.59,108.7,35930.0,102.8627,102.8816,102.6925,102.7965,35930.0
2022-03-21 13:50:00,108.71,108.87,108.64,108.87,45189.0,102.806,102.9573,102.7398,102.9573,45189.0
2022-03-21 14:00:00,108.88,108.92,108.68,108.78,48765.0,102.9668,103.0046,102.7776,102.8722,48765.0
2022-03-21 14:10:00,108.74,108.76,108.56,108.64,94536.0,102.8344,102.8533,102.6641,102.7398,94536.0
2022-03-21 14:20:00,108.64,108.96,108.64,108.85,171876.0,102.7398,103.0424,102.7398,102.9384,171876.0
2022-03-21 14:30:00,108.84,108.88,108.72,108.81,207174.0,102.9289,102.9668,102.8154,102.9006,207174.0
2022-03-21 14:40:00,108.78,108.94,108.73,108.82,80662.0,102.8722,103.0235,102.8249,102.91,80662.0
2022-03-21 14:50:00,108.81,108.88,108.41,108.42,74990.0,102.9006,102.9668,102.5223,102.5317,74990.0
2022-03-21 15:00:00,108.41,108.42,108.28,108.37,41778.0,102.5223,102.5317,102.3993,102.4845,41778.0
2022-03-21 15:10:00,108.38,108.66,108.38,108.48,82544.0,102.4939,102.7587,102.4939,102.5885,82544.0
2022-03-21 15:20:00,108.47,108.67,108.45,108.66,92983.0,102.579,102.7682,102.5601,102.7587,92983.0
2022-03-21 15:30:00,108.68,108.75,108.5,108.5,58229.0,102.7776,102.8438,102.6074,102.6074,58229.0
2022-03-21 15:40:00,108.51,108.66,108.34,108.34,61587.0,102.6169,102.7587,102.4561,102.4561,61587.0
2022-03-21 15:50:00,108.34,109.01,108.34,109.0,129293.0,102.4561,103.0897,102.4561,103.0802,129293.0
2022-03-22 09:30:00,109.58,109.96,109.42,109.94,84005.0,103.6287,103.9881,103.4774,103.9692,84005.0
2022-03-22 09:40:00,109.95,110.21,109.9,110.21,95283.0,103.9786,104.2245,103.9314,104.2245,95283.0
2022-03-22 09:50:00,110.22,110.52,110.18,110.48,49844.0,104.234,104.5177,104.1962,104.4799,49844.0
2022-03-22 10:00:00,110.53,110.61,110.23,110.29,310144.0,104.5271,104.6028,104.2434,104.3002,310144.0
2022-03-22 10:10:00,110.29,110.35,109.98,110.06,177087.0,104.3002,104.3569,104.007,104.0827,177087.0
2022-03-22 10:20:00,110.06,110.17,109.99,109.99,178422.0,104.0827,104.1867,104.0165,104.0165,178422.0
2022-03-22 10:30:00,109.98,110.07,109.83,109.86,400885.0,104.007,104.0921,103.8652,103.8935,400885.0
2022-03-22 10:40:00,109.86,109.88,109.6,109.81,274470.0,103.8935,103.9124,103.6477,103.8462,274470.0
2022-03-22 10:50:00,109.82,109.85,109.67,109.73,45454.0,103.8557,103.8841,103.7139,103.7706,45454.0
2022-03-22 11:00:00,109.73,109.75,109.5,109.63,48936.0,103.7706,103.7895,103.5531,103.676,48936.0
2022-03-22 11:10:00,109.62,109.65,109.52,109.63,41821.0,103.6666,103.6949,103.572,103.676,41821.0
2022-03-22 11:20:00,109.62,109.63,109.39,109.43,36484.0,103.6666,103.676,103.4491,103.4869,36484.0
2022-03-22 11:30:00,109.42,109.43,109.13,109.31,91597.0,103.4774,103.4869,103.2032,103.3734,91597.0
2022-03-22 11:40:00,109.31,109.36,109.08,109.22,72159.0,103.3734,103.4207,103.1559,103.2883,72159.0
2022-03-22 11:50:00,109.22,109.27,109.1,109.14,77486.0,103.2883,103.3356,103.1748,103.2126,77486.0
2022-03-22 12:00:00,109.15,109.2,108.98,109.18,81539.0,103.2221,103.2694,103.0613,103.2505,81539.0
2022-03-22 12:10:00,109.19,109.22,108.99,109.07,51902.0,103.2599,103.2883,103.0708,103.1464,51902.0
2022-03-22 12:20:00,109.07,109.07,108.84,108.91,62342.0,103.1464,103.1464,102.9289,102.9951,62342.0
2022-03-22 12:30:00,108.89,109.03,108.79,109.01,76303.0,102.9762,103.1086,102.8816,103.0897,76303.0
2022-03-22 12:40:00,109.01,109.08,108.87,109.03,66197.0,103.0897,103.1559,102.9573,103.1086,66197.0
2022-03-22 12:50:00,109.04,109.18,109.03,109.16,86966.0,103.1181,103.2505,103.1086,103.2316,86966.0
2022-03-22 13:00:00,109.16,109.4,109.13,109.33,59617.0,103.2316,103.4585,103.2032,103.3923,59617.0
2022-03-22 13:10:00,109.31,109.43,109.28,109.37,59114.0,103.3734,103.4869,103.345,103.4301,59114.0
2022-03-22 13:20:00,109.37,109.45,109.26,109.44,57619.0,103.4301,103.5058,103.3261,103.4963,57619.0
2022-03-22 13:30:00,109.45,109.56,109.39,109.42,105603.0,103.5058,103.6098,103.4491,103.4774,105603.0
2022-03-22 13:40:00,109.41,109.42,109.3,109.36,33443.0,103.468,103.4774,103.3639,103.4207,33443.0
2022-03-22 13:50:00,109.36,109.48,109.36,109.43,34613.0,103.4207,103.5342,103.4207,103.4869,34613.0
2022-03-22 14:00:00,109.45,109.49,109.32,109.49,33367.0,103.5058,103.5436,103.3829,103.5436,33367.0
2022-03-22 14:10:00,109.49,109.53,109.41,109.5,27487.0,103.5436,103.5815,103.468,103.5531,27487.0
2022-03-22 14:20:00,109.51,109.51,109.22,109.34,34182.0,103.5625,103.5625,103.2883,103.4018,34182.0
2022-03-22 14:30:00,109.34,109.52,109.27,109.47,44271.0,103.4018,103.572,103.3356,103.5247,44271.0
2022-03-22 14:40:00,109.45,109.52,109.41,109.45,51647.0,103.5058,103.572,103.468,103.5058,51647.0
2022-03-22 14:50:00,109.43,109.59,109.42,109.5,49430.0,103.4869,103.6382,103.4774,103.5531,49430.0
2022-03-22 15:00:00,109.47,109.59,109.43,109.51,56572.0,103.5247,103.6382,103.4869,103.5625,56572.0
2022-03-22 15:10:00,109.47,109.6,109.39,109.45,68628.0,103.5247,103.6477,103.4491,103.5058,68628.0
2022-03-22 15:20:00,109.47,109.51,109.31,109.33,208952.0,103.5247,103.5625,103.3734,103.3923,208952.0
2022-03-22 15:30:00,109.32,109.46,109.26,109.41,76289.0,103.3829,103.5153,103.3261,103.468,76289.0
2022-03-22 15:40:00,109.4,109.62,109.35,109.59,97315.0,103.4585,103.6666,103.4112,103.6382,97315.0
2022-03-22 15:50:00,109.58,109.7,109.3,109.44,85710.0,103.6287,103.7422,103.3639,103.4963,85710.0
2022-03-23 09:30:00,109.07,109.18,108.76,108.76,129268.0,103.1464,103.2505,102.8533,102.8533,129268.0
2022-03-23 09:40:00,108.73,108.82,108.16,108.2,65749.0,102.8249,102.91,102.2859,102.3237,65749.0
2022-03-23 09:50:00,108.15,108.45,108.15,108.24,56258.0,102.2764,102.5601,102.2764,102.3615,56258.0
2022-03-23 10:00:00,108.18,108.45,108.15,108.35,59347.0,102.3048,102.5601,102.2764,102.4655,59347.0
2022-03-23 10:10:00,108.34,108.62,108.26,108.61,149692.0,102.4561,102.7209,102.3804,102.7114,149692.0
2022-03-23 10:20:00,108.6,108.67,108.4,108.53,92136.0,102.702,102.7682,102.5128,102.6358,92136.0
2022-03-23 10:30:00,108.53,108.67,108.48,108.67,56429.0,102.6358,102.7682,102.5885,102.7682,56429.0
2022-03-23 10:40:00,108.68,108.71,108.4,108.47,29366.0,102.7776,102.806,102.5128,102.579,29366.0
2022-03-23 10:50:00,108.51,108.6,108.44,108.49,54292.0,102.6169,102.702,102.5507,102.5979,54292.0
2022-03-23 11:00:00,108.52,108.71,108.51,108.58,19867.0,102.6263,102.806,102.6169,102.683,19867.0
2022-03-23 11:10:00,108.57,108.74,108.56,108.68,88451.0,102.6736,102.8344,102.6641,102.7776,88451.0
2022-03-23 11:20:00,108.72,108.93,108.7,108.91,53129.0,102.8154,103.014,102.7965,102.9951,53129.0
2022-03-23 11:30:00,108.91,109.0,108.84,108.93,36512.0,102.9951,103.0802,102.9289,103.014,36512.0
2022-03-23 11:40:00,108.92,108.94,108.79,108.87,91618.0,103.0046,103.0235,102.8816,102.9573,91618.0
2022-03-23 11:50:00,108.87,108.94,108.85,108.92,40779.0,102.9573,103.0235,102.9384,103.0046,40779.0
2022-03-23 12:00:00,108.89,109.02,108.62,108.64,57615.0,102.9762,103.0992,102.7209,102.7398,57615.0
2022-03-23 12:10:00,108.64,108.71,108.45,108.69,26063.0,102.7398,102.806,102.5601,102.7871,26063.0
2022-03-23 12:20:00,108.68,108.71,108.52,108.56,25813.0,102.7776,102.806,102.6263,102.6641,25813.0
2022-03-23 12:30:00,108.56,108.62,108.4,108.51,43107.0,102.6641,102.7209,102.5128,102.6169,43107.0
2022-03-23 12:40:00,108.52,108.55,108.29,108.32,33743.0,102.6263,102.6547,102.4088,102.4372,33743.0
2022-03-23 12:50:00,108.32,108.36,108.28,108.31,51949.0,102.4372,102.475,102.3993,102.4277,51949.0
2022-03-23 13:00:00,108.33,108.36,108.15,108.23,37161.0,102.4466,102.475,102.2764,102.3521,37161.0
2022-03-23 13:10:00,108.25,108.28,108.07,108.1,38327.0,102.371,102.3993,102.2007,102.2291,38327.0
2022-03-23 13:20:00,108.12,108.15,107.87,107.9,77240.0,102.248,102.2764,102.0116,102.04,77240.0
2022-03-23 13:30:00,107.91,108.0,107.87,107.95,49972.0,102.0494,102.1345,102.0116,102.0873,49972.0
2022-03-23 13:40:00,107.94,107.95,107.74,107.81,35074.0,102.0778,102.0873,101.8887,101.9549,35074.0
2022-03-23 13:50:00,107.78,108.06,107.76,108.03,45155.0,101.9265,102.1913,101.9076,102.1629,45155.0
2022-03-23 14:00:00,108.05,108.05,107.84,107.87,53406.0,102.1818,102.1818,101.9832,102.0116,53406.0
2022-03-23 14:10:00,107.88,107.89,107.7,107.84,71440.0,102.0211,102.0305,101.8508,101.9832,71440.0
2022-03-23 14:20:00,107.85,107.94,107.73,107.91,49833.0,101.9927,102.0778,101.8792,102.0494,49833.0
2022-03-23 14:30:00,107.93,107.95,107.74,107.88,37503.0,102.0684,102.0873,101.8887,102.0211,37503.0
2022-03-23 14:40:00,107.92,107.97,107.86,107.95,69825.0,102.0589,102.1062,102.0022,102.0873,69825.0
2022-03-23 14:50:00,107.96,107.98,107.73,107.75,78305.0,102.0967,102.1156,101.8792,101.8981,78305.0
2022-03-23 15:00:00,107.74,107.91,107.71,107.76,171160.0,101.8887,102.0494,101.8603,101.9076,171160.0
2022-03-23 15:10:00,107.76,107.83,107.71,107.71,65201.0,101.9076,101.9738,101.8603,101.8603,65201.0
2022-03-23 15:20:00,107.7,107.84,107.66,107.8,53941.0,101.8508,101.9832,101.813,101.9454,53941.0
2022-03-23 15:30:00,107.79,107.86,107.68,107.75,51081.0,101.936,102.0022,101.8319,101.8981,51081.0
2022-03-23 15:40:00,107.74,107.85,107.59,107.69,95081.0,101.8887,101.9927,101.7468,101.8414,95081.0
2022-03-23 15:50:00,107.67,107.67,107.4,107.48,93961.0,101.8225,101.8225,101.5671,101.6428,93961.0
2022-03-24 09:30:00,107.86,108.02,107.08,107.18,144991.0,102.1617,102.3133,101.4229,101.5177,144991.0
2022-03-24 09:40:00,107.16,107.62,107.09,107.44,49573.0,101.4987,101.9344,101.4324,101.7639,49573.0
2022-03-24 09:50:00,107.39,107.56,107.28,107.38,45806.0,101.7166,101.8776,101.6124,101.7071,45806.0
2022-03-24 10:00:00,107.37,107.76,107.37,107.49,70951.0,101.6976,102.067,101.6976,101.8113,70951.0
2022-03-24 10:10:00,107.52,107.52,107.16,107.26,76661.0,101.8397,101.8397,101.4987,101.5934,76661.0
2022-03-24 10:20:00,107.28,107.5,107.26,107.42,56851.0,101.6124,101.8208,101.5934,101.745,56851.0
2022-03-24 10:30:00,107.42,107.76,107.34,107.47,41063.0,101.745,102.067,101.6692,101.7923,41063.0
2022-03-24 10:40:00,107.48,107.64,107.39,107.51,50095.0,101.8018,101.9534,101.7166,101.8302,50095.0
2022-03-24 10:50:00,107.5,107.52,107.35,107.5,130954.0,101.8208,101.8397,101.6787,101.8208,130954.0
2022-03-24 11:00:00,107.49,107.78,107.45,107.48,85158.0,101.8113,102.086,101.7734,101.8018,85158.0
2022-03-24 11:10:00,107.46,107.69,107.46,107.66,31802.0,101.7829,102.0007,101.7829,101.9723,31802.0
2022-03-24 11:20:00,107.68,107.89,107.63,107.86,57889.0,101.9912,102.1901,101.9439,102.1617,57889.0
2022-03-24 11:30:00,107.86,107.96,107.79,107.94,40923.0,102.1617,102.2565,102.0954,102.2375,40923.0
2022-03-24 11:40:00,107.94,108.09,107.93,108.04,58695.0,102.2375,102.3796,102.228,102.3322,58695.0
2022-03-24 11:50:00,108.03,108.11,107.94,108.04,49271.0,102.3228,102.3985,102.2375,102.3322,49271.0
2022-03-24 12:00:00,108.03,108.06,107.78,107.79,54990.0,102.3228,102.3512,102.086,102.0954,54990.0
2022-03-24 12:10:00,107.81,107.92,107.78,107.89,24149.0,102.1144,102.2186,102.086,102.1901,24149.0
2022-03-24 12:20:00,107.88,107.97,107.77,107.8,30061.0,102.1807,102.2659,102.0765,102.1049,30061.0
2022-03-24 12:30:00,107.78,107.89,107.71,107.86,33641.0,102.086,102.1901,102.0197,102.1617,33641.0
2022-03-24 12:40:00,107.86,107.95,107.76,107.8,28079.0,102.1617,102.247,102.067,102.1049,28079.0
2022-03-24 12:50:00,107.8,107.9,107.78,107.84,32361.0,102.1049,102.1996,102.086,102.1428,32361.0
2022-03-24 13:00:00,107.84,107.91,107.79,107.82,56089.0,102.1428,102.2091,102.0954,102.1238,56089.0
2022-03-24 13:10:00,107.83,107.91,107.78,107.9,31591.0,102.1333,102.2091,102.086,102.1996,31591.0
2022-03-24 13:20:00,107.89,107.9,107.79,107.88,43719.0,102.1901,102.1996,102.0954,102.1807,43719.0
2022-03-24 13:30:00,107.87,107.9,107.77,107.8,54294.0,102.1712,102.1996,102.0765,102.1049,54294.0
2022-03-24 13:40:00,107.81,107.95,107.8,107.91,54529.0,102.1144,102.247,102.1049,102.2091,54529.0
2022-03-24 13:50:00,107.91,107.92,107.83,107.85,38310.0,102.2091,102.2186,102.1333,102.1523,38310.0
2022-03-24 14:00:00,107.85,107.97,107.83,107.84,65951.0,102.1523,102.2659,102.1333,102.1428,65951.0
2022-03-24 14:10:00,107.82,107.89,107.73,107.86,46076.0,102.1238,102.1901,102.0386,102.1617,46076.0
2022-03-24 14:20:00,107.87,107.87,107.73,107.79,48787.0,102.1712,102.1712,102.0386,102.0954,48787.0
2022-03-24 14:30:00,107.8,107.82,107.71,107.78,84843.0,102.1049,102.1238,102.0197,102.086,84843.0
2022-03-24 14:40:00,107.77,107.83,107.72,107.74,66871.0,102.0765,102.1333,102.0291,102.0481,66871.0
2022-03-24 14:50:00,107.75,107.97,107.75,107.95,71272.0,102.0575,102.2659,102.0575,102.247,71272.0
2022-03-24 15:00:00,107.94,108.05,107.84,108.03,112058.0,102.2375,102.3417,102.1428,102.3228,112058.0
2022-03-24 15:10:00,108.02,108.16,107.94,108.15,71355.0,102.3133,102.4459,102.2375,102.4364,71355.0
2022-03-24 15:20:00,108.15,108.19,108.09,108.12,90578.0,102.4364,102.4743,102.3796,102.408,90578.0
2022-03-24 15:30:00,108.14,108.17,108.05,108.11,436833.0,102.4269,102.4554,102.3417,102.3985,436833.0
2022-03-24 15:40:00,108.1,108.11,107.98,108.03,80836.0,102.3891,102.3985,102.2754,102.3228,80836.0
2022-03-24 15:50:00,108.05,108.25,108.04,108.23,127711.0,102.3417,102.5311,102.3322,102.5122,127711.0
2022-03-25 09:30:00,108.48,108.57,108.11,108.12,95898.0,102.749,102.8342,102.3985,102.408,95898.0
2022-03-25 09:40:00,108.08,108.41,108.07,108.25,60017.0,102.3701,102.6827,102.3606,102.5311,60017.0
2022-03-25 09:50:00,108.22,108.43,108.2,108.39,46720.0,102.5027,102.7016,102.4838,102.6637,46720.0
2022-03-25 10:00:00,108.4,108.66,108.38,108.62,36741.0,102.6732,102.9195,102.6543,102.8816,36741.0
2022-03-25 10:10:00,108.59,108.81,108.56,108.8,30283.0,102.8532,103.0615,102.8248,103.0521,30283.0
2022-03-25 10:20:00,108.81,108.95,108.73,108.74,37049.0,103.0615,103.1941,102.9858,102.9952,37049.0
2022-03-25 10:30:00,108.72,108.88,108.7,108.81,33564.0,102.9763,103.1278,102.9574,103.0615,33564.0
2022-03-25 10:40:00,108.81,108.99,108.78,108.93,46369.0,103.0615,103.232,103.0331,103.1752,46369.0
2022-03-25 10:50:00,108.93,109.02,108.83,109.01,47673.0,103.1752,103.2605,103.0805,103.251,47673.0
2022-03-25 11:00:00,109.01,109.04,108.66,108.66,45251.0,103.251,103.2794,102.9195,102.9195,45251.0
2022-03-25 11:10:00,108.66,108.67,108.27,108.45,167808.0,102.9195,102.9289,102.5501,102.7206,167808.0
2022-03-25 11:20:00,108.47,108.47,108.03,108.17,40784.0,102.7395,102.7395,102.3228,102.4554,40784.0
2022-03-25 11:30:00,108.16,108.42,108.16,108.34,48376.0,102.4459,102.6921,102.4459,102.6164,48376.0
2022-03-25 11:40:00,108.36,108.49,108.32,108.37,28237.0,102.6353,102.7585,102.5974,102.6448,28237.0
2022-03-25 11:50:00,108.36,108.51,108.24,108.34,34926.0,102.6353,102.7774,102.5217,102.6164,34926.0
2022-03-25 12:00:00,108.33,108.5,108.28,108.44,86571.0,102.6069,102.7679,102.5595,102.7111,86571.0
2022-03-25 12:10:00,108.43,108.5,108.38,108.47,61942.0,102.7016,102.7679,102.6543,102.7395,61942.0
2022-03-25 12:20:00,108.47,108.61,108.41,108.6,57868.0,102.7395,102.8721,102.6827,102.8626,57868.0
2022-03-25 12:30:00,108.58,108.59,108.36,108.41,43920.0,102.8437,102.8532,102.6353,102.6827,43920.0
2022-03-25 12:40:00,108.42,108.5,108.34,108.49,42502.0,102.6921,102.7679,102.6164,102.7585,42502.0
2022-03-25 12:50:00,108.48,108.55,108.32,108.41,30927.0,102.749,102.8153,102.5974,102.6827,30927.0
2022-03-25 13:00:00,108.39,108.46,108.31,108.41,30450.0,102.6637,102.73,102.588,102.6827,30450.0
2022-03-25 13:10:00,108.4,108.54,108.28,108.5,44482.0,102.6732,102.8058,102.5595,102.7679,44482.0
2022-03-25 13:20:00,108.48,108.49,108.14,108.23,33216.0,102.749,102.7585,102.4269,102.5122,33216.0
2022-03-25 13:30:00,108.23,108.4,108.22,108.34,54235.0,102.5122,102.6732,102.5027,102.6164,54235.0
2022-03-25 13:40:00,108.32,108.44,108.26,108.43,27672.0,102.5974,102.7111,102.5406,102.7016,27672.0
2022-03-25 13:50:00,108.44,108.63,108.4,108.61,57632.0,102.7111,102.8911,102.6732,102.8721,57632.0
2022-03-25 14:00:00,108.62,108.71,108.58,108.7,63455.0,102.8816,102.9668,102.8437,102.9574,63455.0
2022-03-25 14:10:00,108.71,108.75,108.66,108.71,46157.0,102.9668,103.0047,102.9195,102.9668,46157.0
2022-03-25 14:20:00,108.71,108.78,108.7,108.73,59235.0,102.9668,103.0331,102.9574,102.9858,59235.0
2022-03-25 14:30:00,108.73,108.85,108.73,108.82,129344.0,102.9858,103.0994,102.9858,103.071,129344.0
2022-03-25 14:40:00,108.82,108.84,108.76,108.79,56851.0,103.071,103.09,103.0142,103.0426,56851.0
2022-03-25 14:50:00,108.81,108.87,108.74,108.78,73975.0,103.0615,103.1184,102.9952,103.0331,73975.0
2022-03-25 15:00:00,108.77,108.79,108.57,108.59,65104.0,103.0237,103.0426,102.8342,102.8532,65104.0
2022-03-25 15:10:00,108.62,108.73,108.57,108.61,75180.0,102.8816,102.9858,102.8342,102.8721,75180.0
2022-03-25 15:20:00,108.61,108.61,108.4,108.43,53001.0,102.8721,102.8721,102.6732,102.7016,53001.0
2022-03-25 15:30:00,108.42,108.47,108.29,108.3,56808.0,102.6921,102.7395,102.569,102.5785,56808.0
2022-03-25 15:40:00,108.29,108.7,108.29,108.7,72547.0,102.569,102.9574,102.569,102.9574,72547.0
2022-03-25 15:50:00,108.72,108.94,108.65,108.89,100024.0,102.9763,103.1847,102.91,103.1373,100024.0
2022-03-28 09:30:00,108.61,108.67,108.12,108.24,204298.0,102.8721,102.9289,102.408,102.5217,204298.0
2022-03-28 09:40:00,108.23,108.25,107.84,107.89,199071.0,102.5122,102.5311,102.1428,102.1901,199071.0
2022-03-28 09:50:00,107.92,108.27,107.88,108.18,144917.0,102.2186,102.5501,102.1807,102.4648,144917.0
2022-03-28 10:00:00,108.19,108.37,107.89,108.28,88483.0,102.4743,102.6448,102.1901,102.5595,88483.0
2022-03-28 10:10:00,108.3,108.33,108.11,108.13,49422.0,102.5785,102.6069,102.3985,102.4175,49422.0
2022-03-28 10:20:00,108.14,108.22,108.02,108.15,50601.0,102.4269,102.5027,102.3133,102.4364,50601.0
2022-03-28 10:30:00,108.16,108.22,107.96,108.04,57289.0,102.4459,102.5027,102.2565,102.3322,57289.0
2022-03-28 10:40:00,108.06,108.16,107.98,108.09,89846.0,102.3512,102.4459,102.2754,102.3796,89846.0
2022-03-28 10:50:00,108.09,108.17,108.01,108.08,48863.0,102.3796,102.4554,102.3038,102.3701,48863.0
2022-03-28 11:00:00,108.09,108.15,107.83,107.89,91013.0,102.3796,102.4364,102.1333,102.1901,91013.0
2022-03-28 11:10:00,107.92,107.98,107.87,107.96,17337.0,102.2186,102.2754,102.1712,102.2565,17337.0
2022-03-28 11:20:00,107.97,107.98,107.75,107.91,63849.0,102.2659,102.2754,102.0575,102.2091,63849.0
2022-03-28 11:30:00,107.9,107.94,107.64,107.69,50037.0,102.1996,102.2375,101.9534,102.0007,50037.0
2022-03-28 11:40:00,107.69,107.8,107.46,107.47,87070.0,102.0007,102.1049,101.7829,101.7923,87070.0
2022-03-28 11:50:00,107.46,107.54,107.34,107.34,47178.0,101.7829,101.8586,101.6692,101.6692,47178.0
2022-03-28 12:00:00,107.33,107.61,107.33,107.51,67288.0,101.6597,101.9249,101.6597,101.8302,67288.0
2022-03-28 12:10:00,107.51,107.51,107.3,107.3,87228.0,101.8302,101.8302,101.6313,101.6313,87228.0
2022-03-28 12:20:00,107.31,107.49,107.31,107.43,66748.0,101.6408,101.8113,101.6408,101.7545,66748.0
2022-03-28 12:30:00,107.43,107.53,107.35,107.51,64650.0,101.7545,101.8492,101.6787,101.8302,64650.0
2022-03-28 12:40:00,107.51,107.61,107.45,107.56,41236.0,101.8302,101.9249,101.7734,101.8776,41236.0
2022-03-28 12:50:00,107.55,107.72,107.54,107.7,44676.0,101.8681,102.0291,101.8586,102.0102,44676.0
2022-03-28 13:00:00,107.72,107.8,107.56,107.63,53834.0,102.0291,102.1049,101.8776,101.9439,53834.0
2022-03-28 13:10:00,107.61,107.68,107.56,107.58,51446.0,101.9249,101.9912,101.8776,101.8965,51446.0
2022-03-28 13:20:00,107.59,107.81,107.56,107.76,47957.0,101.906,102.1144,101.8776,102.067,47957.0
2022-03-28 13:30:00,107.76,107.8,107.72,107.75,35938.0,102.067,102.1049,102.0291,102.0575,35938.0
2022-03-28 13:40:00,107.77,107.81,107.65,107.71,51748.0,102.0765,102.1144,101.9628,102.0197,51748.0
2022-03-28 13:50:00,107.7,107.74,107.6,107.68,365999.0,102.0102,102.0481,101.9155,101.9912,365999.0
2022-03-28 14:00:00,107.68,107.73,107.55,107.68,47000.0,101.9912,102.0386,101.8681,101.9912,47000.0
2022-03-28 14:10:00,107.68,107.72,107.46,107.47,58141.0,101.9912,102.0291,101.7829,101.7923,58141.0
2022-03-28 14:20:00,107.52,107.65,107.48,107.61,47072.0,101.8397,101.9628,101.8018,101.9249,47072.0
2022-03-28 14:30:00,107.59,107.67,107.54,107.63,42461.0,101.906,101.9818,101.8586,101.9439,42461.0
2022-03-28 14:40:00,107.62,107.78,107.6,107.76,71231.0,101.9344,102.086,101.9155,102.067,71231.0
2022-03-28 14:50:00,107.76,108.01,107.76,108.0,82374.0,102.067,102.3038,102.067,102.2943,82374.0
2022-03-28 15:00:00,108.0,108.01,107.85,107.9,74117.0,102.2943,102.3038,102.1523,102.1996,74117.0
2022-03-28 15:10:00,107.89,107.97,107.87,107.87,57063.0,102.1901,102.2659,102.1712,102.1712,57063.0
2022-03-28 15:20:00,107.86,107.99,107.85,107.97,150487.0,102.1617,102.2849,102.1523,102.2659,150487.0
2022-03-28 15:30:00,107.97,108.05,107.92,107.97,152209.0,102.2659,102.3417,102.2186,102.2659,152209.0
2022-03-28 15:40:00,107.99,108.26,107.98,108.25,145331.0,102.2849,102.5406,102.2754,102.5311,145331.0
2022-03-28 15:50:00,108.25,108.51,108.12,108.5,151258.0,102.5311,102.7774,102.408,102.7679,151258.0
2022-03-29 09:30:00,109.16,110.41,109.16,110.35,190378.0,103.3931,104.577,103.3931,104.5202,190378.0
2022-03-29 09:40:00,110.37,110.62,110.18,110.18,148248.0,104.5391,104.7759,104.3592,104.3592,148248.0
2022-03-29 09:50:00,110.16,110.36,110.1,110.13,112438.0,104.3402,104.5297,104.2834,104.3118,112438.0
2022-03-29 10:00:00,110.12,110.15,109.64,109.72,328166.0,104.3023,104.3308,103.8477,103.9235,328166.0
2022-03-29 10:10:00,109.73,109.96,109.64,109.91,122510.0,103.9329,104.1508,103.8477,104.1034,122510.0
2022-03-29 10:20:00,109.91,110.25,109.91,110.25,123976.0,104.1034,104.4255,104.1034,104.4255,123976.0
2022-03-29 10:30:00,110.28,110.52,110.24,110.42,97455.0,104.4539,104.6812,104.416,104.5865,97455.0
2022-03-29 10:40:00,110.41,110.53,110.21,110.31,92408.0,104.577,104.6907,104.3876,104.4823,92408.0
2022-03-29 10:50:00,110.33,110.52,110.33,110.52,162920.0,104.5012,104.6812,104.5012,104.6812,162920.0
2022-03-29 11:00:00,110.52,110.6,110.43,110.48,68057.0,104.6812,104.757,104.596,104.6433,68057.0
2022-03-29 11:10:00,110.47,110.55,110.27,110.32,201655.0,104.6338,104.7096,104.4444,104.4918,201655.0
2022-03-29 11:20:00,110.33,110.36,110.14,110.26,145895.0,104.5012,104.5297,104.3213,104.4349,145895.0
2022-03-29 11:30:00,110.27,110.37,110.22,110.27,144580.0,104.4444,104.5391,104.3971,104.4444,144580.0
2022-03-29 11:40:00,110.27,110.39,110.21,110.38,150463.0,104.4444,104.5581,104.3876,104.5486,150463.0
2022-03-29 11:50:00,110.37,110.38,110.2,110.23,183755.0,104.5391,104.5486,104.3781,104.4065,183755.0
2022-03-29 12:00:00,110.23,110.24,110.03,110.03,157022.0,104.4065,104.416,104.2171,104.2171,157022.0
2022-03-29 12:10:00,110.03,110.13,109.93,110.09,160235.0,104.2171,104.3118,104.1224,104.2739,160235.0
2022-03-29 12:20:00,110.1,110.1,109.95,110.03,137207.0,104.2834,104.2834,104.1413,104.2171,137207.0
2022-03-29 12:30:00,110.02,110.07,109.73,109.8,184178.0,104.2076,104.255,103.9329,103.9992,184178.0
2022-03-29 12:40:00,109.81,110.01,109.8,109.98,156799.0,104.0087,104.1981,103.9992,104.1697,156799.0
2022-03-29 12:50:00,109.98,109.99,109.73,109.79,131862.0,104.1697,104.1792,103.9329,103.9898,131862.0
2022-03-29 13:00:00,109.79,110.13,109.65,109.72,744588.0,103.9898,104.3118,103.8572,103.9235,744588.0
2022-03-29 13:10:00,109.73,109.97,109.73,109.94,81124.0,103.9329,104.1603,103.9329,104.1318,81124.0
2022-03-29 13:20:00,109.94,109.96,109.79,109.92,158334.0,104.1318,104.1508,103.9898,104.1129,158334.0
2022-03-29 13:30:00,109.92,110.04,109.87,110.01,114602.0,104.1129,104.2266,104.0655,104.1981,114602.0
2022-03-29 13:40:00,110.02,110.22,109.97,110.16,89793.0,104.2076,104.3971,104.1603,104.3402,89793.0
2022-03-29 13:50:00,110.17,110.38,110.15,110.38,41178.0,104.3497,104.5486,104.3308,104.5486,41178.0
2022-03-29 14:00:00,110.39,110.48,110.0,110.46,767772.0,104.5581,104.6433,104.1887,104.6244,767772.0
2022-03-29 14:10:00,110.45,110.63,110.45,110.55,82660.0,104.6149,104.7854,104.6149,104.7096,82660.0
2022-03-29 14:20:00,110.55,110.78,110.53,110.77,44586.0,104.7096,104.9275,104.6907,104.918,44586.0
2022-03-29 14:30:00,110.78,110.92,110.75,110.85,107709.0,104.9275,105.0601,104.8991,104.9938,107709.0
2022-03-29 14:40:00,110.84,110.88,110.79,110.8,80441.0,104.9843,105.0222,104.9369,104.9464,80441.0
2022-03-29 14:50:00,110.8,110.93,110.77,110.92,95971.0,104.9464,105.0695,104.918,105.0601,95971.0
2022-03-29 15:00:00,110.92,111.04,110.81,111.02,165783.0,105.0601,105.1737,104.9559,105.1548,165783.0
2022-03-29 15:10:00,111.02,111.12,110.97,111.08,189376.0,105.1548,105.2495,105.1074,105.2116,189376.0
2022-03-29 15:20:00,111.09,111.22,111.05,111.22,123817.0,105.2211,105.3442,105.1832,105.3442,123817.0
2022-03-29 15:30:00,111.22,111.39,111.19,111.21,152659.0,105.3442,105.5052,105.3158,105.3348,152659.0
2022-03-29 15:40:00,111.22,111.27,111.09,111.14,169031.0,105.3442,105.3916,105.2211,105.2685,169031.0
2022-03-29 15:50:00,111.13,111.16,110.97,111.12,398560.0,105.259,105.2874,105.1074,105.2495,398560.0
2022-03-30 09:30:00,110.92,111.03,110.66,110.98,183681.0,105.0601,105.1643,104.8138,105.1169,183681.0
2022-03-30 09:40:00,110.98,111.14,110.61,110.83,118623.0,105.1169,105.2685,104.7665,104.9748,118623.0
2022-03-30 09:50:00,110.86,111.16,110.76,111.15,67999.0,105.0032,105.2874,104.9085,105.2779,67999.0
2022-03-30 10:00:00,111.17,111.2,110.83,110.85,141475.0,105.2969,105.3253,104.9748,104.9938,141475.0
2022-03-30 10:10:00,110.86,110.88,110.5,110.59,195152.0,105.0032,105.0222,104.6623,104.7475,195152.0
2022-03-30 10:20:00,110.6,110.7,110.44,110.48,38592.0,104.757,104.8517,104.6054,104.6433,38592.0
2022-03-30 10:30:00,110.48,110.55,110.38,110.52,68862.0,104.6433,104.7096,104.5486,104.6812,68862.0
2022-03-30 10:40:00,110.51,110.57,110.43,110.46,52862.0,104.6717,104.7286,104.596,104.6244,52862.0
2022-03-30 10:50:00,110.47,110.54,110.34,110.36,110898.0,104.6338,104.7001,104.5107,104.5297,110898.0
2022-03-30 11:00:00,110.37,110.55,110.3,110.31,66984.0,104.5391,104.7096,104.4728,104.4823,66984.0
2022-03-30 11:10:00,110.29,110.44,110.18,110.35,51448.0,104.4634,104.6054,104.3592,104.5202,51448.0
2022-03-30 11:20:00,110.35,110.37,110.14,110.21,50953.0,104.5202,104.5391,104.3213,104.3876,50953.0
2022-03-30 11:30:00,110.24,110.35,110.17,110.34,69035.0,104.416,104.5202,104.3497,104.5107,69035.0
2022-03-30 11:40:00,110.35,110.45,110.27,110.33,91807.0,104.5202,104.6149,104.4444,104.5012,91807.0
2022-03-30 11:50:00,110.33,110.34,110.18,110.23,176765.0,104.5012,104.5107,104.3592,104.4065,176765.0
2022-03-30 12:00:00,110.23,110.29,110.08,110.13,49526.0,104.4065,104.4634,104.2645,104.3118,49526.0
2022-03-30 12:10:00,110.12,110.29,110.1,110.29,26993.0,104.3023,104.4634,104.2834,104.4634,26993.0
2022-03-30 12:20:00,110.3,110.33,110.17,110.23,40852.0,104.4728,104.5012,104.3497,104.4065,40852.0
2022-03-30 12:30:00,110.25,110.35,110.23,110.35,25682.0,104.4255,104.5202,104.4065,104.5202,25682.0
2022-03-30 12:40:00,110.35,110.37,110.26,110.29,26403.0,104.5202,104.5391,104.4349,104.4634,26403.0
2022-03-30 12:50:00,110.29,110.3,110.2,110.28,26860.0,104.4634,104.4728,104.3781,104.4539,26860.0
2022-03-30 13:00:00,110.28,110.29,110.06,110.15,23826.0,104.4539,104.4634,104.2455,104.3308,23826.0
2022-03-30 13:10:00,110.17,110.18,110.03,110.05,76121.0,104.3497,104.3592,104.2171,104.236,76121.0
2022-03-30 13:20:00,110.05,110.05,109.83,109.88,50470.0,104.236,104.236,104.0277,104.075,50470.0
2022-03-30 13:30:00,109.88,109.89,109.72,109.73,350007.0,104.075,104.0845,103.9235,103.9329,350007.0
2022-03-30 13:40:00,109.73,109.94,109.72,109.94,79405.0,103.9329,104.1318,103.9235,104.1318,79405.0
2022-03-30 13:50:00,109.93,110.03,109.84,109.9,36068.0,104.1224,104.2171,104.0371,104.094,36068.0
2022-03-30 14:00:00,109.89,110.09,109.87,110.04,117820.0,104.0845,104.2739,104.0655,104.2266,117820.0
2022-03-30 14:10:00,110.06,110.06,109.81,109.82,35863.0,104.2455,104.2455,104.0087,104.0182,35863.0
2022-03-30 14:20:00,109.83,109.83,109.63,109.69,42671.0,104.0277,104.0277,103.8382,103.8951,42671.0
2022-03-30 14:30:00,109.68,109.75,109.66,109.67,71070.0,103.8856,103.9519,103.8666,103.8761,71070.0
2022-03-30 14:40:00,109.66,109.69,109.44,109.47,73062.0,103.8666,103.8951,103.6583,103.6867,73062.0
2022-03-30 14:50:00,109.46,109.5,109.25,109.3,84193.0,103.6772,103.7151,103.4783,103.5257,84193.0
2022-03-30 15:00:00,109.3,109.3,109.06,109.06,83786.0,103.5257,103.5257,103.2983,103.2983,83786.0
2022-03-30 15:10:00,109.06,109.12,108.86,108.88,69801.0,103.2983,103.3552,103.1089,103.1278,69801.0
2022-03-30 15:20:00,108.87,108.9,108.68,108.87,80220.0,103.1184,103.1468,102.9384,103.1184,80220.0
2022-03-30 15:30:00,108.88,109.09,108.84,108.91,116678.0,103.1278,103.3268,103.09,103.1563,116678.0
2022-03-30 15:40:00,108.9,109.1,108.78,109.04,80729.0,103.1468,103.3362,103.0331,103.2794,80729.0
2022-03-30 15:50:00,109.03,109.12,108.76,109.06,156010.0,103.2699,103.3552,103.0142,103.2983,156010.0
2022-03-31 09:30:00,108.93,109.41,108.8,109.32,185832.0,103.1752,103.6298,103.0521,103.5446,185832.0
2022-03-31 09:40:00,109.27,109.43,109.12,109.43,56409.0,103.4972,103.6488,103.3552,103.6488,56409.0
2022-03-31 09:50:00,109.42,109.68,109.27,109.36,79769.0,103.6393,103.8856,103.4972,103.5825,79769.0
2022-03-31 10:00:00,109.35,109.35,108.96,109.09,123980.0,103.573,103.573,103.2036,103.3268,123980.0
2022-03-31 10:10:00,109.07,109.29,108.96,109.18,116232.0,103.3078,103.5162,103.2036,103.412,116232.0
2022-03-31 10:20:00,109.17,109.18,108.76,109.02,79286.0,103.4025,103.412,103.0142,103.2605,79286.0
2022-03-31 10:30:00,109.03,109.17,108.92,109.08,45636.0,103.2699,103.4025,103.1657,103.3173,45636.0
2022-03-31 10:40:00,109.06,109.36,109.04,109.34,65697.0,103.2983,103.5825,103.2794,103.5635,65697.0
2022-03-31 10:50:00,109.34,109.54,109.24,109.47,67217.0,103.5635,103.753,103.4688,103.6867,67217.0
2022-03-31 11:00:00,109.47,109.48,109.21,109.34,39213.0,103.6867,103.6961,103.4404,103.5635,39213.0
2022-03-31 11:10:00,109.31,109.4,109.12,109.15,47792.0,103.5351,103.6204,103.3552,103.3836,47792.0
2022-03-31 11:20:00,109.12,109.13,108.98,109.02,57464.0,103.3552,103.3646,103.2226,103.2605,57464.0
2022-03-31 11:30:00,109.01,109.05,108.87,109.01,55353.0,103.251,103.2889,103.1184,103.251,55353.0
2022-03-31 11:40:00,109.02,109.14,108.91,108.95,63850.0,103.2605,103.3741,103.1563,103.1941,63850.0
2022-03-31 11:50:00,108.93,109.06,108.87,109.06,43447.0,103.1752,103.2983,103.1184,103.2983,43447.0
2022-03-31 12:00:00,109.05,109.1,108.97,109.08,40650.0,103.2889,103.3362,103.2131,103.3173,40650.0
2022-03-31 12:10:00,109.08,109.19,109.04,109.18,49210.0,103.3173,103.4215,103.2794,103.412,49210.0
2022-03-31 12:20:00,109.18,109.2,108.86,108.93,97228.0,103.412,103.4309,103.1089,103.1752,97228.0
2022-03-31 12:30:00,108.94,108.96,108.83,108.9,33093.0,103.1847,103.2036,103.0805,103.1468,33093.0
2022-03-31 12:40:00,108.92,109.0,108.85,108.9,28873.0,103.1657,103.2415,103.0994,103.1468,28873.0
2022-03-31 12:50:00,108.9,108.95,108.83,108.84,30246.0,103.1468,103.1941,103.0805,103.09,30246.0
2022-03-31 13:00:00,108.82,108.94,108.78,108.81,37752.0,103.071,103.1847,103.0331,103.0615,37752.0
2022-03-31 13:10:00,108.81,108.81,108.58,108.73,94927.0,103.0615,103.0615,102.8437,102.9858,94927.0
2022-03-31 13:20:00,108.73,108.82,108.66,108.82,32085.0,102.9858,103.071,102.9195,103.071,32085.0
2022-03-31 13:30:00,108.8,108.84,108.69,108.7,41750.0,103.0521,103.09,102.9479,102.9574,41750.0
2022-03-31 13:40:00,108.71,108.89,108.71,108.89,31920.0,102.9668,103.1373,102.9668,103.1373,31920.0
2022-03-31 13:50:00,108.89,108.94,108.76,108.76,56464.0,103.1373,103.1847,103.0142,103.0142,56464.0
2022-03-31 14:00:00,108.77,108.77,108.5,108.55,60487.0,103.0237,103.0237,102.7679,102.8153,60487.0
2022-03-31 14:10:00,108.54,108.62,108.45,108.47,65182.0,102.8058,102.8816,102.7206,102.7395,65182.0
2022-03-31 14:20:00,108.46,108.56,108.43,108.55,55581.0,102.73,102.8248,102.7016,102.8153,55581.0
2022-03-31 14:30:00,108.56,108.63,108.51,108.56,52544.0,102.8248,102.8911,102.7774,102.8248,52544.0
2022-03-31 14:40:00,108.55,108.59,108.41,108.45,60378.0,102.8153,102.8532,102.6827,102.7206,60378.0
2022-03-31 14:50:00,108.46,108.57,108.42,108.57,113979.0,102.73,102.8342,102.6921,102.8342,113979.0
2022-03-31 15:00:00,108.58,108.74,108.54,108.59,132913.0,102.8437,102.9952,102.8058,102.8532,132913.0
2022-03-31 15:10:00,108.59,108.61,108.49,108.53,110872.0,102.8532,102.8721,102.7585,102.7963,110872.0
2022-03-31 15:20:00,108.53,108.53,108.3,108.34,260064.0,102.7963,102.7963,102.5785,102.6164,260064.0
2022-03-31 15:30:00,108.34,108.35,108.08,108.19,67854.0,102.6164,102.6258,102.3701,102.4743,67854.0
2022-03-31 15:40:00,108.17,108.19,107.95,107.95,72935.0,102.4554,102.4743,102.247,102.247,72935.0
2022-03-31 15:50:00,107.93,108.14,107.84,107.86,220759.0,102.228,102.4269,102.1428,102.1617,220759.0
2022-04-01 09:30:00,108.35,109.07,108.35,108.88,152816.0,102.6258,103.3078,102.6258,103.1278,152816.0
2022-04-01 09:40:00,108.87,108.88,108.62,108.8,71554.0,103.1184,103.1278,102.8816,103.0521,71554.0
2022-04-01 09:50:00,108.8,108.91,108.58,108.91,90933.0,103.0521,103.1563,102.8437,103.1563,90933.0
2022-04-01 10:00:00,108.91,109.0,108.49,108.64,117001.0,103.1563,103.2415,102.7585,102.9005,117001.0
2022-04-01 10:10:00,108.64,108.71,108.22,108.25,137759.0,102.9005,102.9668,102.5027,102.5311,137759.0
2022-04-01 10:20:00,108.25,108.28,108.07,108.19,716044.0,102.5311,102.5595,102.3606,102.4743,716044.0
2022-04-01 10:30:00,108.17,108.46,108.13,108.33,154487.0,102.4554,102.73,102.4175,102.6069,154487.0
2022-04-01 10:40:00,108.32,108.51,108.25,108.36,106603.0,102.5974,102.7774,102.5311,102.6353,106603.0
2022-04-01 10:50:00,108.37,108.5,108.32,108.36,114414.0,102.6448,102.7679,102.5974,102.6353,114414.0
2022-04-01 11:00:00,108.37,108.67,108.27,108.64,46784.0,102.6448,102.9289,102.5501,102.9005,46784.0
2022-04-01 11:10:00,108.62,108.66,108.47,108.51,41226.0,102.8816,102.9195,102.7395,102.7774,41226.0
2022-04-01 11:20:00,108.51,108.62,108.45,108.5,37195.0,102.7774,102.8816,102.7206,102.7679,37195.0
2022-04-01 11:30:00,108.52,108.56,108.31,108.37,38358.0,102.7869,102.8248,102.588,102.6448,38358.0
2022-04-01 11:40:00,108.34,108.35,108.16,108.25,35629.0,102.6164,102.6258,102.4459,102.5311,35629.0
2022-04-01 11:50:00,108.25,108.39,108.0,108.23,220546.0,102.5311,102.6637,102.2943,102.5122,220546.0
2022-04-01 12:00:00,108.23,108.24,107.93,108.06,225762.0,102.5122,102.5217,102.228,102.3512,225762.0
2022-04-01 12:10:00,108.06,108.13,107.93,108.04,42919.0,102.3512,102.4175,102.228,102.3322,42919.0
2022-04-01 12:20:00,108.03,108.12,107.99,108.08,52810.0,102.3228,102.408,102.2849,102.3701,52810.0
2022-04-01 12:30:00,108.07,108.07,107.74,107.9,58029.0,102.3606,102.3606,102.0481,102.1996,58029.0
2022-04-01 12:40:00,107.9,108.06,107.85,108.03,46255.0,102.1996,102.3512,102.1523,102.3228,46255.0
2022-04-01 12:50:00,108.04,108.14,107.98,108.01,26160.0,102.3322,102.4269,102.2754,102.3038,26160.0
2022-04-01 13:00:00,108.02,108.11,107.9,107.98,44750.0,102.3133,102.3985,102.1996,102.2754,44750.0
2022-04-01 13:10:00,107.97,107.98,107.84,107.93,35922.0,102.2659,102.2754,102.1428,102.228,35922.0
2022-04-01 13:20:00,107.94,107.99,107.83,107.93,31151.0,102.2375,102.2849,102.1333,102.228,31151.0
2022-04-01 13:30:00,107.92,108.22,107.88,108.19,115741.0,102.2186,102.5027,102.1807,102.4743,115741.0
2022-04-01 13:40:00,108.17,108.31,108.13,108.17,34147.0,102.4554,102.588,102.4175,102.4554,34147.0
2022-04-01 13:50:00,108.15,108.27,108.11,108.22,35510.0,102.4364,102.5501,102.3985,102.5027,35510.0
2022-04-01 14:00:00,108.21,108.5,108.21,108.46,53625.0,102.4932,102.7679,102.4932,102.73,53625.0
2022-04-01 14:10:00,108.46,108.58,108.37,108.49,127248.0,102.73,102.8437,102.6448,102.7585,127248.0
2022-04-01 14:20:00,108.5,108.73,108.46,108.73,115193.0,102.7679,102.9858,102.73,102.9858,115193.0
2022-04-01 14:30:00,108.72,108.85,108.72,108.81,44479.0,102.9763,103.0994,102.9763,103.0615,44479.0
2022-04-01 14:40:00,108.82,108.89,108.74,108.74,60519.0,103.071,103.1373,102.9952,102.9952,60519.0
2022-04-01 14:50:00,108.73,108.89,108.68,108.82,74606.0,102.9858,103.1373,102.9384,103.071,74606.0
2022-04-01 15:00:00,108.81,109.01,108.81,108.87,123056.0,103.0615,103.251,103.0615,103.1184,123056.0
2022-04-01 15:10:00,108.87,108.88,108.62,108.64,59920.0,103.1184,103.1278,102.8816,102.9005,59920.0
2022-04-01 15:20:00,108.61,108.69,108.56,108.69,52232.0,102.8721,102.9479,102.8248,102.9479,52232.0
2022-04-01 15:30:00,108.7,108.76,108.57,108.63,35813.0,102.9574,103.0142,102.8342,102.8911,35813.0
2022-04-01 15:40:00,108.62,108.76,108.56,108.69,94064.0,102.8816,103.0142,102.8248,102.9479,94064.0
2022-04-01 15:50:00,108.7,109.1,108.7,109.0,306006.0,102.9574,103.3362,102.9574,103.2415,306006.0
2022-04-04 09:30:00,109.08,109.29,108.5,108.5,154223.0,103.3173,103.5162,102.7679,102.7679,154223.0
2022-04-04 09:40:00,108.52,108.65,108.33,108.53,117806.0,102.7869,102.91,102.6069,102.7963,117806.0
2022-04-04 09:50:00,108.54,108.69,108.41,108.52,89029.0,102.8058,102.9479,102.6827,102.7869,89029.0
2022-04-04 10:00:00,108.52,108.55,108.21,108.29,196427.0,102.7869,102.8153,102.4932,102.569,196427.0
2022-04-04 10:10:00,108.3,108.3,107.67,107.73,298119.0,102.5785,102.5785,101.9818,102.0386,298119.0
2022-04-04 10:20:00,107.76,108.25,107.74,108.25,89416.0,102.067,102.5311,102.0481,102.5311,89416.0
2022-04-04 10:30:00,108.25,108.38,108.18,108.24,46991.0,102.5311,102.6543,102.4648,102.5217,46991.0
2022-04-04 10:40:00,108.25,108.37,108.14,108.32,128624.0,102.5311,102.6448,102.4269,102.5974,128624.0
2022-04-04 10:50:00,108.31,108.37,108.22,108.28,47348.0,102.588,102.6448,102.5027,102.5595,47348.0
2022-04-04 11:00:00,108.26,108.4,108.24,108.33,32892.0,102.5406,102.6732,102.5217,102.6069,32892.0
2022-04-04 11:10:00,108.33,108.34,108.15,108.27,49801.0,102.6069,102.6164,102.4364,102.5501,49801.0
2022-04-04 11:20:00,108.28,108.4,108.24,108.36,56934.0,102.5595,102.6732,102.5217,102.6353,56934.0
2022-04-04 11:30:00,108.36,108.48,108.33,108.45,56277.0,102.6353,102.749,102.6069,102.7206,56277.0
2022-04-04 11:40:00,108.46,108.67,108.4,108.64,46356.0,102.73,102.9289,102.6732,102.9005,46356.0
2022-04-04 11:50:00,108.65,108.81,108.59,108.78,65766.0,102.91,103.0615,102.8532,103.0331,65766.0
2022-04-04 12:00:00,108.76,108.79,108.55,108.61,36394.0,103.0142,103.0426,102.8153,102.8721,36394.0
2022-04-04 12:10:00,108.63,108.67,108.54,108.58,42791.0,102.8911,102.9289,102.8058,102.8437,42791.0
2022-04-04 12:20:00,108.59,108.6,108.45,108.47,48917.0,102.8532,102.8626,102.7206,102.7395,48917.0
2022-04-04 12:30:00,108.48,108.5,108.31,108.35,47736.0,102.749,102.7679,102.588,102.6258,47736.0
2022-04-04 12:40:00,108.37,108.48,108.33,108.45,23902.0,102.6448,102.749,102.6069,102.7206,23902.0
2022-04-04 12:50:00,108.47,108.51,108.31,108.31,40226.0,102.7395,102.7774,102.588,102.588,40226.0
2022-04-04 13:00:00,108.29,108.31,108.21,108.24,19190.0,102.569,102.588,102.4932,102.5217,19190.0
2022-04-04 13:10:00,108.24,108.3,108.19,108.29,127845.0,102.5217,102.5785,102.4743,102.569,127845.0
2022-04-04 13:20:00,108.29,108.4,108.25,108.29,84601.0,102.569,102.6732,102.5311,102.569,84601.0
2022-04-04 13:30:00,108.28,108.41,108.27,108.36,97350.0,102.5595,102.6827,102.5501,102.6353,97350.0
2022-04-04 13:40:00,108.38,108.5,108.36,108.42,76372.0,102.6543,102.7679,102.6353,102.6921,76372.0
2022-04-04 13:50:00,108.41,108.5,108.41,108.48,60148.0,102.6827,102.7679,102.6827,102.749,60148.0
2022-04-04 14:00:00,108.48,108.51,108.42,108.44,41271.0,102.749,102.7774,102.6921,102.7111,41271.0
2022-04-04 14:10:00,108.43,108.64,108.39,108.64,76982.0,102.7016,102.9005,102.6637,102.9005,76982.0
2022-04-04 14:20:00,108.62,108.64,108.54,108.61,91555.0,102.8816,102.9005,102.8058,102.8721,91555.0
2022-04-04 14:30:00,108.6,108.66,108.55,108.64,48265.0,102.8626,102.9195,102.8153,102.9005,48265.0
2022-04-04 14:40:00,108.65,108.72,108.58,108.69,36929.0,102.91,102.9763,102.8437,102.9479,36929.0
2022-04-04 14:50:00,108.68,108.76,108.58,108.65,83031.0,102.9384,103.0142,102.8437,102.91,83031.0
2022-04-04 15:00:00,108.65,108.71,108.57,108.59,70205.0,102.91,102.9668,102.8342,102.8532,70205.0
2022-04-04 15:10:00,108.6,108.63,108.56,108.6,72901.0,102.8626,102.8911,102.8248,102.8626,72901.0
2022-04-04 15:20:00,108.6,108.7,108.56,108.58,82879.0,102.8626,102.9574,102.8248,102.8437,82879.0
2022-04-04 15:30:00,108.58,108.66,108.54,108.57,221855.0,102.8437,102.9195,102.8058,102.8342,221855.0
2022-04-04 15:40:00,108.58,108.64,108.44,108.48,110121.0,102.8437,102.9005,102.7111,102.749,110121.0
2022-04-04 15:50:00,108.49,108.73,108.38,108.61,101012.0,102.7585,102.9858,102.6543,102.8721,101012.0
2022-04-05 09:30:00,108.66,109.31,108.55,109.0,167495.0,102.9195,103.5351,102.8153,103.2415,167495.0
2022-04-05 09:40:00,109.0,109.07,108.49,108.55,99517.0,103.2415,103.3078,102.7585,102.8153,99517.0
2022-04-05 09:50:00,108.54,108.54,108.18,108.27,44485.0,102.8058,102.8058,102.4648,102.5501,44485.0
2022-04-05 10:00:00,108.23,108.44,107.58,107.66,64363.0,102.5122,102.7111,101.8965,101.9723,64363.0
2022-04-05 10:10:00,107.67,107.71,107.2,107.23,45923.0,101.9818,102.0197,101.5366,101.565,45923.0
2022-04-05 10:20:00,107.18,107.31,107.04,107.28,62025.0,101.5177,101.6408,101.3851,101.6124,62025.0
2022-04-05 10:30:00,107.28,107.38,107.19,107.28,73633.0,101.6124,101.7071,101.5271,101.6124,73633.0
2022-04-05 10:40:00,107.27,107.38,107.17,107.33,70391.0,101.6029,101.7071,101.5082,101.6597,70391.0
2022-04-05 10:50:00,107.3,107.46,107.25,107.27,33712.0,101.6313,101.7829,101.584,101.6029,33712.0
2022-04-05 11:00:00,107.29,107.35,107.18,107.3,30257.0,101.6218,101.6787,101.5177,101.6313,30257.0
2022-04-05 11:10:00,107.28,107.38,107.14,107.25,32088.0,101.6124,101.7071,101.4798,101.584,32088.0
2022-04-05 11:20:00,107.24,107.33,107.17,107.28,72960.0,101.5745,101.6597,101.5082,101.6124,72960.0
2022-04-05 11:30:00,107.27,107.45,107.24,107.27,53397.0,101.6029,101.7734,101.5745,101.6029,53397.0
2022-04-05 11:40:00,107.26,107.33,107.18,107.26,23021.0,101.5934,101.6597,101.5177,101.5934,23021.0
2022-04-05 11:50:00,107.26,107.32,107.1,107.15,35221.0,101.5934,101.6503,101.4419,101.4892,35221.0
2022-04-05 12:00:00,107.17,107.22,107.03,107.16,39205.0,101.5082,101.5555,101.3756,101.4987,39205.0
2022-04-05 12:10:00,107.15,107.15,106.95,106.95,24496.0,101.4892,101.4892,101.2998,101.2998,24496.0
2022-04-05 12:20:00,106.96,107.03,106.91,106.95,42513.0,101.3093,101.3756,101.2619,101.2998,42513.0
2022-04-05 12:30:00,106.95,107.1,106.91,107.02,48539.0,101.2998,101.4419,101.2619,101.3661,48539.0
2022-04-05 12:40:00,107.0,107.04,106.91,107.03,18118.0,101.3472,101.3851,101.2619,101.3756,18118.0
2022-04-05 12:50:00,107.03,107.2,107.01,107.2,30588.0,101.3756,101.5366,101.3566,101.5366,30588.0
2022-04-05 13:00:00,107.2,107.43,107.15,107.43,28529.0,101.5366,101.7545,101.4892,101.7545,28529.0
2022-04-05 13:10:00,107.44,107.51,107.33,107.46,26538.0,101.7639,101.8302,101.6597,101.7829,26538.0
2022-04-05 13:20:00,107.48,107.5,107.36,107.38,28760.0,101.8018,101.8208,101.6881,101.7071,28760.0
2022-04-05 13:30:00,107.37,107.39,107.28,107.28,24188.0,101.6976,101.7166,101.6124,101.6124,24188.0
2022-04-05 13:40:00,107.27,107.28,107.09,107.09,49728.0,101.6029,101.6124,101.4324,101.4324,49728.0
2022-04-05 13:50:00,107.08,107.08,106.92,107.03,44121.0,101.4229,101.4229,101.2714,101.3756,44121.0
2022-04-05 14:00:00,107.03,107.05,106.88,106.91,47538.0,101.3756,101.3945,101.2335,101.2619,47538.0
2022-04-05 14:10:00,106.94,107.09,106.91,107.09,57710.0,101.2903,101.4324,101.2619,101.4324,57710.0
2022-04-05 14:20:00,107.11,107.16,106.99,107.0,48318.0,101.4514,101.4987,101.3377,101.3472,48318.0
2022-04-05 14:30:00,107.0,107.01,106.86,106.89,67171.0,101.3472,101.3566,101.2146,101.243,67171.0
2022-04-05 14:40:00,106.88,107.06,106.87,107.04,49053.0,101.2335,101.404,101.224,101.3851,49053.0
2022-04-05 14:50:00,107.05,107.06,106.85,106.89,51588.0,101.3945,101.404,101.2051,101.243,51588.0
2022-04-05 15:00:00,106.9,106.94,106.66,106.67,88300.0,101.2525,101.2903,101.0251,101.0346,88300.0
2022-04-05 15:10:00,106.7,106.7,106.51,106.57,277516.0,101.063,101.063,100.8831,100.9399,277516.0
2022-04-05 15:20:00,106.57,106.64,106.46,106.5,134900.0,100.9399,101.0062,100.8357,100.8736,134900.0
2022-04-05 15:30:00,106.48,106.49,106.18,106.22,118144.0,100.8546,100.8641,100.5705,100.6084,118144.0
2022-04-05 15:40:00,106.23,106.31,105.89,105.91,104726.0,100.6178,100.6936,100.2958,100.3148,104726.0
2022-04-05 15:50:00,105.89,106.24,105.88,106.12,328474.0,100.2958,100.6273,100.2863,100.5137,328474.0
2022-04-06 09:30:00,105.54,105.59,105.02,105.23,123951.0,99.9643,100.0117,99.4718,99.6707,123951.0
2022-04-06 09:40:00,105.22,105.33,104.98,105.11,128725.0,99.6612,99.7654,99.4339,99.557,128725.0
2022-04-06 09:50:00,105.1,105.21,104.91,104.94,55877.0,99.5475,99.6517,99.3676,99.396,55877.0
2022-04-06 10:00:00,104.93,104.93,104.44,104.45,83243.0,99.3865,99.3865,98.9224,98.9319,83243.0
2022-04-06 10:10:00,104.45,104.74,104.4,104.68,70896.0,98.9319,99.2066,98.8845,99.1497,70896.0
2022-04-06 10:20:00,104.66,104.96,104.58,104.87,55368.0,99.1308,99.4149,99.055,99.3297,55368.0
2022-04-06 10:30:00,104.9,105.26,104.88,105.25,60054.0,99.3581,99.6991,99.3392,99.6896,60054.0
2022-04-06 10:40:00,105.24,105.37,105.1,105.37,62430.0,99.6801,99.8033,99.5475,99.8033,62430.0
2022-04-06 10:50:00,105.37,105.4,105.01,105.02,144055.0,99.8033,99.8317,99.4623,99.4718,144055.0
2022-04-06 11:00:00,105.0,105.16,104.94,105.15,68146.0,99.4528,99.6044,99.396,99.5949,68146.0
2022-04-06 11:10:00,105.14,105.19,105.01,105.12,89806.0,99.5854,99.6328,99.4623,99.5665,89806.0
2022-04-06 11:20:00,105.1,105.33,105.07,105.13,57545.0,99.5475,99.7654,99.5191,99.576,57545.0
2022-04-06 11:30:00,105.14,105.15,104.94,105.01,83529.0,99.5854,99.5949,99.396,99.4623,83529.0
2022-04-06 11:40:00,105.02,105.22,104.96,105.19,58414.0,99.4718,99.6612,99.4149,99.6328,58414.0
2022-04-06 11:50:00,105.19,105.28,105.09,105.11,59264.0,99.6328,99.718,99.5381,99.557,59264.0
2022-04-06 12:00:00,105.11,105.23,105.07,105.15,69276.0,99.557,99.6707,99.5191,99.5949,69276.0
2022-04-06 12:10:00,105.15,105.17,104.98,104.98,43720.0,99.5949,99.6138,99.4339,99.4339,43720.0
2022-04-06 12:20:00,104.98,105.08,104.88,105.03,115622.0,99.4339,99.5286,99.3392,99.4812,115622.0
2022-04-06 12:30:00,105.02,105.16,105.0,105.02,46276.0,99.4718,99.6044,99.4528,99.4718,46276.0
2022-04-06 12:40:00,105.01,105.17,105.0,105.17,55141.0,99.4623,99.6138,99.4528,99.6138,55141.0
2022-04-06 12:50:00,105.17,105.22,105.11,105.2,58680.0,99.6138,99.6612,99.557,99.6423,58680.0
2022-04-06 13:00:00,105.19,105.19,105.01,105.04,98421.0,99.6328,99.6328,99.4623,99.4907,98421.0
2022-04-06 13:10:00,105.04,105.19,105.04,105.12,54675.0,99.4907,99.6328,99.4907,99.5665,54675.0
2022-04-06 13:20:00,105.11,105.24,105.09,105.13,98976.0,99.557,99.6801,99.5381,99.576,98976.0
2022-04-06 13:30:00,105.14,105.24,105.08,105.17,134711.0,99.5854,99.6801,99.5286,99.6138,134711.0
2022-04-06 13:40:00,105.17,105.32,105.16,105.32,67670.0,99.6138,99.7559,99.6044,99.7559,67670.0
2022-04-06 13:50:00,105.32,105.35,105.08,105.08,50634.0,99.7559,99.7843,99.5286,99.5286,50634.0
2022-04-06 14:00:00,105.03,105.67,104.82,104.83,147638.0,99.4812,100.0874,99.2823,99.2918,147638.0
2022-04-06 14:10:00,104.8,104.85,104.41,104.5,85595.0,99.2634,99.3108,98.894,98.9792,85595.0
2022-04-06 14:20:00,104.51,104.88,104.51,104.71,99791.0,98.9887,99.3392,98.9887,99.1781,99791.0
2022-04-06 14:30:00,104.7,105.27,104.67,105.03,81456.0,99.1687,99.7086,99.1403,99.4812,81456.0
2022-04-06 14:40:00,104.97,105.26,104.91,105.12,91051.0,99.4244,99.6991,99.3676,99.5665,91051.0
2022-04-06 14:50:00,105.12,105.54,105.12,105.5,120699.0,99.5665,99.9643,99.5665,99.9264,120699.0
2022-04-06 15:00:00,105.52,105.72,105.3,105.38,157154.0,99.9454,100.1348,99.737,99.8128,157154.0
2022-04-06 15:10:00,105.41,105.51,105.18,105.19,113940.0,99.8412,99.9359,99.6233,99.6328,113940.0
2022-04-06 15:20:00,105.19,105.22,104.86,104.89,106968.0,99.6328,99.6612,99.3202,99.3486,106968.0
2022-04-06 15:30:00,104.88,105.02,104.69,105.01,150147.0,99.3392,99.4718,99.1592,99.4623,150147.0
2022-04-06 15:40:00,104.99,105.21,104.89,105.17,196725.0,99.4434,99.6517,99.3486,99.6138,196725.0
2022-04-06 15:50:00,105.17,105.25,104.81,104.94,388051.0,99.6138,99.6896,99.2729,99.396,388051.0
2022-04-07 09:30:00,105.1,105.3,104.85,105.26,114989.0,99.5475,99.737,99.3108,99.6991,114989.0
2022-04-07 09:40:00,105.27,105.31,104.78,104.79,81342.0,99.7086,99.7465,99.2445,99.2539,81342.0
2022-04-07 09:50:00,104.78,104.99,104.69,104.78,32248.0,99.2445,99.4434,99.1592,99.2445,32248.0
2022-04-07 10:00:00,104.8,104.83,104.37,104.48,85143.0,99.2634,99.2918,98.8561,98.9603,85143.0
2022-04-07 10:10:00,104.43,104.51,104.29,104.42,71218.0,98.9129,98.9887,98.7803,98.9035,71218.0
2022-04-07 10:20:00,104.4,104.42,104.22,104.28,53066.0,98.8845,98.9035,98.714,98.7709,53066.0
2022-04-07 10:30:00,104.29,104.52,104.17,104.17,44031.0,98.7803,98.9982,98.6667,98.6667,44031.0
2022-04-07 10:40:00,104.17,104.17,103.93,103.99,52105.0,98.6667,98.6667,98.4394,98.4962,52105.0
2022-04-07 10:50:00,104.01,104.17,104.01,104.05,30288.0,98.5151,98.6667,98.5151,98.553,30288.0
2022-04-07 11:00:00,104.06,104.3,104.05,104.05,58604.0,98.5625,98.7898,98.553,98.553,58604.0
2022-04-07 11:10:00,104.02,104.04,103.81,103.92,44812.0,98.5246,98.5435,98.3257,98.4299,44812.0
2022-04-07 11:20:00,103.92,104.03,103.74,103.79,53582.0,98.4299,98.5341,98.2594,98.3068,53582.0
2022-04-07 11:30:00,103.8,104.12,103.74,104.03,57833.0,98.3162,98.6193,98.2594,98.5341,57833.0
2022-04-07 11:40:00,104.02,104.11,104.0,104.0,24436.0,98.5246,98.6098,98.5057,98.5057,24436.0
2022-04-07 11:50:00,103.97,104.05,103.89,104.0,39223.0,98.4772,98.553,98.4015,98.5057,39223.0
2022-04-07 12:00:00,103.96,103.99,103.76,103.83,36702.0,98.4678,98.4962,98.2783,98.3446,36702.0
2022-04-07 12:10:00,103.86,103.99,103.76,103.81,25502.0,98.3731,98.4962,98.2783,98.3257,25502.0
2022-04-07 12:20:00,103.79,103.9,103.69,103.77,144285.0,98.3068,98.4109,98.212,98.2878,144285.0
2022-04-07 12:30:00,103.74,103.87,103.66,103.66,41000.0,98.2594,98.3825,98.1836,98.1836,41000.0
2022-04-07 12:40:00,103.65,103.71,103.53,103.54,38234.0,98.1741,98.231,98.0605,98.07,38234.0
2022-04-07 12:50:00,103.54,103.74,103.54,103.74,52330.0,98.07,98.2594,98.07,98.2594,52330.0
2022-04-07 13:00:00,103.73,103.91,103.72,103.9,49516.0,98.2499,98.4204,98.2405,98.4109,49516.0
2022-04-07 13:10:00,103.9,104.15,103.88,104.11,48505.0,98.4109,98.6477,98.392,98.6098,48505.0
2022-04-07 13:20:00,104.13,104.36,104.12,104.31,46314.0,98.6288,98.8466,98.6193,98.7993,46314.0
2022-04-07 13:30:00,104.33,104.41,104.25,104.25,65261.0,98.8182,98.894,98.7425,98.7425,65261.0
2022-04-07 13:40:00,104.24,104.28,104.08,104.1,57519.0,98.733,98.7709,98.5814,98.6004,57519.0
2022-04-07 13:50:00,104.11,104.45,104.01,104.41,74238.0,98.6098,98.9319,98.5151,98.894,74238.0
2022-04-07 14:00:00,104.44,104.53,104.31,104.44,54398.0,98.9224,99.0077,98.7993,98.9224,54398.0
2022-04-07 14:10:00,104.44,104.5,104.28,104.3,141892.0,98.9224,98.9792,98.7709,98.7898,141892.0
2022-04-07 14:20:00,104.31,104.61,104.27,104.34,211922.0,98.7993,99.0834,98.7614,98.8277,211922.0
2022-04-07 14:30:00,104.32,104.41,104.28,104.41,83564.0,98.8088,98.894,98.7709,98.894,83564.0
2022-04-07 14:40:00,104.38,104.53,104.3,104.48,154721.0,98.8656,99.0077,98.7898,98.9603,154721.0
2022-04-07 14:50:00,104.47,104.81,104.42,104.75,85191.0,98.9508,99.2729,98.9035,99.216,85191.0
2022-04-07 15:00:00,104.71,105.07,104.67,105.02,118752.0,99.1781,99.5191,99.1403,99.4718,118752.0
2022-04-07 15:10:00,105.02,105.09,104.94,104.97,81735.0,99.4718,99.5381,99.396,99.4244,81735.0
2022-04-07 15:20:00,104.96,105.06,104.85,105.0,72530.0,99.4149,99.5097,99.3108,99.4528,72530.0
2022-04-07 15:30:00,105.01,105.21,104.97,105.21,86343.0,99.4623,99.6517,99.4244,99.6517,86343.0
2022-04-07 15:40:00,105.22,105.32,105.0,105.07,130377.0,99.6612,99.7559,99.4528,99.5191,130377.0
2022-04-07 15:50:00,105.04,105.04,104.7,104.88,221893.0,99.4907,99.4907,99.1687,99.3392,221893.0
2022-04-08 09:30:00,104.87,105.17,104.67,104.7,107499.0,99.3297,99.6138,99.1403,99.1687,107499.0
2022-04-08 09:40:00,104.65,104.73,104.32,104.34,88118.0,99.1213,99.1971,98.8088,98.8277,88118.0
2022-04-08 09:50:00,104.3,104.37,104.11,104.2,56241.0,98.7898,98.8561,98.6098,98.6951,56241.0
2022-04-08 10:00:00,104.14,104.57,104.11,104.54,75911.0,98.6383,99.0455,98.6098,99.0171,75911.0
2022-04-08 10:10:00,104.51,104.51,104.16,104.28,38804.0,98.9887,98.9887,98.6572,98.7709,38804.0
2022-04-08 10:20:00,104.33,104.78,104.3,104.69,32651.0,98.8182,99.2445,98.7898,99.1592,32651.0
2022-04-08 10:30:00,104.73,104.93,104.67,104.93,36092.0,99.1971,99.3865,99.1403,99.3865,36092.0
2022-04-08 10:40:00,104.93,104.99,104.77,104.82,26011.0,99.3865,99.4434,99.235,99.2823,26011.0
2022-04-08 10:50:00,104.82,105.37,104.82,105.37,30350.0,99.2823,99.8033,99.2823,99.8033,30350.0
2022-04-08 11:00:00,105.37,105.43,105.27,105.34,48596.0,99.8033,99.8601,99.7086,99.7749,48596.0
2022-04-08 11:10:00,105.35,105.44,105.27,105.28,43040.0,99.7843,99.8696,99.7086,99.718,43040.0
2022-04-08 11:20:00,105.27,105.27,105.15,105.25,49016.0,99.7086,99.7086,99.5949,99.6896,49016.0
2022-04-08 11:30:00,105.25,105.36,105.11,105.17,34727.0,99.6896,99.7938,99.557,99.6138,34727.0
2022-04-08 11:40:00,105.14,105.28,105.12,105.25,48773.0,99.5854,99.718,99.5665,99.6896,48773.0
2022-04-08 11:50:00,105.26,105.33,105.15,105.18,78250.0,99.6991,99.7654,99.5949,99.6233,78250.0
2022-04-08 12:00:00,105.17,105.24,105.06,105.09,90810.0,99.6138,99.6801,99.5097,99.5381,90810.0
2022-04-08 12:10:00,105.09,105.15,104.94,105.14,28968.0,99.5381,99.5949,99.396,99.5854,28968.0
2022-04-08 12:20:00,105.12,105.26,105.1,105.24,38796.0,99.5665,99.6991,99.5475,99.6801,38796.0
2022-04-08 12:30:00,105.21,105.24,105.05,105.13,75605.0,99.6517,99.6801,99.5002,99.576,75605.0
2022-04-08 12:40:00,105.13,105.19,104.95,104.95,104991.0,99.576,99.6328,99.4055,99.4055,104991.0
2022-04-08 12:50:00,104.96,105.08,104.95,105.02,36844.0,99.4149,99.5286,99.4055,99.4718,36844.0
2022-04-08 13:00:00,105.02,105.04,104.95,105.02,40236.0,99.4718,99.4907,99.4055,99.4718,40236.0
2022-04-08 13:10:00,105.03,105.03,104.86,104.91,31397.0,99.4812,99.4812,99.3202,99.3676,31397.0
2022-04-08 13:20:00,104.9,104.97,104.8,104.81,52544.0,99.3581,99.4244,99.2634,99.2729,52544.0
2022-04-08 13:30:00,104.82,104.84,104.7,104.77,50353.0,99.2823,99.3013,99.1687,99.235,50353.0
2022-04-08 13:40:00,104.76,104.83,104.74,104.81,38698.0,99.2255,99.2918,99.2066,99.2729,38698.0
2022-04-08 13:50:00,104.8,104.86,104.74,104.84,37455.0,99.2634,99.3202,99.2066,99.3013,37455.0
2022-04-08 14:00:00,104.81,104.89,104.72,104.89,49239.0,99.2729,99.3486,99.1876,99.3486,49239.0
2022-04-08 14:10:00,104.9,105.03,104.88,104.98,23765.0,99.3581,99.4812,99.3392,99.4339,23765.0
2022-04-08 14:20:00,104.97,105.05,104.65,104.7,153274.0,99.4244,99.5002,99.1213,99.1687,153274.0
2022-04-08 14:30:00,104.7,104.75,104.62,104.73,61230.0,99.1687,99.216,99.0929,99.1971,61230.0
2022-04-08 14:40:00,104.72,104.82,104.69,104.79,28841.0,99.1876,99.2823,99.1592,99.2539,28841.0
2022-04-08 14:50:00,104.79,104.96,104.76,104.88,71831.0,99.2539,99.4149,99.2255,99.3392,71831.0
2022-04-08 15:00:00,104.87,104.87,104.71,104.77,126883.0,99.3297,99.3297,99.1781,99.235,126883.0
2022-04-08 15:10:00,104.79,104.9,104.71,104.72,73670.0,99.2539,99.3581,99.1781,99.1876,73670.0
2022-04-08 15:20:00,104.7,104.77,104.65,104.76,79758.0,99.1687,99.235,99.1213,99.2255,79758.0
2022-04-08 15:30:00,104.77,104.8,104.55,104.56,121042.0,99.235,99.2634,99.0266,99.0361,121042.0
2022-04-08 15:40:00,104.56,104.69,104.37,104.39,129147.0,99.0361,99.1592,98.8561,98.8751,129147.0
2022-04-08 15:50:00,104.38,104.44,104.12,104.24,140897.0,98.8656,98.9224,98.6193,98.733,140897.0
2022-04-11 09:30:00,103.81,104.29,103.65,103.83,102867.0,98.3257,98.7803,98.1741,98.3446,102867.0
2022-04-11 09:40:00,103.84,104.26,103.74,104.24,66605.0,98.3541,98.7519,98.2594,98.733,66605.0
2022-04-11 09:50:00,104.24,104.69,104.12,104.66,86726.0,98.733,99.1592,98.6193,99.1308,86726.0
2022-04-11 10:00:00,104.62,104.94,104.5,104.93,37771.0,99.0929,99.396,98.9792,99.3865,37771.0
2022-04-11 10:10:00,104.9,105.09,104.85,104.91,36078.0,99.3581,99.5381,99.3108,99.3676,36078.0
2022-04-11 10:20:00,104.87,105.18,104.73,104.82,46522.0,99.3297,99.6233,99.1971,99.2823,46522.0
2022-04-11 10:30:00,104.82,105.01,104.5,104.53,54723.0,99.2823,99.4623,98.9792,99.0077,54723.0
2022-04-11 10:40:00,104.52,104.63,104.44,104.54,31441.0,98.9982,99.1024,98.9224,99.0171,31441.0
2022-04-11 10:50:00,104.53,104.63,104.37,104.38,42371.0,99.0077,99.1024,98.8561,98.8656,42371.0
2022-04-11 11:00:00,104.37,104.42,104.14,104.15,71762.0,98.8561,98.9035,98.6383,98.6477,71762.0
2022-04-11 11:10:00,104.15,104.33,104.14,104.26,35275.0,98.6477,98.8182,98.6383,98.7519,35275.0
2022-04-11 11:20:00,104.25,104.28,104.09,104.2,239570.0,98.7425,98.7709,98.5909,98.6951,239570.0
2022-04-11 11:30:00,104.19,104.42,104.14,104.31,56900.0,98.6856,98.9035,98.6383,98.7993,56900.0
2022-04-11 11:40:00,104.3,104.41,104.14,104.2,125716.0,98.7898,98.894,98.6383,98.6951,125716.0
2022-04-11 11:50:00,104.2,104.21,104.0,104.05,46514.0,98.6951,98.7046,98.5057,98.553,46514.0
2022-04-11 12:00:00,104.03,104.09,103.96,104.04,33563.0,98.5341,98.5909,98.4678,98.5435,33563.0
2022-04-11 12:10:00,104.05,104.07,103.88,103.96,35122.0,98.553,98.572,98.392,98.4678,35122.0
2022-04-11 12:20:00,103.99,104.0,103.81,103.83,64395.0,98.4962,98.5057,98.3257,98.3446,64395.0
2022-04-11 12:30:00,103.85,103.91,103.78,103.9,31128.0,98.3636,98.4204,98.2973,98.4109,31128.0
2022-04-11 12:40:00,103.89,103.89,103.59,103.64,38636.0,98.4015,98.4015,98.1173,98.1647,38636.0
2022-04-11 12:50:00,103.64,103.7,103.42,103.61,46044.0,98.1647,98.2215,97.9563,98.1363,46044.0
2022-04-11 13:00:00,103.64,103.93,103.64,103.83,50430.0,98.1647,98.4394,98.1647,98.3446,50430.0
2022-04-11 13:10:00,103.8,103.91,103.76,103.9,43499.0,98.3162,98.4204,98.2783,98.4109,43499.0
2022-04-11 13:20:00,103.92,104.07,103.88,104.03,41752.0,98.4299,98.572,98.392,98.5341,41752.0
2022-04-11 13:30:00,104.04,104.26,104.03,104.07,44274.0,98.5435,98.7519,98.5341,98.572,44274.0
2022-04-11 13:40:00,104.1,104.19,104.05,104.07,24518.0,98.6004,98.6856,98.553,98.572,24518.0
2022-04-11 13:50:00,104.04,104.24,104.02,104.23,29895.0,98.5435,98.733,98.5246,98.7235,29895.0
2022-04-11 14:00:00,104.22,104.4,104.13,104.37,39860.0,98.714,98.8845,98.6288,98.8561,39860.0
2022-04-11 14:10:00,104.29,104.36,104.03,104.03,74980.0,98.7803,98.8466,98.5341,98.5341,74980.0
2022-04-11 14:20:00,104.02,104.2,104.01,104.19,37972.0,98.5246,98.6951,98.5151,98.6856,37972.0
2022-04-11 14:30:00,104.16,104.26,104.04,104.22,87814.0,98.6572,98.7519,98.5435,98.714,87814.0
2022-04-11 14:40:00,104.22,104.32,104.11,104.31,36164.0,98.714,98.8088,98.6098,98.7993,36164.0
2022-04-11 14:50:00,104.32,104.4,104.28,104.37,63686.0,98.8088,98.8845,98.7709,98.8561,63686.0
2022-04-11 15:00:00,104.38,104.48,104.14,104.32,71151.0,98.8656,98.9603,98.6383,98.8088,71151.0
2022-04-11 15:10:00,104.34,104.39,104.19,104.26,73040.0,98.8277,98.8751,98.6856,98.7519,73040.0
2022-04-11 15:20:00,104.24,104.3,104.06,104.1,43389.0,98.733,98.7898,98.5625,98.6004,43389.0
2022-04-11 15:30:00,104.09,104.16,103.89,103.94,82171.0,98.5909,98.6572,98.4015,98.4488,82171.0
2022-04-11 15:40:00,103.94,104.0,103.73,103.73,64426.0,98.4488,98.5057,98.2499,98.2499,64426.0
2022-04-11 15:50:00,103.72,103.72,103.47,103.57,175247.0,98.2405,98.2405,98.0037,98.0984,175247.0
2022-04-12 09:30:00,104.46,105.25,104.43,105.21,226313.0,98.9414,99.6896,98.9129,99.6517,226313.0
2022-04-12 09:40:00,105.27,105.62,105.11,105.48,117406.0,99.7086,100.0401,99.557,99.9075,117406.0
2022-04-12 09:50:00,105.48,105.98,105.48,105.81,40734.0,99.9075,100.3811,99.9075,100.22,40734.0
2022-04-12 10:00:00,105.83,105.99,105.59,105.8,67817.0,100.239,100.3905,100.0117,100.2106,67817.0
2022-04-12 10:10:00,105.82,105.86,105.4,105.42,63550.0,100.2295,100.2674,99.8317,99.8506,63550.0
2022-04-12 10:20:00,105.42,105.65,105.33,105.33,42275.0,99.8506,100.0685,99.7654,99.7654,42275.0
2022-04-12 10:30:00,105.36,105.51,105.23,105.33,107349.0,99.7938,99.9359,99.6707,99.7654,107349.0
2022-04-12 10:40:00,105.34,105.4,105.18,105.26,38911.0,99.7749,99.8317,99.6233,99.6991,38911.0
2022-04-12 10:50:00,105.24,105.5,105.15,105.44,904463.0,99.6801,99.9264,99.5949,99.8696,904463.0
2022-04-12 11:00:00,105.42,105.52,105.32,105.35,29738.0,99.8506,99.9454,99.7559,99.7843,29738.0
2022-04-12 11:10:00,105.38,105.47,105.27,105.41,41052.0,99.8128,99.898,99.7086,99.8412,41052.0
2022-04-12 11:20:00,105.42,105.6,105.41,105.54,37059.0,99.8506,100.0211,99.8412,99.9643,37059.0
2022-04-12 11:30:00,105.55,105.62,105.47,105.57,34629.0,99.9738,100.0401,99.898,99.9927,34629.0
2022-04-12 11:40:00,105.59,105.66,105.53,105.6,65138.0,100.0117,100.078,99.9548,100.0211,65138.0
2022-04-12 11:50:00,105.61,105.62,105.48,105.49,44515.0,100.0306,100.0401,99.9075,99.9169,44515.0
2022-04-12 12:00:00,105.5,105.5,105.27,105.29,41177.0,99.9264,99.9264,99.7086,99.7275,41177.0
2022-04-12 12:10:00,105.3,105.32,105.16,105.2,69760.0,99.737,99.7559,99.6044,99.6423,69760.0
2022-04-12 12:20:00,105.16,105.24,104.97,105.05,21363.0,99.6044,99.6801,99.4244,99.5002,21363.0
2022-04-12 12:30:00,105.06,105.11,105.0,105.04,25778.0,99.5097,99.557,99.4528,99.4907,25778.0
2022-04-12 12:40:00,105.04,105.05,104.85,104.98,29085.0,99.4907,99.5002,99.3108,99.4339,29085.0
2022-04-12 12:50:00,105.0,105.07,104.94,104.94,29325.0,99.4528,99.5191,99.396,99.396,29325.0
2022-04-12 13:00:00,104.94,104.99,104.77,104.88,27621.0,99.396,99.4434,99.235,99.3392,27621.0
2022-04-12 13:10:00,104.9,105.15,104.89,105.05,39537.0,99.3581,99.5949,99.3486,99.5002,39537.0
2022-04-12 13:20:00,105.06,105.16,104.92,104.93,40540.0,99.5097,99.6044,99.3771,99.3865,40540.0
2022-04-12 13:30:00,104.91,104.99,104.8,104.8,46720.0,99.3676,99.4434,99.2634,99.2634,46720.0
2022-04-12 13:40:00,104.81,104.83,104.62,104.68,43528.0,99.2729,99.2918,99.0929,99.1497,43528.0
2022-04-12 13:50:00,104.66,104.66,104.4,104.44,69595.0,99.1308,99.1308,98.8845,98.9224,69595.0
2022-04-12 14:00:00,104.43,104.61,104.35,104.53,113976.0,98.9129,99.0834,98.8372,99.0077,113976.0
2022-04-12 14:10:00,104.53,104.53,104.13,104.2,50077.0,99.0077,99.0077,98.6288,98.6951,50077.0
2022-04-12 14:20:00,104.23,104.32,104.18,104.18,32150.0,98.7235,98.8088,98.6761,98.6761,32150.0
2022-04-12 14:30:00,104.16,104.26,104.02,104.18,122767.0,98.6572,98.7519,98.5246,98.6761,122767.0
2022-04-12 14:40:00,104.17,104.29,104.02,104.2,61453.0,98.6667,98.7803,98.5246,98.6951,61453.0
2022-04-12 14:50:00,104.19,104.29,104.07,104.21,36743.0,98.6856,98.7803,98.572,98.7046,36743.0
2022-04-12 15:00:00,104.19,104.25,103.82,103.83,268992.0,98.6856,98.7425,98.3352,98.3446,268992.0
2022-04-12 15:10:00,103.83,104.01,103.82,104.01,59151.0,98.3446,98.5151,98.3352,98.5151,59151.0
2022-04-12 15:20:00,104.05,104.13,103.89,103.97,59226.0,98.553,98.6288,98.4015,98.4772,59226.0
2022-04-12 15:30:00,103.93,104.21,103.88,104.18,92402.0,98.4394,98.7046,98.392,98.6761,92402.0
2022-04-12 15:40:00,104.17,104.34,103.99,104.25,198531.0,98.6667,98.8277,98.4962,98.7425,198531.0
2022-04-12 15:50:00,104.24,104.28,104.06,104.15,162322.0,98.733,98.7709,98.5625,98.6477,162322.0
2022-04-13 09:30:00,104.34,105.13,104.33,105.08,143004.0,98.8277,99.576,98.8182,99.5286,143004.0
2022-04-13 09:40:00,105.12,105.27,104.81,105.01,65156.0,99.5665,99.7086,99.2729,99.4623,65156.0
2022-04-13 09:50:00,105.04,105.2,104.87,104.96,160993.0,99.4907,99.6423,99.3297,99.4149,160993.0
2022-04-13 10:00:00,104.99,105.01,104.68,104.7,43492.0,99.4434,99.4623,99.1497,99.1687,43492.0
2022-04-13 10:10:00,104.7,104.84,104.61,104.71,29975.0,99.1687,99.3013,99.0834,99.1781,29975.0
2022-04-13 10:20:00,104.69,104.84,104.54,104.56,47342.0,99.1592,99.3013,99.0171,99.0361,47342.0
2022-04-13 10:30:00,104.51,104.9,104.48,104.81,51521.0,98.9887,99.3581,98.9603,99.2729,51521.0
2022-04-13 10:40:00,104.78,105.03,104.65,105.0,40027.0,99.2445,99.4812,99.1213,99.4528,40027.0
2022-04-13 10:50:00,105.01,105.23,105.01,105.13,39925.0,99.4623,99.6707,99.4623,99.576,39925.0
2022-04-13 11:00:00,105.12,105.31,105.08,105.17,62025.0,99.5665,99.7465,99.5286,99.6138,62025.0
2022-04-13 11:10:00,105.18,105.36,105.16,105.32,56261.0,99.6233,99.7938,99.6044,99.7559,56261.0
2022-04-13 11:20:00,105.32,105.46,105.28,105.42,29351.0,99.7559,99.8885,99.718,99.8506,29351.0
2022-04-13 11:30:00,105.44,105.6,105.42,105.54,94287.0,99.8696,100.0211,99.8506,99.9643,94287.0
2022-04-13 11:40:00,105.55,105.59,105.5,105.56,36024.0,99.9738,100.0117,99.9264,99.9832,36024.0
2022-04-13 11:50:00,105.56,105.57,105.34,105.37,42838.0,99.9832,99.9927,99.7749,99.8033,42838.0
2022-04-13 12:00:00,105.37,105.49,105.34,105.42,39300.0,99.8033,99.9169,99.7749,99.8506,39300.0
2022-04-13 12:10:00,105.41,105.49,105.31,105.4,234973.0,99.8412,99.9169,99.7465,99.8317,234973.0
2022-04-13 12:20:00,105.38,105.55,105.36,105.42,48775.0,99.8128,99.9738,99.7938,99.8506,48775.0
2022-04-13 12:30:00,105.42,105.68,105.42,105.66,26833.0,99.8506,100.0969,99.8506,100.078,26833.0
2022-04-13 12:40:00,105.67,105.78,105.67,105.72,44578.0,100.0874,100.1916,100.0874,100.1348,44578.0
2022-04-13 12:50:00,105.71,105.77,105.66,105.69,50753.0,100.1253,100.1821,100.078,100.1064,50753.0
2022-04-13 13:00:00,105.69,105.8,105.64,105.79,35489.0,100.1064,100.2106,100.059,100.2011,35489.0
2022-04-13 13:10:00,105.78,105.84,105.76,105.8,15492.0,100.1916,100.2485,100.1727,100.2106,15492.0
2022-04-13 13:20:00,105.8,105.87,105.74,105.77,31349.0,100.2106,100.2769,100.1537,100.1821,31349.0
2022-04-13 13:30:00,105.78,105.83,105.67,105.67,64874.0,100.1916,100.239,100.0874,100.0874,64874.0
2022-04-13 13:40:00,105.68,105.76,105.65,105.76,41132.0,100.0969,100.1727,100.0685,100.1727,41132.0
2022-04-13 13:50:00,105.75,105.77,105.64,105.77,58469.0,100.1632,100.1821,100.059,100.1821,58469.0
2022-04-13 14:00:00,105.76,105.87,105.68,105.82,75167.0,100.1727,100.2769,100.0969,100.2295,75167.0
2022-04-13 14:10:00,105.82,105.82,105.69,105.74,62170.0,100.2295,100.2295,100.1064,100.1537,62170.0
2022-04-13 14:20:00,105.73,105.8,105.68,105.72,80463.0,100.1443,100.2106,100.0969,100.1348,80463.0
2022-04-13 14:30:00,105.72,105.83,105.71,105.75,60936.0,100.1348,100.239,100.1253,100.1632,60936.0
2022-04-13 14:40:00,105.75,105.86,105.73,105.83,54025.0,100.1632,100.2674,100.1443,100.239,54025.0
2022-04-13 14:50:00,105.82,105.87,105.79,105.79,54047.0,100.2295,100.2769,100.2011,100.2011,54047.0
2022-04-13 15:00:00,105.8,105.98,105.73,105.96,106468.0,100.2106,100.3811,100.1443,100.3621,106468.0
2022-04-13 15:10:00,105.96,106.04,105.89,106.0,189710.0,100.3621,100.4379,100.2958,100.4,189710.0
2022-04-13 15:20:00,106.0,106.02,105.94,106.01,48714.0,100.4,100.4189,100.3432,100.4095,48714.0
2022-04-13 15:30:00,106.02,106.16,106.0,106.12,76029.0,100.4189,100.5515,100.4,100.5137,76029.0
2022-04-13 15:40:00,106.12,106.2,106.04,106.12,81621.0,100.5137,100.5894,100.4379,100.5137,81621.0
2022-04-13 15:50:00,106.13,106.16,105.85,105.88,111405.0,100.5231,100.5515,100.2579,100.2863,111405.0
2022-04-14 09:30:00,106.01,106.72,105.97,106.25,204260.0,100.4095,101.082,100.3716,100.6368,204260.0
2022-04-14 09:40:00,106.25,106.26,105.84,105.98,46824.0,100.6368,100.6463,100.2485,100.3811,46824.0
2022-04-14 09:50:00,105.96,106.06,105.85,106.01,58548.0,100.3621,100.4568,100.2579,100.4095,58548.0
2022-04-14 10:00:00,106.03,106.42,105.88,106.03,103809.0,100.4284,100.7978,100.2863,100.4284,103809.0
2022-04-14 10:10:00,106.02,106.31,105.94,106.11,121626.0,100.4189,100.6936,100.3432,100.5042,121626.0
2022-04-14 10:20:00,106.12,106.37,106.01,106.07,58977.0,100.5137,100.7505,100.4095,100.4663,58977.0
2022-04-14 10:30:00,106.09,106.23,106.04,106.12,32854.0,100.4852,100.6178,100.4379,100.5137,32854.0
2022-04-14 10:40:00,106.12,106.19,106.0,106.04,26202.0,100.5137,100.58,100.4,100.4379,26202.0
2022-04-14 10:50:00,106.03,106.03,105.86,105.92,34138.0,100.4284,100.4284,100.2674,100.3242,34138.0
2022-04-14 11:00:00,105.9,106.09,105.82,105.99,38562.0,100.3053,100.4852,100.2295,100.3905,38562.0
2022-04-14 11:10:00,105.98,106.01,105.76,105.84,45010.0,100.3811,100.4095,100.1727,100.2485,45010.0
2022-04-14 11:20:00,105.88,106.05,105.82,105.99,27920.0,100.2863,100.4474,100.2295,100.3905,27920.0
2022-04-14 11:30:00,105.96,106.0,105.69,105.7,13302.0,100.3621,100.4,100.1064,100.1158,13302.0
2022-04-14 11:40:00,105.74,105.74,105.54,105.68,30485.0,100.1537,100.1537,99.9643,100.0969,30485.0
2022-04-14 11:50:00,105.67,105.67,105.49,105.5,40222.0,100.0874,100.0874,99.9169,99.9264,40222.0
2022-04-14 12:00:00,105.48,105.67,105.42,105.65,65571.0,99.9075,100.0874,99.8506,100.0685,65571.0
2022-04-14 12:10:00,105.61,105.65,105.44,105.48,40822.0,100.0306,100.0685,99.8696,99.9075,40822.0
2022-04-14 12:20:00,105.49,105.49,105.32,105.35,44899.0,99.9169,99.9169,99.7559,99.7843,44899.0
2022-04-14 12:30:00,105.34,105.42,105.31,105.33,30015.0,99.7749,99.8506,99.7465,99.7654,30015.0
2022-04-14 12:40:00,105.33,105.33,105.2,105.25,22385.0,99.7654,99.7654,99.6423,99.6896,22385.0
2022-04-14 12:50:00,105.25,105.41,105.21,105.41,25323.0,99.6896,99.8412,99.6517,99.8412,25323.0
2022-04-14 13:00:00,105.41,105.47,105.32,105.41,44077.0,99.8412,99.898,99.7559,99.8412,44077.0
2022-04-14 13:10:00,105.42,105.44,105.26,105.29,66084.0,99.8506,99.8696,99.6991,99.7275,66084.0
2022-04-14 13:20:00,105.3,105.39,105.29,105.35,49468.0,99.737,99.8222,99.7275,99.7843,49468.0
2022-04-14 13:30:00,105.37,105.53,105.34,105.48,74632.0,99.8033,99.9548,99.7749,99.9075,74632.0
2022-04-14 13:40:00,105.48,105.76,105.46,105.74,69946.0,99.9075,100.1727,99.8885,100.1537,69946.0
2022-04-14 13:50:00,105.73,105.83,105.69,105.82,71691.0,100.1443,100.239,100.1064,100.2295,71691.0
2022-04-14 14:00:00,105.82,105.94,105.79,105.89,90032.0,100.2295,100.3432,100.2011,100.2958,90032.0
2022-04-14 14:10:00,105.89,106.03,105.85,105.88,72869.0,100.2958,100.4284,100.2579,100.2863,72869.0
2022-04-14 14:20:00,105.87,105.87,105.68,105.76,74565.0,100.2769,100.2769,100.0969,100.1727,74565.0
2022-04-14 14:30:00,105.76,105.77,105.57,105.64,63545.0,100.1727,100.1821,99.9927,100.059,63545.0
2022-04-14 14:40:00,105.64,105.71,105.59,105.64,116164.0,100.059,100.1253,100.0117,100.059,116164.0
2022-04-14 14:50:00,105.66,105.67,105.3,105.3,71678.0,100.078,100.0874,99.737,99.737,71678.0
2022-04-14 15:00:00,105.31,105.38,105.21,105.23,81979.0,99.7465,99.8128,99.6517,99.6707,81979.0
2022-04-14 15:10:00,105.23,105.42,105.2,105.4,97621.0,99.6707,99.8506,99.6423,99.8317,97621.0
2022-04-14 15:20:00,105.38,105.46,105.3,105.4,123966.0,99.8128,99.8885,99.737,99.8317,123966.0
2022-04-14 15:30:00,105.41,105.41,105.17,105.17,99485.0,99.8412,99.8412,99.6138,99.6138,99485.0
2022-04-14 15:40:00,105.17,105.39,105.17,105.31,126810.0,99.6138,99.8222,99.6138,99.7465,126810.0
2022-04-14 15:50:00,105.3,105.3,105.09,105.15,261403.0,99.737,99.737,99.5381,99.5949,261403.0
2022-04-18 09:30:00,104.85,105.27,104.85,104.98,183108.0,99.3108,99.7086,99.3108,99.4339,183108.0
2022-04-18 09:40:00,104.97,105.28,104.8,105.09,98747.0,99.4244,99.718,99.2634,99.5381,98747.0
2022-04-18 09:50:00,105.1,105.18,104.79,105.03,68435.0,99.5475,99.6233,99.2539,99.4812,68435.0
2022-04-18 10:00:00,105.01,105.14,104.83,104.83,36599.0,99.4623,99.5854,99.2918,99.2918,36599.0
2022-04-18 10:10:00,104.87,104.95,104.76,104.9,54114.0,99.3297,99.4055,99.2255,99.3581,54114.0
2022-04-18 10:20:00,104.91,105.14,104.85,104.9,54689.0,99.3676,99.5854,99.3108,99.3581,54689.0
2022-04-18 10:30:00,104.93,105.0,104.77,105.0,37488.0,99.3865,99.4528,99.235,99.4528,37488.0
2022-04-18 10:40:00,105.02,105.17,105.01,105.17,64370.0,99.4718,99.6138,99.4623,99.6138,64370.0
2022-04-18 10:50:00,105.16,105.17,104.93,105.03,44955.0,99.6044,99.6138,99.3865,99.4812,44955.0
2022-04-18 11:00:00,105.0,105.16,104.99,105.16,53553.0,99.4528,99.6044,99.4434,99.6044,53553.0
2022-04-18 11:10:00,105.15,105.27,105.07,105.08,35724.0,99.5949,99.7086,99.5191,99.5286,35724.0
2022-04-18 11:20:00,105.08,105.08,104.89,104.95,51922.0,99.5286,99.5286,99.3486,99.4055,51922.0
2022-04-18 11:30:00,104.92,105.01,104.71,104.72,459902.0,99.3771,99.4623,99.1781,99.1876,459902.0
2022-04-18 11:40:00,104.71,104.72,104.46,104.49,28511.0,99.1781,99.1876,98.9414,98.9698,28511.0
2022-04-18 11:50:00,104.47,104.68,104.45,104.66,59630.0,98.9508,99.1497,98.9319,99.1308,59630.0
2022-04-18 12:00:00,104.63,104.63,104.5,104.56,40462.0,99.1024,99.1024,98.9792,99.0361,40462.0
2022-04-18 12:10:00,104.58,104.68,104.42,104.46,41795.0,99.055,99.1497,98.9035,98.9414,41795.0
2022-04-18 12:20:00,104.45,104.59,104.45,104.54,38659.0,98.9319,99.0645,98.9319,99.0171,38659.0
2022-04-18 12:30:00,104.51,104.55,104.41,104.47,27840.0,98.9887,99.0266,98.894,98.9508,27840.0
2022-04-18 12:40:00,104.49,104.58,104.41,104.57,27768.0,98.9698,99.055,98.894,99.0455,27768.0
2022-04-18 12:50:00,104.58,104.75,104.56,104.73,18863.0,99.055,99.216,99.0361,99.1971,18863.0
2022-04-18 13:00:00,104.73,104.96,104.73,104.96,24555.0,99.1971,99.4149,99.1971,99.4149,24555.0
2022-04-18 13:10:00,104.95,105.04,104.92,104.95,32779.0,99.4055,99.4907,99.3771,99.4055,32779.0
2022-04-18 13:20:00,104.95,105.05,104.93,105.04,44297.0,99.4055,99.5002,99.3865,99.4907,44297.0
2022-04-18 13:30:00,105.04,105.33,105.02,105.27,77165.0,99.4907,99.7654,99.4718,99.7086,77165.0
2022-04-18 13:40:00,105.26,105.38,105.23,105.38,33278.0,99.6991,99.8128,99.6707,99.8128,33278.0
2022-04-18 13:50:00,105.33,105.44,105.29,105.35,57537.0,99.7654,99.8696,99.7275,99.7843,57537.0
2022-04-18 14:00:00,105.37,105.4,105.21,105.23,62825.0,99.8033,99.8317,99.6517,99.6707,62825.0
2022-04-18 14:10:00,105.23,105.33,105.07,105.13,51766.0,99.6707,99.7654,99.5191,99.576,51766.0
2022-04-18 14:20:00,105.13,105.33,105.09,105.18,138962.0,99.576,99.7654,99.5381,99.6233,138962.0
2022-04-18 14:30:00,105.18,105.28,105.15,105.2,78086.0,99.6233,99.718,99.5949,99.6423,78086.0
2022-04-18 14:40:00,105.23,105.23,105.04,105.09,24834.0,99.6707,99.6707,99.4907,99.5381,24834.0
2022-04-18 14:50:00,105.09,105.21,105.05,105.06,46007.0,99.5381,99.6517,99.5002,99.5097,46007.0
2022-04-18 15:00:00,105.05,105.12,104.95,104.96,45358.0,99.5002,99.5665,99.4055,99.4149,45358.0
2022-04-18 15:10:00,104.98,105.04,104.79,104.82,33976.0,99.4339,99.4907,99.2539,99.2823,33976.0
2022-04-18 15:20:00,104.84,104.87,104.67,104.68,47155.0,99.3013,99.3297,99.1403,99.1497,47155.0
2022-04-18 15:30:00,104.68,104.68,104.35,104.42,94662.0,99.1497,99.1497,98.8372,98.9035,94662.0
2022-04-18 15:40:00,104.41,104.53,104.35,104.35,87773.0,98.894,99.0077,98.8372,98.8372,87773.0
2022-04-18 15:50:00,104.33,104.81,104.28,104.81,273381.0,98.8182,99.2729,98.7709,99.2729,273381.0
2022-04-19 09:30:00,104.77,105.41,104.77,105.22,132330.0,99.235,99.8412,99.235,99.6612,132330.0
2022-04-19 09:40:00,105.22,105.65,105.2,105.42,55549.0,99.6612,100.0685,99.6423,99.8506,55549.0
2022-04-19 09:50:00,105.55,105.89,105.5,105.89,37340.0,99.9738,100.2958,99.9264,100.2958,37340.0
2022-04-19 10:00:00,105.89,105.9,105.74,105.89,24088.0,100.2958,100.3053,100.1537,100.2958,24088.0
2022-04-19 10:10:00,105.92,106.16,105.9,106.15,36718.0,100.3242,100.5515,100.3053,100.5421,36718.0
2022-04-19 10:20:00,106.11,106.24,106.11,106.19,37753.0,100.5042,100.6273,100.5042,100.58,37753.0
2022-04-19 10:30:00,106.22,106.41,106.18,106.35,67990.0,100.6084,100.7883,100.5705,100.7315,67990.0
2022-04-19 10:40:00,106.34,106.67,106.31,106.61,33784.0,100.722,101.0346,100.6936,100.9778,33784.0
2022-04-19 10:50:00,106.6,106.6,106.46,106.51,32552.0,100.9683,100.9683,100.8357,100.8831,32552.0
2022-04-19 11:00:00,106.51,106.57,106.44,106.46,19689.0,100.8831,100.9399,100.8168,100.8357,19689.0
2022-04-19 11:10:00,106.45,106.62,106.45,106.52,22816.0,100.8262,100.9872,100.8262,100.8925,22816.0
2022-04-19 11:20:00,106.5,106.74,106.48,106.74,31597.0,100.8736,101.1009,100.8546,101.1009,31597.0
2022-04-19 11:30:00,106.73,106.85,106.72,106.85,92061.0,101.0914,101.2051,101.082,101.2051,92061.0
2022-04-19 11:40:00,106.84,107.02,106.82,106.95,46876.0,101.1956,101.3661,101.1767,101.2998,46876.0
2022-04-19 11:50:00,106.94,107.04,106.94,106.99,48962.0,101.2903,101.3851,101.2903,101.3377,48962.0
2022-04-19 12:00:00,106.96,107.04,106.92,107.02,28271.0,101.3093,101.3851,101.2714,101.3661,28271.0
2022-04-19 12:10:00,107.01,107.1,107.01,107.08,40905.0,101.3566,101.4419,101.3566,101.4229,40905.0
2022-04-19 12:20:00,107.08,107.16,107.06,107.07,17873.0,101.4229,101.4987,101.404,101.4135,17873.0
2022-04-19 12:30:00,107.09,107.12,106.99,106.99,26434.0,101.4324,101.4608,101.3377,101.3377,26434.0
2022-04-19 12:40:00,107.01,107.05,106.95,107.04,13384.0,101.3566,101.3945,101.2998,101.3851,13384.0
2022-04-19 12:50:00,107.03,107.13,106.98,106.98,17798.0,101.3756,101.4703,101.3282,101.3282,17798.0
2022-04-19 13:00:00,106.98,107.05,106.95,107.01,28153.0,101.3282,101.3945,101.2998,101.3566,28153.0
2022-04-19 13:10:00,107.0,107.08,106.99,107.06,49943.0,101.3472,101.4229,101.3377,101.404,49943.0
2022-04-19 13:20:00,107.06,107.09,106.82,106.84,39700.0,101.404,101.4324,101.1767,101.1956,39700.0
2022-04-19 13:30:00,106.85,107.0,106.84,106.99,56363.0,101.2051,101.3472,101.1956,101.3377,56363.0
2022-04-19 13:40:00,106.98,106.99,106.82,106.97,42575.0,101.3282,101.3377,101.1767,101.3188,42575.0
2022-04-19 13:50:00,106.98,107.09,106.98,107.05,59905.0,101.3282,101.4324,101.3282,101.3945,59905.0
2022-04-19 14:00:00,107.04,107.06,106.94,106.98,30766.0,101.3851,101.404,101.2903,101.3282,30766.0
2022-04-19 14:10:00,106.99,106.99,106.68,106.69,42861.0,101.3377,101.3377,101.0441,101.0535,42861.0
2022-04-19 14:20:00,106.69,106.78,106.66,106.77,38639.0,101.0535,101.1388,101.0251,101.1293,38639.0
2022-04-19 14:30:00,106.78,106.79,106.66,106.78,46954.0,101.1388,101.1483,101.0251,101.1388,46954.0
2022-04-19 14:40:00,106.78,106.88,106.78,106.83,35633.0,101.1388,101.2335,101.1388,101.1861,35633.0
2022-04-19 14:50:00,106.85,106.87,106.76,106.83,67116.0,101.2051,101.224,101.1198,101.1861,67116.0
2022-04-19 15:00:00,106.83,106.85,106.67,106.79,115725.0,101.1861,101.2051,101.0346,101.1483,115725.0
2022-04-19 15:10:00,106.8,107.09,106.78,107.04,60605.0,101.1577,101.4324,101.1388,101.3851,60605.0
2022-04-19 15:20:00,107.04,107.07,107.0,107.01,31068.0,101.3851,101.4135,101.3472,101.3566,31068.0
2022-04-19 15:30:00,107.03,107.13,107.0,107.07,85744.0,101.3756,101.4703,101.3472,101.4135,85744.0
2022-04-19 15:40:00,107.07,107.07,106.86,106.87,52866.0,101.4135,101.4135,101.2146,101.224,52866.0
2022-04-19 15:50:00,106.88,107.07,106.7,106.76,238657.0,101.2335,101.4135,101.063,101.1198,238657.0
2022-04-20 09:30:00,107.48,108.11,107.38,108.08,182282.0,101.8018,102.3985,101.7071,102.3701,182282.0
2022-04-20 09:40:00,108.09,108.13,107.43,107.62,83961.0,102.3796,102.4175,101.7545,101.9344,83961.0
2022-04-20 09:50:00,107.56,107.69,107.38,107.48,53375.0,101.8776,102.0007,101.7071,101.8018,53375.0
2022-04-20 10:00:00,107.47,107.65,107.31,107.63,40007.0,101.7923,101.9628,101.6408,101.9439,40007.0
2022-04-20 10:10:00,107.67,107.78,107.57,107.75,43408.0,101.9818,102.086,101.8871,102.0575,43408.0
2022-04-20 10:20:00,107.81,107.84,107.5,107.64,35495.0,102.1144,102.1428,101.8208,101.9534,35495.0
2022-04-20 10:30:00,107.64,107.97,107.56,107.88,67569.0,101.9534,102.2659,101.8776,102.1807,67569.0
2022-04-20 10:40:00,107.9,108.06,107.9,107.97,26854.0,102.1996,102.3512,102.1996,102.2659,26854.0
2022-04-20 10:50:00,107.98,108.17,107.98,108.1,38960.0,102.2754,102.4554,102.2754,102.3891,38960.0
2022-04-20 11:00:00,108.08,108.08,107.84,107.87,46693.0,102.3701,102.3701,102.1428,102.1712,46693.0
2022-04-20 11:10:00,107.82,107.88,107.68,107.68,41714.0,102.1238,102.1807,101.9912,101.9912,41714.0
2022-04-20 11:20:00,107.69,107.94,107.68,107.93,63232.0,102.0007,102.2375,101.9912,102.228,63232.0
2022-04-20 11:30:00,107.93,108.11,107.89,108.07,34354.0,102.228,102.3985,102.1901,102.3606,34354.0
2022-04-20 11:40:00,108.06,108.2,107.99,108.0,50617.0,102.3512,102.4838,102.2849,102.2943,50617.0
2022-04-20 11:50:00,108.0,108.09,107.9,108.08,25275.0,102.2943,102.3796,102.1996,102.3701,25275.0
2022-04-20 12:00:00,108.09,108.15,107.95,108.01,49938.0,102.3796,102.4364,102.247,102.3038,49938.0
2022-04-20 12:10:00,108.01,108.01,107.8,107.89,100155.0,102.3038,102.3038,102.1049,102.1901,100155.0
2022-04-20 12:20:00,107.87,107.94,107.8,107.86,23869.0,102.1712,102.2375,102.1049,102.1617,23869.0
2022-04-20 12:30:00,107.85,108.08,107.85,108.0,31333.0,102.1523,102.3701,102.1523,102.2943,31333.0
2022-04-20 12:40:00,108.0,108.03,107.92,107.97,27171.0,102.2943,102.3228,102.2186,102.2659,27171.0
2022-04-20 12:50:00,107.99,108.12,107.97,108.06,66225.0,102.2849,102.408,102.2659,102.3512,66225.0
2022-04-20 13:00:00,108.07,108.15,107.98,108.02,39237.0,102.3606,102.4364,102.2754,102.3133,39237.0
2022-04-20 13:10:00,108.0,108.17,107.98,108.01,36890.0,102.2943,102.4554,102.2754,102.3038,36890.0
2022-04-20 13:20:00,107.99,108.03,107.92,107.97,22309.0,102.2849,102.3228,102.2186,102.2659,22309.0
2022-04-20 13:30:00,107.97,108.03,107.92,108.0,35450.0,102.2659,102.3228,102.2186,102.2943,35450.0
2022-04-20 13:40:00,107.99,108.21,107.99,108.08,49081.0,102.2849,102.4932,102.2849,102.3701,49081.0
2022-04-20 13:50:00,108.09,108.11,107.96,108.11,49412.0,102.3796,102.3985,102.2565,102.3985,49412.0
2022-04-20 14:00:00,108.1,108.17,108.04,108.07,29638.0,102.3891,102.4554,102.3322,102.3606,29638.0
2022-04-20 14:10:00,108.05,108.06,107.71,107.73,41200.0,102.3417,102.3512,102.0197,102.0386,41200.0
2022-04-20 14:20:00,107.71,107.8,107.7,107.73,41990.0,102.0197,102.1049,102.0102,102.0386,41990.0
2022-04-20 14:30:00,107.71,107.77,107.49,107.52,41796.0,102.0197,102.0765,101.8113,101.8397,41796.0
2022-04-20 14:40:00,107.52,107.66,107.51,107.63,77016.0,101.8397,101.9723,101.8302,101.9439,77016.0
2022-04-20 14:50:00,107.62,107.64,107.4,107.51,61785.0,101.9344,101.9534,101.726,101.8302,61785.0
2022-04-20 15:00:00,107.5,107.68,107.5,107.64,100776.0,101.8208,101.9912,101.8208,101.9534,100776.0
2022-04-20 15:10:00,107.64,107.85,107.6,107.8,103180.0,101.9534,102.1523,101.9155,102.1049,103180.0
2022-04-20 15:20:00,107.81,107.97,107.76,107.91,35989.0,102.1144,102.2659,102.067,102.2091,35989.0
2022-04-20 15:30:00,107.92,107.93,107.76,107.79,49902.0,102.2186,102.228,102.067,102.0954,49902.0
2022-04-20 15:40:00,107.79,107.97,107.76,107.85,55586.0,102.0954,102.2659,102.067,102.1523,55586.0
2022-04-20 15:50:00,107.85,107.91,107.52,107.55,425354.0,102.1523,102.2091,101.8397,101.8681,425354.0
2022-04-21 09:30:00,108.56,108.72,108.18,108.21,143630.0,102.8248,102.9763,102.4648,102.4932,143630.0
2022-04-21 09:40:00,108.19,108.19,107.88,107.96,71515.0,102.4743,102.4743,102.1807,102.2565,71515.0
2022-04-21 09:50:00,107.99,108.26,107.95,108.07,107357.0,102.2849,102.5406,102.247,102.3606,107357.0
2022-04-21 10:00:00,108.08,108.1,107.84,107.95,50701.0,102.3701,102.3891,102.1428,102.247,50701.0
2022-04-21 10:10:00,107.94,108.03,107.78,107.8,40888.0,102.2375,102.3228,102.086,102.1049,40888.0
2022-04-21 10:20:00,107.79,108.03,107.73,108.0,39081.0,102.0954,102.3228,102.0386,102.2943,39081.0
2022-04-21 10:30:00,107.97,108.0,107.76,107.8,31794.0,102.2659,102.2943,102.067,102.1049,31794.0
2022-04-21 10:40:00,107.79,107.8,107.59,107.61,27670.0,102.0954,102.1049,101.906,101.9249,27670.0
2022-04-21 10:50:00,107.61,107.75,107.59,107.67,56449.0,101.9249,102.0575,101.906,101.9818,56449.0
2022-04-21 11:00:00,107.67,107.7,107.54,107.58,71036.0,101.9818,102.0102,101.8586,101.8965,71036.0
2022-04-21 11:10:00,107.6,107.73,107.51,107.58,50508.0,101.9155,102.0386,101.8302,101.8965,50508.0
2022-04-21 11:20:00,107.58,107.63,107.45,107.57,53212.0,101.8965,101.9439,101.7734,101.8871,53212.0
2022-04-21 11:30:00,107.56,107.56,107.42,107.45,87236.0,101.8776,101.8776,101.745,101.7734,87236.0
2022-04-21 11:40:00,107.43,107.48,107.26,107.43,151229.0,101.7545,101.8018,101.5934,101.7545,151229.0
2022-04-21 11:50:00,107.42,107.45,107.17,107.17,30821.0,101.745,101.7734,101.5082,101.5082,30821.0
2022-04-21 12:00:00,107.2,107.35,107.05,107.08,49287.0,101.5366,101.6787,101.3945,101.4229,49287.0
2022-04-21 12:10:00,107.08,107.13,106.99,107.07,61779.0,101.4229,101.4703,101.3377,101.4135,61779.0
2022-04-21 12:20:00,107.09,107.09,106.86,106.94,63938.0,101.4324,101.4324,101.2146,101.2903,63938.0
2022-04-21 12:30:00,106.89,107.04,106.77,106.78,38251.0,101.243,101.3851,101.1293,101.1388,38251.0
2022-04-21 12:40:00,106.83,106.92,106.77,106.82,30539.0,101.1861,101.2714,101.1293,101.1767,30539.0
2022-04-21 12:50:00,106.79,106.79,106.6,106.61,43256.0,101.1483,101.1483,100.9683,100.9778,43256.0
2022-04-21 13:00:00,106.59,106.68,106.47,106.53,47015.0,100.9588,101.0441,100.8452,100.902,47015.0
2022-04-21 13:10:00,106.55,106.62,106.37,106.39,48121.0,100.9209,100.9872,100.7505,100.7694,48121.0
2022-04-21 13:20:00,106.39,106.88,106.38,106.83,83237.0,100.7694,101.2335,100.7599,101.1861,83237.0
2022-04-21 13:30:00,106.82,106.93,106.51,106.57,37951.0,101.1767,101.2809,100.8831,100.9399,37951.0
2022-04-21 13:40:00,106.55,106.82,106.43,106.72,57873.0,100.9209,101.1767,100.8073,101.082,57873.0
2022-04-21 13:50:00,106.71,106.73,106.4,106.43,64786.0,101.0725,101.0914,100.7789,100.8073,64786.0
2022-04-21 14:00:00,106.4,106.4,106.04,106.11,55932.0,100.7789,100.7789,100.4379,100.5042,55932.0
2022-04-21 14:10:00,106.11,106.23,106.09,106.15,60725.0,100.5042,100.6178,100.4852,100.5421,60725.0
2022-04-21 14:20:00,106.18,106.31,106.12,106.22,69601.0,100.5705,100.6936,100.5137,100.6084,69601.0
2022-04-21 14:30:00,106.22,106.5,106.13,106.22,119183.0,100.6084,100.8736,100.5231,100.6084,119183.0
2022-04-21 14:40:00,106.24,106.26,105.85,105.88,63816.0,100.6273,100.6463,100.2579,100.2863,63816.0
2022-04-21 14:50:00,105.89,105.92,105.71,105.79,97895.0,100.2958,100.3242,100.1253,100.2011,97895.0
2022-04-21 15:00:00,105.78,105.78,105.47,105.47,63279.0,100.1916,100.1916,99.898,99.898,63279.0
2022-04-21 15:10:00,105.47,105.76,105.47,105.69,103429.0,99.898,100.1727,99.898,100.1064,103429.0
2022-04-21 15:20:00,105.68,106.07,105.6,106.03,78341.0,100.0969,100.4663,100.0211,100.4284,78341.0
2022-04-21 15:30:00,106.03,106.05,105.53,105.63,100178.0,100.4284,100.4474,99.9548,100.0495,100178.0
2022-04-21 15:40:00,105.67,105.83,105.54,105.55,131694.0,100.0874,100.239,99.9643,99.9738,131694.0
2022-04-21 15:50:00,105.53,106.05,105.5,105.84,167839.0,99.9548,100.4474,99.9264,100.2485,167839.0
2022-04-22 09:30:00,105.28,105.48,105.1,105.18,216602.0,99.718,99.9075,99.5475,99.6233,216602.0
2022-04-22 09:40:00,105.1,105.43,104.96,105.43,126990.0,99.5475,99.8601,99.4149,99.8601,126990.0
2022-04-22 09:50:00,105.43,105.43,105.1,105.19,111700.0,99.8601,99.8601,99.5475,99.6328,111700.0
2022-04-22 10:00:00,105.22,105.51,105.17,105.45,86315.0,99.6612,99.9359,99.6138,99.8791,86315.0
2022-04-22 10:10:00,105.43,105.44,104.98,105.07,46807.0,99.8601,99.8696,99.4339,99.5191,46807.0
2022-04-22 10:20:00,105.03,105.05,104.78,104.79,72494.0,99.4812,99.5002,99.2445,99.2539,72494.0
2022-04-22 10:30:00,104.79,105.06,104.73,104.74,81852.0,99.2539,99.5097,99.1971,99.2066,81852.0
2022-04-22 10:40:00,104.74,104.8,104.58,104.68,61702.0,99.2066,99.2634,99.055,99.1497,61702.0
2022-04-22 10:50:00,104.66,104.7,104.5,104.59,44023.0,99.1308,99.1687,98.9792,99.0645,44023.0
2022-04-22 11:00:00,104.58,104.79,104.47,104.73,55461.0,99.055,99.2539,98.9508,99.1971,55461.0
2022-04-22 11:10:00,104.72,104.81,104.64,104.76,39302.0,99.1876,99.2729,99.1118,99.2255,39302.0
2022-04-22 11:20:00,104.75,104.86,104.57,104.59,45825.0,99.216,99.3202,99.0455,99.0645,45825.0
2022-04-22 11:30:00,104.57,104.63,104.36,104.38,62309.0,99.0455,99.1024,98.8466,98.8656,62309.0
2022-04-22 11:40:00,104.4,104.41,104.11,104.15,46790.0,98.8845,98.894,98.6098,98.6477,46790.0
2022-04-22 11:50:00,104.13,104.19,103.91,103.93,36654.0,98.6288,98.6856,98.4204,98.4394,36654.0
2022-04-22 12:00:00,103.91,104.04,103.83,103.94,73633.0,98.4204,98.5435,98.3446,98.4488,73633.0
2022-04-22 12:10:00,103.94,104.02,103.83,104.01,71816.0,98.4488,98.5246,98.3446,98.5151,71816.0
2022-04-22 12:20:00,104.04,104.26,104.04,104.12,46585.0,98.5435,98.7519,98.5435,98.6193,46585.0
2022-04-22 12:30:00,104.11,104.4,104.11,104.19,29747.0,98.6098,98.8845,98.6098,98.6856,29747.0
2022-04-22 12:40:00,104.21,104.24,104.13,104.2,30254.0,98.7046,98.733,98.6288,98.6951,30254.0
2022-04-22 12:50:00,104.2,104.21,103.93,103.97,36557.0,98.6951,98.7046,98.4394,98.4772,36557.0
2022-04-22 13:00:00,104.0,104.0,103.78,103.87,30342.0,98.5057,98.5057,98.2973,98.3825,30342.0
2022-04-22 13:10:00,103.83,103.98,103.8,103.93,92333.0,98.3446,98.4867,98.3162,98.4394,92333.0
2022-04-22 13:20:00,103.92,103.92,103.63,103.83,44101.0,98.4299,98.4299,98.1552,98.3446,44101.0
2022-04-22 13:30:00,103.81,103.88,103.65,103.71,58866.0,98.3257,98.392,98.1741,98.231,58866.0
2022-04-22 13:40:00,103.68,103.77,103.58,103.67,41537.0,98.2026,98.2878,98.1078,98.1931,41537.0
2022-04-22 13:50:00,103.66,103.67,103.54,103.54,58662.0,98.1836,98.1931,98.07,98.07,58662.0
2022-04-22 14:00:00,103.53,103.66,103.5,103.59,38656.0,98.0605,98.1836,98.0321,98.1173,38656.0
2022-04-22 14:10:00,103.58,103.9,103.52,103.89,67379.0,98.1078,98.4109,98.051,98.4015,67379.0
2022-04-22 14:20:00,103.87,103.97,103.64,103.65,38304.0,98.3825,98.4772,98.1647,98.1741,38304.0
2022-04-22 14:30:00,103.64,103.72,103.49,103.56,36958.0,98.1647,98.2405,98.0226,98.0889,36958.0
2022-04-22 14:40:00,103.53,103.6,103.44,103.48,60996.0,98.0605,98.1268,97.9752,98.0131,60996.0
2022-04-22 14:50:00,103.46,103.46,103.27,103.35,67491.0,97.9942,97.9942,97.8142,97.89,67491.0
2022-04-22 15:00:00,103.37,103.38,103.17,103.17,55640.0,97.9089,97.9184,97.7195,97.7195,55640.0
2022-04-22 15:10:00,103.17,103.66,103.09,103.62,66456.0,97.7195,98.1836,97.6437,98.1457,66456.0
2022-04-22 15:20:00,103.61,103.66,103.44,103.5,61829.0,98.1363,98.1836,97.9752,98.0321,61829.0
2022-04-22 15:30:00,103.52,103.89,103.52,103.71,75781.0,98.051,98.4015,98.051,98.231,75781.0
2022-04-22 15:40:00,103.75,103.83,103.33,103.33,95326.0,98.2689,98.3446,97.8711,97.8711,95326.0
2022-04-22 15:50:00,103.34,103.34,103.11,103.27,163888.0,97.8805,97.8805,97.6627,97.8142,163888.0
2022-04-25 09:30:00,102.46,102.68,102.07,102.36,199052.0,97.047,97.2554,96.6776,96.9523,199052.0
2022-04-25 09:40:00,102.32,102.56,101.93,102.12,128804.0,96.9144,97.1417,96.545,96.725,128804.0
2022-04-25 09:50:00,102.14,102.43,101.52,101.52,74799.0,96.7439,97.0186,96.1567,96.1567,74799.0
2022-04-25 10:00:00,101.53,101.79,101.46,101.55,203220.0,96.1661,96.4124,96.0998,96.1851,203220.0
2022-04-25 10:10:00,101.52,101.6,101.22,101.4,64813.0,96.1567,96.2325,95.8725,96.043,64813.0
2022-04-25 10:20:00,101.42,102.07,101.25,101.89,136299.0,96.062,96.6776,95.9009,96.5071,136299.0
2022-04-25 10:30:00,101.87,102.17,101.86,101.87,44826.0,96.4882,96.7723,96.4787,96.4882,44826.0
2022-04-25 10:40:00,101.88,101.93,101.69,101.93,48059.0,96.4977,96.545,96.3177,96.545,48059.0
2022-04-25 10:50:00,101.93,101.93,101.25,101.27,46309.0,96.545,96.545,95.9009,95.9199,46309.0
2022-04-25 11:00:00,101.26,101.41,101.23,101.37,76039.0,95.9104,96.0525,95.882,96.0146,76039.0
2022-04-25 11:10:00,101.38,101.62,101.26,101.37,87913.0,96.0241,96.2514,95.9104,96.0146,87913.0
2022-04-25 11:20:00,101.36,101.79,101.36,101.58,37548.0,96.0051,96.4124,96.0051,96.2135,37548.0
2022-04-25 11:30:00,101.58,101.74,101.25,101.43,57387.0,96.2135,96.3651,95.9009,96.0714,57387.0
2022-04-25 11:40:00,101.43,101.46,101.18,101.18,63586.0,96.0714,96.0998,95.8346,95.8346,63586.0
2022-04-25 11:50:00,101.2,101.37,101.04,101.36,78203.0,95.8536,96.0146,95.702,96.0051,78203.0
2022-04-25 12:00:00,101.35,101.93,101.19,101.9,74697.0,95.9957,96.545,95.8441,96.5166,74697.0
2022-04-25 12:10:00,101.89,102.09,101.83,101.92,117184.0,96.5071,96.6966,96.4503,96.5355,117184.0
2022-04-25 12:20:00,101.93,102.3,101.92,102.16,101239.0,96.545,96.8955,96.5355,96.7629,101239.0
2022-04-25 12:30:00,102.17,102.54,102.08,102.37,60852.0,96.7723,97.1228,96.6871,96.9618,60852.0
2022-04-25 12:40:00,102.35,102.72,102.29,102.71,53780.0,96.9428,97.2933,96.886,97.2838,53780.0
2022-04-25 12:50:00,102.71,102.73,102.36,102.44,36370.0,97.2838,97.3028,96.9523,97.0281,36370.0
2022-04-25 13:00:00,102.48,102.61,102.17,102.6,41215.0,97.066,97.1891,96.7723,97.1796,41215.0
2022-04-25 13:10:00,102.65,102.9,102.64,102.71,59410.0,97.227,97.4638,97.2175,97.2838,59410.0
2022-04-25 13:20:00,102.74,102.74,102.35,102.49,53177.0,97.3122,97.3122,96.9428,97.0754,53177.0
2022-04-25 13:30:00,102.49,102.6,102.22,102.32,47381.0,97.0754,97.1796,96.8197,96.9144,47381.0
2022-04-25 13:40:00,102.35,102.63,102.35,102.61,86567.0,96.9428,97.208,96.9428,97.1891,86567.0
2022-04-25 13:50:00,102.55,102.58,102.27,102.32,65970.0,97.1323,97.1607,96.8671,96.9144,65970.0
2022-04-25 14:00:00,102.34,102.62,102.12,102.59,53719.0,96.9334,97.1986,96.725,97.1701,53719.0
2022-04-25 14:10:00,102.62,102.86,102.41,102.83,51437.0,97.1986,97.4259,96.9997,97.3975,51437.0
2022-04-25 14:20:00,102.85,103.17,102.75,103.17,60667.0,97.4164,97.7195,97.3217,97.7195,60667.0
2022-04-25 14:30:00,103.19,103.2,102.96,102.96,416019.0,97.7385,97.7479,97.5206,97.5206,416019.0
2022-04-25 14:40:00,102.94,103.26,102.83,103.25,152460.0,97.5017,97.8048,97.3975,97.7953,152460.0
2022-04-25 14:50:00,103.25,103.33,102.89,102.89,141702.0,97.7953,97.8711,97.4543,97.4543,141702.0
2022-04-25 15:00:00,102.89,102.91,102.45,102.62,205160.0,97.4543,97.4732,97.0375,97.1986,205160.0
2022-04-25 15:10:00,102.63,103.1,102.6,103.06,113056.0,97.208,97.6532,97.1796,97.6153,113056.0
2022-04-25 15:20:00,103.08,103.4,103.07,103.35,73493.0,97.6343,97.9374,97.6248,97.89,73493.0
2022-04-25 15:30:00,103.34,103.63,103.31,103.6,96510.0,97.8805,98.1552,97.8521,98.1268,96510.0
2022-04-25 15:40:00,103.61,103.66,103.28,103.33,113660.0,98.1363,98.1836,97.8237,97.8711,113660.0
2022-04-25 15:50:00,103.29,103.56,103.13,103.52,355822.0,97.8332,98.0889,97.6816,98.051,355822.0
2022-04-26 09:30:00,102.71,102.98,102.42,102.75,164256.0,97.2838,97.5395,97.0091,97.3217,164256.0
2022-04-26 09:40:00,102.73,102.82,102.3,102.52,77095.0,97.3028,97.388,96.8955,97.1038,77095.0
2022-04-26 09:50:00,102.48,102.54,102.21,102.43,59206.0,97.066,97.1228,96.8102,97.0186,59206.0
2022-04-26 10:00:00,102.43,102.76,102.3,102.73,56021.0,97.0186,97.3312,96.8955,97.3028,56021.0
2022-04-26 10:10:00,102.69,102.73,101.94,102.03,52951.0,97.2649,97.3028,96.5545,96.6397,52951.0
2022-04-26 10:20:00,101.99,102.23,101.86,102.23,73577.0,96.6018,96.8292,96.4787,96.8292,73577.0
2022-04-26 10:30:00,102.23,102.23,101.69,101.75,49690.0,96.8292,96.8292,96.3177,96.3745,49690.0
2022-04-26 10:40:00,101.76,101.83,101.53,101.83,54223.0,96.384,96.4503,96.1661,96.4503,54223.0
2022-04-26 10:50:00,101.8,101.89,101.62,101.75,56216.0,96.4219,96.5071,96.2514,96.3745,56216.0
2022-04-26 11:00:00,101.74,101.74,101.54,101.59,55753.0,96.3651,96.3651,96.1756,96.223,55753.0
2022-04-26 11:10:00,101.57,101.88,101.55,101.59,62009.0,96.204,96.4977,96.1851,96.223,62009.0
2022-04-26 11:20:00,101.59,102.02,101.57,101.85,87768.0,96.223,96.6303,96.204,96.4692,87768.0
2022-04-26 11:30:00,101.84,102.03,101.63,101.8,72493.0,96.4598,96.6397,96.2609,96.4219,72493.0
2022-04-26 11:40:00,101.76,101.8,101.55,101.75,52095.0,96.384,96.4219,96.1851,96.3745,52095.0
2022-04-26 11:50:00,101.75,101.75,101.3,101.3,31594.0,96.3745,96.3745,95.9483,95.9483,31594.0
2022-04-26 12:00:00,101.28,101.48,101.22,101.48,49404.0,95.9294,96.1188,95.8725,96.1188,49404.0
2022-04-26 12:10:00,101.5,101.67,101.4,101.58,35318.0,96.1377,96.2988,96.043,96.2135,35318.0
2022-04-26 12:20:00,101.61,101.97,101.61,101.92,45255.0,96.2419,96.5829,96.2419,96.5355,45255.0
2022-04-26 12:30:00,101.93,101.97,101.73,101.76,43519.0,96.545,96.5829,96.3556,96.384,43519.0
2022-04-26 12:40:00,101.77,101.86,101.67,101.73,82895.0,96.3935,96.4787,96.2988,96.3556,82895.0
2022-04-26 12:50:00,101.74,102.09,101.71,102.09,40444.0,96.3651,96.6966,96.3366,96.6966,40444.0
2022-04-26 13:00:00,102.08,102.09,101.64,101.69,37265.0,96.6871,96.6966,96.2703,96.3177,37265.0
2022-04-26 13:10:00,101.66,101.73,101.29,101.29,31178.0,96.2893,96.3556,95.9388,95.9388,31178.0
2022-04-26 13:20:00,101.29,101.35,101.06,101.1,52426.0,95.9388,95.9957,95.721,95.7589,52426.0
2022-04-26 13:30:00,101.07,101.12,100.91,101.11,490968.0,95.7305,95.7778,95.5789,95.7683,490968.0
2022-04-26 13:40:00,101.08,101.45,101.06,101.3,46975.0,95.7399,96.0904,95.721,95.9483,46975.0
2022-04-26 13:50:00,101.33,101.36,101.16,101.26,33889.0,95.9767,96.0051,95.8157,95.9104,33889.0
2022-04-26 14:00:00,101.31,101.38,101.11,101.25,69314.0,95.9578,96.0241,95.7683,95.9009,69314.0
2022-04-26 14:10:00,101.24,101.5,101.24,101.34,47228.0,95.8915,96.1377,95.8915,95.9862,47228.0
2022-04-26 14:20:00,101.32,101.6,101.3,101.53,56932.0,95.9672,96.2325,95.9483,96.1661,56932.0
2022-04-26 14:30:00,101.5,101.58,101.29,101.53,45059.0,96.1377,96.2135,95.9388,96.1661,45059.0
2022-04-26 14:40:00,101.51,101.51,101.04,101.1,62908.0,96.1472,96.1472,95.702,95.7589,62908.0
2022-04-26 14:50:00,101.09,101.53,101.09,101.45,69278.0,95.7494,96.1661,95.7494,96.0904,69278.0
2022-04-26 15:00:00,101.47,101.55,101.14,101.22,55995.0,96.1093,96.1851,95.7968,95.8725,55995.0
2022-04-26 15:10:00,101.19,101.31,100.78,100.81,100306.0,95.8441,95.9578,95.4558,95.4842,100306.0
2022-04-26 15:20:00,100.81,100.94,100.71,100.74,86904.0,95.4842,95.6073,95.3895,95.4179,86904.0
2022-04-26 15:30:00,100.74,100.78,100.44,100.75,156015.0,95.4179,95.4558,95.1337,95.4274,156015.0
2022-04-26 15:40:00,100.78,100.82,100.52,100.61,113763.0,95.4558,95.4937,95.2095,95.2948,113763.0
2022-04-26 15:50:00,100.58,100.77,100.4,100.44,204162.0,95.2663,95.4463,95.0958,95.1337,204162.0
2022-04-27 09:30:00,100.62,100.87,100.19,100.4,265709.0,95.3042,95.541,94.8969,95.0958,265709.0
2022-04-27 09:40:00,100.41,101.06,100.36,100.95,87967.0,95.1053,95.721,95.058,95.6168,87967.0
2022-04-27 09:50:00,100.98,101.08,100.79,101.02,39183.0,95.6452,95.7399,95.4652,95.6831,39183.0
2022-04-27 10:00:00,101.05,101.28,100.64,100.7,56485.0,95.7115,95.9294,95.3232,95.38,56485.0
2022-04-27 10:10:00,100.73,100.74,100.01,100.05,76743.0,95.4084,95.4179,94.7265,94.7643,76743.0
2022-04-27 10:20:00,100.05,100.35,99.88,99.91,92175.0,94.7643,95.0485,94.6033,94.6317,92175.0
2022-04-27 10:30:00,99.89,100.07,99.68,100.0,108600.0,94.6128,94.7833,94.4139,94.717,108600.0
2022-04-27 10:40:00,100.03,100.38,99.89,100.33,46672.0,94.7454,95.0769,94.6128,95.0295,46672.0
2022-04-27 10:50:00,100.34,100.35,100.12,100.24,64218.0,95.039,95.0485,94.8306,94.9443,64218.0
2022-04-27 11:00:00,100.25,100.71,100.18,100.24,83203.0,94.9538,95.3895,94.8875,94.9443,83203.0
2022-04-27 11:10:00,100.23,100.47,100.05,100.45,117195.0,94.9348,95.1621,94.7643,95.1432,117195.0
2022-04-27 11:20:00,100.45,100.54,100.25,100.47,122109.0,95.1432,95.2285,94.9538,95.1621,122109.0
2022-04-27 11:30:00,100.53,100.8,100.51,100.73,55361.0,95.219,95.4747,95.2,95.4084,55361.0
2022-04-27 11:40:00,100.73,100.86,100.64,100.69,25199.0,95.4084,95.5315,95.3232,95.3705,25199.0
2022-04-27 11:50:00,100.72,100.74,100.38,100.66,235340.0,95.3989,95.4179,95.0769,95.3421,235340.0
2022-04-27 12:00:00,100.69,100.93,100.53,100.93,70027.0,95.3705,95.5978,95.219,95.5978,70027.0
2022-04-27 12:10:00,100.93,100.94,100.62,100.69,39649.0,95.5978,95.6073,95.3042,95.3705,39649.0
2022-04-27 12:20:00,100.73,101.21,100.68,101.15,69311.0,95.4084,95.8631,95.3611,95.8062,69311.0
2022-04-27 12:30:00,101.16,101.24,100.88,100.95,49608.0,95.8157,95.8915,95.5505,95.6168,49608.0
2022-04-27 12:40:00,100.96,101.17,100.88,100.99,85788.0,95.6263,95.8252,95.5505,95.6547,85788.0
2022-04-27 12:50:00,100.99,101.03,100.84,100.94,25563.0,95.6547,95.6926,95.5126,95.6073,25563.0
2022-04-27 13:00:00,100.96,101.06,100.5,100.57,75630.0,95.6263,95.721,95.1906,95.2569,75630.0
2022-04-27 13:10:00,100.59,100.62,100.38,100.48,69706.0,95.2758,95.3042,95.0769,95.1716,69706.0
2022-04-27 13:20:00,100.47,100.66,100.21,100.65,54845.0,95.1621,95.3421,94.9159,95.3326,54845.0
2022-04-27 13:30:00,100.66,100.86,100.52,100.59,78973.0,95.3421,95.5315,95.2095,95.2758,78973.0
2022-04-27 13:40:00,100.59,100.86,100.49,100.85,132400.0,95.2758,95.5315,95.1811,95.5221,132400.0
2022-04-27 13:50:00,100.85,100.99,100.83,100.99,82219.0,95.5221,95.6547,95.5031,95.6547,82219.0
2022-04-27 14:00:00,100.99,101.01,100.86,100.92,84903.0,95.6547,95.6736,95.5315,95.5884,84903.0
2022-04-27 14:10:00,100.89,101.04,100.74,100.83,87385.0,95.56,95.702,95.4179,95.5031,87385.0
2022-04-27 14:20:00,100.84,100.95,100.74,100.83,56076.0,95.5126,95.6168,95.4179,95.5031,56076.0
2022-04-27 14:30:00,100.8,100.91,100.46,100.77,88779.0,95.4747,95.5789,95.1527,95.4463,88779.0
2022-04-27 14:40:00,100.79,101.01,100.7,100.76,75798.0,95.4652,95.6736,95.38,95.4368,75798.0
2022-04-27 14:50:00,100.76,100.77,100.15,100.24,83218.0,95.4368,95.4463,94.8591,94.9443,83218.0
2022-04-27 15:00:00,100.24,100.3,99.97,100.07,123288.0,94.9443,95.0011,94.6886,94.7833,123288.0
2022-04-27 15:10:00,100.08,100.18,99.88,99.98,93074.0,94.7928,94.8875,94.6033,94.698,93074.0
2022-04-27 15:20:00,100.0,100.18,99.79,100.15,225277.0,94.717,94.8875,94.5181,94.8591,225277.0
2022-04-27 15:30:00,100.14,100.26,99.94,99.97,191994.0,94.8496,94.9632,94.6601,94.6886,191994.0
2022-04-27 15:40:00,100.01,100.29,99.91,100.03,155402.0,94.7265,94.9917,94.6317,94.7454,155402.0
2022-04-27 15:50:00,99.99,100.2,99.83,100.04,264244.0,94.7075,94.9064,94.556,94.7549,264244.0
2022-04-28 09:30:00,101.03,101.46,100.91,100.91,126106.0,95.6926,96.0998,95.5789,95.5789,126106.0
2022-04-28 09:40:00,100.88,101.05,100.52,100.52,171694.0,95.5505,95.7115,95.2095,95.2095,171694.0
2022-04-28 09:50:00,100.53,100.65,100.33,100.35,42856.0,95.219,95.3326,95.0295,95.0485,42856.0
2022-04-28 10:00:00,100.37,100.39,99.78,99.81,43476.0,95.0674,95.0864,94.5086,94.537,43476.0
2022-04-28 10:10:00,99.83,100.09,99.67,100.05,71045.0,94.556,94.8022,94.4044,94.7643,71045.0
2022-04-28 10:20:00,100.07,100.07,99.53,99.61,33917.0,94.7833,94.7833,94.2718,94.3476,33917.0
2022-04-28 10:30:00,99.63,99.64,99.33,99.55,82103.0,94.3665,94.376,94.0824,94.2908,82103.0
2022-04-28 10:40:00,99.49,99.74,99.3,99.56,36441.0,94.2339,94.4707,94.054,94.3002,36441.0
2022-04-28 10:50:00,99.54,99.84,99.37,99.79,48310.0,94.2813,94.5654,94.1203,94.5181,48310.0
2022-04-28 11:00:00,99.79,100.02,99.65,99.93,37965.0,94.5181,94.7359,94.3855,94.6507,37965.0
2022-04-28 11:10:00,99.94,100.05,99.87,99.96,35679.0,94.6601,94.7643,94.5938,94.6791,35679.0
2022-04-28 11:20:00,99.97,99.97,99.79,99.84,55263.0,94.6886,94.6886,94.5181,94.5654,55263.0
2022-04-28 11:30:00,99.85,99.95,99.69,99.72,59396.0,94.5749,94.6696,94.4234,94.4518,59396.0
2022-04-28 11:40:00,99.73,99.81,99.64,99.74,30474.0,94.4612,94.537,94.376,94.4707,30474.0
2022-04-28 11:50:00,99.73,100.06,99.71,99.95,32828.0,94.4612,94.7738,94.4423,94.6696,32828.0
2022-04-28 12:00:00,99.95,100.07,99.83,100.01,35257.0,94.6696,94.7833,94.556,94.7265,35257.0
2022-04-28 12:10:00,100.03,100.36,100.0,100.33,77663.0,94.7454,95.058,94.717,95.0295,77663.0
2022-04-28 12:20:00,100.31,100.67,100.31,100.67,31586.0,95.0106,95.3516,95.0106,95.3516,31586.0
2022-04-28 12:30:00,100.69,101.07,100.67,101.07,42005.0,95.3705,95.7305,95.3516,95.7305,42005.0
2022-04-28 12:40:00,101.08,101.56,101.08,101.45,95510.0,95.7399,96.1946,95.7399,96.0904,95510.0
2022-04-28 12:50:00,101.47,101.55,101.32,101.54,30290.0,96.1093,96.1851,95.9672,96.1756,30290.0
2022-04-28 13:00:00,101.55,101.67,101.37,101.66,103049.0,96.1851,96.2988,96.0146,96.2893,103049.0
2022-04-28 13:10:00,101.65,101.85,101.65,101.84,43699.0,96.2798,96.4692,96.2798,96.4598,43699.0
2022-04-28 13:20:00,101.84,101.86,101.71,101.83,69283.0,96.4598,96.4787,96.3366,96.4503,69283.0
2022-04-28 13:30:00,101.85,102.08,101.7,102.06,65839.0,96.4692,96.6871,96.3272,96.6681,65839.0
2022-04-28 13:40:00,102.09,102.09,101.79,102.01,74486.0,96.6966,96.6966,96.4124,96.6208,74486.0
2022-04-28 13:50:00,102.02,102.04,101.77,101.93,50801.0,96.6303,96.6492,96.3935,96.545,50801.0
2022-04-28 14:00:00,101.95,102.05,101.87,101.95,55585.0,96.564,96.6587,96.4882,96.564,55585.0
2022-04-28 14:10:00,101.98,102.11,101.86,102.07,48001.0,96.5924,96.7155,96.4787,96.6776,48001.0
2022-04-28 14:20:00,102.08,102.2,101.95,102.09,74903.0,96.6871,96.8008,96.564,96.6966,74903.0
2022-04-28 14:30:00,102.1,102.16,102.02,102.12,60731.0,96.706,96.7629,96.6303,96.725,60731.0
2022-04-28 14:40:00,102.13,102.35,102.12,102.34,128382.0,96.7345,96.9428,96.725,96.9334,128382.0
2022-04-28 14:50:00,102.31,102.41,102.2,102.36,61449.0,96.9049,96.9997,96.8008,96.9523,61449.0
2022-04-28 15:00:00,102.33,102.5,102.28,102.47,95146.0,96.9239,97.0849,96.8765,97.0565,95146.0
2022-04-28 15:10:00,102.48,102.55,102.39,102.54,103001.0,97.066,97.1323,96.9807,97.1228,103001.0
2022-04-28 15:20:00,102.55,102.58,102.43,102.44,112272.0,97.1323,97.1607,97.0186,97.0281,112272.0
2022-04-28 15:30:00,102.43,102.46,102.1,102.19,131851.0,97.0186,97.047,96.706,96.7913,131851.0
2022-04-28 15:40:00,102.17,102.33,102.02,102.1,149459.0,96.7723,96.9239,96.6303,96.706,149459.0
2022-04-28 15:50:00,102.11,102.16,101.95,102.1,299744.0,96.7155,96.7629,96.564,96.706,299744.0
2022-04-29 09:30:00,101.66,102.22,101.66,102.03,120224.0,96.2893,96.8197,96.2893,96.6397,120224.0
2022-04-29 09:40:00,102.02,102.13,101.8,102.0,84154.0,96.6303,96.7345,96.4219,96.6113,84154.0
2022-04-29 09:50:00,101.99,102.52,101.83,102.45,117177.0,96.6018,97.1038,96.4503,97.0375,117177.0
2022-04-29 10:00:00,102.48,102.56,102.32,102.48,77365.0,97.066,97.1417,96.9144,97.066,77365.0
2022-04-29 10:10:00,102.51,102.56,101.75,101.78,74257.0,97.0944,97.1417,96.3745,96.4029,74257.0
2022-04-29 10:20:00,101.77,101.88,101.35,101.42,94029.0,96.3935,96.4977,95.9957,96.062,94029.0
2022-04-29 10:30:00,101.4,101.51,101.25,101.4,42005.0,96.043,96.1472,95.9009,96.043,42005.0
2022-04-29 10:40:00,101.39,101.43,101.12,101.18,41626.0,96.0335,96.0714,95.7778,95.8346,41626.0
2022-04-29 10:50:00,101.17,101.37,101.15,101.37,37284.0,95.8252,96.0146,95.8062,96.0146,37284.0
2022-04-29 11:00:00,101.37,101.55,101.22,101.34,44142.0,96.0146,96.1851,95.8725,95.9862,44142.0
2022-04-29 11:10:00,101.33,101.39,101.16,101.38,37855.0,95.9767,96.0335,95.8157,96.0241,37855.0
2022-04-29 11:20:00,101.4,101.64,101.33,101.61,42007.0,96.043,96.2703,95.9767,96.2419,42007.0
2022-04-29 11:30:00,101.61,101.91,101.55,101.77,66242.0,96.2419,96.5261,96.1851,96.3935,66242.0
2022-04-29 11:40:00,101.71,102.04,101.7,101.91,264219.0,96.3366,96.6492,96.3272,96.5261,264219.0
2022-04-29 11:50:00,101.9,101.97,101.73,101.77,45645.0,96.5166,96.5829,96.3556,96.3935,45645.0
2022-04-29 12:00:00,101.77,101.78,101.34,101.37,40702.0,96.3935,96.4029,95.9862,96.0146,40702.0
2022-04-29 12:10:00,101.36,101.42,101.25,101.28,66113.0,96.0051,96.062,95.9009,95.9294,66113.0
2022-04-29 12:20:00,101.3,101.33,101.1,101.13,151816.0,95.9483,95.9767,95.7589,95.7873,151816.0
2022-04-29 12:30:00,101.11,101.12,100.96,101.07,41842.0,95.7683,95.7778,95.6263,95.7305,41842.0
2022-04-29 12:40:00,101.05,101.07,100.88,100.89,26070.0,95.7115,95.7305,95.5505,95.56,26070.0
2022-04-29 12:50:00,100.9,100.9,100.59,100.69,52728.0,95.5694,95.5694,95.2758,95.3705,52728.0
2022-04-29 13:00:00,100.66,100.92,100.64,100.67,42059.0,95.3421,95.5884,95.3232,95.3516,42059.0
2022-04-29 13:10:00,100.66,100.89,100.6,100.89,28023.0,95.3421,95.56,95.2853,95.56,28023.0
2022-04-29 13:20:00,100.87,101.13,100.83,100.99,48110.0,95.541,95.7873,95.5031,95.6547,48110.0
2022-04-29 13:30:00,101.04,101.32,101.03,101.14,32987.0,95.702,95.9672,95.6926,95.7968,32987.0
2022-04-29 13:40:00,101.16,101.17,100.73,100.73,51293.0,95.8157,95.8252,95.4084,95.4084,51293.0
2022-04-29 13:50:00,100.76,100.77,100.52,100.57,142993.0,95.4368,95.4463,95.2095,95.2569,142993.0
2022-04-29 14:00:00,100.57,100.61,100.45,100.56,44409.0,95.2569,95.2948,95.1432,95.2474,44409.0
2022-04-29 14:10:00,100.55,100.77,100.48,100.56,39085.0,95.2379,95.4463,95.1716,95.2474,39085.0
2022-04-29 14:20:00,100.55,100.55,100.38,100.46,70237.0,95.2379,95.2379,95.0769,95.1527,70237.0
2022-04-29 14:30:00,100.46,100.53,100.21,100.23,42145.0,95.1527,95.219,94.9159,94.9348,42145.0
2022-04-29 14:40:00,100.23,100.31,100.05,100.05,61026.0,94.9348,95.0106,94.7643,94.7643,61026.0
2022-04-29 14:50:00,100.04,100.1,99.86,100.07,80586.0,94.7549,94.8117,94.5844,94.7833,80586.0
2022-04-29 15:00:00,100.06,100.06,99.72,99.72,45599.0,94.7738,94.7738,94.4518,94.4518,45599.0
2022-04-29 15:10:00,99.75,99.88,99.55,99.84,74189.0,94.4802,94.6033,94.2908,94.5654,74189.0
2022-04-29 15:20:00,99.85,99.93,99.7,99.75,59767.0,94.5749,94.6507,94.4328,94.4802,59767.0
2022-04-29 15:30:00,99.74,99.91,99.6,99.8,132065.0,94.4707,94.6317,94.3381,94.5275,132065.0
2022-04-29 15:40:00,99.79,99.94,99.46,99.47,107368.0,94.5181,94.6601,94.2055,94.215,107368.0
2022-04-29 15:50:00,99.45,99.54,99.2,99.51,338854.0,94.196,94.2813,93.9592,94.2529,338854.0
2022-05-02 09:30:00,99.49,99.92,99.19,99.73,195598.0,94.2339,94.6412,93.9498,94.4612,195598.0
2022-05-02 09:40:00,99.76,100.18,99.21,99.85,143073.0,94.4897,94.8875,93.9687,94.5749,143073.0
2022-05-02 09:50:00,99.87,100.11,99.73,99.87,69173.0,94.5938,94.8212,94.4612,94.5938,69173.0
2022-05-02 10:00:00,99.84,100.13,99.59,99.63,67883.0,94.5654,94.8401,94.3286,94.3665,67883.0
2022-05-02 10:10:00,99.61,100.09,99.58,100.06,75745.0,94.3476,94.8022,94.3192,94.7738,75745.0
2022-05-02 10:20:00,100.01,100.61,99.94,100.5,62369.0,94.7265,95.2948,94.6601,95.1906,62369.0
2022-05-02 10:30:00,100.49,100.73,100.45,100.61,155752.0,95.1811,95.4084,95.1432,95.2948,155752.0
2022-05-02 10:40:00,100.63,100.84,100.49,100.59,77371.0,95.3137,95.5126,95.1811,95.2758,77371.0
2022-05-02 10:50:00,100.6,100.61,100.11,100.11,101478.0,95.2853,95.2948,94.8212,94.8212,101478.0
2022-05-02 11:00:00,100.1,100.1,99.84,99.91,102622.0,94.8117,94.8117,94.5654,94.6317,102622.0
2022-05-02 11:10:00,99.9,100.02,99.59,99.79,96156.0,94.6223,94.7359,94.3286,94.5181,96156.0
2022-05-02 11:20:00,99.77,100.02,99.6,99.63,72613.0,94.4991,94.7359,94.3381,94.3665,72613.0
2022-05-02 11:30:00,99.69,100.02,99.5,99.72,62762.0,94.4234,94.7359,94.2434,94.4518,62762.0
2022-05-02 11:40:00,99.7,99.96,99.51,99.76,52335.0,94.4328,94.6791,94.2529,94.4897,52335.0
2022-05-02 11:50:00,99.72,100.06,99.71,100.0,96761.0,94.4518,94.7738,94.4423,94.717,96761.0
2022-05-02 12:00:00,100.01,100.11,99.53,99.66,126339.0,94.7265,94.8212,94.2718,94.3949,126339.0
2022-05-02 12:10:00,99.66,99.93,99.57,99.92,64551.0,94.3949,94.6507,94.3097,94.6412,64551.0
2022-05-02 12:20:00,99.92,100.05,99.64,99.75,57949.0,94.6412,94.7643,94.376,94.4802,57949.0
2022-05-02 12:30:00,99.79,99.95,99.65,99.67,48560.0,94.5181,94.6696,94.3855,94.4044,48560.0
2022-05-02 12:40:00,99.68,99.77,99.39,99.45,85143.0,94.4139,94.4991,94.1392,94.196,85143.0
2022-05-02 12:50:00,99.39,99.45,98.93,99.0,89697.0,94.1392,94.196,93.7035,93.7698,89697.0
2022-05-02 13:00:00,98.97,99.03,98.71,98.95,114093.0,93.7414,93.7982,93.4951,93.7225,114093.0
2022-05-02 13:10:00,98.91,99.14,98.88,98.92,55295.0,93.6846,93.9024,93.6561,93.694,55295.0
2022-05-02 13:20:00,98.91,98.92,98.75,98.83,67364.0,93.6846,93.694,93.533,93.6088,67364.0
2022-05-02 13:30:00,98.8,98.99,98.71,98.75,80359.0,93.5804,93.7603,93.4951,93.533,80359.0
2022-05-02 13:40:00,98.82,98.86,98.45,98.49,85686.0,93.5993,93.6372,93.2489,93.2868,85686.0
2022-05-02 13:50:00,98.49,98.59,98.41,98.58,216578.0,93.2868,93.3815,93.211,93.372,216578.0
2022-05-02 14:00:00,98.57,98.88,98.44,98.61,87922.0,93.3625,93.6561,93.2394,93.4004,87922.0
2022-05-02 14:10:00,98.61,98.62,98.1,98.12,91330.0,93.4004,93.4099,92.9174,92.9363,91330.0
2022-05-02 14:20:00,98.12,98.37,98.09,98.31,103732.0,92.9363,93.1731,92.9079,93.1163,103732.0
2022-05-02 14:30:00,98.31,98.46,98.21,98.33,196941.0,93.1163,93.2583,93.0215,93.1352,196941.0
2022-05-02 14:40:00,98.31,98.5,98.06,98.5,163175.0,93.1163,93.2962,92.8795,93.2962,163175.0
2022-05-02 14:50:00,98.47,98.73,98.33,98.4,106823.0,93.2678,93.5141,93.1352,93.2015,106823.0
2022-05-02 15:00:00,98.41,99.11,98.41,99.02,98127.0,93.211,93.874,93.211,93.7888,98127.0
2022-05-02 15:10:00,99.01,99.51,99.01,99.45,128405.0,93.7793,94.2529,93.7793,94.196,128405.0
2022-05-02 15:20:00,99.47,99.69,99.45,99.6,122211.0,94.215,94.4234,94.196,94.3381,122211.0
2022-05-02 15:30:00,99.57,100.01,99.57,99.84,225838.0,94.3097,94.7265,94.3097,94.5654,225838.0
2022-05-02 15:40:00,99.89,100.0,99.56,100.0,143687.0,94.6128,94.717,94.3002,94.717,143687.0
2022-05-02 15:50:00,100.01,100.23,99.87,100.12,466681.0,94.7265,94.9348,94.5938,94.8306,466681.0
2022-05-03 09:30:00,100.14,100.56,99.79,99.81,191878.0,94.8496,95.2474,94.5181,94.537,191878.0
2022-05-03 09:40:00,99.82,100.3,99.57,99.72,61927.0,94.5465,95.0011,94.3097,94.4518,61927.0
2022-05-03 09:50:00,99.61,100.15,99.57,100.11,47213.0,94.3476,94.8591,94.3097,94.8212,47213.0
2022-05-03 10:00:00,100.11,100.5,100.07,100.12,39171.0,94.8212,95.1906,94.7833,94.8306,39171.0
2022-05-03 10:10:00,100.08,100.43,100.05,100.29,63423.0,94.7928,95.1243,94.7643,94.9917,63423.0
2022-05-03 10:20:00,100.28,100.64,100.19,100.58,57669.0,94.9822,95.3232,94.8969,95.2663,57669.0
2022-05-03 10:30:00,100.59,100.68,100.17,100.18,75798.0,95.2758,95.3611,94.878,94.8875,75798.0
2022-05-03 10:40:00,100.18,100.22,99.9,99.95,72212.0,94.8875,94.9254,94.6223,94.6696,72212.0
2022-05-03 10:50:00,99.92,100.27,99.89,100.24,71790.0,94.6412,94.9727,94.6128,94.9443,71790.0
2022-05-03 11:00:00,100.24,100.86,100.11,100.84,50829.0,94.9443,95.5315,94.8212,95.5126,50829.0
2022-05-03 11:10:00,100.82,100.93,100.63,100.88,59689.0,95.4937,95.5978,95.3137,95.5505,59689.0
2022-05-03 11:20:00,100.9,101.12,100.89,100.99,36125.0,95.5694,95.7778,95.56,95.6547,36125.0
2022-05-03 11:30:00,101.06,101.3,100.94,100.95,119056.0,95.721,95.9483,95.6073,95.6168,119056.0
2022-05-03 11:40:00,100.97,101.18,100.95,101.08,105712.0,95.6357,95.8346,95.6168,95.7399,105712.0
2022-05-03 11:50:00,101.09,101.18,101.01,101.09,45446.0,95.7494,95.8346,95.6736,95.7494,45446.0
2022-05-03 12:00:00,101.12,101.32,100.69,100.74,66688.0,95.7778,95.9672,95.3705,95.4179,66688.0
2022-05-03 12:10:00,100.73,101.06,100.73,101.04,35585.0,95.4084,95.721,95.4084,95.702,35585.0
2022-05-03 12:20:00,101.05,101.15,100.89,100.91,71239.0,95.7115,95.8062,95.56,95.5789,71239.0
2022-05-03 12:30:00,100.88,101.01,100.79,100.93,51814.0,95.5505,95.6736,95.4652,95.5978,51814.0
2022-05-03 12:40:00,100.93,101.1,100.87,100.97,59854.0,95.5978,95.7589,95.541,95.6357,59854.0
2022-05-03 12:50:00,100.94,101.06,100.77,100.96,34147.0,95.6073,95.721,95.4463,95.6263,34147.0
2022-05-03 13:00:00,100.97,101.23,100.95,101.21,43578.0,95.6357,95.882,95.6168,95.8631,43578.0
2022-05-03 13:10:00,101.22,101.44,101.18,101.41,50836.0,95.8725,96.0809,95.8346,96.0525,50836.0
2022-05-03 13:20:00,101.4,101.48,101.18,101.23,101579.0,96.043,96.1188,95.8346,95.882,101579.0
2022-05-03 13:30:00,101.25,101.44,101.23,101.44,36059.0,95.9009,96.0809,95.882,96.0809,36059.0
2022-05-03 13:40:00,101.44,101.58,101.36,101.5,56923.0,96.0809,96.2135,96.0051,96.1377,56923.0
2022-05-03 13:50:00,101.49,101.5,101.3,101.39,69864.0,96.1283,96.1377,95.9483,96.0335,69864.0
2022-05-03 14:00:00,101.36,101.38,100.94,101.03,86768.0,96.0051,96.0241,95.6073,95.6926,86768.0
2022-05-03 14:10:00,101.01,101.03,100.56,100.61,101709.0,95.6736,95.6926,95.2474,95.2948,101709.0
2022-05-03 14:20:00,100.61,100.68,100.52,100.6,70406.0,95.2948,95.3611,95.2095,95.2853,70406.0
2022-05-03 14:30:00,100.63,101.05,100.59,100.7,208791.0,95.3137,95.7115,95.2758,95.38,208791.0
2022-05-03 14:40:00,100.72,100.94,100.39,100.9,95511.0,95.3989,95.6073,95.0864,95.5694,95511.0
2022-05-03 14:50:00,100.87,101.46,100.87,101.43,98986.0,95.541,96.0998,95.541,96.0714,98986.0
2022-05-03 15:00:00,101.43,101.54,101.3,101.48,58187.0,96.0714,96.1756,95.9483,96.1188,58187.0
2022-05-03 15:10:00,101.49,101.57,101.26,101.3,182751.0,96.1283,96.204,95.9104,95.9483,182751.0
2022-05-03 15:20:00,101.31,101.51,101.07,101.32,134779.0,95.9578,96.1472,95.7305,95.9672,134779.0
2022-05-03 15:30:00,101.33,101.42,101.08,101.16,137184.0,95.9767,96.062,95.7399,95.8157,137184.0
2022-05-03 15:40:00,101.12,101.25,100.91,101.11,115342.0,95.7778,95.9009,95.5789,95.7683,115342.0
2022-05-03 15:50:00,101.11,101.35,100.92,101.11,309136.0,95.7683,95.9957,95.5884,95.7683,309136.0
2022-05-04 09:30:00,101.4,101.58,101.09,101.42,156189.0,96.043,96.2135,95.7494,96.062,156189.0
2022-05-04 09:40:00,101.37,101.74,101.26,101.72,130190.0,96.0146,96.3651,95.9104,96.3461,130190.0
2022-05-04 09:50:00,101.69,101.69,101.24,101.28,56216.0,96.3177,96.3177,95.8915,95.9294,56216.0
2022-05-04 10:00:00,101.24,101.25,100.86,100.89,56016.0,95.8915,95.9009,95.5315,95.56,56016.0
2022-05-04 10:10:00,100.94,101.12,100.89,101.0,44855.0,95.6073,95.7778,95.56,95.6641,44855.0
2022-05-04 10:20:00,101.0,101.12,100.84,100.85,82551.0,95.6641,95.7778,95.5126,95.5221,82551.0
2022-05-04 10:30:00,100.85,101.0,100.69,101.0,52051.0,95.5221,95.6641,95.3705,95.6641,52051.0
2022-05-04 10:40:00,101.01,101.09,100.92,101.0,32163.0,95.6736,95.7494,95.5884,95.6641,32163.0
2022-05-04 10:50:00,100.99,101.0,100.79,100.97,42928.0,95.6547,95.6641,95.4652,95.6357,42928.0
2022-05-04 11:00:00,100.95,101.03,100.84,100.97,42815.0,95.6168,95.6926,95.5126,95.6357,42815.0
2022-05-04 11:10:00,100.98,100.99,100.7,100.75,31042.0,95.6452,95.6547,95.38,95.4274,31042.0
2022-05-04 11:20:00,100.75,100.76,100.57,100.66,35403.0,95.4274,95.4368,95.2569,95.3421,35403.0
2022-05-04 11:30:00,100.66,100.68,100.42,100.62,42706.0,95.3421,95.3611,95.1148,95.3042,42706.0
2022-05-04 11:40:00,100.61,100.69,100.46,100.69,51002.0,95.2948,95.3705,95.1527,95.3705,51002.0
2022-05-04 11:50:00,100.64,100.7,100.53,100.59,71369.0,95.3232,95.38,95.219,95.2758,71369.0
2022-05-04 12:00:00,100.62,100.7,100.48,100.67,37022.0,95.3042,95.38,95.1716,95.3516,37022.0
2022-05-04 12:10:00,100.65,100.81,100.58,100.75,40270.0,95.3326,95.4842,95.2663,95.4274,40270.0
2022-05-04 12:20:00,100.76,101.09,100.75,101.07,40874.0,95.4368,95.7494,95.4274,95.7305,40874.0
2022-05-04 12:30:00,101.1,101.17,100.98,101.15,80334.0,95.7589,95.8252,95.6452,95.8062,80334.0
2022-05-04 12:40:00,101.15,101.17,100.97,101.0,40734.0,95.8062,95.8252,95.6357,95.6641,40734.0
2022-05-04 12:50:00,100.99,101.19,100.95,101.19,82553.0,95.6547,95.8441,95.6168,95.8441,82553.0
2022-05-04 13:00:00,101.19,101.3,101.02,101.02,74357.0,95.8441,95.9483,95.6831,95.6831,74357.0
2022-05-04 13:10:00,101.01,101.02,100.89,100.95,62320.0,95.6736,95.6831,95.56,95.6168,62320.0
2022-05-04 13:20:00,100.96,101.01,100.85,100.91,75387.0,95.6263,95.6736,95.5221,95.5789,75387.0
2022-05-04 13:30:00,100.9,101.0,100.72,100.85,58296.0,95.5694,95.6641,95.3989,95.5221,58296.0
2022-05-04 13:40:00,100.85,101.02,100.82,100.94,47889.0,95.5221,95.6831,95.4937,95.6073,47889.0
2022-05-04 13:50:00,100.92,101.4,100.88,101.24,54740.0,95.5884,96.043,95.5505,95.8915,54740.0
2022-05-04 14:00:00,101.26,101.56,100.69,100.92,208661.0,95.9104,96.1946,95.3705,95.5884,208661.0
2022-05-04 14:10:00,100.91,101.22,100.76,100.81,55744.0,95.5789,95.8725,95.4368,95.4842,55744.0
2022-05-04 14:20:00,100.79,101.39,100.52,101.32,73593.0,95.4652,96.0335,95.2095,95.9672,73593.0
2022-05-04 14:30:00,101.35,101.37,100.15,100.55,183287.0,95.9957,96.0146,94.8591,95.2379,183287.0
2022-05-04 14:40:00,100.52,102.21,100.46,102.04,296020.0,95.2095,96.8102,95.1527,96.6492,296020.0
2022-05-04 14:50:00,102.14,102.78,102.02,102.66,89851.0,96.7439,97.3501,96.6303,97.2365,89851.0
2022-05-04 15:00:00,102.67,102.95,102.57,102.87,225546.0,97.2459,97.5111,97.1512,97.4354,225546.0
2022-05-04 15:10:00,102.9,103.35,102.9,103.05,103047.0,97.4638,97.89,97.4638,97.6058,103047.0
2022-05-04 15:20:00,103.05,103.52,103.04,103.48,104428.0,97.6058,98.051,97.5964,98.0131,104428.0
2022-05-04 15:30:00,103.51,103.87,103.45,103.8,237160.0,98.0415,98.3825,97.9847,98.3162,237160.0
2022-05-04 15:40:00,103.81,103.96,103.65,103.94,103055.0,98.3257,98.4678,98.1741,98.4488,103055.0
2022-05-04 15:50:00,103.97,104.04,103.68,103.83,192871.0,98.4772,98.5435,98.2026,98.3446,192871.0
2022-05-05 09:30:00,102.8,102.8,102.42,102.47,112929.0,97.3691,97.3691,97.0091,97.0565,112929.0
2022-05-05 09:40:00,102.41,102.73,102.14,102.24,275739.0,96.9997,97.3028,96.7439,96.8386,275739.0
2022-05-05 09:50:00,102.16,102.39,102.12,102.25,41241.0,96.7629,96.9807,96.725,96.8481,41241.0
2022-05-05 10:00:00,102.26,102.26,101.53,101.58,44448.0,96.8576,96.8576,96.1661,96.2135,44448.0
2022-05-05 10:10:00,101.61,101.76,101.31,101.71,80000.0,96.2419,96.384,95.9578,96.3366,80000.0
2022-05-05 10:20:00,101.69,101.69,101.13,101.15,61665.0,96.3177,96.3177,95.7873,95.8062,61665.0
2022-05-05 10:30:00,101.08,101.21,100.95,100.98,44574.0,95.7399,95.8631,95.6168,95.6452,44574.0
2022-05-05 10:40:00,100.99,101.23,100.71,100.78,66871.0,95.6547,95.882,95.3895,95.4558,66871.0
2022-05-05 10:50:00,100.79,100.94,100.67,100.84,52560.0,95.4652,95.6073,95.3516,95.5126,52560.0
2022-05-05 11:00:00,100.83,100.89,100.06,100.17,82464.0,95.5031,95.56,94.7738,94.878,82464.0
2022-05-05 11:10:00,100.14,100.27,99.87,100.09,48871.0,94.8496,94.9727,94.5938,94.8022,48871.0
2022-05-05 11:20:00,100.06,100.08,99.78,99.9,45896.0,94.7738,94.7928,94.5086,94.6223,45896.0
2022-05-05 11:30:00,99.88,100.31,99.8,100.12,41904.0,94.6033,95.0106,94.5275,94.8306,41904.0
2022-05-05 11:40:00,100.13,100.25,99.8,99.94,45679.0,94.8401,94.9538,94.5275,94.6601,45679.0
2022-05-05 11:50:00,99.93,99.97,99.41,99.48,98671.0,94.6507,94.6886,94.1581,94.2245,98671.0
2022-05-05 12:00:00,99.43,99.57,99.15,99.55,118621.0,94.1771,94.3097,93.9119,94.2908,118621.0
2022-05-05 12:10:00,99.54,99.8,99.45,99.74,61143.0,94.2813,94.5275,94.196,94.4707,61143.0
2022-05-05 12:20:00,99.82,99.93,99.46,99.73,130288.0,94.5465,94.6507,94.2055,94.4612,130288.0
2022-05-05 12:30:00,99.66,99.91,99.47,99.58,64373.0,94.3949,94.6317,94.215,94.3192,64373.0
2022-05-05 12:40:00,99.56,99.56,99.28,99.47,184505.0,94.3002,94.3002,94.035,94.215,184505.0
2022-05-05 12:50:00,99.5,99.96,99.45,99.93,71241.0,94.2434,94.6791,94.196,94.6507,71241.0
2022-05-05 13:00:00,99.98,100.44,99.97,100.33,165563.0,94.698,95.1337,94.6886,95.0295,165563.0
2022-05-05 13:10:00,100.33,100.34,99.81,100.02,45752.0,95.0295,95.039,94.537,94.7359,45752.0
2022-05-05 13:20:00,99.96,100.12,99.85,100.0,34495.0,94.6791,94.8306,94.5749,94.717,34495.0
2022-05-05 13:30:00,99.89,100.28,99.74,99.99,68214.0,94.6128,94.9822,94.4707,94.7075,68214.0
2022-05-05 13:40:00,99.99,100.25,99.78,99.78,97517.0,94.7075,94.9538,94.5086,94.5086,97517.0
2022-05-05 13:50:00,99.8,99.8,99.48,99.63,48638.0,94.5275,94.5275,94.2245,94.3665,48638.0
2022-05-05 14:00:00,99.6,99.75,99.4,99.65,42426.0,94.3381,94.4802,94.1487,94.3855,42426.0
2022-05-05 14:10:00,99.68,100.03,99.46,100.03,49793.0,94.4139,94.7454,94.2055,94.7454,49793.0
2022-05-05 14:20:00,100.07,100.08,99.32,99.32,60996.0,94.7833,94.7928,94.0729,94.0729,60996.0
2022-05-05 14:30:00,99.29,99.44,99.13,99.34,68211.0,94.0445,94.1866,93.8929,94.0918,68211.0
2022-05-05 14:40:00,99.32,99.54,99.21,99.45,57109.0,94.0729,94.2813,93.9687,94.196,57109.0
2022-05-05 14:50:00,99.44,99.8,99.39,99.52,48232.0,94.1866,94.5275,94.1392,94.2623,48232.0
2022-05-05 15:00:00,99.58,99.58,99.13,99.29,88851.0,94.3192,94.3192,93.8929,94.0445,88851.0
2022-05-05 15:10:00,99.28,99.36,99.06,99.18,143459.0,94.035,94.1108,93.8266,93.9403,143459.0
2022-05-05 15:20:00,99.17,99.27,98.91,99.0,180834.0,93.9308,94.0255,93.6846,93.7698,180834.0
2022-05-05 15:30:00,98.97,99.44,98.86,99.34,146889.0,93.7414,94.1866,93.6372,94.0918,146889.0
2022-05-05 15:40:00,99.38,99.54,99.17,99.23,185607.0,94.1297,94.2813,93.9308,93.9877,185607.0
2022-05-05 15:50:00,99.24,100.17,99.24,100.08,477632.0,93.9971,94.878,93.9971,94.7928,477632.0
2022-05-06 09:30:00,99.76,99.91,98.98,99.06,152427.0,94.4897,94.6317,93.7509,93.8266,152427.0
2022-05-06 09:40:00,99.02,99.26,98.4,98.6,124633.0,93.7888,94.0161,93.2015,93.3909,124633.0
2022-05-06 09:50:00,98.58,98.64,98.06,98.29,73156.0,93.372,93.4288,92.8795,93.0973,73156.0
2022-05-06 10:00:00,98.25,99.06,98.25,98.78,246274.0,93.0594,93.8266,93.0594,93.5614,246274.0
2022-05-06 10:10:00,98.77,99.29,98.53,98.94,155662.0,93.552,94.0445,93.3246,93.713,155662.0
2022-05-06 10:20:00,98.89,99.28,98.83,98.93,77217.0,93.6656,94.035,93.6088,93.7035,77217.0
2022-05-06 10:30:00,98.97,99.2,98.38,98.62,60587.0,93.7414,93.9592,93.1826,93.4099,60587.0
2022-05-06 10:40:00,98.62,99.47,98.53,99.42,87766.0,93.4099,94.215,93.3246,94.1676,87766.0
2022-05-06 10:50:00,99.48,99.69,99.2,99.53,425471.0,94.2245,94.4234,93.9592,94.2718,425471.0
2022-05-06 11:00:00,99.52,99.61,99.23,99.46,75066.0,94.2623,94.3476,93.9877,94.2055,75066.0
2022-05-06 11:10:00,99.48,99.89,99.21,99.73,67219.0,94.2245,94.6128,93.9687,94.4612,67219.0
2022-05-06 11:20:00,99.75,99.96,99.59,99.67,59617.0,94.4802,94.6791,94.3286,94.4044,59617.0
2022-05-06 11:30:00,99.72,99.75,98.95,98.95,59993.0,94.4518,94.4802,93.7225,93.7225,59993.0
2022-05-06 11:40:00,98.98,99.2,98.98,99.12,51527.0,93.7509,93.9592,93.7509,93.8835,51527.0
2022-05-06 11:50:00,99.08,99.29,98.76,98.85,63599.0,93.8456,94.0445,93.5425,93.6277,63599.0
2022-05-06 12:00:00,98.84,99.66,98.77,99.42,71942.0,93.6183,94.3949,93.552,94.1676,71942.0
2022-05-06 12:10:00,99.43,99.43,98.7,98.7,105243.0,94.1771,94.1771,93.4857,93.4857,105243.0
2022-05-06 12:20:00,98.7,99.41,98.7,99.36,301843.0,93.4857,94.1581,93.4857,94.1108,301843.0
2022-05-06 12:30:00,99.36,99.57,99.14,99.42,114881.0,94.1108,94.3097,93.9024,94.1676,114881.0
2022-05-06 12:40:00,99.45,99.74,99.35,99.62,76954.0,94.196,94.4707,94.1013,94.3571,76954.0
2022-05-06 12:50:00,99.64,100.18,99.43,100.15,87629.0,94.376,94.8875,94.1771,94.8591,87629.0
2022-05-06 13:00:00,100.1,100.24,99.83,99.92,126747.0,94.8117,94.9443,94.556,94.6412,126747.0
2022-05-06 13:10:00,99.9,100.02,99.38,99.39,63657.0,94.6223,94.7359,94.1297,94.1392,63657.0
2022-05-06 13:20:00,99.38,99.68,99.31,99.49,68450.0,94.1297,94.4139,94.0634,94.2339,68450.0
2022-05-06 13:30:00,99.49,99.67,99.04,99.17,69972.0,94.2339,94.4044,93.8077,93.9308,69972.0
2022-05-06 13:40:00,99.17,99.36,98.99,99.16,65712.0,93.9308,94.1108,93.7603,93.9214,65712.0
2022-05-06 13:50:00,99.19,99.23,98.84,98.87,71234.0,93.9498,93.9877,93.6183,93.6467,71234.0
2022-05-06 14:00:00,98.83,99.0,98.43,98.44,94314.0,93.6088,93.7698,93.2299,93.2394,94314.0
2022-05-06 14:10:00,98.45,98.91,98.45,98.73,89362.0,93.2489,93.6846,93.2489,93.5141,89362.0
2022-05-06 14:20:00,98.71,98.75,98.39,98.5,48262.0,93.4951,93.533,93.192,93.2962,48262.0
2022-05-06 14:30:00,98.48,98.57,98.29,98.38,75293.0,93.2773,93.3625,93.0973,93.1826,75293.0
2022-05-06 14:40:00,98.37,98.6,98.22,98.59,89705.0,93.1731,93.3909,93.031,93.3815,89705.0
2022-05-06 14:50:00,98.57,98.89,98.53,98.54,87106.0,93.3625,93.6656,93.3246,93.3341,87106.0
2022-05-06 15:00:00,98.57,98.61,98.21,98.32,84759.0,93.3625,93.4004,93.0215,93.1257,84759.0
2022-05-06 15:10:00,98.32,98.39,98.14,98.31,127901.0,93.1257,93.192,92.9552,93.1163,127901.0
2022-05-06 15:20:00,98.31,98.31,97.9,98.15,117223.0,93.1163,93.1163,92.7279,92.9647,117223.0
2022-05-06 15:30:00,98.16,98.82,98.14,98.78,166452.0,92.9742,93.5993,92.9552,93.5614,166452.0
2022-05-06 15:40:00,98.8,99.02,98.58,98.94,120742.0,93.5804,93.7888,93.372,93.713,120742.0
2022-05-06 15:50:00,98.93,99.18,98.8,99.01,116907.0,93.7035,93.9403,93.5804,93.7793,116907.0
2022-05-09 09:30:00,97.63,98.1,97.39,97.84,194716.0,92.4722,92.9174,92.2449,92.6711,194716.0
2022-05-09 09:40:00,97.84,98.01,97.49,97.7,152066.0,92.6711,92.8321,92.3396,92.5385,152066.0
2022-05-09 09:50:00,97.73,98.16,97.52,98.0,122064.0,92.5669,92.9742,92.368,92.8226,122064.0
2022-05-09 10:00:00,97.92,98.19,97.39,97.4,101597.0,92.7469,93.0026,92.2449,92.2543,101597.0
2022-05-09 10:10:00,97.4,97.87,97.4,97.47,75818.0,92.2543,92.6995,92.2543,92.3206,75818.0
2022-05-09 10:20:00,97.41,97.52,97.16,97.21,200384.0,92.2638,92.368,92.027,92.0744,200384.0
2022-05-09 10:30:00,97.19,97.26,96.84,96.84,205734.0,92.0554,92.1217,91.7239,91.7239,205734.0
2022-05-09 10:40:00,96.84,97.26,96.84,97.2,147427.0,91.7239,92.1217,91.7239,92.0649,147427.0
2022-05-09 10:50:00,97.17,97.25,96.65,96.81,116426.0,92.0365,92.1123,91.544,91.6955,116426.0
2022-05-09 11:00:00,96.77,97.11,96.69,96.8,91734.0,91.6576,91.9797,91.5818,91.686,91734.0
2022-05-09 11:10:00,96.79,96.92,96.62,96.68,46917.0,91.6766,91.7997,91.5155,91.5724,46917.0
2022-05-09 11:20:00,96.65,96.67,96.35,96.49,71887.0,91.544,91.5629,91.2598,91.3924,71887.0
2022-05-09 11:30:00,96.49,96.81,96.31,96.77,85409.0,91.3924,91.6955,91.2219,91.6576,85409.0
2022-05-09 11:40:00,96.79,97.04,96.65,96.83,66867.0,91.6766,91.9134,91.544,91.7145,66867.0
2022-05-09 11:50:00,96.86,97.23,96.85,97.06,51410.0,91.7429,92.0933,91.7334,91.9323,51410.0
2022-05-09 12:00:00,97.03,97.58,96.85,97.38,116526.0,91.9039,92.4248,91.7334,92.2354,116526.0
2022-05-09 12:10:00,97.4,97.82,97.39,97.71,80339.0,92.2543,92.6521,92.2449,92.548,80339.0
2022-05-09 12:20:00,97.71,97.79,97.41,97.51,79597.0,92.548,92.6237,92.2638,92.3585,79597.0
2022-05-09 12:30:00,97.46,97.67,97.06,97.08,131128.0,92.3112,92.5101,91.9323,91.9512,131128.0
2022-05-09 12:40:00,97.06,97.11,96.74,96.78,138892.0,91.9323,91.9797,91.6292,91.6671,138892.0
2022-05-09 12:50:00,96.77,96.79,96.51,96.51,51492.0,91.6576,91.6766,91.4114,91.4114,51492.0
2022-05-09 13:00:00,96.5,96.59,96.37,96.43,45164.0,91.4019,91.4871,91.2788,91.3356,45164.0
2022-05-09 13:10:00,96.41,96.49,96.28,96.47,56766.0,91.3166,91.3924,91.1935,91.3735,56766.0
2022-05-09 13:20:00,96.45,96.75,96.28,96.68,123619.0,91.3545,91.6387,91.1935,91.5724,123619.0
2022-05-09 13:30:00,96.68,96.86,96.14,96.25,106422.0,91.5724,91.7429,91.0609,91.1651,106422.0
2022-05-09 13:40:00,96.25,96.69,96.23,96.47,82806.0,91.1651,91.5818,91.1461,91.3735,82806.0
2022-05-09 13:50:00,96.46,96.53,96.13,96.49,106179.0,91.364,91.4303,91.0514,91.3924,106179.0
2022-05-09 14:00:00,96.49,96.73,96.34,96.43,86700.0,91.3924,91.6197,91.2503,91.3356,86700.0
2022-05-09 14:10:00,96.44,96.75,96.35,96.73,132942.0,91.3451,91.6387,91.2598,91.6197,132942.0
2022-05-09 14:20:00,96.71,96.71,96.23,96.35,320270.0,91.6008,91.6008,91.1461,91.2598,320270.0
2022-05-09 14:30:00,96.35,96.51,96.08,96.29,144275.0,91.2598,91.4114,91.0041,91.203,144275.0
2022-05-09 14:40:00,96.28,96.67,96.23,96.39,228115.0,91.1935,91.5629,91.1461,91.2977,228115.0
2022-05-09 14:50:00,96.37,96.89,96.21,96.85,164099.0,91.2788,91.7713,91.1272,91.7334,164099.0
2022-05-09 15:00:00,96.85,97.31,96.77,97.04,233656.0,91.7334,92.1691,91.6576,91.9134,233656.0
2022-05-09 15:10:00,97.05,97.36,96.94,97.01,177381.0,91.9228,92.2165,91.8186,91.8849,177381.0
2022-05-09 15:20:00,97.02,97.02,96.47,96.54,100564.0,91.8944,91.8944,91.3735,91.4398,100564.0
2022-05-09 15:30:00,96.56,96.56,96.23,96.37,185065.0,91.4587,91.4587,91.1461,91.2788,185065.0
2022-05-09 15:40:00,96.36,96.36,95.97,96.05,357921.0,91.2693,91.2693,90.8999,90.9757,357921.0
2022-05-09 15:50:00,96.04,96.29,95.77,96.27,396265.0,90.9662,91.203,90.7105,91.184,396265.0
2022-05-10 09:30:00,97.15,97.79,96.87,97.25,407894.0,92.0175,92.6237,91.7523,92.1123,407894.0
2022-05-10 09:40:00,97.28,97.33,96.52,96.63,154788.0,92.1407,92.188,91.4208,91.525,154788.0
2022-05-10 09:50:00,96.63,97.39,96.56,97.28,78071.0,91.525,92.2449,91.4587,92.1407,78071.0
2022-05-10 10:00:00,97.27,97.45,96.94,97.09,92203.0,92.1312,92.3017,91.8186,91.9607,92203.0
2022-05-10 10:10:00,97.12,97.39,96.95,97.07,101781.0,91.9891,92.2449,91.8281,91.9418,101781.0
2022-05-10 10:20:00,97.06,97.32,96.78,96.93,109117.0,91.9323,92.1786,91.6671,91.8092,109117.0
2022-05-10 10:30:00,96.91,96.97,96.31,96.33,87578.0,91.7902,91.8471,91.2219,91.2409,87578.0
2022-05-10 10:40:00,96.33,96.36,95.95,96.02,93360.0,91.2409,91.2693,90.8809,90.9472,93360.0
2022-05-10 10:50:00,96.01,96.14,95.8,95.84,107217.0,90.9378,91.0609,90.7389,90.7768,107217.0
2022-05-10 11:00:00,95.81,95.92,95.4,95.45,117801.0,90.7483,90.8525,90.36,90.4074,117801.0
2022-05-10 11:10:00,95.46,95.51,95.07,95.42,98164.0,90.4168,90.4642,90.0474,90.3789,98164.0
2022-05-10 11:20:00,95.46,95.47,94.74,95.12,154091.0,90.4168,90.4263,89.7349,90.0948,154091.0
2022-05-10 11:30:00,95.12,95.4,94.79,95.34,100149.0,90.0948,90.36,89.7822,90.3032,100149.0
2022-05-10 11:40:00,95.38,95.41,94.74,94.75,102593.0,90.3411,90.3695,89.7349,89.7443,102593.0
2022-05-10 11:50:00,94.73,95.0,94.46,94.89,172391.0,89.7254,89.9811,89.4697,89.8769,172391.0
2022-05-10 12:00:00,94.89,95.15,94.57,94.58,76878.0,89.8769,90.1232,89.5738,89.5833,76878.0
2022-05-10 12:10:00,94.59,94.96,94.42,94.6,107285.0,89.5928,89.9432,89.4318,89.6023,107285.0
2022-05-10 12:20:00,94.51,94.57,94.22,94.27,108999.0,89.517,89.5738,89.2423,89.2897,108999.0
2022-05-10 12:30:00,94.27,94.42,93.87,93.95,76452.0,89.2897,89.4318,88.9108,88.9866,76452.0
2022-05-10 12:40:00,93.87,94.59,93.87,94.43,122719.0,88.9108,89.5928,88.9108,89.4412,122719.0
2022-05-10 12:50:00,94.37,94.42,94.02,94.17,132852.0,89.3844,89.4318,89.0529,89.195,132852.0
2022-05-10 13:00:00,94.16,94.84,94.09,94.76,115456.0,89.1855,89.8296,89.1192,89.7538,115456.0
2022-05-10 13:10:00,94.77,94.77,94.36,94.46,72742.0,89.7633,89.7633,89.3749,89.4697,72742.0
2022-05-10 13:20:00,94.51,95.05,94.4,95.04,79270.0,89.517,90.0285,89.4128,90.019,79270.0
2022-05-10 13:30:00,95.06,95.66,95.06,95.58,159360.0,90.038,90.6063,90.038,90.5305,159360.0
2022-05-10 13:40:00,95.59,96.13,95.58,96.06,153408.0,90.54,91.0514,90.5305,90.9851,153408.0
2022-05-10 13:50:00,96.05,96.43,95.94,96.42,92848.0,90.9757,91.3356,90.8715,91.3261,92848.0
2022-05-10 14:00:00,96.43,96.49,96.12,96.15,171487.0,91.3356,91.3924,91.042,91.0704,171487.0
2022-05-10 14:10:00,96.16,96.54,95.78,96.14,259614.0,91.0798,91.4398,90.7199,91.0609,259614.0
2022-05-10 14:20:00,96.11,96.32,95.65,95.78,104308.0,91.0325,91.2314,90.5968,90.7199,104308.0
2022-05-10 14:30:00,95.79,96.12,95.72,95.93,76204.0,90.7294,91.042,90.6631,90.862,76204.0
2022-05-10 14:40:00,95.87,96.28,95.64,95.85,113680.0,90.8052,91.1935,90.5873,90.7862,113680.0
2022-05-10 14:50:00,95.81,96.08,95.6,95.97,199555.0,90.7483,91.0041,90.5494,90.8999,199555.0
2022-05-10 15:00:00,96.01,96.43,95.9,96.16,175390.0,90.9378,91.3356,90.8336,91.0798,175390.0
2022-05-10 15:10:00,96.11,96.31,95.93,96.12,155094.0,91.0325,91.2219,90.862,91.042,155094.0
2022-05-10 15:20:00,96.12,96.13,95.5,95.61,124387.0,91.042,91.0514,90.4547,90.5589,124387.0
2022-05-10 15:30:00,95.62,95.62,95.34,95.41,141243.0,90.5684,90.5684,90.3032,90.3695,141243.0
2022-05-10 15:40:00,95.38,95.64,95.23,95.51,171665.0,90.3411,90.5873,90.199,90.4642,171665.0
2022-05-10 15:50:00,95.48,95.68,95.32,95.62,298320.0,90.4358,90.6252,90.2842,90.5684,298320.0
2022-05-11 09:30:00,95.7,96.18,95.24,95.5,160450.0,90.6441,91.0988,90.2085,90.4547,160450.0
2022-05-11 09:40:00,95.47,96.62,95.28,96.49,107107.0,90.4263,91.5155,90.2463,91.3924,107107.0
2022-05-11 09:50:00,96.49,96.78,96.36,96.69,92506.0,91.3924,91.6671,91.2693,91.5818,92506.0
2022-05-11 10:00:00,96.7,96.82,96.36,96.37,101401.0,91.5913,91.705,91.2693,91.2788,101401.0
2022-05-11 10:10:00,96.37,96.82,96.28,96.75,124191.0,91.2788,91.705,91.1935,91.6387,124191.0
2022-05-11 10:20:00,96.77,97.22,96.49,97.16,182802.0,91.6576,92.0838,91.3924,92.027,182802.0
2022-05-11 10:30:00,97.13,97.35,96.78,97.26,115929.0,91.9986,92.207,91.6671,92.1217,115929.0
2022-05-11 10:40:00,97.23,97.56,97.04,97.07,189879.0,92.0933,92.4059,91.9134,91.9418,189879.0
2022-05-11 10:50:00,97.03,97.05,96.54,96.83,148573.0,91.9039,91.9228,91.4398,91.7145,148573.0
2022-05-11 11:00:00,96.81,96.85,96.47,96.58,111491.0,91.6955,91.7334,91.3735,91.4777,111491.0
2022-05-11 11:10:00,96.58,96.79,96.13,96.29,131326.0,91.4777,91.6766,91.0514,91.203,131326.0
2022-05-11 11:20:00,96.26,96.82,96.24,96.79,98636.0,91.1746,91.705,91.1556,91.6766,98636.0
2022-05-11 11:30:00,96.79,97.26,96.7,97.15,70502.0,91.6766,92.1217,91.5913,92.0175,70502.0
2022-05-11 11:40:00,97.09,97.25,96.89,96.99,96089.0,91.9607,92.1123,91.7713,91.866,96089.0
2022-05-11 11:50:00,96.99,97.02,96.58,96.74,101176.0,91.866,91.8944,91.4777,91.6292,101176.0
2022-05-11 12:00:00,96.73,96.76,96.43,96.44,109618.0,91.6197,91.6481,91.3356,91.3451,109618.0
2022-05-11 12:10:00,96.43,96.48,96.18,96.21,102677.0,91.3356,91.3829,91.0988,91.1272,102677.0
2022-05-11 12:20:00,96.19,96.7,95.87,95.87,86704.0,91.1083,91.5913,90.8052,90.8052,86704.0
2022-05-11 12:30:00,95.85,95.89,95.69,95.74,63661.0,90.7862,90.8241,90.6347,90.682,63661.0
2022-05-11 12:40:00,95.7,95.94,95.48,95.64,86710.0,90.6441,90.8715,90.4358,90.5873,86710.0
2022-05-11 12:50:00,95.61,95.61,95.13,95.18,67265.0,90.5589,90.5589,90.1043,90.1516,67265.0
2022-05-11 13:00:00,95.18,95.26,94.85,94.86,107051.0,90.1516,90.2274,89.8391,89.8485,107051.0
2022-05-11 13:10:00,94.86,95.04,94.83,94.93,95784.0,89.8485,90.019,89.8201,89.9148,95784.0
2022-05-11 13:20:00,94.93,95.05,94.54,94.54,309638.0,89.9148,90.0285,89.5454,89.5454,309638.0
2022-05-11 13:30:00,94.54,94.76,94.35,94.38,96332.0,89.5454,89.7538,89.3655,89.3939,96332.0
2022-05-11 13:40:00,94.35,94.49,94.18,94.41,167679.0,89.3655,89.4981,89.2045,89.4223,167679.0
2022-05-11 13:50:00,94.42,94.56,94.12,94.25,110004.0,89.4318,89.5644,89.1476,89.2708,110004.0
2022-05-11 14:00:00,94.22,94.89,94.22,94.62,164425.0,89.2423,89.8769,89.2423,89.6212,164425.0
2022-05-11 14:10:00,94.62,94.93,94.53,94.84,121961.0,89.6212,89.9148,89.536,89.8296,121961.0
2022-05-11 14:20:00,94.83,95.29,94.55,94.98,141214.0,89.8201,90.2558,89.5549,89.9622,141214.0
2022-05-11 14:30:00,94.96,95.25,94.75,95.22,124749.0,89.9432,90.2179,89.7443,90.1895,124749.0
2022-05-11 14:40:00,95.19,95.45,94.99,95.11,216574.0,90.1611,90.4074,89.9717,90.0853,216574.0
2022-05-11 14:50:00,95.13,95.17,94.82,94.93,108505.0,90.1043,90.1421,89.8106,89.9148,108505.0
2022-05-11 15:00:00,94.93,95.02,94.67,94.92,106605.0,89.9148,90.0001,89.6686,89.9054,106605.0
2022-05-11 15:10:00,94.9,95.02,94.57,94.78,149841.0,89.8864,90.0001,89.5738,89.7728,149841.0
2022-05-11 15:20:00,94.77,94.85,94.57,94.66,157801.0,89.7633,89.8391,89.5738,89.6591,157801.0
2022-05-11 15:30:00,94.69,94.76,94.29,94.33,160311.0,89.6875,89.7538,89.3086,89.3465,160311.0
2022-05-11 15:40:00,94.33,94.39,93.93,93.93,198966.0,89.3465,89.4034,88.9677,88.9677,198966.0
2022-05-11 15:50:00,93.94,94.07,93.84,94.05,363551.0,88.9771,89.1003,88.8824,89.0813,363551.0
2022-05-12 09:30:00,93.58,94.0,93.43,93.55,257161.0,88.6361,89.034,88.4941,88.6077,257161.0
2022-05-12 09:40:00,93.5,94.3,93.39,94.06,203637.0,88.5604,89.3181,88.4562,89.0908,203637.0
2022-05-12 09:50:00,94.01,94.26,93.62,93.87,97018.0,89.0434,89.2802,88.674,88.9108,97018.0
2022-05-12 10:00:00,93.79,94.71,93.62,94.64,127030.0,88.8351,89.7065,88.674,89.6401,127030.0
2022-05-12 10:10:00,94.66,94.96,94.41,94.64,133460.0,89.6591,89.9432,89.4223,89.6401,133460.0
2022-05-12 10:20:00,94.68,95.1,94.54,94.73,167701.0,89.678,90.0758,89.5454,89.7254,167701.0
2022-05-12 10:30:00,94.77,94.99,94.45,94.92,79097.0,89.7633,89.9717,89.4602,89.9054,79097.0
2022-05-12 10:40:00,94.93,95.01,94.57,94.92,101588.0,89.9148,89.9906,89.5738,89.9054,101588.0
2022-05-12 10:50:00,94.93,95.26,94.93,95.25,78794.0,89.9148,90.2274,89.9148,90.2179,78794.0
2022-05-12 11:00:00,95.27,95.57,95.08,95.57,164665.0,90.2369,90.521,90.0569,90.521,164665.0
2022-05-12 11:10:00,95.59,95.61,95.08,95.16,87215.0,90.54,90.5589,90.0569,90.1327,87215.0
2022-05-12 11:20:00,95.13,95.24,94.95,95.09,197627.0,90.1043,90.2085,89.9338,90.0664,197627.0
2022-05-12 11:30:00,95.06,95.19,94.78,95.14,85766.0,90.038,90.1611,89.7728,90.1137,85766.0
2022-05-12 11:40:00,95.17,95.17,94.49,94.51,167816.0,90.1421,90.1421,89.4981,89.517,167816.0
2022-05-12 11:50:00,94.49,94.5,94.04,94.04,122131.0,89.4981,89.5075,89.0718,89.0718,122131.0
2022-05-12 12:00:00,94.04,94.21,93.94,94.11,120255.0,89.0718,89.2329,88.9771,89.1381,120255.0
2022-05-12 12:10:00,94.08,94.23,93.87,94.08,93486.0,89.1097,89.2518,88.9108,89.1097,93486.0
2022-05-12 12:20:00,94.05,94.64,93.95,94.63,184332.0,89.0813,89.6401,88.9866,89.6307,184332.0
2022-05-12 12:30:00,94.62,94.99,94.61,94.8,46560.0,89.6212,89.9717,89.6117,89.7917,46560.0
2022-05-12 12:40:00,94.79,95.13,94.47,94.9,124275.0,89.7822,90.1043,89.4791,89.8864,124275.0
2022-05-12 12:50:00,94.89,95.01,94.62,94.66,53165.0,89.8769,89.9906,89.6212,89.6591,53165.0
2022-05-12 13:00:00,94.68,94.82,94.3,94.43,54047.0,89.678,89.8106,89.3181,89.4412,54047.0
2022-05-12 13:10:00,94.44,94.64,94.2,94.24,76772.0,89.4507,89.6401,89.2234,89.2613,76772.0
2022-05-12 13:20:00,94.3,94.43,94.04,94.17,66446.0,89.3181,89.4412,89.0718,89.195,66446.0
2022-05-12 13:30:00,94.18,94.28,93.83,93.9,71618.0,89.2045,89.2992,88.8729,88.9392,71618.0
2022-05-12 13:40:00,93.83,93.91,93.53,93.54,55027.0,88.8729,88.9487,88.5888,88.5983,55027.0
2022-05-12 13:50:00,93.56,93.79,93.47,93.69,131780.0,88.6172,88.8351,88.532,88.7403,131780.0
2022-05-12 14:00:00,93.68,93.9,93.53,93.54,105836.0,88.7309,88.9392,88.5888,88.5983,105836.0
2022-05-12 14:10:00,93.54,93.78,93.5,93.78,73314.0,88.5983,88.8256,88.5604,88.8256,73314.0
2022-05-12 14:20:00,93.79,93.91,93.52,93.75,444384.0,88.8351,88.9487,88.5793,88.7972,444384.0
2022-05-12 14:30:00,93.74,93.81,93.36,93.39,132017.0,88.7877,88.854,88.4278,88.4562,132017.0
2022-05-12 14:40:00,93.4,93.63,93.29,93.44,119871.0,88.4657,88.6835,88.3615,88.5035,119871.0
2022-05-12 14:50:00,93.45,93.62,93.32,93.45,119308.0,88.513,88.674,88.3899,88.513,119308.0
2022-05-12 15:00:00,93.46,93.72,93.38,93.55,136471.0,88.5225,88.7688,88.4467,88.6077,136471.0
2022-05-12 15:10:00,93.55,94.09,93.36,94.04,108824.0,88.6077,89.1192,88.4278,89.0718,108824.0
2022-05-12 15:20:00,94.02,94.63,94.0,94.18,156843.0,89.0529,89.6307,89.034,89.2045,156843.0
2022-05-12 15:30:00,94.2,94.71,94.18,94.71,189959.0,89.2234,89.7065,89.2045,89.7065,189959.0
2022-05-12 15:40:00,94.72,95.01,94.55,94.74,184128.0,89.7159,89.9906,89.5549,89.7349,184128.0
2022-05-12 15:50:00,94.75,95.27,94.74,95.23,265984.0,89.7443,90.2369,89.7349,90.199,265984.0
2022-05-13 09:30:00,96.17,96.78,96.17,96.56,187372.0,91.0893,91.6671,91.0893,91.4587,187372.0
2022-05-13 09:40:00,96.57,97.09,96.51,96.76,104109.0,91.4682,91.9607,91.4114,91.6481,104109.0
2022-05-13 09:50:00,96.77,96.98,96.65,96.82,135633.0,91.6576,91.8565,91.544,91.705,135633.0
2022-05-13 10:00:00,96.86,97.14,96.82,97.12,74347.0,91.7429,92.0081,91.705,91.9891,74347.0
2022-05-13 10:10:00,97.07,97.17,96.76,96.87,204405.0,91.9418,92.0365,91.6481,91.7523,204405.0
2022-05-13 10:20:00,96.89,97.36,96.85,97.26,63918.0,91.7713,92.2165,91.7334,92.1217,63918.0
2022-05-13 10:30:00,97.27,97.39,97.11,97.2,66984.0,92.1312,92.2449,91.9797,92.0649,66984.0
2022-05-13 10:40:00,97.2,97.21,96.67,97.02,91228.0,92.0649,92.0744,91.5629,91.8944,91228.0
2022-05-13 10:50:00,96.99,97.34,96.99,97.13,78430.0,91.866,92.1975,91.866,91.9986,78430.0
2022-05-13 11:00:00,97.1,97.2,96.92,97.18,48649.0,91.9702,92.0649,91.7997,92.046,48649.0
2022-05-13 11:10:00,97.18,97.4,97.17,97.3,163319.0,92.046,92.2543,92.0365,92.1596,163319.0
2022-05-13 11:20:00,97.3,97.44,97.3,97.41,59018.0,92.1596,92.2922,92.1596,92.2638,59018.0
2022-05-13 11:30:00,97.42,97.44,97.23,97.42,82838.0,92.2733,92.2922,92.0933,92.2733,82838.0
2022-05-13 11:40:00,97.41,97.42,97.25,97.36,72660.0,92.2638,92.2733,92.1123,92.2165,72660.0
2022-05-13 11:50:00,97.37,97.53,97.33,97.52,53572.0,92.2259,92.3775,92.188,92.368,53572.0
2022-05-13 12:00:00,97.57,97.96,97.5,97.95,98593.0,92.4154,92.7848,92.3491,92.7753,98593.0
2022-05-13 12:10:00,97.97,98.1,97.96,98.03,61608.0,92.7942,92.9174,92.7848,92.8511,61608.0
2022-05-13 12:20:00,98.02,98.03,97.76,98.0,77777.0,92.8416,92.8511,92.5953,92.8226,77777.0
2022-05-13 12:30:00,98.0,98.11,97.96,97.98,67834.0,92.8226,92.9268,92.7848,92.8037,67834.0
2022-05-13 12:40:00,97.98,98.01,97.69,97.71,73175.0,92.8037,92.8321,92.529,92.548,73175.0
2022-05-13 12:50:00,97.7,97.83,97.52,97.78,62108.0,92.5385,92.6616,92.368,92.6143,62108.0
2022-05-13 13:00:00,97.8,97.91,97.64,97.76,82666.0,92.6332,92.7374,92.4817,92.5953,82666.0
2022-05-13 13:10:00,97.76,97.82,97.57,97.59,70208.0,92.5953,92.6521,92.4154,92.4343,70208.0
2022-05-13 13:20:00,97.61,97.71,97.47,97.62,49874.0,92.4532,92.548,92.3206,92.4627,49874.0
2022-05-13 13:30:00,97.61,97.69,97.42,97.43,47216.0,92.4532,92.529,92.2733,92.2828,47216.0
2022-05-13 13:40:00,97.4,97.45,97.19,97.3,109945.0,92.2543,92.3017,92.0554,92.1596,109945.0
2022-05-13 13:50:00,97.29,97.31,96.99,97.03,124142.0,92.1501,92.1691,91.866,91.9039,124142.0
2022-05-13 14:00:00,97.0,97.02,96.51,96.93,179546.0,91.8755,91.8944,91.4114,91.8092,179546.0
2022-05-13 14:10:00,96.9,96.98,96.69,96.95,75115.0,91.7808,91.8565,91.5818,91.8281,75115.0
2022-05-13 14:20:00,96.96,96.97,96.59,96.76,88113.0,91.8376,91.8471,91.4871,91.6481,88113.0
2022-05-13 14:30:00,96.78,97.17,96.76,96.96,181553.0,91.6671,92.0365,91.6481,91.8376,181553.0
2022-05-13 14:40:00,96.97,97.2,96.93,97.15,133753.0,91.8471,92.0649,91.8092,92.0175,133753.0
2022-05-13 14:50:00,97.13,97.53,97.12,97.53,86049.0,91.9986,92.3775,91.9891,92.3775,86049.0
2022-05-13 15:00:00,97.53,97.66,97.45,97.66,67818.0,92.3775,92.5006,92.3017,92.5006,67818.0
2022-05-13 15:10:00,97.67,97.74,97.57,97.57,108376.0,92.5101,92.5764,92.4154,92.4154,108376.0
2022-05-13 15:20:00,97.57,97.78,97.49,97.77,115725.0,92.4154,92.6143,92.3396,92.6048,115725.0
2022-05-13 15:30:00,97.76,97.82,97.3,97.53,96029.0,92.5953,92.6521,92.1596,92.3775,96029.0
2022-05-13 15:40:00,97.54,97.77,97.38,97.52,163800.0,92.3869,92.6048,92.2354,92.368,163800.0
2022-05-13 15:50:00,97.53,97.62,97.31,97.5,249615.0,92.3775,92.4627,92.1691,92.3491,249615.0
2022-05-16 09:30:00,97.14,97.51,97.03,97.51,123120.0,92.0081,92.3585,91.9039,92.3585,123120.0
2022-05-16 09:40:00,97.53,97.58,96.59,96.61,65783.0,92.3775,92.4248,91.4871,91.5061,65783.0
2022-05-16 09:50:00,96.63,97.09,96.45,96.95,274782.0,91.525,91.9607,91.3545,91.8281,274782.0
2022-05-16 10:00:00,96.92,97.41,96.67,97.41,64605.0,91.7997,92.2638,91.5629,92.2638,64605.0
2022-05-16 10:10:00,97.41,97.65,97.33,97.57,44144.0,92.2638,92.4911,92.188,92.4154,44144.0
2022-05-16 10:20:00,97.6,98.06,97.58,98.01,60312.0,92.4438,92.8795,92.4248,92.8321,60312.0
2022-05-16 10:30:00,98.02,98.03,97.54,97.69,69820.0,92.8416,92.8511,92.3869,92.529,69820.0
2022-05-16 10:40:00,97.66,97.67,97.23,97.29,50097.0,92.5006,92.5101,92.0933,92.1501,50097.0
2022-05-16 10:50:00,97.25,97.31,96.97,97.01,43130.0,92.1123,92.1691,91.8471,91.8849,43130.0
2022-05-16 11:00:00,96.98,97.12,96.77,97.12,58839.0,91.8565,91.9891,91.6576,91.9891,58839.0
2022-05-16 11:10:00,97.09,97.35,97.02,97.3,40881.0,91.9607,92.207,91.8944,92.1596,40881.0
2022-05-16 11:20:00,97.25,97.25,97.02,97.07,63727.0,92.1123,92.1123,91.8944,91.9418,63727.0
2022-05-16 11:30:00,97.08,97.3,96.82,97.26,63709.0,91.9512,92.1596,91.705,92.1217,63709.0
2022-05-16 11:40:00,97.28,97.59,97.08,97.56,43988.0,92.1407,92.4343,91.9512,92.4059,43988.0
2022-05-16 11:50:00,97.57,97.83,97.48,97.81,83932.0,92.4154,92.6616,92.3301,92.6427,83932.0
2022-05-16 12:00:00,97.83,98.0,97.67,97.72,73042.0,92.6616,92.8226,92.5101,92.5574,73042.0
2022-05-16 12:10:00,97.73,97.75,97.37,97.46,73283.0,92.5669,92.5858,92.2259,92.3112,73283.0
2022-05-16 12:20:00,97.45,97.48,97.3,97.34,335458.0,92.3017,92.3301,92.1596,92.1975,335458.0
2022-05-16 12:30:00,97.3,97.43,97.16,97.18,40103.0,92.1596,92.2828,92.027,92.046,40103.0
2022-05-16 12:40:00,97.19,97.38,97.01,97.38,45124.0,92.0554,92.2354,91.8849,92.2354,45124.0
2022-05-16 12:50:00,97.4,97.4,97.04,97.15,49312.0,92.2543,92.2543,91.9134,92.0175,49312.0
2022-05-16 13:00:00,97.13,97.47,97.01,97.46,62510.0,91.9986,92.3206,91.8849,92.3112,62510.0
2022-05-16 13:10:00,97.42,97.66,97.38,97.39,47453.0,92.2733,92.5006,92.2354,92.2449,47453.0
2022-05-16 13:20:00,97.39,97.94,97.39,97.88,31644.0,92.2449,92.7658,92.2449,92.709,31644.0
2022-05-16 13:30:00,97.92,97.97,97.76,97.81,71870.0,92.7469,92.7942,92.5953,92.6427,71870.0
2022-05-16 13:40:00,97.81,97.97,97.62,97.65,94613.0,92.6427,92.7942,92.4627,92.4911,94613.0
2022-05-16 13:50:00,97.66,97.74,97.54,97.62,68547.0,92.5006,92.5764,92.3869,92.4627,68547.0
2022-05-16 14:00:00,97.6,97.86,97.43,97.75,67233.0,92.4438,92.69,92.2828,92.5858,67233.0
2022-05-16 14:10:00,97.73,97.74,97.52,97.58,49769.0,92.5669,92.5764,92.368,92.4248,49769.0
2022-05-16 14:20:00,97.6,97.91,97.58,97.89,86097.0,92.4438,92.7374,92.4248,92.7185,86097.0
2022-05-16 14:30:00,97.87,97.97,97.76,97.82,74927.0,92.6995,92.7942,92.5953,92.6521,74927.0
2022-05-16 14:40:00,97.85,97.93,97.57,97.6,57320.0,92.6806,92.7563,92.4154,92.4438,57320.0
2022-05-16 14:50:00,97.57,97.77,97.5,97.72,138953.0,92.4154,92.6048,92.3491,92.5574,138953.0
2022-05-16 15:00:00,97.72,97.87,97.6,97.6,62558.0,92.5574,92.6995,92.4438,92.4438,62558.0
2022-05-16 15:10:00,97.57,97.58,97.25,97.34,78414.0,92.4154,92.4248,92.1123,92.1975,78414.0
2022-05-16 15:20:00,97.32,97.36,97.2,97.26,93522.0,92.1786,92.2165,92.0649,92.1217,93522.0
2022-05-16 15:30:00,97.27,97.3,97.0,97.16,122889.0,92.1312,92.1596,91.8755,92.027,122889.0
2022-05-16 15:40:00,97.19,97.25,97.07,97.16,126694.0,92.0554,92.1123,91.9418,92.027,126694.0
2022-05-16 15:50:00,97.2,97.41,96.99,97.2,386260.0,92.0649,92.2638,91.866,92.0649,386260.0
2022-05-17 09:30:00,98.63,99.25,98.56,99.04,197646.0,93.4194,94.0066,93.3531,93.8077,197646.0
2022-05-17 09:40:00,99.06,99.18,98.65,98.65,106562.0,93.8266,93.9403,93.4383,93.4383,106562.0
2022-05-17 09:50:00,98.65,98.96,98.57,98.87,43853.0,93.4383,93.7319,93.3625,93.6467,43853.0
2022-05-17 10:00:00,98.92,99.15,98.82,98.89,37849.0,93.694,93.9119,93.5993,93.6656,37849.0
2022-05-17 10:10:00,98.76,99.01,98.64,99.01,31211.0,93.5425,93.7793,93.4288,93.7793,31211.0
2022-05-17 10:20:00,99.02,99.05,98.53,98.57,39052.0,93.7888,93.8172,93.3246,93.3625,39052.0
2022-05-17 10:30:00,98.59,98.81,98.55,98.61,42143.0,93.3815,93.5898,93.3436,93.4004,42143.0
2022-05-17 10:40:00,98.59,98.59,98.32,98.54,55499.0,93.3815,93.3815,93.1257,93.3341,55499.0
2022-05-17 10:50:00,98.5,98.85,98.47,98.81,47360.0,93.2962,93.6277,93.2678,93.5898,47360.0
2022-05-17 11:00:00,98.81,99.08,98.8,99.04,33403.0,93.5898,93.8456,93.5804,93.8077,33403.0
2022-05-17 11:10:00,99.05,99.13,98.89,99.11,40081.0,93.8172,93.8929,93.6656,93.874,40081.0
2022-05-17 11:20:00,99.09,99.19,98.96,99.11,74519.0,93.8551,93.9498,93.7319,93.874,74519.0
2022-05-17 11:30:00,99.09,99.29,99.08,99.25,46270.0,93.8551,94.0445,93.8456,94.0066,46270.0
2022-05-17 11:40:00,99.25,99.37,99.12,99.18,40026.0,94.0066,94.1203,93.8835,93.9403,40026.0
2022-05-17 11:50:00,99.22,99.42,99.22,99.42,47805.0,93.9782,94.1676,93.9782,94.1676,47805.0
2022-05-17 12:00:00,99.41,99.49,99.21,99.37,32459.0,94.1581,94.2339,93.9687,94.1203,32459.0
2022-05-17 12:10:00,99.31,99.55,99.28,99.47,49852.0,94.0634,94.2908,94.035,94.215,49852.0
2022-05-17 12:20:00,99.44,99.59,99.4,99.52,85087.0,94.1866,94.3286,94.1487,94.2623,85087.0
2022-05-17 12:30:00,99.49,99.6,99.47,99.51,25111.0,94.2339,94.3381,94.215,94.2529,25111.0
2022-05-17 12:40:00,99.55,99.72,99.5,99.62,39268.0,94.2908,94.4518,94.2434,94.3571,39268.0
2022-05-17 12:50:00,99.61,99.66,99.53,99.66,48849.0,94.3476,94.3949,94.2718,94.3949,48849.0
2022-05-17 13:00:00,99.64,99.83,99.49,99.78,27979.0,94.376,94.556,94.2339,94.5086,27979.0
2022-05-17 13:10:00,99.78,99.91,99.76,99.88,24440.0,94.5086,94.6317,94.4897,94.6033,24440.0
2022-05-17 13:20:00,99.87,99.89,99.66,99.73,30130.0,94.5938,94.6128,94.3949,94.4612,30130.0
2022-05-17 13:30:00,99.75,99.85,99.71,99.74,65373.0,94.4802,94.5749,94.4423,94.4707,65373.0
2022-05-17 13:40:00,99.73,99.79,99.65,99.75,106199.0,94.4612,94.5181,94.3855,94.4802,106199.0
2022-05-17 13:50:00,99.73,99.76,99.61,99.62,94722.0,94.4612,94.4897,94.3476,94.3571,94722.0
2022-05-17 14:00:00,99.64,99.92,99.47,99.92,69485.0,94.376,94.6412,94.215,94.6412,69485.0
2022-05-17 14:10:00,99.88,99.9,99.38,99.41,128242.0,94.6033,94.6223,94.1297,94.1581,128242.0
2022-05-17 14:20:00,99.43,99.57,99.08,99.48,73322.0,94.1771,94.3097,93.8456,94.2245,73322.0
2022-05-17 14:30:00,99.44,99.59,99.22,99.55,62753.0,94.1866,94.3286,93.9782,94.2908,62753.0
2022-05-17 14:40:00,99.57,99.96,99.55,99.92,74823.0,94.3097,94.6791,94.2908,94.6412,74823.0
2022-05-17 14:50:00,99.91,99.95,99.78,99.85,84529.0,94.6317,94.6696,94.5086,94.5749,84529.0
2022-05-17 15:00:00,99.86,100.12,99.85,100.01,279471.0,94.5844,94.8306,94.5749,94.7265,279471.0
2022-05-17 15:10:00,99.98,100.01,99.85,99.94,170010.0,94.698,94.7265,94.5749,94.6601,170010.0
2022-05-17 15:20:00,99.95,100.01,99.84,99.98,82687.0,94.6696,94.7265,94.5654,94.698,82687.0
2022-05-17 15:30:00,99.99,100.04,99.87,99.88,98354.0,94.7075,94.7549,94.5938,94.6033,98354.0
2022-05-17 15:40:00,99.89,100.06,99.73,99.8,311454.0,94.6128,94.7738,94.4612,94.5275,311454.0
2022-05-17 15:50:00,99.81,100.03,99.81,100.02,465282.0,94.537,94.7454,94.537,94.7359,465282.0
2022-05-18 09:30:00,98.9,98.99,98.45,98.53,154509.0,93.6751,93.7603,93.2489,93.3246,154509.0
2022-05-18 09:40:00,98.49,98.89,98.38,98.85,260963.0,93.2868,93.6656,93.1826,93.6277,260963.0
2022-05-18 09:50:00,98.89,98.89,98.54,98.67,53384.0,93.6656,93.6656,93.3341,93.4572,53384.0
2022-05-18 10:00:00,98.69,99.27,98.68,98.94,510651.0,93.4762,94.0255,93.4667,93.713,510651.0
2022-05-18 10:10:00,98.93,99.11,98.85,99.0,129595.0,93.7035,93.874,93.6277,93.7698,129595.0
2022-05-18 10:20:00,98.98,99.21,98.62,98.62,261433.0,93.7509,93.9687,93.4099,93.4099,261433.0
2022-05-18 10:30:00,98.58,98.71,98.51,98.66,652799.0,93.372,93.4951,93.3057,93.4478,652799.0
2022-05-18 10:40:00,98.66,98.96,98.61,98.85,81217.0,93.4478,93.7319,93.4004,93.6277,81217.0
2022-05-18 10:50:00,98.88,98.91,98.7,98.91,44018.0,93.6561,93.6846,93.4857,93.6846,44018.0
2022-05-18 11:00:00,98.87,98.89,98.35,98.38,213851.0,93.6467,93.6656,93.1541,93.1826,213851.0
2022-05-18 11:10:00,98.37,98.37,98.09,98.13,37681.0,93.1731,93.1731,92.9079,92.9458,37681.0
2022-05-18 11:20:00,98.14,98.14,97.74,97.74,131640.0,92.9552,92.9552,92.5764,92.5764,131640.0
2022-05-18 11:30:00,97.79,98.01,97.66,97.89,57595.0,92.6237,92.8321,92.5006,92.7185,57595.0
2022-05-18 11:40:00,97.9,98.07,97.75,97.87,69707.0,92.7279,92.8889,92.5858,92.6995,69707.0
2022-05-18 11:50:00,97.86,97.92,97.55,97.61,183307.0,92.69,92.7469,92.3964,92.4532,183307.0
2022-05-18 12:00:00,97.6,97.62,97.2,97.26,117742.0,92.4438,92.4627,92.0649,92.1217,117742.0
2022-05-18 12:10:00,97.25,97.63,97.17,97.52,211090.0,92.1123,92.4722,92.0365,92.368,211090.0
2022-05-18 12:20:00,97.53,97.57,97.15,97.34,711727.0,92.3775,92.4154,92.0175,92.1975,711727.0
2022-05-18 12:30:00,97.33,97.62,97.25,97.49,269237.0,92.188,92.4627,92.1123,92.3396,269237.0
2022-05-18 12:40:00,97.46,97.69,97.33,97.69,71905.0,92.3112,92.529,92.188,92.529,71905.0
2022-05-18 12:50:00,97.68,97.87,97.63,97.77,292651.0,92.5195,92.6995,92.4722,92.6048,292651.0
2022-05-18 13:00:00,97.76,97.77,97.14,97.14,100864.0,92.5953,92.6048,92.0081,92.0081,100864.0
2022-05-18 13:10:00,97.16,97.16,96.89,97.0,316335.0,92.027,92.027,91.7713,91.8755,316335.0
2022-05-18 13:20:00,97.04,97.25,97.0,97.19,191067.0,91.9134,92.1123,91.8755,92.0554,191067.0
2022-05-18 13:30:00,97.18,97.31,97.1,97.23,229745.0,92.046,92.1691,91.9702,92.0933,229745.0
2022-05-18 13:40:00,97.23,97.24,96.72,96.81,430492.0,92.0933,92.1028,91.6103,91.6955,430492.0
2022-05-18 13:50:00,96.82,96.89,96.68,96.82,248545.0,91.705,91.7713,91.5724,91.705,248545.0
2022-05-18 14:00:00,96.83,96.91,96.57,96.76,291467.0,91.7145,91.7902,91.4682,91.6481,291467.0
2022-05-18 14:10:00,96.78,96.86,96.54,96.78,400333.0,91.6671,91.7429,91.4398,91.6671,400333.0
2022-05-18 14:20:00,96.77,97.02,96.67,97.0,383346.0,91.6576,91.8944,91.5629,91.8755,383346.0
2022-05-18 14:30:00,96.99,97.08,96.47,96.66,538844.0,91.866,91.9512,91.3735,91.5534,538844.0
2022-05-18 14:40:00,96.66,96.83,96.4,96.62,617313.0,91.5534,91.7145,91.3072,91.5155,617313.0
2022-05-18 14:50:00,96.62,96.69,96.3,96.37,615645.0,91.5155,91.5818,91.2125,91.2788,615645.0
2022-05-18 15:00:00,96.36,96.66,96.33,96.46,495865.0,91.2693,91.5534,91.2409,91.364,495865.0
2022-05-18 15:10:00,96.44,96.64,96.42,96.52,602622.0,91.3451,91.5345,91.3261,91.4208,602622.0
2022-05-18 15:20:00,96.51,96.66,96.19,96.3,808648.0,91.4114,91.5534,91.1083,91.2125,808648.0
2022-05-18 15:30:00,96.3,96.92,96.24,96.86,651646.0,91.2125,91.7997,91.1556,91.7429,651646.0
2022-05-18 15:40:00,96.86,96.94,96.55,96.65,454798.0,91.7429,91.8186,91.4492,91.544,454798.0
2022-05-18 15:50:00,96.64,96.99,96.5,96.98,1345327.0,91.5345,91.866,91.4019,91.8565,1345327.0
2022-05-19 09:30:00,96.15,97.14,96.09,97.01,151750.0,91.0704,92.0081,91.0135,91.8849,151750.0
2022-05-19 09:40:00,97.0,97.02,96.08,96.08,116596.0,91.8755,91.8944,91.0041,91.0041,116596.0
2022-05-19 09:50:00,96.15,96.53,95.92,96.04,106990.0,91.0704,91.4303,90.8525,90.9662,106990.0
2022-05-19 10:00:00,95.99,96.64,95.95,96.4,54141.0,90.9188,91.5345,90.8809,91.3072,54141.0
2022-05-19 10:10:00,96.42,96.83,96.39,96.66,49921.0,91.3261,91.7145,91.2977,91.5534,49921.0
2022-05-19 10:20:00,96.65,96.93,96.31,96.33,81301.0,91.544,91.8092,91.2219,91.2409,81301.0
2022-05-19 10:30:00,96.35,96.72,96.08,96.18,72306.0,91.2598,91.6103,91.0041,91.0988,72306.0
2022-05-19 10:40:00,96.19,96.2,95.88,95.93,83881.0,91.1083,91.1177,90.8146,90.862,83881.0
2022-05-19 10:50:00,95.92,96.35,95.82,96.12,151190.0,90.8525,91.2598,90.7578,91.042,151190.0
2022-05-19 11:00:00,96.13,96.26,95.86,96.18,143907.0,91.0514,91.1746,90.7957,91.0988,143907.0
2022-05-19 11:10:00,96.17,96.46,95.91,96.11,76499.0,91.0893,91.364,90.8431,91.0325,76499.0
2022-05-19 11:20:00,96.05,96.32,95.98,96.21,102391.0,90.9757,91.2314,90.9094,91.1272,102391.0
2022-05-19 11:30:00,96.22,97.06,96.22,97.0,117854.0,91.1367,91.9323,91.1367,91.8755,117854.0
2022-05-19 11:40:00,97.01,97.42,97.01,97.34,113273.0,91.8849,92.2733,91.8849,92.1975,113273.0
2022-05-19 11:50:00,97.34,97.43,97.16,97.3,225810.0,92.1975,92.2828,92.027,92.1596,225810.0
2022-05-19 12:00:00,97.33,97.34,97.13,97.24,138703.0,92.188,92.1975,91.9986,92.1028,138703.0
2022-05-19 12:10:00,97.24,97.34,97.04,97.08,95142.0,92.1028,92.1975,91.9134,91.9512,95142.0
2022-05-19 12:20:00,97.08,97.08,96.77,97.01,83470.0,91.9512,91.9512,91.6576,91.8849,83470.0
2022-05-19 12:30:00,96.98,97.07,96.55,96.57,118659.0,91.8565,91.9418,91.4492,91.4682,118659.0
2022-05-19 12:40:00,96.58,96.58,96.33,96.49,59408.0,91.4777,91.4777,91.2409,91.3924,59408.0
2022-05-19 12:50:00,96.48,96.75,96.39,96.74,92046.0,91.3829,91.6387,91.2977,91.6292,92046.0
2022-05-19 13:00:00,96.75,97.1,96.65,96.95,56251.0,91.6387,91.9702,91.544,91.8281,56251.0
2022-05-19 13:10:00,96.98,96.98,96.58,96.86,125489.0,91.8565,91.8565,91.4777,91.7429,125489.0
2022-05-19 13:20:00,96.89,97.2,96.8,96.98,92076.0,91.7713,92.0649,91.686,91.8565,92076.0
2022-05-19 13:30:00,97.0,97.27,96.93,97.13,133406.0,91.8755,92.1312,91.8092,91.9986,133406.0
2022-05-19 13:40:00,97.1,97.21,96.6,96.6,99768.0,91.9702,92.0744,91.4966,91.4966,99768.0
2022-05-19 13:50:00,96.6,97.72,96.6,97.57,121310.0,91.4966,92.5574,91.4966,92.4154,121310.0
2022-05-19 14:00:00,97.58,97.58,97.08,97.22,257893.0,92.4248,92.4248,91.9512,92.0838,257893.0
2022-05-19 14:10:00,97.27,97.4,97.12,97.2,193781.0,92.1312,92.2543,91.9891,92.0649,193781.0
2022-05-19 14:20:00,97.15,97.41,97.14,97.3,1398306.0,92.0175,92.2638,92.0081,92.1596,1398306.0
2022-05-19 14:30:00,97.31,97.5,97.08,97.25,83671.0,92.1691,92.3491,91.9512,92.1123,83671.0
2022-05-19 14:40:00,97.25,97.41,96.89,97.41,145650.0,92.1123,92.2638,91.7713,92.2638,145650.0
2022-05-19 14:50:00,97.43,97.5,97.21,97.42,105271.0,92.2828,92.3491,92.0744,92.2733,105271.0
2022-05-19 15:00:00,97.42,97.7,97.34,97.4,804932.0,92.2733,92.5385,92.1975,92.2543,804932.0
2022-05-19 15:10:00,97.39,97.43,97.08,97.15,131151.0,92.2449,92.2828,91.9512,92.0175,131151.0
2022-05-19 15:20:00,97.14,97.14,96.74,96.75,101308.0,92.0081,92.0081,91.6292,91.6387,101308.0
2022-05-19 15:30:00,96.73,96.83,96.6,96.64,420297.0,91.6197,91.7145,91.4966,91.5345,420297.0
2022-05-19 15:40:00,96.64,97.03,96.6,96.87,121370.0,91.5345,91.9039,91.4966,91.7523,121370.0
2022-05-19 15:50:00,96.92,96.95,96.39,96.47,228126.0,91.7997,91.8281,91.2977,91.3735,228126.0
2022-05-20 09:30:00,97.47,97.68,97.02,97.14,196683.0,92.3206,92.5195,91.8944,92.0081,196683.0
2022-05-20 09:40:00,97.12,97.16,96.53,96.57,74199.0,91.9891,92.027,91.4303,91.4682,74199.0
2022-05-20 09:50:00,96.56,96.72,96.5,96.65,82887.0,91.4587,91.6103,91.4019,91.544,82887.0
2022-05-20 10:00:00,96.65,96.69,96.14,96.2,78030.0,91.544,91.5818,91.0609,91.1177,78030.0
2022-05-20 10:10:00,96.12,96.32,96.08,96.23,57718.0,91.042,91.2314,91.0041,91.1461,57718.0
2022-05-20 10:20:00,96.28,96.36,96.06,96.24,43619.0,91.1935,91.2693,90.9851,91.1556,43619.0
2022-05-20 10:30:00,96.21,96.21,95.89,95.93,119992.0,91.1272,91.1272,90.8241,90.862,119992.0
2022-05-20 10:40:00,95.91,96.1,95.78,95.83,68090.0,90.8431,91.023,90.7199,90.7673,68090.0
2022-05-20 10:50:00,95.84,95.85,95.31,95.34,62967.0,90.7768,90.7862,90.2748,90.3032,62967.0
2022-05-20 11:00:00,95.32,95.42,95.13,95.21,60655.0,90.2842,90.3789,90.1043,90.18,60655.0
2022-05-20 11:10:00,95.13,95.18,94.88,94.96,77722.0,90.1043,90.1516,89.8675,89.9432,77722.0
2022-05-20 11:20:00,94.97,95.14,94.76,95.04,57849.0,89.9527,90.1137,89.7538,90.019,57849.0
2022-05-20 11:30:00,95.02,95.3,94.88,94.98,47217.0,90.0001,90.2653,89.8675,89.9622,47217.0
2022-05-20 11:40:00,95.0,95.18,94.9,95.05,48399.0,89.9811,90.1516,89.8864,90.0285,48399.0
2022-05-20 11:50:00,95.0,95.24,94.97,95.01,65206.0,89.9811,90.2085,89.9527,89.9906,65206.0
2022-05-20 12:00:00,94.99,95.03,94.48,94.49,230145.0,89.9717,90.0095,89.4886,89.4981,230145.0
2022-05-20 12:10:00,94.48,94.68,94.32,94.49,109192.0,89.4886,89.678,89.3371,89.4981,109192.0
2022-05-20 12:20:00,94.49,94.7,94.47,94.6,40428.0,89.4981,89.697,89.4791,89.6023,40428.0
2022-05-20 12:30:00,94.54,94.66,94.3,94.33,45681.0,89.5454,89.6591,89.3181,89.3465,45681.0
2022-05-20 12:40:00,94.33,94.63,94.17,94.61,104416.0,89.3465,89.6307,89.195,89.6117,104416.0
2022-05-20 12:50:00,94.63,94.64,94.4,94.53,69174.0,89.6307,89.6401,89.4128,89.536,69174.0
2022-05-20 13:00:00,94.53,94.57,94.25,94.29,121222.0,89.536,89.5738,89.2708,89.3086,121222.0
2022-05-20 13:10:00,94.3,94.36,94.15,94.17,87096.0,89.3181,89.3749,89.176,89.195,87096.0
2022-05-20 13:20:00,94.18,94.24,94.0,94.04,77203.0,89.2045,89.2613,89.034,89.0718,77203.0
2022-05-20 13:30:00,94.01,94.77,94.01,94.62,97078.0,89.0434,89.7633,89.0434,89.6212,97078.0
2022-05-20 13:40:00,94.61,94.87,94.48,94.72,77067.0,89.6117,89.858,89.4886,89.7159,77067.0
2022-05-20 13:50:00,94.7,94.9,94.58,94.81,96104.0,89.697,89.8864,89.5833,89.8012,96104.0
2022-05-20 14:00:00,94.79,94.9,94.44,94.6,118805.0,89.7822,89.8864,89.4507,89.6023,118805.0
2022-05-20 14:10:00,94.62,94.73,94.43,94.48,58880.0,89.6212,89.7254,89.4412,89.4886,58880.0
2022-05-20 14:20:00,94.48,94.6,94.38,94.51,80529.0,89.4886,89.6023,89.3939,89.517,80529.0
2022-05-20 14:30:00,94.47,94.56,94.26,94.41,189114.0,89.4791,89.5644,89.2802,89.4223,189114.0
2022-05-20 14:40:00,94.4,94.81,94.36,94.8,48549.0,89.4128,89.8012,89.3749,89.7917,48549.0
2022-05-20 14:50:00,94.81,95.14,94.72,94.77,77022.0,89.8012,90.1137,89.7159,89.7633,77022.0
2022-05-20 15:00:00,94.77,94.89,94.49,94.53,92545.0,89.7633,89.8769,89.4981,89.536,92545.0
2022-05-20 15:10:00,94.52,94.79,94.47,94.7,146600.0,89.5265,89.7822,89.4791,89.697,146600.0
2022-05-20 15:20:00,94.76,95.09,94.68,95.09,74097.0,89.7538,90.0664,89.678,90.0664,74097.0
2022-05-20 15:30:00,95.11,95.73,94.98,95.63,130856.0,90.0853,90.6726,89.9622,90.5778,130856.0
2022-05-20 15:40:00,95.64,95.95,95.59,95.86,180116.0,90.5873,90.8809,90.54,90.7957,180116.0
2022-05-20 15:50:00,95.88,96.16,95.76,96.05,353029.0,90.8146,91.0798,90.701,90.9757,353029.0
2022-05-23 09:30:00,97.02,97.11,96.44,96.55,235192.0,91.8944,91.9797,91.3451,91.4492,235192.0
2022-05-23 09:40:00,96.54,97.14,96.44,96.95,126576.0,91.4398,92.0081,91.3451,91.8281,126576.0
2022-05-23 09:50:00,96.96,97.03,96.22,96.27,106291.0,91.8376,91.9039,91.1367,91.184,106291.0
2022-05-23 10:00:00,96.28,96.28,95.87,95.98,67849.0,91.1935,91.1935,90.8052,90.9094,67849.0
2022-05-23 10:10:00,96.02,96.36,96.01,96.3,100621.0,90.9472,91.2693,90.9378,91.2125,100621.0
2022-05-23 10:20:00,96.27,96.6,96.12,96.6,116669.0,91.184,91.4966,91.042,91.4966,116669.0
2022-05-23 10:30:00,96.63,96.84,96.54,96.75,73203.0,91.525,91.7239,91.4398,91.6387,73203.0
2022-05-23 10:40:00,96.73,97.0,96.59,96.8,41787.0,91.6197,91.8755,91.4871,91.686,41787.0
2022-05-23 10:50:00,96.75,96.9,96.45,96.86,44742.0,91.6387,91.7808,91.3545,91.7429,44742.0
2022-05-23 11:00:00,96.87,97.22,96.77,97.0,91725.0,91.7523,92.0838,91.6576,91.8755,91725.0
2022-05-23 11:10:00,97.01,97.4,96.96,97.23,110438.0,91.8849,92.2543,91.8376,92.0933,110438.0
2022-05-23 11:20:00,97.2,97.41,97.16,97.4,42023.0,92.0649,92.2638,92.027,92.2543,42023.0
2022-05-23 11:30:00,97.42,97.66,97.35,97.62,46632.0,92.2733,92.5006,92.207,92.4627,46632.0
2022-05-23 11:40:00,97.6,97.66,97.3,97.39,163983.0,92.4438,92.5006,92.1596,92.2449,163983.0
2022-05-23 11:50:00,97.45,97.53,97.35,97.38,35628.0,92.3017,92.3775,92.207,92.2354,35628.0
2022-05-23 12:00:00,97.37,97.64,97.33,97.58,111729.0,92.2259,92.4817,92.188,92.4248,111729.0
2022-05-23 12:10:00,97.57,97.58,97.26,97.38,111816.0,92.4154,92.4248,92.1217,92.2354,111816.0
2022-05-23 12:20:00,97.35,97.56,97.23,97.25,37411.0,92.207,92.4059,92.0933,92.1123,37411.0
2022-05-23 12:30:00,97.26,97.31,97.07,97.31,63543.0,92.1217,92.1691,91.9418,92.1691,63543.0
2022-05-23 12:40:00,97.31,97.34,96.98,97.0,213661.0,92.1691,92.1975,91.8565,91.8755,213661.0
2022-05-23 12:50:00,97.02,97.11,96.9,97.1,48031.0,91.8944,91.9797,91.7808,91.9702,48031.0
2022-05-23 13:00:00,97.1,97.17,96.93,97.04,26704.0,91.9702,92.0365,91.8092,91.9134,26704.0
2022-05-23 13:10:00,97.02,97.07,96.71,96.8,98963.0,91.8944,91.9418,91.6008,91.686,98963.0
2022-05-23 13:20:00,96.8,96.98,96.61,96.95,189263.0,91.686,91.8565,91.5061,91.8281,189263.0
2022-05-23 13:30:00,96.96,97.14,96.79,97.06,76301.0,91.8376,92.0081,91.6766,91.9323,76301.0
2022-05-23 13:40:00,97.05,97.26,97.02,97.22,48667.0,91.9228,92.1217,91.8944,92.0838,48667.0
2022-05-23 13:50:00,97.19,97.27,97.1,97.25,28533.0,92.0554,92.1312,91.9702,92.1123,28533.0
2022-05-23 14:00:00,97.29,97.31,97.13,97.24,40964.0,92.1501,92.1691,91.9986,92.1028,40964.0
2022-05-23 14:10:00,97.25,97.38,97.25,97.36,126134.0,92.1123,92.2354,92.1123,92.2165,126134.0
2022-05-23 14:20:00,97.36,97.41,97.27,97.37,113557.0,92.2165,92.2638,92.1312,92.2259,113557.0
2022-05-23 14:30:00,97.37,97.48,97.31,97.41,62477.0,92.2259,92.3301,92.1691,92.2638,62477.0
2022-05-23 14:40:00,97.43,97.57,97.28,97.33,68454.0,92.2828,92.4154,92.1407,92.188,68454.0
2022-05-23 14:50:00,97.3,97.4,97.19,97.24,163910.0,92.1596,92.2543,92.0554,92.1028,163910.0
2022-05-23 15:00:00,97.25,97.48,97.24,97.44,135029.0,92.1123,92.3301,92.1028,92.2922,135029.0
2022-05-23 15:10:00,97.44,97.44,97.06,97.14,132733.0,92.2922,92.2922,91.9323,92.0081,132733.0
2022-05-23 15:20:00,97.12,97.18,96.85,97.01,49569.0,91.9891,92.046,91.7334,91.8849,49569.0
2022-05-23 15:30:00,97.01,97.23,96.92,96.94,79625.0,91.8849,92.0933,91.7997,91.8186,79625.0
2022-05-23 15:40:00,96.95,97.02,96.72,96.73,81375.0,91.8281,91.8944,91.6103,91.6197,81375.0
2022-05-23 15:50:00,96.75,97.17,96.75,97.17,234232.0,91.6387,92.0365,91.6387,92.0365,234232.0
2022-05-24 09:30:00,96.37,96.63,95.65,95.74,172935.0,91.2788,91.525,90.5968,90.682,172935.0
2022-05-24 09:40:00,95.71,95.98,95.59,95.7,118236.0,90.6536,90.9094,90.54,90.6441,118236.0
2022-05-24 09:50:00,95.69,95.88,95.43,95.53,97474.0,90.6347,90.8146,90.3884,90.4831,97474.0
2022-05-24 10:00:00,95.51,95.62,94.98,95.09,72104.0,90.4642,90.5684,89.9622,90.0664,72104.0
2022-05-24 10:10:00,95.06,95.24,94.74,94.88,157806.0,90.038,90.2085,89.7349,89.8675,157806.0
2022-05-24 10:20:00,94.87,95.18,94.77,94.99,186152.0,89.858,90.1516,89.7633,89.9717,186152.0
2022-05-24 10:30:00,94.94,94.95,94.59,94.73,51836.0,89.9243,89.9338,89.5928,89.7254,51836.0
2022-05-24 10:40:00,94.76,94.79,94.3,94.3,37342.0,89.7538,89.7822,89.3181,89.3181,37342.0
2022-05-24 10:50:00,94.31,94.6,94.26,94.54,121320.0,89.3276,89.6023,89.2802,89.5454,121320.0
2022-05-24 11:00:00,94.54,94.69,94.38,94.5,48529.0,89.5454,89.6875,89.3939,89.5075,48529.0
2022-05-24 11:10:00,94.51,94.57,94.21,94.23,45588.0,89.517,89.5738,89.2329,89.2518,45588.0
2022-05-24 11:20:00,94.2,94.45,94.11,94.45,36328.0,89.2234,89.4602,89.1381,89.4602,36328.0
2022-05-24 11:30:00,94.47,94.52,94.34,94.4,47092.0,89.4791,89.5265,89.356,89.4128,47092.0
2022-05-24 11:40:00,94.42,95.13,94.41,95.07,57754.0,89.4318,90.1043,89.4223,90.0474,57754.0
2022-05-24 11:50:00,95.05,95.11,94.84,94.91,37691.0,90.0285,90.0853,89.8296,89.8959,37691.0
2022-05-24 12:00:00,94.89,95.31,94.81,95.3,114347.0,89.8769,90.2748,89.8012,90.2653,114347.0
2022-05-24 12:10:00,95.28,95.56,95.19,95.27,61844.0,90.2463,90.5115,90.1611,90.2369,61844.0
2022-05-24 12:20:00,95.23,95.29,95.11,95.12,37216.0,90.199,90.2558,90.0853,90.0948,37216.0
2022-05-24 12:30:00,95.13,95.27,94.76,94.82,83517.0,90.1043,90.2369,89.7538,89.8106,83517.0
2022-05-24 12:40:00,94.83,94.94,94.76,94.92,49117.0,89.8201,89.9243,89.7538,89.9054,49117.0
2022-05-24 12:50:00,94.9,95.21,94.83,95.07,45861.0,89.8864,90.18,89.8201,90.0474,45861.0
2022-05-24 13:00:00,95.07,95.07,94.72,94.83,64383.0,90.0474,90.0474,89.7159,89.8201,64383.0
2022-05-24 13:10:00,94.8,95.09,94.78,94.99,54475.0,89.7917,90.0664,89.7728,89.9717,54475.0
2022-05-24 13:20:00,94.99,95.14,94.84,95.1,67877.0,89.9717,90.1137,89.8296,90.0758,67877.0
2022-05-24 13:30:00,95.08,95.23,94.91,95.16,72649.0,90.0569,90.199,89.8959,90.1327,72649.0
2022-05-24 13:40:00,95.19,95.46,95.19,95.34,52963.0,90.1611,90.4168,90.1611,90.3032,52963.0
2022-05-24 13:50:00,95.3,95.51,95.29,95.42,59853.0,90.2653,90.4642,90.2558,90.3789,59853.0
2022-05-24 14:00:00,95.42,95.74,95.31,95.63,56712.0,90.3789,90.682,90.2748,90.5778,56712.0
2022-05-24 14:10:00,95.63,95.91,95.42,95.51,110405.0,90.5778,90.8431,90.3789,90.4642,110405.0
2022-05-24 14:20:00,95.47,95.79,95.35,95.68,41965.0,90.4263,90.7294,90.3126,90.6252,41965.0
2022-05-24 14:30:00,95.63,95.91,95.6,95.89,47896.0,90.5778,90.8431,90.5494,90.8241,47896.0
2022-05-24 14:40:00,95.89,95.89,95.25,95.32,39620.0,90.8241,90.8241,90.2179,90.2842,39620.0
2022-05-24 14:50:00,95.3,95.38,95.17,95.37,73427.0,90.2653,90.3411,90.1421,90.3316,73427.0
2022-05-24 15:00:00,95.36,95.71,95.33,95.52,236229.0,90.3221,90.6536,90.2937,90.4737,236229.0
2022-05-24 15:10:00,95.54,95.69,95.52,95.56,193243.0,90.4926,90.6347,90.4737,90.5115,193243.0
2022-05-24 15:20:00,95.54,95.78,95.37,95.76,173610.0,90.4926,90.7199,90.3316,90.701,173610.0
2022-05-24 15:30:00,95.76,96.33,95.66,96.23,245011.0,90.701,91.2409,90.6063,91.1461,245011.0
2022-05-24 15:40:00,96.25,96.32,96.08,96.13,109826.0,91.1651,91.2314,91.0041,91.0514,109826.0
2022-05-24 15:50:00,96.14,96.22,95.78,96.11,214079.0,91.0609,91.1367,90.7199,91.0325,214079.0
2022-05-25 09:30:00,95.8,96.61,95.74,96.41,110292.0,90.7389,91.5061,90.682,91.3166,110292.0
2022-05-25 09:40:00,96.44,96.8,96.26,96.37,79263.0,91.3451,91.686,91.1746,91.2788,79263.0
2022-05-25 09:50:00,96.41,96.76,96.41,96.7,58581.0,91.3166,91.6481,91.3166,91.5913,58581.0
2022-05-25 10:00:00,96.7,96.93,96.61,96.88,205778.0,91.5913,91.8092,91.5061,91.7618,205778.0
2022-05-25 10:10:00,96.9,97.32,96.86,97.31,63300.0,91.7808,92.1786,91.7429,92.1691,63300.0
2022-05-25 10:20:00,97.28,97.75,97.22,97.74,59053.0,92.1407,92.5858,92.0838,92.5764,59053.0
2022-05-25 10:30:00,97.74,97.95,97.7,97.9,41292.0,92.5764,92.7753,92.5385,92.7279,41292.0
2022-05-25 10:40:00,97.94,97.98,97.65,97.72,89325.0,92.7658,92.8037,92.4911,92.5574,89325.0
2022-05-25 10:50:00,97.74,97.81,97.57,97.66,40061.0,92.5764,92.6427,92.4154,92.5006,40061.0
2022-05-25 11:00:00,97.62,97.69,97.42,97.56,44999.0,92.4627,92.529,92.2733,92.4059,44999.0
2022-05-25 11:10:00,97.52,97.76,97.51,97.67,41914.0,92.368,92.5953,92.3585,92.5101,41914.0
2022-05-25 11:20:00,97.65,97.65,97.49,97.49,59235.0,92.4911,92.4911,92.3396,92.3396,59235.0
2022-05-25 11:30:00,97.46,97.53,97.11,97.26,105652.0,92.3112,92.3775,91.9797,92.1217,105652.0
2022-05-25 11:40:00,97.24,97.45,97.17,97.41,69695.0,92.1028,92.3017,92.0365,92.2638,69695.0
2022-05-25 11:50:00,97.42,97.54,97.34,97.47,33116.0,92.2733,92.3869,92.1975,92.3206,33116.0
2022-05-25 12:00:00,97.47,97.64,97.3,97.33,56920.0,92.3206,92.4817,92.1596,92.188,56920.0
2022-05-25 12:10:00,97.31,97.53,97.31,97.48,76476.0,92.1691,92.3775,92.1691,92.3301,76476.0
2022-05-25 12:20:00,97.42,97.42,96.96,97.09,243488.0,92.2733,92.2733,91.8376,91.9607,243488.0
2022-05-25 12:30:00,97.14,97.25,96.97,97.09,28941.0,92.0081,92.1123,91.8471,91.9607,28941.0
2022-05-25 12:40:00,97.09,97.38,97.08,97.37,37510.0,91.9607,92.2354,91.9512,92.2259,37510.0
2022-05-25 12:50:00,97.33,97.34,97.13,97.33,45739.0,92.188,92.1975,91.9986,92.188,45739.0
2022-05-25 13:00:00,97.29,97.32,97.17,97.21,39228.0,92.1501,92.1786,92.0365,92.0744,39228.0
2022-05-25 13:10:00,97.23,97.31,97.05,97.23,49663.0,92.0933,92.1691,91.9228,92.0933,49663.0
2022-05-25 13:20:00,97.22,97.33,97.12,97.31,62777.0,92.0838,92.188,91.9891,92.1691,62777.0
2022-05-25 13:30:00,97.29,97.42,97.21,97.29,72755.0,92.1501,92.2733,92.0744,92.1501,72755.0
2022-05-25 13:40:00,97.31,97.36,97.2,97.33,45681.0,92.1691,92.2165,92.0649,92.188,45681.0
2022-05-25 13:50:00,97.33,97.35,97.12,97.27,43666.0,92.188,92.207,91.9891,92.1312,43666.0
2022-05-25 14:00:00,97.25,97.79,96.8,97.14,191851.0,92.1123,92.6237,91.686,92.0081,191851.0
2022-05-25 14:10:00,97.09,97.72,97.09,97.46,83555.0,91.9607,92.5574,91.9607,92.3112,83555.0
2022-05-25 14:20:00,97.42,97.82,97.4,97.79,125924.0,92.2733,92.6521,92.2543,92.6237,125924.0
2022-05-25 14:30:00,97.81,98.06,97.8,97.83,98667.0,92.6427,92.8795,92.6332,92.6616,98667.0
2022-05-25 14:40:00,97.85,98.07,97.79,97.86,74094.0,92.6806,92.8889,92.6237,92.69,74094.0
2022-05-25 14:50:00,97.86,98.18,97.8,98.13,148826.0,92.69,92.9931,92.6332,92.9458,148826.0
2022-05-25 15:00:00,98.12,98.57,98.08,98.53,91215.0,92.9363,93.3625,92.8984,93.3246,91215.0
2022-05-25 15:10:00,98.53,98.57,98.33,98.37,98195.0,93.3246,93.3625,93.1352,93.1731,98195.0
2022-05-25 15:20:00,98.39,98.42,98.24,98.34,191169.0,93.192,93.2205,93.05,93.1447,191169.0
2022-05-25 15:30:00,98.34,98.39,98.12,98.2,79498.0,93.1447,93.192,92.9363,93.0121,79498.0
2022-05-25 15:40:00,98.19,98.27,98.07,98.09,77234.0,93.0026,93.0784,92.8889,92.9079,77234.0
2022-05-25 15:50:00,98.04,98.16,97.84,97.99,171296.0,92.8605,92.9742,92.6711,92.8132,171296.0
2022-05-26 09:30:00,98.57,99.68,98.57,99.48,209189.0,93.3625,94.4139,93.3625,94.2245,209189.0
2022-05-26 09:40:00,99.48,99.75,99.41,99.59,144227.0,94.2245,94.4802,94.1581,94.3286,144227.0
2022-05-26 09:50:00,99.61,99.82,99.57,99.72,92530.0,94.3476,94.5465,94.3097,94.4518,92530.0
2022-05-26 10:00:00,99.73,99.88,99.62,99.74,59987.0,94.4612,94.6033,94.3571,94.4707,59987.0
2022-05-26 10:10:00,99.76,99.96,99.68,99.93,56310.0,94.4897,94.6791,94.4139,94.6507,56310.0
2022-05-26 10:20:00,99.94,100.08,99.8,99.81,61857.0,94.6601,94.7928,94.5275,94.537,61857.0
2022-05-26 10:30:00,99.81,100.01,99.7,99.98,47003.0,94.537,94.7265,94.4328,94.698,47003.0
2022-05-26 10:40:00,99.96,99.97,99.75,99.84,35668.0,94.6791,94.6886,94.4802,94.5654,35668.0
2022-05-26 10:50:00,99.85,99.92,99.81,99.91,34318.0,94.5749,94.6412,94.537,94.6317,34318.0
2022-05-26 11:00:00,99.89,100.0,99.77,99.83,34847.0,94.6128,94.717,94.4991,94.556,34847.0
2022-05-26 11:10:00,99.84,99.97,99.84,99.9,33056.0,94.5654,94.6886,94.5654,94.6223,33056.0
2022-05-26 11:20:00,99.88,100.04,99.87,100.03,32709.0,94.6033,94.7549,94.5938,94.7454,32709.0
2022-05-26 11:30:00,100.04,100.1,99.87,100.06,46228.0,94.7549,94.8117,94.5938,94.7738,46228.0
2022-05-26 11:40:00,100.04,100.1,99.95,100.02,86892.0,94.7549,94.8117,94.6696,94.7359,86892.0
2022-05-26 11:50:00,100.01,100.14,99.93,100.1,49912.0,94.7265,94.8496,94.6507,94.8117,49912.0
2022-05-26 12:00:00,100.1,100.2,100.06,100.19,50933.0,94.8117,94.9064,94.7738,94.8969,50933.0
2022-05-26 12:10:00,100.18,100.35,100.18,100.26,50285.0,94.8875,95.0485,94.8875,94.9632,50285.0
2022-05-26 12:20:00,100.29,100.38,100.28,100.36,36471.0,94.9917,95.0769,94.9822,95.058,36471.0
2022-05-26 12:30:00,100.36,100.42,100.31,100.36,50930.0,95.058,95.1148,95.0106,95.058,50930.0
2022-05-26 12:40:00,100.36,100.38,100.28,100.32,116057.0,95.058,95.0769,94.9822,95.0201,116057.0
2022-05-26 12:50:00,100.32,100.42,100.29,100.41,53782.0,95.0201,95.1148,94.9917,95.1053,53782.0
2022-05-26 13:00:00,100.41,100.6,100.41,100.59,48637.0,95.1053,95.2853,95.1053,95.2758,48637.0
2022-05-26 13:10:00,100.61,100.62,100.41,100.43,58337.0,95.2948,95.3042,95.1053,95.1243,58337.0
2022-05-26 13:20:00,100.44,100.45,100.21,100.31,88407.0,95.1337,95.1432,94.9159,95.0106,88407.0
2022-05-26 13:30:00,100.32,100.46,100.26,100.45,35080.0,95.0201,95.1527,94.9632,95.1432,35080.0
2022-05-26 13:40:00,100.46,100.48,100.34,100.38,35461.0,95.1527,95.1716,95.039,95.0769,35461.0
2022-05-26 13:50:00,100.36,100.51,100.32,100.49,50154.0,95.058,95.2,95.0201,95.1811,50154.0
2022-05-26 14:00:00,100.48,100.51,100.31,100.46,54549.0,95.1716,95.2,95.0106,95.1527,54549.0
2022-05-26 14:10:00,100.47,100.47,100.36,100.39,20888.0,95.1621,95.1621,95.058,95.0864,20888.0
2022-05-26 14:20:00,100.41,100.49,100.39,100.4,71691.0,95.1053,95.1811,95.0864,95.0958,71691.0
2022-05-26 14:30:00,100.4,100.43,100.18,100.27,30222.0,95.0958,95.1243,94.8875,94.9727,30222.0
2022-05-26 14:40:00,100.25,100.34,100.22,100.33,47826.0,94.9538,95.039,94.9254,95.0295,47826.0
2022-05-26 14:50:00,100.31,100.39,100.28,100.32,118142.0,95.0106,95.0864,94.9822,95.0201,118142.0
2022-05-26 15:00:00,100.33,100.39,100.12,100.36,78358.0,95.0295,95.0864,94.8306,95.058,78358.0
2022-05-26 15:10:00,100.35,100.35,100.11,100.2,73218.0,95.0485,95.0485,94.8212,94.9064,73218.0
2022-05-26 15:20:00,100.2,100.3,100.09,100.22,138901.0,94.9064,95.0011,94.8022,94.9254,138901.0
2022-05-26 15:30:00,100.21,100.4,100.21,100.39,97416.0,94.9159,95.0958,94.9159,95.0864,97416.0
2022-05-26 15:40:00,100.38,100.49,100.35,100.49,85805.0,95.0769,95.1811,95.0485,95.1811,85805.0
2022-05-26 15:50:00,100.5,100.56,100.05,100.06,119554.0,95.1906,95.2474,94.7643,94.7738,119554.0
2022-05-27 09:30:00,100.6,101.25,100.5,101.14,140629.0,95.2853,95.9009,95.1906,95.7968,140629.0
2022-05-27 09:40:00,101.14,101.31,101.0,101.27,100971.0,95.7968,95.9578,95.6641,95.9199,100971.0
2022-05-27 09:50:00,101.29,101.65,101.24,101.48,70335.0,95.9388,96.2798,95.8915,96.1188,70335.0
2022-05-27 10:00:00,101.48,101.53,101.34,101.53,103378.0,96.1188,96.1661,95.9862,96.1661,103378.0
2022-05-27 10:10:00,101.52,101.59,101.41,101.48,116841.0,96.1567,96.223,96.0525,96.1188,116841.0
2022-05-27 10:20:00,101.51,101.61,101.4,101.47,39484.0,96.1472,96.2419,96.043,96.1093,39484.0
2022-05-27 10:30:00,101.46,101.5,101.33,101.43,120611.0,96.0998,96.1377,95.9767,96.0714,120611.0
2022-05-27 10:40:00,101.44,101.46,101.26,101.39,109095.0,96.0809,96.0998,95.9104,96.0335,109095.0
2022-05-27 10:50:00,101.43,101.51,101.33,101.35,356307.0,96.0714,96.1472,95.9767,95.9957,356307.0
2022-05-27 11:00:00,101.37,101.53,101.25,101.53,81719.0,96.0146,96.1661,95.9009,96.1661,81719.0
2022-05-27 11:10:00,101.55,101.73,101.52,101.72,37356.0,96.1851,96.3556,96.1567,96.3461,37356.0
2022-05-27 11:20:00,101.68,101.75,101.63,101.75,35783.0,96.3082,96.3745,96.2609,96.3745,35783.0
2022-05-27 11:30:00,101.74,101.87,101.71,101.81,89382.0,96.3651,96.4882,96.3366,96.4314,89382.0
2022-05-27 11:40:00,101.81,101.93,101.8,101.91,86456.0,96.4314,96.545,96.4219,96.5261,86456.0
2022-05-27 11:50:00,101.92,101.97,101.9,101.96,39463.0,96.5355,96.5829,96.5166,96.5734,39463.0
2022-05-27 12:00:00,101.96,102.05,101.92,102.01,32619.0,96.5734,96.6587,96.5355,96.6208,32619.0
2022-05-27 12:10:00,102.02,102.09,101.92,102.02,40331.0,96.6303,96.6966,96.5355,96.6303,40331.0
2022-05-27 12:20:00,102.03,102.09,101.93,102.01,28456.0,96.6397,96.6966,96.545,96.6208,28456.0
2022-05-27 12:30:00,101.97,102.03,101.88,101.99,32396.0,96.5829,96.6397,96.4977,96.6018,32396.0
2022-05-27 12:40:00,101.99,102.05,101.87,101.88,22372.0,96.6018,96.6587,96.4882,96.4977,22372.0
2022-05-27 12:50:00,101.89,102.07,101.84,102.02,24866.0,96.5071,96.6776,96.4598,96.6303,24866.0
2022-05-27 13:00:00,102.03,102.07,101.98,102.05,70587.0,96.6397,96.6776,96.5924,96.6587,70587.0
2022-05-27 13:10:00,102.06,102.07,101.96,101.99,58594.0,96.6681,96.6776,96.5734,96.6018,58594.0
2022-05-27 13:20:00,102.0,102.0,101.88,101.97,55249.0,96.6113,96.6113,96.4977,96.5829,55249.0
2022-05-27 13:30:00,101.98,102.03,101.94,101.97,90400.0,96.5924,96.6397,96.5545,96.5829,90400.0
2022-05-27 13:40:00,101.95,101.98,101.89,101.95,63690.0,96.564,96.5924,96.5071,96.564,63690.0
2022-05-27 13:50:00,101.93,102.0,101.93,101.98,50671.0,96.545,96.6113,96.545,96.5924,50671.0
2022-05-27 14:00:00,102.0,102.1,101.95,102.09,28839.0,96.6113,96.706,96.564,96.6966,28839.0
2022-05-27 14:10:00,102.08,102.15,102.04,102.14,35612.0,96.6871,96.7534,96.6492,96.7439,35612.0
2022-05-27 14:20:00,102.14,102.18,102.1,102.12,43073.0,96.7439,96.7818,96.706,96.725,43073.0
2022-05-27 14:30:00,102.12,102.17,102.07,102.1,72627.0,96.725,96.7723,96.6776,96.706,72627.0
2022-05-27 14:40:00,102.11,102.14,102.06,102.1,94340.0,96.7155,96.7439,96.6681,96.706,94340.0
2022-05-27 14:50:00,102.08,102.13,102.07,102.13,47990.0,96.6871,96.7345,96.6776,96.7345,47990.0
2022-05-27 15:00:00,102.13,102.21,102.06,102.16,77666.0,96.7345,96.8102,96.6681,96.7629,77666.0
2022-05-27 15:10:00,102.17,102.19,102.11,102.17,88095.0,96.7723,96.7913,96.7155,96.7723,88095.0
2022-05-27 15:20:00,102.16,102.22,102.11,102.21,52675.0,96.7629,96.8197,96.7155,96.8102,52675.0
2022-05-27 15:30:00,102.2,102.29,102.14,102.23,96703.0,96.8008,96.886,96.7439,96.8292,96703.0
2022-05-27 15:40:00,102.22,102.33,102.12,102.2,56529.0,96.8197,96.9239,96.725,96.8008,56529.0
2022-05-27 15:50:00,102.22,102.39,102.15,102.39,123142.0,96.8197,96.9807,96.7534,96.9807,123142.0
2022-05-31 09:30:00,102.08,102.11,101.26,101.27,425663.0,96.6871,96.7155,95.9104,95.9199,425663.0
2022-05-31 09:40:00,101.26,101.31,100.95,101.05,295989.0,95.9104,95.9578,95.6168,95.7115,295989.0
2022-05-31 09:50:00,101.04,101.24,100.89,101.01,78938.0,95.702,95.8915,95.56,95.6736,78938.0
2022-05-31 10:00:00,101.0,101.06,100.68,100.72,246086.0,95.6641,95.721,95.3611,95.3989,246086.0
2022-05-31 10:10:00,100.72,101.29,100.7,101.29,87716.0,95.3989,95.9388,95.38,95.9388,87716.0
2022-05-31 10:20:00,101.33,101.55,101.24,101.25,156881.0,95.9767,96.1851,95.8915,95.9009,156881.0
2022-05-31 10:30:00,101.23,101.57,101.13,101.17,52492.0,95.882,96.204,95.7873,95.8252,52492.0
2022-05-31 10:40:00,101.19,101.45,101.17,101.2,58904.0,95.8441,96.0904,95.8252,95.8536,58904.0
2022-05-31 10:50:00,101.19,101.32,101.15,101.27,89233.0,95.8441,95.9672,95.8062,95.9199,89233.0
2022-05-31 11:00:00,101.24,101.34,100.92,100.97,32059.0,95.8915,95.9862,95.5884,95.6357,32059.0
2022-05-31 11:10:00,100.96,101.02,100.8,100.94,43500.0,95.6263,95.6831,95.4747,95.6073,43500.0
2022-05-31 11:20:00,100.9,101.0,100.81,100.85,43792.0,95.5694,95.6641,95.4842,95.5221,43792.0
2022-05-31 11:30:00,100.83,101.02,100.77,101.02,31587.0,95.5031,95.6831,95.4463,95.6831,31587.0
2022-05-31 11:40:00,101.02,101.33,100.98,101.32,90667.0,95.6831,95.9767,95.6452,95.9672,90667.0
2022-05-31 11:50:00,101.31,101.56,101.3,101.49,53498.0,95.9578,96.1946,95.9483,96.1283,53498.0
2022-05-31 12:00:00,101.49,101.72,101.49,101.57,53121.0,96.1283,96.3461,96.1283,96.204,53121.0
2022-05-31 12:10:00,101.56,101.66,101.3,101.39,50775.0,96.1946,96.2893,95.9483,96.0335,50775.0
2022-05-31 12:20:00,101.42,101.42,101.25,101.39,36302.0,96.062,96.062,95.9009,96.0335,36302.0
2022-05-31 12:30:00,101.41,101.68,101.35,101.67,42480.0,96.0525,96.3082,95.9957,96.2988,42480.0
2022-05-31 12:40:00,101.66,101.86,101.64,101.76,46033.0,96.2893,96.4787,96.2703,96.384,46033.0
2022-05-31 12:50:00,101.75,101.86,101.71,101.73,88674.0,96.3745,96.4787,96.3366,96.3556,88674.0
2022-05-31 13:00:00,101.73,101.86,101.49,101.84,38629.0,96.3556,96.4787,96.1283,96.4598,38629.0
2022-05-31 13:10:00,101.79,101.82,101.41,101.47,53284.0,96.4124,96.4408,96.0525,96.1093,53284.0
2022-05-31 13:20:00,101.48,101.49,101.29,101.37,41493.0,96.1188,96.1283,95.9388,96.0146,41493.0
2022-05-31 13:30:00,101.36,101.61,101.33,101.5,37109.0,96.0051,96.2419,95.9767,96.1377,37109.0
2022-05-31 13:40:00,101.53,101.73,101.51,101.64,42195.0,96.1661,96.3556,96.1472,96.2703,42195.0
2022-05-31 13:50:00,101.62,102.01,101.62,102.0,47939.0,96.2514,96.6208,96.2514,96.6113,47939.0
2022-05-31 14:00:00,101.98,101.99,101.68,101.79,193824.0,96.5924,96.6018,96.3082,96.4124,193824.0
2022-05-31 14:10:00,101.77,101.82,101.67,101.79,45579.0,96.3935,96.4408,96.2988,96.4124,45579.0
2022-05-31 14:20:00,101.79,101.83,101.5,101.55,92279.0,96.4124,96.4503,96.1377,96.1851,92279.0
2022-05-31 14:30:00,101.56,101.63,101.46,101.6,30407.0,96.1946,96.2609,96.0998,96.2325,30407.0
2022-05-31 14:40:00,101.58,101.6,101.05,101.15,78551.0,96.2135,96.2325,95.7115,95.8062,78551.0
2022-05-31 14:50:00,101.11,101.18,100.89,101.1,48072.0,95.7683,95.8346,95.56,95.7589,48072.0
2022-05-31 15:00:00,101.08,101.18,100.82,101.16,132388.0,95.7399,95.8346,95.4937,95.8157,132388.0
2022-05-31 15:10:00,101.14,101.34,100.98,101.14,47609.0,95.7968,95.9862,95.6452,95.7968,47609.0
2022-05-31 15:20:00,101.17,101.37,101.14,101.29,61457.0,95.8252,96.0146,95.7968,95.9388,61457.0
2022-05-31 15:30:00,101.28,101.47,101.27,101.39,91541.0,95.9294,96.1093,95.9199,96.0335,91541.0
2022-05-31 15:40:00,101.4,101.45,101.26,101.3,197426.0,96.043,96.0904,95.9104,95.9483,197426.0
2022-05-31 15:50:00,101.26,101.69,101.24,101.29,257385.0,95.9104,96.3177,95.8915,95.9388,257385.0
2022-06-01 09:30:00,101.76,102.13,101.43,101.44,169568.0,96.384,96.7345,96.0714,96.0809,169568.0
2022-06-01 09:40:00,101.43,101.65,101.26,101.3,86492.0,96.0714,96.2798,95.9104,95.9483,86492.0
2022-06-01 09:50:00,101.31,101.35,100.94,101.04,45509.0,95.9578,95.9957,95.6073,95.702,45509.0
2022-06-01 10:00:00,101.06,101.19,100.55,100.62,99529.0,95.721,95.8441,95.2379,95.3042,99529.0
2022-06-01 10:10:00,100.65,100.75,100.28,100.28,65062.0,95.3326,95.4274,94.9822,94.9822,65062.0
2022-06-01 10:20:00,100.31,100.36,100.14,100.22,129142.0,95.0106,95.058,94.8496,94.9254,129142.0
2022-06-01 10:30:00,100.21,100.36,100.17,100.3,58013.0,94.9159,95.058,94.878,95.0011,58013.0
2022-06-01 10:40:00,100.28,100.38,100.24,100.29,394517.0,94.9822,95.0769,94.9443,94.9917,394517.0
2022-06-01 10:50:00,100.27,100.56,100.23,100.48,38653.0,94.9727,95.2474,94.9348,95.1716,38653.0
2022-06-01 11:00:00,100.48,100.49,100.25,100.32,68540.0,95.1716,95.1811,94.9538,95.0201,68540.0
2022-06-01 11:10:00,100.33,100.49,100.25,100.31,51119.0,95.0295,95.1811,94.9538,95.0106,51119.0
2022-06-01 11:20:00,100.27,100.27,99.98,100.09,57380.0,94.9727,94.9727,94.698,94.8022,57380.0
2022-06-01 11:30:00,100.08,100.15,99.85,99.98,151088.0,94.7928,94.8591,94.5749,94.698,151088.0
2022-06-01 11:40:00,99.95,99.95,99.69,99.69,67982.0,94.6696,94.6696,94.4234,94.4234,67982.0
2022-06-01 11:50:00,99.67,99.81,99.61,99.68,34738.0,94.4044,94.537,94.3476,94.4139,34738.0
2022-06-01 12:00:00,99.69,99.78,99.59,99.75,29041.0,94.4234,94.5086,94.3286,94.4802,29041.0
2022-06-01 12:10:00,99.73,99.96,99.65,99.96,26713.0,94.4612,94.6791,94.3855,94.6791,26713.0
2022-06-01 12:20:00,99.9,100.04,99.89,99.91,112147.0,94.6223,94.7549,94.6128,94.6317,112147.0
2022-06-01 12:30:00,99.9,100.15,99.9,100.12,40900.0,94.6223,94.8591,94.6223,94.8306,40900.0
2022-06-01 12:40:00,100.14,100.21,99.98,100.03,84613.0,94.8496,94.9159,94.698,94.7454,84613.0
2022-06-01 12:50:00,100.03,100.3,99.89,100.23,69772.0,94.7454,95.0011,94.6128,94.9348,69772.0
2022-06-01 13:00:00,100.21,100.51,100.18,100.51,102123.0,94.9159,95.2,94.8875,95.2,102123.0
2022-06-01 13:10:00,100.52,100.69,100.48,100.69,43319.0,95.2095,95.3705,95.1716,95.3705,43319.0
2022-06-01 13:20:00,100.71,100.79,100.57,100.76,30385.0,95.3895,95.4652,95.2569,95.4368,30385.0
2022-06-01 13:30:00,100.77,101.04,100.71,101.03,30348.0,95.4463,95.702,95.3895,95.6926,30348.0
2022-06-01 13:40:00,101.03,101.19,101.02,101.1,130354.0,95.6926,95.8441,95.6831,95.7589,130354.0
2022-06-01 13:50:00,101.09,101.14,100.93,101.03,35168.0,95.7494,95.7968,95.5978,95.6926,35168.0
2022-06-01 14:00:00,101.01,101.16,100.99,101.08,60307.0,95.6736,95.8157,95.6547,95.7399,60307.0
2022-06-01 14:10:00,101.1,101.11,100.91,100.96,50300.0,95.7589,95.7683,95.5789,95.6263,50300.0
2022-06-01 14:20:00,100.97,101.49,100.93,101.33,120380.0,95.6357,96.1283,95.5978,95.9767,120380.0
2022-06-01 14:30:00,101.37,101.46,101.33,101.34,157258.0,96.0146,96.0998,95.9767,95.9862,157258.0
2022-06-01 14:40:00,101.3,101.61,101.28,101.53,78402.0,95.9483,96.2419,95.9294,96.1661,78402.0
2022-06-01 14:50:00,101.52,101.52,101.32,101.38,122247.0,96.1567,96.1567,95.9672,96.0241,122247.0
2022-06-01 15:00:00,101.4,101.53,101.26,101.49,74643.0,96.043,96.1661,95.9104,96.1283,74643.0
2022-06-01 15:10:00,101.47,101.66,101.43,101.57,107010.0,96.1093,96.2893,96.0714,96.204,107010.0
2022-06-01 15:20:00,101.56,101.68,101.48,101.52,78838.0,96.1946,96.3082,96.1188,96.1567,78838.0
2022-06-01 15:30:00,101.47,101.5,101.28,101.46,116270.0,96.1093,96.1377,95.9294,96.0998,116270.0
2022-06-01 15:40:00,101.46,101.54,101.35,101.41,67161.0,96.0998,96.1756,95.9957,96.0525,67161.0
2022-06-01 15:50:00,101.4,101.55,100.94,100.96,268705.0,96.043,96.1851,95.6073,95.6263,268705.0
2022-06-02 09:30:00,101.03,101.42,101.02,101.4,113621.0,95.6926,96.062,95.6831,96.043,113621.0
2022-06-02 09:40:00,101.39,101.54,101.13,101.5,87638.0,96.0335,96.1756,95.7873,96.1377,87638.0
2022-06-02 09:50:00,101.5,101.5,100.85,101.12,35999.0,96.1377,96.1377,95.5221,95.7778,35999.0
2022-06-02 10:00:00,101.11,101.39,101.06,101.23,47526.0,95.7683,96.0335,95.721,95.882,47526.0
2022-06-02 10:10:00,101.23,101.81,101.23,101.49,95156.0,95.882,96.4314,95.882,96.1283,95156.0
2022-06-02 10:20:00,101.5,101.59,101.05,101.27,66977.0,96.1377,96.223,95.7115,95.9199,66977.0
2022-06-02 10:30:00,101.28,101.56,101.18,101.5,64048.0,95.9294,96.1946,95.8346,96.1377,64048.0
2022-06-02 10:40:00,101.54,101.6,101.39,101.56,27222.0,96.1756,96.2325,96.0335,96.1946,27222.0
2022-06-02 10:50:00,101.57,101.67,101.46,101.66,50989.0,96.204,96.2988,96.0998,96.2893,50989.0
2022-06-02 11:00:00,101.68,101.89,101.63,101.83,82502.0,96.3082,96.5071,96.2609,96.4503,82502.0
2022-06-02 11:10:00,101.84,102.07,101.82,101.9,60589.0,96.4598,96.6776,96.4408,96.5166,60589.0
2022-06-02 11:20:00,101.92,102.13,101.88,102.06,46893.0,96.5355,96.7345,96.4977,96.6681,46893.0
2022-06-02 11:30:00,102.06,102.06,101.9,101.97,32997.0,96.6681,96.6681,96.5166,96.5829,32997.0
2022-06-02 11:40:00,101.99,102.35,101.96,102.34,40344.0,96.6018,96.9428,96.5734,96.9334,40344.0
2022-06-02 11:50:00,102.33,102.38,102.0,102.02,96544.0,96.9239,96.9712,96.6113,96.6303,96544.0
2022-06-02 12:00:00,102.05,102.15,101.98,102.07,55217.0,96.6587,96.7534,96.5924,96.6776,55217.0
2022-06-02 12:10:00,102.09,102.26,102.07,102.22,44146.0,96.6966,96.8576,96.6776,96.8197,44146.0
2022-06-02 12:20:00,102.21,102.5,102.18,102.49,53794.0,96.8102,97.0849,96.7818,97.0754,53794.0
2022-06-02 12:30:00,102.5,102.61,102.47,102.59,35661.0,97.0849,97.1891,97.0565,97.1701,35661.0
2022-06-02 12:40:00,102.59,102.6,102.3,102.41,46357.0,97.1701,97.1796,96.8955,96.9997,46357.0
2022-06-02 12:50:00,102.42,102.57,102.4,102.45,56331.0,97.0091,97.1512,96.9902,97.0375,56331.0
2022-06-02 13:00:00,102.46,102.57,102.43,102.51,60785.0,97.047,97.1512,97.0186,97.0944,60785.0
2022-06-02 13:10:00,102.51,102.52,102.34,102.48,14080.0,97.0944,97.1038,96.9334,97.066,14080.0
2022-06-02 13:20:00,102.47,102.54,102.41,102.54,41372.0,97.0565,97.1228,96.9997,97.1228,41372.0
2022-06-02 13:30:00,102.54,102.69,102.54,102.64,19323.0,97.1228,97.2649,97.1228,97.2175,19323.0
2022-06-02 13:40:00,102.62,102.78,102.55,102.76,73447.0,97.1986,97.3501,97.1323,97.3312,73447.0
2022-06-02 13:50:00,102.76,102.8,102.63,102.76,111672.0,97.3312,97.3691,97.208,97.3312,111672.0
2022-06-02 14:00:00,102.75,102.89,102.7,102.8,88704.0,97.3217,97.4543,97.2743,97.3691,88704.0
2022-06-02 14:10:00,102.8,102.87,102.75,102.79,66356.0,97.3691,97.4354,97.3217,97.3596,66356.0
2022-06-02 14:20:00,102.79,102.79,102.57,102.61,46563.0,97.3596,97.3596,97.1512,97.1891,46563.0
2022-06-02 14:30:00,102.63,102.71,102.63,102.67,75793.0,97.208,97.2838,97.208,97.2459,75793.0
2022-06-02 14:40:00,102.67,102.7,102.58,102.65,101352.0,97.2459,97.2743,97.1607,97.227,101352.0
2022-06-02 14:50:00,102.64,102.74,102.48,102.51,218517.0,97.2175,97.3122,97.066,97.0944,218517.0
2022-06-02 15:00:00,102.48,102.68,102.47,102.65,83522.0,97.066,97.2554,97.0565,97.227,83522.0
2022-06-02 15:10:00,102.66,102.73,102.61,102.7,79267.0,97.2365,97.3028,97.1891,97.2743,79267.0
2022-06-02 15:20:00,102.7,102.83,102.63,102.69,57966.0,97.2743,97.3975,97.208,97.2649,57966.0
2022-06-02 15:30:00,102.69,102.79,102.64,102.66,135880.0,97.2649,97.3596,97.2175,97.2365,135880.0
2022-06-02 15:40:00,102.68,102.78,102.64,102.65,84743.0,97.2554,97.3501,97.2175,97.227,84743.0
2022-06-02 15:50:00,102.66,103.01,102.66,102.97,105301.0,97.2365,97.568,97.2365,97.5301,105301.0
2022-06-03 09:30:00,102.27,102.35,101.68,101.84,146124.0,96.8671,96.9428,96.3082,96.4598,146124.0
2022-06-03 09:40:00,101.86,101.96,101.69,101.83,115315.0,96.4787,96.5734,96.3177,96.4503,115315.0
2022-06-03 09:50:00,101.84,102.2,101.68,102.17,99209.0,96.4598,96.8008,96.3082,96.7723,99209.0
2022-06-03 10:00:00,102.19,102.3,101.91,102.15,36727.0,96.7913,96.8955,96.5261,96.7534,36727.0
2022-06-03 10:10:00,102.12,102.33,101.99,102.25,48667.0,96.725,96.9239,96.6018,96.8481,48667.0
2022-06-03 10:20:00,102.14,102.24,102.0,102.17,39853.0,96.7439,96.8386,96.6113,96.7723,39853.0
2022-06-03 10:30:00,102.11,102.2,101.79,101.87,50220.0,96.7155,96.8008,96.4124,96.4882,50220.0
2022-06-03 10:40:00,101.84,102.07,101.76,102.02,37933.0,96.4598,96.6776,96.384,96.6303,37933.0
2022-06-03 10:50:00,102.01,102.04,101.77,101.87,77582.0,96.6208,96.6492,96.3935,96.4882,77582.0
2022-06-03 11:00:00,101.83,101.9,101.69,101.75,48046.0,96.4503,96.5166,96.3177,96.3745,48046.0
2022-06-03 11:10:00,101.74,101.78,101.57,101.75,62775.0,96.3651,96.4029,96.204,96.3745,62775.0
2022-06-03 11:20:00,101.73,101.74,101.53,101.6,61640.0,96.3556,96.3651,96.1661,96.2325,61640.0
2022-06-03 11:30:00,101.61,101.83,101.55,101.79,67890.0,96.2419,96.4503,96.1851,96.4124,67890.0
2022-06-03 11:40:00,101.81,101.82,101.51,101.51,42677.0,96.4314,96.4408,96.1472,96.1472,42677.0
2022-06-03 11:50:00,101.51,101.68,101.4,101.65,68502.0,96.1472,96.3082,96.043,96.2798,68502.0
2022-06-03 12:00:00,101.65,101.88,101.64,101.68,59160.0,96.2798,96.4977,96.2703,96.3082,59160.0
2022-06-03 12:10:00,101.69,101.81,101.58,101.59,72968.0,96.3177,96.4314,96.2135,96.223,72968.0
2022-06-03 12:20:00,101.58,101.94,101.57,101.91,43006.0,96.2135,96.5545,96.204,96.5261,43006.0
2022-06-03 12:30:00,101.91,102.03,101.81,102.01,86820.0,96.5261,96.6397,96.4314,96.6208,86820.0
2022-06-03 12:40:00,102.0,102.05,101.89,102.0,43416.0,96.6113,96.6587,96.5071,96.6113,43416.0
2022-06-03 12:50:00,101.97,102.17,101.89,102.16,35060.0,96.5829,96.7723,96.5071,96.7629,35060.0
2022-06-03 13:00:00,102.17,102.36,102.12,102.22,49501.0,96.7723,96.9523,96.725,96.8197,49501.0
2022-06-03 13:10:00,102.19,102.22,101.84,101.84,38817.0,96.7913,96.8197,96.4598,96.4598,38817.0
2022-06-03 13:20:00,101.84,102.06,101.83,102.02,40022.0,96.4598,96.6681,96.4503,96.6303,40022.0
2022-06-03 13:30:00,102.0,102.04,101.9,101.99,48874.0,96.6113,96.6492,96.5166,96.6018,48874.0
2022-06-03 13:40:00,101.95,101.95,101.72,101.87,62231.0,96.564,96.564,96.3461,96.4882,62231.0
2022-06-03 13:50:00,101.86,101.95,101.81,101.87,36079.0,96.4787,96.564,96.4314,96.4882,36079.0
2022-06-03 14:00:00,101.86,101.99,101.77,101.95,38713.0,96.4787,96.6018,96.3935,96.564,38713.0
2022-06-03 14:10:00,101.94,102.1,101.94,102.1,34060.0,96.5545,96.706,96.5545,96.706,34060.0
2022-06-03 14:20:00,102.11,102.24,102.0,102.24,28247.0,96.7155,96.8386,96.6113,96.8386,28247.0
2022-06-03 14:30:00,102.22,102.22,101.86,101.86,29376.0,96.8197,96.8197,96.4787,96.4787,29376.0
2022-06-03 14:40:00,101.89,102.0,101.85,102.0,26406.0,96.5071,96.6113,96.4692,96.6113,26406.0
2022-06-03 14:50:00,101.99,102.04,101.92,102.02,37930.0,96.6018,96.6492,96.5355,96.6303,37930.0
2022-06-03 15:00:00,102.01,102.05,101.81,101.88,31901.0,96.6208,96.6587,96.4314,96.4977,31901.0
2022-06-03 15:10:00,101.92,101.92,101.75,101.82,59622.0,96.5355,96.5355,96.3745,96.4408,59622.0
2022-06-03 15:20:00,101.84,102.02,101.81,102.02,46000.0,96.4598,96.6303,96.4314,96.6303,46000.0
2022-06-03 15:30:00,102.02,102.1,101.9,102.01,49881.0,96.6303,96.706,96.5166,96.6208,49881.0
2022-06-03 15:40:00,102.04,102.08,101.82,101.85,46031.0,96.6492,96.6871,96.4408,96.4692,46031.0
2022-06-03 15:50:00,101.81,102.12,101.72,102.0,109582.0,96.4314,96.725,96.3461,96.6113,109582.0
2022-06-06 09:30:00,102.85,102.94,102.04,102.21,149124.0,97.4164,97.5017,96.6492,96.8102,149124.0
2022-06-06 09:40:00,102.22,102.52,101.99,102.29,98283.0,96.8197,97.1038,96.6018,96.886,98283.0
2022-06-06 09:50:00,102.33,102.35,102.1,102.25,50759.0,96.9239,96.9428,96.706,96.8481,50759.0
2022-06-06 10:00:00,102.29,102.76,102.27,102.68,73136.0,96.886,97.3312,96.8671,97.2554,73136.0
2022-06-06 10:10:00,102.7,102.87,102.61,102.69,19201.0,97.2743,97.4354,97.1891,97.2649,19201.0
2022-06-06 10:20:00,102.67,102.7,102.51,102.67,34023.0,97.2459,97.2743,97.0944,97.2459,34023.0
2022-06-06 10:30:00,102.67,102.7,102.48,102.53,19923.0,97.2459,97.2743,97.066,97.1133,19923.0
2022-06-06 10:40:00,102.55,102.81,102.44,102.8,42442.0,97.1323,97.3785,97.0281,97.3691,42442.0
2022-06-06 10:50:00,102.8,102.83,102.63,102.72,19191.0,97.3691,97.3975,97.208,97.2933,19191.0
2022-06-06 11:00:00,102.74,102.93,102.7,102.81,29880.0,97.3122,97.4922,97.2743,97.3785,29880.0
2022-06-06 11:10:00,102.76,102.78,102.35,102.35,47022.0,97.3312,97.3501,96.9428,96.9428,47022.0
2022-06-06 11:20:00,102.33,102.52,102.33,102.5,23764.0,96.9239,97.1038,96.9239,97.0849,23764.0
2022-06-06 11:30:00,102.53,102.57,102.44,102.51,30968.0,97.1133,97.1512,97.0281,97.0944,30968.0
2022-06-06 11:40:00,102.48,102.76,102.46,102.62,22405.0,97.066,97.3312,97.047,97.1986,22405.0
2022-06-06 11:50:00,102.6,102.79,102.59,102.76,71215.0,97.1796,97.3596,97.1701,97.3312,71215.0
2022-06-06 12:00:00,102.74,102.76,102.44,102.53,41892.0,97.3122,97.3312,97.0281,97.1133,41892.0
2022-06-06 12:10:00,102.51,102.53,102.32,102.41,31392.0,97.0944,97.1133,96.9144,96.9997,31392.0
2022-06-06 12:20:00,102.44,102.48,102.21,102.21,30820.0,97.0281,97.066,96.8102,96.8102,30820.0
2022-06-06 12:30:00,102.2,102.52,102.15,102.5,35318.0,96.8008,97.1038,96.7534,97.0849,35318.0
2022-06-06 12:40:00,102.51,102.65,102.47,102.6,30673.0,97.0944,97.227,97.0565,97.1796,30673.0
2022-06-06 12:50:00,102.56,102.72,102.49,102.72,12107.0,97.1417,97.2933,97.0754,97.2933,12107.0
2022-06-06 13:00:00,102.72,102.72,102.5,102.56,23110.0,97.2933,97.2933,97.0849,97.1417,23110.0
2022-06-06 13:10:00,102.58,102.58,102.41,102.47,21909.0,97.1607,97.1607,96.9997,97.0565,21909.0
2022-06-06 13:20:00,102.45,102.56,102.39,102.53,37915.0,97.0375,97.1417,96.9807,97.1133,37915.0
2022-06-06 13:30:00,102.52,102.83,102.49,102.77,24017.0,97.1038,97.3975,97.0754,97.3406,24017.0
2022-06-06 13:40:00,102.79,102.92,102.77,102.9,29518.0,97.3596,97.4827,97.3406,97.4638,29518.0
2022-06-06 13:50:00,102.92,103.05,102.89,103.03,26062.0,97.4827,97.6058,97.4543,97.5869,26062.0
2022-06-06 14:00:00,103.05,103.05,102.83,102.88,36418.0,97.6058,97.6058,97.3975,97.4448,36418.0
2022-06-06 14:10:00,102.9,102.9,102.73,102.78,15813.0,97.4638,97.4638,97.3028,97.3501,15813.0
2022-06-06 14:20:00,102.75,102.76,102.36,102.41,101299.0,97.3217,97.3312,96.9523,96.9997,101299.0
2022-06-06 14:30:00,102.37,102.44,102.3,102.33,27154.0,96.9618,97.0281,96.8955,96.9239,27154.0
2022-06-06 14:40:00,102.34,102.54,102.34,102.49,27975.0,96.9334,97.1228,96.9334,97.0754,27975.0
2022-06-06 14:50:00,102.46,102.56,102.25,102.51,39475.0,97.047,97.1417,96.8481,97.0944,39475.0
2022-06-06 15:00:00,102.49,102.55,102.38,102.41,125140.0,97.0754,97.1323,96.9712,96.9997,125140.0
2022-06-06 15:10:00,102.41,102.5,102.33,102.35,30060.0,96.9997,97.0849,96.9239,96.9428,30060.0
2022-06-06 15:20:00,102.36,102.51,102.27,102.43,47525.0,96.9523,97.0944,96.8671,97.0186,47525.0
2022-06-06 15:30:00,102.4,102.52,102.32,102.4,60253.0,96.9902,97.1038,96.9144,96.9902,60253.0
2022-06-06 15:40:00,102.38,102.57,102.34,102.44,81259.0,96.9712,97.1512,96.9334,97.0281,81259.0
2022-06-06 15:50:00,102.43,102.71,102.43,102.62,171041.0,97.0186,97.2838,97.0186,97.1986,171041.0
2022-06-07 09:30:00,101.89,102.12,101.61,101.73,91375.0,96.5071,96.725,96.2419,96.3556,91375.0
2022-06-07 09:40:00,101.79,101.95,101.72,101.95,59400.0,96.4124,96.564,96.3461,96.564,59400.0
2022-06-07 09:50:00,101.96,102.27,101.94,102.22,39916.0,96.5734,96.8671,96.5545,96.8197,39916.0
2022-06-07 10:00:00,102.2,102.46,102.15,102.35,40826.0,96.8008,97.047,96.7534,96.9428,40826.0
2022-06-07 10:10:00,102.33,102.4,102.18,102.33,61396.0,96.9239,96.9902,96.7818,96.9239,61396.0
2022-06-07 10:20:00,102.35,102.79,102.3,102.76,31965.0,96.9428,97.3596,96.8955,97.3312,31965.0
2022-06-07 10:30:00,102.78,103.07,102.73,103.04,33041.0,97.3501,97.6248,97.3028,97.5964,33041.0
2022-06-07 10:40:00,103.08,103.21,103.01,103.17,25737.0,97.6343,97.7574,97.568,97.7195,25737.0
2022-06-07 10:50:00,103.17,103.27,103.13,103.18,52458.0,97.7195,97.8142,97.6816,97.729,52458.0
2022-06-07 11:00:00,103.19,103.27,103.04,103.16,49304.0,97.7385,97.8142,97.5964,97.71,49304.0
2022-06-07 11:10:00,103.17,103.24,103.06,103.11,38022.0,97.7195,97.7858,97.6153,97.6627,38022.0
2022-06-07 11:20:00,103.14,103.15,102.74,102.81,28750.0,97.6911,97.7006,97.3122,97.3785,28750.0
2022-06-07 11:30:00,102.76,102.78,102.59,102.7,47662.0,97.3312,97.3501,97.1701,97.2743,47662.0
2022-06-07 11:40:00,102.69,102.74,102.48,102.5,19042.0,97.2649,97.3122,97.066,97.0849,19042.0
2022-06-07 11:50:00,102.48,102.64,102.44,102.63,25423.0,97.066,97.2175,97.0281,97.208,25423.0
2022-06-07 12:00:00,102.64,102.73,102.56,102.67,59652.0,97.2175,97.3028,97.1417,97.2459,59652.0
2022-06-07 12:10:00,102.67,102.74,102.48,102.52,26076.0,97.2459,97.3122,97.066,97.1038,26076.0
2022-06-07 12:20:00,102.52,102.7,102.45,102.68,75659.0,97.1038,97.2743,97.0375,97.2554,75659.0
2022-06-07 12:30:00,102.68,102.82,102.6,102.82,35713.0,97.2554,97.388,97.1796,97.388,35713.0
2022-06-07 12:40:00,102.82,103.0,102.82,102.98,21604.0,97.388,97.5585,97.388,97.5395,21604.0
2022-06-07 12:50:00,102.97,103.06,102.92,103.02,28482.0,97.5301,97.6153,97.4827,97.5774,28482.0
2022-06-07 13:00:00,103.02,103.03,102.92,103.0,21570.0,97.5774,97.5869,97.4827,97.5585,21570.0
2022-06-07 13:10:00,103.02,103.04,102.95,102.98,17751.0,97.5774,97.5964,97.5111,97.5395,17751.0
2022-06-07 13:20:00,102.98,103.08,102.96,103.04,21068.0,97.5395,97.6343,97.5206,97.5964,21068.0
2022-06-07 13:30:00,103.05,103.09,102.97,103.05,39432.0,97.6058,97.6437,97.5301,97.6058,39432.0
2022-06-07 13:40:00,103.06,103.08,102.96,103.01,21268.0,97.6153,97.6343,97.5206,97.568,21268.0
2022-06-07 13:50:00,103.03,103.11,103.0,103.0,24910.0,97.5869,97.6627,97.5585,97.5585,24910.0
2022-06-07 14:00:00,103.0,103.24,102.96,103.23,36579.0,97.5585,97.7858,97.5206,97.7763,36579.0
2022-06-07 14:10:00,103.23,103.37,103.23,103.3,39265.0,97.7763,97.9089,97.7763,97.8426,39265.0
2022-06-07 14:20:00,103.29,103.36,103.27,103.35,68233.0,97.8332,97.8995,97.8142,97.89,68233.0
2022-06-07 14:30:00,103.35,103.49,103.32,103.4,51359.0,97.89,98.0226,97.8616,97.9374,51359.0
2022-06-07 14:40:00,103.42,103.43,103.14,103.17,34849.0,97.9563,97.9658,97.6911,97.7195,34849.0
2022-06-07 14:50:00,103.16,103.34,103.16,103.34,43949.0,97.71,97.8805,97.71,97.8805,43949.0
2022-06-07 15:00:00,103.33,103.5,103.31,103.44,37114.0,97.8711,98.0321,97.8521,97.9752,37114.0
2022-06-07 15:10:00,103.45,103.52,103.37,103.51,36405.0,97.9847,98.051,97.9089,98.0415,36405.0
2022-06-07 15:20:00,103.5,103.59,103.49,103.53,49376.0,98.0321,98.1173,98.0226,98.0605,49376.0
2022-06-07 15:30:00,103.5,103.63,103.5,103.62,79857.0,98.0321,98.1552,98.0321,98.1457,79857.0
2022-06-07 15:40:00,103.63,103.71,103.56,103.69,59639.0,98.1552,98.231,98.0889,98.212,59639.0
2022-06-07 15:50:00,103.67,103.83,103.65,103.77,122699.0,98.1931,98.3446,98.1741,98.2878,122699.0
2022-06-08 09:30:00,103.29,103.42,102.62,102.87,87625.0,97.8332,97.9563,97.1986,97.4354,87625.0
2022-06-08 09:40:00,102.82,103.35,102.67,103.3,32601.0,97.388,97.89,97.2459,97.8426,32601.0
2022-06-08 09:50:00,103.23,103.38,103.02,103.3,32797.0,97.7763,97.9184,97.5774,97.8426,32797.0
2022-06-08 10:00:00,103.35,103.35,103.1,103.13,20156.0,97.89,97.89,97.6532,97.6816,20156.0
2022-06-08 10:10:00,103.08,103.08,102.58,102.69,65073.0,97.6343,97.6343,97.1607,97.2649,65073.0
2022-06-08 10:20:00,102.74,102.92,102.7,102.72,113011.0,97.3122,97.4827,97.2743,97.2933,113011.0
2022-06-08 10:30:00,102.7,102.88,102.64,102.71,32661.0,97.2743,97.4448,97.2175,97.2838,32661.0
2022-06-08 10:40:00,102.72,102.89,102.63,102.84,28406.0,97.2933,97.4543,97.208,97.4069,28406.0
2022-06-08 10:50:00,102.87,102.94,102.7,102.79,43475.0,97.4354,97.5017,97.2743,97.3596,43475.0
2022-06-08 11:00:00,102.82,102.87,102.73,102.87,28684.0,97.388,97.4354,97.3028,97.4354,28684.0
2022-06-08 11:10:00,102.85,103.13,102.85,103.05,20711.0,97.4164,97.6816,97.4164,97.6058,20711.0
2022-06-08 11:20:00,103.04,103.16,103.01,103.1,24686.0,97.5964,97.71,97.568,97.6532,24686.0
2022-06-08 11:30:00,103.1,103.3,103.1,103.25,24866.0,97.6532,97.8426,97.6532,97.7953,24866.0
2022-06-08 11:40:00,103.28,103.32,103.04,103.16,24818.0,97.8237,97.8616,97.5964,97.71,24818.0
2022-06-08 11:50:00,103.13,103.2,103.05,103.06,87057.0,97.6816,97.7479,97.6058,97.6153,87057.0
2022-06-08 12:00:00,103.05,103.23,102.92,102.97,43245.0,97.6058,97.7763,97.4827,97.5301,43245.0
2022-06-08 12:10:00,102.97,103.03,102.84,102.93,56511.0,97.5301,97.5869,97.4069,97.4922,56511.0
2022-06-08 12:20:00,102.95,102.95,102.53,102.65,22689.0,97.5111,97.5111,97.1133,97.227,22689.0
2022-06-08 12:30:00,102.65,102.66,102.18,102.18,52348.0,97.227,97.2365,96.7818,96.7818,52348.0
2022-06-08 12:40:00,102.18,102.21,101.97,102.18,55732.0,96.7818,96.8102,96.5829,96.7818,55732.0
2022-06-08 12:50:00,102.17,102.24,102.12,102.24,45177.0,96.7723,96.8386,96.725,96.8386,45177.0
2022-06-08 13:00:00,102.24,102.29,102.03,102.29,18026.0,96.8386,96.886,96.6397,96.886,18026.0
2022-06-08 13:10:00,102.28,102.31,102.1,102.3,30128.0,96.8765,96.9049,96.706,96.8955,30128.0
2022-06-08 13:20:00,102.28,102.29,102.09,102.09,23698.0,96.8765,96.886,96.6966,96.6966,23698.0
2022-06-08 13:30:00,102.09,102.1,101.7,101.7,24025.0,96.6966,96.706,96.3272,96.3272,24025.0
2022-06-08 13:40:00,101.69,102.04,101.69,101.94,39598.0,96.3177,96.6492,96.3177,96.5545,39598.0
2022-06-08 13:50:00,101.96,102.0,101.79,101.88,79881.0,96.5734,96.6113,96.4124,96.4977,79881.0
2022-06-08 14:00:00,101.88,102.01,101.88,101.95,53955.0,96.4977,96.6208,96.4977,96.564,53955.0
2022-06-08 14:10:00,101.95,102.01,101.82,101.87,83016.0,96.564,96.6208,96.4408,96.4882,83016.0
2022-06-08 14:20:00,101.88,101.94,101.69,101.78,243506.0,96.4977,96.5545,96.3177,96.4029,243506.0
2022-06-08 14:30:00,101.78,101.88,101.6,101.78,243532.0,96.4029,96.4977,96.2325,96.4029,243532.0
2022-06-08 14:40:00,101.78,101.98,101.77,101.91,88523.0,96.4029,96.5924,96.3935,96.5261,88523.0
2022-06-08 14:50:00,101.9,101.93,101.8,101.87,61644.0,96.5166,96.545,96.4219,96.4882,61644.0
2022-06-08 15:00:00,101.86,101.87,101.68,101.81,47422.0,96.4787,96.4882,96.3082,96.4314,47422.0
2022-06-08 15:10:00,101.76,101.96,101.76,101.92,41090.0,96.384,96.5734,96.384,96.5355,41090.0
2022-06-08 15:20:00,101.91,102.11,101.91,102.04,42571.0,96.5261,96.7155,96.5261,96.6492,42571.0
2022-06-08 15:30:00,102.09,102.18,101.98,102.11,400913.0,96.6966,96.7818,96.5924,96.7155,400913.0
2022-06-08 15:40:00,102.11,102.17,101.95,101.95,76465.0,96.7155,96.7723,96.564,96.564,76465.0
2022-06-08 15:50:00,101.97,102.08,101.89,102.07,127501.0,96.5829,96.6871,96.5071,96.6776,127501.0
2022-06-09 09:30:00,101.34,101.38,100.9,100.9,77830.0,96.2763,96.3143,95.8583,95.8583,77830.0
2022-06-09 09:40:00,100.91,101.06,100.68,100.9,59064.0,95.8678,96.0103,95.6493,95.8583,59064.0
2022-06-09 09:50:00,100.92,101.22,100.91,101.06,56345.0,95.8773,96.1623,95.8678,96.0103,56345.0
2022-06-09 10:00:00,101.06,101.23,100.83,100.84,73544.0,96.0103,96.1718,95.7918,95.8013,73544.0
2022-06-09 10:10:00,100.8,101.24,100.72,101.12,88267.0,95.7633,96.1813,95.6873,96.0673,88267.0
2022-06-09 10:20:00,101.16,101.34,101.14,101.34,24973.0,96.1053,96.2763,96.0863,96.2763,24973.0
2022-06-09 10:30:00,101.36,101.49,101.21,101.44,46975.0,96.2953,96.4188,96.1528,96.3713,46975.0
2022-06-09 10:40:00,101.42,101.43,101.08,101.13,42673.0,96.3523,96.3618,96.0293,96.0768,42673.0
2022-06-09 10:50:00,101.12,101.12,100.8,101.09,36216.0,96.0673,96.0673,95.7633,96.0388,36216.0
2022-06-09 11:00:00,101.07,101.09,100.76,100.86,38918.0,96.0198,96.0388,95.7253,95.8203,38918.0
2022-06-09 11:10:00,100.86,100.99,100.85,100.9,31448.0,95.8203,95.9438,95.8108,95.8583,31448.0
2022-06-09 11:20:00,100.89,101.03,100.79,100.83,53772.0,95.8488,95.9818,95.7538,95.7918,53772.0
2022-06-09 11:30:00,100.79,100.97,100.77,100.94,22848.0,95.7538,95.9248,95.7348,95.8963,22848.0
2022-06-09 11:40:00,100.98,101.3,100.94,100.94,47499.0,95.9343,96.2383,95.8963,95.8963,47499.0
2022-06-09 11:50:00,100.9,101.15,100.81,101.14,17846.0,95.8583,96.0958,95.7728,96.0863,17846.0
2022-06-09 12:00:00,101.12,101.15,100.84,100.89,22104.0,96.0673,96.0958,95.8013,95.8488,22104.0
2022-06-09 12:10:00,100.89,100.91,100.75,100.91,54862.0,95.8488,95.8678,95.7158,95.8678,54862.0
2022-06-09 12:20:00,100.91,101.12,100.91,101.1,31614.0,95.8678,96.0673,95.8678,96.0483,31614.0
2022-06-09 12:30:00,101.15,101.18,101.02,101.14,25783.0,96.0958,96.1243,95.9723,96.0863,25783.0
2022-06-09 12:40:00,101.15,101.3,101.1,101.15,39217.0,96.0958,96.2383,96.0483,96.0958,39217.0
2022-06-09 12:50:00,101.13,101.41,101.09,101.37,39052.0,96.0768,96.3428,96.0388,96.3048,39052.0
2022-06-09 13:00:00,101.4,101.48,101.34,101.36,22231.0,96.3333,96.4093,96.2763,96.2953,22231.0
2022-06-09 13:10:00,101.38,101.47,101.33,101.42,26851.0,96.3143,96.3998,96.2668,96.3523,26851.0
2022-06-09 13:20:00,101.4,101.42,101.13,101.16,16612.0,96.3333,96.3523,96.0768,96.1053,16612.0
2022-06-09 13:30:00,101.15,101.15,100.93,101.03,35324.0,96.0958,96.0958,95.8868,95.9818,35324.0
2022-06-09 13:40:00,101.03,101.06,100.9,101.01,23513.0,95.9818,96.0103,95.8583,95.9628,23513.0
2022-06-09 13:50:00,101.04,101.2,101.01,101.19,33703.0,95.9913,96.1433,95.9628,96.1338,33703.0
2022-06-09 14:00:00,101.17,101.18,101.0,101.09,18609.0,96.1148,96.1243,95.9533,96.0388,18609.0
2022-06-09 14:10:00,101.1,101.12,100.97,101.02,30686.0,96.0483,96.0673,95.9248,95.9723,30686.0
2022-06-09 14:20:00,101.03,101.09,100.85,100.97,49306.0,95.9818,96.0388,95.8108,95.9248,49306.0
2022-06-09 14:30:00,100.96,100.96,100.73,100.76,63540.0,95.9153,95.9153,95.6968,95.7253,63540.0
2022-06-09 14:40:00,100.77,100.82,100.66,100.77,36412.0,95.7348,95.7823,95.6303,95.7348,36412.0
2022-06-09 14:50:00,100.78,100.85,100.67,100.68,39048.0,95.7443,95.8108,95.6398,95.6493,39048.0
2022-06-09 15:00:00,100.68,100.69,100.47,100.5,46055.0,95.6493,95.6588,95.4498,95.4783,46055.0
2022-06-09 15:10:00,100.54,100.63,100.44,100.57,58896.0,95.5163,95.6018,95.4213,95.5448,58896.0
2022-06-09 15:20:00,100.59,100.61,100.38,100.39,53408.0,95.5638,95.5828,95.3643,95.3738,53408.0
2022-06-09 15:30:00,100.39,100.42,100.25,100.27,42214.0,95.3738,95.4023,95.2408,95.2598,42214.0
2022-06-09 15:40:00,100.25,100.26,99.9,99.98,101733.0,95.2408,95.2503,94.9083,94.9843,101733.0
2022-06-09 15:50:00,99.94,100.07,99.77,99.84,170914.0,94.9463,95.0698,94.7848,94.8513,170914.0
2022-06-10 09:30:00,98.28,98.65,98.08,98.48,198669.0,93.3692,93.7207,93.1792,93.5592,198669.0
2022-06-10 09:40:00,98.46,98.74,98.41,98.43,216942.0,93.5402,93.8062,93.4927,93.5117,216942.0
2022-06-10 09:50:00,98.41,98.53,98.23,98.27,124149.0,93.4927,93.6067,93.3217,93.3597,124149.0
2022-06-10 10:00:00,98.27,98.27,97.64,97.64,76218.0,93.3597,93.3597,92.7612,92.7612,76218.0
2022-06-10 10:10:00,97.65,97.73,97.51,97.55,74551.0,92.7707,92.8467,92.6377,92.6757,74551.0
2022-06-10 10:20:00,97.55,97.62,97.33,97.34,65674.0,92.6757,92.7422,92.4667,92.4762,65674.0
2022-06-10 10:30:00,97.32,97.76,97.29,97.76,40817.0,92.4572,92.8752,92.4287,92.8752,40817.0
2022-06-10 10:40:00,97.71,97.93,97.65,97.91,74030.0,92.8277,93.0367,92.7707,93.0177,74030.0
2022-06-10 10:50:00,97.95,98.13,97.57,97.57,85343.0,93.0557,93.2267,92.6947,92.6947,85343.0
2022-06-10 11:00:00,97.57,97.61,97.37,97.4,56737.0,92.6947,92.7327,92.5047,92.5332,56737.0
2022-06-10 11:10:00,97.39,97.45,97.22,97.43,383079.0,92.5237,92.5807,92.3622,92.5617,383079.0
2022-06-10 11:20:00,97.47,97.55,97.16,97.28,126275.0,92.5997,92.6757,92.3052,92.4192,126275.0
2022-06-10 11:30:00,97.24,97.31,97.09,97.09,48127.0,92.3812,92.4477,92.2387,92.2387,48127.0
2022-06-10 11:40:00,97.09,97.33,97.02,97.02,88080.0,92.2387,92.4667,92.1722,92.1722,88080.0
2022-06-10 11:50:00,97.02,97.39,96.99,97.31,70150.0,92.1722,92.5237,92.1437,92.4477,70150.0
2022-06-10 12:00:00,97.31,97.56,97.29,97.48,75314.0,92.4477,92.6852,92.4287,92.6092,75314.0
2022-06-10 12:10:00,97.48,97.48,97.02,97.09,35531.0,92.6092,92.6092,92.1722,92.2387,35531.0
2022-06-10 12:20:00,97.08,97.25,96.93,97.05,54629.0,92.2292,92.3907,92.0867,92.2007,54629.0
2022-06-10 12:30:00,97.07,97.17,97.0,97.11,66141.0,92.2197,92.3147,92.1532,92.2577,66141.0
2022-06-10 12:40:00,97.11,97.25,97.06,97.1,47969.0,92.2577,92.3907,92.2102,92.2482,47969.0
2022-06-10 12:50:00,97.08,97.08,96.87,97.06,45683.0,92.2292,92.2292,92.0297,92.2102,45683.0
2022-06-10 13:00:00,97.07,97.11,96.87,97.08,43958.0,92.2197,92.2577,92.0297,92.2292,43958.0
2022-06-10 13:10:00,97.1,97.17,96.93,97.15,87126.0,92.2482,92.3147,92.0867,92.2957,87126.0
2022-06-10 13:20:00,97.17,97.37,97.13,97.35,88101.0,92.3147,92.5047,92.2767,92.4857,88101.0
2022-06-10 13:30:00,97.37,97.44,97.12,97.4,85655.0,92.5047,92.5712,92.2672,92.5332,85655.0
2022-06-10 13:40:00,97.44,97.54,97.28,97.53,66939.0,92.5712,92.6662,92.4192,92.6567,66939.0
2022-06-10 13:50:00,97.56,97.6,97.19,97.28,61648.0,92.6852,92.7232,92.3337,92.4192,61648.0
2022-06-10 14:00:00,97.24,97.26,97.04,97.21,48478.0,92.3812,92.4002,92.1912,92.3527,48478.0
2022-06-10 14:10:00,97.25,97.47,97.18,97.41,55096.0,92.3907,92.5997,92.3242,92.5427,55096.0
2022-06-10 14:20:00,97.47,97.51,97.24,97.29,64233.0,92.5997,92.6377,92.3812,92.4287,64233.0
2022-06-10 14:30:00,97.32,97.47,97.32,97.33,133202.0,92.4572,92.5997,92.4572,92.4667,133202.0
2022-06-10 14:40:00,97.32,97.51,97.19,97.51,52830.0,92.4572,92.6377,92.3337,92.6377,52830.0
2022-06-10 14:50:00,97.51,97.71,97.42,97.64,162770.0,92.6377,92.8277,92.5522,92.7612,162770.0
2022-06-10 15:00:00,97.66,97.75,97.36,97.49,299957.0,92.7802,92.8657,92.4952,92.6187,299957.0
2022-06-10 15:10:00,97.49,97.81,97.49,97.79,162741.0,92.6187,92.9227,92.6187,92.9037,162741.0
2022-06-10 15:20:00,97.8,98.03,97.53,97.83,182985.0,92.9132,93.1317,92.6567,92.9417,182985.0
2022-06-10 15:30:00,97.82,97.84,97.55,97.75,224900.0,92.9322,92.9512,92.6757,92.8657,224900.0
2022-06-10 15:40:00,97.75,97.82,97.34,97.35,206502.0,92.8657,92.9322,92.4762,92.4857,206502.0
2022-06-10 15:50:00,97.32,97.54,97.27,97.33,238962.0,92.4572,92.6662,92.4097,92.4667,238962.0
2022-06-13 09:30:00,94.83,95.46,94.71,94.71,410630.0,90.0916,90.6901,89.9776,89.9776,410630.0
2022-06-13 09:40:00,94.7,94.79,94.37,94.38,208489.0,89.9681,90.0536,89.6546,89.6641,208489.0
2022-06-13 09:50:00,94.37,94.44,94.16,94.18,172682.0,89.6546,89.7211,89.4551,89.4741,172682.0
2022-06-13 10:00:00,94.18,94.43,94.02,94.25,100221.0,89.4741,89.7116,89.3221,89.5406,100221.0
2022-06-13 10:10:00,94.24,94.31,93.71,93.72,102449.0,89.5311,89.5976,89.0276,89.0371,102449.0
2022-06-13 10:20:00,93.71,93.87,93.53,93.56,72841.0,89.0276,89.1796,88.8566,88.8851,72841.0
2022-06-13 10:30:00,93.55,93.59,93.37,93.38,120853.0,88.8756,88.9136,88.7046,88.7141,120853.0
2022-06-13 10:40:00,93.38,93.44,93.02,93.03,72604.0,88.7141,88.7711,88.372,88.3815,72604.0
2022-06-13 10:50:00,93.01,93.25,92.93,93.1,120655.0,88.3625,88.5906,88.2865,88.4481,120655.0
2022-06-13 11:00:00,93.08,93.16,92.83,92.83,97105.0,88.4291,88.5051,88.1915,88.1915,97105.0
2022-06-13 11:10:00,92.8,93.58,92.75,93.58,197333.0,88.163,88.9041,88.1155,88.9041,197333.0
2022-06-13 11:20:00,93.55,93.73,93.46,93.51,114226.0,88.8756,89.0466,88.7901,88.8376,114226.0
2022-06-13 11:30:00,93.55,93.74,93.35,93.74,98366.0,88.8756,89.0561,88.6856,89.0561,98366.0
2022-06-13 11:40:00,93.75,93.93,93.64,93.82,112183.0,89.0656,89.2366,88.9611,89.1321,112183.0
2022-06-13 11:50:00,93.8,93.92,93.56,93.64,102155.0,89.1131,89.2271,88.8851,88.9611,102155.0
2022-06-13 12:00:00,93.68,93.88,93.51,93.69,120952.0,88.9991,89.1891,88.8376,89.0086,120952.0
2022-06-13 12:10:00,93.64,93.96,93.61,93.82,150121.0,88.9611,89.2651,88.9326,89.1321,150121.0
2022-06-13 12:20:00,93.83,93.94,93.69,93.89,106878.0,89.1416,89.2461,89.0086,89.1986,106878.0
2022-06-13 12:30:00,93.85,94.56,93.8,94.47,146929.0,89.1606,89.8351,89.1131,89.7496,146929.0
2022-06-13 12:40:00,94.49,94.49,93.89,93.91,80241.0,89.7686,89.7686,89.1986,89.2176,80241.0
2022-06-13 12:50:00,93.88,93.97,93.55,93.55,57035.0,89.1891,89.2746,88.8756,88.8756,57035.0
2022-06-13 13:00:00,93.55,93.56,93.31,93.46,79914.0,88.8756,88.8851,88.6476,88.7901,79914.0
2022-06-13 13:10:00,93.45,93.53,93.37,93.52,115620.0,88.7806,88.8566,88.7046,88.8471,115620.0
2022-06-13 13:20:00,93.49,93.57,93.36,93.45,80740.0,88.8186,88.8946,88.6951,88.7806,80740.0
2022-06-13 13:30:00,93.46,93.6,93.32,93.59,62327.0,88.7901,88.9231,88.6571,88.9136,62327.0
2022-06-13 13:40:00,93.58,94.22,93.58,94.2,76637.0,88.9041,89.5121,88.9041,89.4931,76637.0
2022-06-13 13:50:00,94.2,94.23,93.89,94.0,89963.0,89.4931,89.5216,89.1986,89.3031,89963.0
2022-06-13 14:00:00,93.98,93.98,93.63,93.63,105371.0,89.2841,89.2841,88.9516,88.9516,105371.0
2022-06-13 14:10:00,93.62,93.65,93.43,93.61,61208.0,88.9421,88.9706,88.7616,88.9326,61208.0
2022-06-13 14:20:00,93.63,93.71,93.54,93.61,66735.0,88.9516,89.0276,88.8661,88.9326,66735.0
2022-06-13 14:30:00,93.62,93.83,93.32,93.7,153434.0,88.9421,89.1416,88.6571,89.0181,153434.0
2022-06-13 14:40:00,93.68,93.9,93.63,93.71,75028.0,88.9991,89.2081,88.9516,89.0276,75028.0
2022-06-13 14:50:00,93.68,93.68,93.32,93.38,117234.0,88.9991,88.9991,88.6571,88.7141,117234.0
2022-06-13 15:00:00,93.37,93.56,93.28,93.35,97993.0,88.7046,88.8851,88.6191,88.6856,97993.0
2022-06-13 15:10:00,93.34,93.72,93.07,93.36,233794.0,88.6761,89.0371,88.4196,88.6951,233794.0
2022-06-13 15:20:00,93.34,93.49,92.93,92.94,144061.0,88.6761,88.8186,88.2865,88.296,144061.0
2022-06-13 15:30:00,92.92,93.13,92.79,92.84,167095.0,88.277,88.4766,88.1535,88.201,167095.0
2022-06-13 15:40:00,92.86,92.95,92.72,92.84,161256.0,88.22,88.3055,88.087,88.201,161256.0
2022-06-13 15:50:00,92.84,93.09,92.6,93.05,306658.0,88.201,88.4386,87.973,88.4006,306658.0
2022-06-14 09:30:00,93.3,93.6,92.99,93.29,228729.0,88.6381,88.9231,88.3435,88.6286,228729.0
2022-06-14 09:40:00,93.27,93.32,92.81,93.08,124901.0,88.6096,88.6571,88.1725,88.4291,124901.0
2022-06-14 09:50:00,93.07,93.56,92.82,93.53,98627.0,88.4196,88.8851,88.182,88.8566,98627.0
2022-06-14 10:00:00,93.52,93.72,93.21,93.33,132191.0,88.8471,89.0371,88.5526,88.6666,132191.0
2022-06-14 10:10:00,93.32,93.54,92.98,92.98,126573.0,88.6571,88.8661,88.334,88.334,126573.0
2022-06-14 10:20:00,92.91,93.02,92.71,92.74,83069.0,88.2675,88.372,88.0775,88.106,83069.0
2022-06-14 10:30:00,92.74,92.91,92.67,92.81,73765.0,88.106,88.2675,88.0395,88.1725,73765.0
2022-06-14 10:40:00,92.79,93.17,92.57,93.17,175534.0,88.1535,88.5146,87.9445,88.5146,175534.0
2022-06-14 10:50:00,93.17,93.31,92.97,93.02,83229.0,88.5146,88.6476,88.3245,88.372,83229.0
2022-06-14 11:00:00,93.0,93.22,92.77,92.79,93440.0,88.353,88.5621,88.1345,88.1535,93440.0
2022-06-14 11:10:00,92.77,92.78,92.47,92.54,74593.0,88.1345,88.144,87.8495,87.916,74593.0
2022-06-14 11:20:00,92.53,92.92,92.38,92.72,191934.0,87.9065,88.277,87.764,88.087,191934.0
2022-06-14 11:30:00,92.67,93.07,92.53,92.81,132815.0,88.0395,88.4196,87.9065,88.1725,132815.0
2022-06-14 11:40:00,92.83,93.18,92.75,92.94,77130.0,88.1915,88.5241,88.1155,88.296,77130.0
2022-06-14 11:50:00,92.91,93.12,92.77,93.07,44765.0,88.2675,88.4671,88.1345,88.4196,44765.0
2022-06-14 12:00:00,93.06,93.06,92.65,92.65,96529.0,88.4101,88.4101,88.0205,88.0205,96529.0
2022-06-14 12:10:00,92.66,92.77,92.46,92.73,52950.0,88.03,88.1345,87.84,88.0965,52950.0
2022-06-14 12:20:00,92.76,92.82,92.44,92.5,43416.0,88.125,88.182,87.821,87.878,43416.0
2022-06-14 12:30:00,92.49,92.53,92.34,92.36,133144.0,87.8685,87.9065,87.726,87.745,133144.0
2022-06-14 12:40:00,92.35,92.46,92.33,92.39,65539.0,87.7355,87.84,87.7165,87.7735,65539.0
2022-06-14 12:50:00,92.38,92.63,92.28,92.58,39926.0,87.764,88.0015,87.669,87.954,39926.0
2022-06-14 13:00:00,92.61,92.81,92.42,92.78,87929.0,87.9825,88.1725,87.802,88.144,87929.0
2022-06-14 13:10:00,92.78,93.08,92.69,93.08,83276.0,88.144,88.4291,88.0585,88.4291,83276.0
2022-06-14 13:20:00,93.06,93.13,92.65,92.66,56838.0,88.4101,88.4766,88.0205,88.03,56838.0
2022-06-14 13:30:00,92.65,92.67,92.3,92.32,133404.0,88.0205,88.0395,87.688,87.707,133404.0
2022-06-14 13:40:00,92.33,92.35,92.08,92.17,119834.0,87.7165,87.7355,87.479,87.5645,119834.0
2022-06-14 13:50:00,92.15,92.45,92.14,92.34,58226.0,87.5455,87.8305,87.536,87.726,58226.0
2022-06-14 14:00:00,92.34,92.78,92.34,92.73,163794.0,87.726,88.144,87.726,88.0965,163794.0
2022-06-14 14:10:00,92.72,92.72,92.46,92.56,74551.0,88.087,88.087,87.84,87.935,74551.0
2022-06-14 14:20:00,92.61,92.76,92.53,92.67,123665.0,87.9825,88.125,87.9065,88.0395,123665.0
2022-06-14 14:30:00,92.67,92.75,92.49,92.74,130107.0,88.0395,88.1155,87.8685,88.106,130107.0
2022-06-14 14:40:00,92.7,92.7,92.31,92.35,97516.0,88.068,88.068,87.6975,87.7355,97516.0
2022-06-14 14:50:00,92.34,92.46,92.24,92.27,206235.0,87.726,87.84,87.631,87.6595,206235.0
2022-06-14 15:00:00,92.26,92.4,92.21,92.24,192183.0,87.65,87.783,87.6025,87.631,192183.0
2022-06-14 15:10:00,92.25,92.38,91.92,91.96,76989.0,87.6405,87.764,87.327,87.365,76989.0
2022-06-14 15:20:00,91.98,92.42,91.94,92.38,106688.0,87.384,87.802,87.346,87.764,106688.0
2022-06-14 15:30:00,92.4,92.94,92.38,92.85,260986.0,87.783,88.296,87.764,88.2105,260986.0
2022-06-14 15:40:00,92.85,93.1,92.71,92.98,180829.0,88.2105,88.4481,88.0775,88.334,180829.0
2022-06-14 15:50:00,92.97,93.04,92.65,92.77,359312.0,88.3245,88.391,88.0205,88.1345,359312.0
2022-06-15 09:30:00,93.55,93.88,93.53,93.58,221713.0,88.8756,89.1891,88.8566,88.9041,221713.0
2022-06-15 09:40:00,93.58,93.82,93.56,93.71,114112.0,88.9041,89.1321,88.8851,89.0276,114112.0
2022-06-15 09:50:00,93.69,94.06,93.66,93.9,123401.0,89.0086,89.3601,88.9801,89.2081,123401.0
2022-06-15 10:00:00,93.9,94.16,93.83,93.97,75884.0,89.2081,89.4551,89.1416,89.2746,75884.0
2022-06-15 10:10:00,93.99,94.06,93.87,94.02,47799.0,89.2936,89.3601,89.1796,89.3221,47799.0
2022-06-15 10:20:00,94.02,94.09,93.91,94.02,50124.0,89.3221,89.3886,89.2176,89.3221,50124.0
2022-06-15 10:30:00,94.03,94.09,93.77,93.79,43624.0,89.3316,89.3886,89.0846,89.1036,43624.0
2022-06-15 10:40:00,93.79,93.84,93.58,93.63,47312.0,89.1036,89.1511,88.9041,88.9516,47312.0
2022-06-15 10:50:00,93.66,93.72,93.48,93.71,57282.0,88.9801,89.0371,88.8091,89.0276,57282.0
2022-06-15 11:00:00,93.7,93.76,93.49,93.6,73076.0,89.0181,89.0751,88.8186,88.9231,73076.0
2022-06-15 11:10:00,93.54,93.6,93.42,93.43,39747.0,88.8661,88.9231,88.7521,88.7616,39747.0
2022-06-15 11:20:00,93.44,93.6,93.27,93.56,65077.0,88.7711,88.9231,88.6096,88.8851,65077.0
2022-06-15 11:30:00,93.55,93.68,93.49,93.62,71422.0,88.8756,88.9991,88.8186,88.9421,71422.0
2022-06-15 11:40:00,93.62,93.77,93.62,93.68,39805.0,88.9421,89.0846,88.9421,88.9991,39805.0
2022-06-15 11:50:00,93.66,93.9,93.66,93.85,48114.0,88.9801,89.2081,88.9801,89.1606,48114.0
2022-06-15 12:00:00,93.83,93.93,93.72,93.75,48966.0,89.1416,89.2366,89.0371,89.0656,48966.0
2022-06-15 12:10:00,93.75,93.93,93.74,93.84,36918.0,89.0656,89.2366,89.0561,89.1511,36918.0
2022-06-15 12:20:00,93.86,93.92,93.82,93.87,30163.0,89.1701,89.2271,89.1321,89.1796,30163.0
2022-06-15 12:30:00,93.86,93.96,93.74,93.75,118991.0,89.1701,89.2651,89.0561,89.0656,118991.0
2022-06-15 12:40:00,93.75,93.76,93.56,93.65,52681.0,89.0656,89.0751,88.8851,88.9706,52681.0
2022-06-15 12:50:00,93.66,93.66,93.2,93.23,86845.0,88.9801,88.9801,88.5431,88.5716,86845.0
2022-06-15 13:00:00,93.24,93.44,93.22,93.34,39248.0,88.5811,88.7711,88.5621,88.6761,39248.0
2022-06-15 13:10:00,93.37,93.48,93.34,93.41,26543.0,88.7046,88.8091,88.6761,88.7426,26543.0
2022-06-15 13:20:00,93.42,93.64,93.37,93.59,48630.0,88.7521,88.9611,88.7046,88.9136,48630.0
2022-06-15 13:30:00,93.59,93.61,93.48,93.61,67163.0,88.9136,88.9326,88.8091,88.9326,67163.0
2022-06-15 13:40:00,93.62,93.67,93.39,93.39,51180.0,88.9421,88.9896,88.7236,88.7236,51180.0
2022-06-15 13:50:00,93.39,93.93,93.28,93.88,94117.0,88.7236,89.2366,88.6191,89.1891,94117.0
2022-06-15 14:00:00,93.88,94.21,92.83,93.16,305297.0,89.1891,89.5026,88.1915,88.5051,305297.0
2022-06-15 14:10:00,93.19,93.51,92.88,93.31,93279.0,88.5336,88.8376,88.239,88.6476,93279.0
2022-06-15 14:20:00,93.35,93.5,92.84,92.87,285515.0,88.6856,88.8281,88.201,88.2295,285515.0
2022-06-15 14:30:00,92.82,93.67,92.17,93.49,423917.0,88.182,88.9896,87.5645,88.8186,423917.0
2022-06-15 14:40:00,93.49,94.7,93.38,94.2,263031.0,88.8186,89.9681,88.7141,89.4931,263031.0
2022-06-15 14:50:00,94.19,94.42,93.26,93.49,140595.0,89.4836,89.7021,88.6001,88.8186,140595.0
2022-06-15 15:00:00,93.47,93.99,93.47,93.9,208115.0,88.7996,89.2936,88.7996,89.2081,208115.0
2022-06-15 15:10:00,93.9,94.03,93.39,93.56,269748.0,89.2081,89.3316,88.7236,88.8851,269748.0
2022-06-15 15:20:00,93.61,94.45,93.61,94.44,158337.0,88.9326,89.7306,88.9326,89.7211,158337.0
2022-06-15 15:30:00,94.44,94.78,94.16,94.19,188348.0,89.7211,90.0441,89.4551,89.4836,188348.0
2022-06-15 15:40:00,94.13,94.2,93.77,94.0,114496.0,89.4266,89.4931,89.0846,89.3031,114496.0
2022-06-15 15:50:00,93.98,93.98,93.48,93.64,304817.0,89.2841,89.2841,88.8091,88.9611,304817.0
2022-06-16 09:30:00,91.68,91.9,90.64,90.73,205422.0,87.099,87.308,86.111,86.1965,205422.0
2022-06-16 09:40:00,90.73,90.79,90.41,90.6,125858.0,86.1965,86.2535,85.8925,86.073,125858.0
2022-06-16 09:50:00,90.56,90.56,90.17,90.18,71099.0,86.035,86.035,85.6645,85.674,71099.0
2022-06-16 10:00:00,90.15,90.15,89.74,89.91,111367.0,85.6455,85.6455,85.2559,85.4174,111367.0
2022-06-16 10:10:00,89.91,90.12,89.79,89.92,105764.0,85.4174,85.617,85.3034,85.4269,105764.0
2022-06-16 10:20:00,89.87,90.31,89.87,90.27,93522.0,85.3794,85.7975,85.3794,85.7595,93522.0
2022-06-16 10:30:00,90.27,90.37,89.88,89.89,45825.0,85.7595,85.8545,85.3889,85.3984,45825.0
2022-06-16 10:40:00,89.89,89.89,89.47,89.47,160913.0,85.3984,85.3984,84.9994,84.9994,160913.0
2022-06-16 10:50:00,89.45,89.48,89.23,89.23,99678.0,84.9804,85.0089,84.7714,84.7714,99678.0
2022-06-16 11:00:00,89.22,89.44,89.2,89.4,67248.0,84.7619,84.9709,84.7429,84.9329,67248.0
2022-06-16 11:10:00,89.4,89.74,89.38,89.5,107951.0,84.9329,85.2559,84.9139,85.0279,107951.0
2022-06-16 11:20:00,89.52,90.0,89.44,89.84,70409.0,85.0469,85.503,84.9709,85.3509,70409.0
2022-06-16 11:30:00,89.86,89.94,89.64,89.93,69622.0,85.3699,85.4459,85.1609,85.4364,69622.0
2022-06-16 11:40:00,89.95,90.04,89.53,89.64,61001.0,85.4554,85.541,85.0564,85.1609,61001.0
2022-06-16 11:50:00,89.64,89.78,89.52,89.77,81780.0,85.1609,85.2939,85.0469,85.2844,81780.0
2022-06-16 12:00:00,89.77,89.81,89.34,89.37,46428.0,85.2844,85.3224,84.8759,84.9044,46428.0
2022-06-16 12:10:00,89.31,89.62,89.31,89.43,76629.0,84.8474,85.1419,84.8474,84.9614,76629.0
2022-06-16 12:20:00,89.43,89.59,89.33,89.57,64315.0,84.9614,85.1134,84.8664,85.0944,64315.0
2022-06-16 12:30:00,89.56,89.59,89.27,89.36,53066.0,85.0849,85.1134,84.8094,84.8949,53066.0
2022-06-16 12:40:00,89.37,89.77,89.33,89.72,59990.0,84.9044,85.2844,84.8664,85.2369,59990.0
2022-06-16 12:50:00,89.67,89.71,89.33,89.46,107230.0,85.1894,85.2274,84.8664,84.9899,107230.0
2022-06-16 13:00:00,89.47,89.58,89.21,89.54,82740.0,84.9994,85.1039,84.7524,85.0659,82740.0
2022-06-16 13:10:00,89.57,89.57,89.25,89.25,77618.0,85.0944,85.0944,84.7904,84.7904,77618.0
2022-06-16 13:20:00,89.24,89.68,89.09,89.58,176756.0,84.7809,85.1989,84.6384,85.1039,176756.0
2022-06-16 13:30:00,89.57,89.71,89.44,89.65,99778.0,85.0944,85.2274,84.9709,85.1704,99778.0
2022-06-16 13:40:00,89.66,89.68,89.19,89.31,136293.0,85.1799,85.1989,84.7334,84.8474,136293.0
2022-06-16 13:50:00,89.36,89.39,89.09,89.1,187630.0,84.8949,84.9234,84.6384,84.6479,187630.0
2022-06-16 14:00:00,89.08,89.21,88.98,89.01,55312.0,84.6289,84.7524,84.5339,84.5624,55312.0
2022-06-16 14:10:00,89.03,89.1,88.91,89.06,77034.0,84.5814,84.6479,84.4674,84.6099,77034.0
2022-06-16 14:20:00,89.06,89.09,88.91,88.91,86968.0,84.6099,84.6384,84.4674,84.4674,86968.0
2022-06-16 14:30:00,88.9,88.99,88.78,88.83,103159.0,84.4579,84.5434,84.3439,84.3914,103159.0
2022-06-16 14:40:00,88.85,89.06,88.61,88.61,194356.0,84.4104,84.6099,84.1824,84.1824,194356.0
2022-06-16 14:50:00,88.62,88.73,88.53,88.72,74344.0,84.1919,84.2964,84.1064,84.2869,74344.0
2022-06-16 15:00:00,88.71,89.24,88.7,89.24,112519.0,84.2774,84.7809,84.2679,84.7809,112519.0
2022-06-16 15:10:00,89.26,89.38,88.95,89.15,186926.0,84.7999,84.9139,84.5054,84.6954,186926.0
2022-06-16 15:20:00,89.19,89.31,89.08,89.18,156275.0,84.7334,84.8474,84.6289,84.7239,156275.0
2022-06-16 15:30:00,89.16,89.2,88.73,88.94,171162.0,84.7049,84.7429,84.2964,84.4959,171162.0
2022-06-16 15:40:00,88.93,89.13,88.55,88.58,136526.0,84.4864,84.6764,84.1254,84.1539,136526.0
2022-06-16 15:50:00,88.58,89.11,88.57,89.08,423248.0,84.1539,84.6574,84.1444,84.6289,423248.0
2022-06-17 09:30:00,89.6,90.14,89.43,89.98,388898.0,85.1229,85.636,84.9614,85.4839,388898.0
2022-06-17 09:40:00,90.0,90.42,90.0,90.28,97362.0,85.503,85.902,85.503,85.769,97362.0
2022-06-17 09:50:00,90.25,90.81,90.25,90.63,83088.0,85.7405,86.2725,85.7405,86.1015,83088.0
2022-06-17 10:00:00,90.61,90.67,90.12,90.14,55645.0,86.0825,86.1395,85.617,85.636,55645.0
2022-06-17 10:10:00,90.16,90.22,89.57,89.67,51140.0,85.655,85.712,85.0944,85.1894,51140.0
2022-06-17 10:20:00,89.64,89.64,89.23,89.34,101025.0,85.1609,85.1609,84.7714,84.8759,101025.0
2022-06-17 10:30:00,89.32,89.36,88.88,89.11,113554.0,84.8569,84.8949,84.4389,84.6574,113554.0
2022-06-17 10:40:00,89.11,89.22,88.88,88.93,62519.0,84.6574,84.7619,84.4389,84.4864,62519.0
2022-06-17 10:50:00,88.92,89.37,88.87,89.33,90923.0,84.4769,84.9044,84.4294,84.8664,90923.0
2022-06-17 11:00:00,89.32,89.98,89.11,89.95,126165.0,84.8569,85.4839,84.6574,85.4554,126165.0
2022-06-17 11:10:00,89.96,90.07,89.76,89.95,68592.0,85.4649,85.5695,85.2749,85.4554,68592.0
2022-06-17 11:20:00,89.96,90.03,89.59,89.92,539240.0,85.4649,85.5315,85.1134,85.4269,539240.0
2022-06-17 11:30:00,89.91,90.1,89.6,89.76,93114.0,85.4174,85.598,85.1229,85.2749,93114.0
2022-06-17 11:40:00,89.75,89.89,89.61,89.72,85061.0,85.2654,85.3984,85.1324,85.2369,85061.0
2022-06-17 11:50:00,89.72,89.81,89.48,89.56,68364.0,85.2369,85.3224,85.0089,85.0849,68364.0
2022-06-17 12:00:00,89.54,89.54,89.17,89.43,126703.0,85.0659,85.0659,84.7144,84.9614,126703.0
2022-06-17 12:10:00,89.43,89.81,89.26,89.56,101005.0,84.9614,85.3224,84.7999,85.0849,101005.0
2022-06-17 12:20:00,89.54,89.79,89.47,89.67,74457.0,85.0659,85.3034,84.9994,85.1894,74457.0
2022-06-17 12:30:00,89.71,89.75,89.52,89.74,76955.0,85.2274,85.2654,85.0469,85.2559,76955.0
2022-06-17 12:40:00,89.76,89.81,89.55,89.76,58600.0,85.2749,85.3224,85.0754,85.2749,58600.0
2022-06-17 12:50:00,89.78,89.8,89.33,89.54,102413.0,85.2939,85.3129,84.8664,85.0659,102413.0
2022-06-17 13:00:00,89.53,90.2,89.45,90.15,60973.0,85.0564,85.693,84.9804,85.6455,60973.0
2022-06-17 13:10:00,90.15,90.32,90.05,90.15,77739.0,85.6455,85.807,85.5505,85.6455,77739.0
2022-06-17 13:20:00,90.11,90.13,89.75,89.75,54228.0,85.6075,85.6265,85.2654,85.2654,54228.0
2022-06-17 13:30:00,89.79,89.94,89.64,89.75,57116.0,85.3034,85.4459,85.1609,85.2654,57116.0
2022-06-17 13:40:00,89.76,89.92,89.52,89.7,151538.0,85.2749,85.4269,85.0469,85.2179,151538.0
2022-06-17 13:50:00,89.69,89.94,89.69,89.8,95132.0,85.2084,85.4459,85.2084,85.3129,95132.0
2022-06-17 14:00:00,89.81,90.02,89.79,89.95,59323.0,85.3224,85.522,85.3034,85.4554,59323.0
2022-06-17 14:10:00,89.97,90.2,89.89,90.15,74772.0,85.4744,85.693,85.3984,85.6455,74772.0
2022-06-17 14:20:00,90.18,90.23,89.99,90.02,82717.0,85.674,85.7215,85.4934,85.522,82717.0
2022-06-17 14:30:00,90.0,90.25,89.8,90.25,73053.0,85.503,85.7405,85.3129,85.7405,73053.0
2022-06-17 14:40:00,90.26,90.38,89.95,89.95,100037.0,85.75,85.864,85.4554,85.4554,100037.0
2022-06-17 14:50:00,89.94,89.98,89.78,89.84,208260.0,85.4459,85.4839,85.2939,85.3509,208260.0
2022-06-17 15:00:00,89.85,90.01,89.77,89.83,154132.0,85.3604,85.5125,85.2844,85.3414,154132.0
2022-06-17 15:10:00,89.83,89.84,89.46,89.76,180805.0,85.3414,85.3509,84.9899,85.2749,180805.0
2022-06-17 15:20:00,89.78,90.21,89.77,90.09,140695.0,85.2939,85.7025,85.2844,85.5885,140695.0
2022-06-17 15:30:00,90.11,90.11,89.8,89.94,163933.0,85.6075,85.6075,85.3129,85.4459,163933.0
2022-06-17 15:40:00,89.93,89.93,89.61,89.72,153466.0,85.4364,85.4364,85.1324,85.2369,153466.0
2022-06-17 15:50:00,89.69,89.82,89.46,89.56,488582.0,85.2084,85.3319,84.9899,85.0849,488582.0
2022-06-21 09:30:00,90.97,91.4,90.16,90.19,278194.0,86.4245,86.833,85.655,85.6835,278194.0
2022-06-21 09:40:00,90.19,90.53,90.19,90.44,164140.0,85.6835,86.0065,85.6835,85.921,164140.0
2022-06-21 09:50:00,90.44,91.12,90.37,91.11,88923.0,85.921,86.567,85.8545,86.5575,88923.0
2022-06-21 10:00:00,91.09,91.41,91.0,91.31,114416.0,86.5385,86.8425,86.453,86.7475,114416.0
2022-06-21 10:10:00,91.32,91.6,91.28,91.46,84955.0,86.757,87.023,86.719,86.89,84955.0
2022-06-21 10:20:00,91.45,91.58,91.33,91.48,81600.0,86.8805,87.004,86.7665,86.909,81600.0
2022-06-21 10:30:00,91.5,91.7,91.41,91.7,52479.0,86.928,87.118,86.8425,87.118,52479.0
2022-06-21 10:40:00,91.73,91.88,91.7,91.87,40408.0,87.1465,87.289,87.118,87.2795,40408.0
2022-06-21 10:50:00,91.88,91.95,91.82,91.9,58709.0,87.289,87.3555,87.232,87.308,58709.0
2022-06-21 11:00:00,91.87,91.93,91.69,91.76,59480.0,87.2795,87.3365,87.1085,87.175,59480.0
2022-06-21 11:10:00,91.74,91.75,91.5,91.64,98841.0,87.156,87.1655,86.928,87.061,98841.0
2022-06-21 11:20:00,91.67,91.71,91.53,91.53,32644.0,87.0895,87.1275,86.9565,86.9565,32644.0
2022-06-21 11:30:00,91.53,91.62,91.36,91.36,56572.0,86.9565,87.042,86.795,86.795,56572.0
2022-06-21 11:40:00,91.36,91.49,91.26,91.4,41796.0,86.795,86.9185,86.7,86.833,41796.0
2022-06-21 11:50:00,91.41,91.44,91.21,91.25,55198.0,86.8425,86.871,86.6525,86.6905,55198.0
2022-06-21 12:00:00,91.24,91.37,91.19,91.28,47805.0,86.681,86.8045,86.6335,86.719,47805.0
2022-06-21 12:10:00,91.3,91.36,91.23,91.33,71025.0,86.738,86.795,86.6715,86.7665,71025.0
2022-06-21 12:20:00,91.32,91.48,91.27,91.48,54299.0,86.757,86.909,86.7095,86.909,54299.0
2022-06-21 12:30:00,91.48,91.6,91.38,91.59,71665.0,86.909,87.023,86.814,87.0135,71665.0
2022-06-21 12:40:00,91.59,91.63,91.48,91.55,36190.0,87.0135,87.0515,86.909,86.9755,36190.0
2022-06-21 12:50:00,91.55,91.7,91.52,91.7,44005.0,86.9755,87.118,86.947,87.118,44005.0
2022-06-21 13:00:00,91.7,91.72,91.45,91.53,78647.0,87.118,87.137,86.8805,86.9565,78647.0
2022-06-21 13:10:00,91.53,91.61,91.36,91.39,52721.0,86.9565,87.0325,86.795,86.8235,52721.0
2022-06-21 13:20:00,91.41,91.44,91.3,91.33,32426.0,86.8425,86.871,86.738,86.7665,32426.0
2022-06-21 13:30:00,91.35,91.53,91.29,91.29,70056.0,86.7855,86.9565,86.7285,86.7285,70056.0
2022-06-21 13:40:00,91.29,91.35,91.17,91.25,78123.0,86.7285,86.7855,86.6145,86.6905,78123.0
2022-06-21 13:50:00,91.25,91.29,91.1,91.13,66250.0,86.6905,86.7285,86.548,86.5765,66250.0
2022-06-21 14:00:00,91.13,91.18,90.98,91.16,56072.0,86.5765,86.624,86.434,86.605,56072.0
2022-06-21 14:10:00,91.18,91.23,91.02,91.05,33810.0,86.624,86.6715,86.472,86.5005,33810.0
2022-06-21 14:20:00,91.06,91.13,91.01,91.09,48737.0,86.51,86.5765,86.4625,86.5385,48737.0
2022-06-21 14:30:00,91.12,91.17,90.95,90.99,85460.0,86.567,86.6145,86.4055,86.4435,85460.0
2022-06-21 14:40:00,90.99,91.19,90.93,91.03,77395.0,86.4435,86.6335,86.3865,86.4815,77395.0
2022-06-21 14:50:00,91.04,91.32,91.02,91.25,70306.0,86.491,86.757,86.472,86.6905,70306.0
2022-06-21 15:00:00,91.26,91.35,91.22,91.33,165760.0,86.7,86.7855,86.662,86.7665,165760.0
2022-06-21 15:10:00,91.34,91.41,91.28,91.28,92424.0,86.776,86.8425,86.719,86.719,92424.0
2022-06-21 15:20:00,91.28,91.39,91.24,91.37,155724.0,86.719,86.8235,86.681,86.8045,155724.0
2022-06-21 15:30:00,91.38,91.4,91.23,91.27,122084.0,86.814,86.833,86.6715,86.7095,122084.0
2022-06-21 15:40:00,91.28,91.29,91.17,91.2,244642.0,86.719,86.7285,86.6145,86.643,244642.0
2022-06-21 15:50:00,91.21,91.31,90.89,90.98,496351.0,86.6525,86.7475,86.3485,86.434,496351.0
2022-06-22 09:30:00,89.78,90.57,89.68,90.16,191473.0,85.2939,86.0445,85.1989,85.655,191473.0
2022-06-22 09:40:00,90.19,90.35,89.91,90.15,121881.0,85.6835,85.8355,85.4174,85.6455,121881.0
2022-06-22 09:50:00,90.14,90.48,89.91,90.24,85811.0,85.636,85.959,85.4174,85.731,85811.0
2022-06-22 10:00:00,90.24,90.31,90.0,90.31,45872.0,85.731,85.7975,85.503,85.7975,45872.0
2022-06-22 10:10:00,90.29,90.74,90.24,90.67,72055.0,85.7785,86.206,85.731,86.1395,72055.0
2022-06-22 10:20:00,90.7,90.99,90.6,90.99,86778.0,86.168,86.4435,86.073,86.4435,86778.0
2022-06-22 10:30:00,91.0,91.34,90.95,91.34,74844.0,86.453,86.776,86.4055,86.776,74844.0
2022-06-22 10:40:00,91.34,91.35,91.04,91.1,71416.0,86.776,86.7855,86.491,86.548,71416.0
2022-06-22 10:50:00,91.08,91.16,90.85,90.9,78223.0,86.529,86.605,86.3105,86.358,78223.0
2022-06-22 11:00:00,90.88,90.89,90.57,90.63,97416.0,86.339,86.3485,86.0445,86.1015,97416.0
2022-06-22 11:10:00,90.61,90.78,90.54,90.74,65634.0,86.0825,86.244,86.016,86.206,65634.0
2022-06-22 11:20:00,90.71,90.93,90.55,90.88,90620.0,86.1775,86.3865,86.0255,86.339,90620.0
2022-06-22 11:30:00,90.88,91.1,90.88,91.05,70151.0,86.339,86.548,86.339,86.5005,70151.0
2022-06-22 11:40:00,91.06,91.06,90.56,90.72,86999.0,86.51,86.51,86.035,86.187,86999.0
2022-06-22 11:50:00,90.74,90.75,90.33,90.34,56190.0,86.206,86.2155,85.8165,85.826,56190.0
2022-06-22 12:00:00,90.35,90.65,90.34,90.42,76285.0,85.8355,86.1205,85.826,85.902,76285.0
2022-06-22 12:10:00,90.42,90.7,90.4,90.69,44423.0,85.902,86.168,85.883,86.1585,44423.0
2022-06-22 12:20:00,90.66,90.8,90.62,90.74,36188.0,86.13,86.263,86.092,86.206,36188.0
2022-06-22 12:30:00,90.73,90.98,90.71,90.8,59836.0,86.1965,86.434,86.1775,86.263,59836.0
2022-06-22 12:40:00,90.81,90.98,90.81,90.89,307288.0,86.2725,86.434,86.2725,86.3485,307288.0
2022-06-22 12:50:00,90.9,90.95,90.75,90.93,62716.0,86.358,86.4055,86.2155,86.3865,62716.0
2022-06-22 13:00:00,90.94,90.97,90.7,90.92,186484.0,86.396,86.4245,86.168,86.377,186484.0
2022-06-22 13:10:00,90.93,91.1,90.93,91.1,57271.0,86.3865,86.548,86.3865,86.548,57271.0
2022-06-22 13:20:00,91.1,91.18,91.04,91.12,57500.0,86.548,86.624,86.491,86.567,57500.0
2022-06-22 13:30:00,91.11,91.12,90.88,91.04,68168.0,86.5575,86.567,86.339,86.491,68168.0
2022-06-22 13:40:00,91.0,91.22,90.99,91.19,62028.0,86.453,86.662,86.4435,86.6335,62028.0
2022-06-22 13:50:00,91.17,91.2,91.0,91.1,53754.0,86.6145,86.643,86.453,86.548,53754.0
2022-06-22 14:00:00,91.13,91.44,91.05,91.42,132066.0,86.5765,86.871,86.5005,86.852,132066.0
2022-06-22 14:10:00,91.41,91.44,91.24,91.38,83299.0,86.8425,86.871,86.681,86.814,83299.0
2022-06-22 14:20:00,91.38,91.4,91.14,91.16,49370.0,86.814,86.833,86.586,86.605,49370.0
2022-06-22 14:30:00,91.17,91.28,91.17,91.21,55459.0,86.6145,86.719,86.6145,86.6525,55459.0
2022-06-22 14:40:00,91.2,91.22,91.01,91.01,63545.0,86.643,86.662,86.4625,86.4625,63545.0
2022-06-22 14:50:00,91.0,91.24,90.98,91.18,81998.0,86.453,86.681,86.434,86.624,81998.0
2022-06-22 15:00:00,91.19,91.26,91.01,91.09,97032.0,86.6335,86.7,86.4625,86.5385,97032.0
2022-06-22 15:10:00,91.08,91.22,91.02,91.12,64053.0,86.529,86.662,86.472,86.567,64053.0
2022-06-22 15:20:00,91.11,91.21,90.87,90.91,112273.0,86.5575,86.6525,86.3295,86.3675,112273.0
2022-06-22 15:30:00,90.88,90.99,90.66,90.77,203998.0,86.339,86.4435,86.13,86.2345,203998.0
2022-06-22 15:40:00,90.75,90.79,90.63,90.71,204619.0,86.2155,86.2535,86.1015,86.1775,204619.0
2022-06-22 15:50:00,90.69,91.01,90.63,90.79,218226.0,86.1585,86.4625,86.1015,86.2535,218226.0
2022-06-23 09:30:00,90.95,91.45,90.95,91.21,138307.0,86.4055,86.8805,86.4055,86.6525,138307.0
2022-06-23 09:40:00,91.09,91.27,90.76,90.95,123312.0,86.5385,86.7095,86.225,86.4055,123312.0
2022-06-23 09:50:00,90.89,91.09,90.56,91.06,72310.0,86.3485,86.5385,86.035,86.51,72310.0
2022-06-23 10:00:00,91.05,91.23,90.77,90.79,55872.0,86.5005,86.6715,86.2345,86.2535,55872.0
2022-06-23 10:10:00,90.77,91.0,90.68,90.76,81358.0,86.2345,86.453,86.149,86.225,81358.0
2022-06-23 10:20:00,90.82,91.09,90.76,90.91,81499.0,86.282,86.5385,86.225,86.3675,81499.0
2022-06-23 10:30:00,90.94,91.17,90.78,91.17,92004.0,86.396,86.6145,86.244,86.6145,92004.0
2022-06-23 10:40:00,91.19,91.35,91.14,91.2,68392.0,86.6335,86.7855,86.586,86.643,68392.0
2022-06-23 10:50:00,91.22,91.39,91.12,91.28,87655.0,86.662,86.8235,86.567,86.719,87655.0
2022-06-23 11:00:00,91.29,91.31,91.05,91.27,46563.0,86.7285,86.7475,86.5005,86.7095,46563.0
2022-06-23 11:10:00,91.28,91.42,91.15,91.33,38460.0,86.719,86.852,86.5955,86.7665,38460.0
2022-06-23 11:20:00,91.33,91.38,91.09,91.09,58857.0,86.7665,86.814,86.5385,86.5385,58857.0
2022-06-23 11:30:00,91.12,91.18,90.71,90.73,89085.0,86.567,86.624,86.1775,86.1965,89085.0
2022-06-23 11:40:00,90.69,90.97,90.67,90.95,47567.0,86.1585,86.4245,86.1395,86.4055,47567.0
2022-06-23 11:50:00,90.95,91.06,90.8,90.83,66110.0,86.4055,86.51,86.263,86.2915,66110.0
2022-06-23 12:00:00,90.79,90.82,90.43,90.55,54961.0,86.2535,86.282,85.9115,86.0255,54961.0
2022-06-23 12:10:00,90.59,90.85,90.48,90.77,45603.0,86.0635,86.3105,85.959,86.2345,45603.0
2022-06-23 12:20:00,90.79,90.85,90.63,90.68,55729.0,86.2535,86.3105,86.1015,86.149,55729.0
2022-06-23 12:30:00,90.69,90.74,90.36,90.42,37420.0,86.1585,86.206,85.845,85.902,37420.0
2022-06-23 12:40:00,90.42,90.57,90.33,90.41,76323.0,85.902,86.0445,85.8165,85.8925,76323.0
2022-06-23 12:50:00,90.38,90.39,90.18,90.23,75648.0,85.864,85.8735,85.674,85.7215,75648.0
2022-06-23 13:00:00,90.22,90.41,90.03,90.36,83380.0,85.712,85.8925,85.5315,85.845,83380.0
2022-06-23 13:10:00,90.38,90.51,90.36,90.44,106796.0,85.864,85.9875,85.845,85.921,106796.0
2022-06-23 13:20:00,90.46,90.58,90.32,90.33,57850.0,85.94,86.054,85.807,85.8165,57850.0
2022-06-23 13:30:00,90.34,90.44,90.23,90.28,50251.0,85.826,85.921,85.7215,85.769,50251.0
2022-06-23 13:40:00,90.3,90.44,90.19,90.44,159132.0,85.788,85.921,85.6835,85.921,159132.0
2022-06-23 13:50:00,90.44,90.57,90.44,90.5,32542.0,85.921,86.0445,85.921,85.978,32542.0
2022-06-23 14:00:00,90.53,90.56,90.36,90.43,81045.0,86.0065,86.035,85.845,85.9115,81045.0
2022-06-23 14:10:00,90.45,90.51,90.36,90.46,85319.0,85.9305,85.9875,85.845,85.94,85319.0
2022-06-23 14:20:00,90.47,90.64,90.41,90.63,28754.0,85.9495,86.111,85.8925,86.1015,28754.0
2022-06-23 14:30:00,90.63,90.9,90.63,90.85,52377.0,86.1015,86.358,86.1015,86.3105,52377.0
2022-06-23 14:40:00,90.82,90.87,90.77,90.87,41801.0,86.282,86.3295,86.2345,86.3295,41801.0
2022-06-23 14:50:00,90.87,90.95,90.85,90.94,56656.0,86.3295,86.4055,86.3105,86.396,56656.0
2022-06-23 15:00:00,90.94,91.07,90.83,91.04,48082.0,86.396,86.5195,86.2915,86.491,48082.0
2022-06-23 15:10:00,91.04,91.1,90.96,91.06,67105.0,86.491,86.548,86.415,86.51,67105.0
2022-06-23 15:20:00,91.05,91.26,91.04,91.21,72906.0,86.5005,86.7,86.491,86.6525,72906.0
2022-06-23 15:30:00,91.21,91.59,91.2,91.38,141420.0,86.6525,87.0135,86.643,86.814,141420.0
2022-06-23 15:40:00,91.4,91.6,91.37,91.59,132496.0,86.833,87.023,86.8045,87.0135,132496.0
2022-06-23 15:50:00,91.61,91.7,91.36,91.48,302524.0,87.0325,87.118,86.795,86.909,302524.0
2022-06-24 09:30:00,92.15,92.73,92.08,92.5,137016.0,87.5455,88.0965,87.479,87.878,137016.0
2022-06-24 09:40:00,92.51,92.86,92.45,92.8,93861.0,87.8875,88.22,87.8305,88.163,93861.0
2022-06-24 09:50:00,92.85,93.1,92.83,93.05,62662.0,88.2105,88.4481,88.1915,88.4006,62662.0
2022-06-24 10:00:00,93.08,93.73,93.08,93.71,160413.0,88.4291,89.0466,88.4291,89.0276,160413.0
2022-06-24 10:10:00,93.69,93.81,93.52,93.79,58559.0,89.0086,89.1226,88.8471,89.1036,58559.0
2022-06-24 10:20:00,93.78,93.94,93.74,93.78,61662.0,89.0941,89.2461,89.0561,89.0941,61662.0
2022-06-24 10:30:00,93.8,93.9,93.74,93.86,45915.0,89.1131,89.2081,89.0561,89.1701,45915.0
2022-06-24 10:40:00,93.84,94.02,93.71,93.99,32780.0,89.1511,89.3221,89.0276,89.2936,32780.0
2022-06-24 10:50:00,94.02,94.06,93.91,93.99,26856.0,89.3221,89.3601,89.2176,89.2936,26856.0
2022-06-24 11:00:00,94.01,94.12,93.91,93.96,159655.0,89.3126,89.4171,89.2176,89.2651,159655.0
2022-06-24 11:10:00,93.98,93.98,93.71,93.77,47241.0,89.2841,89.2841,89.0276,89.0846,47241.0
2022-06-24 11:20:00,93.77,94.06,93.76,94.05,96719.0,89.0846,89.3601,89.0751,89.3506,96719.0
2022-06-24 11:30:00,94.08,94.14,94.01,94.14,226237.0,89.3791,89.4361,89.3126,89.4361,226237.0
2022-06-24 11:40:00,94.13,94.24,94.06,94.09,154798.0,89.4266,89.5311,89.3601,89.3886,154798.0
2022-06-24 11:50:00,94.09,94.19,94.03,94.07,43302.0,89.3886,89.4836,89.3316,89.3696,43302.0
2022-06-24 12:00:00,94.07,94.12,94.04,94.06,41670.0,89.3696,89.4171,89.3411,89.3601,41670.0
2022-06-24 12:10:00,94.06,94.1,94.03,94.08,35963.0,89.3601,89.3981,89.3316,89.3791,35963.0
2022-06-24 12:20:00,94.07,94.09,93.95,93.99,46049.0,89.3696,89.3886,89.2556,89.2936,46049.0
2022-06-24 12:30:00,94.01,94.05,93.92,94.03,25277.0,89.3126,89.3506,89.2271,89.3316,25277.0
2022-06-24 12:40:00,94.04,94.15,94.02,94.08,40889.0,89.3411,89.4456,89.3221,89.3791,40889.0
2022-06-24 12:50:00,94.09,94.1,94.01,94.09,45828.0,89.3886,89.3981,89.3126,89.3886,45828.0
2022-06-24 13:00:00,94.09,94.18,94.08,94.12,31194.0,89.3886,89.4741,89.3791,89.4171,31194.0
2022-06-24 13:10:00,94.11,94.19,94.09,94.1,37703.0,89.4076,89.4836,89.3886,89.3981,37703.0
2022-06-24 13:20:00,94.1,94.1,93.98,94.03,56812.0,89.3981,89.3981,89.2841,89.3316,56812.0
2022-06-24 13:30:00,94.03,94.07,93.97,94.03,43907.0,89.3316,89.3696,89.2746,89.3316,43907.0
2022-06-24 13:40:00,94.01,94.15,94.0,94.08,38385.0,89.3126,89.4456,89.3031,89.3791,38385.0
2022-06-24 13:50:00,94.07,94.13,93.99,94.02,137426.0,89.3696,89.4266,89.2936,89.3221,137426.0
2022-06-24 14:00:00,94.04,94.05,93.9,93.93,44009.0,89.3411,89.3506,89.2081,89.2366,44009.0
2022-06-24 14:10:00,93.95,94.01,93.92,93.94,122120.0,89.2556,89.3126,89.2271,89.2461,122120.0
2022-06-24 14:20:00,93.95,94.0,93.87,93.99,65822.0,89.2556,89.3031,89.1796,89.2936,65822.0
2022-06-24 14:30:00,93.98,94.03,93.93,93.94,41729.0,89.2841,89.3316,89.2366,89.2461,41729.0
2022-06-24 14:40:00,93.95,94.03,93.94,94.02,65271.0,89.2556,89.3316,89.2461,89.3221,65271.0
2022-06-24 14:50:00,94.03,94.08,94.0,94.08,45001.0,89.3316,89.3791,89.3031,89.3791,45001.0
2022-06-24 15:00:00,94.07,94.15,94.07,94.08,71046.0,89.3696,89.4456,89.3696,89.3791,71046.0
2022-06-24 15:10:00,94.07,94.14,94.04,94.05,45359.0,89.3696,89.4361,89.3411,89.3506,45359.0
2022-06-24 15:20:00,94.04,94.1,94.0,94.09,56110.0,89.3411,89.3981,89.3031,89.3886,56110.0
2022-06-24 15:30:00,94.1,94.11,93.92,94.05,80181.0,89.3981,89.4076,89.2271,89.3506,80181.0
2022-06-24 15:40:00,94.06,94.12,94.0,94.0,108747.0,89.3601,89.4171,89.3031,89.3031,108747.0
2022-06-24 15:50:00,94.03,94.31,94.03,94.28,398515.0,89.3316,89.5976,89.3316,89.5691,398515.0
2022-06-27 09:30:00,94.77,95.14,94.35,94.68,181817.0,90.0346,90.3861,89.6356,89.9491,181817.0
2022-06-27 09:40:00,94.71,94.71,94.11,94.25,186844.0,89.9776,89.9776,89.4076,89.5406,186844.0
2022-06-27 09:50:00,94.23,94.6,94.15,94.31,35943.0,89.5216,89.8731,89.4456,89.5976,35943.0
2022-06-27 10:00:00,94.3,94.82,94.3,94.53,129639.0,89.5881,90.0821,89.5881,89.8066,129639.0
2022-06-27 10:10:00,94.54,94.68,94.39,94.66,209557.0,89.8161,89.9491,89.6736,89.9301,209557.0
2022-06-27 10:20:00,94.64,94.75,94.32,94.4,48691.0,89.9111,90.0156,89.6071,89.6831,48691.0
2022-06-27 10:30:00,94.38,94.93,94.35,94.9,56348.0,89.6641,90.1866,89.6356,90.1581,56348.0
2022-06-27 10:40:00,94.91,95.25,94.87,95.22,52872.0,90.1676,90.4906,90.1296,90.4621,52872.0
2022-06-27 10:50:00,95.21,95.43,95.21,95.29,56166.0,90.4526,90.6616,90.4526,90.5286,56166.0
2022-06-27 11:00:00,95.34,95.41,95.26,95.28,42053.0,90.5761,90.6426,90.5001,90.5191,42053.0
2022-06-27 11:10:00,95.28,95.38,95.21,95.35,39461.0,90.5191,90.6141,90.4526,90.5856,39461.0
2022-06-27 11:20:00,95.39,95.68,95.36,95.57,177363.0,90.6236,90.8991,90.5951,90.7946,177363.0
2022-06-27 11:30:00,95.56,95.56,95.4,95.45,180855.0,90.7851,90.7851,90.6331,90.6806,180855.0
2022-06-27 11:40:00,95.44,95.6,95.44,95.51,51438.0,90.6711,90.8231,90.6711,90.7376,51438.0
2022-06-27 11:50:00,95.49,95.51,95.32,95.45,45180.0,90.7186,90.7376,90.5571,90.6806,45180.0
2022-06-27 12:00:00,95.42,95.48,95.11,95.17,54438.0,90.6521,90.7091,90.3576,90.4146,54438.0
2022-06-27 12:10:00,95.16,95.26,95.1,95.25,36759.0,90.4051,90.5001,90.3481,90.4906,36759.0
2022-06-27 12:20:00,95.24,95.25,94.96,95.02,68939.0,90.4811,90.4906,90.2151,90.2721,68939.0
2022-06-27 12:30:00,95.01,95.08,94.91,95.06,45713.0,90.2626,90.3291,90.1676,90.3101,45713.0
2022-06-27 12:40:00,95.05,95.29,95.04,95.29,116805.0,90.3006,90.5286,90.2911,90.5286,116805.0
2022-06-27 12:50:00,95.27,95.41,95.26,95.38,54728.0,90.5096,90.6426,90.5001,90.6141,54728.0
2022-06-27 13:00:00,95.39,95.4,95.14,95.27,132662.0,90.6236,90.6331,90.3861,90.5096,132662.0
2022-06-27 13:10:00,95.27,95.5,95.23,95.35,431925.0,90.5096,90.7281,90.4716,90.5856,431925.0
2022-06-27 13:20:00,95.36,95.38,95.21,95.23,66697.0,90.5951,90.6141,90.4526,90.4716,66697.0
2022-06-27 13:30:00,95.21,95.26,95.14,95.24,165586.0,90.4526,90.5001,90.3861,90.4811,165586.0
2022-06-27 13:40:00,95.24,95.28,94.99,95.09,79115.0,90.4811,90.5191,90.2436,90.3386,79115.0
2022-06-27 13:50:00,95.1,95.22,95.08,95.16,51006.0,90.3481,90.4621,90.3291,90.4051,51006.0
2022-06-27 14:00:00,95.16,95.25,95.06,95.19,31801.0,90.4051,90.4906,90.3101,90.4336,31801.0
2022-06-27 14:10:00,95.2,95.38,95.17,95.38,91547.0,90.4431,90.6141,90.4146,90.6141,91547.0
2022-06-27 14:20:00,95.39,95.42,95.14,95.23,53296.0,90.6236,90.6521,90.3861,90.4716,53296.0
2022-06-27 14:30:00,95.24,95.43,95.19,95.41,39483.0,90.4811,90.6616,90.4336,90.6426,39483.0
2022-06-27 14:40:00,95.41,95.43,95.3,95.4,36888.0,90.6426,90.6616,90.5381,90.6331,36888.0
2022-06-27 14:50:00,95.41,95.43,95.3,95.32,50786.0,90.6426,90.6616,90.5381,90.5571,50786.0
2022-06-27 15:00:00,95.3,95.33,95.01,95.28,102672.0,90.5381,90.5666,90.2626,90.5191,102672.0
2022-06-27 15:10:00,95.26,95.47,95.26,95.42,63748.0,90.5001,90.6996,90.5001,90.6521,63748.0
2022-06-27 15:20:00,95.42,95.44,95.27,95.32,87756.0,90.6521,90.6711,90.5096,90.5571,87756.0
2022-06-27 15:30:00,95.31,95.32,95.0,95.06,129512.0,90.5476,90.5571,90.2531,90.3101,129512.0
2022-06-27 15:40:00,95.06,95.36,95.04,95.24,110588.0,90.3101,90.5951,90.2911,90.4811,110588.0
2022-06-27 15:50:00,95.24,95.24,94.84,95.05,323432.0,90.4811,90.4811,90.1011,90.3006,323432.0
2022-06-28 09:30:00,95.61,96.38,95.61,96.01,150917.0,90.8326,91.5642,90.8326,91.2126,150917.0
2022-06-28 09:40:00,96.01,96.29,96.0,96.27,59620.0,91.2126,91.4787,91.2031,91.4597,59620.0
2022-06-28 09:50:00,96.29,96.4,96.09,96.25,41373.0,91.4787,91.5832,91.2886,91.4407,41373.0
2022-06-28 10:00:00,96.19,96.32,95.67,95.8,26911.0,91.3837,91.5072,90.8896,91.0131,26911.0
2022-06-28 10:10:00,95.79,95.99,95.77,95.86,39551.0,91.0036,91.1936,90.9846,91.0701,39551.0
2022-06-28 10:20:00,95.77,95.81,95.57,95.69,26466.0,90.9846,91.0226,90.7946,90.9086,26466.0
2022-06-28 10:30:00,95.64,95.73,95.43,95.73,26267.0,90.8611,90.9466,90.6616,90.9466,26267.0
2022-06-28 10:40:00,95.7,95.78,95.39,95.55,43521.0,90.9181,90.9941,90.6236,90.7756,43521.0
2022-06-28 10:50:00,95.47,95.67,95.39,95.67,26992.0,90.6996,90.8896,90.6236,90.8896,26992.0
2022-06-28 11:00:00,95.66,95.77,95.53,95.53,40605.0,90.8801,90.9846,90.7566,90.7566,40605.0
2022-06-28 11:10:00,95.57,95.64,95.25,95.28,85278.0,90.7946,90.8611,90.4906,90.5191,85278.0
2022-06-28 11:20:00,95.27,95.3,94.87,94.89,46984.0,90.5096,90.5381,90.1296,90.1486,46984.0
2022-06-28 11:30:00,94.88,94.98,94.58,94.58,29588.0,90.1391,90.2341,89.8541,89.8541,29588.0
2022-06-28 11:40:00,94.61,94.66,94.5,94.64,58120.0,89.8826,89.9301,89.7781,89.9111,58120.0
2022-06-28 11:50:00,94.63,94.67,94.43,94.49,46924.0,89.9016,89.9396,89.7116,89.7686,46924.0
2022-06-28 12:00:00,94.48,94.59,94.35,94.56,48107.0,89.7591,89.8636,89.6356,89.8351,48107.0
2022-06-28 12:10:00,94.53,94.67,94.37,94.58,201476.0,89.8066,89.9396,89.6546,89.8541,201476.0
2022-06-28 12:20:00,94.59,94.88,94.56,94.88,42059.0,89.8636,90.1391,89.8351,90.1391,42059.0
2022-06-28 12:30:00,94.84,94.89,94.66,94.88,67833.0,90.1011,90.1486,89.9301,90.1391,67833.0
2022-06-28 12:40:00,94.87,95.0,94.84,94.88,24452.0,90.1296,90.2531,90.1011,90.1391,24452.0
2022-06-28 12:50:00,94.87,94.89,94.65,94.71,29335.0,90.1296,90.1486,89.9206,89.9776,29335.0
2022-06-28 13:00:00,94.71,94.79,94.31,94.31,74769.0,89.9776,90.0536,89.5976,89.5976,74769.0
2022-06-28 13:10:00,94.31,94.38,94.16,94.21,75954.0,89.5976,89.6641,89.4551,89.5026,75954.0
2022-06-28 13:20:00,94.22,94.41,94.09,94.4,52121.0,89.5121,89.6926,89.3886,89.6831,52121.0
2022-06-28 13:30:00,94.39,94.45,94.08,94.15,155482.0,89.6736,89.7306,89.3791,89.4456,155482.0
2022-06-28 13:40:00,94.14,94.32,94.11,94.23,55337.0,89.4361,89.6071,89.4076,89.5216,55337.0
2022-06-28 13:50:00,94.24,94.29,94.17,94.21,36231.0,89.5311,89.5786,89.4646,89.5026,36231.0
2022-06-28 14:00:00,94.2,94.44,94.02,94.03,65786.0,89.4931,89.7211,89.3221,89.3316,65786.0
2022-06-28 14:10:00,94.04,94.07,93.76,93.76,61703.0,89.3411,89.3696,89.0751,89.0751,61703.0
2022-06-28 14:20:00,93.75,93.85,93.7,93.84,32490.0,89.0656,89.1606,89.0181,89.1511,32490.0
2022-06-28 14:30:00,93.8,93.82,93.66,93.67,38830.0,89.1131,89.1321,88.9801,88.9896,38830.0
2022-06-28 14:40:00,93.66,94.05,93.66,94.02,112532.0,88.9801,89.3506,88.9801,89.3221,112532.0
2022-06-28 14:50:00,94.04,94.05,93.89,93.9,79757.0,89.3411,89.3506,89.1986,89.2081,79757.0
2022-06-28 15:00:00,93.91,93.99,93.72,93.8,89710.0,89.2176,89.2936,89.0371,89.1131,89710.0
2022-06-28 15:10:00,93.82,94.0,93.79,93.99,75016.0,89.1321,89.3031,89.1036,89.2936,75016.0
2022-06-28 15:20:00,93.97,94.06,93.84,93.93,45802.0,89.2746,89.3601,89.1511,89.2366,45802.0
2022-06-28 15:30:00,93.93,94.01,93.82,93.91,61439.0,89.2366,89.3126,89.1321,89.2176,61439.0
2022-06-28 15:40:00,93.92,93.93,93.66,93.75,62547.0,89.2271,89.2366,88.9801,89.0656,62547.0
2022-06-28 15:50:00,93.73,93.8,93.59,93.64,171549.0,89.0466,89.1131,88.9136,88.9611,171549.0
2022-06-29 09:30:00,93.68,93.83,92.42,92.42,203086.0,88.9991,89.1416,87.802,87.802,203086.0
2022-06-29 09:40:00,92.37,92.55,92.21,92.41,98242.0,87.7545,87.9255,87.6025,87.7925,98242.0
2022-06-29 09:50:00,92.4,92.95,92.35,92.52,102965.0,87.783,88.3055,87.7355,87.897,102965.0
2022-06-29 10:00:00,92.54,92.91,92.42,92.62,78470.0,87.916,88.2675,87.802,87.992,78470.0
2022-06-29 10:10:00,92.58,92.75,92.14,92.24,41141.0,87.954,88.1155,87.536,87.631,41141.0
2022-06-29 10:20:00,92.27,92.6,92.21,92.42,47377.0,87.6595,87.973,87.6025,87.802,47377.0
2022-06-29 10:30:00,92.42,92.76,92.32,92.48,75659.0,87.802,88.125,87.707,87.859,75659.0
2022-06-29 10:40:00,92.47,92.73,92.43,92.49,53686.0,87.8495,88.0965,87.8115,87.8685,53686.0
2022-06-29 10:50:00,92.49,92.63,92.2,92.25,53005.0,87.8685,88.0015,87.593,87.6405,53005.0
2022-06-29 11:00:00,92.25,92.3,92.0,92.18,73362.0,87.6405,87.688,87.403,87.574,73362.0
2022-06-29 11:10:00,92.18,92.22,91.98,92.03,45472.0,87.574,87.612,87.384,87.4315,45472.0
2022-06-29 11:20:00,92.05,92.1,91.83,92.07,39807.0,87.4505,87.498,87.2415,87.4695,39807.0
2022-06-29 11:30:00,92.06,92.55,92.01,92.48,77228.0,87.46,87.9255,87.4125,87.859,77228.0
2022-06-29 11:40:00,92.48,92.53,92.27,92.36,47443.0,87.859,87.9065,87.6595,87.745,47443.0
2022-06-29 11:50:00,92.34,92.57,92.31,92.53,23360.0,87.726,87.9445,87.6975,87.9065,23360.0
2022-06-29 12:00:00,92.53,92.58,92.22,92.24,94678.0,87.9065,87.954,87.612,87.631,94678.0
2022-06-29 12:10:00,92.26,92.35,92.11,92.3,36255.0,87.65,87.7355,87.5075,87.688,36255.0
2022-06-29 12:20:00,92.37,92.43,92.03,92.05,48373.0,87.7545,87.8115,87.4315,87.4505,48373.0
2022-06-29 12:30:00,92.04,92.39,92.04,92.36,85261.0,87.441,87.7735,87.441,87.745,85261.0
2022-06-29 12:40:00,92.38,92.42,92.23,92.26,44940.0,87.764,87.802,87.6215,87.65,44940.0
2022-06-29 12:50:00,92.25,92.38,92.22,92.32,82939.0,87.6405,87.764,87.612,87.707,82939.0
2022-06-29 13:00:00,92.32,92.46,92.22,92.44,47402.0,87.707,87.84,87.612,87.821,47402.0
2022-06-29 13:10:00,92.45,92.5,92.05,92.12,47547.0,87.8305,87.878,87.4505,87.517,47547.0
2022-06-29 13:20:00,92.1,92.25,92.01,92.22,58375.0,87.498,87.6405,87.4125,87.612,58375.0
2022-06-29 13:30:00,92.2,92.36,92.07,92.33,42513.0,87.593,87.745,87.4695,87.7165,42513.0
2022-06-29 13:40:00,92.33,92.47,92.3,92.39,31432.0,87.7165,87.8495,87.688,87.7735,31432.0
2022-06-29 13:50:00,92.4,92.65,92.4,92.61,133866.0,87.783,88.0205,87.783,87.9825,133866.0
2022-06-29 14:00:00,92.61,92.87,92.57,92.76,51843.0,87.9825,88.2295,87.9445,88.125,51843.0
2022-06-29 14:10:00,92.75,92.85,92.71,92.78,65626.0,88.1155,88.2105,88.0775,88.144,65626.0
2022-06-29 14:20:00,92.77,92.77,92.6,92.74,33003.0,88.1345,88.1345,87.973,88.106,33003.0
2022-06-29 14:30:00,92.73,92.74,92.54,92.54,60971.0,88.0965,88.106,87.916,87.916,60971.0
2022-06-29 14:40:00,92.53,92.57,92.4,92.47,82543.0,87.9065,87.9445,87.783,87.8495,82543.0
2022-06-29 14:50:00,92.47,92.57,92.44,92.48,82602.0,87.8495,87.9445,87.821,87.859,82602.0
2022-06-29 15:00:00,92.47,92.57,92.34,92.57,55015.0,87.8495,87.9445,87.726,87.9445,55015.0
2022-06-29 15:10:00,92.54,92.71,92.42,92.6,108944.0,87.916,88.0775,87.802,87.973,108944.0
2022-06-29 15:20:00,92.58,92.77,92.57,92.77,126793.0,87.954,88.1345,87.9445,88.1345,126793.0
2022-06-29 15:30:00,92.77,92.77,92.45,92.53,116030.0,88.1345,88.1345,87.8305,87.9065,116030.0
2022-06-29 15:40:00,92.49,92.59,92.46,92.54,70919.0,87.8685,87.9635,87.84,87.916,70919.0
2022-06-29 15:50:00,92.55,92.87,92.47,92.81,210521.0,87.9255,88.2295,87.8495,88.1725,210521.0
2022-06-30 09:30:00,91.27,91.82,91.2,91.2,116833.0,86.7095,87.232,86.643,86.643,116833.0
2022-06-30 09:40:00,91.16,91.35,91.05,91.22,88753.0,86.605,86.7855,86.5005,86.662,88753.0
2022-06-30 09:50:00,91.23,91.29,90.92,91.03,36718.0,86.6715,86.7285,86.377,86.4815,36718.0
2022-06-30 10:00:00,91.02,91.08,90.9,90.98,159715.0,86.472,86.529,86.358,86.434,159715.0
2022-06-30 10:10:00,90.99,91.29,90.93,91.22,69079.0,86.4435,86.7285,86.3865,86.662,69079.0
2022-06-30 10:20:00,91.17,91.37,91.09,91.24,36991.0,86.6145,86.8045,86.5385,86.681,36991.0
2022-06-30 10:30:00,91.27,91.72,91.18,91.5,206694.0,86.7095,87.137,86.624,86.928,206694.0
2022-06-30 10:40:00,91.48,91.52,91.37,91.45,45828.0,86.909,86.947,86.8045,86.8805,45828.0
2022-06-30 10:50:00,91.45,91.93,91.45,91.86,51563.0,86.8805,87.3365,86.8805,87.27,51563.0
2022-06-30 11:00:00,91.84,92.11,91.62,92.11,56222.0,87.251,87.5075,87.042,87.5075,56222.0
2022-06-30 11:10:00,92.13,92.15,91.94,92.05,55155.0,87.5265,87.5455,87.346,87.4505,55155.0
2022-06-30 11:20:00,92.05,92.47,92.04,92.37,235479.0,87.4505,87.8495,87.441,87.7545,235479.0
2022-06-30 11:30:00,92.37,92.42,92.2,92.39,186799.0,87.7545,87.802,87.593,87.7735,186799.0
2022-06-30 11:40:00,92.38,92.73,92.35,92.68,224755.0,87.764,88.0965,87.7355,88.049,224755.0
2022-06-30 11:50:00,92.63,92.74,92.54,92.73,220485.0,88.0015,88.106,87.916,88.0965,220485.0
2022-06-30 12:00:00,92.73,92.76,92.41,92.41,288059.0,88.0965,88.125,87.7925,87.7925,288059.0
2022-06-30 12:10:00,92.4,92.74,92.38,92.74,254566.0,87.783,88.106,87.764,88.106,254566.0
2022-06-30 12:20:00,92.73,93.3,92.7,93.3,284973.0,88.0965,88.6381,88.068,88.6381,284973.0
2022-06-30 12:30:00,93.3,93.46,93.12,93.18,231401.0,88.6381,88.7901,88.4671,88.5241,231401.0
2022-06-30 12:40:00,93.18,93.22,92.98,93.0,232580.0,88.5241,88.5621,88.334,88.353,232580.0
2022-06-30 12:50:00,93.01,93.18,92.94,93.11,203885.0,88.3625,88.5241,88.296,88.4576,203885.0
2022-06-30 13:00:00,93.11,93.21,92.86,92.88,213406.0,88.4576,88.5526,88.22,88.239,213406.0
2022-06-30 13:10:00,92.88,92.89,92.57,92.72,249651.0,88.239,88.2485,87.9445,88.087,249651.0
2022-06-30 13:20:00,92.73,92.93,92.69,92.84,235465.0,88.0965,88.2865,88.0585,88.201,235465.0
2022-06-30 13:30:00,92.84,92.97,92.84,92.93,51314.0,88.201,88.3245,88.201,88.2865,51314.0
2022-06-30 13:40:00,92.96,93.09,92.7,93.01,64050.0,88.315,88.4386,88.068,88.3625,64050.0
2022-06-30 13:50:00,92.99,93.12,92.82,92.88,69532.0,88.3435,88.4671,88.182,88.239,69532.0
2022-06-30 14:00:00,92.91,92.91,92.66,92.72,71857.0,88.2675,88.2675,88.03,88.087,71857.0
2022-06-30 14:10:00,92.71,92.83,92.61,92.79,76932.0,88.0775,88.1915,87.9825,88.1535,76932.0
2022-06-30 14:20:00,92.81,92.82,92.42,92.66,102555.0,88.1725,88.182,87.802,88.03,102555.0
2022-06-30 14:30:00,92.66,92.71,92.55,92.61,44924.0,88.03,88.0775,87.9255,87.9825,44924.0
2022-06-30 14:40:00,92.59,92.59,92.23,92.37,142715.0,87.9635,87.9635,87.6215,87.7545,142715.0
2022-06-30 14:50:00,92.36,92.37,92.17,92.27,72954.0,87.745,87.7545,87.5645,87.6595,72954.0
2022-06-30 15:00:00,92.28,92.34,91.89,91.89,199855.0,87.669,87.726,87.2985,87.2985,199855.0
2022-06-30 15:10:00,91.89,91.95,91.7,91.77,138305.0,87.2985,87.3555,87.118,87.1845,138305.0
2022-06-30 15:20:00,91.8,92.13,91.76,92.13,391506.0,87.213,87.5265,87.175,87.5265,391506.0
2022-06-30 15:30:00,92.12,92.34,92.08,92.16,125045.0,87.517,87.726,87.479,87.555,125045.0
2022-06-30 15:40:00,92.15,92.28,91.87,92.07,122104.0,87.5455,87.669,87.2795,87.4695,122104.0
2022-06-30 15:50:00,92.06,92.44,91.85,92.4,206883.0,87.46,87.821,87.2605,87.783,206883.0
2022-07-01 09:30:00,91.97,92.58,91.97,92.54,233680.0,87.3745,87.954,87.3745,87.916,233680.0
2022-07-01 09:40:00,92.59,93.27,92.55,93.12,100772.0,87.9635,88.6096,87.9255,88.4671,100772.0
2022-07-01 09:50:00,93.16,93.29,92.98,93.01,65502.0,88.5051,88.6286,88.334,88.3625,65502.0
2022-07-01 10:00:00,93.0,93.22,92.53,92.64,89377.0,88.353,88.5621,87.9065,88.011,89377.0
2022-07-01 10:10:00,92.64,92.69,91.79,92.0,84610.0,88.011,88.0585,87.2035,87.403,84610.0
2022-07-01 10:20:00,91.92,91.99,91.59,91.65,42182.0,87.327,87.3935,87.0135,87.0705,42182.0
2022-07-01 10:30:00,91.61,91.7,91.27,91.33,73221.0,87.0325,87.118,86.7095,86.7665,73221.0
2022-07-01 10:40:00,91.23,91.82,91.23,91.69,147722.0,86.6715,87.232,86.6715,87.1085,147722.0
2022-07-01 10:50:00,91.66,91.95,91.44,91.79,39763.0,87.08,87.3555,86.871,87.2035,39763.0
2022-07-01 11:00:00,91.77,92.13,91.7,92.11,35492.0,87.1845,87.5265,87.118,87.5075,35492.0
2022-07-01 11:10:00,92.11,92.33,92.01,92.17,72432.0,87.5075,87.7165,87.4125,87.5645,72432.0
2022-07-01 11:20:00,92.14,92.25,92.0,92.0,64116.0,87.536,87.6405,87.403,87.403,64116.0
2022-07-01 11:30:00,92.06,92.23,91.98,92.03,116491.0,87.46,87.6215,87.384,87.4315,116491.0
2022-07-01 11:40:00,92.03,92.13,91.95,92.04,48420.0,87.4315,87.5265,87.3555,87.441,48420.0
2022-07-01 11:50:00,91.99,92.0,91.52,91.63,38954.0,87.3935,87.403,86.947,87.0515,38954.0
2022-07-01 12:00:00,91.62,91.77,91.47,91.76,59665.0,87.042,87.1845,86.8995,87.175,59665.0
2022-07-01 12:10:00,91.73,92.1,91.65,92.06,97293.0,87.1465,87.498,87.0705,87.46,97293.0
2022-07-01 12:20:00,91.99,92.13,91.99,92.13,42888.0,87.3935,87.5265,87.3935,87.5265,42888.0
2022-07-01 12:30:00,92.13,92.19,91.94,91.94,209683.0,87.5265,87.5835,87.346,87.346,209683.0
2022-07-01 12:40:00,91.93,91.99,91.73,91.88,41489.0,87.3365,87.3935,87.1465,87.289,41489.0
2022-07-01 12:50:00,91.88,92.11,91.76,91.76,36866.0,87.289,87.5075,87.175,87.175,36866.0
2022-07-01 13:00:00,91.79,91.9,91.77,91.89,42999.0,87.2035,87.308,87.1845,87.2985,42999.0
2022-07-01 13:10:00,91.9,92.09,91.86,92.06,116273.0,87.308,87.4885,87.27,87.46,116273.0
2022-07-01 13:20:00,92.04,92.34,92.04,92.33,17026.0,87.441,87.726,87.441,87.7165,17026.0
2022-07-01 13:30:00,92.34,92.52,92.29,92.41,57747.0,87.726,87.897,87.6785,87.7925,57747.0
2022-07-01 13:40:00,92.44,92.61,92.42,92.6,29907.0,87.821,87.9825,87.802,87.973,29907.0
2022-07-01 13:50:00,92.6,92.67,92.52,92.64,43746.0,87.973,88.0395,87.897,88.011,43746.0
2022-07-01 14:00:00,92.66,92.67,92.5,92.55,86790.0,88.03,88.0395,87.878,87.9255,86790.0
2022-07-01 14:10:00,92.53,92.8,92.42,92.8,38493.0,87.9065,88.163,87.802,88.163,38493.0
2022-07-01 14:20:00,92.8,92.95,92.73,92.79,153037.0,88.163,88.3055,88.0965,88.1535,153037.0
2022-07-01 14:30:00,92.8,92.95,92.8,92.93,79506.0,88.163,88.3055,88.163,88.2865,79506.0
2022-07-01 14:40:00,92.92,93.06,92.88,93.02,77127.0,88.277,88.4101,88.239,88.372,77127.0
2022-07-01 14:50:00,93.02,93.04,92.85,93.02,71495.0,88.372,88.391,88.2105,88.372,71495.0
2022-07-01 15:00:00,93.02,93.04,92.79,93.02,58299.0,88.372,88.391,88.1535,88.372,58299.0
2022-07-01 15:10:00,93.03,93.12,92.99,93.05,117343.0,88.3815,88.4671,88.3435,88.4006,117343.0
2022-07-01 15:20:00,93.06,93.13,92.94,93.1,52699.0,88.4101,88.4766,88.296,88.4481,52699.0
2022-07-01 15:30:00,93.1,93.33,93.1,93.33,59228.0,88.4481,88.6666,88.4481,88.6666,59228.0
2022-07-01 15:40:00,93.33,93.43,93.27,93.42,70186.0,88.6666,88.7616,88.6096,88.7521,70186.0
2022-07-01 15:50:00,93.42,93.46,93.08,93.26,382598.0,88.7521,88.7901,88.4291,88.6001,382598.0
2022-07-05 09:30:00,91.77,91.94,91.25,91.25,252628.0,87.1845,87.346,86.6905,86.6905,252628.0
2022-07-05 09:40:00,91.26,91.53,91.02,91.06,113189.0,86.7,86.9565,86.472,86.51,113189.0
2022-07-05 09:50:00,91.09,91.17,90.7,90.83,85084.0,86.5385,86.6145,86.168,86.2915,85084.0
2022-07-05 10:00:00,90.81,91.05,90.52,90.7,125187.0,86.2725,86.5005,85.997,86.168,125187.0
2022-07-05 10:10:00,90.7,91.1,90.66,91.02,93007.0,86.168,86.548,86.13,86.472,93007.0
2022-07-05 10:20:00,91.02,91.16,90.95,91.02,230524.0,86.472,86.605,86.4055,86.472,230524.0
2022-07-05 10:30:00,91.01,91.73,90.97,91.7,69031.0,86.4625,87.1465,86.4245,87.118,69031.0
2022-07-05 10:40:00,91.68,91.72,91.19,91.34,73290.0,87.099,87.137,86.6335,86.776,73290.0
2022-07-05 10:50:00,91.35,91.42,91.2,91.39,67276.0,86.7855,86.852,86.643,86.8235,67276.0
2022-07-05 11:00:00,91.29,91.43,91.12,91.4,37836.0,86.7285,86.8615,86.567,86.833,37836.0
2022-07-05 11:10:00,91.42,91.47,91.29,91.37,41682.0,86.852,86.8995,86.7285,86.8045,41682.0
2022-07-05 11:20:00,91.37,91.48,91.26,91.36,38339.0,86.8045,86.909,86.7,86.795,38339.0
2022-07-05 11:30:00,91.37,91.57,91.25,91.3,44746.0,86.8045,86.9945,86.6905,86.738,44746.0
2022-07-05 11:40:00,91.33,91.78,91.33,91.68,42073.0,86.7665,87.194,86.7665,87.099,42073.0
2022-07-05 11:50:00,91.7,91.9,91.66,91.8,46641.0,87.118,87.308,87.08,87.213,46641.0
2022-07-05 12:00:00,91.8,91.9,91.67,91.83,34852.0,87.213,87.308,87.0895,87.2415,34852.0
2022-07-05 12:10:00,91.79,91.94,91.6,91.79,35629.0,87.2035,87.346,87.023,87.2035,35629.0
2022-07-05 12:20:00,91.79,92.15,91.73,92.01,61096.0,87.2035,87.5455,87.1465,87.4125,61096.0
2022-07-05 12:30:00,92.02,92.13,91.88,92.1,66936.0,87.422,87.5265,87.289,87.498,66936.0
2022-07-05 12:40:00,92.06,92.1,91.68,91.72,37407.0,87.46,87.498,87.099,87.137,37407.0
2022-07-05 12:50:00,91.73,91.77,91.61,91.69,33516.0,87.1465,87.1845,87.0325,87.1085,33516.0
2022-07-05 13:00:00,91.69,91.97,91.68,91.81,836898.0,87.1085,87.3745,87.099,87.2225,836898.0
2022-07-05 13:10:00,91.82,92.07,91.82,92.05,103236.0,87.232,87.4695,87.232,87.4505,103236.0
2022-07-05 13:20:00,92.06,92.23,92.03,92.06,94271.0,87.46,87.6215,87.4315,87.46,94271.0
2022-07-05 13:30:00,92.06,92.29,92.04,92.23,52924.0,87.46,87.6785,87.441,87.6215,52924.0
2022-07-05 13:40:00,92.25,92.32,92.05,92.22,78981.0,87.6405,87.707,87.4505,87.612,78981.0
2022-07-05 13:50:00,92.23,92.25,92.13,92.18,115734.0,87.6215,87.6405,87.5265,87.574,115734.0
2022-07-05 14:00:00,92.19,92.34,92.13,92.26,100428.0,87.5835,87.726,87.5265,87.65,100428.0
2022-07-05 14:10:00,92.26,92.3,92.15,92.25,54031.0,87.65,87.688,87.5455,87.6405,54031.0
2022-07-05 14:20:00,92.26,92.5,92.22,92.47,67420.0,87.65,87.878,87.612,87.8495,67420.0
2022-07-05 14:30:00,92.48,92.73,92.48,92.72,223022.0,87.859,88.0965,87.859,88.087,223022.0
2022-07-05 14:40:00,92.73,92.74,92.58,92.62,186098.0,88.0965,88.106,87.954,87.992,186098.0
2022-07-05 14:50:00,92.63,92.69,92.58,92.62,75215.0,88.0015,88.0585,87.954,87.992,75215.0
2022-07-05 15:00:00,92.63,92.85,92.48,92.79,107851.0,88.0015,88.2105,87.859,88.1535,107851.0
2022-07-05 15:10:00,92.81,92.86,92.61,92.63,163394.0,88.1725,88.22,87.9825,88.0015,163394.0
2022-07-05 15:20:00,92.66,93.04,92.65,92.96,149953.0,88.03,88.391,88.0205,88.315,149953.0
2022-07-05 15:30:00,92.95,93.04,92.86,92.99,226570.0,88.3055,88.391,88.22,88.3435,226570.0
2022-07-05 15:40:00,93.01,93.22,93.0,93.22,247575.0,88.3625,88.5621,88.353,88.5621,247575.0
2022-07-05 15:50:00,93.21,93.38,93.14,93.35,522911.0,88.5526,88.7141,88.4861,88.6856,522911.0
2022-07-06 09:30:00,93.09,93.58,92.81,93.13,208475.0,88.4386,88.9041,88.1725,88.4766,208475.0
2022-07-06 09:40:00,93.13,93.33,92.77,92.78,64240.0,88.4766,88.6666,88.1345,88.144,64240.0
2022-07-06 09:50:00,92.77,92.87,92.46,92.59,64743.0,88.1345,88.2295,87.84,87.9635,64743.0
2022-07-06 10:00:00,92.49,92.77,92.19,92.67,97033.0,87.8685,88.1345,87.5835,88.0395,97033.0
2022-07-06 10:10:00,92.67,92.67,92.01,92.03,75760.0,88.0395,88.0395,87.4125,87.4315,75760.0
2022-07-06 10:20:00,92.03,92.36,91.99,92.32,32246.0,87.4315,87.745,87.3935,87.707,32246.0
2022-07-06 10:30:00,92.33,92.33,92.05,92.07,43219.0,87.7165,87.7165,87.4505,87.4695,43219.0
2022-07-06 10:40:00,92.02,92.26,91.92,91.94,37824.0,87.422,87.65,87.327,87.346,37824.0
2022-07-06 10:50:00,91.91,92.04,91.74,91.93,44811.0,87.3175,87.441,87.156,87.3365,44811.0
2022-07-06 11:00:00,91.92,91.94,91.49,91.57,50631.0,87.327,87.346,86.9185,86.9945,50631.0
2022-07-06 11:10:00,91.54,91.79,91.49,91.7,93852.0,86.966,87.2035,86.9185,87.118,93852.0
2022-07-06 11:20:00,91.72,91.79,91.48,91.6,68580.0,87.137,87.2035,86.909,87.023,68580.0
2022-07-06 11:30:00,91.56,91.82,91.34,91.79,55190.0,86.985,87.232,86.776,87.2035,55190.0
2022-07-06 11:40:00,91.8,91.99,91.69,91.94,43827.0,87.213,87.3935,87.1085,87.346,43827.0
2022-07-06 11:50:00,91.95,92.12,91.9,92.11,23297.0,87.3555,87.517,87.308,87.5075,23297.0
2022-07-06 12:00:00,92.1,92.13,91.81,91.89,64994.0,87.498,87.5265,87.2225,87.2985,64994.0
2022-07-06 12:10:00,91.84,92.09,91.84,91.99,33113.0,87.251,87.4885,87.251,87.3935,33113.0
2022-07-06 12:20:00,91.98,92.04,91.85,91.91,27579.0,87.384,87.441,87.2605,87.3175,27579.0
2022-07-06 12:30:00,91.9,92.08,91.86,92.02,33225.0,87.308,87.479,87.27,87.422,33225.0
2022-07-06 12:40:00,92.02,92.07,91.96,91.98,28475.0,87.422,87.4695,87.365,87.384,28475.0
2022-07-06 12:50:00,92.0,92.07,91.9,92.07,47436.0,87.403,87.4695,87.308,87.4695,47436.0
2022-07-06 13:00:00,92.07,92.32,92.07,92.27,19680.0,87.4695,87.707,87.4695,87.6595,19680.0
2022-07-06 13:10:00,92.25,92.26,92.12,92.15,38824.0,87.6405,87.65,87.517,87.5455,38824.0
2022-07-06 13:20:00,92.17,92.21,92.07,92.12,49476.0,87.5645,87.6025,87.4695,87.517,49476.0
2022-07-06 13:30:00,92.09,92.16,92.05,92.15,29565.0,87.4885,87.555,87.4505,87.5455,29565.0
2022-07-06 13:40:00,92.17,92.21,92.12,92.2,61619.0,87.5645,87.6025,87.517,87.593,61619.0
2022-07-06 13:50:00,92.2,92.31,92.18,92.24,25272.0,87.593,87.6975,87.574,87.631,25272.0
2022-07-06 14:00:00,92.22,92.47,92.03,92.25,119596.0,87.612,87.8495,87.4315,87.6405,119596.0
2022-07-06 14:10:00,92.24,92.24,91.91,91.96,75734.0,87.631,87.631,87.3175,87.365,75734.0
2022-07-06 14:20:00,91.95,92.42,91.93,92.42,67699.0,87.3555,87.802,87.3365,87.802,67699.0
2022-07-06 14:30:00,92.43,92.77,92.34,92.65,90673.0,87.8115,88.1345,87.726,88.0205,90673.0
2022-07-06 14:40:00,92.7,92.92,92.62,92.67,163540.0,88.068,88.277,87.992,88.0395,163540.0
2022-07-06 14:50:00,92.62,92.64,92.46,92.59,50037.0,87.992,88.011,87.84,87.9635,50037.0
2022-07-06 15:00:00,92.57,92.57,92.38,92.46,210483.0,87.9445,87.9445,87.764,87.84,210483.0
2022-07-06 15:10:00,92.46,92.58,92.41,92.54,83391.0,87.84,87.954,87.7925,87.916,83391.0
2022-07-06 15:20:00,92.53,92.72,92.53,92.62,93354.0,87.9065,88.087,87.9065,87.992,93354.0
2022-07-06 15:30:00,92.63,92.72,92.46,92.47,143954.0,88.0015,88.087,87.84,87.8495,143954.0
2022-07-06 15:40:00,92.45,92.49,92.33,92.39,124621.0,87.8305,87.8685,87.7165,87.7735,124621.0
2022-07-06 15:50:00,92.42,92.44,92.02,92.36,259132.0,87.802,87.821,87.422,87.745,259132.0
2022-07-07 09:30:00,93.04,93.88,93.01,93.79,110572.0,88.391,89.1891,88.3625,89.1036,110572.0
2022-07-07 09:40:00,93.82,94.12,93.78,94.1,42992.0,89.1321,89.4171,89.0941,89.3981,42992.0
2022-07-07 09:50:00,94.07,94.11,93.88,93.97,40183.0,89.3696,89.4076,89.1891,89.2746,40183.0
2022-07-07 10:00:00,93.92,93.92,93.58,93.79,53686.0,89.2271,89.2271,88.9041,89.1036,53686.0
2022-07-07 10:10:00,93.81,93.87,93.42,93.46,56973.0,89.1226,89.1796,88.7521,88.7901,56973.0
2022-07-07 10:20:00,93.41,93.72,93.34,93.71,30235.0,88.7426,89.0371,88.6761,89.0276,30235.0
2022-07-07 10:30:00,93.74,93.92,93.71,93.84,107953.0,89.0561,89.2271,89.0276,89.1511,107953.0
2022-07-07 10:40:00,93.84,93.95,93.76,93.92,30757.0,89.1511,89.2556,89.0751,89.2271,30757.0
2022-07-07 10:50:00,93.91,94.03,93.82,93.88,27940.0,89.2176,89.3316,89.1321,89.1891,27940.0
2022-07-07 11:00:00,93.88,94.05,93.87,93.9,43669.0,89.1891,89.3506,89.1796,89.2081,43669.0
2022-07-07 11:10:00,93.84,93.96,93.81,93.92,47346.0,89.1511,89.2651,89.1226,89.2271,47346.0
2022-07-07 11:20:00,93.91,94.0,93.81,93.93,112945.0,89.2176,89.3031,89.1226,89.2366,112945.0
2022-07-07 11:30:00,93.94,93.97,93.85,93.91,46005.0,89.2461,89.2746,89.1606,89.2176,46005.0
2022-07-07 11:40:00,93.91,93.92,93.78,93.8,37257.0,89.2176,89.2271,89.0941,89.1131,37257.0
2022-07-07 11:50:00,93.82,93.87,93.73,93.84,36267.0,89.1321,89.1796,89.0466,89.1511,36267.0
2022-07-07 12:00:00,93.81,93.9,93.79,93.88,31556.0,89.1226,89.2081,89.1036,89.1891,31556.0
2022-07-07 12:10:00,93.86,93.98,93.83,93.98,19782.0,89.1701,89.2841,89.1416,89.2841,19782.0
2022-07-07 12:20:00,93.96,94.05,93.91,93.99,45480.0,89.2651,89.3506,89.2176,89.2936,45480.0
2022-07-07 12:30:00,93.98,94.08,93.96,94.02,31314.0,89.2841,89.3791,89.2651,89.3221,31314.0
2022-07-07 12:40:00,94.02,94.12,93.94,93.94,43837.0,89.3221,89.4171,89.2461,89.2461,43837.0
2022-07-07 12:50:00,93.93,93.99,93.9,93.98,30437.0,89.2366,89.2936,89.2081,89.2841,30437.0
2022-07-07 13:00:00,93.97,94.04,93.89,94.02,63201.0,89.2746,89.3411,89.1986,89.3221,63201.0
2022-07-07 13:10:00,94.01,94.03,93.93,93.97,51061.0,89.3126,89.3316,89.2366,89.2746,51061.0
2022-07-07 13:20:00,93.98,94.01,93.92,93.94,47225.0,89.2841,89.3126,89.2271,89.2461,47225.0
2022-07-07 13:30:00,93.95,94.04,93.94,94.04,62928.0,89.2556,89.3411,89.2461,89.3411,62928.0
2022-07-07 13:40:00,94.06,94.09,94.03,94.06,50783.0,89.3601,89.3886,89.3316,89.3601,50783.0
2022-07-07 13:50:00,94.05,94.09,94.02,94.06,57184.0,89.3506,89.3886,89.3221,89.3601,57184.0
2022-07-07 14:00:00,94.07,94.15,94.02,94.13,139764.0,89.3696,89.4456,89.3221,89.4266,139764.0
2022-07-07 14:10:00,94.12,94.17,94.04,94.07,106200.0,89.4171,89.4646,89.3411,89.3696,106200.0
2022-07-07 14:20:00,94.06,94.08,94.0,94.01,45112.0,89.3601,89.3791,89.3031,89.3126,45112.0
2022-07-07 14:30:00,94.0,94.0,93.82,93.98,66355.0,89.3031,89.3031,89.1321,89.2841,66355.0
2022-07-07 14:40:00,93.98,93.98,93.8,93.88,52914.0,89.2841,89.2841,89.1131,89.1891,52914.0
2022-07-07 14:50:00,93.89,94.01,93.86,94.0,58432.0,89.1986,89.3126,89.1701,89.3031,58432.0
2022-07-07 15:00:00,94.0,94.06,93.95,94.03,104791.0,89.3031,89.3601,89.2556,89.3316,104791.0
2022-07-07 15:10:00,94.02,94.11,94.01,94.06,102422.0,89.3221,89.4076,89.3126,89.3601,102422.0
2022-07-07 15:20:00,94.07,94.1,93.95,93.96,115953.0,89.3696,89.3981,89.2556,89.2651,115953.0
2022-07-07 15:30:00,93.96,94.07,93.83,93.86,99308.0,89.2651,89.3696,89.1416,89.1701,99308.0
2022-07-07 15:40:00,93.84,93.96,93.83,93.93,81750.0,89.1511,89.2651,89.1416,89.2366,81750.0
2022-07-07 15:50:00,93.95,94.02,93.78,93.92,121157.0,89.2556,89.3221,89.0941,89.2271,121157.0
2022-07-08 09:30:00,93.8,93.91,93.6,93.72,103198.0,89.1131,89.2176,88.9231,89.0371,103198.0
2022-07-08 09:40:00,93.7,94.01,93.47,93.47,78532.0,89.0181,89.3126,88.7996,88.7996,78532.0
2022-07-08 09:50:00,93.45,93.47,93.03,93.1,59942.0,88.7806,88.7996,88.3815,88.4481,59942.0
2022-07-08 10:00:00,93.06,93.21,92.96,93.11,72274.0,88.4101,88.5526,88.315,88.4576,72274.0
2022-07-08 10:10:00,93.08,93.5,93.01,93.46,98578.0,88.4291,88.8281,88.3625,88.7901,98578.0
2022-07-08 10:20:00,93.43,94.0,93.32,93.9,44670.0,88.7616,89.3031,88.6571,89.2081,44670.0
2022-07-08 10:30:00,93.94,94.19,93.9,94.11,49807.0,89.2461,89.4836,89.2081,89.4076,49807.0
2022-07-08 10:40:00,94.11,94.37,94.07,94.26,33928.0,89.4076,89.6546,89.3696,89.5501,33928.0
2022-07-08 10:50:00,94.27,94.34,94.07,94.18,99007.0,89.5596,89.6261,89.3696,89.4741,99007.0
2022-07-08 11:00:00,94.2,94.26,94.06,94.24,36995.0,89.4931,89.5501,89.3601,89.5311,36995.0
2022-07-08 11:10:00,94.25,94.29,94.01,94.07,47405.0,89.5406,89.5786,89.3126,89.3696,47405.0
2022-07-08 11:20:00,94.09,94.25,94.08,94.16,40897.0,89.3886,89.5406,89.3791,89.4551,40897.0
2022-07-08 11:30:00,94.17,94.22,93.99,94.03,102331.0,89.4646,89.5121,89.2936,89.3316,102331.0
2022-07-08 11:40:00,94.05,94.05,93.72,93.79,65336.0,89.3506,89.3506,89.0371,89.1036,65336.0
2022-07-08 11:50:00,93.77,93.95,93.73,93.93,39749.0,89.0846,89.2556,89.0466,89.2366,39749.0
2022-07-08 12:00:00,93.94,93.94,93.63,93.65,29326.0,89.2461,89.2461,88.9516,88.9706,29326.0
2022-07-08 12:10:00,93.64,93.72,93.61,93.72,34713.0,88.9611,89.0371,88.9326,89.0371,34713.0
2022-07-08 12:20:00,93.72,93.75,93.31,93.32,65540.0,89.0371,89.0656,88.6476,88.6571,65540.0
2022-07-08 12:30:00,93.31,93.37,93.05,93.05,45029.0,88.6476,88.7046,88.4006,88.4006,45029.0
2022-07-08 12:40:00,93.05,93.21,92.96,93.18,33441.0,88.4006,88.5526,88.315,88.5241,33441.0
2022-07-08 12:50:00,93.16,93.19,93.03,93.09,23686.0,88.5051,88.5336,88.3815,88.4386,23686.0
2022-07-08 13:00:00,93.07,93.23,92.96,93.23,31921.0,88.4196,88.5716,88.315,88.5716,31921.0
2022-07-08 13:10:00,93.23,93.31,93.16,93.22,73416.0,88.5716,88.6476,88.5051,88.5621,73416.0
2022-07-08 13:20:00,93.19,93.35,93.16,93.34,71905.0,88.5336,88.6856,88.5051,88.6761,71905.0
2022-07-08 13:30:00,93.33,93.36,93.27,93.34,31735.0,88.6666,88.6951,88.6096,88.6761,31735.0
2022-07-08 13:40:00,93.33,93.48,93.32,93.48,50484.0,88.6666,88.8091,88.6571,88.8091,50484.0
2022-07-08 13:50:00,93.5,93.53,93.31,93.37,64028.0,88.8281,88.8566,88.6476,88.7046,64028.0
2022-07-08 14:00:00,93.38,93.53,93.32,93.51,30285.0,88.7141,88.8566,88.6571,88.8376,30285.0
2022-07-08 14:10:00,93.48,93.55,93.43,93.55,54563.0,88.8091,88.8756,88.7616,88.8756,54563.0
2022-07-08 14:20:00,93.53,93.77,93.53,93.77,62963.0,88.8566,89.0846,88.8566,89.0846,62963.0
2022-07-08 14:30:00,93.74,93.85,93.72,93.81,67176.0,89.0561,89.1606,89.0371,89.1226,67176.0
2022-07-08 14:40:00,93.79,93.9,93.76,93.76,33547.0,89.1036,89.2081,89.0751,89.0751,33547.0
2022-07-08 14:50:00,93.78,93.92,93.7,93.91,39384.0,89.0941,89.2271,89.0181,89.2176,39384.0
2022-07-08 15:00:00,93.92,94.0,93.83,93.84,147150.0,89.2271,89.3031,89.1416,89.1511,147150.0
2022-07-08 15:10:00,93.84,93.95,93.82,93.9,145277.0,89.1511,89.2556,89.1321,89.2081,145277.0
2022-07-08 15:20:00,93.9,93.92,93.78,93.86,100727.0,89.2081,89.2271,89.0941,89.1701,100727.0
2022-07-08 15:30:00,93.86,93.87,93.68,93.73,71138.0,89.1701,89.1796,88.9991,89.0466,71138.0
2022-07-08 15:40:00,93.75,93.92,93.73,93.78,147773.0,89.0656,89.2271,89.0466,89.0941,147773.0
2022-07-08 15:50:00,93.77,93.84,93.64,93.69,188415.0,89.0846,89.1511,88.9611,89.0086,188415.0
2022-07-11 09:30:00,93.03,93.52,92.97,93.0,106284.0,88.3815,88.8471,88.3245,88.353,106284.0
2022-07-11 09:40:00,92.96,93.01,92.57,92.72,90360.0,88.315,88.3625,87.9445,88.087,90360.0
2022-07-11 09:50:00,92.71,93.11,92.5,92.99,128186.0,88.0775,88.4576,87.878,88.3435,128186.0
2022-07-11 10:00:00,92.98,93.01,92.76,92.91,57697.0,88.334,88.3625,88.125,88.2675,57697.0
2022-07-11 10:10:00,92.9,93.09,92.61,92.62,47660.0,88.258,88.4386,87.9825,87.992,47660.0
2022-07-11 10:20:00,92.62,92.67,92.37,92.55,95920.0,87.992,88.0395,87.7545,87.9255,95920.0
2022-07-11 10:30:00,92.52,92.74,92.52,92.7,45727.0,87.897,88.106,87.897,88.068,45727.0
2022-07-11 10:40:00,92.73,92.85,92.61,92.74,46001.0,88.0965,88.2105,87.9825,88.106,46001.0
2022-07-11 10:50:00,92.76,92.8,92.47,92.47,32870.0,88.125,88.163,87.8495,87.8495,32870.0
2022-07-11 11:00:00,92.46,92.71,92.43,92.68,55520.0,87.84,88.0775,87.8115,88.049,55520.0
2022-07-11 11:10:00,92.66,92.82,92.65,92.65,67781.0,88.03,88.182,88.0205,88.0205,67781.0
2022-07-11 11:20:00,92.67,92.74,92.5,92.73,41109.0,88.0395,88.106,87.878,88.0965,41109.0
2022-07-11 11:30:00,92.74,92.81,92.57,92.67,30980.0,88.106,88.1725,87.9445,88.0395,30980.0
2022-07-11 11:40:00,92.65,92.69,92.52,92.56,39793.0,88.0205,88.0585,87.897,87.935,39793.0
2022-07-11 11:50:00,92.53,92.56,92.44,92.51,105599.0,87.9065,87.935,87.821,87.8875,105599.0
2022-07-11 12:00:00,92.51,92.56,92.37,92.48,62159.0,87.8875,87.935,87.7545,87.859,62159.0
2022-07-11 12:10:00,92.45,92.61,92.44,92.54,36155.0,87.8305,87.9825,87.821,87.916,36155.0
2022-07-11 12:20:00,92.53,92.55,92.33,92.42,28403.0,87.9065,87.9255,87.7165,87.802,28403.0
2022-07-11 12:30:00,92.42,92.58,92.37,92.56,28828.0,87.802,87.954,87.7545,87.935,28828.0
2022-07-11 12:40:00,92.56,92.57,92.46,92.47,48914.0,87.935,87.9445,87.84,87.8495,48914.0
2022-07-11 12:50:00,92.49,92.59,92.4,92.54,66059.0,87.8685,87.9635,87.783,87.916,66059.0
2022-07-11 13:00:00,92.52,92.77,92.5,92.75,124517.0,87.897,88.1345,87.878,88.1155,124517.0
2022-07-11 13:10:00,92.73,92.74,92.65,92.67,38210.0,88.0965,88.106,88.0205,88.0395,38210.0
2022-07-11 13:20:00,92.67,92.79,92.66,92.77,50736.0,88.0395,88.1535,88.03,88.1345,50736.0
2022-07-11 13:30:00,92.78,92.99,92.77,92.99,45810.0,88.144,88.3435,88.1345,88.3435,45810.0
2022-07-11 13:40:00,92.99,93.03,92.87,92.9,112864.0,88.3435,88.3815,88.2295,88.258,112864.0
2022-07-11 13:50:00,92.89,92.99,92.89,92.91,30338.0,88.2485,88.3435,88.2485,88.2675,30338.0
2022-07-11 14:00:00,92.91,92.92,92.77,92.78,47248.0,88.2675,88.277,88.1345,88.144,47248.0
2022-07-11 14:10:00,92.77,92.77,92.62,92.74,52758.0,88.1345,88.1345,87.992,88.106,52758.0
2022-07-11 14:20:00,92.72,92.74,92.6,92.68,35011.0,88.087,88.106,87.973,88.049,35011.0
2022-07-11 14:30:00,92.67,92.7,92.59,92.67,32554.0,88.0395,88.068,87.9635,88.0395,32554.0
2022-07-11 14:40:00,92.66,92.84,92.66,92.72,38505.0,88.03,88.201,88.03,88.087,38505.0
2022-07-11 14:50:00,92.71,92.72,92.53,92.53,51971.0,88.0775,88.087,87.9065,87.9065,51971.0
2022-07-11 15:00:00,92.53,92.58,92.45,92.51,84620.0,87.9065,87.954,87.8305,87.8875,84620.0
2022-07-11 15:10:00,92.52,92.58,92.43,92.48,75984.0,87.897,87.954,87.8115,87.859,75984.0
2022-07-11 15:20:00,92.48,92.59,92.44,92.57,56903.0,87.859,87.9635,87.821,87.9445,56903.0
2022-07-11 15:30:00,92.56,92.61,92.43,92.49,66257.0,87.935,87.9825,87.8115,87.8685,66257.0
2022-07-11 15:40:00,92.48,92.51,92.28,92.33,86832.0,87.859,87.8875,87.669,87.7165,86832.0
2022-07-11 15:50:00,92.31,92.48,92.22,92.46,123862.0,87.6975,87.859,87.612,87.84,123862.0
2022-07-12 09:30:00,92.22,92.95,92.05,92.85,101800.0,87.612,88.3055,87.4505,88.2105,101800.0
2022-07-12 09:40:00,92.87,93.1,92.83,92.83,98593.0,88.2295,88.4481,88.1915,88.1915,98593.0
2022-07-12 09:50:00,92.8,93.1,92.71,92.77,64085.0,88.163,88.4481,88.0775,88.1345,64085.0
2022-07-12 10:00:00,92.76,92.76,92.37,92.43,55806.0,88.125,88.125,87.7545,87.8115,55806.0
2022-07-12 10:10:00,92.41,92.91,92.4,92.88,57424.0,87.7925,88.2675,87.783,88.239,57424.0
2022-07-12 10:20:00,92.9,92.99,92.63,92.66,38097.0,88.258,88.3435,88.0015,88.03,38097.0
2022-07-12 10:30:00,92.75,92.99,92.7,92.88,44367.0,88.1155,88.3435,88.068,88.239,44367.0
2022-07-12 10:40:00,92.85,93.04,92.61,92.85,1232497.0,88.2105,88.391,87.9825,88.2105,1232497.0
2022-07-12 10:50:00,92.87,93.09,92.75,93.09,65323.0,88.2295,88.4386,88.1155,88.4386,65323.0
2022-07-12 11:00:00,93.08,93.14,92.9,93.05,68706.0,88.4291,88.4861,88.258,88.4006,68706.0
2022-07-12 11:10:00,93.08,93.26,92.92,92.98,66231.0,88.4291,88.6001,88.277,88.334,66231.0
2022-07-12 11:20:00,92.96,93.13,92.94,93.07,35472.0,88.315,88.4766,88.296,88.4196,35472.0
2022-07-12 11:30:00,93.07,93.13,92.93,93.05,31684.0,88.4196,88.4766,88.2865,88.4006,31684.0
2022-07-12 11:40:00,93.03,93.04,92.86,93.04,35888.0,88.3815,88.391,88.22,88.391,35888.0
2022-07-12 11:50:00,93.01,93.03,92.9,92.97,54304.0,88.3625,88.3815,88.258,88.3245,54304.0
2022-07-12 12:00:00,92.98,93.05,92.85,92.85,66635.0,88.334,88.4006,88.2105,88.2105,66635.0
2022-07-12 12:10:00,92.84,93.01,92.82,92.98,45574.0,88.201,88.3625,88.182,88.334,45574.0
2022-07-12 12:20:00,92.98,93.18,92.97,93.15,35198.0,88.334,88.5241,88.3245,88.4956,35198.0
2022-07-12 12:30:00,93.17,93.28,93.12,93.23,54703.0,88.5146,88.6191,88.4671,88.5716,54703.0
2022-07-12 12:40:00,93.23,93.27,93.18,93.2,56681.0,88.5716,88.6096,88.5241,88.5431,56681.0
2022-07-12 12:50:00,93.19,93.23,93.06,93.21,31634.0,88.5336,88.5716,88.4101,88.5526,31634.0
2022-07-12 13:00:00,93.21,93.31,93.02,93.07,101231.0,88.5526,88.6476,88.372,88.4196,101231.0
2022-07-12 13:10:00,93.05,93.07,92.97,92.97,33014.0,88.4006,88.4196,88.3245,88.3245,33014.0
2022-07-12 13:20:00,92.95,93.03,92.93,93.0,37523.0,88.3055,88.3815,88.2865,88.353,37523.0
2022-07-12 13:30:00,93.01,93.06,92.99,93.04,32074.0,88.3625,88.4101,88.3435,88.391,32074.0
2022-07-12 13:40:00,93.04,93.14,93.02,93.11,39909.0,88.391,88.4861,88.372,88.4576,39909.0
2022-07-12 13:50:00,93.09,93.2,93.09,93.15,61886.0,88.4386,88.5431,88.4386,88.4956,61886.0
2022-07-12 14:00:00,93.15,93.17,92.96,93.0,39271.0,88.4956,88.5146,88.315,88.353,39271.0
2022-07-12 14:10:00,93.01,93.13,92.99,93.07,136286.0,88.3625,88.4766,88.3435,88.4196,136286.0
2022-07-12 14:20:00,93.07,93.1,92.98,93.04,118865.0,88.4196,88.4481,88.334,88.391,118865.0
2022-07-12 14:30:00,93.06,93.07,92.95,93.0,93558.0,88.4101,88.4196,88.3055,88.353,93558.0
2022-07-12 14:40:00,93.0,93.0,92.92,92.94,36216.0,88.353,88.353,88.277,88.296,36216.0
2022-07-12 14:50:00,92.94,92.94,92.63,92.64,694029.0,88.296,88.296,88.0015,88.011,694029.0
2022-07-12 15:00:00,92.63,92.64,92.29,92.29,102441.0,88.0015,88.011,87.6785,87.6785,102441.0
2022-07-12 15:10:00,92.29,92.39,92.26,92.33,106278.0,87.6785,87.7735,87.65,87.7165,106278.0
2022-07-12 15:20:00,92.32,92.36,92.05,92.11,90322.0,87.707,87.745,87.4505,87.5075,90322.0
2022-07-12 15:30:00,92.11,92.19,91.83,91.93,112246.0,87.5075,87.5835,87.2415,87.3365,112246.0
2022-07-12 15:40:00,91.93,92.25,91.86,92.18,164111.0,87.3365,87.6405,87.27,87.574,164111.0
2022-07-12 15:50:00,92.18,92.48,92.14,92.29,263850.0,87.574,87.859,87.536,87.6785,263850.0
2022-07-13 09:30:00,91.17,91.54,91.09,91.34,131883.0,86.6145,86.966,86.5385,86.776,131883.0
2022-07-13 09:40:00,91.41,91.83,91.26,91.82,118964.0,86.8425,87.2415,86.7,87.232,118964.0
2022-07-13 09:50:00,91.84,91.89,91.58,91.61,113877.0,87.251,87.2985,87.004,87.0325,113877.0
2022-07-13 10:00:00,91.53,91.62,91.25,91.31,70129.0,86.9565,87.042,86.6905,86.7475,70129.0
2022-07-13 10:10:00,91.3,91.47,90.98,90.98,68096.0,86.738,86.8995,86.434,86.434,68096.0
2022-07-13 10:20:00,90.97,91.44,90.87,91.44,45642.0,86.4245,86.871,86.3295,86.871,45642.0
2022-07-13 10:30:00,91.43,91.95,91.35,91.9,73463.0,86.8615,87.3555,86.7855,87.308,73463.0
2022-07-13 10:40:00,91.91,92.09,91.85,91.95,61098.0,87.3175,87.4885,87.2605,87.3555,61098.0
2022-07-13 10:50:00,91.96,92.18,91.9,92.06,109371.0,87.365,87.574,87.308,87.46,109371.0
2022-07-13 11:00:00,92.06,92.36,91.99,92.24,78269.0,87.46,87.745,87.3935,87.631,78269.0
2022-07-13 11:10:00,92.19,92.29,91.99,92.02,42039.0,87.5835,87.6785,87.3935,87.422,42039.0
2022-07-13 11:20:00,92.04,92.1,91.66,91.68,39875.0,87.441,87.498,87.08,87.099,39875.0
2022-07-13 11:30:00,91.7,91.76,91.46,91.49,34448.0,87.118,87.175,86.89,86.9185,34448.0
2022-07-13 11:40:00,91.49,91.61,91.45,91.61,36638.0,86.9185,87.0325,86.8805,87.0325,36638.0
2022-07-13 11:50:00,91.61,91.81,91.61,91.69,41429.0,87.0325,87.2225,87.0325,87.1085,41429.0
2022-07-13 12:00:00,91.66,92.0,91.66,91.94,40017.0,87.08,87.403,87.08,87.346,40017.0
2022-07-13 12:10:00,91.9,91.9,91.7,91.8,29515.0,87.308,87.308,87.118,87.213,29515.0
2022-07-13 12:20:00,91.81,92.0,91.7,91.99,31567.0,87.2225,87.403,87.118,87.3935,31567.0
2022-07-13 12:30:00,91.95,92.08,91.9,92.07,37254.0,87.3555,87.479,87.308,87.4695,37254.0
2022-07-13 12:40:00,92.05,92.07,91.94,92.04,33304.0,87.4505,87.4695,87.346,87.441,33304.0
2022-07-13 12:50:00,92.05,92.15,92.03,92.14,29479.0,87.4505,87.5455,87.4315,87.536,29479.0
2022-07-13 13:00:00,92.13,92.39,92.04,92.16,132880.0,87.5265,87.7735,87.441,87.555,132880.0
2022-07-13 13:10:00,92.16,92.36,92.05,92.09,83235.0,87.555,87.745,87.4505,87.4885,83235.0
2022-07-13 13:20:00,92.09,92.18,92.05,92.17,30371.0,87.4885,87.574,87.4505,87.5645,30371.0
2022-07-13 13:30:00,92.16,92.16,92.02,92.04,52986.0,87.555,87.555,87.422,87.441,52986.0
2022-07-13 13:40:00,92.04,92.35,92.04,92.31,36551.0,87.441,87.7355,87.441,87.6975,36551.0
2022-07-13 13:50:00,92.33,92.36,92.2,92.29,52573.0,87.7165,87.745,87.593,87.6785,52573.0
2022-07-13 14:00:00,92.25,92.25,91.81,91.87,53109.0,87.6405,87.6405,87.2225,87.2795,53109.0
2022-07-13 14:10:00,91.89,92.06,91.87,92.05,49784.0,87.2985,87.46,87.2795,87.4505,49784.0
2022-07-13 14:20:00,92.05,92.27,91.98,92.27,47605.0,87.4505,87.6595,87.384,87.6595,47605.0
2022-07-13 14:30:00,92.25,92.39,92.24,92.38,42378.0,87.6405,87.7735,87.631,87.764,42378.0
2022-07-13 14:40:00,92.36,92.41,92.24,92.25,33958.0,87.745,87.7925,87.631,87.6405,33958.0
2022-07-13 14:50:00,92.25,92.45,92.15,92.44,65236.0,87.6405,87.8305,87.5455,87.821,65236.0
2022-07-13 15:00:00,92.43,92.45,92.17,92.22,61516.0,87.8115,87.8305,87.5645,87.612,61516.0
2022-07-13 15:10:00,92.21,92.38,92.2,92.35,37103.0,87.6025,87.764,87.593,87.7355,37103.0
2022-07-13 15:20:00,92.38,92.4,92.21,92.21,56414.0,87.764,87.783,87.6025,87.6025,56414.0
2022-07-13 15:30:00,92.24,92.24,92.01,92.19,76260.0,87.631,87.631,87.4125,87.5835,76260.0
2022-07-13 15:40:00,92.18,92.18,92.03,92.13,66846.0,87.574,87.574,87.4315,87.5265,66846.0
2022-07-13 15:50:00,92.11,92.22,92.0,92.05,178004.0,87.5075,87.612,87.403,87.4505,178004.0
2022-07-14 09:30:00,90.91,91.05,90.34,90.36,156296.0,86.3675,86.5005,85.826,85.845,156296.0
2022-07-14 09:40:00,90.35,90.63,90.23,90.49,71351.0,85.8355,86.1015,85.7215,85.9685,71351.0
2022-07-14 09:50:00,90.45,90.85,90.44,90.45,91200.0,85.9305,86.3105,85.921,85.9305,91200.0
2022-07-14 10:00:00,90.44,90.45,90.1,90.12,29867.0,85.921,85.9305,85.598,85.617,29867.0
2022-07-14 10:10:00,90.12,90.21,89.96,89.98,76671.0,85.617,85.7025,85.4649,85.4839,76671.0
2022-07-14 10:20:00,89.97,90.28,89.95,90.27,31060.0,85.4744,85.769,85.4554,85.7595,31060.0
2022-07-14 10:30:00,90.25,90.44,90.07,90.14,34222.0,85.7405,85.921,85.5695,85.636,34222.0
2022-07-14 10:40:00,90.17,90.27,90.05,90.11,23206.0,85.6645,85.7595,85.5505,85.6075,23206.0
2022-07-14 10:50:00,90.15,90.34,90.01,90.08,44166.0,85.6455,85.826,85.5125,85.579,44166.0
2022-07-14 11:00:00,90.1,90.34,90.05,90.27,50372.0,85.598,85.826,85.5505,85.7595,50372.0
2022-07-14 11:10:00,90.31,90.33,90.01,90.19,44619.0,85.7975,85.8165,85.5125,85.6835,44619.0
2022-07-14 11:20:00,90.19,90.36,90.13,90.23,215280.0,85.6835,85.845,85.6265,85.7215,215280.0
2022-07-14 11:30:00,90.24,90.27,90.03,90.2,40231.0,85.731,85.7595,85.5315,85.693,40231.0
2022-07-14 11:40:00,90.2,90.55,90.2,90.49,61037.0,85.693,86.0255,85.693,85.9685,61037.0
2022-07-14 11:50:00,90.49,90.58,90.43,90.53,53939.0,85.9685,86.054,85.9115,86.0065,53939.0
2022-07-14 12:00:00,90.55,90.58,90.26,90.28,82793.0,86.0255,86.054,85.75,85.769,82793.0
2022-07-14 12:10:00,90.28,90.43,90.25,90.4,46368.0,85.769,85.9115,85.7405,85.883,46368.0
2022-07-14 12:20:00,90.37,90.44,90.05,90.06,46624.0,85.8545,85.921,85.5505,85.56,46624.0
2022-07-14 12:30:00,90.06,90.22,90.06,90.15,23428.0,85.56,85.712,85.56,85.6455,23428.0
2022-07-14 12:40:00,90.15,90.15,89.89,89.89,38037.0,85.6455,85.6455,85.3984,85.3984,38037.0
2022-07-14 12:50:00,89.9,90.13,89.88,90.13,82063.0,85.4079,85.6265,85.3889,85.6265,82063.0
2022-07-14 13:00:00,90.14,90.14,89.97,90.1,24435.0,85.636,85.636,85.4744,85.598,24435.0
2022-07-14 13:10:00,90.09,90.29,89.98,90.24,53236.0,85.5885,85.7785,85.4839,85.731,53236.0
2022-07-14 13:20:00,90.25,90.36,90.21,90.35,275102.0,85.7405,85.845,85.7025,85.8355,275102.0
2022-07-14 13:30:00,90.3,90.32,90.17,90.27,34460.0,85.788,85.807,85.6645,85.7595,34460.0
2022-07-14 13:40:00,90.28,90.52,90.26,90.52,47990.0,85.769,85.997,85.75,85.997,47990.0
2022-07-14 13:50:00,90.51,90.61,90.37,90.58,34406.0,85.9875,86.0825,85.8545,86.054,34406.0
2022-07-14 14:00:00,90.58,90.68,90.54,90.67,51907.0,86.054,86.149,86.016,86.1395,51907.0
2022-07-14 14:10:00,90.63,90.89,90.55,90.89,62291.0,86.1015,86.3485,86.0255,86.3485,62291.0
2022-07-14 14:20:00,90.9,91.13,90.9,91.11,92458.0,86.358,86.5765,86.358,86.5575,92458.0
2022-07-14 14:30:00,91.14,91.31,91.09,91.31,61594.0,86.586,86.7475,86.5385,86.7475,61594.0
2022-07-14 14:40:00,91.31,91.35,91.06,91.15,58404.0,86.7475,86.7855,86.51,86.5955,58404.0
2022-07-14 14:50:00,91.16,91.23,91.03,91.17,38832.0,86.605,86.6715,86.4815,86.6145,38832.0
2022-07-14 15:00:00,91.19,91.27,90.97,91.01,36446.0,86.6335,86.7095,86.4245,86.4625,36446.0
2022-07-14 15:10:00,91.02,91.18,90.97,91.15,58606.0,86.472,86.624,86.4245,86.5955,58606.0
2022-07-14 15:20:00,91.17,91.33,91.15,91.27,62280.0,86.6145,86.7665,86.5955,86.7095,62280.0
2022-07-14 15:30:00,91.28,91.31,91.09,91.12,318919.0,86.719,86.7475,86.5385,86.567,318919.0
2022-07-14 15:40:00,91.12,91.2,91.02,91.11,61864.0,86.567,86.643,86.472,86.5575,61864.0
2022-07-14 15:50:00,91.12,91.4,91.12,91.26,150435.0,86.567,86.833,86.567,86.7,150435.0
2022-07-15 09:30:00,92.33,92.89,92.13,92.17,115964.0,87.7165,88.2485,87.5265,87.5645,115964.0
2022-07-15 09:40:00,92.17,92.18,91.67,91.67,49565.0,87.5645,87.574,87.0895,87.0895,49565.0
2022-07-15 09:50:00,91.68,91.68,91.33,91.5,113480.0,87.099,87.099,86.7665,86.928,113480.0
2022-07-15 10:00:00,91.56,92.11,91.54,91.94,245176.0,86.985,87.5075,86.966,87.346,245176.0
2022-07-15 10:10:00,91.94,92.25,91.85,92.14,95585.0,87.346,87.6405,87.2605,87.536,95585.0
2022-07-15 10:20:00,92.14,92.6,91.87,92.59,52370.0,87.536,87.973,87.2795,87.9635,52370.0
2022-07-15 10:30:00,92.59,92.62,92.32,92.34,36178.0,87.9635,87.992,87.707,87.726,36178.0
2022-07-15 10:40:00,92.36,92.41,92.13,92.29,59445.0,87.745,87.7925,87.5265,87.6785,59445.0
2022-07-15 10:50:00,92.27,92.42,92.26,92.37,35598.0,87.6595,87.802,87.65,87.7545,35598.0
2022-07-15 11:00:00,92.35,92.61,92.34,92.58,54423.0,87.7355,87.9825,87.726,87.954,54423.0
2022-07-15 11:10:00,92.59,92.64,92.49,92.62,70048.0,87.9635,88.011,87.8685,87.992,70048.0
2022-07-15 11:20:00,92.64,92.77,92.6,92.67,105553.0,88.011,88.1345,87.973,88.0395,105553.0
2022-07-15 11:30:00,92.68,92.87,92.62,92.86,133199.0,88.049,88.2295,87.992,88.22,133199.0
2022-07-15 11:40:00,92.83,92.88,92.77,92.82,37278.0,88.1915,88.239,88.1345,88.182,37278.0
2022-07-15 11:50:00,92.8,92.96,92.76,92.89,28348.0,88.163,88.315,88.125,88.2485,28348.0
2022-07-15 12:00:00,92.91,93.07,92.87,92.95,43969.0,88.2675,88.4196,88.2295,88.3055,43969.0
2022-07-15 12:10:00,92.92,93.24,92.9,93.24,106950.0,88.277,88.5811,88.258,88.5811,106950.0
2022-07-15 12:20:00,93.24,93.26,93.01,93.05,47882.0,88.5811,88.6001,88.3625,88.4006,47882.0
2022-07-15 12:30:00,93.08,93.15,93.03,93.09,93146.0,88.4291,88.4956,88.3815,88.4386,93146.0
2022-07-15 12:40:00,93.09,93.16,93.04,93.13,72535.0,88.4386,88.5051,88.391,88.4766,72535.0
2022-07-15 12:50:00,93.12,93.17,93.09,93.13,74504.0,88.4671,88.5146,88.4386,88.4766,74504.0
2022-07-15 13:00:00,93.14,93.32,93.14,93.28,139010.0,88.4861,88.6571,88.4861,88.6191,139010.0
2022-07-15 13:10:00,93.28,93.3,93.25,93.26,101867.0,88.6191,88.6381,88.5906,88.6001,101867.0
2022-07-15 13:20:00,93.26,93.34,93.25,93.34,30638.0,88.6001,88.6761,88.5906,88.6761,30638.0
2022-07-15 13:30:00,93.33,93.34,93.16,93.2,79086.0,88.6666,88.6761,88.5051,88.5431,79086.0
2022-07-15 13:40:00,93.21,93.24,93.13,93.15,21897.0,88.5526,88.5811,88.4766,88.4956,21897.0
2022-07-15 13:50:00,93.14,93.18,93.01,93.07,80992.0,88.4861,88.5241,88.3625,88.4196,80992.0
2022-07-15 14:00:00,93.08,93.09,92.94,92.99,32106.0,88.4291,88.4386,88.296,88.3435,32106.0
2022-07-15 14:10:00,93.01,93.07,92.94,93.07,32789.0,88.3625,88.4196,88.296,88.4196,32789.0
2022-07-15 14:20:00,93.07,93.07,92.92,93.05,37496.0,88.4196,88.4196,88.277,88.4006,37496.0
2022-07-15 14:30:00,93.04,93.07,92.98,93.04,72374.0,88.391,88.4196,88.334,88.391,72374.0
2022-07-15 14:40:00,93.04,93.18,93.03,93.17,41078.0,88.391,88.5241,88.3815,88.5146,41078.0
2022-07-15 14:50:00,93.18,93.18,93.08,93.1,121114.0,88.5241,88.5241,88.4291,88.4481,121114.0
2022-07-15 15:00:00,93.06,93.19,93.04,93.19,26261.0,88.4101,88.5336,88.391,88.5336,26261.0
2022-07-15 15:10:00,93.19,93.23,93.1,93.1,67692.0,88.5336,88.5716,88.4481,88.4481,67692.0
2022-07-15 15:20:00,93.1,93.17,93.07,93.11,90112.0,88.4481,88.5146,88.4196,88.4576,90112.0
2022-07-15 15:30:00,93.1,93.12,92.95,92.97,56947.0,88.4481,88.4671,88.3055,88.3245,56947.0
2022-07-15 15:40:00,92.98,93.08,92.96,93.02,88961.0,88.334,88.4291,88.315,88.372,88961.0
2022-07-15 15:50:00,93.02,93.16,92.94,93.15,208151.0,88.372,88.5051,88.296,88.4956,208151.0
2022-07-18 09:30:00,94.11,94.66,94.06,94.4,118358.0,89.4076,89.9301,89.3601,89.6831,118358.0
2022-07-18 09:40:00,94.36,94.63,94.24,94.43,165182.0,89.6451,89.9016,89.5311,89.7116,165182.0
2022-07-18 09:50:00,94.42,94.54,94.28,94.42,48833.0,89.7021,89.8161,89.5691,89.7021,48833.0
2022-07-18 10:00:00,94.41,94.44,94.18,94.2,48154.0,89.6926,89.7211,89.4741,89.4931,48154.0
2022-07-18 10:10:00,94.21,94.34,93.99,94.3,55742.0,89.5026,89.6261,89.2936,89.5881,55742.0
2022-07-18 10:20:00,94.29,94.38,94.2,94.37,37422.0,89.5786,89.6641,89.4931,89.6546,37422.0
2022-07-18 10:30:00,94.39,94.52,94.39,94.42,106412.0,89.6736,89.7971,89.6736,89.7021,106412.0
2022-07-18 10:40:00,94.46,94.53,94.35,94.41,24934.0,89.7401,89.8066,89.6356,89.6926,24934.0
2022-07-18 10:50:00,94.44,94.59,94.44,94.5,36449.0,89.7211,89.8636,89.7211,89.7781,36449.0
2022-07-18 11:00:00,94.52,94.52,94.37,94.39,34882.0,89.7971,89.7971,89.6546,89.6736,34882.0
2022-07-18 11:10:00,94.39,94.52,94.36,94.5,21368.0,89.6736,89.7971,89.6451,89.7781,21368.0
2022-07-18 11:20:00,94.49,94.64,94.49,94.6,24384.0,89.7686,89.9111,89.7686,89.8731,24384.0
2022-07-18 11:30:00,94.58,94.65,94.51,94.64,73616.0,89.8541,89.9206,89.7876,89.9111,73616.0
2022-07-18 11:40:00,94.66,94.68,94.54,94.54,31313.0,89.9301,89.9491,89.8161,89.8161,31313.0
2022-07-18 11:50:00,94.54,94.63,94.52,94.59,74431.0,89.8161,89.9016,89.7971,89.8636,74431.0
2022-07-18 12:00:00,94.59,94.61,94.45,94.49,44147.0,89.8636,89.8826,89.7306,89.7686,44147.0
2022-07-18 12:10:00,94.51,94.56,94.44,94.46,29094.0,89.7876,89.8351,89.7211,89.7401,29094.0
2022-07-18 12:20:00,94.47,94.52,94.47,94.48,23127.0,89.7496,89.7971,89.7496,89.7591,23127.0
2022-07-18 12:30:00,94.48,94.48,94.36,94.42,24150.0,89.7591,89.7591,89.6451,89.7021,24150.0
2022-07-18 12:40:00,94.42,94.44,94.34,94.35,25388.0,89.7021,89.7211,89.6261,89.6356,25388.0
2022-07-18 12:50:00,94.35,94.36,94.15,94.18,31976.0,89.6356,89.6451,89.4456,89.4741,31976.0
2022-07-18 13:00:00,94.19,94.3,94.19,94.25,41784.0,89.4836,89.5881,89.4836,89.5406,41784.0
2022-07-18 13:10:00,94.26,94.27,94.15,94.16,26457.0,89.5501,89.5596,89.4456,89.4551,26457.0
2022-07-18 13:20:00,94.2,94.29,94.13,94.27,66859.0,89.4931,89.5786,89.4266,89.5596,66859.0
2022-07-18 13:30:00,94.28,94.28,93.95,94.02,50597.0,89.5691,89.5691,89.2556,89.3221,50597.0
2022-07-18 13:40:00,94.01,94.08,93.93,93.94,42955.0,89.3126,89.3791,89.2366,89.2461,42955.0
2022-07-18 13:50:00,93.94,94.0,93.7,93.71,32912.0,89.2461,89.3031,89.0181,89.0276,32912.0
2022-07-18 14:00:00,93.7,93.78,93.65,93.67,54573.0,89.0181,89.0941,88.9706,88.9896,54573.0
2022-07-18 14:10:00,93.67,93.73,93.55,93.63,65794.0,88.9896,89.0466,88.8756,88.9516,65794.0
2022-07-18 14:20:00,93.64,93.65,93.33,93.37,63013.0,88.9611,88.9706,88.6666,88.7046,63013.0
2022-07-18 14:30:00,93.37,93.58,93.34,93.54,32556.0,88.7046,88.9041,88.6761,88.8661,32556.0
2022-07-18 14:40:00,93.53,93.56,93.33,93.4,40479.0,88.8566,88.8851,88.6666,88.7331,40479.0
2022-07-18 14:50:00,93.38,93.38,93.25,93.33,49955.0,88.7141,88.7141,88.5906,88.6666,49955.0
2022-07-18 15:00:00,93.32,93.45,93.23,93.44,119257.0,88.6571,88.7806,88.5716,88.7711,119257.0
2022-07-18 15:10:00,93.42,93.52,93.32,93.52,74522.0,88.7521,88.8471,88.6571,88.8471,74522.0
2022-07-18 15:20:00,93.51,93.55,93.24,93.24,59037.0,88.8376,88.8756,88.5811,88.5811,59037.0
2022-07-18 15:30:00,93.25,93.25,92.97,93.0,67124.0,88.5906,88.5906,88.3245,88.353,67124.0
2022-07-18 15:40:00,93.0,93.09,92.86,92.87,220389.0,88.353,88.4386,88.22,88.2295,220389.0
2022-07-18 15:50:00,92.87,93.21,92.85,93.1,119443.0,88.2295,88.5526,88.2105,88.4481,119443.0
2022-07-19 09:30:00,94.27,95.09,94.03,95.01,172432.0,89.5596,90.3386,89.3316,90.2626,172432.0
2022-07-19 09:40:00,95.05,95.16,94.71,94.9,76546.0,90.3006,90.4051,89.9776,90.1581,76546.0
2022-07-19 09:50:00,94.91,95.19,94.91,95.18,67747.0,90.1676,90.4336,90.1676,90.4241,67747.0
2022-07-19 10:00:00,95.2,95.3,95.08,95.21,41636.0,90.4431,90.5381,90.3291,90.4526,41636.0
2022-07-19 10:10:00,95.2,95.51,95.18,95.48,66107.0,90.4431,90.7376,90.4241,90.7091,66107.0
2022-07-19 10:20:00,95.47,95.75,95.47,95.71,68621.0,90.6996,90.9656,90.6996,90.9276,68621.0
2022-07-19 10:30:00,95.71,95.75,95.6,95.65,35529.0,90.9276,90.9656,90.8231,90.8706,35529.0
2022-07-19 10:40:00,95.64,95.75,95.61,95.74,32210.0,90.8611,90.9656,90.8326,90.9561,32210.0
2022-07-19 10:50:00,95.71,95.78,95.6,95.65,31929.0,90.9276,90.9941,90.8231,90.8706,31929.0
2022-07-19 11:00:00,95.67,95.82,95.67,95.78,30285.0,90.8896,91.0321,90.8896,90.9941,30285.0
2022-07-19 11:10:00,95.79,95.85,95.67,95.68,50993.0,91.0036,91.0606,90.8896,90.8991,50993.0
2022-07-19 11:20:00,95.7,95.85,95.63,95.83,45166.0,90.9181,91.0606,90.8516,91.0416,45166.0
2022-07-19 11:30:00,95.83,95.99,95.82,95.88,60417.0,91.0416,91.1936,91.0321,91.0891,60417.0
2022-07-19 11:40:00,95.88,95.93,95.85,95.87,72198.0,91.0891,91.1366,91.0606,91.0796,72198.0
2022-07-19 11:50:00,95.86,96.08,95.85,96.08,64285.0,91.0701,91.2791,91.0606,91.2791,64285.0
2022-07-19 12:00:00,96.07,96.07,95.9,95.91,56509.0,91.2696,91.2696,91.1081,91.1176,56509.0
2022-07-19 12:10:00,95.93,95.99,95.89,95.94,34148.0,91.1366,91.1936,91.0986,91.1461,34148.0
2022-07-19 12:20:00,95.94,96.04,95.93,95.99,59326.0,91.1461,91.2411,91.1366,91.1936,59326.0
2022-07-19 12:30:00,95.98,96.17,95.97,96.16,100718.0,91.1841,91.3647,91.1746,91.3552,100718.0
2022-07-19 12:40:00,96.16,96.25,96.15,96.2,81430.0,91.3552,91.4407,91.3457,91.3932,81430.0
2022-07-19 12:50:00,96.19,96.24,96.14,96.21,24856.0,91.3837,91.4312,91.3362,91.4027,24856.0
2022-07-19 13:00:00,96.21,96.24,96.14,96.15,15743.0,91.4027,91.4312,91.3362,91.3457,15743.0
2022-07-19 13:10:00,96.16,96.17,96.02,96.04,27231.0,91.3552,91.3647,91.2221,91.2411,27231.0
2022-07-19 13:20:00,96.03,96.13,96.0,96.11,82292.0,91.2316,91.3267,91.2031,91.3077,82292.0
2022-07-19 13:30:00,96.14,96.23,96.12,96.23,29876.0,91.3362,91.4217,91.3172,91.4217,29876.0
2022-07-19 13:40:00,96.22,96.35,96.21,96.34,52189.0,91.4122,91.5357,91.4027,91.5262,52189.0
2022-07-19 13:50:00,96.34,96.5,96.33,96.48,53327.0,91.5262,91.6782,91.5167,91.6592,53327.0
2022-07-19 14:00:00,96.49,96.6,96.47,96.59,51776.0,91.6687,91.7732,91.6497,91.7637,51776.0
2022-07-19 14:10:00,96.57,96.59,96.47,96.55,39261.0,91.7447,91.7637,91.6497,91.7257,39261.0
2022-07-19 14:20:00,96.55,96.56,96.28,96.28,48936.0,91.7257,91.7352,91.4692,91.4692,48936.0
2022-07-19 14:30:00,96.29,96.38,96.29,96.3,21443.0,91.4787,91.5642,91.4787,91.4882,21443.0
2022-07-19 14:40:00,96.31,96.38,96.26,96.31,47075.0,91.4977,91.5642,91.4502,91.4977,47075.0
2022-07-19 14:50:00,96.32,96.4,96.27,96.37,39374.0,91.5072,91.5832,91.4597,91.5547,39374.0
2022-07-19 15:00:00,96.35,96.53,96.31,96.53,30617.0,91.5357,91.7067,91.4977,91.7067,30617.0
2022-07-19 15:10:00,96.52,96.52,96.4,96.51,88387.0,91.6972,91.6972,91.5832,91.6877,88387.0
2022-07-19 15:20:00,96.5,96.5,96.4,96.43,52947.0,91.6782,91.6782,91.5832,91.6117,52947.0
2022-07-19 15:30:00,96.45,96.48,96.31,96.45,99351.0,91.6307,91.6592,91.4977,91.6307,99351.0
2022-07-19 15:40:00,96.45,96.53,96.39,96.39,89077.0,91.6307,91.7067,91.5737,91.5737,89077.0
2022-07-19 15:50:00,96.38,96.53,96.38,96.43,220660.0,91.5642,91.7067,91.5642,91.6117,220660.0
2022-07-20 09:30:00,96.32,96.75,96.17,96.66,198033.0,91.5072,91.9157,91.3647,91.8302,198033.0
2022-07-20 09:40:00,96.62,96.76,96.23,96.39,125264.0,91.7922,91.9252,91.4217,91.5737,125264.0
2022-07-20 09:50:00,96.4,96.58,96.23,96.24,44948.0,91.5832,91.7542,91.4217,91.4312,44948.0
2022-07-20 10:00:00,96.24,96.42,96.08,96.42,50278.0,91.4312,91.6022,91.2791,91.6022,50278.0
2022-07-20 10:10:00,96.46,96.61,96.43,96.6,42452.0,91.6402,91.7827,91.6117,91.7732,42452.0
2022-07-20 10:20:00,96.61,96.92,96.59,96.87,59267.0,91.7827,92.0772,91.7637,92.0297,59267.0
2022-07-20 10:30:00,96.86,97.09,96.76,97.06,56889.0,92.0202,92.2387,91.9252,92.2102,56889.0
2022-07-20 10:40:00,97.02,97.31,96.95,97.27,41734.0,92.1722,92.4477,92.1057,92.4097,41734.0
2022-07-20 10:50:00,97.27,97.43,97.21,97.4,61124.0,92.4097,92.5617,92.3527,92.5332,61124.0
2022-07-20 11:00:00,97.43,97.43,97.28,97.4,79761.0,92.5617,92.5617,92.4192,92.5332,79761.0
2022-07-20 11:10:00,97.41,97.45,97.32,97.34,74516.0,92.5427,92.5807,92.4572,92.4762,74516.0
2022-07-20 11:20:00,97.34,97.35,97.22,97.28,60826.0,92.4762,92.4857,92.3622,92.4192,60826.0
2022-07-20 11:30:00,97.27,97.31,97.09,97.17,53047.0,92.4097,92.4477,92.2387,92.3147,53047.0
2022-07-20 11:40:00,97.17,97.29,97.06,97.28,26294.0,92.3147,92.4287,92.2102,92.4192,26294.0
2022-07-20 11:50:00,97.28,97.37,97.22,97.31,32411.0,92.4192,92.5047,92.3622,92.4477,32411.0
2022-07-20 12:00:00,97.31,97.47,97.29,97.46,87547.0,92.4477,92.5997,92.4287,92.5902,87547.0
2022-07-20 12:10:00,97.46,97.49,97.28,97.33,92690.0,92.5902,92.6187,92.4192,92.4667,92690.0
2022-07-20 12:20:00,97.33,97.34,97.23,97.24,63019.0,92.4667,92.4762,92.3717,92.3812,63019.0
2022-07-20 12:30:00,97.25,97.38,97.25,97.36,51956.0,92.3907,92.5142,92.3907,92.4952,51956.0
2022-07-20 12:40:00,97.35,97.36,96.78,96.88,71463.0,92.4857,92.4952,91.9442,92.0392,71463.0
2022-07-20 12:50:00,96.89,97.14,96.87,97.08,23811.0,92.0487,92.2862,92.0297,92.2292,23811.0
2022-07-20 13:00:00,97.07,97.1,96.75,96.89,92693.0,92.2197,92.2482,91.9157,92.0487,92693.0
2022-07-20 13:10:00,96.89,97.02,96.7,97.02,39712.0,92.0487,92.1722,91.8682,92.1722,39712.0
2022-07-20 13:20:00,97.01,97.06,96.87,97.05,35250.0,92.1627,92.2102,92.0297,92.2007,35250.0
2022-07-20 13:30:00,97.05,97.21,97.02,97.21,49234.0,92.2007,92.3527,92.1722,92.3527,49234.0
2022-07-20 13:40:00,97.18,97.22,97.06,97.06,39328.0,92.3242,92.3622,92.2102,92.2102,39328.0
2022-07-20 13:50:00,97.08,97.16,96.87,96.92,42261.0,92.2292,92.3052,92.0297,92.0772,42261.0
2022-07-20 14:00:00,96.91,97.13,96.9,97.13,37591.0,92.0677,92.2767,92.0582,92.2767,37591.0
2022-07-20 14:10:00,97.14,97.17,96.98,97.17,57155.0,92.2862,92.3147,92.1342,92.3147,57155.0
2022-07-20 14:20:00,97.17,97.4,97.15,97.37,83908.0,92.3147,92.5332,92.2957,92.5047,83908.0
2022-07-20 14:30:00,97.38,97.5,97.33,97.5,77663.0,92.5142,92.6282,92.4667,92.6282,77663.0
2022-07-20 14:40:00,97.49,97.5,97.42,97.48,61488.0,92.6187,92.6282,92.5522,92.6092,61488.0
2022-07-20 14:50:00,97.48,97.5,97.26,97.45,56047.0,92.6092,92.6282,92.4002,92.5807,56047.0
2022-07-20 15:00:00,97.46,97.7,97.43,97.59,68541.0,92.5902,92.8182,92.5617,92.7137,68541.0
2022-07-20 15:10:00,97.6,97.82,97.59,97.81,62133.0,92.7232,92.9322,92.7137,92.9227,62133.0
2022-07-20 15:20:00,97.82,97.88,97.7,97.88,75517.0,92.9322,92.9892,92.8182,92.9892,75517.0
2022-07-20 15:30:00,97.88,97.9,97.64,97.75,76362.0,92.9892,93.0082,92.7612,92.8657,76362.0
2022-07-20 15:40:00,97.75,97.9,97.69,97.82,153297.0,92.8657,93.0082,92.8087,92.9322,153297.0
2022-07-20 15:50:00,97.82,97.96,97.71,97.82,298718.0,92.9322,93.0652,92.8277,92.9322,298718.0
2022-07-21 09:30:00,97.17,97.23,96.72,96.92,205187.0,92.3147,92.3717,91.8872,92.0772,205187.0
2022-07-21 09:40:00,96.83,96.98,96.68,96.78,82157.0,91.9917,92.1342,91.8492,91.9442,82157.0
2022-07-21 09:50:00,96.76,97.38,96.73,97.21,167801.0,91.9252,92.5142,91.8967,92.3527,167801.0
2022-07-21 10:00:00,97.15,97.31,96.7,96.87,56198.0,92.2957,92.4477,91.8682,92.0297,56198.0
2022-07-21 10:10:00,96.93,96.98,96.48,96.78,37776.0,92.0867,92.1342,91.6592,91.9442,37776.0
2022-07-21 10:20:00,96.83,96.85,96.2,96.3,510287.0,91.9917,92.0107,91.3932,91.4882,510287.0
2022-07-21 10:30:00,96.32,96.73,96.27,96.73,128874.0,91.5072,91.8967,91.4597,91.8967,128874.0
2022-07-21 10:40:00,96.75,96.95,96.67,96.84,81634.0,91.9157,92.1057,91.8397,92.0012,81634.0
2022-07-21 10:50:00,96.88,97.09,96.82,97.08,271774.0,92.0392,92.2387,91.9822,92.2292,271774.0
2022-07-21 11:00:00,97.06,97.18,96.97,97.0,136791.0,92.2102,92.3242,92.1247,92.1532,136791.0
2022-07-21 11:10:00,97.03,97.1,96.96,97.0,87960.0,92.1817,92.2482,92.1152,92.1532,87960.0
2022-07-21 11:20:00,96.99,97.0,96.73,96.88,340410.0,92.1437,92.1532,91.8967,92.0392,340410.0
2022-07-21 11:30:00,96.92,97.2,96.8,97.05,53222.0,92.0772,92.3432,91.9632,92.2007,53222.0
2022-07-21 11:40:00,97.05,97.2,97.02,97.12,421247.0,92.2007,92.3432,92.1722,92.2672,421247.0
2022-07-21 11:50:00,97.12,97.17,97.07,97.11,253776.0,92.2672,92.3147,92.2197,92.2577,253776.0
2022-07-21 12:00:00,97.07,97.33,97.07,97.33,114960.0,92.2197,92.4667,92.2197,92.4667,114960.0
2022-07-21 12:10:00,97.32,97.32,97.05,97.2,54260.0,92.4572,92.4572,92.2007,92.3432,54260.0
2022-07-21 12:20:00,97.2,97.34,97.11,97.32,50674.0,92.3432,92.4762,92.2577,92.4572,50674.0
2022-07-21 12:30:00,97.31,97.4,97.31,97.38,207705.0,92.4477,92.5332,92.4477,92.5142,207705.0
2022-07-21 12:40:00,97.37,97.39,97.22,97.32,190554.0,92.5047,92.5237,92.3622,92.4572,190554.0
2022-07-21 12:50:00,97.33,97.44,97.33,97.43,1160577.0,92.4667,92.5712,92.4667,92.5617,1160577.0
2022-07-21 13:00:00,97.43,97.44,97.28,97.29,97591.0,92.5617,92.5712,92.4192,92.4287,97591.0
2022-07-21 13:10:00,97.29,97.34,97.17,97.26,190842.0,92.4287,92.4762,92.3147,92.4002,190842.0
2022-07-21 13:20:00,97.25,97.32,97.09,97.19,261210.0,92.3907,92.4572,92.2387,92.3337,261210.0
2022-07-21 13:30:00,97.18,97.18,96.87,97.07,146187.0,92.3242,92.3242,92.0297,92.2197,146187.0
2022-07-21 13:40:00,97.1,97.17,97.06,97.06,157715.0,92.2482,92.3147,92.2102,92.2102,157715.0
2022-07-21 13:50:00,97.07,97.09,96.85,97.0,189762.0,92.2197,92.2387,92.0107,92.1532,189762.0
2022-07-21 14:00:00,97.03,97.17,96.94,97.13,127061.0,92.1817,92.3147,92.0962,92.2767,127061.0
2022-07-21 14:10:00,97.14,97.48,97.11,97.44,756936.0,92.2862,92.6092,92.2577,92.5712,756936.0
2022-07-21 14:20:00,97.45,97.66,97.43,97.47,592232.0,92.5807,92.7802,92.5617,92.5997,592232.0
2022-07-21 14:30:00,97.47,97.48,97.27,97.34,316766.0,92.5997,92.6092,92.4097,92.4762,316766.0
2022-07-21 14:40:00,97.35,97.35,97.12,97.2,137805.0,92.4857,92.4857,92.2672,92.3432,137805.0
2022-07-21 14:50:00,97.21,97.23,97.06,97.08,188288.0,92.3527,92.3717,92.2102,92.2292,188288.0
2022-07-21 15:00:00,97.1,97.44,97.09,97.43,137902.0,92.2482,92.5712,92.2387,92.5617,137902.0
2022-07-21 15:10:00,97.43,97.46,97.34,97.41,222173.0,92.5617,92.5902,92.4762,92.5427,222173.0
2022-07-21 15:20:00,97.39,97.49,97.33,97.41,197745.0,92.5237,92.6187,92.4667,92.5427,197745.0
2022-07-21 15:30:00,97.42,97.54,97.37,97.41,333974.0,92.5522,92.6662,92.5047,92.5427,333974.0
2022-07-21 15:40:00,97.4,97.61,97.4,97.56,186048.0,92.5332,92.7327,92.5332,92.6852,186048.0
2022-07-21 15:50:00,97.56,98.09,97.56,98.09,447014.0,92.6852,93.1887,92.6852,93.1887,447014.0
2022-07-22 09:30:00,98.28,98.48,97.91,98.26,238891.0,93.3692,93.5592,93.0177,93.3502,238891.0
2022-07-22 09:40:00,98.25,98.5,97.93,98.06,111073.0,93.3407,93.5782,93.0367,93.1602,111073.0
2022-07-22 09:50:00,98.05,98.2,97.17,97.35,73948.0,93.1507,93.2932,92.3147,92.4857,73948.0
2022-07-22 10:00:00,97.36,97.59,97.19,97.3,61322.0,92.4952,92.7137,92.3337,92.4382,61322.0
2022-07-22 10:10:00,97.28,97.77,97.28,97.66,65931.0,92.4192,92.8847,92.4192,92.7802,65931.0
2022-07-22 10:20:00,97.64,97.72,97.37,97.59,25196.0,92.7612,92.8372,92.5047,92.7137,25196.0
2022-07-22 10:30:00,97.59,97.73,97.51,97.64,35678.0,92.7137,92.8467,92.6377,92.7612,35678.0
2022-07-22 10:40:00,97.62,97.85,97.6,97.8,31752.0,92.7422,92.9607,92.7232,92.9132,31752.0
2022-07-22 10:50:00,97.83,97.96,97.8,97.8,51792.0,92.9417,93.0652,92.9132,92.9132,51792.0
2022-07-22 11:00:00,97.82,97.91,97.59,97.75,38963.0,92.9322,93.0177,92.7137,92.8657,38963.0
2022-07-22 11:10:00,97.75,98.14,97.74,97.96,72856.0,92.8657,93.2362,92.8562,93.0652,72856.0
2022-07-22 11:20:00,97.95,97.96,97.77,97.79,39390.0,93.0557,93.0652,92.8847,92.9037,39390.0
2022-07-22 11:30:00,97.76,97.84,97.53,97.65,166078.0,92.8752,92.9512,92.6567,92.7707,166078.0
2022-07-22 11:40:00,97.65,97.7,97.43,97.54,62501.0,92.7707,92.8182,92.5617,92.6662,62501.0
2022-07-22 11:50:00,97.56,97.67,97.51,97.61,78789.0,92.6852,92.7897,92.6377,92.7327,78789.0
2022-07-22 12:00:00,97.64,97.67,97.44,97.44,45970.0,92.7612,92.7897,92.5712,92.5712,45970.0
2022-07-22 12:10:00,97.43,97.57,97.31,97.54,38031.0,92.5617,92.6947,92.4477,92.6662,38031.0
2022-07-22 12:20:00,97.52,97.52,97.29,97.42,23450.0,92.6472,92.6472,92.4287,92.5522,23450.0
2022-07-22 12:30:00,97.42,97.61,97.4,97.45,56844.0,92.5522,92.7327,92.5332,92.5807,56844.0
2022-07-22 12:40:00,97.42,97.44,97.23,97.35,48757.0,92.5522,92.5712,92.3717,92.4857,48757.0
2022-07-22 12:50:00,97.36,97.42,97.21,97.23,52510.0,92.4952,92.5522,92.3527,92.3717,52510.0
2022-07-22 13:00:00,97.2,97.21,97.02,97.09,1212898.0,92.3432,92.3527,92.1722,92.2387,1212898.0
2022-07-22 13:10:00,97.09,97.09,96.79,96.8,107232.0,92.2387,92.2387,91.9537,91.9632,107232.0
2022-07-22 13:20:00,96.83,96.9,96.7,96.8,136397.0,91.9917,92.0582,91.8682,91.9632,136397.0
2022-07-22 13:30:00,96.79,96.79,96.46,96.58,69887.0,91.9537,91.9537,91.6402,91.7542,69887.0
2022-07-22 13:40:00,96.56,96.6,96.43,96.52,41407.0,91.7352,91.7732,91.6117,91.6972,41407.0
2022-07-22 13:50:00,96.51,96.57,96.45,96.55,39210.0,91.6877,91.7447,91.6307,91.7257,39210.0
2022-07-22 14:00:00,96.56,96.58,96.32,96.38,151858.0,91.7352,91.7542,91.5072,91.5642,151858.0
2022-07-22 14:10:00,96.37,96.47,96.26,96.44,71825.0,91.5547,91.6497,91.4502,91.6212,71825.0
2022-07-22 14:20:00,96.42,96.46,96.31,96.44,81442.0,91.6022,91.6402,91.4977,91.6212,81442.0
2022-07-22 14:30:00,96.42,96.57,96.35,96.52,91813.0,91.6022,91.7447,91.5357,91.6972,91813.0
2022-07-22 14:40:00,96.53,96.6,96.43,96.59,57270.0,91.7067,91.7732,91.6117,91.7637,57270.0
2022-07-22 14:50:00,96.61,96.79,96.57,96.62,543505.0,91.7827,91.9537,91.7447,91.7922,543505.0
2022-07-22 15:00:00,96.6,96.69,96.56,96.63,142016.0,91.7732,91.8587,91.7352,91.8017,142016.0
2022-07-22 15:10:00,96.63,96.8,96.59,96.69,75801.0,91.8017,91.9632,91.7637,91.8587,75801.0
2022-07-22 15:20:00,96.71,96.8,96.64,96.73,75901.0,91.8777,91.9632,91.8112,91.8967,75901.0
2022-07-22 15:30:00,96.74,96.76,96.58,96.61,103546.0,91.9062,91.9252,91.7542,91.7827,103546.0
2022-07-22 15:40:00,96.61,96.71,96.58,96.69,163424.0,91.7827,91.8777,91.7542,91.8587,163424.0
2022-07-22 15:50:00,96.7,97.21,96.7,97.2,208225.0,91.8682,92.3527,91.8682,92.3432,208225.0
2022-07-25 09:30:00,97.45,97.53,96.85,97.06,170272.0,92.5807,92.6567,92.0107,92.2102,170272.0
2022-07-25 09:40:00,97.07,97.56,97.03,97.38,3807370.0,92.2197,92.6852,92.1817,92.5142,3807370.0
2022-07-25 09:50:00,97.32,97.65,97.32,97.52,107740.0,92.4572,92.7707,92.4572,92.6472,107740.0
2022-07-25 10:00:00,97.51,97.63,97.33,97.55,41759.0,92.6377,92.7517,92.4667,92.6757,41759.0
2022-07-25 10:10:00,97.58,97.72,97.54,97.64,112770.0,92.7042,92.8372,92.6662,92.7612,112770.0
2022-07-25 10:20:00,97.63,97.77,97.35,97.54,166938.0,92.7517,92.8847,92.4857,92.6662,166938.0
2022-07-25 10:30:00,97.53,97.62,97.37,97.5,122541.0,92.6567,92.7422,92.5047,92.6282,122541.0
2022-07-25 10:40:00,97.48,97.78,97.45,97.66,109782.0,92.6092,92.8942,92.5807,92.7802,109782.0
2022-07-25 10:50:00,97.64,97.71,97.57,97.62,53932.0,92.7612,92.8277,92.6947,92.7422,53932.0
2022-07-25 11:00:00,97.63,97.76,97.57,97.66,37025.0,92.7517,92.8752,92.6947,92.7802,37025.0
2022-07-25 11:10:00,97.66,97.7,97.46,97.57,40471.0,92.7802,92.8182,92.5902,92.6947,40471.0
2022-07-25 11:20:00,97.59,97.82,97.56,97.81,64210.0,92.7137,92.9322,92.6852,92.9227,64210.0
2022-07-25 11:30:00,97.8,97.9,97.77,97.87,37591.0,92.9132,93.0082,92.8847,92.9797,37591.0
2022-07-25 11:40:00,97.87,98.05,97.86,98.0,49008.0,92.9797,93.1507,92.9702,93.1032,49008.0
2022-07-25 11:50:00,97.99,98.01,97.92,97.95,64792.0,93.0937,93.1127,93.0272,93.0557,64792.0
2022-07-25 12:00:00,97.94,97.98,97.88,97.88,33417.0,93.0462,93.0842,92.9892,92.9892,33417.0
2022-07-25 12:10:00,97.86,97.88,97.6,97.65,33532.0,92.9702,92.9892,92.7232,92.7707,33532.0
2022-07-25 12:20:00,97.63,97.65,97.52,97.63,19648.0,92.7517,92.7707,92.6472,92.7517,19648.0
2022-07-25 12:30:00,97.64,97.71,97.64,97.68,19322.0,92.7612,92.8277,92.7612,92.7992,19322.0
2022-07-25 12:40:00,97.73,97.88,97.73,97.85,33061.0,92.8467,92.9892,92.8467,92.9607,33061.0
2022-07-25 12:50:00,97.85,97.86,97.77,97.78,15121.0,92.9607,92.9702,92.8847,92.8942,15121.0
2022-07-25 13:00:00,97.79,97.88,97.77,97.87,90930.0,92.9037,92.9892,92.8847,92.9797,90930.0
2022-07-25 13:10:00,97.88,97.94,97.78,97.8,29525.0,92.9892,93.0462,92.8942,92.9132,29525.0
2022-07-25 13:20:00,97.81,97.81,97.65,97.65,16235.0,92.9227,92.9227,92.7707,92.7707,16235.0
2022-07-25 13:30:00,97.65,97.75,97.55,97.58,91578.0,92.7707,92.8657,92.6757,92.7042,91578.0
2022-07-25 13:40:00,97.59,97.61,97.53,97.58,31933.0,92.7137,92.7327,92.6567,92.7042,31933.0
2022-07-25 13:50:00,97.59,97.59,97.46,97.48,69851.0,92.7137,92.7137,92.5902,92.6092,69851.0
2022-07-25 14:00:00,97.47,97.5,97.4,97.43,21185.0,92.5997,92.6282,92.5332,92.5617,21185.0
2022-07-25 14:10:00,97.44,97.5,97.41,97.41,40702.0,92.5712,92.6282,92.5427,92.5427,40702.0
2022-07-25 14:20:00,97.41,97.53,97.38,97.51,52373.0,92.5427,92.6567,92.5142,92.6377,52373.0
2022-07-25 14:30:00,97.52,97.64,97.47,97.57,90348.0,92.6472,92.7612,92.5997,92.6947,90348.0
2022-07-25 14:40:00,97.59,97.63,97.45,97.49,35719.0,92.7137,92.7517,92.5807,92.6187,35719.0
2022-07-25 14:50:00,97.5,97.54,97.4,97.43,68517.0,92.6282,92.6662,92.5332,92.5617,68517.0
2022-07-25 15:00:00,97.43,97.5,97.25,97.37,148469.0,92.5617,92.6282,92.3907,92.5047,148469.0
2022-07-25 15:10:00,97.37,97.45,97.34,97.43,63005.0,92.5047,92.5807,92.4762,92.5617,63005.0
2022-07-25 15:20:00,97.42,97.52,97.41,97.41,76571.0,92.5522,92.6472,92.5427,92.5427,76571.0
2022-07-25 15:30:00,97.41,97.61,97.37,97.59,130258.0,92.5427,92.7327,92.5047,92.7137,130258.0
2022-07-25 15:40:00,97.59,97.62,97.51,97.53,158298.0,92.7137,92.7422,92.6377,92.6567,158298.0
2022-07-25 15:50:00,97.54,97.81,97.53,97.73,206790.0,92.6662,92.9227,92.6567,92.8467,206790.0
2022-07-26 09:30:00,97.33,97.41,97.03,97.35,197629.0,92.4667,92.5427,92.1817,92.4857,197629.0
2022-07-26 09:40:00,97.36,97.53,97.22,97.29,65788.0,92.4952,92.6567,92.3622,92.4287,65788.0
2022-07-26 09:50:00,97.36,97.6,97.23,97.31,73977.0,92.4952,92.7232,92.3717,92.4477,73977.0
2022-07-26 10:00:00,97.29,97.43,97.1,97.34,43381.0,92.4287,92.5617,92.2482,92.4762,43381.0
2022-07-26 10:10:00,97.37,97.48,97.22,97.23,18977.0,92.5047,92.6092,92.3622,92.3717,18977.0
2022-07-26 10:20:00,97.24,97.25,97.07,97.23,25991.0,92.3812,92.3907,92.2197,92.3717,25991.0
2022-07-26 10:30:00,97.27,97.46,97.17,97.43,42411.0,92.4097,92.5902,92.3147,92.5617,42411.0
2022-07-26 10:40:00,97.42,97.65,97.39,97.57,24959.0,92.5522,92.7707,92.5237,92.6947,24959.0
2022-07-26 10:50:00,97.55,97.73,97.44,97.7,32215.0,92.6757,92.8467,92.5712,92.8182,32215.0
2022-07-26 11:00:00,97.7,97.76,97.35,97.37,31562.0,92.8182,92.8752,92.4857,92.5047,31562.0
2022-07-26 11:10:00,97.35,97.54,97.33,97.5,61717.0,92.4857,92.6662,92.4667,92.6282,61717.0
2022-07-26 11:20:00,97.51,97.56,97.32,97.32,38646.0,92.6377,92.6852,92.4572,92.4572,38646.0
2022-07-26 11:30:00,97.28,97.33,97.15,97.21,39587.0,92.4192,92.4667,92.2957,92.3527,39587.0
2022-07-26 11:40:00,97.23,97.33,97.12,97.12,20775.0,92.3717,92.4667,92.2672,92.2672,20775.0
2022-07-26 11:50:00,97.1,97.16,97.02,97.05,34711.0,92.2482,92.3052,92.1722,92.2007,34711.0
2022-07-26 12:00:00,97.0,97.21,96.96,97.13,97510.0,92.1532,92.3527,92.1152,92.2767,97510.0
2022-07-26 12:10:00,97.13,97.29,97.09,97.23,41181.0,92.2767,92.4287,92.2387,92.3717,41181.0
2022-07-26 12:20:00,97.25,97.36,97.14,97.3,47509.0,92.3907,92.4952,92.2862,92.4382,47509.0
2022-07-26 12:30:00,97.33,97.44,97.3,97.35,81156.0,92.4667,92.5712,92.4382,92.4857,81156.0
2022-07-26 12:40:00,97.33,97.42,97.25,97.41,50314.0,92.4667,92.5522,92.3907,92.5427,50314.0
2022-07-26 12:50:00,97.41,97.5,97.4,97.43,60498.0,92.5427,92.6282,92.5332,92.5617,60498.0
2022-07-26 13:00:00,97.42,97.47,97.37,97.47,21192.0,92.5522,92.5997,92.5047,92.5997,21192.0
2022-07-26 13:10:00,97.48,97.53,97.34,97.37,48891.0,92.6092,92.6567,92.4762,92.5047,48891.0
2022-07-26 13:20:00,97.37,97.54,97.36,97.52,38089.0,92.5047,92.6662,92.4952,92.6472,38089.0
2022-07-26 13:30:00,97.52,97.52,97.34,97.34,49037.0,92.6472,92.6472,92.4762,92.4762,49037.0
2022-07-26 13:40:00,97.34,97.39,97.3,97.34,80394.0,92.4762,92.5237,92.4382,92.4762,80394.0
2022-07-26 13:50:00,97.34,97.47,97.34,97.44,28378.0,92.4762,92.5997,92.4762,92.5712,28378.0
2022-07-26 14:00:00,97.44,97.66,97.35,97.35,71029.0,92.5712,92.7802,92.4857,92.4857,71029.0
2022-07-26 14:10:00,97.37,97.47,97.3,97.31,44973.0,92.5047,92.5997,92.4382,92.4477,44973.0
2022-07-26 14:20:00,97.31,97.37,97.22,97.24,29974.0,92.4477,92.5047,92.3622,92.3812,29974.0
2022-07-26 14:30:00,97.23,97.28,97.16,97.16,114599.0,92.3717,92.4192,92.3052,92.3052,114599.0
2022-07-26 14:40:00,97.16,97.27,97.15,97.25,34657.0,92.3052,92.4097,92.2957,92.3907,34657.0
2022-07-26 14:50:00,97.24,97.38,97.23,97.37,62678.0,92.3812,92.5142,92.3717,92.5047,62678.0
2022-07-26 15:00:00,97.38,97.38,97.16,97.2,56789.0,92.5142,92.5142,92.3052,92.3432,56789.0
2022-07-26 15:10:00,97.21,97.41,97.19,97.33,156049.0,92.3527,92.5427,92.3337,92.4667,156049.0
2022-07-26 15:20:00,97.33,97.37,97.25,97.31,82368.0,92.4667,92.5047,92.3907,92.4477,82368.0
2022-07-26 15:30:00,97.32,97.41,97.25,97.4,246247.0,92.4572,92.5427,92.3907,92.5332,246247.0
2022-07-26 15:40:00,97.4,97.42,97.19,97.24,169578.0,92.5332,92.5522,92.3337,92.3812,169578.0
2022-07-26 15:50:00,97.25,97.37,97.21,97.23,222065.0,92.3907,92.5047,92.3527,92.3717,222065.0
2022-07-27 09:30:00,97.84,98.05,97.66,97.81,161136.0,92.9512,93.1507,92.7802,92.9227,161136.0
2022-07-27 09:40:00,97.78,97.81,97.59,97.75,53385.0,92.8942,92.9227,92.7137,92.8657,53385.0
2022-07-27 09:50:00,97.75,97.87,97.65,97.65,79206.0,92.8657,92.9797,92.7707,92.7707,79206.0
2022-07-27 10:00:00,97.67,97.83,97.6,97.65,96443.0,92.7897,92.9417,92.7232,92.7707,96443.0
2022-07-27 10:10:00,97.68,97.87,97.64,97.87,45037.0,92.7992,92.9797,92.7612,92.9797,45037.0
2022-07-27 10:20:00,97.87,98.01,97.83,97.96,52086.0,92.9797,93.1127,92.9417,93.0652,52086.0
2022-07-27 10:30:00,97.99,98.18,97.97,98.17,109725.0,93.0937,93.2742,93.0747,93.2647,109725.0
2022-07-27 10:40:00,98.18,98.18,98.02,98.09,57875.0,93.2742,93.2742,93.1222,93.1887,57875.0
2022-07-27 10:50:00,98.1,98.31,98.08,98.28,67623.0,93.1982,93.3977,93.1792,93.3692,67623.0
2022-07-27 11:00:00,98.29,98.41,98.19,98.2,43350.0,93.3787,93.4927,93.2837,93.2932,43350.0
2022-07-27 11:10:00,98.22,98.27,98.18,98.2,50502.0,93.3122,93.3597,93.2742,93.2932,50502.0
2022-07-27 11:20:00,98.2,98.24,98.15,98.22,65080.0,93.2932,93.3312,93.2457,93.3122,65080.0
2022-07-27 11:30:00,98.23,98.3,98.16,98.2,83196.0,93.3217,93.3882,93.2552,93.2932,83196.0
2022-07-27 11:40:00,98.2,98.22,98.14,98.2,77304.0,93.2932,93.3122,93.2362,93.2932,77304.0
2022-07-27 11:50:00,98.21,98.3,98.21,98.25,51392.0,93.3027,93.3882,93.3027,93.3407,51392.0
2022-07-27 12:00:00,98.24,98.28,98.13,98.15,23239.0,93.3312,93.3692,93.2267,93.2457,23239.0
2022-07-27 12:10:00,98.17,98.2,98.11,98.19,28720.0,93.2647,93.2932,93.2077,93.2837,28720.0
2022-07-27 12:20:00,98.18,98.26,98.17,98.22,24247.0,93.2742,93.3502,93.2647,93.3122,24247.0
2022-07-27 12:30:00,98.23,98.24,98.15,98.16,76269.0,93.3217,93.3312,93.2457,93.2552,76269.0
2022-07-27 12:40:00,98.15,98.2,98.13,98.15,33213.0,93.2457,93.2932,93.2267,93.2457,33213.0
2022-07-27 12:50:00,98.16,98.22,98.05,98.07,33570.0,93.2552,93.3122,93.1507,93.1697,33570.0
2022-07-27 13:00:00,98.09,98.1,98.03,98.05,45565.0,93.1887,93.1982,93.1317,93.1507,45565.0
2022-07-27 13:10:00,98.06,98.09,98.0,98.03,66147.0,93.1602,93.1887,93.1032,93.1317,66147.0
2022-07-27 13:20:00,98.0,98.09,97.99,98.09,77284.0,93.1032,93.1887,93.0937,93.1887,77284.0
2022-07-27 13:30:00,98.09,98.15,98.04,98.13,27210.0,93.1887,93.2457,93.1412,93.2267,27210.0
2022-07-27 13:40:00,98.14,98.24,98.1,98.24,58342.0,93.2362,93.3312,93.1982,93.3312,58342.0
2022-07-27 13:50:00,98.23,98.31,98.2,98.25,45712.0,93.3217,93.3977,93.2932,93.3407,45712.0
2022-07-27 14:00:00,98.24,98.55,98.09,98.16,119140.0,93.3312,93.6257,93.1887,93.2552,119140.0
2022-07-27 14:10:00,98.14,98.38,98.12,98.31,51054.0,93.2362,93.4642,93.2172,93.3977,51054.0
2022-07-27 14:20:00,98.3,98.31,98.11,98.19,37035.0,93.3882,93.3977,93.2077,93.2837,37035.0
2022-07-27 14:30:00,98.2,98.8,97.93,98.8,256493.0,93.2932,93.8632,93.0367,93.8632,256493.0
2022-07-27 14:40:00,98.81,99.09,98.81,99.04,103726.0,93.8727,94.1387,93.8727,94.0912,103726.0
2022-07-27 14:50:00,99.04,99.28,98.95,99.07,71426.0,94.0912,94.3193,94.0057,94.1197,71426.0
2022-07-27 15:00:00,99.09,99.38,98.99,99.32,234578.0,94.1387,94.4143,94.0437,94.3573,234578.0
2022-07-27 15:10:00,99.3,99.43,99.25,99.36,84990.0,94.3383,94.4618,94.2908,94.3953,84990.0
2022-07-27 15:20:00,99.38,99.85,99.31,99.85,128647.0,94.4143,94.8608,94.3478,94.8608,128647.0
2022-07-27 15:30:00,99.83,99.9,99.65,99.65,106864.0,94.8418,94.9083,94.6708,94.6708,106864.0
2022-07-27 15:40:00,99.64,99.81,99.63,99.68,93558.0,94.6613,94.8228,94.6518,94.6993,93558.0
2022-07-27 15:50:00,99.69,99.76,99.39,99.39,202802.0,94.7088,94.7753,94.4238,94.4238,202802.0
2022-07-28 09:30:00,99.64,100.11,99.38,100.08,163290.0,94.6613,95.1078,94.4143,95.0793,163290.0
2022-07-28 09:40:00,100.01,100.06,99.41,99.55,113957.0,95.0128,95.0603,94.4428,94.5758,113957.0
2022-07-28 09:50:00,99.55,99.63,99.23,99.34,54621.0,94.5758,94.6518,94.2718,94.3763,54621.0
2022-07-28 10:00:00,99.36,99.5,98.98,99.06,84079.0,94.3953,94.5283,94.0342,94.1102,84079.0
2022-07-28 10:10:00,99.06,99.18,98.84,98.95,76136.0,94.1102,94.2243,93.9012,94.0057,76136.0
2022-07-28 10:20:00,98.96,98.99,98.71,98.89,55729.0,94.0152,94.0437,93.7777,93.9487,55729.0
2022-07-28 10:30:00,98.88,99.22,98.74,99.15,54728.0,93.9392,94.2623,93.8062,94.1958,54728.0
2022-07-28 10:40:00,99.13,99.33,99.0,99.31,65735.0,94.1767,94.3668,94.0532,94.3478,65735.0
2022-07-28 10:50:00,99.32,99.39,99.28,99.37,70435.0,94.3573,94.4238,94.3193,94.4048,70435.0
2022-07-28 11:00:00,99.38,99.48,99.32,99.42,47958.0,94.4143,94.5093,94.3573,94.4523,47958.0
2022-07-28 11:10:00,99.43,99.56,99.37,99.53,92228.0,94.4618,94.5853,94.4048,94.5568,92228.0
2022-07-28 11:20:00,99.52,99.9,99.51,99.9,107889.0,94.5473,94.9083,94.5378,94.9083,107889.0
2022-07-28 11:30:00,99.89,100.02,99.79,99.98,54374.0,94.8988,95.0223,94.8038,94.9843,54374.0
2022-07-28 11:40:00,100.01,100.23,99.99,100.16,39937.0,95.0128,95.2218,94.9938,95.1553,39937.0
2022-07-28 11:50:00,100.17,100.2,100.07,100.09,56926.0,95.1648,95.1933,95.0698,95.0888,56926.0
2022-07-28 12:00:00,100.08,100.17,100.03,100.03,62755.0,95.0793,95.1648,95.0318,95.0318,62755.0
2022-07-28 12:10:00,100.05,100.2,100.0,100.04,55431.0,95.0508,95.1933,95.0033,95.0413,55431.0
2022-07-28 12:20:00,100.03,100.26,100.02,100.2,21901.0,95.0318,95.2503,95.0223,95.1933,21901.0
2022-07-28 12:30:00,100.19,100.26,100.1,100.2,75626.0,95.1838,95.2503,95.0983,95.1933,75626.0
2022-07-28 12:40:00,100.2,100.24,100.14,100.15,26696.0,95.1933,95.2313,95.1363,95.1458,26696.0
2022-07-28 12:50:00,100.16,100.28,100.13,100.23,64155.0,95.1553,95.2693,95.1268,95.2218,64155.0
2022-07-28 13:00:00,100.23,100.26,100.11,100.26,44324.0,95.2218,95.2503,95.1078,95.2503,44324.0
2022-07-28 13:10:00,100.25,100.32,100.17,100.22,106203.0,95.2408,95.3073,95.1648,95.2123,106203.0
2022-07-28 13:20:00,100.23,100.35,100.19,100.33,64644.0,95.2218,95.3358,95.1838,95.3168,64644.0
2022-07-28 13:30:00,100.33,100.49,100.31,100.42,76031.0,95.3168,95.4688,95.2978,95.4023,76031.0
2022-07-28 13:40:00,100.43,100.55,100.41,100.55,46667.0,95.4118,95.5258,95.3928,95.5258,46667.0
2022-07-28 13:50:00,100.54,100.56,100.47,100.5,27388.0,95.5163,95.5353,95.4498,95.4783,27388.0
2022-07-28 14:00:00,100.48,100.48,100.35,100.41,42119.0,95.4593,95.4593,95.3358,95.3928,42119.0
2022-07-28 14:10:00,100.39,100.49,100.33,100.44,35240.0,95.3738,95.4688,95.3168,95.4213,35240.0
2022-07-28 14:20:00,100.43,100.43,100.33,100.4,33056.0,95.4118,95.4118,95.3168,95.3833,33056.0
2022-07-28 14:30:00,100.42,100.47,100.34,100.46,34184.0,95.4023,95.4498,95.3263,95.4403,34184.0
2022-07-28 14:40:00,100.47,100.52,100.45,100.49,33794.0,95.4498,95.4973,95.4308,95.4688,33794.0
2022-07-28 14:50:00,100.51,100.58,100.45,100.57,62897.0,95.4878,95.5543,95.4308,95.5448,62897.0
2022-07-28 15:00:00,100.57,100.68,100.53,100.62,57141.0,95.5448,95.6493,95.5068,95.5923,57141.0
2022-07-28 15:10:00,100.63,100.74,100.58,100.72,73650.0,95.6018,95.7063,95.5543,95.6873,73650.0
2022-07-28 15:20:00,100.73,100.76,100.69,100.74,66462.0,95.6968,95.7253,95.6588,95.7063,66462.0
2022-07-28 15:30:00,100.74,100.75,100.6,100.64,92151.0,95.7063,95.7158,95.5733,95.6113,92151.0
2022-07-28 15:40:00,100.65,100.74,100.61,100.73,66546.0,95.6208,95.7063,95.5828,95.6968,66546.0
2022-07-28 15:50:00,100.7,100.9,100.7,100.74,375592.0,95.6683,95.8583,95.6683,95.7063,375592.0
2022-07-29 09:30:00,100.84,100.89,100.54,100.64,87937.0,95.8013,95.8488,95.5163,95.6113,87937.0
2022-07-29 09:40:00,100.59,100.79,100.51,100.56,58435.0,95.5638,95.7538,95.4878,95.5353,58435.0
2022-07-29 09:50:00,100.53,100.87,100.53,100.73,53112.0,95.5068,95.8298,95.5068,95.6968,53112.0
2022-07-29 10:00:00,100.72,101.17,100.67,101.1,71619.0,95.6873,96.1148,95.6398,96.0483,71619.0
2022-07-29 10:10:00,101.1,101.21,101.06,101.2,44769.0,96.0483,96.1528,96.0103,96.1433,44769.0
2022-07-29 10:20:00,101.21,101.4,101.11,101.3,50292.0,96.1528,96.3333,96.0578,96.2383,50292.0
2022-07-29 10:30:00,101.29,101.29,101.05,101.22,50209.0,96.2288,96.2288,96.0008,96.1623,50209.0
2022-07-29 10:40:00,101.24,101.48,101.23,101.36,69940.0,96.1813,96.4093,96.1718,96.2953,69940.0
2022-07-29 10:50:00,101.39,101.39,101.17,101.18,57929.0,96.3238,96.3238,96.1148,96.1243,57929.0
2022-07-29 11:00:00,101.16,101.27,101.1,101.18,57975.0,96.1053,96.2098,96.0483,96.1243,57975.0
2022-07-29 11:10:00,101.18,101.21,101.01,101.12,195937.0,96.1243,96.1528,95.9628,96.0673,195937.0
2022-07-29 11:20:00,101.09,101.14,100.78,100.9,90416.0,96.0388,96.0863,95.7443,95.8583,90416.0
2022-07-29 11:30:00,100.91,101.02,100.8,101.01,285098.0,95.8678,95.9723,95.7633,95.9628,285098.0
2022-07-29 11:40:00,101.03,101.21,101.03,101.12,37031.0,95.9818,96.1528,95.9818,96.0673,37031.0
2022-07-29 11:50:00,101.13,101.16,101.06,101.1,46954.0,96.0768,96.1053,96.0103,96.0483,46954.0
2022-07-29 12:00:00,101.1,101.15,100.93,100.96,153836.0,96.0483,96.0958,95.8868,95.9153,153836.0
2022-07-29 12:10:00,100.98,101.19,100.98,101.14,31788.0,95.9343,96.1338,95.9343,96.0863,31788.0
2022-07-29 12:20:00,101.13,101.17,101.06,101.06,72890.0,96.0768,96.1148,96.0103,96.0103,72890.0
2022-07-29 12:30:00,101.08,101.12,101.0,101.05,20988.0,96.0293,96.0673,95.9533,96.0008,20988.0
2022-07-29 12:40:00,101.03,101.14,101.0,101.1,93636.0,95.9818,96.0863,95.9533,96.0483,93636.0
2022-07-29 12:50:00,101.09,101.21,101.07,101.12,37921.0,96.0388,96.1528,96.0198,96.0673,37921.0
2022-07-29 13:00:00,101.14,101.16,101.08,101.16,56380.0,96.0863,96.1053,96.0293,96.1053,56380.0
2022-07-29 13:10:00,101.15,101.16,101.03,101.08,46155.0,96.0958,96.1053,95.9818,96.0293,46155.0
2022-07-29 13:20:00,101.1,101.18,101.07,101.12,49114.0,96.0483,96.1243,96.0198,96.0673,49114.0
2022-07-29 13:30:00,101.11,101.22,101.1,101.21,35632.0,96.0578,96.1623,96.0483,96.1528,35632.0
2022-07-29 13:40:00,101.2,101.33,101.18,101.31,39725.0,96.1433,96.2668,96.1243,96.2478,39725.0
2022-07-29 13:50:00,101.3,101.41,101.29,101.36,28629.0,96.2383,96.3428,96.2288,96.2953,28629.0
2022-07-29 14:00:00,101.38,101.48,101.32,101.45,70024.0,96.3143,96.4093,96.2573,96.3808,70024.0
2022-07-29 14:10:00,101.47,101.52,101.45,101.52,46936.0,96.3998,96.4473,96.3808,96.4473,46936.0
2022-07-29 14:20:00,101.52,101.61,101.48,101.58,251733.0,96.4473,96.5328,96.4093,96.5043,251733.0
2022-07-29 14:30:00,101.58,101.7,101.57,101.67,69647.0,96.5043,96.6183,96.4948,96.5898,69647.0
2022-07-29 14:40:00,101.67,101.68,101.6,101.67,56110.0,96.5898,96.5993,96.5233,96.5898,56110.0
2022-07-29 14:50:00,101.68,101.72,101.65,101.69,95735.0,96.5993,96.6373,96.5708,96.6088,95735.0
2022-07-29 15:00:00,101.7,101.8,101.69,101.71,166150.0,96.6183,96.7133,96.6088,96.6278,166150.0
2022-07-29 15:10:00,101.72,101.78,101.65,101.75,154367.0,96.6373,96.6943,96.5708,96.6658,154367.0
2022-07-29 15:20:00,101.74,101.76,101.69,101.75,97917.0,96.6563,96.6753,96.6088,96.6658,97917.0
2022-07-29 15:30:00,101.76,101.83,101.71,101.72,155439.0,96.6753,96.7418,96.6278,96.6373,155439.0
2022-07-29 15:40:00,101.72,101.81,101.67,101.76,136972.0,96.6373,96.7228,96.5898,96.6753,136972.0
2022-07-29 15:50:00,101.77,101.83,101.58,101.6,241078.0,96.6848,96.7418,96.5043,96.5233,241078.0
2022-08-01 09:30:00,101.07,101.12,100.23,100.36,186172.0,96.0198,96.0673,95.2218,95.3453,186172.0
2022-08-01 09:40:00,100.4,100.86,100.33,100.8,149792.0,95.3833,95.8203,95.3168,95.7633,149792.0
2022-08-01 09:50:00,100.81,101.27,100.8,101.15,228059.0,95.7728,96.2098,95.7633,96.0958,228059.0
2022-08-01 10:00:00,101.13,101.64,101.05,101.31,98576.0,96.0768,96.5613,96.0008,96.2478,98576.0
2022-08-01 10:10:00,101.31,101.56,101.11,101.12,45296.0,96.2478,96.4853,96.0578,96.0673,45296.0
2022-08-01 10:20:00,101.06,101.12,100.75,100.8,71505.0,96.0103,96.0673,95.7158,95.7633,71505.0
2022-08-01 10:30:00,100.87,101.11,100.87,101.05,80808.0,95.8298,96.0578,95.8298,96.0008,80808.0
2022-08-01 10:40:00,101.06,101.56,101.03,101.51,675991.0,96.0103,96.4853,95.9818,96.4378,675991.0
2022-08-01 10:50:00,101.52,101.81,101.52,101.79,217651.0,96.4473,96.7228,96.4473,96.7038,217651.0
2022-08-01 11:00:00,101.81,101.87,101.63,101.7,276751.0,96.7228,96.7798,96.5518,96.6183,276751.0
2022-08-01 11:10:00,101.72,101.72,101.32,101.34,377349.0,96.6373,96.6373,96.2573,96.2763,377349.0
2022-08-01 11:20:00,101.32,101.75,101.3,101.65,168551.0,96.2573,96.6658,96.2383,96.5708,168551.0
2022-08-01 11:30:00,101.65,101.65,101.43,101.48,44062.0,96.5708,96.5708,96.3618,96.4093,44062.0
2022-08-01 11:40:00,101.5,101.82,101.5,101.8,48625.0,96.4283,96.7323,96.4283,96.7133,48625.0
2022-08-01 11:50:00,101.8,101.88,101.68,101.7,27420.0,96.7133,96.7893,96.5993,96.6183,27420.0
2022-08-01 12:00:00,101.67,101.72,101.61,101.65,24967.0,96.5898,96.6373,96.5328,96.5708,24967.0
2022-08-01 12:10:00,101.64,101.84,101.58,101.84,119870.0,96.5613,96.7513,96.5043,96.7513,119870.0
2022-08-01 12:20:00,101.84,102.07,101.84,101.99,30398.0,96.7513,96.9698,96.7513,96.8938,30398.0
2022-08-01 12:30:00,101.98,102.16,101.93,102.15,55284.0,96.8843,97.0553,96.8368,97.0458,55284.0
2022-08-01 12:40:00,102.14,102.4,102.11,102.28,112463.0,97.0363,97.2834,97.0078,97.1694,112463.0
2022-08-01 12:50:00,102.3,102.3,102.14,102.23,120086.0,97.1884,97.1884,97.0363,97.1219,120086.0
2022-08-01 13:00:00,102.23,102.33,101.99,102.32,35104.0,97.1219,97.2169,96.8938,97.2074,35104.0
2022-08-01 13:10:00,102.31,102.31,102.02,102.06,52265.0,97.1979,97.1979,96.9223,96.9603,52265.0
2022-08-01 13:20:00,102.07,102.11,101.95,101.97,92942.0,96.9698,97.0078,96.8558,96.8748,92942.0
2022-08-01 13:30:00,101.95,101.98,101.8,101.97,28835.0,96.8558,96.8843,96.7133,96.8748,28835.0
2022-08-01 13:40:00,101.92,101.96,101.68,101.83,52118.0,96.8273,96.8653,96.5993,96.7418,52118.0
2022-08-01 13:50:00,101.82,101.88,101.7,101.86,75361.0,96.7323,96.7893,96.6183,96.7703,75361.0
2022-08-01 14:00:00,101.85,101.9,101.63,101.9,100651.0,96.7608,96.8083,96.5518,96.8083,100651.0
2022-08-01 14:10:00,101.89,102.05,101.85,101.95,298832.0,96.7988,96.9508,96.7608,96.8558,298832.0
2022-08-01 14:20:00,101.95,102.06,101.9,102.01,107141.0,96.8558,96.9603,96.8083,96.9128,107141.0
2022-08-01 14:30:00,102.01,102.1,102.0,102.09,97978.0,96.9128,96.9983,96.9033,96.9888,97978.0
2022-08-01 14:40:00,102.08,102.11,101.95,102.01,223096.0,96.9793,97.0078,96.8558,96.9128,223096.0
2022-08-01 14:50:00,102.01,102.42,101.97,102.35,156664.0,96.9128,97.3024,96.8748,97.2359,156664.0
2022-08-01 15:00:00,102.35,102.49,102.28,102.47,62776.0,97.2359,97.3689,97.1694,97.3499,62776.0
2022-08-01 15:10:00,102.45,102.53,102.39,102.42,104918.0,97.3309,97.4069,97.2739,97.3024,104918.0
2022-08-01 15:20:00,102.42,102.42,102.12,102.16,143365.0,97.3024,97.3024,97.0173,97.0553,143365.0
2022-08-01 15:30:00,102.14,102.19,102.09,102.1,55274.0,97.0363,97.0838,96.9888,96.9983,55274.0
2022-08-01 15:40:00,102.11,102.16,101.98,102.04,76382.0,97.0078,97.0553,96.8843,96.9413,76382.0
2022-08-01 15:50:00,102.06,102.17,101.84,101.9,262860.0,96.9603,97.0648,96.7513,96.8083,262860.0
2022-08-02 09:30:00,101.55,101.61,100.9,101.17,176001.0,96.4758,96.5328,95.8583,96.1148,176001.0
2022-08-02 09:40:00,101.27,101.41,100.93,101.3,76333.0,96.2098,96.3428,95.8868,96.2383,76333.0
2022-08-02 09:50:00,101.3,101.46,101.08,101.24,77393.0,96.2383,96.3903,96.0293,96.1813,77393.0
2022-08-02 10:00:00,101.2,101.38,101.11,101.11,44099.0,96.1433,96.3143,96.0578,96.0578,44099.0
2022-08-02 10:10:00,101.11,101.31,100.92,101.2,77433.0,96.0578,96.2478,95.8773,96.1433,77433.0
2022-08-02 10:20:00,101.25,101.32,101.09,101.32,38063.0,96.1908,96.2573,96.0388,96.2573,38063.0
2022-08-02 10:30:00,101.34,101.43,101.27,101.4,57855.0,96.2763,96.3618,96.2098,96.3333,57855.0
2022-08-02 10:40:00,101.39,101.48,101.34,101.4,43841.0,96.3238,96.4093,96.2763,96.3333,43841.0
2022-08-02 10:50:00,101.42,101.66,101.39,101.46,60816.0,96.3523,96.5803,96.3238,96.3903,60816.0
2022-08-02 11:00:00,101.47,101.51,101.3,101.34,65998.0,96.3998,96.4378,96.2383,96.2763,65998.0
2022-08-02 11:10:00,101.34,101.53,101.27,101.49,56786.0,96.2763,96.4568,96.2098,96.4188,56786.0
2022-08-02 11:20:00,101.5,101.64,101.43,101.61,75309.0,96.4283,96.5613,96.3618,96.5328,75309.0
2022-08-02 11:30:00,101.61,101.64,101.44,101.6,40306.0,96.5328,96.5613,96.3713,96.5233,40306.0
2022-08-02 11:40:00,101.6,101.77,101.6,101.71,29411.0,96.5233,96.6848,96.5233,96.6278,29411.0
2022-08-02 11:50:00,101.71,101.75,101.64,101.65,40783.0,96.6278,96.6658,96.5613,96.5708,40783.0
2022-08-02 12:00:00,101.67,101.85,101.64,101.81,44439.0,96.5898,96.7608,96.5613,96.7228,44439.0
2022-08-02 12:10:00,101.82,102.04,101.8,102.0,34988.0,96.7323,96.9413,96.7133,96.9033,34988.0
2022-08-02 12:20:00,102.03,102.1,102.03,102.06,22881.0,96.9318,96.9983,96.9318,96.9603,22881.0
2022-08-02 12:30:00,102.07,102.17,102.02,102.16,49336.0,96.9698,97.0648,96.9223,97.0553,49336.0
2022-08-02 12:40:00,102.16,102.21,102.13,102.16,61560.0,97.0553,97.1029,97.0268,97.0553,61560.0
2022-08-02 12:50:00,102.14,102.2,102.08,102.17,32090.0,97.0363,97.0934,96.9793,97.0648,32090.0
2022-08-02 13:00:00,102.15,102.17,102.04,102.13,40023.0,97.0458,97.0648,96.9413,97.0268,40023.0
2022-08-02 13:10:00,102.14,102.16,102.04,102.05,26053.0,97.0363,97.0553,96.9413,96.9508,26053.0
2022-08-02 13:20:00,102.02,102.02,101.62,101.64,28957.0,96.9223,96.9223,96.5423,96.5613,28957.0
2022-08-02 13:30:00,101.61,101.61,101.31,101.38,50595.0,96.5328,96.5328,96.2478,96.3143,50595.0
2022-08-02 13:40:00,101.38,101.5,101.34,101.38,62247.0,96.3143,96.4283,96.2763,96.3143,62247.0
2022-08-02 13:50:00,101.37,101.5,101.32,101.48,40869.0,96.3048,96.4283,96.2573,96.4093,40869.0
2022-08-02 14:00:00,101.45,101.59,101.38,101.59,58934.0,96.3808,96.5138,96.3143,96.5138,58934.0
2022-08-02 14:10:00,101.61,101.62,101.43,101.46,50013.0,96.5328,96.5423,96.3618,96.3903,50013.0
2022-08-02 14:20:00,101.48,101.66,101.44,101.65,47783.0,96.4093,96.5803,96.3713,96.5708,47783.0
2022-08-02 14:30:00,101.63,101.75,101.61,101.63,24391.0,96.5518,96.6658,96.5328,96.5518,24391.0
2022-08-02 14:40:00,101.66,101.71,101.53,101.69,66799.0,96.5803,96.6278,96.4568,96.6088,66799.0
2022-08-02 14:50:00,101.7,101.75,101.52,101.58,100414.0,96.6183,96.6658,96.4473,96.5043,100414.0
2022-08-02 15:00:00,101.57,101.64,101.52,101.56,36310.0,96.4948,96.5613,96.4473,96.4853,36310.0
2022-08-02 15:10:00,101.55,101.6,101.25,101.32,208693.0,96.4758,96.5233,96.1908,96.2573,208693.0
2022-08-02 15:20:00,101.3,101.51,101.23,101.51,52588.0,96.2383,96.4378,96.1718,96.4378,52588.0
2022-08-02 15:30:00,101.48,101.64,101.38,101.46,151382.0,96.4093,96.5613,96.3143,96.3903,151382.0
2022-08-02 15:40:00,101.48,101.51,101.33,101.37,114377.0,96.4093,96.4378,96.2668,96.3048,114377.0
2022-08-02 15:50:00,101.37,101.46,100.95,101.02,621610.0,96.3048,96.3903,95.9058,95.9723,621610.0
2022-08-03 09:30:00,101.65,101.72,101.38,101.62,163670.0,96.5708,96.6373,96.3143,96.5423,163670.0
2022-08-03 09:40:00,101.63,101.68,101.38,101.59,88087.0,96.5518,96.5993,96.3143,96.5138,88087.0
2022-08-03 09:50:00,101.61,101.68,101.38,101.43,20360.0,96.5328,96.5993,96.3143,96.3618,20360.0
2022-08-03 10:00:00,101.42,101.55,101.28,101.46,65877.0,96.3523,96.4758,96.2193,96.3903,65877.0
2022-08-03 10:10:00,101.48,101.57,101.07,101.11,34011.0,96.4093,96.4948,96.0198,96.0578,34011.0
2022-08-03 10:20:00,101.11,101.47,101.09,101.47,25503.0,96.0578,96.3998,96.0388,96.3998,25503.0
2022-08-03 10:30:00,101.48,101.55,101.08,101.11,36213.0,96.4093,96.4758,96.0293,96.0578,36213.0
2022-08-03 10:40:00,101.12,101.36,100.98,101.36,20966.0,96.0673,96.2953,95.9343,96.2953,20966.0
2022-08-03 10:50:00,101.33,101.41,101.17,101.19,20561.0,96.2668,96.3428,96.1148,96.1338,20561.0
2022-08-03 11:00:00,101.19,101.28,101.12,101.25,37673.0,96.1338,96.2193,96.0673,96.1908,37673.0
2022-08-03 11:10:00,101.25,101.44,101.17,101.3,79162.0,96.1908,96.3713,96.1148,96.2383,79162.0
2022-08-03 11:20:00,101.32,101.49,101.29,101.45,49759.0,96.2573,96.4188,96.2288,96.3808,49759.0
2022-08-03 11:30:00,101.43,101.52,101.38,101.48,34853.0,96.3618,96.4473,96.3143,96.4093,34853.0
2022-08-03 11:40:00,101.5,101.74,101.5,101.67,33515.0,96.4283,96.6563,96.4283,96.5898,33515.0
2022-08-03 11:50:00,101.63,101.73,101.55,101.72,48850.0,96.5518,96.6468,96.4758,96.6373,48850.0
2022-08-03 12:00:00,101.7,101.7,101.59,101.61,25346.0,96.6183,96.6183,96.5138,96.5328,25346.0
2022-08-03 12:10:00,101.62,101.65,101.55,101.58,46108.0,96.5423,96.5708,96.4758,96.5043,46108.0
2022-08-03 12:20:00,101.58,101.67,101.56,101.59,35678.0,96.5043,96.5898,96.4853,96.5138,35678.0
2022-08-03 12:30:00,101.59,101.76,101.59,101.7,33911.0,96.5138,96.6753,96.5138,96.6183,33911.0
2022-08-03 12:40:00,101.71,101.82,101.68,101.81,27344.0,96.6278,96.7323,96.5993,96.7228,27344.0
2022-08-03 12:50:00,101.81,101.93,101.77,101.91,69166.0,96.7228,96.8368,96.6848,96.8178,69166.0
2022-08-03 13:00:00,101.93,102.0,101.93,101.96,40471.0,96.8368,96.9033,96.8368,96.8653,40471.0
2022-08-03 13:10:00,101.97,101.98,101.88,101.88,36928.0,96.8748,96.8843,96.7893,96.7893,36928.0
2022-08-03 13:20:00,101.86,101.97,101.84,101.96,31638.0,96.7703,96.8748,96.7513,96.8653,31638.0
2022-08-03 13:30:00,102.01,102.04,101.97,102.03,56079.0,96.9128,96.9413,96.8748,96.9318,56079.0
2022-08-03 13:40:00,102.02,102.09,101.96,102.09,28636.0,96.9223,96.9888,96.8653,96.9888,28636.0
2022-08-03 13:50:00,102.08,102.21,102.07,102.13,32390.0,96.9793,97.1029,96.9698,97.0268,32390.0
2022-08-03 14:00:00,102.13,102.19,102.06,102.17,30055.0,97.0268,97.0838,96.9603,97.0648,30055.0
2022-08-03 14:10:00,102.16,102.21,102.13,102.21,34605.0,97.0553,97.1029,97.0268,97.1029,34605.0
2022-08-03 14:20:00,102.2,102.21,102.12,102.14,35691.0,97.0934,97.1029,97.0173,97.0363,35691.0
2022-08-03 14:30:00,102.13,102.17,102.06,102.07,26973.0,97.0268,97.0648,96.9603,96.9698,26973.0
2022-08-03 14:40:00,102.06,102.15,102.0,102.14,42433.0,96.9603,97.0458,96.9033,97.0363,42433.0
2022-08-03 14:50:00,102.15,102.15,102.07,102.08,48350.0,97.0458,97.0458,96.9698,96.9793,48350.0
2022-08-03 15:00:00,102.08,102.2,102.04,102.18,38727.0,96.9793,97.0934,96.9413,97.0743,38727.0
2022-08-03 15:10:00,102.15,102.22,102.12,102.17,40077.0,97.0458,97.1124,97.0173,97.0648,40077.0
2022-08-03 15:20:00,102.16,102.18,102.11,102.16,108392.0,97.0553,97.0743,97.0078,97.0553,108392.0
2022-08-03 15:30:00,102.15,102.23,102.15,102.16,189876.0,97.0458,97.1219,97.0458,97.0553,189876.0
2022-08-03 15:40:00,102.15,102.22,102.13,102.14,67560.0,97.0458,97.1124,97.0268,97.0363,67560.0
2022-08-03 15:50:00,102.14,102.21,101.92,101.98,186747.0,97.0363,97.1029,96.8273,96.8843,186747.0
2022-08-04 09:30:00,101.91,101.96,101.17,101.22,116736.0,96.8178,96.8653,96.1148,96.1623,116736.0
2022-08-04 09:40:00,101.19,101.54,101.17,101.41,62127.0,96.1338,96.4663,96.1148,96.3428,62127.0
2022-08-04 09:50:00,101.4,101.58,101.38,101.49,103300.0,96.3333,96.5043,96.3143,96.4188,103300.0
2022-08-04 10:00:00,101.48,101.59,101.39,101.51,36502.0,96.4093,96.5138,96.3238,96.4378,36502.0
2022-08-04 10:10:00,101.54,101.57,101.3,101.41,47798.0,96.4663,96.4948,96.2383,96.3428,47798.0
2022-08-04 10:20:00,101.38,101.47,101.29,101.37,180413.0,96.3143,96.3998,96.2288,96.3048,180413.0
2022-08-04 10:30:00,101.38,101.46,101.02,101.08,32395.0,96.3143,96.3903,95.9723,96.0293,32395.0
2022-08-04 10:40:00,101.07,101.23,101.06,101.18,84743.0,96.0198,96.1718,96.0103,96.1243,84743.0
2022-08-04 10:50:00,101.15,101.3,101.15,101.23,23193.0,96.0958,96.2383,96.0958,96.1718,23193.0
2022-08-04 11:00:00,101.25,101.3,101.23,101.26,58832.0,96.1908,96.2383,96.1718,96.2003,58832.0
2022-08-04 11:10:00,101.25,101.31,101.14,101.19,20181.0,96.1908,96.2478,96.0863,96.1338,20181.0
2022-08-04 11:20:00,101.2,101.36,101.15,101.21,32638.0,96.1433,96.2953,96.0958,96.1528,32638.0
2022-08-04 11:30:00,101.22,101.27,101.01,101.01,94809.0,96.1623,96.2098,95.9628,95.9628,94809.0
2022-08-04 11:40:00,101.03,101.24,101.01,101.19,24202.0,95.9818,96.1813,95.9628,96.1338,24202.0
2022-08-04 11:50:00,101.18,101.28,101.17,101.23,23489.0,96.1243,96.2193,96.1148,96.1718,23489.0
2022-08-04 12:00:00,101.22,101.26,101.15,101.18,23536.0,96.1623,96.2003,96.0958,96.1243,23536.0
2022-08-04 12:10:00,101.23,101.32,101.16,101.17,70083.0,96.1718,96.2573,96.1053,96.1148,70083.0
2022-08-04 12:20:00,101.17,101.25,101.16,101.25,61455.0,96.1148,96.1908,96.1053,96.1908,61455.0
2022-08-04 12:30:00,101.22,101.22,101.12,101.14,24125.0,96.1623,96.1623,96.0673,96.0863,24125.0
2022-08-04 12:40:00,101.15,101.18,100.94,100.96,47027.0,96.0958,96.1243,95.8963,95.9153,47027.0
2022-08-04 12:50:00,100.95,101.09,100.95,101.09,20682.0,95.9058,96.0388,95.9058,96.0388,20682.0
2022-08-04 13:00:00,101.1,101.22,101.1,101.21,119559.0,96.0483,96.1623,96.0483,96.1528,119559.0
2022-08-04 13:10:00,101.2,101.32,101.18,101.28,54525.0,96.1433,96.2573,96.1243,96.2193,54525.0
2022-08-04 13:20:00,101.28,101.4,101.21,101.38,57862.0,96.2193,96.3333,96.1528,96.3143,57862.0
2022-08-04 13:30:00,101.35,101.4,101.33,101.36,30961.0,96.2858,96.3333,96.2668,96.2953,30961.0
2022-08-04 13:40:00,101.36,101.43,101.31,101.43,29485.0,96.2953,96.3618,96.2478,96.3618,29485.0
2022-08-04 13:50:00,101.43,101.44,101.29,101.34,18388.0,96.3618,96.3713,96.2288,96.2763,18388.0
2022-08-04 14:00:00,101.34,101.37,101.27,101.27,69911.0,96.2763,96.3048,96.2098,96.2098,69911.0
2022-08-04 14:10:00,101.27,101.29,101.2,101.26,58455.0,96.2098,96.2288,96.1433,96.2003,58455.0
2022-08-04 14:20:00,101.27,101.29,101.2,101.27,104346.0,96.2098,96.2288,96.1433,96.2098,104346.0
2022-08-04 14:30:00,101.28,101.3,101.18,101.2,42734.0,96.2193,96.2383,96.1243,96.1433,42734.0
2022-08-04 14:40:00,101.18,101.21,101.1,101.16,47623.0,96.1243,96.1528,96.0483,96.1053,47623.0
2022-08-04 14:50:00,101.16,101.24,101.16,101.21,43280.0,96.1053,96.1813,96.1053,96.1528,43280.0
2022-08-04 15:00:00,101.19,101.26,101.16,101.24,78024.0,96.1338,96.2003,96.1053,96.1813,78024.0
2022-08-04 15:10:00,101.24,101.37,101.23,101.34,98503.0,96.1813,96.3048,96.1718,96.2763,98503.0
2022-08-04 15:20:00,101.33,101.33,101.2,101.24,105439.0,96.2668,96.2668,96.1433,96.1813,105439.0
2022-08-04 15:30:00,101.21,101.23,101.11,101.12,89896.0,96.1528,96.1718,96.0578,96.0673,89896.0
2022-08-04 15:40:00,101.11,101.13,101.01,101.04,103192.0,96.0578,96.0768,95.9628,95.9913,103192.0
2022-08-04 15:50:00,101.07,101.19,101.05,101.13,117742.0,96.0198,96.1338,96.0008,96.0768,117742.0
2022-08-05 09:30:00,100.43,100.45,100.18,100.42,141556.0,95.4118,95.4308,95.1743,95.4023,141556.0
2022-08-05 09:40:00,100.42,100.62,100.35,100.58,121549.0,95.4023,95.5923,95.3358,95.5543,121549.0
2022-08-05 09:50:00,100.61,101.07,100.61,101.06,59039.0,95.5828,96.0198,95.5828,96.0103,59039.0
2022-08-05 10:00:00,101.07,101.35,101.0,101.32,62862.0,96.0198,96.2858,95.9533,96.2573,62862.0
2022-08-05 10:10:00,101.38,101.63,101.3,101.56,46387.0,96.3143,96.5518,96.2383,96.4853,46387.0
2022-08-05 10:20:00,101.59,101.68,101.46,101.55,33281.0,96.5138,96.5993,96.3903,96.4758,33281.0
2022-08-05 10:30:00,101.53,101.53,101.32,101.49,43016.0,96.4568,96.4568,96.2573,96.4188,43016.0
2022-08-05 10:40:00,101.49,101.49,101.39,101.42,32647.0,96.4188,96.4188,96.3238,96.3523,32647.0
2022-08-05 10:50:00,101.43,101.43,101.29,101.38,23057.0,96.3618,96.3618,96.2288,96.3143,23057.0
2022-08-05 11:00:00,101.4,101.4,101.11,101.23,25897.0,96.3333,96.3333,96.0578,96.1718,25897.0
2022-08-05 11:10:00,101.27,101.27,101.08,101.13,31688.0,96.2098,96.2098,96.0293,96.0768,31688.0
2022-08-05 11:20:00,101.13,101.14,100.62,100.62,35810.0,96.0768,96.0863,95.5923,95.5923,35810.0
2022-08-05 11:30:00,100.6,100.9,100.6,100.86,37251.0,95.5733,95.8583,95.5733,95.8203,37251.0
2022-08-05 11:40:00,100.83,100.87,100.64,100.72,64869.0,95.7918,95.8298,95.6113,95.6873,64869.0
2022-08-05 11:50:00,100.71,100.94,100.69,100.83,28705.0,95.6778,95.8963,95.6588,95.7918,28705.0
2022-08-05 12:00:00,100.85,101.11,100.85,101.01,40811.0,95.8108,96.0578,95.8108,95.9628,40811.0
2022-08-05 12:10:00,101.02,101.24,101.01,101.19,38597.0,95.9723,96.1813,95.9628,96.1338,38597.0
2022-08-05 12:20:00,101.18,101.26,101.1,101.18,31974.0,96.1243,96.2003,96.0483,96.1243,31974.0
2022-08-05 12:30:00,101.18,101.18,101.05,101.15,42830.0,96.1243,96.1243,96.0008,96.0958,42830.0
2022-08-05 12:40:00,101.12,101.35,101.11,101.35,21428.0,96.0673,96.2858,96.0578,96.2858,21428.0
2022-08-05 12:50:00,101.37,101.47,101.33,101.47,37800.0,96.3048,96.3998,96.2668,96.3998,37800.0
2022-08-05 13:00:00,101.45,101.57,101.38,101.54,47120.0,96.3808,96.4948,96.3143,96.4663,47120.0
2022-08-05 13:10:00,101.52,101.63,101.45,101.45,28742.0,96.4473,96.5518,96.3808,96.3808,28742.0
2022-08-05 13:20:00,101.44,101.51,101.35,101.36,35541.0,96.3713,96.4378,96.2858,96.2953,35541.0
2022-08-05 13:30:00,101.36,101.58,101.36,101.57,22580.0,96.2953,96.5043,96.2953,96.4948,22580.0
2022-08-05 13:40:00,101.55,101.59,101.47,101.48,28517.0,96.4758,96.5138,96.3998,96.4093,28517.0
2022-08-05 13:50:00,101.44,101.49,101.38,101.44,55938.0,96.3713,96.4188,96.3143,96.3713,55938.0
2022-08-05 14:00:00,101.42,101.47,101.36,101.36,25987.0,96.3523,96.3998,96.2953,96.2953,25987.0
2022-08-05 14:10:00,101.36,101.41,101.32,101.41,24854.0,96.2953,96.3428,96.2573,96.3428,24854.0
2022-08-05 14:20:00,101.39,101.43,101.21,101.21,42330.0,96.3238,96.3618,96.1528,96.1528,42330.0
2022-08-05 14:30:00,101.2,101.34,101.16,101.34,45990.0,96.1433,96.2763,96.1053,96.2763,45990.0
2022-08-05 14:40:00,101.34,101.36,101.27,101.33,34414.0,96.2763,96.2953,96.2098,96.2668,34414.0
2022-08-05 14:50:00,101.33,101.35,101.17,101.28,74897.0,96.2668,96.2858,96.1148,96.2193,74897.0
2022-08-05 15:00:00,101.28,101.35,101.25,101.34,89222.0,96.2193,96.2858,96.1908,96.2763,89222.0
2022-08-05 15:10:00,101.34,101.45,101.34,101.41,120209.0,96.2763,96.3808,96.2763,96.3428,120209.0
2022-08-05 15:20:00,101.41,101.49,101.36,101.48,119045.0,96.3428,96.4188,96.2953,96.4093,119045.0
2022-08-05 15:30:00,101.46,101.49,101.42,101.44,117897.0,96.3903,96.4188,96.3523,96.3713,117897.0
2022-08-05 15:40:00,101.45,101.65,101.44,101.62,123894.0,96.3808,96.5708,96.3713,96.5423,123894.0
2022-08-05 15:50:00,101.63,101.71,101.56,101.58,263272.0,96.5518,96.6278,96.4853,96.5043,263272.0
2022-08-08 09:30:00,102.05,102.67,102.01,102.62,167771.0,96.9508,97.5399,96.9128,97.4924,167771.0
2022-08-08 09:40:00,102.67,102.74,102.55,102.72,65450.0,97.5399,97.6064,97.4259,97.5874,65450.0
2022-08-08 09:50:00,102.74,102.82,102.59,102.75,52904.0,97.6064,97.6824,97.4639,97.6159,52904.0
2022-08-08 10:00:00,102.79,103.08,102.79,103.04,57295.0,97.6539,97.9294,97.6539,97.8914,57295.0
2022-08-08 10:10:00,103.04,103.11,102.84,102.88,51767.0,97.8914,97.9579,97.7014,97.7394,51767.0
2022-08-08 10:20:00,102.89,102.96,102.74,102.9,56385.0,97.7489,97.8154,97.6064,97.7584,56385.0
2022-08-08 10:30:00,102.89,103.02,102.89,102.93,26430.0,97.7489,97.8724,97.7489,97.7869,26430.0
2022-08-08 10:40:00,102.95,103.13,102.94,103.05,30120.0,97.8059,97.9769,97.7964,97.9009,30120.0
2022-08-08 10:50:00,103.06,103.13,103.05,103.09,37818.0,97.9104,97.9769,97.9009,97.9389,37818.0
2022-08-08 11:00:00,103.11,103.17,103.05,103.14,126263.0,97.9579,98.0149,97.9009,97.9864,126263.0
2022-08-08 11:10:00,103.12,103.14,102.85,102.88,39838.0,97.9674,97.9864,97.7109,97.7394,39838.0
2022-08-08 11:20:00,102.87,102.97,102.77,102.79,19262.0,97.7299,97.8249,97.6349,97.6539,19262.0
2022-08-08 11:30:00,102.78,102.8,102.35,102.38,64741.0,97.6444,97.6634,97.2359,97.2644,64741.0
2022-08-08 11:40:00,102.39,102.45,102.17,102.34,59976.0,97.2739,97.3309,97.0648,97.2264,59976.0
2022-08-08 11:50:00,102.36,102.58,102.35,102.56,50702.0,97.2454,97.4544,97.2359,97.4354,50702.0
2022-08-08 12:00:00,102.58,102.6,102.32,102.35,57562.0,97.4544,97.4734,97.2074,97.2359,57562.0
2022-08-08 12:10:00,102.36,102.41,101.86,101.97,56928.0,97.2454,97.2929,96.7703,96.8748,56928.0
2022-08-08 12:20:00,101.95,102.11,101.89,101.97,37720.0,96.8558,97.0078,96.7988,96.8748,37720.0
2022-08-08 12:30:00,101.93,102.11,101.89,101.98,58601.0,96.8368,97.0078,96.7988,96.8843,58601.0
2022-08-08 12:40:00,101.97,102.14,101.97,102.13,28725.0,96.8748,97.0363,96.8748,97.0268,28725.0
2022-08-08 12:50:00,102.14,102.21,102.08,102.15,24680.0,97.0363,97.1029,96.9793,97.0458,24680.0
2022-08-08 13:00:00,102.15,102.21,102.04,102.18,86520.0,97.0458,97.1029,96.9413,97.0743,86520.0
2022-08-08 13:10:00,102.17,102.3,102.12,102.25,20233.0,97.0648,97.1884,97.0173,97.1409,20233.0
2022-08-08 13:20:00,102.25,102.25,102.06,102.07,23825.0,97.1409,97.1409,96.9603,96.9698,23825.0
2022-08-08 13:30:00,102.06,102.17,102.01,102.05,41778.0,96.9603,97.0648,96.9128,96.9508,41778.0
2022-08-08 13:40:00,102.05,102.2,102.04,102.16,31266.0,96.9508,97.0934,96.9413,97.0553,31266.0
2022-08-08 13:50:00,102.18,102.3,102.12,102.29,78847.0,97.0743,97.1884,97.0173,97.1789,78847.0
2022-08-08 14:00:00,102.29,102.29,101.92,102.19,56680.0,97.1789,97.1789,96.8273,97.0838,56680.0
2022-08-08 14:10:00,102.22,102.22,102.0,102.11,50653.0,97.1124,97.1124,96.9033,97.0078,50653.0
2022-08-08 14:20:00,102.1,102.13,101.99,102.05,53051.0,96.9983,97.0268,96.8938,96.9508,53051.0
2022-08-08 14:30:00,102.05,102.12,101.98,102.0,30525.0,96.9508,97.0173,96.8843,96.9033,30525.0
2022-08-08 14:40:00,102.03,102.09,101.9,101.96,44838.0,96.9318,96.9888,96.8083,96.8653,44838.0
2022-08-08 14:50:00,101.95,102.0,101.82,101.96,58712.0,96.8558,96.9033,96.7323,96.8653,58712.0
2022-08-08 15:00:00,101.95,102.15,101.93,102.15,84155.0,96.8558,97.0458,96.8368,97.0458,84155.0
2022-08-08 15:10:00,102.13,102.21,102.0,102.11,105324.0,97.0268,97.1029,96.9033,97.0078,105324.0
2022-08-08 15:20:00,102.12,102.32,102.11,102.24,93319.0,97.0173,97.2074,97.0078,97.1314,93319.0
2022-08-08 15:30:00,102.24,102.41,102.13,102.4,65534.0,97.1314,97.2929,97.0268,97.2834,65534.0
2022-08-08 15:40:00,102.41,102.5,102.37,102.37,40248.0,97.2929,97.3784,97.2549,97.2549,40248.0
2022-08-08 15:50:00,102.36,102.38,102.22,102.27,118112.0,97.2454,97.2644,97.1124,97.1599,118112.0
2022-08-09 09:30:00,101.86,102.02,101.43,101.74,137342.0,96.7703,96.9223,96.3618,96.6563,137342.0
2022-08-09 09:40:00,101.75,101.88,101.49,101.57,54431.0,96.6658,96.7893,96.4188,96.4948,54431.0
2022-08-09 09:50:00,101.55,101.64,101.11,101.29,58393.0,96.4758,96.5613,96.0578,96.2288,58393.0
2022-08-09 10:00:00,101.25,101.28,101.09,101.09,50370.0,96.1908,96.2193,96.0388,96.0388,50370.0
2022-08-09 10:10:00,101.08,101.48,101.07,101.38,37061.0,96.0293,96.4093,96.0198,96.3143,37061.0
2022-08-09 10:20:00,101.42,101.45,101.18,101.36,24420.0,96.3523,96.3808,96.1243,96.2953,24420.0
2022-08-09 10:30:00,101.34,101.46,101.06,101.2,22040.0,96.2763,96.3903,96.0103,96.1433,22040.0
2022-08-09 10:40:00,101.18,101.27,101.13,101.26,27257.0,96.1243,96.2098,96.0768,96.2003,27257.0
2022-08-09 10:50:00,101.31,101.31,101.15,101.18,75177.0,96.2478,96.2478,96.0958,96.1243,75177.0
2022-08-09 11:00:00,101.19,101.19,100.9,101.05,44695.0,96.1338,96.1338,95.8583,96.0008,44695.0
2022-08-09 11:10:00,101.05,101.37,101.04,101.28,67135.0,96.0008,96.3048,95.9913,96.2193,67135.0
2022-08-09 11:20:00,101.29,101.3,101.12,101.15,32324.0,96.2288,96.2383,96.0673,96.0958,32324.0
2022-08-09 11:30:00,101.13,101.14,100.96,101.02,37003.0,96.0768,96.0863,95.9153,95.9723,37003.0
2022-08-09 11:40:00,101.01,101.05,100.91,100.92,35815.0,95.9628,96.0008,95.8678,95.8773,35815.0
2022-08-09 11:50:00,100.91,100.98,100.8,100.89,37505.0,95.8678,95.9343,95.7633,95.8488,37505.0
2022-08-09 12:00:00,100.88,100.96,100.8,100.88,56382.0,95.8393,95.9153,95.7633,95.8393,56382.0
2022-08-09 12:10:00,100.87,100.88,100.77,100.82,66048.0,95.8298,95.8393,95.7348,95.7823,66048.0
2022-08-09 12:20:00,100.81,100.88,100.71,100.72,41614.0,95.7728,95.8393,95.6778,95.6873,41614.0
2022-08-09 12:30:00,100.73,100.77,100.67,100.74,29731.0,95.6968,95.7348,95.6398,95.7063,29731.0
2022-08-09 12:40:00,100.74,100.75,100.64,100.68,120913.0,95.7063,95.7158,95.6113,95.6493,120913.0
2022-08-09 12:50:00,100.69,100.75,100.63,100.75,54250.0,95.6588,95.7158,95.6018,95.7158,54250.0
2022-08-09 13:00:00,100.75,100.82,100.63,100.7,76728.0,95.7158,95.7823,95.6018,95.6683,76728.0
2022-08-09 13:10:00,100.69,100.77,100.62,100.66,26295.0,95.6588,95.7348,95.5923,95.6303,26295.0
2022-08-09 13:20:00,100.66,100.69,100.6,100.64,21611.0,95.6303,95.6588,95.5733,95.6113,21611.0
2022-08-09 13:30:00,100.65,100.65,100.53,100.54,37671.0,95.6208,95.6208,95.5068,95.5163,37671.0
2022-08-09 13:40:00,100.54,100.58,100.42,100.54,390165.0,95.5163,95.5543,95.4023,95.5163,390165.0
2022-08-09 13:50:00,100.54,100.7,100.51,100.66,85077.0,95.5163,95.6683,95.4878,95.6303,85077.0
2022-08-09 14:00:00,100.66,100.71,100.62,100.65,171465.0,95.6303,95.6778,95.5923,95.6208,171465.0
2022-08-09 14:10:00,100.64,100.64,100.48,100.49,81671.0,95.6113,95.6113,95.4593,95.4688,81671.0
2022-08-09 14:20:00,100.49,100.5,100.4,100.43,128354.0,95.4688,95.4783,95.3833,95.4118,128354.0
2022-08-09 14:30:00,100.44,100.56,100.42,100.53,63861.0,95.4213,95.5353,95.4023,95.5068,63861.0
2022-08-09 14:40:00,100.52,100.6,100.49,100.59,44209.0,95.4973,95.5733,95.4688,95.5638,44209.0
2022-08-09 14:50:00,100.59,100.71,100.58,100.59,61046.0,95.5638,95.6778,95.5543,95.5638,61046.0
2022-08-09 15:00:00,100.58,100.63,100.48,100.52,63718.0,95.5543,95.6018,95.4593,95.4973,63718.0
2022-08-09 15:10:00,100.52,100.53,100.42,100.49,79391.0,95.4973,95.5068,95.4023,95.4688,79391.0
2022-08-09 15:20:00,100.5,100.58,100.48,100.49,123056.0,95.4783,95.5543,95.4593,95.4688,123056.0
2022-08-09 15:30:00,100.49,100.53,100.45,100.47,91601.0,95.4688,95.5068,95.4308,95.4498,91601.0
2022-08-09 15:40:00,100.46,100.48,100.36,100.47,93521.0,95.4403,95.4593,95.3453,95.4498,93521.0
2022-08-09 15:50:00,100.47,100.88,100.47,100.85,389910.0,95.4498,95.8393,95.4498,95.8108,389910.0
2022-08-10 09:30:00,102.45,102.57,102.27,102.36,165742.0,97.3309,97.4449,97.1599,97.2454,165742.0
2022-08-10 09:40:00,102.36,102.82,102.21,102.82,77140.0,97.2454,97.6824,97.1029,97.6824,77140.0
2022-08-10 09:50:00,102.83,102.9,102.46,102.56,66832.0,97.6919,97.7584,97.3404,97.4354,66832.0
2022-08-10 10:00:00,102.53,102.75,102.52,102.7,51819.0,97.4069,97.6159,97.3974,97.5684,51819.0
2022-08-10 10:10:00,102.71,102.81,102.47,102.47,152677.0,97.5779,97.6729,97.3499,97.3499,152677.0
2022-08-10 10:20:00,102.45,102.61,102.31,102.58,83910.0,97.3309,97.4829,97.1979,97.4544,83910.0
2022-08-10 10:30:00,102.61,102.85,102.51,102.81,55127.0,97.4829,97.7109,97.3879,97.6729,55127.0
2022-08-10 10:40:00,102.77,102.88,102.76,102.83,39321.0,97.6349,97.7394,97.6254,97.6919,39321.0
2022-08-10 10:50:00,102.83,102.98,102.83,102.95,31833.0,97.6919,97.8344,97.6919,97.8059,31833.0
2022-08-10 11:00:00,102.96,103.12,102.96,103.06,41483.0,97.8154,97.9674,97.8154,97.9104,41483.0
2022-08-10 11:10:00,103.03,103.05,102.83,102.91,53840.0,97.8819,97.9009,97.6919,97.7679,53840.0
2022-08-10 11:20:00,102.91,103.07,102.9,103.0,21805.0,97.7679,97.9199,97.7584,97.8534,21805.0
2022-08-10 11:30:00,103.01,103.03,102.81,102.82,34144.0,97.8629,97.8819,97.6729,97.6824,34144.0
2022-08-10 11:40:00,102.81,102.91,102.81,102.9,23807.0,97.6729,97.7679,97.6729,97.7584,23807.0
2022-08-10 11:50:00,102.91,102.98,102.85,102.96,26138.0,97.7679,97.8344,97.7109,97.8154,26138.0
2022-08-10 12:00:00,102.95,103.02,102.91,102.92,36788.0,97.8059,97.8724,97.7679,97.7774,36788.0
2022-08-10 12:10:00,102.92,102.99,102.77,102.78,25137.0,97.7774,97.8439,97.6349,97.6444,25137.0
2022-08-10 12:20:00,102.8,102.92,102.76,102.92,27616.0,97.6634,97.7774,97.6254,97.7774,27616.0
2022-08-10 12:30:00,102.92,103.0,102.89,102.93,40119.0,97.7774,97.8534,97.7489,97.7869,40119.0
2022-08-10 12:40:00,102.95,102.97,102.85,102.9,32248.0,97.8059,97.8249,97.7109,97.7584,32248.0
2022-08-10 12:50:00,102.9,102.98,102.89,102.98,56410.0,97.7584,97.8344,97.7489,97.8344,56410.0
2022-08-10 13:00:00,102.98,103.06,102.92,103.03,63851.0,97.8344,97.9104,97.7774,97.8819,63851.0
2022-08-10 13:10:00,103.03,103.08,103.01,103.08,38418.0,97.8819,97.9294,97.8629,97.9294,38418.0
2022-08-10 13:20:00,103.07,103.09,102.97,102.97,48682.0,97.9199,97.9389,97.8249,97.8249,48682.0
2022-08-10 13:30:00,102.97,103.05,102.92,103.05,43196.0,97.8249,97.9009,97.7774,97.9009,43196.0
2022-08-10 13:40:00,103.04,103.17,102.98,103.17,236421.0,97.8914,98.0149,97.8344,98.0149,236421.0
2022-08-10 13:50:00,103.16,103.17,103.08,103.11,56504.0,98.0054,98.0149,97.9294,97.9579,56504.0
2022-08-10 14:00:00,103.12,103.15,103.05,103.07,80158.0,97.9674,97.9959,97.9009,97.9199,80158.0
2022-08-10 14:10:00,103.07,103.11,103.02,103.07,43144.0,97.9199,97.9579,97.8724,97.9199,43144.0
2022-08-10 14:20:00,103.06,103.12,103.06,103.09,42487.0,97.9104,97.9674,97.9104,97.9389,42487.0
2022-08-10 14:30:00,103.09,103.17,103.04,103.1,82217.0,97.9389,98.0149,97.8914,97.9484,82217.0
2022-08-10 14:40:00,103.11,103.14,103.0,103.0,65584.0,97.9579,97.9864,97.8534,97.8534,65584.0
2022-08-10 14:50:00,103.01,103.06,102.99,103.02,84187.0,97.8629,97.9104,97.8439,97.8724,84187.0
2022-08-10 15:00:00,103.01,103.08,102.96,103.01,83725.0,97.8629,97.9294,97.8154,97.8629,83725.0
2022-08-10 15:10:00,103.01,103.14,102.99,103.12,107080.0,97.8629,97.9864,97.8439,97.9674,107080.0
2022-08-10 15:20:00,103.12,103.19,103.12,103.17,44908.0,97.9674,98.0339,97.9674,98.0149,44908.0
2022-08-10 15:30:00,103.17,103.22,103.14,103.21,179209.0,98.0149,98.0624,97.9864,98.0529,179209.0
2022-08-10 15:40:00,103.21,103.28,103.17,103.19,76447.0,98.0529,98.1194,98.0149,98.0339,76447.0
2022-08-10 15:50:00,103.2,103.27,103.02,103.05,115891.0,98.0434,98.1099,97.8724,97.9009,115891.0
2022-08-11 09:30:00,103.88,104.16,103.69,103.95,157351.0,98.6894,98.9554,98.5089,98.7559,157351.0
2022-08-11 09:40:00,103.94,104.29,103.83,104.11,79316.0,98.7464,99.0789,98.6419,98.9079,79316.0
2022-08-11 09:50:00,104.1,104.17,103.97,104.1,42595.0,98.8984,98.9649,98.7749,98.8984,42595.0
2022-08-11 10:00:00,104.09,104.36,104.06,104.3,74400.0,98.8889,99.1454,98.8604,99.0884,74400.0
2022-08-11 10:10:00,104.32,104.64,104.32,104.63,57033.0,99.1074,99.4114,99.1074,99.4019,57033.0
2022-08-11 10:20:00,104.63,104.65,104.47,104.54,31894.0,99.4019,99.4209,99.2499,99.3164,31894.0
2022-08-11 10:30:00,104.56,104.88,104.54,104.74,35933.0,99.3354,99.6394,99.3164,99.5064,35933.0
2022-08-11 10:40:00,104.74,104.75,104.53,104.62,70433.0,99.5064,99.5159,99.3069,99.3924,70433.0
2022-08-11 10:50:00,104.6,104.72,104.5,104.53,35602.0,99.3734,99.4874,99.2784,99.3069,35602.0
2022-08-11 11:00:00,104.52,104.55,104.03,104.07,46313.0,99.2974,99.3259,98.8319,98.8699,46313.0
2022-08-11 11:10:00,104.07,104.27,103.94,103.95,28378.0,98.8699,99.0599,98.7464,98.7559,28378.0
2022-08-11 11:20:00,103.96,104.2,103.96,104.17,184404.0,98.7654,98.9934,98.7654,98.9649,184404.0
2022-08-11 11:30:00,104.15,104.18,103.9,103.98,23536.0,98.9459,98.9744,98.7084,98.7844,23536.0
2022-08-11 11:40:00,103.99,104.07,103.86,103.94,49598.0,98.7939,98.8699,98.6704,98.7464,49598.0
2022-08-11 11:50:00,103.9,104.0,103.79,103.91,43921.0,98.7084,98.8034,98.6039,98.7179,43921.0
2022-08-11 12:00:00,103.91,104.03,103.87,103.87,28233.0,98.7179,98.8319,98.6799,98.6799,28233.0
2022-08-11 12:10:00,103.84,103.99,103.72,103.96,41880.0,98.6514,98.7939,98.5374,98.7654,41880.0
2022-08-11 12:20:00,103.94,104.07,103.87,104.06,17984.0,98.7464,98.8699,98.6799,98.8604,17984.0
2022-08-11 12:30:00,104.06,104.16,104.06,104.13,186632.0,98.8604,98.9554,98.8604,98.9269,186632.0
2022-08-11 12:40:00,104.11,104.15,104.05,104.1,18008.0,98.9079,98.9459,98.8509,98.8984,18008.0
2022-08-11 12:50:00,104.08,104.24,104.08,104.23,20119.0,98.8794,99.0314,98.8794,99.0219,20119.0
2022-08-11 13:00:00,104.26,104.26,104.13,104.17,29852.0,99.0504,99.0504,98.9269,98.9649,29852.0
2022-08-11 13:10:00,104.15,104.29,104.15,104.26,24733.0,98.9459,99.0789,98.9459,99.0504,24733.0
2022-08-11 13:20:00,104.24,104.25,104.13,104.17,13137.0,99.0314,99.0409,98.9269,98.9649,13137.0
2022-08-11 13:30:00,104.15,104.21,104.08,104.14,76190.0,98.9459,99.0029,98.8794,98.9364,76190.0
2022-08-11 13:40:00,104.14,104.24,104.07,104.14,168590.0,98.9364,99.0314,98.8699,98.9364,168590.0
2022-08-11 13:50:00,104.13,104.16,104.08,104.13,39201.0,98.9269,98.9554,98.8794,98.9269,39201.0
2022-08-11 14:00:00,104.13,104.13,104.01,104.08,34967.0,98.9269,98.9269,98.8129,98.8794,34967.0
2022-08-11 14:10:00,104.08,104.21,104.01,104.2,51317.0,98.8794,99.0029,98.8129,98.9934,51317.0
2022-08-11 14:20:00,104.19,104.23,104.11,104.19,36467.0,98.9839,99.0219,98.9079,98.9839,36467.0
2022-08-11 14:30:00,104.18,104.18,104.0,104.02,44904.0,98.9744,98.9744,98.8034,98.8224,44904.0
2022-08-11 14:40:00,104.03,104.05,103.86,103.89,52734.0,98.8319,98.8509,98.6704,98.6989,52734.0
2022-08-11 14:50:00,103.89,103.89,103.68,103.8,54973.0,98.6989,98.6989,98.4994,98.6134,54973.0
2022-08-11 15:00:00,103.79,103.8,103.68,103.77,43754.0,98.6039,98.6134,98.4994,98.5849,43754.0
2022-08-11 15:10:00,103.77,103.79,103.6,103.72,58171.0,98.5849,98.6039,98.4234,98.5374,58171.0
2022-08-11 15:20:00,103.68,103.78,103.67,103.75,35227.0,98.4994,98.5944,98.4899,98.5659,35227.0
2022-08-11 15:30:00,103.75,103.86,103.67,103.7,69788.0,98.5659,98.6704,98.4899,98.5184,69788.0
2022-08-11 15:40:00,103.71,103.76,103.58,103.64,68251.0,98.5279,98.5754,98.4044,98.4614,68251.0
2022-08-11 15:50:00,103.64,103.85,103.6,103.74,155349.0,98.4614,98.6609,98.4234,98.5564,155349.0
2022-08-12 09:30:00,104.24,104.24,103.84,104.12,135664.0,99.0314,99.0314,98.6514,98.9174,135664.0
2022-08-12 09:40:00,104.12,104.38,104.12,104.18,45771.0,98.9174,99.1644,98.9174,98.9744,45771.0
2022-08-12 09:50:00,104.18,104.43,104.18,104.32,47961.0,98.9744,99.2119,98.9744,99.1074,47961.0
2022-08-12 10:00:00,104.29,104.31,103.92,104.22,65668.0,99.0789,99.0979,98.7274,99.0124,65668.0
2022-08-12 10:10:00,104.27,104.49,104.26,104.49,62492.0,99.0599,99.2689,99.0504,99.2689,62492.0
2022-08-12 10:20:00,104.49,104.49,104.31,104.42,118755.0,99.2689,99.2689,99.0979,99.2024,118755.0
2022-08-12 10:30:00,104.42,104.51,104.18,104.23,317117.0,99.2024,99.2879,98.9744,99.0219,317117.0
2022-08-12 10:40:00,104.19,104.24,104.08,104.18,30108.0,98.9839,99.0314,98.8794,98.9744,30108.0
2022-08-12 10:50:00,104.22,104.4,104.21,104.38,51260.0,99.0124,99.1834,99.0029,99.1644,51260.0
2022-08-12 11:00:00,104.37,104.53,104.35,104.5,37816.0,99.1549,99.3069,99.1359,99.2784,37816.0
2022-08-12 11:10:00,104.5,104.85,104.5,104.84,34861.0,99.2784,99.6109,99.2784,99.6014,34861.0
2022-08-12 11:20:00,104.83,104.97,104.83,104.9,52142.0,99.5919,99.7249,99.5919,99.6584,52142.0
2022-08-12 11:30:00,104.87,105.0,104.87,104.94,24002.0,99.6299,99.7534,99.6299,99.6964,24002.0
2022-08-12 11:40:00,104.87,104.94,104.82,104.94,34251.0,99.6299,99.6964,99.5824,99.6964,34251.0
2022-08-12 11:50:00,104.91,104.96,104.85,104.87,31889.0,99.6679,99.7154,99.6109,99.6299,31889.0
2022-08-12 12:00:00,104.86,104.9,104.84,104.88,21602.0,99.6204,99.6584,99.6014,99.6394,21602.0
2022-08-12 12:10:00,104.87,104.98,104.86,104.92,50317.0,99.6299,99.7344,99.6204,99.6774,50317.0
2022-08-12 12:20:00,104.9,105.09,104.9,105.08,34358.0,99.6584,99.8389,99.6584,99.8294,34358.0
2022-08-12 12:30:00,105.09,105.14,105.0,105.02,17313.0,99.8389,99.8864,99.7534,99.7724,17313.0
2022-08-12 12:40:00,105.03,105.1,104.98,105.04,37911.0,99.7819,99.8484,99.7344,99.7914,37911.0
2022-08-12 12:50:00,105.05,105.06,104.99,105.0,25826.0,99.8009,99.8104,99.7439,99.7534,25826.0
2022-08-12 13:00:00,104.99,105.05,104.97,105.05,37500.0,99.7439,99.8009,99.7249,99.8009,37500.0
2022-08-12 13:10:00,105.05,105.07,105.03,105.05,33304.0,99.8009,99.8199,99.7819,99.8009,33304.0
2022-08-12 13:20:00,105.05,105.08,104.98,105.01,25240.0,99.8009,99.8294,99.7344,99.7629,25240.0
2022-08-12 13:30:00,105.01,105.08,104.99,105.06,96807.0,99.7629,99.8294,99.7439,99.8104,96807.0
2022-08-12 13:40:00,105.06,105.13,105.05,105.13,87608.0,99.8104,99.8769,99.8009,99.8769,87608.0
2022-08-12 13:50:00,105.12,105.18,105.11,105.13,34803.0,99.8674,99.9244,99.8579,99.8769,34803.0
2022-08-12 14:00:00,105.14,105.24,105.14,105.18,84665.0,99.8864,99.9814,99.8864,99.9244,84665.0
2022-08-12 14:10:00,105.19,105.23,105.17,105.21,44750.0,99.9339,99.9719,99.9149,99.9529,44750.0
2022-08-12 14:20:00,105.21,105.29,105.17,105.28,69952.0,99.9529,100.029,99.9149,100.0195,69952.0
2022-08-12 14:30:00,105.27,105.39,105.27,105.33,70502.0,100.01,100.124,100.01,100.067,70502.0
2022-08-12 14:40:00,105.34,105.4,105.32,105.38,50740.0,100.0765,100.1335,100.0575,100.1145,50740.0
2022-08-12 14:50:00,105.39,105.43,105.36,105.41,48701.0,100.124,100.162,100.0955,100.143,48701.0
2022-08-12 15:00:00,105.42,105.48,105.38,105.42,48062.0,100.1525,100.2095,100.1145,100.1525,48062.0
2022-08-12 15:10:00,105.42,105.49,105.41,105.48,47307.0,100.1525,100.219,100.143,100.2095,47307.0
2022-08-12 15:20:00,105.48,105.59,105.42,105.56,94013.0,100.2095,100.314,100.1525,100.2855,94013.0
2022-08-12 15:30:00,105.56,105.59,105.46,105.52,59928.0,100.2855,100.314,100.1905,100.2475,59928.0
2022-08-12 15:40:00,105.52,105.58,105.48,105.51,54430.0,100.2475,100.3045,100.2095,100.238,54430.0
2022-08-12 15:50:00,105.51,105.62,105.38,105.59,103865.0,100.238,100.3425,100.1145,100.314,103865.0
2022-08-15 09:30:00,104.75,104.96,104.56,104.72,65340.0,99.5159,99.7154,99.3354,99.4874,65340.0
2022-08-15 09:40:00,104.7,104.8,104.57,104.69,36982.0,99.4684,99.5634,99.3449,99.4589,36982.0
2022-08-15 09:50:00,104.69,105.03,104.67,104.98,57712.0,99.4589,99.7819,99.4399,99.7344,57712.0
2022-08-15 10:00:00,104.98,105.04,104.75,104.93,57142.0,99.7344,99.7914,99.5159,99.6869,57142.0
2022-08-15 10:10:00,104.92,104.98,104.79,104.88,91920.0,99.6774,99.7344,99.5539,99.6394,91920.0
2022-08-15 10:20:00,104.83,104.86,104.75,104.83,169102.0,99.5919,99.6204,99.5159,99.5919,169102.0
2022-08-15 10:30:00,104.79,105.05,104.79,104.94,33147.0,99.5539,99.8009,99.5539,99.6964,33147.0
2022-08-15 10:40:00,104.92,105.1,104.92,104.94,45763.0,99.6774,99.8484,99.6774,99.6964,45763.0
2022-08-15 10:50:00,104.94,105.04,104.91,104.92,33416.0,99.6964,99.7914,99.6679,99.6774,33416.0
2022-08-15 11:00:00,104.9,105.13,104.87,105.02,18902.0,99.6584,99.8769,99.6299,99.7724,18902.0
2022-08-15 11:10:00,105.02,105.03,104.88,104.89,56227.0,99.7724,99.7819,99.6394,99.6489,56227.0
2022-08-15 11:20:00,104.9,104.94,104.85,104.91,52067.0,99.6584,99.6964,99.6109,99.6679,52067.0
2022-08-15 11:30:00,104.91,105.19,104.91,105.19,45596.0,99.6679,99.9339,99.6679,99.9339,45596.0
2022-08-15 11:40:00,105.19,105.43,105.18,105.41,42884.0,99.9339,100.162,99.9244,100.143,42884.0
2022-08-15 11:50:00,105.43,105.51,105.39,105.47,27014.0,100.162,100.238,100.124,100.2,27014.0
2022-08-15 12:00:00,105.46,105.57,105.45,105.53,41422.0,100.1905,100.295,100.181,100.257,41422.0
2022-08-15 12:10:00,105.55,105.7,105.53,105.65,34319.0,100.276,100.4185,100.257,100.371,34319.0
2022-08-15 12:20:00,105.65,105.68,105.57,105.61,30343.0,100.371,100.3995,100.295,100.333,30343.0
2022-08-15 12:30:00,105.6,105.63,105.5,105.52,26265.0,100.3235,100.352,100.2285,100.2475,26265.0
2022-08-15 12:40:00,105.5,105.58,105.48,105.53,58318.0,100.2285,100.3045,100.2095,100.257,58318.0
2022-08-15 12:50:00,105.53,105.67,105.52,105.63,30552.0,100.257,100.39,100.2475,100.352,30552.0
2022-08-15 13:00:00,105.63,105.76,105.59,105.73,142429.0,100.352,100.4755,100.314,100.447,142429.0
2022-08-15 13:10:00,105.73,105.75,105.61,105.62,58988.0,100.447,100.466,100.333,100.3425,58988.0
2022-08-15 13:20:00,105.63,105.7,105.57,105.65,30732.0,100.352,100.4185,100.295,100.371,30732.0
2022-08-15 13:30:00,105.65,105.67,105.54,105.54,28423.0,100.371,100.39,100.2665,100.2665,28423.0
2022-08-15 13:40:00,105.55,105.58,105.48,105.55,37867.0,100.276,100.3045,100.2095,100.276,37867.0
2022-08-15 13:50:00,105.56,105.6,105.54,105.57,27701.0,100.2855,100.3235,100.2665,100.295,27701.0
2022-08-15 14:00:00,105.57,105.58,105.45,105.46,49652.0,100.295,100.3045,100.181,100.1905,49652.0
2022-08-15 14:10:00,105.46,105.57,105.46,105.57,45079.0,100.1905,100.295,100.1905,100.295,45079.0
2022-08-15 14:20:00,105.57,105.66,105.52,105.65,42639.0,100.295,100.3805,100.2475,100.371,42639.0
2022-08-15 14:30:00,105.66,105.82,105.66,105.8,42695.0,100.3805,100.5325,100.3805,100.5135,42695.0
2022-08-15 14:40:00,105.8,105.83,105.77,105.83,49077.0,100.5135,100.542,100.485,100.542,49077.0
2022-08-15 14:50:00,105.82,105.88,105.78,105.87,71261.0,100.5325,100.5895,100.4945,100.58,71261.0
2022-08-15 15:00:00,105.87,105.93,105.84,105.89,51563.0,100.58,100.637,100.5515,100.599,51563.0
2022-08-15 15:10:00,105.89,106.05,105.87,106.02,58777.0,100.599,100.751,100.58,100.7225,58777.0
2022-08-15 15:20:00,106.02,106.07,105.99,106.03,47227.0,100.7225,100.77,100.694,100.732,47227.0
2022-08-15 15:30:00,106.03,106.04,105.97,105.99,64684.0,100.732,100.7415,100.675,100.694,64684.0
2022-08-15 15:40:00,105.98,106.02,105.89,106.02,101493.0,100.6845,100.7225,100.599,100.7225,101493.0
2022-08-15 15:50:00,106.02,106.06,105.88,106.05,203151.0,100.7225,100.7605,100.5895,100.751,203151.0
2022-08-16 09:30:00,105.83,106.08,105.73,105.84,154812.0,100.542,100.7795,100.447,100.5515,154812.0
2022-08-16 09:40:00,105.83,105.91,105.62,105.62,89219.0,100.542,100.618,100.3425,100.3425,89219.0
2022-08-16 09:50:00,105.6,105.92,105.56,105.81,58777.0,100.3235,100.6275,100.2855,100.523,58777.0
2022-08-16 10:00:00,105.83,105.86,105.59,105.69,105507.0,100.542,100.5705,100.314,100.409,105507.0
2022-08-16 10:10:00,105.7,105.94,105.7,105.93,39435.0,100.4185,100.6465,100.4185,100.637,39435.0
2022-08-16 10:20:00,105.91,105.95,105.79,105.88,51281.0,100.618,100.656,100.504,100.5895,51281.0
2022-08-16 10:30:00,105.88,105.88,105.59,105.63,24916.0,100.5895,100.5895,100.314,100.352,24916.0
2022-08-16 10:40:00,105.64,105.87,105.62,105.86,26081.0,100.3615,100.58,100.3425,100.5705,26081.0
2022-08-16 10:50:00,105.85,105.91,105.71,105.71,27525.0,100.561,100.618,100.428,100.428,27525.0
2022-08-16 11:00:00,105.75,105.81,105.67,105.75,38989.0,100.466,100.523,100.39,100.466,38989.0
2022-08-16 11:10:00,105.78,106.01,105.77,105.96,28816.0,100.4945,100.713,100.485,100.6655,28816.0
2022-08-16 11:20:00,106.02,106.18,105.97,106.18,16565.0,100.7225,100.8745,100.675,100.8745,16565.0
2022-08-16 11:30:00,106.17,106.29,106.09,106.17,14148.0,100.865,100.979,100.789,100.865,14148.0
2022-08-16 11:40:00,106.18,106.27,106.13,106.25,20276.0,100.8745,100.96,100.827,100.941,20276.0
2022-08-16 11:50:00,106.25,106.47,106.23,106.45,23359.0,100.941,101.15,100.922,101.131,23359.0
2022-08-16 12:00:00,106.46,106.48,106.41,106.41,22188.0,101.1405,101.1595,101.093,101.093,22188.0
2022-08-16 12:10:00,106.42,106.62,106.41,106.62,17830.0,101.1025,101.2925,101.093,101.2925,17830.0
2022-08-16 12:20:00,106.6,106.61,106.52,106.53,37239.0,101.2735,101.283,101.1975,101.207,37239.0
2022-08-16 12:30:00,106.53,106.58,106.48,106.51,19123.0,101.207,101.2545,101.1595,101.188,19123.0
2022-08-16 12:40:00,106.52,106.54,106.4,106.45,37315.0,101.1975,101.2165,101.0835,101.131,37315.0
2022-08-16 12:50:00,106.44,106.46,106.38,106.4,37607.0,101.1215,101.1405,101.0645,101.0835,37607.0
2022-08-16 13:00:00,106.41,106.51,106.38,106.5,34658.0,101.093,101.188,101.0645,101.1785,34658.0
2022-08-16 13:10:00,106.5,106.55,106.49,106.52,31676.0,101.1785,101.226,101.169,101.1975,31676.0
2022-08-16 13:20:00,106.52,106.59,106.51,106.53,24986.0,101.1975,101.264,101.188,101.207,24986.0
2022-08-16 13:30:00,106.54,106.72,106.53,106.7,37822.0,101.2165,101.3875,101.207,101.3685,37822.0
2022-08-16 13:40:00,106.7,106.76,106.64,106.75,90183.0,101.3685,101.4255,101.3115,101.416,90183.0
2022-08-16 13:50:00,106.76,106.88,106.74,106.85,39769.0,101.4255,101.5395,101.4065,101.511,39769.0
2022-08-16 14:00:00,106.85,106.93,106.78,106.93,60359.0,101.511,101.587,101.4445,101.587,60359.0
2022-08-16 14:10:00,106.92,106.96,106.88,106.92,59182.0,101.5775,101.6155,101.5395,101.5775,59182.0
2022-08-16 14:20:00,106.93,106.98,106.89,106.95,92103.0,101.587,101.6345,101.549,101.606,92103.0
2022-08-16 14:30:00,106.95,106.95,106.54,106.58,146945.0,101.606,101.606,101.2165,101.2545,146945.0
2022-08-16 14:40:00,106.57,106.58,106.21,106.29,35713.0,101.245,101.2545,100.903,100.979,35713.0
2022-08-16 14:50:00,106.29,106.42,106.22,106.39,121919.0,100.979,101.1025,100.9125,101.074,121919.0
2022-08-16 15:00:00,106.39,106.39,106.17,106.33,57552.0,101.074,101.074,100.865,101.017,57552.0
2022-08-16 15:10:00,106.29,106.39,106.26,106.37,75744.0,100.979,101.074,100.9505,101.055,75744.0
2022-08-16 15:20:00,106.37,106.51,106.32,106.48,116996.0,101.055,101.188,101.0075,101.1595,116996.0
2022-08-16 15:30:00,106.48,106.57,106.47,106.5,246662.0,101.1595,101.245,101.15,101.1785,246662.0
2022-08-16 15:40:00,106.51,106.57,106.41,106.52,217573.0,101.188,101.245,101.093,101.1975,217573.0
2022-08-16 15:50:00,106.53,106.57,106.44,106.51,101542.0,101.207,101.245,101.1215,101.188,101542.0
2022-08-17 09:30:00,105.42,105.64,105.17,105.27,114613.0,100.1525,100.3615,99.9149,100.01,114613.0
2022-08-17 09:40:00,105.2,105.26,105.12,105.12,29204.0,99.9434,100.0005,99.8674,99.8674,29204.0
2022-08-17 09:50:00,105.1,105.26,104.95,105.23,35217.0,99.8484,100.0005,99.7059,99.9719,35217.0
2022-08-17 10:00:00,105.16,105.32,105.04,105.12,32484.0,99.9054,100.0575,99.7914,99.8674,32484.0
2022-08-17 10:10:00,105.11,105.18,104.93,105.04,31609.0,99.8579,99.9244,99.6869,99.7914,31609.0
2022-08-17 10:20:00,105.05,105.16,105.01,105.05,12721.0,99.8009,99.9054,99.7629,99.8009,12721.0
2022-08-17 10:30:00,105.04,105.09,104.83,104.93,23055.0,99.7914,99.8389,99.5919,99.6869,23055.0
2022-08-17 10:40:00,104.95,105.13,104.94,105.0,19256.0,99.7059,99.8769,99.6964,99.7534,19256.0
2022-08-17 10:50:00,104.98,105.0,104.74,104.77,27842.0,99.7344,99.7534,99.5064,99.5349,27842.0
2022-08-17 11:00:00,104.82,104.95,104.77,104.89,37791.0,99.5824,99.7059,99.5349,99.6489,37791.0
2022-08-17 11:10:00,104.9,104.99,104.73,104.88,43064.0,99.6584,99.7439,99.4969,99.6394,43064.0
2022-08-17 11:20:00,104.88,104.95,104.76,104.89,28763.0,99.6394,99.7059,99.5254,99.6489,28763.0
2022-08-17 11:30:00,104.86,104.95,104.73,104.75,75952.0,99.6204,99.7059,99.4969,99.5159,75952.0
2022-08-17 11:40:00,104.78,104.79,104.43,104.54,47056.0,99.5444,99.5539,99.2119,99.3164,47056.0
2022-08-17 11:50:00,104.56,104.6,104.48,104.57,57447.0,99.3354,99.3734,99.2594,99.3449,57447.0
2022-08-17 12:00:00,104.51,104.76,104.51,104.59,60879.0,99.2879,99.5254,99.2879,99.3639,60879.0
2022-08-17 12:10:00,104.59,104.67,104.51,104.65,19540.0,99.3639,99.4399,99.2879,99.4209,19540.0
2022-08-17 12:20:00,104.65,104.89,104.65,104.88,41442.0,99.4209,99.6489,99.4209,99.6394,41442.0
2022-08-17 12:30:00,104.86,105.1,104.86,105.01,30725.0,99.6204,99.8484,99.6204,99.7629,30725.0
2022-08-17 12:40:00,105.0,105.03,104.93,104.93,53654.0,99.7534,99.7819,99.6869,99.6869,53654.0
2022-08-17 12:50:00,104.92,104.97,104.89,104.95,15345.0,99.6774,99.7249,99.6489,99.7059,15345.0
2022-08-17 13:00:00,104.95,105.02,104.84,104.89,24158.0,99.7059,99.7724,99.6014,99.6489,24158.0
2022-08-17 13:10:00,104.88,105.03,104.88,104.94,21418.0,99.6394,99.7819,99.6394,99.6964,21418.0
2022-08-17 13:20:00,104.92,105.11,104.92,105.1,21032.0,99.6774,99.8579,99.6774,99.8484,21032.0
2022-08-17 13:30:00,105.11,105.15,105.02,105.09,60780.0,99.8579,99.8959,99.7724,99.8389,60780.0
2022-08-17 13:40:00,105.08,105.13,105.04,105.11,36426.0,99.8294,99.8769,99.7914,99.8579,36426.0
2022-08-17 13:50:00,105.09,105.13,105.07,105.09,68602.0,99.8389,99.8769,99.8199,99.8389,68602.0
2022-08-17 14:00:00,105.11,105.49,105.06,105.4,80821.0,99.8579,100.219,99.8104,100.1335,80821.0
2022-08-17 14:10:00,105.41,105.71,105.37,105.55,38079.0,100.143,100.428,100.105,100.276,38079.0
2022-08-17 14:20:00,105.5,105.57,105.34,105.54,29399.0,100.2285,100.295,100.0765,100.2665,29399.0
2022-08-17 14:30:00,105.56,105.77,105.48,105.77,31813.0,100.2855,100.485,100.2095,100.485,31813.0
2022-08-17 14:40:00,105.76,105.76,105.35,105.4,137495.0,100.4755,100.4755,100.086,100.1335,137495.0
2022-08-17 14:50:00,105.44,105.46,105.3,105.3,52712.0,100.1715,100.1905,100.0385,100.0385,52712.0
2022-08-17 15:00:00,105.29,105.51,105.29,105.31,66117.0,100.029,100.238,100.029,100.048,66117.0
2022-08-17 15:10:00,105.31,105.36,105.04,105.13,68239.0,100.048,100.0955,99.7914,99.8769,68239.0
2022-08-17 15:20:00,105.12,105.33,105.06,105.25,80211.0,99.8674,100.067,99.8104,99.991,80211.0
2022-08-17 15:30:00,105.19,105.31,105.17,105.25,145538.0,99.9339,100.048,99.9149,99.991,145538.0
2022-08-17 15:40:00,105.26,105.29,105.03,105.07,75190.0,100.0005,100.029,99.7819,99.8199,75190.0
2022-08-17 15:50:00,105.05,105.17,104.98,105.05,138460.0,99.8009,99.9149,99.7344,99.8009,138460.0
2022-08-18 09:30:00,105.11,105.26,104.93,105.12,76361.0,99.8579,100.0005,99.6869,99.8674,76361.0
2022-08-18 09:40:00,105.11,105.31,104.88,104.92,38753.0,99.8579,100.048,99.6394,99.6774,38753.0
2022-08-18 09:50:00,104.91,105.18,104.91,105.11,22549.0,99.6679,99.9244,99.6679,99.8579,22549.0
2022-08-18 10:00:00,105.11,105.11,104.91,105.05,57234.0,99.8579,99.8579,99.6679,99.8009,57234.0
2022-08-18 10:10:00,105.09,105.32,105.08,105.29,23042.0,99.8389,100.0575,99.8294,100.029,23042.0
2022-08-18 10:20:00,105.29,105.45,105.29,105.38,35765.0,100.029,100.181,100.029,100.1145,35765.0
2022-08-18 10:30:00,105.4,105.52,105.3,105.51,41078.0,100.1335,100.2475,100.0385,100.238,41078.0
2022-08-18 10:40:00,105.52,105.71,105.52,105.7,36430.0,100.2475,100.428,100.2475,100.4185,36430.0
2022-08-18 10:50:00,105.71,105.74,105.57,105.59,29763.0,100.428,100.4565,100.295,100.314,29763.0
2022-08-18 11:00:00,105.59,105.64,105.42,105.47,27474.0,100.314,100.3615,100.1525,100.2,27474.0
2022-08-18 11:10:00,105.51,105.59,105.44,105.49,13551.0,100.238,100.314,100.1715,100.219,13551.0
2022-08-18 11:20:00,105.5,105.63,105.49,105.57,13832.0,100.2285,100.352,100.219,100.295,13832.0
2022-08-18 11:30:00,105.58,105.71,105.54,105.7,35654.0,100.3045,100.428,100.2665,100.4185,35654.0
2022-08-18 11:40:00,105.69,105.78,105.69,105.77,15073.0,100.409,100.4945,100.409,100.485,15073.0
2022-08-18 11:50:00,105.77,105.77,105.64,105.66,19670.0,100.485,100.485,100.3615,100.3805,19670.0
2022-08-18 12:00:00,105.67,105.73,105.64,105.65,11939.0,100.39,100.447,100.3615,100.371,11939.0
2022-08-18 12:10:00,105.64,105.67,105.59,105.64,11257.0,100.3615,100.39,100.314,100.3615,11257.0
2022-08-18 12:20:00,105.64,105.64,105.35,105.38,40982.0,100.3615,100.3615,100.086,100.1145,40982.0
2022-08-18 12:30:00,105.37,105.44,105.32,105.32,17671.0,100.105,100.1715,100.0575,100.0575,17671.0
2022-08-18 12:40:00,105.34,105.37,105.22,105.32,26941.0,100.0765,100.105,99.9624,100.0575,26941.0
2022-08-18 12:50:00,105.31,105.33,105.23,105.28,20657.0,100.048,100.067,99.9719,100.0195,20657.0
2022-08-18 13:00:00,105.3,105.43,105.25,105.43,23983.0,100.0385,100.162,99.991,100.162,23983.0
2022-08-18 13:10:00,105.42,105.45,105.35,105.43,17516.0,100.1525,100.181,100.086,100.162,17516.0
2022-08-18 13:20:00,105.44,105.48,105.41,105.47,26934.0,100.1715,100.2095,100.143,100.2,26934.0
2022-08-18 13:30:00,105.47,105.57,105.43,105.57,18647.0,100.2,100.295,100.162,100.295,18647.0
2022-08-18 13:40:00,105.58,105.6,105.53,105.55,15228.0,100.3045,100.3235,100.257,100.276,15228.0
2022-08-18 13:50:00,105.57,105.59,105.5,105.52,6835.0,100.295,100.314,100.2285,100.2475,6835.0
2022-08-18 14:00:00,105.53,105.67,105.49,105.66,15153.0,100.257,100.39,100.219,100.3805,15153.0
2022-08-18 14:10:00,105.66,105.74,105.64,105.7,16853.0,100.3805,100.4565,100.3615,100.4185,16853.0
2022-08-18 14:20:00,105.71,105.75,105.66,105.72,9848.0,100.428,100.466,100.3805,100.4375,9848.0
2022-08-18 14:30:00,105.7,105.72,105.64,105.67,26399.0,100.4185,100.4375,100.3615,100.39,26399.0
2022-08-18 14:40:00,105.66,105.78,105.66,105.77,16871.0,100.3805,100.4945,100.3805,100.485,16871.0
2022-08-18 14:50:00,105.78,105.89,105.77,105.84,131532.0,100.4945,100.599,100.485,100.5515,131532.0
2022-08-18 15:00:00,105.84,105.99,105.83,105.98,55292.0,100.5515,100.694,100.542,100.6845,55292.0
2022-08-18 15:10:00,105.98,106.05,105.95,106.03,63458.0,100.6845,100.751,100.656,100.732,63458.0
2022-08-18 15:20:00,106.03,106.07,105.95,106.05,47854.0,100.732,100.77,100.656,100.751,47854.0
2022-08-18 15:30:00,106.06,106.11,106.03,106.07,54009.0,100.7605,100.808,100.732,100.77,54009.0
2022-08-18 15:40:00,106.08,106.1,105.95,105.96,37218.0,100.7795,100.7985,100.656,100.6655,37218.0
2022-08-18 15:50:00,105.96,105.97,105.87,105.96,196636.0,100.6655,100.675,100.58,100.6655,196636.0
2022-08-19 09:30:00,104.96,105.12,104.78,104.83,95836.0,99.7154,99.8674,99.5444,99.5919,95836.0
2022-08-19 09:40:00,104.82,104.83,104.4,104.48,48453.0,99.5824,99.5919,99.1834,99.2594,48453.0
2022-08-19 09:50:00,104.48,104.49,104.31,104.41,81125.0,99.2594,99.2689,99.0979,99.1929,81125.0
2022-08-19 10:00:00,104.41,104.51,104.32,104.33,84942.0,99.1929,99.2879,99.1074,99.1169,84942.0
2022-08-19 10:10:00,104.32,104.42,104.24,104.33,17631.0,99.1074,99.2024,99.0314,99.1169,17631.0
2022-08-19 10:20:00,104.31,104.54,104.26,104.4,21097.0,99.0979,99.3164,99.0504,99.1834,21097.0
2022-08-19 10:30:00,104.39,104.53,104.37,104.47,18460.0,99.1739,99.3069,99.1549,99.2499,18460.0
2022-08-19 10:40:00,104.47,104.52,104.31,104.48,32189.0,99.2499,99.2974,99.0979,99.2594,32189.0
2022-08-19 10:50:00,104.46,104.46,104.2,104.23,119307.0,99.2404,99.2404,98.9934,99.0219,119307.0
2022-08-19 11:00:00,104.23,104.24,103.95,103.96,43012.0,99.0219,99.0314,98.7559,98.7654,43012.0
2022-08-19 11:10:00,103.96,104.02,103.88,103.95,15606.0,98.7654,98.8224,98.6894,98.7559,15606.0
2022-08-19 11:20:00,103.97,104.02,103.88,104.01,42905.0,98.7749,98.8224,98.6894,98.8129,42905.0
2022-08-19 11:30:00,104.02,104.1,103.89,104.04,32079.0,98.8224,98.8984,98.6989,98.8414,32079.0
2022-08-19 11:40:00,104.06,104.26,104.03,104.19,105580.0,98.8604,99.0504,98.8319,98.9839,105580.0
2022-08-19 11:50:00,104.23,104.28,104.17,104.23,34419.0,99.0219,99.0694,98.9649,99.0219,34419.0
2022-08-19 12:00:00,104.24,104.25,104.07,104.09,148056.0,99.0314,99.0409,98.8699,98.8889,148056.0
2022-08-19 12:10:00,104.11,104.24,104.1,104.21,282081.0,98.9079,99.0314,98.8984,99.0029,282081.0
2022-08-19 12:20:00,104.24,104.25,104.07,104.11,71658.0,99.0314,99.0409,98.8699,98.9079,71658.0
2022-08-19 12:30:00,104.09,104.32,104.06,104.31,42896.0,98.8889,99.1074,98.8604,99.0979,42896.0
2022-08-19 12:40:00,104.31,104.35,104.23,104.25,27010.0,99.0979,99.1359,99.0219,99.0409,27010.0
2022-08-19 12:50:00,104.29,104.4,104.28,104.33,31822.0,99.0789,99.1834,99.0694,99.1169,31822.0
2022-08-19 13:00:00,104.34,104.37,104.27,104.3,19776.0,99.1264,99.1549,99.0599,99.0884,19776.0
2022-08-19 13:10:00,104.28,104.32,104.18,104.18,99103.0,99.0694,99.1074,98.9744,98.9744,99103.0
2022-08-19 13:20:00,104.19,104.19,104.1,104.13,41332.0,98.9839,98.9839,98.8984,98.9269,41332.0
2022-08-19 13:30:00,104.11,104.11,103.92,103.97,42190.0,98.9079,98.9079,98.7274,98.7749,42190.0
2022-08-19 13:40:00,103.98,104.03,103.97,103.99,26142.0,98.7844,98.8319,98.7749,98.7939,26142.0
2022-08-19 13:50:00,103.99,104.14,103.99,104.11,135312.0,98.7939,98.9364,98.7939,98.9079,135312.0
2022-08-19 14:00:00,104.09,104.14,104.03,104.11,59677.0,98.8889,98.9364,98.8319,98.9079,59677.0
2022-08-19 14:10:00,104.11,104.11,103.9,103.95,201370.0,98.9079,98.9079,98.7084,98.7559,201370.0
2022-08-19 14:20:00,103.93,104.05,103.92,104.05,68142.0,98.7369,98.8509,98.7274,98.8509,68142.0
2022-08-19 14:30:00,104.03,104.09,104.0,104.01,40761.0,98.8319,98.8889,98.8034,98.8129,40761.0
2022-08-19 14:40:00,104.0,104.03,103.94,104.02,35157.0,98.8034,98.8319,98.7464,98.8224,35157.0
2022-08-19 14:50:00,104.01,104.01,103.82,103.86,36976.0,98.8129,98.8129,98.6324,98.6704,36976.0
2022-08-19 15:00:00,103.86,103.89,103.66,103.68,70582.0,98.6704,98.6989,98.4804,98.4994,70582.0
2022-08-19 15:10:00,103.68,103.9,103.68,103.82,67875.0,98.4994,98.7084,98.4994,98.6324,67875.0
2022-08-19 15:20:00,103.82,103.9,103.81,103.9,46840.0,98.6324,98.7084,98.6229,98.7084,46840.0
2022-08-19 15:30:00,103.9,103.95,103.86,103.91,59000.0,98.7084,98.7559,98.6704,98.7179,59000.0
2022-08-19 15:40:00,103.91,104.08,103.89,104.01,56993.0,98.7179,98.8794,98.6989,98.8129,56993.0
2022-08-19 15:50:00,104.0,104.18,104.0,104.07,458544.0,98.8034,98.9744,98.8034,98.8699,458544.0
2022-08-22 09:30:00,103.02,103.1,102.33,102.5,119147.0,97.8724,97.9484,97.2169,97.3784,119147.0
2022-08-22 09:40:00,102.56,102.72,102.45,102.54,32460.0,97.4354,97.5874,97.3309,97.4164,32460.0
2022-08-22 09:50:00,102.51,102.65,102.4,102.61,34289.0,97.3879,97.5209,97.2834,97.4829,34289.0
2022-08-22 10:00:00,102.58,102.6,102.39,102.44,46570.0,97.4544,97.4734,97.2739,97.3214,46570.0
2022-08-22 10:10:00,102.45,102.5,102.22,102.26,23282.0,97.3309,97.3784,97.1124,97.1504,23282.0
2022-08-22 10:20:00,102.28,102.32,102.03,102.06,30896.0,97.1694,97.2074,96.9318,96.9603,30896.0
2022-08-22 10:30:00,102.05,102.2,102.02,102.18,25126.0,96.9508,97.0934,96.9223,97.0743,25126.0
2022-08-22 10:40:00,102.17,102.41,102.14,102.38,36151.0,97.0648,97.2929,97.0363,97.2644,36151.0
2022-08-22 10:50:00,102.38,102.4,102.12,102.12,17527.0,97.2644,97.2834,97.0173,97.0173,17527.0
2022-08-22 11:00:00,102.13,102.3,102.1,102.28,14531.0,97.0268,97.1884,96.9983,97.1694,14531.0
2022-08-22 11:10:00,102.31,102.45,102.25,102.38,14329.0,97.1979,97.3309,97.1409,97.2644,14329.0
2022-08-22 11:20:00,102.39,102.47,102.39,102.42,76787.0,97.2739,97.3499,97.2739,97.3024,76787.0
2022-08-22 11:30:00,102.41,102.51,102.36,102.37,36939.0,97.2929,97.3879,97.2454,97.2549,36939.0
2022-08-22 11:40:00,102.37,102.5,102.25,102.28,20517.0,97.2549,97.3784,97.1409,97.1694,20517.0
2022-08-22 11:50:00,102.29,102.39,102.26,102.34,31930.0,97.1789,97.2739,97.1504,97.2264,31930.0
2022-08-22 12:00:00,102.31,102.38,102.17,102.17,19203.0,97.1979,97.2644,97.0648,97.0648,19203.0
2022-08-22 12:10:00,102.16,102.23,102.14,102.23,33819.0,97.0553,97.1219,97.0363,97.1219,33819.0
2022-08-22 12:20:00,102.24,102.37,102.16,102.17,19610.0,97.1314,97.2549,97.0553,97.0648,19610.0
2022-08-22 12:30:00,102.18,102.29,102.17,102.28,44531.0,97.0743,97.1789,97.0648,97.1694,44531.0
2022-08-22 12:40:00,102.27,102.27,102.06,102.1,18739.0,97.1599,97.1599,96.9603,96.9983,18739.0
2022-08-22 12:50:00,102.1,102.18,102.1,102.16,9503.0,96.9983,97.0743,96.9983,97.0553,9503.0
2022-08-22 13:00:00,102.17,102.17,101.98,102.02,18545.0,97.0648,97.0648,96.8843,96.9223,18545.0
2022-08-22 13:10:00,102.0,102.0,101.87,101.91,58079.0,96.9033,96.9033,96.7798,96.8178,58079.0
2022-08-22 13:20:00,101.9,101.96,101.78,101.78,40208.0,96.8083,96.8653,96.6943,96.6943,40208.0
2022-08-22 13:30:00,101.76,101.79,101.69,101.72,52572.0,96.6753,96.7038,96.6088,96.6373,52572.0
2022-08-22 13:40:00,101.71,101.77,101.68,101.7,57691.0,96.6278,96.6848,96.5993,96.6183,57691.0
2022-08-22 13:50:00,101.68,101.72,101.61,101.66,41678.0,96.5993,96.6373,96.5328,96.5803,41678.0
2022-08-22 14:00:00,101.65,101.67,101.56,101.58,36379.0,96.5708,96.5898,96.4853,96.5043,36379.0
2022-08-22 14:10:00,101.57,101.62,101.54,101.6,46465.0,96.4948,96.5423,96.4663,96.5233,46465.0
2022-08-22 14:20:00,101.61,101.62,101.55,101.57,47342.0,96.5328,96.5423,96.4758,96.4948,47342.0
2022-08-22 14:30:00,101.56,101.61,101.54,101.58,46006.0,96.4853,96.5328,96.4663,96.5043,46006.0
2022-08-22 14:40:00,101.57,101.61,101.53,101.6,43393.0,96.4948,96.5328,96.4568,96.5233,43393.0
2022-08-22 14:50:00,101.59,101.65,101.51,101.59,33910.0,96.5138,96.5708,96.4378,96.5138,33910.0
2022-08-22 15:00:00,101.61,101.72,101.59,101.68,36484.0,96.5328,96.6373,96.5138,96.5993,36484.0
2022-08-22 15:10:00,101.7,101.78,101.64,101.64,37821.0,96.6183,96.6943,96.5613,96.5613,37821.0
2022-08-22 15:20:00,101.66,101.75,101.6,101.62,66627.0,96.5803,96.6658,96.5233,96.5423,66627.0
2022-08-22 15:30:00,101.63,101.67,101.53,101.66,43537.0,96.5518,96.5898,96.4568,96.5803,43537.0
2022-08-22 15:40:00,101.66,101.67,101.46,101.61,37926.0,96.5803,96.5898,96.3903,96.5328,37926.0
2022-08-22 15:50:00,101.6,101.79,101.58,101.76,92579.0,96.5233,96.7038,96.5043,96.6753,92579.0
2022-08-23 09:30:00,101.98,102.46,101.98,102.31,75333.0,96.8843,97.3404,96.8843,97.1979,75333.0
2022-08-23 09:40:00,102.31,102.44,102.07,102.42,26891.0,97.1979,97.3214,96.9698,97.3024,26891.0
2022-08-23 09:50:00,102.4,102.65,102.4,102.49,27829.0,97.2834,97.5209,97.2834,97.3689,27829.0
2022-08-23 10:00:00,102.48,102.6,102.3,102.6,71018.0,97.3594,97.4734,97.1884,97.4734,71018.0
2022-08-23 10:10:00,102.61,102.73,102.58,102.63,60840.0,97.4829,97.5969,97.4544,97.5019,60840.0
2022-08-23 10:20:00,102.64,102.72,102.27,102.28,344881.0,97.5114,97.5874,97.1599,97.1694,344881.0
2022-08-23 10:30:00,102.28,102.53,102.28,102.28,55734.0,97.1694,97.4069,97.1694,97.1694,55734.0
2022-08-23 10:40:00,102.29,102.51,102.24,102.51,83415.0,97.1789,97.3879,97.1314,97.3879,83415.0
2022-08-23 10:50:00,102.5,102.61,102.22,102.24,66591.0,97.3784,97.4829,97.1124,97.1314,66591.0
2022-08-23 11:00:00,102.24,102.27,101.96,102.16,63662.0,97.1314,97.1599,96.8653,97.0553,63662.0
2022-08-23 11:10:00,102.15,102.29,102.11,102.19,38559.0,97.0458,97.1789,97.0078,97.0838,38559.0
2022-08-23 11:20:00,102.2,102.24,102.09,102.09,20724.0,97.0934,97.1314,96.9888,96.9888,20724.0
2022-08-23 11:30:00,102.09,102.2,102.06,102.15,28312.0,96.9888,97.0934,96.9603,97.0458,28312.0
2022-08-23 11:40:00,102.17,102.18,102.01,102.12,285176.0,97.0648,97.0743,96.9128,97.0173,285176.0
2022-08-23 11:50:00,102.12,102.15,101.94,101.98,55795.0,97.0173,97.0458,96.8463,96.8843,55795.0
2022-08-23 12:00:00,101.98,101.98,101.82,101.93,47803.0,96.8843,96.8843,96.7323,96.8368,47803.0
2022-08-23 12:10:00,101.93,101.93,101.68,101.7,35858.0,96.8368,96.8368,96.5993,96.6183,35858.0
2022-08-23 12:20:00,101.72,101.73,101.53,101.57,35581.0,96.6373,96.6468,96.4568,96.4948,35581.0
2022-08-23 12:30:00,101.57,101.81,101.56,101.81,32753.0,96.4948,96.7228,96.4853,96.7228,32753.0
2022-08-23 12:40:00,101.81,101.85,101.74,101.76,28585.0,96.7228,96.7608,96.6563,96.6753,28585.0
2022-08-23 12:50:00,101.75,101.85,101.74,101.84,133202.0,96.6658,96.7608,96.6563,96.7513,133202.0
2022-08-23 13:00:00,101.84,101.9,101.69,101.72,120288.0,96.7513,96.8083,96.6088,96.6373,120288.0
2022-08-23 13:10:00,101.71,101.77,101.64,101.67,95746.0,96.6278,96.6848,96.5613,96.5898,95746.0
2022-08-23 13:20:00,101.66,101.78,101.59,101.74,87483.0,96.5803,96.6943,96.5138,96.6563,87483.0
2022-08-23 13:30:00,101.75,101.89,101.73,101.75,33528.0,96.6658,96.7988,96.6468,96.6658,33528.0
2022-08-23 13:40:00,101.75,101.76,101.6,101.61,128827.0,96.6658,96.6753,96.5233,96.5328,128827.0
2022-08-23 13:50:00,101.61,101.64,101.5,101.62,68290.0,96.5328,96.5613,96.4283,96.5423,68290.0
2022-08-23 14:00:00,101.61,101.71,101.56,101.69,56565.0,96.5328,96.6278,96.4853,96.6088,56565.0
2022-08-23 14:10:00,101.7,101.77,101.64,101.77,40139.0,96.6183,96.6848,96.5613,96.6848,40139.0
2022-08-23 14:20:00,101.76,101.84,101.75,101.84,32174.0,96.6753,96.7513,96.6658,96.7513,32174.0
2022-08-23 14:30:00,101.83,101.85,101.76,101.85,41726.0,96.7418,96.7608,96.6753,96.7608,41726.0
2022-08-23 14:40:00,101.85,101.93,101.79,101.82,36488.0,96.7608,96.8368,96.7038,96.7323,36488.0
2022-08-23 14:50:00,101.82,101.84,101.71,101.81,453419.0,96.7323,96.7513,96.6278,96.7228,453419.0
2022-08-23 15:00:00,101.82,101.94,101.82,101.94,50266.0,96.7323,96.8463,96.7323,96.8463,50266.0
2022-08-23 15:10:00,101.95,102.08,101.9,102.08,43797.0,96.8558,96.9793,96.8083,96.9793,43797.0
2022-08-23 15:20:00,102.07,102.07,101.96,101.98,61719.0,96.9698,96.9698,96.8653,96.8843,61719.0
2022-08-23 15:30:00,101.97,102.0,101.82,101.84,93918.0,96.8748,96.9033,96.7323,96.7513,93918.0
2022-08-23 15:40:00,101.85,101.97,101.8,101.85,57621.0,96.7608,96.8748,96.7133,96.7608,57621.0
2022-08-23 15:50:00,101.81,101.81,101.63,101.64,67576.0,96.7228,96.7228,96.5518,96.5613,67576.0
2022-08-24 09:30:00,101.51,101.61,101.15,101.58,105500.0,96.4378,96.5328,96.0958,96.5043,105500.0
2022-08-24 09:40:00,101.59,101.83,101.55,101.7,28708.0,96.5138,96.7418,96.4758,96.6183,28708.0
2022-08-24 09:50:00,101.68,101.73,101.51,101.52,46534.0,96.5993,96.6468,96.4378,96.4473,46534.0
2022-08-24 10:00:00,101.52,101.77,101.48,101.75,66549.0,96.4473,96.6848,96.4093,96.6658,66549.0
2022-08-24 10:10:00,101.73,102.0,101.73,101.99,37699.0,96.6468,96.9033,96.6468,96.8938,37699.0
2022-08-24 10:20:00,102.01,102.05,101.93,101.94,37382.0,96.9128,96.9508,96.8368,96.8463,37382.0
2022-08-24 10:30:00,101.96,102.06,101.85,101.91,39752.0,96.8653,96.9603,96.7608,96.8178,39752.0
2022-08-24 10:40:00,101.89,101.93,101.74,101.92,42625.0,96.7988,96.8368,96.6563,96.8273,42625.0
2022-08-24 10:50:00,101.92,102.03,101.86,101.92,39526.0,96.8273,96.9318,96.7703,96.8273,39526.0
2022-08-24 11:00:00,101.93,102.04,101.92,102.02,14554.0,96.8368,96.9413,96.8273,96.9223,14554.0
2022-08-24 11:10:00,102.03,102.37,102.0,102.26,42399.0,96.9318,97.2549,96.9033,97.1504,42399.0
2022-08-24 11:20:00,102.27,102.3,102.22,102.26,16506.0,97.1599,97.1884,97.1124,97.1504,16506.0
2022-08-24 11:30:00,102.28,102.32,102.17,102.19,33909.0,97.1694,97.2074,97.0648,97.0838,33909.0
2022-08-24 11:40:00,102.19,102.26,102.18,102.22,35055.0,97.0838,97.1504,97.0743,97.1124,35055.0
2022-08-24 11:50:00,102.21,102.26,102.13,102.14,50647.0,97.1029,97.1504,97.0268,97.0363,50647.0
2022-08-24 12:00:00,102.14,102.2,102.13,102.18,48323.0,97.0363,97.0934,97.0268,97.0743,48323.0
2022-08-24 12:10:00,102.19,102.21,102.11,102.11,27037.0,97.0838,97.1029,97.0078,97.0078,27037.0
2022-08-24 12:20:00,102.11,102.15,102.06,102.1,37799.0,97.0078,97.0458,96.9603,96.9983,37799.0
2022-08-24 12:30:00,102.1,102.11,101.88,101.9,28812.0,96.9983,97.0078,96.7893,96.8083,28812.0
2022-08-24 12:40:00,101.89,101.91,101.69,101.74,52430.0,96.7988,96.8178,96.6088,96.6563,52430.0
2022-08-24 12:50:00,101.74,101.76,101.67,101.75,24922.0,96.6563,96.6753,96.5898,96.6658,24922.0
2022-08-24 13:00:00,101.75,101.96,101.73,101.96,16035.0,96.6658,96.8653,96.6468,96.8653,16035.0
2022-08-24 13:10:00,101.94,101.96,101.88,101.9,16142.0,96.8463,96.8653,96.7893,96.8083,16142.0
2022-08-24 13:20:00,101.89,101.92,101.74,101.78,27132.0,96.7988,96.8273,96.6563,96.6943,27132.0
2022-08-24 13:30:00,101.76,101.8,101.69,101.73,15776.0,96.6753,96.7133,96.6088,96.6468,15776.0
2022-08-24 13:40:00,101.73,101.74,101.67,101.7,12740.0,96.6468,96.6563,96.5898,96.6183,12740.0
2022-08-24 13:50:00,101.71,101.77,101.69,101.75,12146.0,96.6278,96.6848,96.6088,96.6658,12146.0
2022-08-24 14:00:00,101.75,101.82,101.7,101.81,32946.0,96.6658,96.7323,96.6183,96.7228,32946.0
2022-08-24 14:10:00,101.81,101.81,101.75,101.8,67617.0,96.7228,96.7228,96.6658,96.7133,67617.0
2022-08-24 14:20:00,101.81,101.87,101.77,101.84,26019.0,96.7228,96.7798,96.6848,96.7513,26019.0
2022-08-24 14:30:00,101.85,101.85,101.74,101.81,16343.0,96.7608,96.7608,96.6563,96.7228,16343.0
2022-08-24 14:40:00,101.82,101.83,101.76,101.8,28925.0,96.7323,96.7418,96.6753,96.7133,28925.0
2022-08-24 14:50:00,101.8,101.91,101.77,101.91,18133.0,96.7133,96.8178,96.6848,96.8178,18133.0
2022-08-24 15:00:00,101.9,102.01,101.86,101.98,42924.0,96.8083,96.9128,96.7703,96.8843,42924.0
2022-08-24 15:10:00,101.99,102.09,101.96,102.09,31958.0,96.8938,96.9888,96.8653,96.9888,31958.0
2022-08-24 15:20:00,102.08,102.08,101.97,101.98,51653.0,96.9793,96.9793,96.8748,96.8843,51653.0
2022-08-24 15:30:00,101.98,102.1,101.97,102.08,67261.0,96.8843,96.9983,96.8748,96.9793,67261.0
2022-08-24 15:40:00,102.08,102.14,102.05,102.07,55187.0,96.9793,97.0363,96.9508,96.9698,55187.0
2022-08-24 15:50:00,102.07,102.11,101.87,101.89,156675.0,96.9698,97.0078,96.7798,96.7988,156675.0
2022-08-25 09:30:00,102.31,102.5,102.12,102.47,113355.0,97.1979,97.3784,97.0173,97.3499,113355.0
2022-08-25 09:40:00,102.55,102.64,102.37,102.59,33640.0,97.4259,97.5114,97.2549,97.4639,33640.0
2022-08-25 09:50:00,102.59,103.1,102.59,103.06,52422.0,97.4639,97.9484,97.4639,97.9104,52422.0
2022-08-25 10:00:00,103.1,103.26,103.09,103.2,50543.0,97.9484,98.1004,97.9389,98.0434,50543.0
2022-08-25 10:10:00,103.2,103.51,103.09,103.5,58695.0,98.0434,98.3379,97.9389,98.3284,58695.0
2022-08-25 10:20:00,103.5,103.82,103.45,103.81,72862.0,98.3284,98.6324,98.2809,98.6229,72862.0
2022-08-25 10:30:00,103.82,103.94,103.81,103.87,78539.0,98.6324,98.7464,98.6229,98.6799,78539.0
2022-08-25 10:40:00,103.89,103.91,103.72,103.72,50939.0,98.6989,98.7179,98.5374,98.5374,50939.0
2022-08-25 10:50:00,103.74,103.74,103.51,103.56,29825.0,98.5564,98.5564,98.3379,98.3854,29825.0
2022-08-25 11:00:00,103.55,103.56,103.28,103.33,15924.0,98.3759,98.3854,98.1194,98.1669,15924.0
2022-08-25 11:10:00,103.32,103.37,103.11,103.2,23259.0,98.1574,98.2049,97.9579,98.0434,23259.0
2022-08-25 11:20:00,103.21,103.35,103.08,103.34,28487.0,98.0529,98.1859,97.9294,98.1764,28487.0
2022-08-25 11:30:00,103.34,103.36,103.26,103.32,13755.0,98.1764,98.1954,98.1004,98.1574,13755.0
2022-08-25 11:40:00,103.32,103.45,103.3,103.39,21277.0,98.1574,98.2809,98.1384,98.2239,21277.0
2022-08-25 11:50:00,103.39,103.4,103.23,103.38,9839.0,98.2239,98.2334,98.0719,98.2144,9839.0
2022-08-25 12:00:00,103.38,103.39,103.23,103.23,26429.0,98.2144,98.2239,98.0719,98.0719,26429.0
2022-08-25 12:10:00,103.23,103.26,103.06,103.12,26008.0,98.0719,98.1004,97.9104,97.9674,26008.0
2022-08-25 12:20:00,103.13,103.26,103.1,103.24,12941.0,97.9769,98.1004,97.9484,98.0814,12941.0
2022-08-25 12:30:00,103.22,103.3,103.2,103.28,28036.0,98.0624,98.1384,98.0434,98.1194,28036.0
2022-08-25 12:40:00,103.27,103.27,103.0,103.05,25446.0,98.1099,98.1099,97.8534,97.9009,25446.0
2022-08-25 12:50:00,103.07,103.2,103.07,103.19,14048.0,97.9199,98.0434,97.9199,98.0339,14048.0
2022-08-25 13:00:00,103.19,103.32,103.17,103.18,25824.0,98.0339,98.1574,98.0149,98.0244,25824.0
2022-08-25 13:10:00,103.19,103.29,103.15,103.28,39522.0,98.0339,98.1289,97.9959,98.1194,39522.0
2022-08-25 13:20:00,103.28,103.3,103.24,103.28,13729.0,98.1194,98.1384,98.0814,98.1194,13729.0
2022-08-25 13:30:00,103.29,103.38,103.24,103.38,27227.0,98.1289,98.2144,98.0814,98.2144,27227.0
2022-08-25 13:40:00,103.38,103.48,103.37,103.43,28235.0,98.2144,98.3094,98.2049,98.2619,28235.0
2022-08-25 13:50:00,103.43,103.45,103.39,103.42,17052.0,98.2619,98.2809,98.2239,98.2524,17052.0
2022-08-25 14:00:00,103.42,103.45,103.34,103.39,20060.0,98.2524,98.2809,98.1764,98.2239,20060.0
2022-08-25 14:10:00,103.38,103.48,103.37,103.41,12866.0,98.2144,98.3094,98.2049,98.2429,12866.0
2022-08-25 14:20:00,103.4,103.47,103.39,103.45,16177.0,98.2334,98.2999,98.2239,98.2809,16177.0
2022-08-25 14:30:00,103.47,103.47,103.36,103.37,25384.0,98.2999,98.2999,98.1954,98.2049,25384.0
2022-08-25 14:40:00,103.37,103.37,103.3,103.33,18290.0,98.2049,98.2049,98.1384,98.1669,18290.0
2022-08-25 14:50:00,103.31,103.36,103.26,103.36,18394.0,98.1479,98.1954,98.1004,98.1954,18394.0
2022-08-25 15:00:00,103.36,103.48,103.33,103.37,39412.0,98.1954,98.3094,98.1669,98.2049,39412.0
2022-08-25 15:10:00,103.35,103.5,103.35,103.5,30251.0,98.1859,98.3284,98.1859,98.3284,30251.0
2022-08-25 15:20:00,103.51,103.57,103.47,103.53,34474.0,98.3379,98.3949,98.2999,98.3569,34474.0
2022-08-25 15:30:00,103.54,103.66,103.45,103.66,46738.0,98.3664,98.4804,98.2809,98.4804,46738.0
2022-08-25 15:40:00,103.67,103.81,103.63,103.78,78479.0,98.4899,98.6229,98.4519,98.5944,78479.0
2022-08-25 15:50:00,103.78,103.93,103.65,103.91,151514.0,98.5944,98.7369,98.4709,98.7179,151514.0
2022-08-26 09:30:00,103.82,103.94,103.61,103.62,97564.0,98.6324,98.7464,98.4329,98.4424,97564.0
2022-08-26 09:40:00,103.62,103.66,103.46,103.46,146136.0,98.4424,98.4804,98.2904,98.2904,146136.0
2022-08-26 09:50:00,103.44,103.68,103.32,103.59,40556.0,98.2714,98.4994,98.1574,98.4139,40556.0
2022-08-26 10:00:00,103.56,103.59,102.69,103.58,101326.0,98.3854,98.4139,97.5589,98.4044,101326.0
2022-08-26 10:10:00,103.58,103.67,103.21,103.42,41714.0,98.4044,98.4899,98.0529,98.2524,41714.0
2022-08-26 10:20:00,103.43,103.43,102.47,102.52,42922.0,98.2619,98.2619,97.3499,97.3974,42922.0
2022-08-26 10:30:00,102.44,102.46,101.89,101.95,35295.0,97.3214,97.3404,96.7988,96.8558,35295.0
2022-08-26 10:40:00,101.98,102.14,101.94,102.14,32294.0,96.8843,97.0363,96.8463,97.0363,32294.0
2022-08-26 10:50:00,102.13,102.13,101.92,101.99,43668.0,97.0268,97.0268,96.8273,96.8938,43668.0
2022-08-26 11:00:00,101.99,102.05,101.58,101.65,34828.0,96.8938,96.9508,96.5043,96.5708,34828.0
2022-08-26 11:10:00,101.66,101.79,101.51,101.55,13733.0,96.5803,96.7038,96.4378,96.4758,13733.0
2022-08-26 11:20:00,101.54,101.73,101.39,101.66,82800.0,96.4663,96.6468,96.3238,96.5803,82800.0
2022-08-26 11:30:00,101.64,101.75,101.6,101.66,25077.0,96.5613,96.6658,96.5233,96.5803,25077.0
2022-08-26 11:40:00,101.66,101.79,101.54,101.77,16624.0,96.5803,96.7038,96.4663,96.6848,16624.0
2022-08-26 11:50:00,101.77,101.88,101.7,101.74,20630.0,96.6848,96.7893,96.6183,96.6563,20630.0
2022-08-26 12:00:00,101.74,101.74,101.44,101.55,28044.0,96.6563,96.6563,96.3713,96.4758,28044.0
2022-08-26 12:10:00,101.57,101.64,101.4,101.45,34725.0,96.4948,96.5613,96.3333,96.3808,34725.0
2022-08-26 12:20:00,101.46,101.47,101.36,101.45,21076.0,96.3903,96.3998,96.2953,96.3808,21076.0
2022-08-26 12:30:00,101.42,101.45,101.27,101.34,11775.0,96.3523,96.3808,96.2098,96.2763,11775.0
2022-08-26 12:40:00,101.32,101.51,101.3,101.5,17929.0,96.2573,96.4378,96.2383,96.4283,17929.0
2022-08-26 12:50:00,101.49,101.49,101.35,101.48,56649.0,96.4188,96.4188,96.2858,96.4093,56649.0
2022-08-26 13:00:00,101.46,101.64,101.4,101.62,14131.0,96.3903,96.5613,96.3333,96.5423,14131.0
2022-08-26 13:10:00,101.63,101.67,101.54,101.57,51365.0,96.5518,96.5898,96.4663,96.4948,51365.0
2022-08-26 13:20:00,101.57,101.69,101.55,101.62,31194.0,96.4948,96.6088,96.4758,96.5423,31194.0
2022-08-26 13:30:00,101.61,101.61,101.47,101.47,24362.0,96.5328,96.5328,96.3998,96.3998,24362.0
2022-08-26 13:40:00,101.47,101.47,101.34,101.42,19215.0,96.3998,96.3998,96.2763,96.3523,19215.0
2022-08-26 13:50:00,101.4,101.43,101.36,101.4,46931.0,96.3333,96.3618,96.2953,96.3333,46931.0
2022-08-26 14:00:00,101.41,101.48,101.36,101.4,46050.0,96.3428,96.4093,96.2953,96.3333,46050.0
2022-08-26 14:10:00,101.37,101.4,101.18,101.2,36072.0,96.3048,96.3333,96.1243,96.1433,36072.0
2022-08-26 14:20:00,101.23,101.34,101.23,101.31,21897.0,96.1718,96.2763,96.1718,96.2478,21897.0
2022-08-26 14:30:00,101.29,101.37,101.2,101.23,25831.0,96.2288,96.3048,96.1433,96.1718,25831.0
2022-08-26 14:40:00,101.24,101.25,101.16,101.19,38958.0,96.1813,96.1908,96.1053,96.1338,38958.0
2022-08-26 14:50:00,101.19,101.22,101.02,101.06,34283.0,96.1338,96.1623,95.9723,96.0103,34283.0
2022-08-26 15:00:00,101.03,101.14,100.85,100.85,39749.0,95.9818,96.0863,95.8108,95.8108,39749.0
2022-08-26 15:10:00,100.87,100.87,100.71,100.81,53184.0,95.8298,95.8298,95.6778,95.7728,53184.0
2022-08-26 15:20:00,100.81,100.85,100.66,100.74,54677.0,95.7728,95.8108,95.6303,95.7063,54677.0
2022-08-26 15:30:00,100.75,100.76,100.6,100.73,59861.0,95.7158,95.7253,95.5733,95.6968,59861.0
2022-08-26 15:40:00,100.71,100.72,100.47,100.57,36443.0,95.6778,95.6873,95.4498,95.5448,36443.0
2022-08-26 15:50:00,100.54,100.75,100.43,100.55,135454.0,95.5163,95.7158,95.4118,95.5258,135454.0
2022-08-29 09:30:00,99.69,99.93,99.49,99.76,103278.0,94.7088,94.9368,94.5188,94.7753,103278.0
2022-08-29 09:40:00,99.76,99.9,99.49,99.66,48560.0,94.7753,94.9083,94.5188,94.6803,48560.0
2022-08-29 09:50:00,99.68,100.03,99.68,99.85,44123.0,94.6993,95.0318,94.6993,94.8608,44123.0
2022-08-29 10:00:00,99.81,99.93,99.68,99.89,35106.0,94.8228,94.9368,94.6993,94.8988,35106.0
2022-08-29 10:10:00,99.88,100.22,99.88,100.11,36041.0,94.8893,95.2123,94.8893,95.1078,36041.0
2022-08-29 10:20:00,100.13,100.21,99.93,99.93,30431.0,95.1268,95.2028,94.9368,94.9368,30431.0
2022-08-29 10:30:00,99.94,100.09,99.61,99.61,30370.0,94.9463,95.0888,94.6328,94.6328,30370.0
2022-08-29 10:40:00,99.63,99.71,99.5,99.62,77915.0,94.6518,94.7278,94.5283,94.6423,77915.0
2022-08-29 10:50:00,99.66,99.69,99.45,99.6,44798.0,94.6803,94.7088,94.4808,94.6233,44798.0
2022-08-29 11:00:00,99.58,99.85,99.58,99.76,51085.0,94.6043,94.8608,94.6043,94.7753,51085.0
2022-08-29 11:10:00,99.78,99.89,99.66,99.88,74306.0,94.7943,94.8988,94.6803,94.8893,74306.0
2022-08-29 11:20:00,99.87,100.06,99.82,99.88,67205.0,94.8798,95.0603,94.8323,94.8893,67205.0
2022-08-29 11:30:00,99.88,100.09,99.73,99.93,37434.0,94.8893,95.0888,94.7468,94.9368,37434.0
2022-08-29 11:40:00,99.91,99.92,99.66,99.82,35229.0,94.9178,94.9273,94.6803,94.8323,35229.0
2022-08-29 11:50:00,99.85,100.01,99.82,99.96,17647.0,94.8608,95.0128,94.8323,94.9653,17647.0
2022-08-29 12:00:00,99.98,100.1,99.95,100.04,99277.0,94.9843,95.0983,94.9558,95.0413,99277.0
2022-08-29 12:10:00,100.03,100.12,99.94,100.03,28048.0,95.0318,95.1173,94.9463,95.0318,28048.0
2022-08-29 12:20:00,100.04,100.05,99.92,99.96,88846.0,95.0413,95.0508,94.9273,94.9653,88846.0
2022-08-29 12:30:00,99.95,99.96,99.79,99.84,18723.0,94.9558,94.9653,94.8038,94.8513,18723.0
2022-08-29 12:40:00,99.83,100.11,99.8,100.09,33156.0,94.8418,95.1078,94.8133,95.0888,33156.0
2022-08-29 12:50:00,100.08,100.21,100.06,100.1,21614.0,95.0793,95.2028,95.0603,95.0983,21614.0
2022-08-29 13:00:00,100.13,100.25,100.13,100.2,20227.0,95.1268,95.2408,95.1268,95.1933,20227.0
2022-08-29 13:10:00,100.22,100.24,99.94,99.98,31636.0,95.2123,95.2313,94.9463,94.9843,31636.0
2022-08-29 13:20:00,100.02,100.09,99.95,100.09,15081.0,95.0223,95.0888,94.9558,95.0888,15081.0
2022-08-29 13:30:00,100.11,100.25,100.11,100.21,14627.0,95.1078,95.2408,95.1078,95.2028,14627.0
2022-08-29 13:40:00,100.2,100.45,100.18,100.26,20110.0,95.1933,95.4308,95.1743,95.2503,20110.0
2022-08-29 13:50:00,100.25,100.34,100.23,100.31,16467.0,95.2408,95.3263,95.2218,95.2978,16467.0
2022-08-29 14:00:00,100.31,100.31,100.12,100.14,108901.0,95.2978,95.2978,95.1173,95.1363,108901.0
2022-08-29 14:10:00,100.11,100.18,99.91,99.93,72411.0,95.1078,95.1743,94.9178,94.9368,72411.0
2022-08-29 14:20:00,99.93,99.98,99.85,99.89,101300.0,94.9368,94.9843,94.8608,94.8988,101300.0
2022-08-29 14:30:00,99.89,100.09,99.88,100.05,36773.0,94.8988,95.0888,94.8893,95.0508,36773.0
2022-08-29 14:40:00,100.06,100.11,100.02,100.04,27613.0,95.0603,95.1078,95.0223,95.0413,27613.0
2022-08-29 14:50:00,100.04,100.05,99.81,100.05,47528.0,95.0413,95.0508,94.8228,95.0508,47528.0
2022-08-29 15:00:00,100.05,100.2,99.99,100.08,31671.0,95.0508,95.1933,94.9938,95.0793,31671.0
2022-08-29 15:10:00,100.09,100.13,99.99,100.01,39051.0,95.0888,95.1268,94.9938,95.0128,39051.0
2022-08-29 15:20:00,99.99,100.0,99.79,99.83,37293.0,94.9938,95.0033,94.8038,94.8418,37293.0
2022-08-29 15:30:00,99.82,99.93,99.7,99.93,54077.0,94.8323,94.9368,94.7183,94.9368,54077.0
2022-08-29 15:40:00,99.94,99.97,99.73,99.76,58647.0,94.9463,94.9748,94.7468,94.7753,58647.0
2022-08-29 15:50:00,99.74,99.82,99.56,99.6,100687.0,94.7563,94.8323,94.5853,94.6233,100687.0
2022-08-30 09:30:00,99.84,100.01,99.39,99.5,177572.0,94.8513,95.0128,94.4238,94.5283,177572.0
2022-08-30 09:40:00,99.51,99.51,99.06,99.2,306818.0,94.5378,94.5378,94.1102,94.2433,306818.0
2022-08-30 09:50:00,99.2,99.2,98.93,99.0,55049.0,94.2433,94.2433,93.9867,94.0532,55049.0
2022-08-30 10:00:00,98.96,99.13,98.64,98.72,89519.0,94.0152,94.1767,93.7112,93.7872,89519.0
2022-08-30 10:10:00,98.71,99.01,98.6,98.99,51796.0,93.7777,94.0627,93.6732,94.0437,51796.0
2022-08-30 10:20:00,98.99,99.06,98.66,98.76,58742.0,94.0437,94.1102,93.7302,93.8252,58742.0
2022-08-30 10:30:00,98.73,98.79,98.23,98.34,169429.0,93.7967,93.8537,93.3217,93.4262,169429.0
2022-08-30 10:40:00,98.34,98.36,98.0,98.01,39935.0,93.4262,93.4452,93.1032,93.1127,39935.0
2022-08-30 10:50:00,98.0,98.48,97.94,98.46,118336.0,93.1032,93.5592,93.0462,93.5402,118336.0
2022-08-30 11:00:00,98.47,98.62,98.37,98.4,102764.0,93.5497,93.6922,93.4547,93.4832,102764.0
2022-08-30 11:10:00,98.39,98.51,98.16,98.5,38369.0,93.4737,93.5877,93.2552,93.5782,38369.0
2022-08-30 11:20:00,98.52,98.56,98.31,98.44,28932.0,93.5972,93.6352,93.3977,93.5212,28932.0
2022-08-30 11:30:00,98.42,98.65,98.35,98.4,27230.0,93.5022,93.7207,93.4357,93.4832,27230.0
2022-08-30 11:40:00,98.38,98.5,98.28,98.31,37940.0,93.4642,93.5782,93.3692,93.3977,37940.0
2022-08-30 11:50:00,98.31,98.59,98.3,98.46,44439.0,93.3977,93.6637,93.3882,93.5402,44439.0
2022-08-30 12:00:00,98.47,98.62,98.44,98.51,58752.0,93.5497,93.6922,93.5212,93.5877,58752.0
2022-08-30 12:10:00,98.51,98.72,98.44,98.49,21563.0,93.5877,93.7872,93.5212,93.5687,21563.0
2022-08-30 12:20:00,98.46,98.5,98.28,98.41,22049.0,93.5402,93.5782,93.3692,93.4927,22049.0
2022-08-30 12:30:00,98.39,98.39,98.2,98.33,63585.0,93.4737,93.4737,93.2932,93.4167,63585.0
2022-08-30 12:40:00,98.29,98.29,98.11,98.16,63161.0,93.3787,93.3787,93.2077,93.2552,63161.0
2022-08-30 12:50:00,98.16,98.3,98.16,98.22,54614.0,93.2552,93.3882,93.2552,93.3122,54614.0
2022-08-30 13:00:00,98.22,98.32,98.11,98.12,58731.0,93.3122,93.4072,93.2077,93.2172,58731.0
2022-08-30 13:10:00,98.12,98.16,97.89,97.9,77121.0,93.2172,93.2552,92.9987,93.0082,77121.0
2022-08-30 13:20:00,97.9,97.94,97.81,97.93,166710.0,93.0082,93.0462,92.9227,93.0367,166710.0
2022-08-30 13:30:00,97.95,98.02,97.85,97.89,323067.0,93.0557,93.1222,92.9607,92.9987,323067.0
2022-08-30 13:40:00,97.91,98.0,97.72,97.99,72160.0,93.0177,93.1032,92.8372,93.0937,72160.0
2022-08-30 13:50:00,97.98,98.13,97.95,98.03,41652.0,93.0842,93.2267,93.0557,93.1317,41652.0
2022-08-30 14:00:00,98.03,98.14,97.93,98.08,46498.0,93.1317,93.2362,93.0367,93.1792,46498.0
2022-08-30 14:10:00,98.09,98.2,98.07,98.11,51944.0,93.1887,93.2932,93.1697,93.2077,51944.0
2022-08-30 14:20:00,98.11,98.17,97.9,97.91,112219.0,93.2077,93.2647,93.0082,93.0177,112219.0
2022-08-30 14:30:00,97.92,98.11,97.91,98.09,69433.0,93.0272,93.2077,93.0177,93.1887,69433.0
2022-08-30 14:40:00,98.1,98.14,97.96,98.03,38958.0,93.1982,93.2362,93.0652,93.1317,38958.0
2022-08-30 14:50:00,98.02,98.09,97.89,98.0,54105.0,93.1222,93.1887,92.9987,93.1032,54105.0
2022-08-30 15:00:00,97.98,98.32,97.98,98.32,60047.0,93.0842,93.4072,93.0842,93.4072,60047.0
2022-08-30 15:10:00,98.31,98.44,98.16,98.24,63761.0,93.3977,93.5212,93.2552,93.3312,63761.0
2022-08-30 15:20:00,98.25,98.25,98.08,98.08,72467.0,93.3407,93.3407,93.1792,93.1792,72467.0
2022-08-30 15:30:00,98.08,98.11,97.87,98.08,109412.0,93.1792,93.2077,92.9797,93.1792,109412.0
2022-08-30 15:40:00,98.07,98.22,97.92,97.99,63903.0,93.1697,93.3122,93.0272,93.0937,63903.0
2022-08-30 15:50:00,98.03,98.22,97.99,98.18,317902.0,93.1317,93.3122,93.0937,93.2742,317902.0
2022-08-31 09:30:00,98.33,98.49,97.78,97.97,149629.0,93.4167,93.5687,92.8942,93.0747,149629.0
2022-08-31 09:40:00,98.0,98.45,97.96,98.36,81087.0,93.1032,93.5307,93.0652,93.4452,81087.0
2022-08-31 09:50:00,98.35,98.42,97.87,97.87,43418.0,93.4357,93.5022,92.9797,92.9797,43418.0
2022-08-31 10:00:00,97.83,97.84,97.61,97.68,284313.0,92.9417,92.9512,92.7327,92.7992,284313.0
2022-08-31 10:10:00,97.69,97.94,97.59,97.85,60937.0,92.8087,93.0462,92.7137,92.9607,60937.0
2022-08-31 10:20:00,97.87,97.94,97.56,97.6,90698.0,92.9797,93.0462,92.6852,92.7232,90698.0
2022-08-31 10:30:00,97.61,97.75,97.52,97.57,23634.0,92.7327,92.8657,92.6472,92.6947,23634.0
2022-08-31 10:40:00,97.56,97.99,97.51,97.98,99737.0,92.6852,93.0937,92.6377,93.0842,99737.0
2022-08-31 10:50:00,97.96,98.06,97.73,97.75,42137.0,93.0652,93.1602,92.8467,92.8657,42137.0
2022-08-31 11:00:00,97.75,97.75,97.44,97.58,50523.0,92.8657,92.8657,92.5712,92.7042,50523.0
2022-08-31 11:10:00,97.58,97.75,97.52,97.74,21466.0,92.7042,92.8657,92.6472,92.8562,21466.0
2022-08-31 11:20:00,97.78,97.87,97.7,97.71,35127.0,92.8942,92.9797,92.8182,92.8277,35127.0
2022-08-31 11:30:00,97.69,97.97,97.65,97.86,34299.0,92.8087,93.0747,92.7707,92.9702,34299.0
2022-08-31 11:40:00,97.85,97.98,97.84,97.84,40272.0,92.9607,93.0842,92.9512,92.9512,40272.0
2022-08-31 11:50:00,97.85,98.04,97.85,98.0,21227.0,92.9607,93.1412,92.9607,93.1032,21227.0
2022-08-31 12:00:00,98.02,98.04,97.82,97.87,32951.0,93.1222,93.1412,92.9322,92.9797,32951.0
2022-08-31 12:10:00,97.84,97.96,97.77,97.88,22489.0,92.9512,93.0652,92.8847,92.9892,22489.0
2022-08-31 12:20:00,97.86,97.86,97.69,97.8,37715.0,92.9702,92.9702,92.8087,92.9132,37715.0
2022-08-31 12:30:00,97.81,97.86,97.68,97.73,102909.0,92.9227,92.9702,92.7992,92.8467,102909.0
2022-08-31 12:40:00,97.74,97.74,97.6,97.73,24092.0,92.8562,92.8562,92.7232,92.8467,24092.0
2022-08-31 12:50:00,97.73,97.74,97.57,97.67,49114.0,92.8467,92.8562,92.6947,92.7897,49114.0
2022-08-31 13:00:00,97.65,97.8,97.64,97.77,27910.0,92.7707,92.9132,92.7612,92.8847,27910.0
2022-08-31 13:10:00,97.76,97.86,97.62,97.63,20278.0,92.8752,92.9702,92.7422,92.7517,20278.0
2022-08-31 13:20:00,97.63,97.64,97.43,97.51,46862.0,92.7517,92.7612,92.5617,92.6377,46862.0
2022-08-31 13:30:00,97.51,97.54,97.38,97.4,30939.0,92.6377,92.6662,92.5142,92.5332,30939.0
2022-08-31 13:40:00,97.38,97.41,97.3,97.3,22440.0,92.5142,92.5427,92.4382,92.4382,22440.0
2022-08-31 13:50:00,97.29,97.47,97.29,97.42,22306.0,92.4287,92.5997,92.4287,92.5522,22306.0
2022-08-31 14:00:00,97.41,97.53,97.34,97.5,24509.0,92.5427,92.6567,92.4762,92.6282,24509.0
2022-08-31 14:10:00,97.52,97.54,97.44,97.44,17171.0,92.6472,92.6662,92.5712,92.5712,17171.0
2022-08-31 14:20:00,97.44,97.45,97.34,97.39,24014.0,92.5712,92.5807,92.4762,92.5237,24014.0
2022-08-31 14:30:00,97.37,97.41,97.17,97.17,33781.0,92.5047,92.5427,92.3147,92.3147,33781.0
2022-08-31 14:40:00,97.16,97.24,97.11,97.2,31284.0,92.3052,92.3812,92.2577,92.3432,31284.0
2022-08-31 14:50:00,97.18,97.25,97.14,97.24,36403.0,92.3242,92.3907,92.2862,92.3812,36403.0
2022-08-31 15:00:00,97.26,97.49,97.17,97.44,38605.0,92.4002,92.6187,92.3147,92.5712,38605.0
2022-08-31 15:10:00,97.44,97.7,97.42,97.54,51588.0,92.5712,92.8182,92.5522,92.6662,51588.0
2022-08-31 15:20:00,97.5,97.5,97.35,97.43,36547.0,92.6282,92.6282,92.4857,92.5617,36547.0
2022-08-31 15:30:00,97.38,97.46,97.28,97.46,91540.0,92.5142,92.5902,92.4192,92.5902,91540.0
2022-08-31 15:40:00,97.45,97.65,97.4,97.51,102082.0,92.5807,92.7707,92.5332,92.6377,102082.0
2022-08-31 15:50:00,97.52,97.53,97.17,97.17,118358.0,92.6472,92.6567,92.3147,92.3147,118358.0
2022-09-01 09:30:00,96.38,96.6,95.76,95.88,167549.0,91.5642,91.7732,90.9751,91.0891,167549.0
2022-09-01 09:40:00,95.9,96.14,95.79,95.85,225537.0,91.1081,91.3362,91.0036,91.0606,225537.0
2022-09-01 09:50:00,95.83,95.89,95.59,95.73,65328.0,91.0416,91.0986,90.8136,90.9466,65328.0
2022-09-01 10:00:00,95.7,95.75,95.35,95.46,61996.0,90.9181,90.9656,90.5856,90.6901,61996.0
2022-09-01 10:10:00,95.4,95.41,95.17,95.25,50063.0,90.6331,90.6426,90.4146,90.4906,50063.0
2022-09-01 10:20:00,95.23,95.74,95.2,95.74,48997.0,90.4716,90.9561,90.4431,90.9561,48997.0
2022-09-01 10:30:00,95.71,95.71,95.37,95.38,54179.0,90.9276,90.9276,90.6046,90.6141,54179.0
2022-09-01 10:40:00,95.35,95.47,95.13,95.17,59560.0,90.5856,90.6996,90.3766,90.4146,59560.0
2022-09-01 10:50:00,95.2,95.37,95.16,95.3,97428.0,90.4431,90.6046,90.4051,90.5381,97428.0
2022-09-01 11:00:00,95.28,95.62,95.19,95.57,139466.0,90.5191,90.8421,90.4336,90.7946,139466.0
2022-09-01 11:10:00,95.57,95.64,95.5,95.56,204269.0,90.7946,90.8611,90.7281,90.7851,204269.0
2022-09-01 11:20:00,95.55,95.56,95.26,95.29,67917.0,90.7756,90.7851,90.5001,90.5286,67917.0
2022-09-01 11:30:00,95.3,95.84,95.27,95.61,179645.0,90.5381,91.0511,90.5096,90.8326,179645.0
2022-09-01 11:40:00,95.62,95.63,95.34,95.43,43813.0,90.8421,90.8516,90.5761,90.6616,43813.0
2022-09-01 11:50:00,95.45,95.45,95.23,95.36,37782.0,90.6806,90.6806,90.4716,90.5951,37782.0
2022-09-01 12:00:00,95.36,95.52,95.34,95.48,115956.0,90.5951,90.7471,90.5761,90.7091,115956.0
2022-09-01 12:10:00,95.47,95.62,95.38,95.48,60790.0,90.6996,90.8421,90.6141,90.7091,60790.0
2022-09-01 12:20:00,95.5,95.51,95.32,95.37,37688.0,90.7281,90.7376,90.5571,90.6046,37688.0
2022-09-01 12:30:00,95.36,95.37,95.08,95.1,42568.0,90.5951,90.6046,90.3291,90.3481,42568.0
2022-09-01 12:40:00,95.1,95.16,95.03,95.13,148114.0,90.3481,90.4051,90.2816,90.3766,148114.0
2022-09-01 12:50:00,95.14,95.15,94.94,95.01,157643.0,90.3861,90.3956,90.1961,90.2626,157643.0
2022-09-01 13:00:00,95.0,95.19,94.96,95.19,61302.0,90.2531,90.4336,90.2151,90.4336,61302.0
2022-09-01 13:10:00,95.19,95.32,95.14,95.26,60696.0,90.4336,90.5571,90.3861,90.5001,60696.0
2022-09-01 13:20:00,95.26,95.54,95.25,95.53,68007.0,90.5001,90.7661,90.4906,90.7566,68007.0
2022-09-01 13:30:00,95.5,95.55,95.35,95.39,57649.0,90.7281,90.7756,90.5856,90.6236,57649.0
2022-09-01 13:40:00,95.4,95.41,95.18,95.2,57368.0,90.6331,90.6426,90.4241,90.4431,57368.0
2022-09-01 13:50:00,95.21,95.25,95.09,95.12,44276.0,90.4526,90.4906,90.3386,90.3671,44276.0
2022-09-01 14:00:00,95.12,95.29,95.06,95.1,192542.0,90.3671,90.5286,90.3101,90.3481,192542.0
2022-09-01 14:10:00,95.14,95.27,95.05,95.26,149241.0,90.3861,90.5096,90.3006,90.5001,149241.0
2022-09-01 14:20:00,95.26,95.66,95.26,95.61,88837.0,90.5001,90.8801,90.5001,90.8326,88837.0
2022-09-01 14:30:00,95.62,95.84,95.58,95.62,96841.0,90.8421,91.0511,90.8041,90.8421,96841.0
2022-09-01 14:40:00,95.63,95.75,95.56,95.59,74497.0,90.8516,90.9656,90.7851,90.8136,74497.0
2022-09-01 14:50:00,95.61,95.8,95.54,95.7,94422.0,90.8326,91.0131,90.7661,90.9181,94422.0
2022-09-01 15:00:00,95.66,95.91,95.64,95.87,156279.0,90.8801,91.1176,90.8611,91.0796,156279.0
2022-09-01 15:10:00,95.88,95.95,95.72,95.73,106121.0,91.0891,91.1556,90.9371,90.9466,106121.0
2022-09-01 15:20:00,95.7,95.77,95.5,95.5,71859.0,90.9181,90.9846,90.7281,90.7281,71859.0
2022-09-01 15:30:00,95.48,95.61,95.43,95.56,157788.0,90.7091,90.8326,90.6616,90.7851,157788.0
2022-09-01 15:40:00,95.55,95.68,95.48,95.54,136744.0,90.7756,90.8991,90.7091,90.7661,136744.0
2022-09-01 15:50:00,95.56,96.09,95.56,96.04,285850.0,90.7851,91.2886,90.7851,91.2411,285850.0
2022-09-02 09:30:00,97.16,97.16,96.27,96.4,166064.0,92.3052,92.3052,91.4597,91.5832,166064.0
2022-09-02 09:40:00,96.31,96.38,96.13,96.3,112433.0,91.4977,91.5642,91.3267,91.4882,112433.0
2022-09-02 09:50:00,96.32,96.45,96.15,96.15,50996.0,91.5072,91.6307,91.3457,91.3457,50996.0
2022-09-02 10:00:00,96.18,96.28,95.97,96.21,51598.0,91.3742,91.4692,91.1746,91.4027,51598.0
2022-09-02 10:10:00,96.24,96.81,96.23,96.71,68929.0,91.4312,91.9727,91.4217,91.8777,68929.0
2022-09-02 10:20:00,96.74,97.01,96.61,97.01,35185.0,91.9062,92.1627,91.7827,92.1627,35185.0
2022-09-02 10:30:00,97.02,97.37,97.02,97.31,45960.0,92.1722,92.5047,92.1722,92.4477,45960.0
2022-09-02 10:40:00,97.32,97.35,97.23,97.3,36550.0,92.4572,92.4857,92.3717,92.4382,36550.0
2022-09-02 10:50:00,97.33,97.35,97.08,97.17,61443.0,92.4667,92.4857,92.2292,92.3147,61443.0
2022-09-02 11:00:00,97.18,97.33,97.11,97.13,60918.0,92.3242,92.4667,92.2577,92.2767,60918.0
2022-09-02 11:10:00,97.13,97.23,97.03,97.23,21985.0,92.2767,92.3717,92.1817,92.3717,21985.0
2022-09-02 11:20:00,97.22,97.29,97.12,97.12,42290.0,92.3622,92.4287,92.2672,92.2672,42290.0
2022-09-02 11:30:00,97.12,97.26,97.08,97.2,20094.0,92.2672,92.4002,92.2292,92.3432,20094.0
2022-09-02 11:40:00,97.2,97.26,97.0,97.2,137886.0,92.3432,92.4002,92.1532,92.3432,137886.0
2022-09-02 11:50:00,97.2,97.31,97.17,97.29,32482.0,92.3432,92.4477,92.3147,92.4287,32482.0
2022-09-02 12:00:00,97.29,97.34,97.23,97.3,44413.0,92.4287,92.4762,92.3717,92.4382,44413.0
2022-09-02 12:10:00,97.29,97.31,97.04,97.05,69840.0,92.4287,92.4477,92.1912,92.2007,69840.0
2022-09-02 12:20:00,97.04,97.08,96.63,96.63,70365.0,92.1912,92.2292,91.8017,91.8017,70365.0
2022-09-02 12:30:00,96.63,96.69,96.39,96.52,56710.0,91.8017,91.8587,91.5737,91.6972,56710.0
2022-09-02 12:40:00,96.53,96.54,96.26,96.27,52562.0,91.7067,91.7162,91.4502,91.4597,52562.0
2022-09-02 12:50:00,96.27,96.35,96.11,96.28,47872.0,91.4597,91.5357,91.3077,91.4692,47872.0
2022-09-02 13:00:00,96.26,96.26,95.86,95.91,58337.0,91.4502,91.4502,91.0701,91.1176,58337.0
2022-09-02 13:10:00,95.92,95.97,95.72,95.94,41036.0,91.1271,91.1746,90.9371,91.1461,41036.0
2022-09-02 13:20:00,95.89,95.89,95.42,95.47,91235.0,91.0986,91.0986,90.6521,90.6996,91235.0
2022-09-02 13:30:00,95.45,95.65,95.38,95.57,65869.0,90.6806,90.8706,90.6141,90.7946,65869.0
2022-09-02 13:40:00,95.55,95.76,95.4,95.41,31243.0,90.7756,90.9751,90.6331,90.6426,31243.0
2022-09-02 13:50:00,95.39,95.47,95.26,95.36,48107.0,90.6236,90.6996,90.5001,90.5951,48107.0
2022-09-02 14:00:00,95.39,95.64,95.37,95.62,60359.0,90.6236,90.8611,90.6046,90.8421,60359.0
2022-09-02 14:10:00,95.59,95.62,95.44,95.49,49640.0,90.8136,90.8421,90.6711,90.7186,49640.0
2022-09-02 14:20:00,95.53,95.71,95.47,95.71,48710.0,90.7566,90.9276,90.6996,90.9276,48710.0
2022-09-02 14:30:00,95.65,95.83,95.57,95.81,30418.0,90.8706,91.0416,90.7946,91.0226,30418.0
2022-09-02 14:40:00,95.81,95.82,95.64,95.67,32763.0,91.0226,91.0321,90.8611,90.8896,32763.0
2022-09-02 14:50:00,95.7,95.71,95.44,95.48,41947.0,90.9181,90.9276,90.6711,90.7091,41947.0
2022-09-02 15:00:00,95.45,95.83,95.45,95.7,66704.0,90.6806,91.0416,90.6806,90.9181,66704.0
2022-09-02 15:10:00,95.69,95.73,95.42,95.5,197510.0,90.9086,90.9466,90.6521,90.7281,197510.0
2022-09-02 15:20:00,95.5,95.57,95.21,95.33,107682.0,90.7281,90.7946,90.4526,90.5666,107682.0
2022-09-02 15:30:00,95.34,95.34,94.88,94.95,142190.0,90.5761,90.5761,90.1391,90.2056,142190.0
2022-09-02 15:40:00,94.95,95.09,94.86,95.06,117054.0,90.2056,90.3386,90.1201,90.3101,117054.0
2022-09-02 15:50:00,95.07,95.43,95.07,95.36,177930.0,90.3196,90.6616,90.3196,90.5951,177930.0
2022-09-06 09:30:00,95.65,95.88,95.05,95.05,182168.0,90.8706,91.0891,90.3006,90.3006,182168.0
2022-09-06 09:40:00,95.03,95.14,94.64,94.64,82585.0,90.2816,90.3861,89.9111,89.9111,82585.0
2022-09-06 09:50:00,94.64,94.64,94.18,94.4,88428.0,89.9111,89.9111,89.4741,89.6831,88428.0
2022-09-06 10:00:00,94.39,94.39,93.83,93.97,260510.0,89.6736,89.6736,89.1416,89.2746,260510.0
2022-09-06 10:10:00,93.96,93.99,93.69,93.92,94126.0,89.2651,89.2936,89.0086,89.2271,94126.0
2022-09-06 10:20:00,93.91,94.12,93.64,94.07,71042.0,89.2176,89.4171,88.9611,89.3696,71042.0
2022-09-06 10:30:00,94.02,94.14,93.78,94.08,51156.0,89.3221,89.4361,89.0941,89.3791,51156.0
2022-09-06 10:40:00,94.08,94.4,94.03,94.1,70383.0,89.3791,89.6831,89.3316,89.3981,70383.0
2022-09-06 10:50:00,94.06,94.41,94.06,94.3,95182.0,89.3601,89.6926,89.3601,89.5881,95182.0
2022-09-06 11:00:00,94.28,94.61,94.19,94.48,213428.0,89.5691,89.8826,89.4836,89.7591,213428.0
2022-09-06 11:10:00,94.47,94.51,94.27,94.31,37928.0,89.7496,89.7876,89.5596,89.5976,37928.0
2022-09-06 11:20:00,94.31,94.42,94.13,94.17,68744.0,89.5976,89.7021,89.4266,89.4646,68744.0
2022-09-06 11:30:00,94.16,94.53,94.15,94.31,111928.0,89.4551,89.8066,89.4456,89.5976,111928.0
2022-09-06 11:40:00,94.3,94.73,94.27,94.45,42898.0,89.5881,89.9966,89.5596,89.7306,42898.0
2022-09-06 11:50:00,94.45,94.68,94.45,94.6,30091.0,89.7306,89.9491,89.7306,89.8731,30091.0
2022-09-06 12:00:00,94.59,94.7,94.27,94.29,37251.0,89.8636,89.9681,89.5596,89.5786,37251.0
2022-09-06 12:10:00,94.32,94.33,94.05,94.15,77858.0,89.6071,89.6166,89.3506,89.4456,77858.0
2022-09-06 12:20:00,94.12,94.19,93.99,94.14,30367.0,89.4171,89.4836,89.2936,89.4361,30367.0
2022-09-06 12:30:00,94.14,94.17,93.99,94.13,69396.0,89.4361,89.4646,89.2936,89.4266,69396.0
2022-09-06 12:40:00,94.15,94.34,94.02,94.3,55218.0,89.4456,89.6261,89.3221,89.5881,55218.0
2022-09-06 12:50:00,94.33,94.34,94.17,94.23,46055.0,89.6166,89.6261,89.4646,89.5216,46055.0
2022-09-06 13:00:00,94.2,94.25,93.86,93.86,44918.0,89.4931,89.5406,89.1701,89.1701,44918.0
2022-09-06 13:10:00,93.88,93.93,93.73,93.9,58264.0,89.1891,89.2366,89.0466,89.2081,58264.0
2022-09-06 13:20:00,93.89,93.95,93.82,93.83,47121.0,89.1986,89.2556,89.1321,89.1416,47121.0
2022-09-06 13:30:00,93.84,94.05,93.81,93.96,99063.0,89.1511,89.3506,89.1226,89.2651,99063.0
2022-09-06 13:40:00,93.95,93.96,93.74,93.74,41572.0,89.2556,89.2651,89.0561,89.0561,41572.0
2022-09-06 13:50:00,93.77,93.97,93.7,93.97,57018.0,89.0846,89.2746,89.0181,89.2746,57018.0
2022-09-06 14:00:00,93.92,94.08,93.91,93.99,68048.0,89.2271,89.3791,89.2176,89.2936,68048.0
2022-09-06 14:10:00,94.0,94.26,93.99,94.2,56539.0,89.3031,89.5501,89.2936,89.4931,56539.0
2022-09-06 14:20:00,94.2,94.23,94.08,94.12,38632.0,89.4931,89.5216,89.3791,89.4171,38632.0
2022-09-06 14:30:00,94.15,94.15,93.93,94.08,97480.0,89.4456,89.4456,89.2366,89.3791,97480.0
2022-09-06 14:40:00,94.05,94.07,93.93,94.03,64935.0,89.3506,89.3696,89.2366,89.3316,64935.0
2022-09-06 14:50:00,94.02,94.05,93.84,93.95,211684.0,89.3221,89.3506,89.1511,89.2556,211684.0
2022-09-06 15:00:00,93.95,94.04,93.77,94.03,49211.0,89.2556,89.3411,89.0846,89.3316,49211.0
2022-09-06 15:10:00,94.03,94.03,93.76,93.76,96895.0,89.3316,89.3316,89.0751,89.0751,96895.0
2022-09-06 15:20:00,93.76,93.9,93.6,93.81,78633.0,89.0751,89.2081,88.9231,89.1226,78633.0
2022-09-06 15:30:00,93.81,93.84,93.64,93.81,95799.0,89.1226,89.1511,88.9611,89.1226,95799.0
2022-09-06 15:40:00,93.81,94.1,93.8,94.09,271881.0,89.1226,89.3981,89.1131,89.3886,271881.0
2022-09-06 15:50:00,94.09,94.12,93.88,94.06,180441.0,89.3886,89.4171,89.1891,89.3601,180441.0
2022-09-07 09:30:00,93.92,94.32,93.88,94.24,146147.0,89.2271,89.6071,89.1891,89.5311,146147.0
2022-09-07 09:40:00,94.2,94.42,94.15,94.36,47864.0,89.4931,89.7021,89.4456,89.6451,47864.0
2022-09-07 09:50:00,94.38,94.38,94.1,94.2,38424.0,89.6641,89.6641,89.3981,89.4931,38424.0
2022-09-07 10:00:00,94.18,94.4,94.01,94.2,371688.0,89.4741,89.6831,89.3126,89.4931,371688.0
2022-09-07 10:10:00,94.24,94.28,93.9,94.14,40009.0,89.5311,89.5691,89.2081,89.4361,40009.0
2022-09-07 10:20:00,94.14,94.42,94.05,94.4,146705.0,89.4361,89.7021,89.3506,89.6831,146705.0
2022-09-07 10:30:00,94.42,94.61,94.42,94.47,83885.0,89.7021,89.8826,89.7021,89.7496,83885.0
2022-09-07 10:40:00,94.47,94.62,94.42,94.46,30532.0,89.7496,89.8921,89.7021,89.7401,30532.0
2022-09-07 10:50:00,94.49,94.6,94.42,94.52,47456.0,89.7686,89.8731,89.7021,89.7971,47456.0
2022-09-07 11:00:00,94.51,94.64,94.39,94.61,25936.0,89.7876,89.9111,89.6736,89.8826,25936.0
2022-09-07 11:10:00,94.59,94.69,94.45,94.5,35716.0,89.8636,89.9586,89.7306,89.7781,35716.0
2022-09-07 11:20:00,94.52,94.59,94.42,94.42,84531.0,89.7971,89.8636,89.7021,89.7021,84531.0
2022-09-07 11:30:00,94.42,94.5,94.33,94.45,38320.0,89.7021,89.7781,89.6166,89.7306,38320.0
2022-09-07 11:40:00,94.41,94.48,94.32,94.46,16069.0,89.6926,89.7591,89.6071,89.7401,16069.0
2022-09-07 11:50:00,94.46,94.53,94.38,94.39,28077.0,89.7401,89.8066,89.6641,89.6736,28077.0
2022-09-07 12:00:00,94.39,94.45,94.3,94.43,34461.0,89.6736,89.7306,89.5881,89.7116,34461.0
2022-09-07 12:10:00,94.44,94.45,94.22,94.22,63567.0,89.7211,89.7306,89.5121,89.5121,63567.0
2022-09-07 12:20:00,94.24,94.29,94.11,94.28,17649.0,89.5311,89.5786,89.4076,89.5691,17649.0
2022-09-07 12:30:00,94.28,94.4,94.22,94.4,20729.0,89.5691,89.6831,89.5121,89.6831,20729.0
2022-09-07 12:40:00,94.44,94.65,94.4,94.6,41492.0,89.7211,89.9206,89.6831,89.8731,41492.0
2022-09-07 12:50:00,94.58,94.62,94.48,94.56,23071.0,89.8541,89.8921,89.7591,89.8351,23071.0
2022-09-07 13:00:00,94.57,94.71,94.56,94.67,30253.0,89.8446,89.9776,89.8351,89.9396,30253.0
2022-09-07 13:10:00,94.66,94.69,94.59,94.6,38778.0,89.9301,89.9586,89.8636,89.8731,38778.0
2022-09-07 13:20:00,94.6,94.72,94.57,94.59,19915.0,89.8731,89.9871,89.8446,89.8636,19915.0
2022-09-07 13:30:00,94.61,94.84,94.61,94.8,50100.0,89.8826,90.1011,89.8826,90.0631,50100.0
2022-09-07 13:40:00,94.79,94.96,94.79,94.95,35146.0,90.0536,90.2151,90.0536,90.2056,35146.0
2022-09-07 13:50:00,94.95,95.02,94.92,94.98,91682.0,90.2056,90.2721,90.1771,90.2341,91682.0
2022-09-07 14:00:00,94.98,95.16,94.96,95.08,48785.0,90.2341,90.4051,90.2151,90.3291,48785.0
2022-09-07 14:10:00,95.09,95.17,95.01,95.01,44061.0,90.3386,90.4146,90.2626,90.2626,44061.0
2022-09-07 14:20:00,95.03,95.18,94.97,95.18,53977.0,90.2816,90.4241,90.2246,90.4241,53977.0
2022-09-07 14:30:00,95.18,95.28,95.16,95.25,68371.0,90.4241,90.5191,90.4051,90.4906,68371.0
2022-09-07 14:40:00,95.25,95.34,95.24,95.34,91507.0,90.4906,90.5761,90.4811,90.5761,91507.0
2022-09-07 14:50:00,95.34,95.5,95.27,95.5,86914.0,90.5761,90.7281,90.5096,90.7281,86914.0
2022-09-07 15:00:00,95.49,95.59,95.46,95.59,69532.0,90.7186,90.8136,90.6901,90.8136,69532.0
2022-09-07 15:10:00,95.58,95.7,95.5,95.55,58658.0,90.8041,90.9181,90.7281,90.7756,58658.0
2022-09-07 15:20:00,95.54,95.71,95.49,95.7,78060.0,90.7661,90.9276,90.7186,90.9181,78060.0
2022-09-07 15:30:00,95.7,95.76,95.6,95.65,86937.0,90.9181,90.9751,90.8231,90.8706,86937.0
2022-09-07 15:40:00,95.65,95.86,95.57,95.84,140294.0,90.8706,91.0701,90.7946,91.0511,140294.0
2022-09-07 15:50:00,95.84,95.86,95.66,95.72,121316.0,91.0511,91.0701,90.8801,90.9371,121316.0
2022-09-08 09:30:00,95.02,95.14,94.37,94.52,129064.0,90.2721,90.3861,89.6546,89.7971,129064.0
2022-09-08 09:40:00,94.51,95.09,94.26,94.94,137545.0,89.7876,90.3386,89.5501,90.1961,137545.0
2022-09-08 09:50:00,94.95,95.41,94.84,95.2,75972.0,90.2056,90.6426,90.1011,90.4431,75972.0
2022-09-08 10:00:00,95.25,95.29,94.85,95.18,81454.0,90.4906,90.5286,90.1106,90.4241,81454.0
2022-09-08 10:10:00,95.28,95.47,95.04,95.47,95327.0,90.5191,90.6996,90.2911,90.6996,95327.0
2022-09-08 10:20:00,95.46,95.61,95.28,95.42,66127.0,90.6901,90.8326,90.5191,90.6521,66127.0
2022-09-08 10:30:00,95.4,95.85,95.37,95.81,67019.0,90.6331,91.0606,90.6046,91.0226,67019.0
2022-09-08 10:40:00,95.83,95.94,95.76,95.86,44483.0,91.0416,91.1461,90.9751,91.0701,44483.0
2022-09-08 10:50:00,95.79,95.89,95.7,95.8,30532.0,91.0036,91.0986,90.9181,91.0131,30532.0
2022-09-08 11:00:00,95.82,96.04,95.78,95.92,44123.0,91.0321,91.2411,90.9941,91.1271,44123.0
2022-09-08 11:10:00,95.95,96.07,95.86,96.06,26430.0,91.1556,91.2696,91.0701,91.2601,26430.0
2022-09-08 11:20:00,96.05,96.07,95.98,96.03,30850.0,91.2506,91.2696,91.1841,91.2316,30850.0
2022-09-08 11:30:00,96.02,96.13,95.96,95.96,64483.0,91.2221,91.3267,91.1651,91.1651,64483.0
2022-09-08 11:40:00,95.96,96.02,95.89,95.95,44359.0,91.1651,91.2221,91.0986,91.1556,44359.0
2022-09-08 11:50:00,95.94,96.09,95.93,96.05,27298.0,91.1461,91.2886,91.1366,91.2506,27298.0
2022-09-08 12:00:00,96.07,96.09,95.22,95.4,102314.0,91.2696,91.2886,90.4621,90.6331,102314.0
2022-09-08 12:10:00,95.37,95.45,95.21,95.4,42374.0,90.6046,90.6806,90.4526,90.6331,42374.0
2022-09-08 12:20:00,95.4,95.45,95.18,95.28,32362.0,90.6331,90.6806,90.4241,90.5191,32362.0
2022-09-08 12:30:00,95.27,95.56,95.26,95.51,46233.0,90.5096,90.7851,90.5001,90.7376,46233.0
2022-09-08 12:40:00,95.5,95.76,95.46,95.71,38585.0,90.7281,90.9751,90.6901,90.9276,38585.0
2022-09-08 12:50:00,95.73,95.85,95.72,95.77,46183.0,90.9466,91.0606,90.9371,90.9846,46183.0
2022-09-08 13:00:00,95.78,95.82,95.53,95.64,115836.0,90.9941,91.0321,90.7566,90.8611,115836.0
2022-09-08 13:10:00,95.65,95.92,95.64,95.88,60810.0,90.8706,91.1271,90.8611,91.0891,60810.0
2022-09-08 13:20:00,95.89,95.97,95.8,95.88,37806.0,91.0986,91.1746,91.0131,91.0891,37806.0
2022-09-08 13:30:00,95.91,96.08,95.81,96.0,52735.0,91.1176,91.2791,91.0226,91.2031,52735.0
2022-09-08 13:40:00,96.01,96.04,95.95,96.03,82561.0,91.2126,91.2411,91.1556,91.2316,82561.0
2022-09-08 13:50:00,96.03,96.06,95.74,95.93,57670.0,91.2316,91.2601,90.9561,91.1366,57670.0
2022-09-08 14:00:00,95.95,96.09,95.9,95.97,49722.0,91.1556,91.2886,91.1081,91.1746,49722.0
2022-09-08 14:10:00,95.97,96.08,95.92,96.06,45465.0,91.1746,91.2791,91.1271,91.2601,45465.0
2022-09-08 14:20:00,96.04,96.1,96.0,96.04,27976.0,91.2411,91.2982,91.2031,91.2411,27976.0
2022-09-08 14:30:00,96.03,96.17,96.03,96.14,94351.0,91.2316,91.3647,91.2316,91.3362,94351.0
2022-09-08 14:40:00,96.13,96.16,95.76,95.84,56279.0,91.3267,91.3552,90.9751,91.0511,56279.0
2022-09-08 14:50:00,95.82,95.95,95.76,95.86,280045.0,91.0321,91.1556,90.9751,91.0701,280045.0
2022-09-08 15:00:00,95.86,95.94,95.7,95.82,89024.0,91.0701,91.1461,90.9181,91.0321,89024.0
2022-09-08 15:10:00,95.82,96.03,95.76,95.99,38710.0,91.0321,91.2316,90.9751,91.1936,38710.0
2022-09-08 15:20:00,96.01,96.1,95.99,96.06,31421.0,91.2126,91.2982,91.1936,91.2601,31421.0
2022-09-08 15:30:00,96.08,96.14,95.98,95.99,57411.0,91.2791,91.3362,91.1841,91.1936,57411.0
2022-09-08 15:40:00,96.0,96.03,95.86,95.96,62252.0,91.2031,91.2316,91.0701,91.1651,62252.0
2022-09-08 15:50:00,95.98,96.2,95.98,96.17,262633.0,91.1841,91.3932,91.1841,91.3647,262633.0
2022-09-09 09:30:00,96.95,97.26,96.85,97.2,117692.0,92.1057,92.4002,92.0107,92.3432,117692.0
2022-09-09 09:40:00,97.26,97.29,97.03,97.12,102372.0,92.4002,92.4287,92.1817,92.2672,102372.0
2022-09-09 09:50:00,97.13,97.4,97.08,97.39,52981.0,92.2767,92.5332,92.2292,92.5237,52981.0
2022-09-09 10:00:00,97.4,97.92,97.38,97.87,103184.0,92.5332,93.0272,92.5142,92.9797,103184.0
2022-09-09 10:10:00,97.89,98.04,97.76,97.84,68945.0,92.9987,93.1412,92.8752,92.9512,68945.0
2022-09-09 10:20:00,97.84,97.92,97.64,97.86,45228.0,92.9512,93.0272,92.7612,92.9702,45228.0
2022-09-09 10:30:00,97.86,97.86,97.72,97.78,33443.0,92.9702,92.9702,92.8372,92.8942,33443.0
2022-09-09 10:40:00,97.77,98.0,97.76,97.95,64737.0,92.8847,93.1032,92.8752,93.0557,64737.0
2022-09-09 10:50:00,97.95,97.97,97.76,97.79,25291.0,93.0557,93.0747,92.8752,92.9037,25291.0
2022-09-09 11:00:00,97.8,97.81,97.57,97.6,29492.0,92.9132,92.9227,92.6947,92.7232,29492.0
2022-09-09 11:10:00,97.58,97.68,97.54,97.58,32159.0,92.7042,92.7992,92.6662,92.7042,32159.0
2022-09-09 11:20:00,97.58,97.7,97.49,97.66,29130.0,92.7042,92.8182,92.6187,92.7802,29130.0
2022-09-09 11:30:00,97.63,97.73,97.51,97.73,21831.0,92.7517,92.8467,92.6377,92.8467,21831.0
2022-09-09 11:40:00,97.73,97.74,97.62,97.63,35319.0,92.8467,92.8562,92.7422,92.7517,35319.0
2022-09-09 11:50:00,97.64,97.69,97.56,97.67,28877.0,92.7612,92.8087,92.6852,92.7897,28877.0
2022-09-09 12:00:00,97.67,97.71,97.43,97.54,41004.0,92.7897,92.8277,92.5617,92.6662,41004.0
2022-09-09 12:10:00,97.56,97.67,97.5,97.6,22942.0,92.6852,92.7897,92.6282,92.7232,22942.0
2022-09-09 12:20:00,97.6,97.6,97.43,97.54,24691.0,92.7232,92.7232,92.5617,92.6662,24691.0
2022-09-09 12:30:00,97.55,97.73,97.5,97.7,15945.0,92.6757,92.8467,92.6282,92.8182,15945.0
2022-09-09 12:40:00,97.69,97.79,97.65,97.77,18636.0,92.8087,92.9037,92.7707,92.8847,18636.0
2022-09-09 12:50:00,97.77,97.84,97.74,97.77,28767.0,92.8847,92.9512,92.8562,92.8847,28767.0
2022-09-09 13:00:00,97.73,97.79,97.66,97.78,31312.0,92.8467,92.9037,92.7802,92.8942,31312.0
2022-09-09 13:10:00,97.77,97.88,97.76,97.85,35770.0,92.8847,92.9892,92.8752,92.9607,35770.0
2022-09-09 13:20:00,97.85,97.91,97.82,97.87,25814.0,92.9607,93.0177,92.9322,92.9797,25814.0
2022-09-09 13:30:00,97.87,97.94,97.85,97.92,21204.0,92.9797,93.0462,92.9607,93.0272,21204.0
2022-09-09 13:40:00,97.9,97.9,97.74,97.81,24838.0,93.0082,93.0082,92.8562,92.9227,24838.0
2022-09-09 13:50:00,97.83,97.88,97.81,97.88,18672.0,92.9417,92.9892,92.9227,92.9892,18672.0
2022-09-09 14:00:00,97.86,97.9,97.77,97.86,27925.0,92.9702,93.0082,92.8847,92.9702,27925.0
2022-09-09 14:10:00,97.85,97.99,97.82,97.98,25760.0,92.9607,93.0937,92.9322,93.0842,25760.0
2022-09-09 14:20:00,97.97,98.03,97.95,98.01,26054.0,93.0747,93.1317,93.0557,93.1127,26054.0
2022-09-09 14:30:00,98.02,98.02,97.92,98.0,56206.0,93.1222,93.1222,93.0272,93.1032,56206.0
2022-09-09 14:40:00,97.98,98.03,97.89,97.92,27456.0,93.0842,93.1317,92.9987,93.0272,27456.0
2022-09-09 14:50:00,97.93,98.06,97.88,98.06,24532.0,93.0367,93.1602,92.9892,93.1602,24532.0
2022-09-09 15:00:00,98.04,98.09,98.0,98.05,34422.0,93.1412,93.1887,93.1032,93.1507,34422.0
2022-09-09 15:10:00,98.04,98.17,98.03,98.17,25508.0,93.1412,93.2647,93.1317,93.2647,25508.0
2022-09-09 15:20:00,98.17,98.17,98.05,98.06,20276.0,93.2647,93.2647,93.1507,93.1602,20276.0
2022-09-09 15:30:00,98.06,98.06,97.97,97.99,55776.0,93.1602,93.1602,93.0747,93.0937,55776.0
2022-09-09 15:40:00,97.98,98.12,97.96,97.99,43486.0,93.0842,93.2172,93.0652,93.0937,43486.0
2022-09-09 15:50:00,97.98,98.05,97.9,98.0,224765.0,93.0842,93.1507,93.0082,93.1032,224765.0
2022-09-12 09:30:00,98.65,98.99,98.45,98.49,173017.0,93.7207,94.0437,93.5307,93.5687,173017.0
2022-09-12 09:40:00,98.49,98.91,98.47,98.83,140062.0,93.5687,93.9677,93.5497,93.8917,140062.0
2022-09-12 09:50:00,98.81,99.36,98.8,99.36,78087.0,93.8727,94.3953,93.8632,94.3953,78087.0
2022-09-12 10:00:00,99.36,99.39,99.06,99.12,48594.0,94.3953,94.4238,94.1102,94.1672,48594.0
2022-09-12 10:10:00,99.1,99.35,99.05,99.32,419762.0,94.1482,94.3858,94.1007,94.3573,419762.0
2022-09-12 10:20:00,99.34,99.42,99.26,99.28,189415.0,94.3763,94.4523,94.3003,94.3193,189415.0
2022-09-12 10:30:00,99.28,99.32,99.12,99.19,36153.0,94.3193,94.3573,94.1672,94.2338,36153.0
2022-09-12 10:40:00,99.14,99.28,99.04,99.25,22264.0,94.1862,94.3193,94.0912,94.2908,22264.0
2022-09-12 10:50:00,99.25,99.29,98.92,98.95,39922.0,94.2908,94.3288,93.9772,94.0057,39922.0
2022-09-12 11:00:00,98.93,98.96,98.75,98.88,29790.0,93.9867,94.0152,93.8157,93.9392,29790.0
2022-09-12 11:10:00,98.86,98.92,98.74,98.91,36625.0,93.9202,93.9772,93.8062,93.9677,36625.0
2022-09-12 11:20:00,98.92,99.13,98.91,99.12,25010.0,93.9772,94.1767,93.9677,94.1672,25010.0
2022-09-12 11:30:00,99.12,99.15,98.92,98.99,55774.0,94.1672,94.1958,93.9772,94.0437,55774.0
2022-09-12 11:40:00,99.01,99.04,98.85,98.87,52960.0,94.0627,94.0912,93.9107,93.9297,52960.0
2022-09-12 11:50:00,98.89,98.93,98.48,98.62,43527.0,93.9487,93.9867,93.5592,93.6922,43527.0
2022-09-12 12:00:00,98.63,98.73,98.54,98.55,136885.0,93.7017,93.7967,93.6162,93.6257,136885.0
2022-09-12 12:10:00,98.53,98.71,98.49,98.57,46548.0,93.6067,93.7777,93.5687,93.6447,46548.0
2022-09-12 12:20:00,98.56,98.74,98.51,98.72,31854.0,93.6352,93.8062,93.5877,93.7872,31854.0
2022-09-12 12:30:00,98.72,98.82,98.65,98.8,33973.0,93.7872,93.8822,93.7207,93.8632,33973.0
2022-09-12 12:40:00,98.8,98.84,98.69,98.76,53570.0,93.8632,93.9012,93.7587,93.8252,53570.0
2022-09-12 12:50:00,98.77,98.87,98.77,98.86,65223.0,93.8347,93.9297,93.8347,93.9202,65223.0
2022-09-12 13:00:00,98.85,98.98,98.68,98.97,29655.0,93.9107,94.0342,93.7492,94.0247,29655.0
2022-09-12 13:10:00,98.97,98.99,98.9,98.91,32410.0,94.0247,94.0437,93.9582,93.9677,32410.0
2022-09-12 13:20:00,98.91,98.95,98.83,98.94,13925.0,93.9677,94.0057,93.8917,93.9962,13925.0
2022-09-12 13:30:00,98.95,98.97,98.9,98.93,18398.0,94.0057,94.0247,93.9582,93.9867,18398.0
2022-09-12 13:40:00,98.92,98.94,98.85,98.93,31158.0,93.9772,93.9962,93.9107,93.9867,31158.0
2022-09-12 13:50:00,98.92,99.02,98.9,99.01,26290.0,93.9772,94.0722,93.9582,94.0627,26290.0
2022-09-12 14:00:00,99.0,99.01,98.86,98.91,44395.0,94.0532,94.0627,93.9202,93.9677,44395.0
2022-09-12 14:10:00,98.91,99.06,98.85,98.93,44483.0,93.9677,94.1102,93.9107,93.9867,44483.0
2022-09-12 14:20:00,98.91,99.07,98.87,98.88,55452.0,93.9677,94.1197,93.9297,93.9392,55452.0
2022-09-12 14:30:00,98.85,98.9,98.75,98.83,110718.0,93.9107,93.9582,93.8157,93.8917,110718.0
2022-09-12 14:40:00,98.83,98.93,98.79,98.93,18678.0,93.8917,93.9867,93.8537,93.9867,18678.0
2022-09-12 14:50:00,98.93,98.97,98.89,98.96,47966.0,93.9867,94.0247,93.9487,94.0152,47966.0
2022-09-12 15:00:00,98.95,99.14,98.93,99.13,38767.0,94.0057,94.1862,93.9867,94.1767,38767.0
2022-09-12 15:10:00,99.13,99.15,99.05,99.07,43308.0,94.1767,94.1958,94.1007,94.1197,43308.0
2022-09-12 15:20:00,99.08,99.13,98.99,99.0,50794.0,94.1292,94.1767,94.0437,94.0532,50794.0
2022-09-12 15:30:00,99.0,99.02,98.88,98.95,53089.0,94.0532,94.0722,93.9392,94.0057,53089.0
2022-09-12 15:40:00,98.96,99.08,98.92,99.03,611006.0,94.0152,94.1292,93.9772,94.0817,611006.0
2022-09-12 15:50:00,99.03,99.26,98.99,99.23,315871.0,94.0817,94.3003,94.0437,94.2718,315871.0
2022-09-13 09:30:00,96.95,97.41,96.91,96.98,162748.0,92.1057,92.5427,92.0677,92.1342,162748.0
2022-09-13 09:40:00,96.91,97.18,96.87,97.06,92604.0,92.0677,92.3242,92.0297,92.2102,92604.0
2022-09-13 09:50:00,97.07,97.36,97.07,97.13,82636.0,92.2197,92.4952,92.2197,92.2767,82636.0
2022-09-13 10:00:00,97.12,97.17,96.86,97.0,67492.0,92.2672,92.3147,92.0202,92.1532,67492.0
2022-09-13 10:10:00,96.98,97.24,96.84,97.24,42136.0,92.1342,92.3812,92.0012,92.3812,42136.0
2022-09-13 10:20:00,97.21,97.21,96.7,96.85,57307.0,92.3527,92.3527,91.8682,92.0107,57307.0
2022-09-13 10:30:00,96.79,96.88,96.58,96.58,36907.0,91.9537,92.0392,91.7542,91.7542,36907.0
2022-09-13 10:40:00,96.59,96.61,96.26,96.27,36164.0,91.7637,91.7827,91.4502,91.4597,36164.0
2022-09-13 10:50:00,96.23,96.51,96.19,96.43,37623.0,91.4217,91.6877,91.3837,91.6117,37623.0
2022-09-13 11:00:00,96.41,96.55,96.29,96.39,39243.0,91.5927,91.7257,91.4787,91.5737,39243.0
2022-09-13 11:10:00,96.37,96.46,96.17,96.34,39149.0,91.5547,91.6402,91.3647,91.5262,39149.0
2022-09-13 11:20:00,96.3,96.42,96.26,96.38,23733.0,91.4882,91.6022,91.4502,91.5642,23733.0
2022-09-13 11:30:00,96.37,96.48,96.26,96.48,64453.0,91.5547,91.6592,91.4502,91.6592,64453.0
2022-09-13 11:40:00,96.47,96.48,96.23,96.26,59505.0,91.6497,91.6592,91.4217,91.4502,59505.0
2022-09-13 11:50:00,96.25,96.44,96.23,96.4,53285.0,91.4407,91.6212,91.4217,91.5832,53285.0
2022-09-13 12:00:00,96.4,96.63,96.33,96.61,105758.0,91.5832,91.8017,91.5167,91.7827,105758.0
2022-09-13 12:10:00,96.59,96.68,96.54,96.57,32629.0,91.7637,91.8492,91.7162,91.7447,32629.0
2022-09-13 12:20:00,96.58,96.58,96.27,96.31,16042.0,91.7542,91.7542,91.4597,91.4977,16042.0
2022-09-13 12:30:00,96.3,96.38,96.13,96.37,38554.0,91.4882,91.5642,91.3267,91.5547,38554.0
2022-09-13 12:40:00,96.36,96.4,96.25,96.35,17382.0,91.5452,91.5832,91.4407,91.5357,17382.0
2022-09-13 12:50:00,96.36,96.37,96.23,96.26,47821.0,91.5452,91.5547,91.4217,91.4502,47821.0
2022-09-13 13:00:00,96.2,96.38,96.1,96.13,58578.0,91.3932,91.5642,91.2982,91.3267,58578.0
2022-09-13 13:10:00,96.12,96.27,96.08,96.14,29197.0,91.3172,91.4597,91.2791,91.3362,29197.0
2022-09-13 13:20:00,96.16,96.44,96.09,96.43,43352.0,91.3552,91.6212,91.2886,91.6117,43352.0
2022-09-13 13:30:00,96.42,96.5,96.26,96.34,30225.0,91.6022,91.6782,91.4502,91.5262,30225.0
2022-09-13 13:40:00,96.37,96.38,96.21,96.32,92329.0,91.5547,91.5642,91.4027,91.5072,92329.0
2022-09-13 13:50:00,96.32,96.34,96.09,96.13,41499.0,91.5072,91.5262,91.2886,91.3267,41499.0
2022-09-13 14:00:00,96.12,96.15,96.04,96.05,40406.0,91.3172,91.3457,91.2411,91.2506,40406.0
2022-09-13 14:10:00,96.07,96.15,95.97,96.15,30389.0,91.2696,91.3457,91.1746,91.3457,30389.0
2022-09-13 14:20:00,96.15,96.18,95.96,95.97,45033.0,91.3457,91.3742,91.1651,91.1746,45033.0
2022-09-13 14:30:00,95.98,96.01,95.92,95.93,54513.0,91.1841,91.2126,91.1271,91.1366,54513.0
2022-09-13 14:40:00,95.92,95.93,95.8,95.8,36442.0,91.1271,91.1366,91.0131,91.0131,36442.0
2022-09-13 14:50:00,95.82,95.87,95.68,95.78,85984.0,91.0321,91.0796,90.8991,90.9941,85984.0
2022-09-13 15:00:00,95.79,95.82,95.53,95.54,71819.0,91.0036,91.0321,90.7566,90.7661,71819.0
2022-09-13 15:10:00,95.55,95.57,95.39,95.41,76438.0,90.7756,90.7946,90.6236,90.6426,76438.0
2022-09-13 15:20:00,95.4,95.5,95.31,95.31,100882.0,90.6331,90.7281,90.5476,90.5476,100882.0
2022-09-13 15:30:00,95.31,95.34,95.07,95.25,139779.0,90.5476,90.5761,90.3196,90.4906,139779.0
2022-09-13 15:40:00,95.25,95.26,95.03,95.11,144372.0,90.4906,90.5001,90.2816,90.3576,144372.0
2022-09-13 15:50:00,95.1,95.54,95.09,95.4,230922.0,90.3481,90.7661,90.3386,90.6331,230922.0
2022-09-14 09:30:00,95.51,95.69,94.97,95.19,177362.0,90.7376,90.9086,90.2246,90.4336,177362.0
2022-09-14 09:40:00,95.19,95.46,95.09,95.29,86244.0,90.4336,90.6901,90.3386,90.5286,86244.0
2022-09-14 09:50:00,95.26,95.29,95.04,95.26,43753.0,90.5001,90.5286,90.2911,90.5001,43753.0
2022-09-14 10:00:00,95.26,95.36,94.94,95.07,378586.0,90.5001,90.5951,90.1961,90.3196,378586.0
2022-09-14 10:10:00,95.06,95.21,94.84,94.86,62065.0,90.3101,90.4526,90.1011,90.1201,62065.0
2022-09-14 10:20:00,94.88,94.93,94.37,94.37,49209.0,90.1391,90.1866,89.6546,89.6546,49209.0
2022-09-14 10:30:00,94.42,95.06,94.34,95.0,41541.0,89.7021,90.3101,89.6261,90.2531,41541.0
2022-09-14 10:40:00,94.96,95.28,94.93,95.14,60651.0,90.2151,90.5191,90.1866,90.3861,60651.0
2022-09-14 10:50:00,95.18,95.46,95.15,95.46,35426.0,90.4241,90.6901,90.3956,90.6901,35426.0
2022-09-14 11:00:00,95.47,95.59,95.29,95.59,29951.0,90.6996,90.8136,90.5286,90.8136,29951.0
2022-09-14 11:10:00,95.6,95.71,95.36,95.38,138834.0,90.8231,90.9276,90.5951,90.6141,138834.0
2022-09-14 11:20:00,95.39,95.47,95.29,95.33,45527.0,90.6236,90.6996,90.5286,90.5666,45527.0
2022-09-14 11:30:00,95.34,95.4,95.24,95.38,37574.0,90.5761,90.6331,90.4811,90.6141,37574.0
2022-09-14 11:40:00,95.39,95.68,95.35,95.56,105432.0,90.6236,90.8991,90.5856,90.7851,105432.0
2022-09-14 11:50:00,95.55,95.58,95.39,95.39,30881.0,90.7756,90.8041,90.6236,90.6236,30881.0
2022-09-14 12:00:00,95.4,95.47,95.26,95.32,35066.0,90.6331,90.6996,90.5001,90.5571,35066.0
2022-09-14 12:10:00,95.3,95.44,95.23,95.38,32436.0,90.5381,90.6711,90.4716,90.6141,32436.0
2022-09-14 12:20:00,95.39,95.41,95.18,95.22,39804.0,90.6236,90.6426,90.4241,90.4621,39804.0
2022-09-14 12:30:00,95.23,95.5,95.16,95.46,56735.0,90.4716,90.7281,90.4051,90.6901,56735.0
2022-09-14 12:40:00,95.47,95.6,95.45,95.52,22029.0,90.6996,90.8231,90.6806,90.7471,22029.0
2022-09-14 12:50:00,95.48,95.57,95.38,95.43,18775.0,90.7091,90.7946,90.6141,90.6616,18775.0
2022-09-14 13:00:00,95.45,95.55,95.37,95.43,37061.0,90.6806,90.7756,90.6046,90.6616,37061.0
2022-09-14 13:10:00,95.44,95.59,95.44,95.51,23453.0,90.6711,90.8136,90.6711,90.7376,23453.0
2022-09-14 13:20:00,95.52,95.53,95.35,95.43,28180.0,90.7471,90.7566,90.5856,90.6616,28180.0
2022-09-14 13:30:00,95.45,95.48,95.29,95.29,66734.0,90.6806,90.7091,90.5286,90.5286,66734.0
2022-09-14 13:40:00,95.29,95.4,95.01,95.13,73466.0,90.5286,90.6331,90.2626,90.3766,73466.0
2022-09-14 13:50:00,95.11,95.24,95.04,95.09,42449.0,90.3576,90.4811,90.2911,90.3386,42449.0
2022-09-14 14:00:00,95.09,95.16,94.93,95.06,96260.0,90.3386,90.4051,90.1866,90.3101,96260.0
2022-09-14 14:10:00,95.06,95.15,94.98,95.14,55324.0,90.3101,90.3956,90.2341,90.3861,55324.0
2022-09-14 14:20:00,95.15,95.19,95.11,95.14,37651.0,90.3956,90.4336,90.3576,90.3861,37651.0
2022-09-14 14:30:00,95.14,95.35,95.12,95.33,226900.0,90.3861,90.5856,90.3671,90.5666,226900.0
2022-09-14 14:40:00,95.32,95.35,95.12,95.23,87383.0,90.5571,90.5856,90.3671,90.4716,87383.0
2022-09-14 14:50:00,95.24,95.27,94.97,95.01,58009.0,90.4811,90.5096,90.2246,90.2626,58009.0
2022-09-14 15:00:00,95.0,95.08,94.84,95.03,57457.0,90.2531,90.3291,90.1011,90.2816,57457.0
2022-09-14 15:10:00,95.03,95.03,94.6,94.69,52878.0,90.2816,90.2816,89.8731,89.9586,52878.0
2022-09-14 15:20:00,94.7,94.84,94.59,94.73,83792.0,89.9681,90.1011,89.8636,89.9966,83792.0
2022-09-14 15:30:00,94.72,94.84,94.51,94.83,74101.0,89.9871,90.1011,89.7876,90.0916,74101.0
2022-09-14 15:40:00,94.8,95.06,94.75,95.03,89786.0,90.0631,90.3101,90.0156,90.2816,89786.0
2022-09-14 15:50:00,95.03,95.48,95.02,95.47,213553.0,90.2816,90.7091,90.2721,90.6996,213553.0
2022-09-15 09:30:00,94.87,95.21,94.86,94.99,136595.0,90.1296,90.4526,90.1201,90.2436,136595.0
2022-09-15 09:40:00,95.0,95.59,95.0,95.58,72799.0,90.2531,90.8136,90.2531,90.8041,72799.0
2022-09-15 09:50:00,95.58,95.74,95.56,95.72,105446.0,90.8041,90.9561,90.7851,90.9371,105446.0
2022-09-15 10:00:00,95.72,95.98,95.64,95.86,41779.0,90.9371,91.1841,90.8611,91.0701,41779.0
2022-09-15 10:10:00,95.86,96.08,95.83,95.98,51076.0,91.0701,91.2791,91.0416,91.1841,51076.0
2022-09-15 10:20:00,95.97,95.99,95.45,95.47,83177.0,91.1746,91.1936,90.6806,90.6996,83177.0
2022-09-15 10:30:00,95.46,95.73,95.34,95.61,62045.0,90.6901,90.9466,90.5761,90.8326,62045.0
2022-09-15 10:40:00,95.59,95.63,95.35,95.41,45350.0,90.8136,90.8516,90.5856,90.6426,45350.0
2022-09-15 10:50:00,95.38,95.38,95.1,95.13,73400.0,90.6141,90.6141,90.3481,90.3766,73400.0
2022-09-15 11:00:00,95.13,95.27,95.03,95.04,47878.0,90.3766,90.5096,90.2816,90.2911,47878.0
2022-09-15 11:10:00,95.04,95.04,94.75,94.99,31525.0,90.2911,90.2911,90.0156,90.2436,31525.0
2022-09-15 11:20:00,94.99,95.29,94.98,95.22,48925.0,90.2436,90.5286,90.2341,90.4621,48925.0
2022-09-15 11:30:00,95.24,95.31,95.14,95.21,16979.0,90.4811,90.5476,90.3861,90.4526,16979.0
2022-09-15 11:40:00,95.19,95.34,95.19,95.22,29274.0,90.4336,90.5761,90.4336,90.4621,29274.0
2022-09-15 11:50:00,95.2,95.2,94.85,95.0,39248.0,90.4431,90.4431,90.1106,90.2531,39248.0
2022-09-15 12:00:00,95.04,95.12,94.87,94.87,82228.0,90.2911,90.3671,90.1296,90.1296,82228.0
2022-09-15 12:10:00,94.87,95.06,94.83,95.06,45976.0,90.1296,90.3101,90.0916,90.3101,45976.0
2022-09-15 12:20:00,95.03,95.08,94.86,94.9,76002.0,90.2816,90.3291,90.1201,90.1581,76002.0
2022-09-15 12:30:00,94.89,95.09,94.87,95.08,28671.0,90.1486,90.3386,90.1296,90.3291,28671.0
2022-09-15 12:40:00,95.08,95.18,95.02,95.05,15138.0,90.3291,90.4241,90.2721,90.3006,15138.0
2022-09-15 12:50:00,95.05,95.18,95.01,95.18,10642.0,90.3006,90.4241,90.2626,90.4241,10642.0
2022-09-15 13:00:00,95.19,95.56,95.19,95.52,32965.0,90.4336,90.7851,90.4336,90.7471,32965.0
2022-09-15 13:10:00,95.51,95.65,95.44,95.62,14627.0,90.7376,90.8706,90.6711,90.8421,14627.0
2022-09-15 13:20:00,95.6,95.75,95.56,95.64,32375.0,90.8231,90.9656,90.7851,90.8611,32375.0
2022-09-15 13:30:00,95.63,95.66,95.47,95.49,41353.0,90.8516,90.8801,90.6996,90.7186,41353.0
2022-09-15 13:40:00,95.5,95.53,95.31,95.36,81529.0,90.7281,90.7566,90.5476,90.5951,81529.0
2022-09-15 13:50:00,95.35,95.35,95.22,95.26,100799.0,90.5856,90.5856,90.4621,90.5001,100799.0
2022-09-15 14:00:00,95.26,95.26,94.81,94.87,140486.0,90.5001,90.5001,90.0726,90.1296,140486.0
2022-09-15 14:10:00,94.88,95.12,94.84,95.08,43762.0,90.1391,90.3671,90.1011,90.3291,43762.0
2022-09-15 14:20:00,95.07,95.15,94.96,95.15,27889.0,90.3196,90.3956,90.2151,90.3956,27889.0
2022-09-15 14:30:00,95.15,95.25,95.05,95.18,26860.0,90.3956,90.4906,90.3006,90.4241,26860.0
2022-09-15 14:40:00,95.17,95.18,94.9,94.9,32144.0,90.4146,90.4241,90.1581,90.1581,32144.0
2022-09-15 14:50:00,94.9,94.97,94.76,94.79,40041.0,90.1581,90.2246,90.0251,90.0536,40041.0
2022-09-15 15:00:00,94.78,94.84,94.57,94.57,49988.0,90.0441,90.1011,89.8446,89.8446,49988.0
2022-09-15 15:10:00,94.57,94.57,94.35,94.38,68834.0,89.8446,89.8446,89.6356,89.6641,68834.0
2022-09-15 15:20:00,94.36,94.49,94.27,94.36,60523.0,89.6451,89.7686,89.5596,89.6451,60523.0
2022-09-15 15:30:00,94.33,94.48,94.29,94.48,76564.0,89.6166,89.7591,89.5786,89.7591,76564.0
2022-09-15 15:40:00,94.48,94.65,94.39,94.54,87997.0,89.7591,89.9206,89.6736,89.8161,87997.0
2022-09-15 15:50:00,94.55,94.81,94.5,94.62,124816.0,89.8256,90.0726,89.7781,89.8921,124816.0
2022-09-16 09:30:00,93.68,93.8,93.08,93.29,185214.0,88.9991,89.1131,88.4291,88.6286,185214.0
2022-09-16 09:40:00,93.25,93.28,93.01,93.09,118357.0,88.5906,88.6191,88.3625,88.4386,118357.0
2022-09-16 09:50:00,93.1,93.21,92.78,92.85,78071.0,88.4481,88.5526,88.144,88.2105,78071.0
2022-09-16 10:00:00,92.84,93.34,92.82,93.06,92071.0,88.201,88.6761,88.182,88.4101,92071.0
2022-09-16 10:10:00,93.09,93.64,93.08,93.35,73920.0,88.4386,88.9611,88.4291,88.6856,73920.0
2022-09-16 10:20:00,93.37,93.6,93.21,93.39,72741.0,88.7046,88.9231,88.5526,88.7236,72741.0
2022-09-16 10:30:00,93.43,93.9,93.43,93.71,65717.0,88.7616,89.2081,88.7616,89.0276,65717.0
2022-09-16 10:40:00,93.7,93.8,93.47,93.52,78683.0,89.0181,89.1131,88.7996,88.8471,78683.0
2022-09-16 10:50:00,93.52,93.75,93.42,93.45,59495.0,88.8471,89.0656,88.7521,88.7806,59495.0
2022-09-16 11:00:00,93.45,93.68,93.42,93.55,38551.0,88.7806,88.9991,88.7521,88.8756,38551.0
2022-09-16 11:10:00,93.54,93.62,93.36,93.57,29992.0,88.8661,88.9421,88.6951,88.8946,29992.0
2022-09-16 11:20:00,93.5,93.51,93.31,93.33,43128.0,88.8281,88.8376,88.6476,88.6666,43128.0
2022-09-16 11:30:00,93.32,93.4,93.18,93.23,48048.0,88.6571,88.7331,88.5241,88.5716,48048.0
2022-09-16 11:40:00,93.24,93.31,93.17,93.26,62123.0,88.5811,88.6476,88.5146,88.6001,62123.0
2022-09-16 11:50:00,93.25,93.47,93.2,93.47,69680.0,88.5906,88.7996,88.5431,88.7996,69680.0
2022-09-16 12:00:00,93.45,93.46,93.12,93.14,33074.0,88.7806,88.7901,88.4671,88.4861,33074.0
2022-09-16 12:10:00,93.13,93.16,92.86,92.95,48500.0,88.4766,88.5051,88.22,88.3055,48500.0
2022-09-16 12:20:00,92.94,92.95,92.69,92.75,85803.0,88.296,88.3055,88.0585,88.1155,85803.0
2022-09-16 12:30:00,92.76,92.84,92.65,92.7,52456.0,88.125,88.201,88.0205,88.068,52456.0
2022-09-16 12:40:00,92.7,93.04,92.7,93.04,37015.0,88.068,88.391,88.068,88.391,37015.0
2022-09-16 12:50:00,93.03,93.11,92.96,93.07,42122.0,88.3815,88.4576,88.315,88.4196,42122.0
2022-09-16 13:00:00,93.07,93.12,92.9,92.96,25950.0,88.4196,88.4671,88.258,88.315,25950.0
2022-09-16 13:10:00,92.97,92.99,92.85,92.9,159790.0,88.3245,88.3435,88.2105,88.258,159790.0
2022-09-16 13:20:00,92.88,92.92,92.81,92.88,56952.0,88.239,88.277,88.1725,88.239,56952.0
2022-09-16 13:30:00,92.86,93.08,92.85,93.02,50723.0,88.22,88.4291,88.2105,88.372,50723.0
2022-09-16 13:40:00,93.03,93.05,92.82,92.83,48643.0,88.3815,88.4006,88.182,88.1915,48643.0
2022-09-16 13:50:00,92.83,92.9,92.78,92.88,79879.0,88.1915,88.258,88.144,88.239,79879.0
2022-09-16 14:00:00,92.89,93.05,92.85,92.98,44995.0,88.2485,88.4006,88.2105,88.334,44995.0
2022-09-16 14:10:00,92.97,93.06,92.9,92.95,80915.0,88.3245,88.4101,88.258,88.3055,80915.0
2022-09-16 14:20:00,92.94,93.36,92.93,93.31,69830.0,88.296,88.6951,88.2865,88.6476,69830.0
2022-09-16 14:30:00,93.31,93.43,93.19,93.34,89996.0,88.6476,88.7616,88.5336,88.6761,89996.0
2022-09-16 14:40:00,93.34,93.53,93.25,93.47,67788.0,88.6761,88.8566,88.5906,88.7996,67788.0
2022-09-16 14:50:00,93.47,93.53,93.38,93.43,82363.0,88.7996,88.8566,88.7141,88.7616,82363.0
2022-09-16 15:00:00,93.42,93.72,93.41,93.68,32660.0,88.7521,89.0371,88.7426,88.9991,32660.0
2022-09-16 15:10:00,93.62,93.62,93.31,93.35,87971.0,88.9421,88.9421,88.6476,88.6856,87971.0
2022-09-16 15:20:00,93.37,93.63,93.32,93.38,74041.0,88.7046,88.9516,88.6571,88.7141,74041.0
2022-09-16 15:30:00,93.36,93.57,93.23,93.56,59701.0,88.6951,88.8946,88.5716,88.8851,59701.0
2022-09-16 15:40:00,93.57,93.72,93.5,93.65,61085.0,88.8946,89.0371,88.8281,88.9706,61085.0
2022-09-16 15:50:00,93.64,94.03,93.62,93.94,445394.0,88.9611,89.3316,88.9421,89.2461,445394.0
2022-09-19 09:30:00,93.14,94.06,93.12,94.01,161420.0,88.4861,89.3601,88.4671,89.3126,161420.0
2022-09-19 09:40:00,94.05,94.35,94.04,94.28,104269.0,89.3506,89.6356,89.3411,89.5691,104269.0
2022-09-19 09:50:00,94.32,94.57,94.3,94.41,55304.0,89.6071,89.8446,89.5881,89.6926,55304.0
2022-09-19 10:00:00,94.42,94.42,94.1,94.19,39977.0,89.7021,89.7021,89.3981,89.4836,39977.0
2022-09-19 10:10:00,94.14,94.56,94.14,94.23,52021.0,89.4361,89.8351,89.4361,89.5216,52021.0
2022-09-19 10:20:00,94.23,94.5,94.14,94.45,70530.0,89.5216,89.7781,89.4361,89.7306,70530.0
2022-09-19 10:30:00,94.45,94.71,94.28,94.59,44930.0,89.7306,89.9776,89.5691,89.8636,44930.0
2022-09-19 10:40:00,94.59,94.82,94.59,94.69,40032.0,89.8636,90.0821,89.8636,89.9586,40032.0
2022-09-19 10:50:00,94.67,94.71,94.24,94.28,74612.0,89.9396,89.9776,89.5311,89.5691,74612.0
2022-09-19 11:00:00,94.29,94.64,94.29,94.55,42038.0,89.5786,89.9111,89.5786,89.8256,42038.0
2022-09-19 11:10:00,94.61,94.79,94.55,94.66,26127.0,89.8826,90.0536,89.8256,89.9301,26127.0
2022-09-19 11:20:00,94.65,94.65,94.17,94.17,41855.0,89.9206,89.9206,89.4646,89.4646,41855.0
2022-09-19 11:30:00,94.16,94.28,94.04,94.04,75645.0,89.4551,89.5691,89.3411,89.3411,75645.0
2022-09-19 11:40:00,94.05,94.26,94.01,94.26,53067.0,89.3506,89.5501,89.3126,89.5501,53067.0
2022-09-19 11:50:00,94.23,94.33,94.06,94.07,34164.0,89.5216,89.6166,89.3601,89.3696,34164.0
2022-09-19 12:00:00,94.13,94.25,93.97,94.2,53101.0,89.4266,89.5406,89.2746,89.4931,53101.0
2022-09-19 12:10:00,94.2,94.3,94.16,94.2,104142.0,89.4931,89.5881,89.4551,89.4931,104142.0
2022-09-19 12:20:00,94.21,94.24,94.01,94.1,35067.0,89.5026,89.5311,89.3126,89.3981,35067.0
2022-09-19 12:30:00,94.08,94.42,94.08,94.39,51992.0,89.3791,89.7021,89.3791,89.6736,51992.0
2022-09-19 12:40:00,94.33,94.38,94.27,94.28,19043.0,89.6166,89.6641,89.5596,89.5691,19043.0
2022-09-19 12:50:00,94.32,94.5,94.3,94.47,31887.0,89.6071,89.7781,89.5881,89.7496,31887.0
2022-09-19 13:00:00,94.48,94.5,94.39,94.47,24033.0,89.7591,89.7781,89.6736,89.7496,24033.0
2022-09-19 13:10:00,94.48,94.49,94.35,94.47,24931.0,89.7591,89.7686,89.6356,89.7496,24931.0
2022-09-19 13:20:00,94.48,94.6,94.44,94.59,26046.0,89.7591,89.8731,89.7211,89.8636,26046.0
2022-09-19 13:30:00,94.59,94.61,94.38,94.47,25694.0,89.8636,89.8826,89.6641,89.7496,25694.0
2022-09-19 13:40:00,94.48,94.61,94.45,94.53,35357.0,89.7591,89.8826,89.7306,89.8066,35357.0
2022-09-19 13:50:00,94.53,94.58,94.48,94.53,41486.0,89.8066,89.8541,89.7591,89.8066,41486.0
2022-09-19 14:00:00,94.55,94.6,94.47,94.56,26082.0,89.8256,89.8731,89.7496,89.8351,26082.0
2022-09-19 14:10:00,94.55,94.59,94.46,94.51,44665.0,89.8256,89.8636,89.7401,89.7876,44665.0
2022-09-19 14:20:00,94.51,94.54,94.37,94.45,32637.0,89.7876,89.8161,89.6546,89.7306,32637.0
2022-09-19 14:30:00,94.47,94.63,94.46,94.61,91525.0,89.7496,89.9016,89.7401,89.8826,91525.0
2022-09-19 14:40:00,94.6,94.6,94.44,94.45,33287.0,89.8731,89.8731,89.7211,89.7306,33287.0
2022-09-19 14:50:00,94.47,94.57,94.46,94.53,65214.0,89.7496,89.8446,89.7401,89.8066,65214.0
2022-09-19 15:00:00,94.54,94.81,94.53,94.79,92969.0,89.8161,90.0726,89.8066,90.0536,92969.0
2022-09-19 15:10:00,94.79,95.02,94.77,94.92,125499.0,90.0536,90.2721,90.0346,90.1771,125499.0
2022-09-19 15:20:00,94.91,95.0,94.85,94.92,71211.0,90.1676,90.2531,90.1106,90.1771,71211.0
2022-09-19 15:30:00,94.95,95.06,94.92,95.02,53475.0,90.2056,90.3101,90.1771,90.2721,53475.0
2022-09-19 15:40:00,95.03,95.11,94.9,94.91,63995.0,90.2816,90.3576,90.1581,90.1676,63995.0
2022-09-19 15:50:00,94.91,95.08,94.8,95.0,192171.0,90.1676,90.3291,90.0631,90.2531,192171.0
2022-09-20 09:30:00,94.15,94.42,93.66,93.81,144467.0,89.4456,89.7021,88.9801,89.1226,144467.0
2022-09-20 09:40:00,93.84,93.95,93.65,93.81,73738.0,89.1511,89.2556,88.9706,89.1226,73738.0
2022-09-20 09:50:00,93.8,93.8,93.6,93.66,37828.0,89.1131,89.1131,88.9231,88.9801,37828.0
2022-09-20 10:00:00,93.63,93.8,93.49,93.78,45978.0,88.9516,89.1131,88.8186,89.0941,45978.0
2022-09-20 10:10:00,93.78,93.82,93.54,93.54,77896.0,89.0941,89.1321,88.8661,88.8661,77896.0
2022-09-20 10:20:00,93.53,93.68,93.43,93.65,54376.0,88.8566,88.9991,88.7616,88.9706,54376.0
2022-09-20 10:30:00,93.62,93.63,93.35,93.44,43495.0,88.9421,88.9516,88.6856,88.7711,43495.0
2022-09-20 10:40:00,93.41,93.66,93.4,93.65,45975.0,88.7426,88.9801,88.7331,88.9706,45975.0
2022-09-20 10:50:00,93.64,93.8,93.64,93.75,22707.0,88.9611,89.1131,88.9611,89.0656,22707.0
2022-09-20 11:00:00,93.73,93.9,93.63,93.89,26097.0,89.0466,89.2081,88.9516,89.1986,26097.0
2022-09-20 11:10:00,93.89,93.92,93.7,93.75,18742.0,89.1986,89.2271,89.0181,89.0656,18742.0
2022-09-20 11:20:00,93.71,93.77,93.67,93.7,22689.0,89.0276,89.0846,88.9896,89.0181,22689.0
2022-09-20 11:30:00,93.72,93.78,93.59,93.67,38980.0,89.0371,89.0941,88.9136,88.9896,38980.0
2022-09-20 11:40:00,93.68,93.8,93.63,93.76,26725.0,88.9991,89.1131,88.9516,89.0751,26725.0
2022-09-20 11:50:00,93.73,94.0,93.7,93.97,19631.0,89.0466,89.3031,89.0181,89.2746,19631.0
2022-09-20 12:00:00,93.95,94.05,93.93,93.98,69973.0,89.2556,89.3506,89.2366,89.2841,69973.0
2022-09-20 12:10:00,93.98,94.05,93.89,93.89,20990.0,89.2841,89.3506,89.1986,89.1986,20990.0
2022-09-20 12:20:00,93.92,93.94,93.7,93.72,25449.0,89.2271,89.2461,89.0181,89.0371,25449.0
2022-09-20 12:30:00,93.71,93.74,93.59,93.63,37220.0,89.0276,89.0561,88.9136,88.9516,37220.0
2022-09-20 12:40:00,93.64,93.66,93.58,93.65,44253.0,88.9611,88.9801,88.9041,88.9706,44253.0
2022-09-20 12:50:00,93.64,93.76,93.63,93.72,40879.0,88.9611,89.0751,88.9516,89.0371,40879.0
2022-09-20 13:00:00,93.72,93.73,93.5,93.55,20419.0,89.0371,89.0466,88.8281,88.8756,20419.0
2022-09-20 13:10:00,93.53,93.53,93.38,93.41,28736.0,88.8566,88.8566,88.7141,88.7426,28736.0
2022-09-20 13:20:00,93.42,93.48,93.29,93.34,33327.0,88.7521,88.8091,88.6286,88.6761,33327.0
2022-09-20 13:30:00,93.32,93.33,93.19,93.27,103862.0,88.6571,88.6666,88.5336,88.6096,103862.0
2022-09-20 13:40:00,93.25,93.36,93.2,93.2,36052.0,88.5906,88.6951,88.5431,88.5431,36052.0
2022-09-20 13:50:00,93.18,93.21,93.03,93.08,29480.0,88.5241,88.5526,88.3815,88.4291,29480.0
2022-09-20 14:00:00,93.08,93.24,93.07,93.21,81159.0,88.4291,88.5811,88.4196,88.5526,81159.0
2022-09-20 14:10:00,93.24,93.31,93.1,93.31,52712.0,88.5811,88.6476,88.4481,88.6476,52712.0
2022-09-20 14:20:00,93.3,93.44,93.27,93.35,42480.0,88.6381,88.7711,88.6096,88.6856,42480.0
2022-09-20 14:30:00,93.31,93.33,93.19,93.23,50957.0,88.6476,88.6666,88.5336,88.5716,50957.0
2022-09-20 14:40:00,93.24,93.61,93.14,93.56,198021.0,88.5811,88.9326,88.4861,88.8851,198021.0
2022-09-20 14:50:00,93.52,93.65,93.46,93.62,54292.0,88.8471,88.9706,88.7901,88.9421,54292.0
2022-09-20 15:00:00,93.61,93.79,93.52,93.56,55268.0,88.9326,89.1036,88.8471,88.8851,55268.0
2022-09-20 15:10:00,93.56,93.77,93.56,93.77,54640.0,88.8851,89.0846,88.8851,89.0846,54640.0
2022-09-20 15:20:00,93.77,93.92,93.77,93.84,65371.0,89.0846,89.2271,89.0846,89.1511,65371.0
2022-09-20 15:30:00,93.84,94.08,93.74,94.04,122170.0,89.1511,89.3791,89.0561,89.3411,122170.0
2022-09-20 15:40:00,94.03,94.12,93.93,94.0,56178.0,89.3316,89.4171,89.2366,89.3031,56178.0
2022-09-20 15:50:00,93.99,94.05,93.82,93.86,90331.0,89.2936,89.3506,89.1321,89.1701,90331.0
2022-09-21 09:30:00,94.43,94.66,94.21,94.37,149185.0,89.7116,89.9301,89.5026,89.6546,149185.0
2022-09-21 09:40:00,94.35,94.69,94.32,94.69,73485.0,89.6356,89.9586,89.6071,89.9586,73485.0
2022-09-21 09:50:00,94.66,94.76,94.55,94.6,58071.0,89.9301,90.0251,89.8256,89.8731,58071.0
2022-09-21 10:00:00,94.6,94.65,94.38,94.62,39609.0,89.8731,89.9206,89.6641,89.8921,39609.0
2022-09-21 10:10:00,94.63,94.73,94.58,94.67,53160.0,89.9016,89.9966,89.8541,89.9396,53160.0
2022-09-21 10:20:00,94.7,94.9,94.66,94.89,32162.0,89.9681,90.1581,89.9301,90.1486,32162.0
2022-09-21 10:30:00,94.88,94.91,94.75,94.77,49697.0,90.1391,90.1676,90.0156,90.0346,49697.0
2022-09-21 10:40:00,94.76,94.8,94.52,94.59,44356.0,90.0251,90.0631,89.7971,89.8636,44356.0
2022-09-21 10:50:00,94.58,94.69,94.57,94.64,35403.0,89.8541,89.9586,89.8446,89.9111,35403.0
2022-09-21 11:00:00,94.65,94.71,94.51,94.53,36023.0,89.9206,89.9776,89.7876,89.8066,36023.0
2022-09-21 11:10:00,94.55,94.75,94.55,94.66,27434.0,89.8256,90.0156,89.8256,89.9301,27434.0
2022-09-21 11:20:00,94.65,94.76,94.59,94.73,15759.0,89.9206,90.0251,89.8636,89.9966,15759.0
2022-09-21 11:30:00,94.73,94.8,94.7,94.79,50062.0,89.9966,90.0631,89.9681,90.0536,50062.0
2022-09-21 11:40:00,94.8,94.89,94.76,94.76,33774.0,90.0631,90.1486,90.0251,90.0251,33774.0
2022-09-21 11:50:00,94.75,94.79,94.69,94.79,25317.0,90.0156,90.0536,89.9586,90.0536,25317.0
2022-09-21 12:00:00,94.78,94.87,94.73,94.85,29936.0,90.0441,90.1296,89.9966,90.1106,29936.0
2022-09-21 12:10:00,94.83,94.89,94.79,94.81,24009.0,90.0916,90.1486,90.0536,90.0726,24009.0
2022-09-21 12:20:00,94.81,94.83,94.76,94.82,17158.0,90.0726,90.0916,90.0251,90.0821,17158.0
2022-09-21 12:30:00,94.82,94.92,94.79,94.81,16899.0,90.0821,90.1771,90.0536,90.0726,16899.0
2022-09-21 12:40:00,94.81,94.83,94.71,94.74,19421.0,90.0726,90.0916,89.9776,90.0061,19421.0
2022-09-21 12:50:00,94.74,94.74,94.6,94.61,23022.0,90.0061,90.0061,89.8731,89.8826,23022.0
2022-09-21 13:00:00,94.62,94.68,94.6,94.64,21672.0,89.8921,89.9491,89.8731,89.9111,21672.0
2022-09-21 13:10:00,94.65,94.67,94.54,94.59,17086.0,89.9206,89.9396,89.8161,89.8636,17086.0
2022-09-21 13:20:00,94.59,94.68,94.55,94.67,29460.0,89.8636,89.9491,89.8256,89.9396,29460.0
2022-09-21 13:30:00,94.68,94.8,94.68,94.79,28616.0,89.9491,90.0631,89.9491,90.0536,28616.0
2022-09-21 13:40:00,94.81,94.92,94.79,94.87,40228.0,90.0726,90.1771,90.0536,90.1296,40228.0
2022-09-21 13:50:00,94.87,94.99,94.86,94.96,57771.0,90.1296,90.2436,90.1201,90.2151,57771.0
2022-09-21 14:00:00,94.98,94.98,93.52,93.9,76701.0,90.2341,90.2341,88.8471,89.2081,76701.0
2022-09-21 14:10:00,93.84,93.93,93.19,93.42,90610.0,89.1511,89.2366,88.5336,88.7521,90610.0
2022-09-21 14:20:00,93.38,93.78,93.38,93.51,74920.0,88.7141,89.0941,88.7141,88.8376,74920.0
2022-09-21 14:30:00,93.48,94.42,93.31,94.22,263610.0,88.8091,89.7021,88.6476,89.5121,263610.0
2022-09-21 14:40:00,94.2,95.44,94.08,94.74,174701.0,89.4931,90.6711,89.3791,90.0061,174701.0
2022-09-21 14:50:00,94.77,95.24,94.45,95.03,139961.0,90.0346,90.4811,89.7306,90.2816,139961.0
2022-09-21 15:00:00,95.09,95.15,94.58,94.61,168498.0,90.3386,90.3956,89.8541,89.8826,168498.0
2022-09-21 15:10:00,94.57,94.74,93.82,94.42,156465.0,89.8446,90.0061,89.1321,89.7021,156465.0
2022-09-21 15:20:00,94.4,94.4,93.62,93.62,98015.0,89.6831,89.6831,88.9421,88.9421,98015.0
2022-09-21 15:30:00,93.6,93.68,93.17,93.19,98885.0,88.9231,88.9991,88.5146,88.5336,98885.0
2022-09-21 15:40:00,93.18,93.27,92.73,92.83,116404.0,88.5241,88.6096,88.0965,88.1915,116404.0
2022-09-21 15:50:00,92.86,93.1,92.72,92.72,175282.0,88.22,88.4481,88.087,88.087,175282.0
2022-09-22 09:30:00,92.55,92.84,91.91,91.91,145860.0,87.9255,88.201,87.3175,87.3175,145860.0
2022-09-22 09:40:00,91.92,91.96,91.56,91.57,88033.0,87.327,87.365,86.985,86.9945,88033.0
2022-09-22 09:50:00,91.54,91.64,91.27,91.32,65723.0,86.966,87.061,86.7095,86.757,65723.0
2022-09-22 10:00:00,91.33,91.46,91.19,91.41,122307.0,86.7665,86.89,86.6335,86.8425,122307.0
2022-09-22 10:10:00,91.37,91.65,91.19,91.3,105961.0,86.8045,87.0705,86.6335,86.738,105961.0
2022-09-22 10:20:00,91.28,91.32,91.13,91.25,67234.0,86.719,86.757,86.5765,86.6905,67234.0
2022-09-22 10:30:00,91.24,91.48,91.09,91.14,91696.0,86.681,86.909,86.5385,86.586,91696.0
2022-09-22 10:40:00,91.11,91.17,90.92,91.02,89580.0,86.5575,86.6145,86.377,86.472,89580.0
2022-09-22 10:50:00,91.0,91.01,90.78,90.83,82369.0,86.453,86.4625,86.244,86.2915,82369.0
2022-09-22 11:00:00,90.82,91.08,90.71,91.02,76067.0,86.282,86.529,86.1775,86.472,76067.0
2022-09-22 11:10:00,91.01,91.02,90.85,90.91,55054.0,86.4625,86.472,86.3105,86.3675,55054.0
2022-09-22 11:20:00,90.87,91.02,90.75,90.98,87264.0,86.3295,86.472,86.2155,86.434,87264.0
2022-09-22 11:30:00,90.98,91.22,90.95,91.11,70110.0,86.434,86.662,86.4055,86.5575,70110.0
2022-09-22 11:40:00,91.1,91.15,90.86,91.14,54079.0,86.548,86.5955,86.32,86.586,54079.0
2022-09-22 11:50:00,91.13,91.17,90.79,90.85,55623.0,86.5765,86.6145,86.2535,86.3105,55623.0
2022-09-22 12:00:00,90.82,91.0,90.81,90.93,61060.0,86.282,86.453,86.2725,86.3865,61060.0
2022-09-22 12:10:00,90.93,90.95,90.72,90.9,60844.0,86.3865,86.4055,86.187,86.358,60844.0
2022-09-22 12:20:00,90.9,91.14,90.8,90.94,77269.0,86.358,86.586,86.263,86.396,77269.0
2022-09-22 12:30:00,90.91,90.96,90.81,90.89,52262.0,86.3675,86.415,86.2725,86.3485,52262.0
2022-09-22 12:40:00,90.9,90.98,90.8,90.81,56711.0,86.358,86.434,86.263,86.2725,56711.0
2022-09-22 12:50:00,90.81,91.01,90.79,90.84,778871.0,86.2725,86.4625,86.2535,86.301,778871.0
2022-09-22 13:00:00,90.85,90.88,90.69,90.71,32925.0,86.3105,86.339,86.1585,86.1775,32925.0
2022-09-22 13:10:00,90.71,90.77,90.6,90.7,26385.0,86.1775,86.2345,86.073,86.168,26385.0
2022-09-22 13:20:00,90.69,90.83,90.68,90.83,57630.0,86.1585,86.2915,86.149,86.2915,57630.0
2022-09-22 13:30:00,90.82,90.91,90.77,90.84,61884.0,86.282,86.3675,86.2345,86.301,61884.0
2022-09-22 13:40:00,90.86,90.95,90.79,90.92,40522.0,86.32,86.4055,86.2535,86.377,40522.0
2022-09-22 13:50:00,90.93,91.14,90.92,91.08,110115.0,86.3865,86.586,86.377,86.529,110115.0
2022-09-22 14:00:00,91.06,91.08,90.78,90.78,59638.0,86.51,86.529,86.244,86.244,59638.0
2022-09-22 14:10:00,90.79,90.81,90.67,90.7,57887.0,86.2535,86.2725,86.1395,86.168,57887.0
2022-09-22 14:20:00,90.72,90.74,90.54,90.67,68263.0,86.187,86.206,86.016,86.1395,68263.0
2022-09-22 14:30:00,90.66,90.75,90.61,90.69,55258.0,86.13,86.2155,86.0825,86.1585,55258.0
2022-09-22 14:40:00,90.73,90.74,90.48,90.53,69915.0,86.1965,86.206,85.959,86.0065,69915.0
2022-09-22 14:50:00,90.54,90.83,90.53,90.76,70505.0,86.016,86.2915,86.0065,86.225,70505.0
2022-09-22 15:00:00,90.77,91.03,90.77,90.98,61022.0,86.2345,86.4815,86.2345,86.434,61022.0
2022-09-22 15:10:00,90.97,91.26,90.95,91.1,88944.0,86.4245,86.7,86.4055,86.548,88944.0
2022-09-22 15:20:00,91.09,91.11,90.8,90.97,60146.0,86.5385,86.5575,86.263,86.4245,60146.0
2022-09-22 15:30:00,90.99,91.2,90.95,91.11,72766.0,86.4435,86.643,86.4055,86.5575,72766.0
2022-09-22 15:40:00,91.06,91.38,91.05,91.38,110113.0,86.51,86.814,86.5005,86.814,110113.0
2022-09-22 15:50:00,91.35,91.38,90.79,90.8,123377.0,86.7855,86.814,86.2535,86.263,123377.0
2022-09-23 09:30:00,89.6,89.78,89.11,89.11,213149.0,85.1229,85.2939,84.6574,84.6574,213149.0
2022-09-23 09:40:00,89.1,89.23,88.94,88.99,187646.0,84.6479,84.7714,84.4959,84.5434,187646.0
2022-09-23 09:50:00,88.98,88.99,88.72,88.75,118830.0,84.5339,84.5434,84.2869,84.3154,118830.0
2022-09-23 10:00:00,88.72,88.79,88.6,88.75,86700.0,84.2869,84.3534,84.1729,84.3154,86700.0
2022-09-23 10:10:00,88.73,88.89,88.5,88.55,150744.0,84.2964,84.4484,84.0779,84.1254,150744.0
2022-09-23 10:20:00,88.56,88.78,88.33,88.78,219213.0,84.1349,84.3439,83.9164,84.3439,219213.0
2022-09-23 10:30:00,88.77,88.84,88.47,88.52,65665.0,84.3344,84.4009,84.0494,84.0969,65665.0
2022-09-23 10:40:00,88.53,88.7,88.51,88.58,47632.0,84.1064,84.2679,84.0874,84.1539,47632.0
2022-09-23 10:50:00,88.59,88.66,88.4,88.43,123819.0,84.1634,84.2299,83.9829,84.0114,123819.0
2022-09-23 11:00:00,88.41,88.69,88.32,88.67,107662.0,83.9924,84.2584,83.9069,84.2394,107662.0
2022-09-23 11:10:00,88.66,88.86,88.58,88.84,74196.0,84.2299,84.4199,84.1539,84.4009,74196.0
2022-09-23 11:20:00,88.83,88.99,88.76,88.81,58419.0,84.3914,84.5434,84.3249,84.3724,58419.0
2022-09-23 11:30:00,88.84,88.91,88.54,88.55,155935.0,84.4009,84.4674,84.1159,84.1254,155935.0
2022-09-23 11:40:00,88.54,88.55,88.24,88.3,105686.0,84.1159,84.1254,83.8309,83.8879,105686.0
2022-09-23 11:50:00,88.31,88.48,88.26,88.46,38382.0,83.8974,84.0589,83.8499,84.0399,38382.0
2022-09-23 12:00:00,88.45,88.46,88.18,88.22,100859.0,84.0304,84.0399,83.7739,83.8119,100859.0
2022-09-23 12:10:00,88.22,88.24,88.14,88.19,71829.0,83.8119,83.8309,83.7359,83.7834,71829.0
2022-09-23 12:20:00,88.19,88.19,87.96,87.96,121070.0,83.7834,83.7834,83.5649,83.5649,121070.0
2022-09-23 12:30:00,87.96,87.99,87.81,87.98,334865.0,83.5649,83.5934,83.4224,83.5839,334865.0
2022-09-23 12:40:00,87.98,88.04,87.83,88.03,79753.0,83.5839,83.6409,83.4414,83.6314,79753.0
2022-09-23 12:50:00,88.03,88.38,88.03,88.36,82311.0,83.6314,83.9639,83.6314,83.9449,82311.0
2022-09-23 13:00:00,88.34,88.54,88.29,88.39,78612.0,83.9259,84.1159,83.8784,83.9734,78612.0
2022-09-23 13:10:00,88.4,88.51,88.35,88.5,76094.0,83.9829,84.0874,83.9354,84.0779,76094.0
2022-09-23 13:20:00,88.48,88.51,88.12,88.15,74683.0,84.0589,84.0874,83.7169,83.7454,74683.0
2022-09-23 13:30:00,88.15,88.3,88.14,88.18,60693.0,83.7454,83.8879,83.7359,83.7739,60693.0
2022-09-23 13:40:00,88.16,88.28,88.04,88.19,72188.0,83.7549,83.8689,83.6409,83.7834,72188.0
2022-09-23 13:50:00,88.18,88.25,88.09,88.21,52823.0,83.7739,83.8404,83.6884,83.8024,52823.0
2022-09-23 14:00:00,88.2,88.4,88.1,88.11,93250.0,83.7929,83.9829,83.6979,83.7074,93250.0
2022-09-23 14:10:00,88.12,88.17,87.81,87.81,143534.0,83.7169,83.7644,83.4224,83.4224,143534.0
2022-09-23 14:20:00,87.82,88.16,87.78,88.1,153479.0,83.4319,83.7549,83.3939,83.6979,153479.0
2022-09-23 14:30:00,88.09,88.1,87.83,87.85,87994.0,83.6884,83.6979,83.4414,83.4604,87994.0
2022-09-23 14:40:00,87.83,87.92,87.77,87.85,134355.0,83.4414,83.5269,83.3844,83.4604,134355.0
2022-09-23 14:50:00,87.83,87.88,87.61,87.67,145064.0,83.4414,83.4889,83.2324,83.2894,145064.0
2022-09-23 15:00:00,87.66,88.41,87.65,88.34,120402.0,83.2799,83.9924,83.2704,83.9259,120402.0
2022-09-23 15:10:00,88.34,88.54,88.18,88.43,142258.0,83.9259,84.1159,83.7739,84.0114,142258.0
2022-09-23 15:20:00,88.38,88.52,88.27,88.51,115879.0,83.9639,84.0969,83.8594,84.0874,115879.0
2022-09-23 15:30:00,88.49,88.72,88.46,88.65,144306.0,84.0684,84.2869,84.0399,84.2204,144306.0
2022-09-23 15:40:00,88.65,88.88,88.53,88.66,161125.0,84.2204,84.4389,84.1064,84.2299,161125.0
2022-09-23 15:50:00,88.66,88.87,88.54,88.85,232856.0,84.2299,84.4294,84.1159,84.4104,232856.0
2022-09-26 09:30:00,87.98,88.8,87.92,88.7,388783.0,84.0205,84.8036,83.9632,84.7081,388783.0
2022-09-26 09:40:00,88.69,88.88,88.22,88.5,209759.0,84.6986,84.88,84.2497,84.5171,209759.0
2022-09-26 09:50:00,88.47,88.78,88.45,88.69,138883.0,84.4885,84.7845,84.4694,84.6986,138883.0
2022-09-26 10:00:00,88.7,88.84,88.51,88.66,116765.0,84.7081,84.8418,84.5267,84.6699,116765.0
2022-09-26 10:10:00,88.63,89.26,88.46,89.13,63205.0,84.6413,85.2429,84.4789,85.1188,63205.0
2022-09-26 10:20:00,89.14,89.39,89.06,89.16,77567.0,85.1283,85.3671,85.0519,85.1474,77567.0
2022-09-26 10:30:00,89.08,89.08,88.72,88.85,82979.0,85.071,85.071,84.7272,84.8514,82979.0
2022-09-26 10:40:00,88.89,88.89,88.45,88.58,71633.0,84.8896,84.8896,84.4694,84.5935,71633.0
2022-09-26 10:50:00,88.56,88.76,88.49,88.71,45820.0,84.5744,84.7654,84.5076,84.7177,45820.0
2022-09-26 11:00:00,88.7,88.7,88.31,88.32,168264.0,84.7081,84.7081,84.3357,84.3452,168264.0
2022-09-26 11:10:00,88.31,88.45,88.24,88.27,103753.0,84.3357,84.4694,84.2688,84.2975,103753.0
2022-09-26 11:20:00,88.25,88.35,88.04,88.09,29959.0,84.2784,84.3739,84.0778,84.1256,29959.0
2022-09-26 11:30:00,88.08,88.22,87.99,88.08,34653.0,84.116,84.2497,84.0301,84.116,34653.0
2022-09-26 11:40:00,88.1,88.23,87.8,87.91,85225.0,84.1351,84.2593,83.8486,83.9537,85225.0
2022-09-26 11:50:00,87.91,88.01,87.77,87.87,72783.0,83.9537,84.0492,83.82,83.9155,72783.0
2022-09-26 12:00:00,87.89,87.89,87.63,87.7,35904.0,83.9346,83.9346,83.6863,83.7531,35904.0
2022-09-26 12:10:00,87.69,87.82,87.68,87.75,45294.0,83.7436,83.8677,83.734,83.8009,45294.0
2022-09-26 12:20:00,87.75,87.76,87.29,87.34,51715.0,83.8009,83.8104,83.3616,83.4093,51715.0
2022-09-26 12:30:00,87.3,87.32,87.11,87.2,47298.0,83.3711,83.3902,83.1897,83.2756,47298.0
2022-09-26 12:40:00,87.17,87.41,87.11,87.37,69478.0,83.247,83.4762,83.1897,83.438,69478.0
2022-09-26 12:50:00,87.34,87.58,87.34,87.48,40128.0,83.4093,83.6385,83.4093,83.543,40128.0
2022-09-26 13:00:00,87.49,87.51,87.1,87.13,49331.0,83.5526,83.5717,83.1801,83.2088,49331.0
2022-09-26 13:10:00,87.15,87.15,86.89,86.94,44790.0,83.2279,83.2279,82.9796,83.0273,44790.0
2022-09-26 13:20:00,86.93,87.03,86.79,86.94,50303.0,83.0178,83.1133,82.8841,83.0273,50303.0
2022-09-26 13:30:00,86.92,87.22,86.92,87.09,175942.0,83.0082,83.2947,83.0082,83.1706,175942.0
2022-09-26 13:40:00,87.1,87.19,86.94,87.09,183902.0,83.1801,83.2661,83.0273,83.1706,183902.0
2022-09-26 13:50:00,87.07,87.27,86.85,86.87,60148.0,83.1515,83.3425,82.9414,82.9605,60148.0
2022-09-26 14:00:00,86.86,87.46,86.85,87.42,61686.0,82.9509,83.5239,82.9414,83.4857,61686.0
2022-09-26 14:10:00,87.44,87.45,87.3,87.34,39192.0,83.5048,83.5144,83.3711,83.4093,39192.0
2022-09-26 14:20:00,87.28,87.33,87.07,87.08,222570.0,83.352,83.3998,83.1515,83.161,222570.0
2022-09-26 14:30:00,87.07,87.24,86.99,87.11,64715.0,83.1515,83.3138,83.0751,83.1897,64715.0
2022-09-26 14:40:00,87.12,87.57,87.03,87.53,148393.0,83.1992,83.629,83.1133,83.5908,148393.0
2022-09-26 14:50:00,87.52,87.59,87.39,87.43,70926.0,83.5812,83.6481,83.4571,83.4953,70926.0
2022-09-26 15:00:00,87.43,87.6,87.28,87.53,241359.0,83.4953,83.6576,83.352,83.5908,241359.0
2022-09-26 15:10:00,87.55,87.61,87.25,87.5,154024.0,83.6099,83.6672,83.3234,83.5621,154024.0
2022-09-26 15:20:00,87.51,87.56,87.24,87.31,151895.0,83.5717,83.6194,83.3138,83.3807,151895.0
2022-09-26 15:30:00,87.3,87.4,87.11,87.2,293019.0,83.3711,83.4666,83.1897,83.2756,293019.0
2022-09-26 15:40:00,87.19,87.48,87.14,87.4,233592.0,83.2661,83.543,83.2183,83.4666,233592.0
2022-09-26 15:50:00,87.38,87.67,86.96,87.0,585646.0,83.4475,83.7245,83.0464,83.0846,585646.0
2022-09-27 09:30:00,87.9,88.48,87.83,88.44,305572.0,83.9441,84.498,83.8773,84.4598,305572.0
2022-09-27 09:40:00,88.47,88.6,88.04,88.06,124477.0,84.4885,84.6126,84.0778,84.0969,124477.0
2022-09-27 09:50:00,88.06,88.32,87.91,88.2,303954.0,84.0969,84.3452,83.9537,84.2306,303954.0
2022-09-27 10:00:00,88.22,88.3,87.46,87.53,175210.0,84.2497,84.3261,83.5239,83.5908,175210.0
2022-09-27 10:10:00,87.48,87.91,87.48,87.81,99301.0,83.543,83.9537,83.543,83.8582,99301.0
2022-09-27 10:20:00,87.8,88.21,87.78,87.84,136129.0,83.8486,84.2402,83.8295,83.8868,136129.0
2022-09-27 10:30:00,87.9,88.56,87.9,88.36,132324.0,83.9441,84.5744,83.9441,84.3834,132324.0
2022-09-27 10:40:00,88.35,88.57,88.26,88.53,85742.0,84.3739,84.584,84.2879,84.5458,85742.0
2022-09-27 10:50:00,88.52,88.59,88.41,88.55,56274.0,84.5362,84.6031,84.4312,84.5649,56274.0
2022-09-27 11:00:00,88.55,88.6,88.29,88.53,55195.0,84.5649,84.6126,84.3166,84.5458,55195.0
2022-09-27 11:10:00,88.58,88.58,88.17,88.23,58407.0,84.5935,84.5935,84.202,84.2593,58407.0
2022-09-27 11:20:00,88.26,88.27,87.61,87.71,57850.0,84.2879,84.2975,83.6672,83.7627,57850.0
2022-09-27 11:30:00,87.7,87.86,87.63,87.76,76362.0,83.7531,83.9059,83.6863,83.8104,76362.0
2022-09-27 11:40:00,87.76,87.79,87.55,87.59,46857.0,83.8104,83.8391,83.6099,83.6481,46857.0
2022-09-27 11:50:00,87.6,87.69,87.27,87.27,83937.0,83.6576,83.7436,83.3425,83.3425,83937.0
2022-09-27 12:00:00,87.27,87.31,87.05,87.09,46246.0,83.3425,83.3807,83.1324,83.1706,46246.0
2022-09-27 12:10:00,87.08,87.08,86.7,86.71,61774.0,83.161,83.161,82.7981,82.8077,61774.0
2022-09-27 12:20:00,86.7,86.91,86.67,86.76,45407.0,82.7981,82.9987,82.7695,82.8554,45407.0
2022-09-27 12:30:00,86.78,86.99,86.71,86.78,34815.0,82.8745,83.0751,82.8077,82.8745,34815.0
2022-09-27 12:40:00,86.74,86.82,86.67,86.8,52143.0,82.8363,82.9127,82.7695,82.8936,52143.0
2022-09-27 12:50:00,86.8,86.96,86.53,86.9,164599.0,82.8936,83.0464,82.6358,82.9891,164599.0
2022-09-27 13:00:00,86.85,86.88,86.57,86.72,117995.0,82.9414,82.97,82.674,82.8172,117995.0
2022-09-27 13:10:00,86.73,86.83,86.61,86.79,30497.0,82.8268,82.9223,82.7122,82.8841,30497.0
2022-09-27 13:20:00,86.78,86.81,86.54,86.63,65742.0,82.8745,82.9032,82.6453,82.7313,65742.0
2022-09-27 13:30:00,86.59,86.76,86.54,86.56,40794.0,82.6931,82.8554,82.6453,82.6644,40794.0
2022-09-27 13:40:00,86.55,86.64,86.4,86.58,85310.0,82.6549,82.7408,82.5116,82.6835,85310.0
2022-09-27 13:50:00,86.55,86.64,86.44,86.64,72432.0,82.6549,82.7408,82.5498,82.7408,72432.0
2022-09-27 14:00:00,86.63,86.84,86.59,86.7,139337.0,82.7313,82.9318,82.6931,82.7981,139337.0
2022-09-27 14:10:00,86.71,86.72,86.51,86.52,159786.0,82.8077,82.8172,82.6167,82.6262,159786.0
2022-09-27 14:20:00,86.51,86.72,86.49,86.71,70620.0,82.6167,82.8172,82.5976,82.8077,70620.0
2022-09-27 14:30:00,86.72,87.07,86.6,87.04,138000.0,82.8172,83.1515,82.7026,83.1228,138000.0
2022-09-27 14:40:00,87.05,87.29,86.97,87.26,110152.0,83.1324,83.3616,83.056,83.3329,110152.0
2022-09-27 14:50:00,87.26,87.29,87.12,87.2,100528.0,83.3329,83.3616,83.1992,83.2756,100528.0
2022-09-27 15:00:00,87.17,87.18,86.91,87.14,125281.0,83.247,83.2565,82.9987,83.2183,125281.0
2022-09-27 15:10:00,87.13,87.17,86.92,87.16,159701.0,83.2088,83.247,83.0082,83.2374,159701.0
2022-09-27 15:20:00,87.15,87.18,86.97,87.07,162858.0,83.2279,83.2565,83.056,83.1515,162858.0
2022-09-27 15:30:00,87.08,87.09,86.79,86.85,121273.0,83.161,83.1706,82.8841,82.9414,121273.0
2022-09-27 15:40:00,86.84,87.08,86.82,87.0,171255.0,82.9318,83.161,82.9127,83.0846,171255.0
2022-09-27 15:50:00,86.98,87.28,86.98,87.13,244462.0,83.0655,83.352,83.0655,83.2088,244462.0
2022-09-28 09:30:00,87.73,87.73,87.21,87.36,329913.0,83.7818,83.7818,83.2852,83.4284,329913.0
2022-09-28 09:40:00,87.39,87.82,87.37,87.65,236638.0,83.4571,83.8677,83.438,83.7054,236638.0
2022-09-28 09:50:00,87.66,88.02,87.6,87.91,109894.0,83.7149,84.0587,83.6576,83.9537,109894.0
2022-09-28 10:00:00,87.89,88.21,87.58,87.59,190400.0,83.9346,84.2402,83.6385,83.6481,190400.0
2022-09-28 10:10:00,87.59,87.87,87.56,87.78,111653.0,83.6481,83.9155,83.6194,83.8295,111653.0
2022-09-28 10:20:00,87.77,88.31,87.77,88.29,143150.0,83.82,84.3357,83.82,84.3166,143150.0
2022-09-28 10:30:00,88.32,88.59,88.21,88.37,100813.0,84.3452,84.6031,84.2402,84.393,100813.0
2022-09-28 10:40:00,88.38,88.67,88.28,88.59,36689.0,84.4025,84.6795,84.307,84.6031,36689.0
2022-09-28 10:50:00,88.62,88.64,88.38,88.38,89106.0,84.6317,84.6508,84.4025,84.4025,89106.0
2022-09-28 11:00:00,88.37,88.6,88.29,88.49,62998.0,84.393,84.6126,84.3166,84.5076,62998.0
2022-09-28 11:10:00,88.46,88.77,88.46,88.74,40383.0,84.4789,84.775,84.4789,84.7463,40383.0
2022-09-28 11:20:00,88.75,89.01,88.75,88.8,70812.0,84.7559,85.0042,84.7559,84.8036,70812.0
2022-09-28 11:30:00,88.83,88.85,88.6,88.66,69966.0,84.8323,84.8514,84.6126,84.6699,69966.0
2022-09-28 11:40:00,88.67,88.96,88.59,88.92,33219.0,84.6795,84.9564,84.6031,84.9182,33219.0
2022-09-28 11:50:00,88.91,89.12,88.91,89.07,72351.0,84.9087,85.1092,84.9087,85.0615,72351.0
2022-09-28 12:00:00,89.08,89.11,89.02,89.09,55396.0,85.071,85.0997,85.0137,85.0806,55396.0
2022-09-28 12:10:00,89.11,89.36,89.11,89.36,60511.0,85.0997,85.3384,85.0997,85.3384,60511.0
2022-09-28 12:20:00,89.35,89.39,89.01,89.01,153025.0,85.3289,85.3671,85.0042,85.0042,153025.0
2022-09-28 12:30:00,89.02,89.08,88.95,88.96,63288.0,85.0137,85.071,84.9469,84.9564,63288.0
2022-09-28 12:40:00,88.96,89.23,88.94,89.14,100781.0,84.9564,85.2143,84.9373,85.1283,100781.0
2022-09-28 12:50:00,89.14,89.16,89.0,89.11,57325.0,85.1283,85.1474,84.9946,85.0997,57325.0
2022-09-28 13:00:00,89.12,89.35,89.03,89.33,80119.0,85.1092,85.3289,85.0233,85.3098,80119.0
2022-09-28 13:10:00,89.35,89.37,89.26,89.37,42212.0,85.3289,85.348,85.2429,85.348,42212.0
2022-09-28 13:20:00,89.35,89.37,89.19,89.23,61280.0,85.3289,85.348,85.1761,85.2143,61280.0
2022-09-28 13:30:00,89.24,89.35,89.18,89.3,32639.0,85.2238,85.3289,85.1665,85.2811,32639.0
2022-09-28 13:40:00,89.29,89.39,89.11,89.18,74511.0,85.2716,85.3671,85.0997,85.1665,74511.0
2022-09-28 13:50:00,89.17,89.28,89.11,89.26,86739.0,85.157,85.262,85.0997,85.2429,86739.0
2022-09-28 14:00:00,89.26,89.38,89.23,89.36,69478.0,85.2429,85.3575,85.2143,85.3384,69478.0
2022-09-28 14:10:00,89.37,89.39,89.28,89.34,222963.0,85.348,85.3671,85.262,85.3193,222963.0
2022-09-28 14:20:00,89.33,89.34,89.22,89.33,124879.0,85.3098,85.3193,85.2047,85.3098,124879.0
2022-09-28 14:30:00,89.32,89.47,89.31,89.47,121807.0,85.3002,85.4435,85.2907,85.4435,121807.0
2022-09-28 14:40:00,89.46,89.46,89.21,89.36,51028.0,85.4339,85.4339,85.1952,85.3384,51028.0
2022-09-28 14:50:00,89.37,89.48,89.37,89.43,62126.0,85.348,85.453,85.348,85.4053,62126.0
2022-09-28 15:00:00,89.42,89.73,89.4,89.67,108250.0,85.3957,85.6918,85.3766,85.6345,108250.0
2022-09-28 15:10:00,89.66,89.77,89.61,89.62,121353.0,85.6249,85.73,85.5772,85.5867,121353.0
2022-09-28 15:20:00,89.63,89.82,89.56,89.75,222686.0,85.5963,85.7777,85.5294,85.7109,222686.0
2022-09-28 15:30:00,89.76,89.95,89.75,89.85,176183.0,85.7204,85.9019,85.7109,85.8064,176183.0
2022-09-28 15:40:00,89.86,90.05,89.86,89.98,130190.0,85.8159,85.9974,85.8159,85.9305,130190.0
2022-09-28 15:50:00,89.97,89.97,89.45,89.49,276356.0,85.921,85.921,85.4244,85.4626,276356.0
2022-09-29 09:30:00,88.4,88.52,87.35,87.45,219573.0,84.4216,84.5362,83.4189,83.5144,219573.0
2022-09-29 09:40:00,87.43,87.45,86.93,87.02,91438.0,83.4953,83.5144,83.0178,83.1037,91438.0
2022-09-29 09:50:00,87.04,87.31,87.03,87.06,117374.0,83.1228,83.3807,83.1133,83.1419,117374.0
2022-09-29 10:00:00,87.08,87.12,86.83,86.87,120557.0,83.161,83.1992,82.9223,82.9605,120557.0
2022-09-29 10:10:00,86.88,86.95,86.61,86.74,77740.0,82.97,83.0369,82.7122,82.8363,77740.0
2022-09-29 10:20:00,86.73,87.02,86.71,86.94,83028.0,82.8268,83.1037,82.8077,83.0273,83028.0
2022-09-29 10:30:00,86.94,86.94,86.67,86.85,102556.0,83.0273,83.0273,82.7695,82.9414,102556.0
2022-09-29 10:40:00,86.84,87.08,86.83,87.01,49065.0,82.9318,83.161,82.9223,83.0942,49065.0
2022-09-29 10:50:00,86.99,87.23,86.98,87.09,90119.0,83.0751,83.3043,83.0655,83.1706,90119.0
2022-09-29 11:00:00,87.08,87.51,87.01,87.51,52989.0,83.161,83.5717,83.0942,83.5717,52989.0
2022-09-29 11:10:00,87.49,87.53,87.28,87.36,41074.0,83.5526,83.5908,83.352,83.4284,41074.0
2022-09-29 11:20:00,87.36,87.36,87.05,87.19,111758.0,83.4284,83.4284,83.1324,83.2661,111758.0
2022-09-29 11:30:00,87.2,87.32,87.12,87.32,57373.0,83.2756,83.3902,83.1992,83.3902,57373.0
2022-09-29 11:40:00,87.29,87.41,87.21,87.38,69934.0,83.3616,83.4762,83.2852,83.4475,69934.0
2022-09-29 11:50:00,87.38,87.71,87.34,87.5,138640.0,83.4475,83.7627,83.4093,83.5621,138640.0
2022-09-29 12:00:00,87.51,87.57,87.42,87.56,46172.0,83.5717,83.629,83.4857,83.6194,46172.0
2022-09-29 12:10:00,87.55,87.57,87.24,87.24,41555.0,83.6099,83.629,83.3138,83.3138,41555.0
2022-09-29 12:20:00,87.23,87.34,87.13,87.3,36595.0,83.3043,83.4093,83.2088,83.3711,36595.0
2022-09-29 12:30:00,87.3,87.48,87.29,87.44,38291.0,83.3711,83.543,83.3616,83.5048,38291.0
2022-09-29 12:40:00,87.44,87.47,87.33,87.38,32166.0,83.5048,83.5335,83.3998,83.4475,32166.0
2022-09-29 12:50:00,87.34,87.38,87.18,87.22,81563.0,83.4093,83.4475,83.2565,83.2947,81563.0
2022-09-29 13:00:00,87.21,87.21,87.05,87.06,47372.0,83.2852,83.2852,83.1324,83.1419,47372.0
2022-09-29 13:10:00,87.05,87.22,87.05,87.13,22231.0,83.1324,83.2947,83.1324,83.2088,22231.0
2022-09-29 13:20:00,87.12,87.23,87.05,87.16,68858.0,83.1992,83.3043,83.1324,83.2374,68858.0
2022-09-29 13:30:00,87.16,87.28,87.06,87.2,36550.0,83.2374,83.352,83.1419,83.2756,36550.0
2022-09-29 13:40:00,87.21,87.21,87.07,87.14,140825.0,83.2852,83.2852,83.1515,83.2183,140825.0
2022-09-29 13:50:00,87.14,87.17,86.88,86.91,76971.0,83.2183,83.247,82.97,82.9987,76971.0
2022-09-29 14:00:00,86.89,87.01,86.8,86.97,102930.0,82.9796,83.0942,82.8936,83.056,102930.0
2022-09-29 14:10:00,86.98,87.02,86.8,86.81,88961.0,83.0655,83.1037,82.8936,82.9032,88961.0
2022-09-29 14:20:00,86.82,87.05,86.8,86.99,60555.0,82.9127,83.1324,82.8936,83.0751,60555.0
2022-09-29 14:30:00,86.98,87.24,86.94,87.15,69596.0,83.0655,83.3138,83.0273,83.2279,69596.0
2022-09-29 14:40:00,87.15,87.17,87.01,87.04,58441.0,83.2279,83.247,83.0942,83.1228,58441.0
2022-09-29 14:50:00,87.03,87.04,86.84,86.86,87155.0,83.1133,83.1228,82.9318,82.9509,87155.0
2022-09-29 15:00:00,86.86,87.1,86.86,86.94,60551.0,82.9509,83.1801,82.9509,83.0273,60551.0
2022-09-29 15:10:00,86.93,87.27,86.9,87.26,111108.0,83.0178,83.3425,82.9891,83.3329,111108.0
2022-09-29 15:20:00,87.24,87.29,87.07,87.14,152498.0,83.3138,83.3616,83.1515,83.2183,152498.0
2022-09-29 15:30:00,87.14,87.6,87.11,87.48,207943.0,83.2183,83.6576,83.1897,83.543,207943.0
2022-09-29 15:40:00,87.47,87.61,87.42,87.49,184416.0,83.5335,83.6672,83.4857,83.5526,184416.0
2022-09-29 15:50:00,87.51,87.76,87.41,87.72,243019.0,83.5717,83.8104,83.4762,83.7722,243019.0
2022-09-30 09:30:00,87.61,87.69,87.05,87.17,313173.0,83.6672,83.7436,83.1324,83.247,313173.0
2022-09-30 09:40:00,87.19,87.83,87.06,87.79,188842.0,83.2661,83.8773,83.1419,83.8391,188842.0
2022-09-30 09:50:00,87.82,88.48,87.78,88.36,153315.0,83.8677,84.498,83.8295,84.3834,153315.0
2022-09-30 10:00:00,88.38,88.41,88.1,88.35,160921.0,84.4025,84.4312,84.1351,84.3739,160921.0
2022-09-30 10:10:00,88.37,88.49,88.05,88.3,132328.0,84.393,84.5076,84.0874,84.3261,132328.0
2022-09-30 10:20:00,88.27,88.39,88.04,88.32,107864.0,84.2975,84.4121,84.0778,84.3452,107864.0
2022-09-30 10:30:00,88.32,88.79,88.3,88.66,73453.0,84.3452,84.7941,84.3261,84.6699,73453.0
2022-09-30 10:40:00,88.66,88.7,88.44,88.63,73660.0,84.6699,84.7081,84.4598,84.6413,73660.0
2022-09-30 10:50:00,88.64,88.81,88.56,88.74,51249.0,84.6508,84.8132,84.5744,84.7463,51249.0
2022-09-30 11:00:00,88.75,89.07,88.55,89.04,57712.0,84.7559,85.0615,84.5649,85.0328,57712.0
2022-09-30 11:10:00,89.01,89.15,88.97,89.09,49955.0,85.0042,85.1379,84.966,85.0806,49955.0
2022-09-30 11:20:00,89.09,89.26,89.06,89.17,51415.0,85.0806,85.2429,85.0519,85.157,51415.0
2022-09-30 11:30:00,89.13,89.18,88.94,89.0,60935.0,85.1188,85.1665,84.9373,84.9946,60935.0
2022-09-30 11:40:00,89.0,89.03,88.75,88.85,86753.0,84.9946,85.0233,84.7559,84.8514,86753.0
2022-09-30 11:50:00,88.85,88.86,88.68,88.74,62860.0,84.8514,84.8609,84.689,84.7463,62860.0
2022-09-30 12:00:00,88.74,88.74,88.49,88.49,45308.0,84.7463,84.7463,84.5076,84.5076,45308.0
2022-09-30 12:10:00,88.47,88.67,88.45,88.6,35525.0,84.4885,84.6795,84.4694,84.6126,35525.0
2022-09-30 12:20:00,88.59,88.59,88.34,88.48,48721.0,84.6031,84.6031,84.3643,84.498,48721.0
2022-09-30 12:30:00,88.46,88.78,88.44,88.77,42519.0,84.4789,84.7845,84.4598,84.775,42519.0
2022-09-30 12:40:00,88.77,88.87,88.71,88.83,71971.0,84.775,84.8705,84.7177,84.8323,71971.0
2022-09-30 12:50:00,88.86,88.89,88.66,88.7,42939.0,84.8609,84.8896,84.6699,84.7081,42939.0
2022-09-30 13:00:00,88.69,88.8,88.58,88.73,49471.0,84.6986,84.8036,84.5935,84.7368,49471.0
2022-09-30 13:10:00,88.76,88.83,88.53,88.58,33629.0,84.7654,84.8323,84.5458,84.5935,33629.0
2022-09-30 13:20:00,88.57,88.81,88.57,88.76,26636.0,84.584,84.8132,84.584,84.7654,26636.0
2022-09-30 13:30:00,88.76,88.81,88.36,88.39,23284.0,84.7654,84.8132,84.3834,84.4121,23284.0
2022-09-30 13:40:00,88.42,88.43,88.21,88.23,80570.0,84.4407,84.4503,84.2402,84.2593,80570.0
2022-09-30 13:50:00,88.23,88.34,88.13,88.13,107399.0,84.2593,84.3643,84.1638,84.1638,107399.0
2022-09-30 14:00:00,88.14,88.22,88.09,88.19,84296.0,84.1733,84.2497,84.1256,84.2211,84296.0
2022-09-30 14:10:00,88.2,88.34,88.19,88.19,134683.0,84.2306,84.3643,84.2211,84.2211,134683.0
2022-09-30 14:20:00,88.18,88.26,87.95,88.04,119679.0,84.2115,84.2879,83.9919,84.0778,119679.0
2022-09-30 14:30:00,88.04,88.11,87.88,87.94,60472.0,84.0778,84.1447,83.925,83.9823,60472.0
2022-09-30 14:40:00,87.95,87.95,87.64,87.78,89393.0,83.9919,83.9919,83.6958,83.8295,89393.0
2022-09-30 14:50:00,87.81,87.84,87.58,87.63,111647.0,83.8582,83.8868,83.6385,83.6863,111647.0
2022-09-30 15:00:00,87.61,87.95,87.55,87.7,138432.0,83.6672,83.9919,83.6099,83.7531,138432.0
2022-09-30 15:10:00,87.7,87.81,87.5,87.66,106536.0,83.7531,83.8582,83.5621,83.7149,106536.0
2022-09-30 15:20:00,87.67,87.71,87.4,87.69,128548.0,83.7245,83.7627,83.4666,83.7436,128548.0
2022-09-30 15:30:00,87.69,87.79,87.39,87.44,164067.0,83.7436,83.8391,83.4571,83.5048,164067.0
2022-09-30 15:40:00,87.46,87.67,87.44,87.56,150420.0,83.5239,83.7245,83.5048,83.6194,150420.0
2022-09-30 15:50:00,87.55,87.55,87.07,87.21,632001.0,83.6099,83.6099,83.1515,83.2852,632001.0
2022-10-03 09:30:00,88.21,88.38,87.42,87.43,135625.0,84.2402,84.4025,83.4857,83.4953,135625.0
2022-10-03 09:40:00,87.44,88.4,87.31,88.29,147541.0,83.5048,84.4216,83.3807,84.3166,147541.0
2022-10-03 09:50:00,88.33,88.34,87.82,87.95,94450.0,84.3548,84.3643,83.8677,83.9919,94450.0
2022-10-03 10:00:00,87.97,88.85,87.97,88.74,175032.0,84.011,84.8514,84.011,84.7463,175032.0
2022-10-03 10:10:00,88.76,89.03,88.76,88.93,78414.0,84.7654,85.0233,84.7654,84.9278,78414.0
2022-10-03 10:20:00,88.92,89.32,88.89,89.22,76051.0,84.9182,85.3002,84.8896,85.2047,76051.0
2022-10-03 10:30:00,89.21,89.28,88.88,89.01,210167.0,85.1952,85.262,84.88,85.0042,210167.0
2022-10-03 10:40:00,89.01,89.15,88.85,89.14,150722.0,85.0042,85.1379,84.8514,85.1283,150722.0
2022-10-03 10:50:00,89.11,89.28,89.04,89.13,96153.0,85.0997,85.262,85.0328,85.1188,96153.0
2022-10-03 11:00:00,89.14,89.49,89.13,89.48,66465.0,85.1283,85.4626,85.1188,85.453,66465.0
2022-10-03 11:10:00,89.49,89.57,89.34,89.35,385207.0,85.4626,85.539,85.3193,85.3289,385207.0
2022-10-03 11:20:00,89.38,89.42,89.18,89.33,161254.0,85.3575,85.3957,85.1665,85.3098,161254.0
2022-10-03 11:30:00,89.35,89.45,89.16,89.25,61579.0,85.3289,85.4244,85.1474,85.2334,61579.0
2022-10-03 11:40:00,89.25,89.29,89.08,89.25,46895.0,85.2334,85.2716,85.071,85.2334,46895.0
2022-10-03 11:50:00,89.27,89.31,88.95,89.08,53955.0,85.2525,85.2907,84.9469,85.071,53955.0
2022-10-03 12:00:00,89.06,89.35,89.06,89.35,27772.0,85.0519,85.3289,85.0519,85.3289,27772.0
2022-10-03 12:10:00,89.35,89.37,89.07,89.12,27265.0,85.3289,85.348,85.0615,85.1092,27265.0
2022-10-03 12:20:00,89.16,89.21,88.95,88.98,62554.0,85.1474,85.1952,84.9469,84.9755,62554.0
2022-10-03 12:30:00,88.96,89.1,88.91,89.08,107439.0,84.9564,85.0901,84.9087,85.071,107439.0
2022-10-03 12:40:00,89.09,89.14,88.94,88.99,125598.0,85.0806,85.1283,84.9373,84.9851,125598.0
2022-10-03 12:50:00,89.0,89.16,88.86,89.16,39858.0,84.9946,85.1474,84.8609,85.1474,39858.0
2022-10-03 13:00:00,89.16,89.32,89.11,89.29,123272.0,85.1474,85.3002,85.0997,85.2716,123272.0
2022-10-03 13:10:00,89.29,89.29,89.1,89.15,87125.0,85.2716,85.2716,85.0901,85.1379,87125.0
2022-10-03 13:20:00,89.13,89.37,89.13,89.26,149721.0,85.1188,85.348,85.1188,85.2429,149721.0
2022-10-03 13:30:00,89.28,89.48,89.26,89.36,181976.0,85.262,85.453,85.2429,85.3384,181976.0
2022-10-03 13:40:00,89.36,89.48,89.34,89.38,187607.0,85.3384,85.453,85.3193,85.3575,187607.0
2022-10-03 13:50:00,89.37,89.38,89.2,89.24,119846.0,85.348,85.3575,85.1856,85.2238,119846.0
2022-10-03 14:00:00,89.26,89.46,89.24,89.36,72392.0,85.2429,85.4339,85.2238,85.3384,72392.0
2022-10-03 14:10:00,89.36,89.5,89.36,89.5,113371.0,85.3384,85.4721,85.3384,85.4721,113371.0
2022-10-03 14:20:00,89.5,89.73,89.45,89.71,152494.0,85.4721,85.6918,85.4244,85.6727,152494.0
2022-10-03 14:30:00,89.7,89.73,89.63,89.73,89686.0,85.6631,85.6918,85.5963,85.6918,89686.0
2022-10-03 14:40:00,89.71,89.78,89.65,89.71,55079.0,85.6727,85.7395,85.6154,85.6727,55079.0
2022-10-03 14:50:00,89.73,89.93,89.7,89.86,63551.0,85.6918,85.8828,85.6631,85.8159,63551.0
2022-10-03 15:00:00,89.86,89.92,89.75,89.91,206615.0,85.8159,85.8732,85.7109,85.8637,206615.0
2022-10-03 15:10:00,89.91,89.91,89.69,89.75,144634.0,85.8637,85.8637,85.6536,85.7109,144634.0
2022-10-03 15:20:00,89.74,89.83,89.71,89.78,104098.0,85.7013,85.7873,85.6727,85.7395,104098.0
2022-10-03 15:30:00,89.77,89.81,89.58,89.59,79420.0,85.73,85.7682,85.5485,85.5581,79420.0
2022-10-03 15:40:00,89.58,89.61,89.49,89.5,85790.0,85.5485,85.5772,85.4626,85.4721,85790.0
2022-10-03 15:50:00,89.52,89.58,89.28,89.4,149547.0,85.4912,85.5485,85.262,85.3766,149547.0
2022-10-04 09:30:00,90.92,91.93,90.88,91.9,317420.0,86.8282,87.7928,86.79,87.7641,317420.0
2022-10-04 09:40:00,91.87,92.07,91.81,91.97,86570.0,87.7355,87.9264,87.6782,87.831,86570.0
2022-10-04 09:50:00,91.99,92.21,91.9,92.21,164784.0,87.8501,88.0601,87.7641,88.0601,164784.0
2022-10-04 10:00:00,92.22,92.57,92.22,92.39,144012.0,88.0697,88.4039,88.0697,88.232,144012.0
2022-10-04 10:10:00,92.39,92.42,92.18,92.33,47030.0,88.232,88.2607,88.0315,88.1747,47030.0
2022-10-04 10:20:00,92.32,92.33,92.1,92.1,72250.0,88.1652,88.1747,87.9551,87.9551,72250.0
2022-10-04 10:30:00,92.09,92.33,92.09,92.31,23963.0,87.9455,88.1747,87.9455,88.1556,23963.0
2022-10-04 10:40:00,92.31,92.47,92.29,92.43,84650.0,88.1556,88.3084,88.1365,88.2702,84650.0
2022-10-04 10:50:00,92.43,92.55,92.24,92.5,48764.0,88.2702,88.3848,88.0888,88.3371,48764.0
2022-10-04 11:00:00,92.49,92.6,92.41,92.52,33232.0,88.3275,88.4326,88.2511,88.3562,33232.0
2022-10-04 11:10:00,92.51,92.67,92.38,92.67,112912.0,88.3466,88.4994,88.2225,88.4994,112912.0
2022-10-04 11:20:00,92.67,92.72,92.64,92.71,69491.0,88.4994,88.5472,88.4708,88.5376,69491.0
2022-10-04 11:30:00,92.7,92.76,92.57,92.68,55728.0,88.5281,88.5854,88.4039,88.509,55728.0
2022-10-04 11:40:00,92.7,92.7,92.42,92.46,47832.0,88.5281,88.5281,88.2607,88.2989,47832.0
2022-10-04 11:50:00,92.47,92.65,92.47,92.65,257454.0,88.3084,88.4803,88.3084,88.4803,257454.0
2022-10-04 12:00:00,92.66,92.7,92.57,92.61,36277.0,88.4899,88.5281,88.4039,88.4421,36277.0
2022-10-04 12:10:00,92.57,92.65,92.54,92.54,24990.0,88.4039,88.4803,88.3753,88.3753,24990.0
2022-10-04 12:20:00,92.55,92.69,92.45,92.6,44473.0,88.3848,88.5185,88.2893,88.4326,44473.0
2022-10-04 12:30:00,92.59,92.73,92.58,92.71,22872.0,88.423,88.5567,88.4135,88.5376,22872.0
2022-10-04 12:40:00,92.66,92.69,92.38,92.4,33049.0,88.4899,88.5185,88.2225,88.2416,33049.0
2022-10-04 12:50:00,92.38,92.4,92.28,92.35,45753.0,88.2225,88.2416,88.127,88.1938,45753.0
2022-10-04 13:00:00,92.34,92.44,92.17,92.22,51836.0,88.1843,88.2798,88.0219,88.0697,51836.0
2022-10-04 13:10:00,92.21,92.27,91.85,91.87,65532.0,88.0601,88.1174,87.7164,87.7355,65532.0
2022-10-04 13:20:00,91.89,92.13,91.82,92.11,66012.0,87.7546,87.9837,87.6877,87.9646,66012.0
2022-10-04 13:30:00,92.11,92.2,92.0,92.08,45111.0,87.9646,88.0506,87.8596,87.936,45111.0
2022-10-04 13:40:00,92.08,92.2,92.04,92.17,131271.0,87.936,88.0506,87.8978,88.0219,131271.0
2022-10-04 13:50:00,92.17,92.36,92.16,92.23,49187.0,88.0219,88.2034,88.0124,88.0792,49187.0
2022-10-04 14:00:00,92.27,92.32,92.22,92.28,195909.0,88.1174,88.1652,88.0697,88.127,195909.0
2022-10-04 14:10:00,92.3,92.31,92.12,92.13,30156.0,88.1461,88.1556,87.9742,87.9837,30156.0
2022-10-04 14:20:00,92.14,92.25,92.01,92.01,50614.0,87.9933,88.0983,87.8692,87.8692,50614.0
2022-10-04 14:30:00,92.01,92.2,92.01,92.1,29041.0,87.8692,88.0506,87.8692,87.9551,29041.0
2022-10-04 14:40:00,92.1,92.27,92.07,92.25,87635.0,87.9551,88.1174,87.9264,88.0983,87635.0
2022-10-04 14:50:00,92.26,92.38,92.26,92.34,138496.0,88.1079,88.2225,88.1079,88.1843,138496.0
2022-10-04 15:00:00,92.35,92.38,92.24,92.27,62810.0,88.1938,88.2225,88.0888,88.1174,62810.0
2022-10-04 15:10:00,92.27,92.34,92.08,92.29,74226.0,88.1174,88.1843,87.936,88.1365,74226.0
2022-10-04 15:20:00,92.3,92.37,92.18,92.3,52431.0,88.1461,88.2129,88.0315,88.1461,52431.0
2022-10-04 15:30:00,92.3,92.48,92.19,92.41,133408.0,88.1461,88.318,88.041,88.2511,133408.0
2022-10-04 15:40:00,92.41,92.44,92.29,92.44,161506.0,88.2511,88.2798,88.1365,88.2798,161506.0
2022-10-04 15:50:00,92.44,92.82,92.44,92.82,235893.0,88.2798,88.6427,88.2798,88.6427,235893.0
2022-10-05 09:30:00,91.6,91.98,91.39,91.65,174220.0,87.4776,87.8405,87.2771,87.5254,174220.0
2022-10-05 09:40:00,91.66,91.85,91.44,91.71,69674.0,87.5349,87.7164,87.3248,87.5827,69674.0
2022-10-05 09:50:00,91.69,91.74,91.54,91.64,65669.0,87.5636,87.6113,87.4203,87.5158,65669.0
2022-10-05 10:00:00,91.64,91.65,91.07,91.07,128431.0,87.5158,87.5254,86.9715,86.9715,128431.0
2022-10-05 10:10:00,91.07,91.36,91.03,91.06,54897.0,86.9715,87.2484,86.9333,86.9619,54897.0
2022-10-05 10:20:00,91.06,91.27,90.85,90.88,61021.0,86.9619,87.1625,86.7614,86.79,61021.0
2022-10-05 10:30:00,90.87,90.96,90.73,90.95,76500.0,86.7805,86.8664,86.6468,86.8569,76500.0
2022-10-05 10:40:00,90.9,91.08,90.87,90.89,49087.0,86.8091,86.981,86.7805,86.7996,49087.0
2022-10-05 10:50:00,90.89,91.01,90.79,90.93,52294.0,86.7996,86.9142,86.7041,86.8378,52294.0
2022-10-05 11:00:00,90.93,91.16,90.9,91.02,25852.0,86.8378,87.0574,86.8091,86.9237,25852.0
2022-10-05 11:10:00,91.0,91.22,90.97,91.21,45793.0,86.9046,87.1147,86.876,87.1052,45793.0
2022-10-05 11:20:00,91.23,91.24,91.13,91.19,48918.0,87.1243,87.1338,87.0288,87.0861,48918.0
2022-10-05 11:30:00,91.19,91.45,91.15,91.45,36997.0,87.0861,87.3344,87.0479,87.3344,36997.0
2022-10-05 11:40:00,91.44,91.44,91.25,91.26,62603.0,87.3248,87.3248,87.1434,87.1529,62603.0
2022-10-05 11:50:00,91.25,91.33,91.19,91.25,39706.0,87.1434,87.2198,87.0861,87.1434,39706.0
2022-10-05 12:00:00,91.25,91.42,91.05,91.35,26358.0,87.1434,87.3057,86.9524,87.2389,26358.0
2022-10-05 12:10:00,91.35,91.72,91.35,91.69,90460.0,87.2389,87.5922,87.2389,87.5636,90460.0
2022-10-05 12:20:00,91.68,91.68,91.45,91.5,48973.0,87.554,87.554,87.3344,87.3821,48973.0
2022-10-05 12:30:00,91.48,91.53,91.4,91.47,28315.0,87.363,87.4108,87.2866,87.3535,28315.0
2022-10-05 12:40:00,91.48,91.74,91.42,91.73,57893.0,87.363,87.6113,87.3057,87.6018,57893.0
2022-10-05 12:50:00,91.74,91.78,91.61,91.62,42331.0,87.6113,87.6495,87.4872,87.4967,42331.0
2022-10-05 13:00:00,91.62,91.88,91.59,91.73,76798.0,87.4967,87.745,87.4681,87.6018,76798.0
2022-10-05 13:10:00,91.74,92.03,91.73,92.02,36069.0,87.6113,87.8882,87.6018,87.8787,36069.0
2022-10-05 13:20:00,92.03,92.18,91.96,91.99,46634.0,87.8882,88.0315,87.8214,87.8501,46634.0
2022-10-05 13:30:00,92.0,92.03,91.87,92.0,48388.0,87.8596,87.8882,87.7355,87.8596,48388.0
2022-10-05 13:40:00,91.98,92.07,91.85,92.03,46782.0,87.8405,87.9264,87.7164,87.8882,46782.0
2022-10-05 13:50:00,92.01,92.03,91.87,91.89,67571.0,87.8692,87.8882,87.7355,87.7546,67571.0
2022-10-05 14:00:00,91.87,92.04,91.84,91.95,180278.0,87.7355,87.8978,87.7068,87.8119,180278.0
2022-10-05 14:10:00,91.94,92.13,91.94,92.11,61026.0,87.8023,87.9837,87.8023,87.9646,61026.0
2022-10-05 14:20:00,92.07,92.11,91.97,92.06,52351.0,87.9264,87.9646,87.831,87.9169,52351.0
2022-10-05 14:30:00,92.08,92.1,91.91,92.07,84056.0,87.936,87.9551,87.7737,87.9264,84056.0
2022-10-05 14:40:00,92.08,92.17,92.03,92.1,32218.0,87.936,88.0219,87.8882,87.9551,32218.0
2022-10-05 14:50:00,92.1,92.23,92.06,92.18,56527.0,87.9551,88.0792,87.9169,88.0315,56527.0
2022-10-05 15:00:00,92.19,92.34,92.19,92.31,60126.0,88.041,88.1843,88.041,88.1556,60126.0
2022-10-05 15:10:00,92.3,92.57,92.27,92.53,69221.0,88.1461,88.4039,88.1174,88.3657,69221.0
2022-10-05 15:20:00,92.54,92.54,92.37,92.39,47457.0,88.3753,88.3753,88.2129,88.232,47457.0
2022-10-05 15:30:00,92.38,92.49,92.33,92.35,48455.0,88.2225,88.3275,88.1747,88.1938,48455.0
2022-10-05 15:40:00,92.34,92.5,92.33,92.41,83118.0,88.1843,88.3371,88.1747,88.2511,83118.0
2022-10-05 15:50:00,92.39,92.41,92.14,92.24,258824.0,88.232,88.2511,87.9933,88.0888,258824.0
2022-10-06 09:30:00,91.88,92.46,91.57,92.4,237012.0,87.745,88.2989,87.449,88.2416,237012.0
2022-10-06 09:40:00,92.41,92.83,92.37,92.42,140854.0,88.2511,88.6522,88.2129,88.2607,140854.0
2022-10-06 09:50:00,92.44,92.64,92.13,92.22,86804.0,88.2798,88.4708,87.9837,88.0697,86804.0
2022-10-06 10:00:00,92.22,92.22,91.66,91.78,100574.0,88.0697,88.0697,87.5349,87.6495,100574.0
2022-10-06 10:10:00,91.78,91.82,91.47,91.72,72333.0,87.6495,87.6877,87.3535,87.5922,72333.0
2022-10-06 10:20:00,91.73,91.79,91.45,91.48,69868.0,87.6018,87.6591,87.3344,87.363,69868.0
2022-10-06 10:30:00,91.48,91.6,91.32,91.52,43376.0,87.363,87.4776,87.2102,87.4012,43376.0
2022-10-06 10:40:00,91.53,92.03,91.52,92.01,31084.0,87.4108,87.8882,87.4012,87.8692,31084.0
2022-10-06 10:50:00,91.98,92.1,91.85,92.1,70839.0,87.8405,87.9551,87.7164,87.9551,70839.0
2022-10-06 11:00:00,92.09,92.1,91.8,91.94,118199.0,87.9455,87.9551,87.6686,87.8023,118199.0
2022-10-06 11:10:00,91.95,92.15,91.8,92.11,55053.0,87.8119,88.0028,87.6686,87.9646,55053.0
2022-10-06 11:20:00,92.12,92.22,91.99,92.08,61599.0,87.9742,88.0697,87.8501,87.936,61599.0
2022-10-06 11:30:00,92.1,92.16,91.96,92.02,63449.0,87.9551,88.0124,87.8214,87.8787,63449.0
2022-10-06 11:40:00,91.99,92.22,91.93,92.19,42832.0,87.8501,88.0697,87.7928,88.041,42832.0
2022-10-06 11:50:00,92.15,92.32,91.71,91.76,88236.0,88.0028,88.1652,87.5827,87.6304,88236.0
2022-10-06 12:00:00,91.75,91.85,91.7,91.73,35733.0,87.6209,87.7164,87.5731,87.6018,35733.0
2022-10-06 12:10:00,91.76,91.81,91.64,91.79,43927.0,87.6304,87.6782,87.5158,87.6591,43927.0
2022-10-06 12:20:00,91.8,92.04,91.78,92.02,27248.0,87.6686,87.8978,87.6495,87.8787,27248.0
2022-10-06 12:30:00,92.03,92.14,91.92,92.11,36129.0,87.8882,87.9933,87.7832,87.9646,36129.0
2022-10-06 12:40:00,92.09,92.25,92.07,92.19,91753.0,87.9455,88.0983,87.9264,88.041,91753.0
2022-10-06 12:50:00,92.21,92.21,92.04,92.06,48734.0,88.0601,88.0601,87.8978,87.9169,48734.0
2022-10-06 13:00:00,92.05,92.12,91.91,91.92,25697.0,87.9073,87.9742,87.7737,87.7832,25697.0
2022-10-06 13:10:00,91.91,92.15,91.9,92.09,35538.0,87.7737,88.0028,87.7641,87.9455,35538.0
2022-10-06 13:20:00,92.11,92.2,92.01,92.14,56732.0,87.9646,88.0506,87.8692,87.9933,56732.0
2022-10-06 13:30:00,92.1,92.1,91.91,91.94,22351.0,87.9551,87.9551,87.7737,87.8023,22351.0
2022-10-06 13:40:00,91.96,92.08,91.95,92.08,21492.0,87.8214,87.936,87.8119,87.936,21492.0
2022-10-06 13:50:00,92.08,92.15,92.02,92.09,19042.0,87.936,88.0028,87.8787,87.9455,19042.0
2022-10-06 14:00:00,92.08,92.1,91.81,91.86,44399.0,87.936,87.9551,87.6782,87.7259,44399.0
2022-10-06 14:10:00,91.87,91.9,91.69,91.69,26889.0,87.7355,87.7641,87.5636,87.5636,26889.0
2022-10-06 14:20:00,91.7,91.85,91.7,91.77,26260.0,87.5731,87.7164,87.5731,87.64,26260.0
2022-10-06 14:30:00,91.78,91.9,91.71,91.77,46436.0,87.6495,87.7641,87.5827,87.64,46436.0
2022-10-06 14:40:00,91.76,91.82,91.57,91.57,33141.0,87.6304,87.6877,87.449,87.449,33141.0
2022-10-06 14:50:00,91.57,91.71,91.45,91.62,70752.0,87.449,87.5827,87.3344,87.4967,70752.0
2022-10-06 15:00:00,91.64,91.64,91.51,91.6,48274.0,87.5158,87.5158,87.3917,87.4776,48274.0
2022-10-06 15:10:00,91.61,91.69,91.48,91.6,110576.0,87.4872,87.5636,87.363,87.4776,110576.0
2022-10-06 15:20:00,91.58,91.84,91.57,91.83,133687.0,87.4585,87.7068,87.449,87.6973,133687.0
2022-10-06 15:30:00,91.84,91.85,91.7,91.75,103824.0,87.7068,87.7164,87.5731,87.6209,103824.0
2022-10-06 15:40:00,91.71,91.87,91.68,91.73,143515.0,87.5827,87.7355,87.554,87.6018,143515.0
2022-10-06 15:50:00,91.72,91.85,91.63,91.72,265681.0,87.5922,87.7164,87.5063,87.5922,265681.0
2022-10-07 09:30:00,90.99,91.14,90.57,90.69,196011.0,86.8951,87.0383,86.494,86.6086,196011.0
2022-10-07 09:40:00,90.72,90.88,90.1,90.1,193180.0,86.6372,86.79,86.0451,86.0451,193180.0
2022-10-07 09:50:00,90.09,90.15,89.7,89.75,91456.0,86.0356,86.0929,85.6631,85.7109,91456.0
2022-10-07 10:00:00,89.7,89.94,89.57,89.85,62636.0,85.6631,85.8923,85.539,85.8064,62636.0
2022-10-07 10:10:00,89.8,90.12,89.78,90.1,54853.0,85.7586,86.0642,85.7395,86.0451,54853.0
2022-10-07 10:20:00,90.13,90.34,90.03,90.21,44666.0,86.0738,86.2743,85.9783,86.1502,44666.0
2022-10-07 10:30:00,90.23,90.29,90.05,90.08,92115.0,86.1693,86.2266,85.9974,86.026,92115.0
2022-10-07 10:40:00,90.12,90.46,90.1,90.38,65718.0,86.0642,86.3889,86.0451,86.3125,65718.0
2022-10-07 10:50:00,90.43,90.47,90.2,90.35,64810.0,86.3603,86.3985,86.1406,86.2839,64810.0
2022-10-07 11:00:00,90.37,90.53,90.23,90.24,34435.0,86.303,86.4558,86.1693,86.1788,34435.0
2022-10-07 11:10:00,90.21,90.31,90.0,90.0,17173.0,86.1502,86.2457,85.9496,85.9496,17173.0
2022-10-07 11:20:00,89.98,90.06,89.9,89.98,105928.0,85.9305,86.0069,85.8541,85.9305,105928.0
2022-10-07 11:30:00,90.0,90.05,89.76,89.9,68522.0,85.9496,85.9974,85.7204,85.8541,68522.0
2022-10-07 11:40:00,89.88,89.93,89.68,89.68,58962.0,85.835,85.8828,85.644,85.644,58962.0
2022-10-07 11:50:00,89.67,89.82,89.67,89.8,44175.0,85.6345,85.7777,85.6345,85.7586,44175.0
2022-10-07 12:00:00,89.78,89.95,89.74,89.91,51973.0,85.7395,85.9019,85.7013,85.8637,51973.0
2022-10-07 12:10:00,89.91,89.99,89.8,89.85,40599.0,85.8637,85.9401,85.7586,85.8064,40599.0
2022-10-07 12:20:00,89.87,89.87,89.65,89.67,31905.0,85.8255,85.8255,85.6154,85.6345,31905.0
2022-10-07 12:30:00,89.67,89.67,89.57,89.64,41277.0,85.6345,85.6345,85.539,85.6058,41277.0
2022-10-07 12:40:00,89.63,89.64,89.4,89.42,31939.0,85.5963,85.6058,85.3766,85.3957,31939.0
2022-10-07 12:50:00,89.45,89.59,89.41,89.59,35211.0,85.4244,85.5581,85.3862,85.5581,35211.0
2022-10-07 13:00:00,89.57,89.57,89.36,89.36,35104.0,85.539,85.539,85.3384,85.3384,35104.0
2022-10-07 13:10:00,89.37,89.63,89.34,89.61,43006.0,85.348,85.5963,85.3193,85.5772,43006.0
2022-10-07 13:20:00,89.61,89.62,89.51,89.54,23593.0,85.5772,85.5867,85.4817,85.5103,23593.0
2022-10-07 13:30:00,89.52,89.59,89.45,89.52,55998.0,85.4912,85.5581,85.4244,85.4912,55998.0
2022-10-07 13:40:00,89.53,89.67,89.53,89.56,73417.0,85.5008,85.6345,85.5008,85.5294,73417.0
2022-10-07 13:50:00,89.55,89.62,89.45,89.52,36827.0,85.5199,85.5867,85.4244,85.4912,36827.0
2022-10-07 14:00:00,89.49,89.6,89.46,89.54,55605.0,85.4626,85.5676,85.4339,85.5103,55605.0
2022-10-07 14:10:00,89.52,89.61,89.43,89.53,50632.0,85.4912,85.5772,85.4053,85.5008,50632.0
2022-10-07 14:20:00,89.55,89.55,89.38,89.41,45886.0,85.5199,85.5199,85.3575,85.3862,45886.0
2022-10-07 14:30:00,89.4,89.54,89.35,89.52,30282.0,85.3766,85.5103,85.3289,85.4912,30282.0
2022-10-07 14:40:00,89.52,89.55,89.39,89.47,23802.0,85.4912,85.5199,85.3671,85.4435,23802.0
2022-10-07 14:50:00,89.48,89.53,89.46,89.51,55110.0,85.453,85.5008,85.4339,85.4817,55110.0
2022-10-07 15:00:00,89.54,89.66,89.48,89.49,65016.0,85.5103,85.6249,85.453,85.4626,65016.0
2022-10-07 15:10:00,89.48,89.53,89.26,89.29,69464.0,85.453,85.5008,85.2429,85.2716,69464.0
2022-10-07 15:20:00,89.27,89.34,89.12,89.18,65041.0,85.2525,85.3193,85.1092,85.1665,65041.0
2022-10-07 15:30:00,89.16,89.3,89.04,89.3,93465.0,85.1474,85.2811,85.0328,85.2811,93465.0
2022-10-07 15:40:00,89.3,89.42,89.22,89.3,69074.0,85.2811,85.3957,85.2047,85.2811,69074.0
2022-10-07 15:50:00,89.31,89.57,89.31,89.44,150147.0,85.2907,85.539,85.2907,85.4148,150147.0
2022-10-10 09:30:00,89.74,89.99,89.49,89.71,264549.0,85.7013,85.9401,85.4626,85.6727,264549.0
2022-10-10 09:40:00,89.71,90.13,89.67,89.89,135904.0,85.6727,86.0738,85.6345,85.8446,135904.0
2022-10-10 09:50:00,89.89,89.96,89.47,89.53,95521.0,85.8446,85.9114,85.4435,85.5008,95521.0
2022-10-10 10:00:00,89.52,89.85,89.43,89.58,140701.0,85.4912,85.8064,85.4053,85.5485,140701.0
2022-10-10 10:10:00,89.59,89.79,89.59,89.75,82479.0,85.5581,85.7491,85.5581,85.7109,82479.0
2022-10-10 10:20:00,89.77,90.12,89.71,90.08,69503.0,85.73,86.0642,85.6727,86.026,69503.0
2022-10-10 10:30:00,90.05,90.15,89.41,89.41,93958.0,85.9974,86.0929,85.3862,85.3862,93958.0
2022-10-10 10:40:00,89.39,89.65,89.37,89.57,26252.0,85.3671,85.6154,85.348,85.539,26252.0
2022-10-10 10:50:00,89.55,89.57,89.34,89.48,46489.0,85.5199,85.539,85.3193,85.453,46489.0
2022-10-10 11:00:00,89.46,89.49,89.28,89.44,33715.0,85.4339,85.4626,85.262,85.4148,33715.0
2022-10-10 11:10:00,89.44,89.78,89.44,89.61,37518.0,85.4148,85.7395,85.4148,85.5772,37518.0
2022-10-10 11:20:00,89.59,89.89,89.57,89.71,36602.0,85.5581,85.8446,85.539,85.6727,36602.0
2022-10-10 11:30:00,89.73,89.75,89.59,89.59,23384.0,85.6918,85.7109,85.5581,85.5581,23384.0
2022-10-10 11:40:00,89.58,89.79,89.48,89.79,45274.0,85.5485,85.7491,85.453,85.7491,45274.0
2022-10-10 11:50:00,89.77,89.99,89.75,89.77,114199.0,85.73,85.9401,85.7109,85.73,114199.0
2022-10-10 12:00:00,89.76,89.79,89.58,89.61,72963.0,85.7204,85.7491,85.5485,85.5772,72963.0
2022-10-10 12:10:00,89.59,89.65,89.51,89.51,35835.0,85.5581,85.6154,85.4817,85.4817,35835.0
2022-10-10 12:20:00,89.51,89.52,89.18,89.22,30953.0,85.4817,85.4912,85.1665,85.2047,30953.0
2022-10-10 12:30:00,89.2,89.27,89.09,89.23,48195.0,85.1856,85.2525,85.0806,85.2143,48195.0
2022-10-10 12:40:00,89.26,89.28,89.16,89.2,32530.0,85.2429,85.262,85.1474,85.1856,32530.0
2022-10-10 12:50:00,89.2,89.23,89.06,89.07,86554.0,85.1856,85.2143,85.0519,85.0615,86554.0
2022-10-10 13:00:00,89.05,89.05,88.87,88.96,143453.0,85.0424,85.0424,84.8705,84.9564,143453.0
2022-10-10 13:10:00,88.95,89.23,88.86,89.12,65355.0,84.9469,85.2143,84.8609,85.1092,65355.0
2022-10-10 13:20:00,89.17,89.26,89.13,89.24,48384.0,85.157,85.2429,85.1188,85.2238,48384.0
2022-10-10 13:30:00,89.22,89.49,89.22,89.49,39518.0,85.2047,85.4626,85.2047,85.4626,39518.0
2022-10-10 13:40:00,89.49,90.07,89.45,89.98,57794.0,85.4626,86.0165,85.4244,85.9305,57794.0
2022-10-10 13:50:00,89.96,90.22,89.93,89.93,86887.0,85.9114,86.1597,85.8828,85.8828,86887.0
2022-10-10 14:00:00,89.97,89.97,89.71,89.72,48658.0,85.921,85.921,85.6727,85.6822,48658.0
2022-10-10 14:10:00,89.7,89.75,89.55,89.58,41709.0,85.6631,85.7109,85.5199,85.5485,41709.0
2022-10-10 14:20:00,89.58,89.65,89.46,89.57,37562.0,85.5485,85.6154,85.4339,85.539,37562.0
2022-10-10 14:30:00,89.53,89.85,89.53,89.85,114515.0,85.5008,85.8064,85.5008,85.8064,114515.0
2022-10-10 14:40:00,89.86,89.88,89.66,89.68,68688.0,85.8159,85.835,85.6249,85.644,68688.0
2022-10-10 14:50:00,89.69,89.78,89.57,89.62,36981.0,85.6536,85.7395,85.539,85.5867,36981.0
2022-10-10 15:00:00,89.62,89.73,89.5,89.61,61309.0,85.5867,85.6918,85.4721,85.5772,61309.0
2022-10-10 15:10:00,89.6,89.92,89.55,89.91,101494.0,85.5676,85.8732,85.5199,85.8637,101494.0
2022-10-10 15:20:00,89.92,89.96,89.55,89.58,124165.0,85.8732,85.9114,85.5199,85.5485,124165.0
2022-10-10 15:30:00,89.58,89.78,89.53,89.72,109358.0,85.5485,85.7395,85.5008,85.6822,109358.0
2022-10-10 15:40:00,89.71,89.76,89.57,89.76,145758.0,85.6727,85.7204,85.539,85.7204,145758.0
2022-10-10 15:50:00,89.74,89.83,89.43,89.46,161416.0,85.7013,85.7873,85.4053,85.4339,161416.0
2022-10-11 09:30:00,88.98,89.4,88.83,88.95,159317.0,84.9755,85.3766,84.8323,84.9469,159317.0
2022-10-11 09:40:00,88.94,89.12,88.77,88.89,128031.0,84.9373,85.1092,84.775,84.8896,128031.0
2022-10-11 09:50:00,88.9,88.98,88.54,88.56,108972.0,84.8991,84.9755,84.5553,84.5744,108972.0
2022-10-11 10:00:00,88.53,88.54,88.32,88.42,117375.0,84.5458,84.5553,84.3452,84.4407,117375.0
2022-10-11 10:10:00,88.41,88.9,88.33,88.79,148959.0,84.4312,84.8991,84.3548,84.7941,148959.0
2022-10-11 10:20:00,88.78,88.96,88.67,88.87,47147.0,84.7845,84.9564,84.6795,84.8705,47147.0
2022-10-11 10:30:00,88.79,89.22,88.69,89.19,75598.0,84.7941,85.2047,84.6986,85.1761,75598.0
2022-10-11 10:40:00,89.22,89.41,89.2,89.34,57791.0,85.2047,85.3862,85.1856,85.3193,57791.0
2022-10-11 10:50:00,89.33,89.5,89.23,89.26,80563.0,85.3098,85.4721,85.2143,85.2429,80563.0
2022-10-11 11:00:00,89.24,89.79,89.23,89.49,73598.0,85.2238,85.7491,85.2143,85.4626,73598.0
2022-10-11 11:10:00,89.5,89.73,89.45,89.63,60319.0,85.4721,85.6918,85.4244,85.5963,60319.0
2022-10-11 11:20:00,89.66,89.79,89.57,89.73,122540.0,85.6249,85.7491,85.539,85.6918,122540.0
2022-10-11 11:30:00,89.76,90.05,89.75,89.91,59400.0,85.7204,85.9974,85.7109,85.8637,59400.0
2022-10-11 11:40:00,89.95,90.28,89.89,90.2,62632.0,85.9019,86.217,85.8446,86.1406,62632.0
2022-10-11 11:50:00,90.25,90.29,90.05,90.09,108116.0,86.1884,86.2266,85.9974,86.0356,108116.0
2022-10-11 12:00:00,90.1,90.1,89.72,89.78,68119.0,86.0451,86.0451,85.6822,85.7395,68119.0
2022-10-11 12:10:00,89.78,90.21,89.76,90.21,69763.0,85.7395,86.1502,85.7204,86.1502,69763.0
2022-10-11 12:20:00,90.21,90.36,90.16,90.29,63498.0,86.1502,86.2934,86.1024,86.2266,63498.0
2022-10-11 12:30:00,90.29,90.44,90.28,90.44,51150.0,86.2266,86.3698,86.217,86.3698,51150.0
2022-10-11 12:40:00,90.43,90.7,90.42,90.66,81978.0,86.3603,86.6181,86.3507,86.5799,81978.0
2022-10-11 12:50:00,90.67,90.7,90.49,90.54,60380.0,86.5895,86.6181,86.4176,86.4653,60380.0
2022-10-11 13:00:00,90.55,90.57,90.36,90.47,134437.0,86.4749,86.494,86.2934,86.3985,134437.0
2022-10-11 13:10:00,90.46,90.5,90.26,90.35,80293.0,86.3889,86.4271,86.1979,86.2839,80293.0
2022-10-11 13:20:00,90.35,90.51,90.23,90.29,161477.0,86.2839,86.4367,86.1693,86.2266,161477.0
2022-10-11 13:30:00,90.3,90.37,90.18,90.28,80162.0,86.2361,86.303,86.1215,86.217,80162.0
2022-10-11 13:40:00,90.27,90.4,90.24,90.29,37022.0,86.2075,86.3316,86.1788,86.2266,37022.0
2022-10-11 13:50:00,90.27,90.39,90.21,90.3,106759.0,86.2075,86.3221,86.1502,86.2361,106759.0
2022-10-11 14:00:00,90.28,90.38,90.13,90.18,71841.0,86.217,86.3125,86.0738,86.1215,71841.0
2022-10-11 14:10:00,90.18,90.19,90.04,90.06,82869.0,86.1215,86.1311,85.9878,86.0069,82869.0
2022-10-11 14:20:00,90.05,90.27,90.05,90.21,104780.0,85.9974,86.2075,85.9974,86.1502,104780.0
2022-10-11 14:30:00,90.21,90.34,90.19,90.31,51769.0,86.1502,86.2743,86.1311,86.2457,51769.0
2022-10-11 14:40:00,90.3,90.35,89.54,89.63,119191.0,86.2361,86.2839,85.5103,85.5963,119191.0
2022-10-11 14:50:00,89.63,89.65,89.15,89.18,77307.0,85.5963,85.6154,85.1379,85.1665,77307.0
2022-10-11 15:00:00,89.14,89.19,88.96,88.99,120213.0,85.1283,85.1761,84.9564,84.9851,120213.0
2022-10-11 15:10:00,88.98,89.03,88.74,88.92,128116.0,84.9755,85.0233,84.7463,84.9182,128116.0
2022-10-11 15:20:00,88.93,89.2,88.92,89.12,124991.0,84.9278,85.1856,84.9182,85.1092,124991.0
2022-10-11 15:30:00,89.11,89.47,88.97,89.45,159130.0,85.0997,85.4435,84.966,85.4244,159130.0
2022-10-11 15:40:00,89.45,89.63,89.25,89.63,172223.0,85.4244,85.5963,85.2334,85.5963,172223.0
2022-10-11 15:50:00,89.62,89.89,89.36,89.66,451913.0,85.5867,85.8446,85.3384,85.6249,451913.0
2022-10-12 09:30:00,89.55,89.63,88.63,89.11,254414.0,85.5199,85.5963,84.6413,85.0997,254414.0
2022-10-12 09:40:00,89.05,89.42,88.84,88.97,170625.0,85.0424,85.3957,84.8418,84.966,170625.0
2022-10-12 09:50:00,88.93,89.16,88.74,89.07,79034.0,84.9278,85.1474,84.7463,85.0615,79034.0
2022-10-12 10:00:00,89.15,89.35,88.93,88.96,83514.0,85.1379,85.3289,84.9278,84.9564,83514.0
2022-10-12 10:10:00,89.02,89.08,88.86,89.04,106842.0,85.0137,85.071,84.8609,85.0328,106842.0
2022-10-12 10:20:00,88.99,89.07,88.68,88.96,42845.0,84.9851,85.0615,84.689,84.9564,42845.0
2022-10-12 10:30:00,88.92,89.21,88.87,88.95,51231.0,84.9182,85.1952,84.8705,84.9469,51231.0
2022-10-12 10:40:00,88.84,88.85,88.56,88.78,27182.0,84.8418,84.8514,84.5744,84.7845,27182.0
2022-10-12 10:50:00,88.76,88.88,88.68,88.74,32421.0,84.7654,84.88,84.689,84.7463,32421.0
2022-10-12 11:00:00,88.76,89.03,88.73,88.98,42011.0,84.7654,85.0233,84.7368,84.9755,42011.0
2022-10-12 11:10:00,88.99,89.27,88.99,89.22,39776.0,84.9851,85.2525,84.9851,85.2047,39776.0
2022-10-12 11:20:00,89.21,89.27,88.97,89.13,40217.0,85.1952,85.2525,84.966,85.1188,40217.0
2022-10-12 11:30:00,89.14,89.16,88.97,89.01,50391.0,85.1283,85.1474,84.966,85.0042,50391.0
2022-10-12 11:40:00,89.04,89.4,89.0,89.37,73517.0,85.0328,85.3766,84.9946,85.348,73517.0
2022-10-12 11:50:00,89.36,89.56,89.33,89.48,44571.0,85.3384,85.5294,85.3098,85.453,44571.0
2022-10-12 12:00:00,89.48,89.61,89.32,89.39,57954.0,85.453,85.5772,85.3002,85.3671,57954.0
2022-10-12 12:10:00,89.39,89.48,89.24,89.47,29075.0,85.3671,85.453,85.2238,85.4435,29075.0
2022-10-12 12:20:00,89.5,89.52,89.24,89.3,56776.0,85.4721,85.4912,85.2238,85.2811,56776.0
2022-10-12 12:30:00,89.3,89.35,89.16,89.2,37293.0,85.2811,85.3289,85.1474,85.1856,37293.0
2022-10-12 12:40:00,89.18,89.3,89.14,89.25,25684.0,85.1665,85.2811,85.1283,85.2334,25684.0
2022-10-12 12:50:00,89.27,89.4,89.26,89.39,67981.0,85.2525,85.3766,85.2429,85.3671,67981.0
2022-10-12 13:00:00,89.36,89.47,89.3,89.44,67925.0,85.3384,85.4435,85.2811,85.4148,67925.0
2022-10-12 13:10:00,89.44,89.51,89.34,89.35,26769.0,85.4148,85.4817,85.3193,85.3289,26769.0
2022-10-12 13:20:00,89.33,89.44,89.32,89.43,39142.0,85.3098,85.4148,85.3002,85.4053,39142.0
2022-10-12 13:30:00,89.42,89.43,89.23,89.32,37834.0,85.3957,85.4053,85.2143,85.3002,37834.0
2022-10-12 13:40:00,89.33,89.33,89.2,89.27,49398.0,85.3098,85.3098,85.1856,85.2525,49398.0
2022-10-12 13:50:00,89.27,89.28,89.16,89.19,28269.0,85.2525,85.262,85.1474,85.1761,28269.0
2022-10-12 14:00:00,89.24,89.48,89.15,89.34,65910.0,85.2238,85.453,85.1379,85.3193,65910.0
2022-10-12 14:10:00,89.29,89.53,89.22,89.46,106425.0,85.2716,85.5008,85.2047,85.4339,106425.0
2022-10-12 14:20:00,89.46,89.74,89.3,89.71,34740.0,85.4339,85.7013,85.2811,85.6727,34740.0
2022-10-12 14:30:00,89.72,89.77,89.57,89.71,66693.0,85.6822,85.73,85.539,85.6727,66693.0
2022-10-12 14:40:00,89.7,89.73,89.46,89.49,60866.0,85.6631,85.6918,85.4339,85.4626,60866.0
2022-10-12 14:50:00,89.46,89.52,89.35,89.37,80102.0,85.4339,85.4912,85.3289,85.348,80102.0
2022-10-12 15:00:00,89.36,89.43,89.27,89.37,45400.0,85.3384,85.4053,85.2525,85.348,45400.0
2022-10-12 15:10:00,89.39,89.55,89.33,89.53,60619.0,85.3671,85.5199,85.3098,85.5008,60619.0
2022-10-12 15:20:00,89.55,89.57,89.42,89.43,72462.0,85.5199,85.539,85.3957,85.4053,72462.0
2022-10-12 15:30:00,89.41,89.53,89.37,89.47,105832.0,85.3862,85.5008,85.348,85.4435,105832.0
2022-10-12 15:40:00,89.5,89.53,89.36,89.37,70952.0,85.4721,85.5008,85.3384,85.348,70952.0
2022-10-12 15:50:00,89.35,89.43,89.08,89.09,231722.0,85.3289,85.4053,85.071,85.0806,231722.0
2022-10-13 09:30:00,87.49,87.69,86.77,86.9,194027.0,83.5526,83.7436,82.865,82.9891,194027.0
2022-10-13 09:40:00,86.9,87.93,86.74,87.91,176708.0,82.9891,83.9728,82.8363,83.9537,176708.0
2022-10-13 09:50:00,87.89,88.38,87.85,88.13,68154.0,83.9346,84.4025,83.8964,84.1638,68154.0
2022-10-13 10:00:00,88.13,88.47,87.97,88.39,77756.0,84.1638,84.4885,84.011,84.4121,77756.0
2022-10-13 10:10:00,88.38,88.62,88.17,88.39,139125.0,84.4025,84.6317,84.202,84.4121,139125.0
2022-10-13 10:20:00,88.42,88.48,87.79,87.84,172628.0,84.4407,84.498,83.8391,83.8868,172628.0
2022-10-13 10:30:00,87.83,88.2,87.82,88.1,61152.0,83.8773,84.2306,83.8677,84.1351,61152.0
2022-10-13 10:40:00,88.09,88.58,88.02,88.56,67204.0,84.1256,84.5935,84.0587,84.5744,67204.0
2022-10-13 10:50:00,88.56,88.85,88.41,88.65,99532.0,84.5744,84.8514,84.4312,84.6604,99532.0
2022-10-13 11:00:00,88.62,89.47,88.54,89.42,70917.0,84.6317,85.4435,84.5553,85.3957,70917.0
2022-10-13 11:10:00,89.36,90.14,89.28,89.95,135714.0,85.3384,86.0833,85.262,85.9019,135714.0
2022-10-13 11:20:00,89.95,90.52,89.86,90.03,188753.0,85.9019,86.4462,85.8159,85.9783,188753.0
2022-10-13 11:30:00,90.06,90.92,89.92,90.78,132696.0,86.0069,86.8282,85.8732,86.6945,132696.0
2022-10-13 11:40:00,90.83,91.02,90.37,90.46,132581.0,86.7423,86.9237,86.303,86.3889,132581.0
2022-10-13 11:50:00,90.45,90.64,90.33,90.51,153849.0,86.3794,86.5608,86.2648,86.4367,153849.0
2022-10-13 12:00:00,90.53,90.89,90.53,90.61,101590.0,86.4558,86.7996,86.4558,86.5322,101590.0
2022-10-13 12:10:00,90.61,90.65,90.23,90.28,58407.0,86.5322,86.5704,86.1693,86.217,58407.0
2022-10-13 12:20:00,90.23,90.35,90.09,90.15,91482.0,86.1693,86.2839,86.0356,86.0929,91482.0
2022-10-13 12:30:00,90.16,90.37,90.1,90.26,109482.0,86.1024,86.303,86.0451,86.1979,109482.0
2022-10-13 12:40:00,90.27,90.7,90.27,90.68,72156.0,86.2075,86.6181,86.2075,86.599,72156.0
2022-10-13 12:50:00,90.67,90.82,90.63,90.76,110483.0,86.5895,86.7327,86.5513,86.6754,110483.0
2022-10-13 13:00:00,90.78,91.01,90.75,90.86,77063.0,86.6945,86.9142,86.6659,86.7709,77063.0
2022-10-13 13:10:00,90.83,90.89,90.69,90.86,50626.0,86.7423,86.7996,86.6086,86.7709,50626.0
2022-10-13 13:20:00,90.9,91.4,90.89,91.37,68550.0,86.8091,87.2866,86.7996,87.258,68550.0
2022-10-13 13:30:00,91.4,91.56,91.33,91.39,81745.0,87.2866,87.4394,87.2198,87.2771,81745.0
2022-10-13 13:40:00,91.37,91.42,91.17,91.26,76466.0,87.258,87.3057,87.067,87.1529,76466.0
2022-10-13 13:50:00,91.27,91.48,91.21,91.43,104560.0,87.1625,87.363,87.1052,87.3153,104560.0
2022-10-13 14:00:00,91.44,91.49,91.32,91.4,60499.0,87.3248,87.3726,87.2102,87.2866,60499.0
2022-10-13 14:10:00,91.38,91.49,91.31,91.39,79643.0,87.2675,87.3726,87.2007,87.2771,79643.0
2022-10-13 14:20:00,91.38,91.44,91.0,91.05,60751.0,87.2675,87.3248,86.9046,86.9524,60751.0
2022-10-13 14:30:00,91.08,91.35,91.08,91.31,83327.0,86.981,87.2389,86.981,87.2007,83327.0
2022-10-13 14:40:00,91.3,91.46,91.26,91.39,89456.0,87.1911,87.3439,87.1529,87.2771,89456.0
2022-10-13 14:50:00,91.37,91.68,91.37,91.63,78471.0,87.258,87.554,87.258,87.5063,78471.0
2022-10-13 15:00:00,91.59,91.82,91.46,91.81,72160.0,87.4681,87.6877,87.3439,87.6782,72160.0
2022-10-13 15:10:00,91.83,91.84,91.63,91.68,57323.0,87.6973,87.7068,87.5063,87.554,57323.0
2022-10-13 15:20:00,91.67,91.68,91.36,91.42,103761.0,87.5445,87.554,87.2484,87.3057,103761.0
2022-10-13 15:30:00,91.41,91.53,91.16,91.33,209551.0,87.2962,87.4108,87.0574,87.2198,209551.0
2022-10-13 15:40:00,91.3,91.4,91.18,91.35,92104.0,87.1911,87.2866,87.0765,87.2389,92104.0
2022-10-13 15:50:00,91.34,91.58,91.21,91.4,212236.0,87.2293,87.4585,87.1052,87.2866,212236.0
2022-10-14 09:30:00,92.0,92.58,91.71,92.55,198319.0,87.8596,88.4135,87.5827,88.3848,198319.0
2022-10-14 09:40:00,92.53,92.53,91.46,91.63,178665.0,88.3657,88.3657,87.3439,87.5063,178665.0
2022-10-14 09:50:00,91.59,91.82,91.51,91.67,76449.0,87.4681,87.6877,87.3917,87.5445,76449.0
2022-10-14 10:00:00,91.66,91.67,90.87,91.02,159445.0,87.5349,87.5445,86.7805,86.9237,159445.0
2022-10-14 10:10:00,91.02,91.09,90.53,90.65,110153.0,86.9237,86.9906,86.4558,86.5704,110153.0
2022-10-14 10:20:00,90.66,90.66,90.14,90.47,113380.0,86.5799,86.5799,86.0833,86.3985,113380.0
2022-10-14 10:30:00,90.45,90.83,90.38,90.71,118607.0,86.3794,86.7423,86.3125,86.6277,118607.0
2022-10-14 10:40:00,90.77,90.92,90.24,90.29,80678.0,86.685,86.8282,86.1788,86.2266,80678.0
2022-10-14 10:50:00,90.33,90.69,90.23,90.62,75774.0,86.2648,86.6086,86.1693,86.5417,75774.0
2022-10-14 11:00:00,90.62,90.91,90.53,90.54,97774.0,86.5417,86.8187,86.4558,86.4653,97774.0
2022-10-14 11:10:00,90.6,90.6,90.09,90.13,45529.0,86.5226,86.5226,86.0356,86.0738,45529.0
2022-10-14 11:20:00,90.13,90.58,90.12,90.54,53642.0,86.0738,86.5035,86.0642,86.4653,53642.0
2022-10-14 11:30:00,90.52,90.52,90.17,90.31,163835.0,86.4462,86.4462,86.112,86.2457,163835.0
2022-10-14 11:40:00,90.3,90.37,89.88,89.96,130714.0,86.2361,86.303,85.835,85.9114,130714.0
2022-10-14 11:50:00,90.02,90.07,89.83,89.9,42857.0,85.9687,86.0165,85.7873,85.8541,42857.0
2022-10-14 12:00:00,89.87,90.11,89.69,89.69,60734.0,85.8255,86.0547,85.6536,85.6536,60734.0
2022-10-14 12:10:00,89.71,89.82,89.52,89.76,45764.0,85.6727,85.7777,85.4912,85.7204,45764.0
2022-10-14 12:20:00,89.75,90.04,89.7,90.02,61359.0,85.7109,85.9878,85.6631,85.9687,61359.0
2022-10-14 12:30:00,90.03,90.23,89.95,90.15,37955.0,85.9783,86.1693,85.9019,86.0929,37955.0
2022-10-14 12:40:00,90.17,90.34,90.07,90.08,54011.0,86.112,86.2743,86.0165,86.026,54011.0
2022-10-14 12:50:00,90.06,90.06,89.88,89.94,33507.0,86.0069,86.0069,85.835,85.8923,33507.0
2022-10-14 13:00:00,89.95,90.13,89.79,89.83,61517.0,85.9019,86.0738,85.7491,85.7873,61517.0
2022-10-14 13:10:00,89.83,89.93,89.74,89.78,28040.0,85.7873,85.8828,85.7013,85.7395,28040.0
2022-10-14 13:20:00,89.78,89.86,89.64,89.86,54804.0,85.7395,85.8159,85.6058,85.8159,54804.0
2022-10-14 13:30:00,89.86,89.99,89.81,89.94,48508.0,85.8159,85.9401,85.7682,85.8923,48508.0
2022-10-14 13:40:00,89.91,90.02,89.8,89.87,38878.0,85.8637,85.9687,85.7586,85.8255,38878.0
2022-10-14 13:50:00,89.82,90.08,89.74,90.07,73732.0,85.7777,86.026,85.7013,86.0165,73732.0
2022-10-14 14:00:00,90.04,90.04,89.8,89.85,39002.0,85.9878,85.9878,85.7586,85.8064,39002.0
2022-10-14 14:10:00,89.84,89.85,89.54,89.55,48440.0,85.7968,85.8064,85.5103,85.5199,48440.0
2022-10-14 14:20:00,89.55,89.61,89.42,89.55,41175.0,85.5199,85.5772,85.3957,85.5199,41175.0
2022-10-14 14:30:00,89.52,89.57,89.43,89.5,110480.0,85.4912,85.539,85.4053,85.4721,110480.0
2022-10-14 14:40:00,89.51,89.54,89.37,89.5,138646.0,85.4817,85.5103,85.348,85.4721,138646.0
2022-10-14 14:50:00,89.48,89.56,89.45,89.54,113873.0,85.453,85.5294,85.4244,85.5103,113873.0
2022-10-14 15:00:00,89.54,89.74,89.43,89.46,99627.0,85.5103,85.7013,85.4053,85.4339,99627.0
2022-10-14 15:10:00,89.45,89.51,89.27,89.38,110370.0,85.4244,85.4817,85.2525,85.3575,110370.0
2022-10-14 15:20:00,89.37,89.65,89.33,89.6,79393.0,85.348,85.6154,85.3098,85.5676,79393.0
2022-10-14 15:30:00,89.59,89.73,89.45,89.46,142400.0,85.5581,85.6918,85.4244,85.4339,142400.0
2022-10-14 15:40:00,89.48,89.56,89.41,89.54,114506.0,85.453,85.5294,85.3862,85.5103,114506.0
2022-10-14 15:50:00,89.53,89.68,89.24,89.31,203117.0,85.5008,85.644,85.2238,85.2907,203117.0
2022-10-17 09:30:00,90.77,91.93,90.77,91.84,194895.0,86.685,87.7928,86.685,87.7068,194895.0
2022-10-17 09:40:00,91.88,92.07,91.41,91.7,144909.0,87.745,87.9264,87.2962,87.5731,144909.0
2022-10-17 09:50:00,91.71,91.85,91.42,91.45,53556.0,87.5827,87.7164,87.3057,87.3344,53556.0
2022-10-17 10:00:00,91.51,91.72,91.5,91.57,108180.0,87.3917,87.5922,87.3821,87.449,108180.0
2022-10-17 10:10:00,91.6,91.95,91.6,91.84,60631.0,87.4776,87.8119,87.4776,87.7068,60631.0
2022-10-17 10:20:00,91.84,92.0,91.69,91.76,59010.0,87.7068,87.8596,87.5636,87.6304,59010.0
2022-10-17 10:30:00,91.78,91.89,91.6,91.63,66107.0,87.6495,87.7546,87.4776,87.5063,66107.0
2022-10-17 10:40:00,91.66,91.66,91.36,91.39,39556.0,87.5349,87.5349,87.2484,87.2771,39556.0
2022-10-17 10:50:00,91.36,91.36,90.98,91.12,89911.0,87.2484,87.2484,86.8855,87.0192,89911.0
2022-10-17 11:00:00,91.15,91.36,91.12,91.2,33010.0,87.0479,87.2484,87.0192,87.0956,33010.0
2022-10-17 11:10:00,91.21,91.4,91.19,91.3,31868.0,87.1052,87.2866,87.0861,87.1911,31868.0
2022-10-17 11:20:00,91.26,91.71,91.26,91.69,49882.0,87.1529,87.5827,87.1529,87.5636,49882.0
2022-10-17 11:30:00,91.69,91.69,91.56,91.67,52046.0,87.5636,87.5636,87.4394,87.5445,52046.0
2022-10-17 11:40:00,91.71,91.86,91.71,91.82,62504.0,87.5827,87.7259,87.5827,87.6877,62504.0
2022-10-17 11:50:00,91.81,91.88,91.74,91.75,40896.0,87.6782,87.745,87.6113,87.6209,40896.0
2022-10-17 12:00:00,91.74,91.91,91.71,91.9,45563.0,87.6113,87.7737,87.5827,87.7641,45563.0
2022-10-17 12:10:00,91.89,91.89,91.61,91.66,38314.0,87.7546,87.7546,87.4872,87.5349,38314.0
2022-10-17 12:20:00,91.64,91.69,91.56,91.62,41529.0,87.5158,87.5636,87.4394,87.4967,41529.0
2022-10-17 12:30:00,91.61,91.72,91.56,91.62,69068.0,87.4872,87.5922,87.4394,87.4967,69068.0
2022-10-17 12:40:00,91.61,91.61,91.28,91.47,117447.0,87.4872,87.4872,87.172,87.3535,117447.0
2022-10-17 12:50:00,91.46,91.53,91.4,91.43,58812.0,87.3439,87.4108,87.2866,87.3153,58812.0
2022-10-17 13:00:00,91.43,91.51,91.24,91.48,41766.0,87.3153,87.3917,87.1338,87.363,41766.0
2022-10-17 13:10:00,91.47,91.59,91.41,91.41,49367.0,87.3535,87.4681,87.2962,87.2962,49367.0
2022-10-17 13:20:00,91.4,91.62,91.4,91.59,36200.0,87.2866,87.4967,87.2866,87.4681,36200.0
2022-10-17 13:30:00,91.59,91.66,91.56,91.65,62119.0,87.4681,87.5349,87.4394,87.5254,62119.0
2022-10-17 13:40:00,91.66,91.72,91.58,91.71,43533.0,87.5349,87.5922,87.4585,87.5827,43533.0
2022-10-17 13:50:00,91.71,91.72,91.56,91.57,65629.0,87.5827,87.5922,87.4394,87.449,65629.0
2022-10-17 14:00:00,91.56,91.65,91.43,91.49,66083.0,87.4394,87.5254,87.3153,87.3726,66083.0
2022-10-17 14:10:00,91.49,91.5,91.35,91.45,80936.0,87.3726,87.3821,87.2389,87.3344,80936.0
2022-10-17 14:20:00,91.44,91.44,91.3,91.41,67288.0,87.3248,87.3248,87.1911,87.2962,67288.0
2022-10-17 14:30:00,91.43,91.52,91.32,91.51,51835.0,87.3153,87.4012,87.2102,87.3917,51835.0
2022-10-17 14:40:00,91.5,91.56,91.48,91.53,60435.0,87.3821,87.4394,87.363,87.4108,60435.0
2022-10-17 14:50:00,91.52,91.55,91.44,91.47,492076.0,87.4012,87.4299,87.3248,87.3535,492076.0
2022-10-17 15:00:00,91.47,91.53,91.38,91.45,78680.0,87.3535,87.4108,87.2675,87.3344,78680.0
2022-10-17 15:10:00,91.44,91.51,91.38,91.49,110591.0,87.3248,87.3917,87.2675,87.3726,110591.0
2022-10-17 15:20:00,91.47,91.6,91.4,91.55,64214.0,87.3535,87.4776,87.2866,87.4299,64214.0
2022-10-17 15:30:00,91.56,91.68,91.51,91.61,337042.0,87.4394,87.554,87.3917,87.4872,337042.0
2022-10-17 15:40:00,91.62,91.76,91.59,91.71,72653.0,87.4967,87.6304,87.4681,87.5827,72653.0
2022-10-17 15:50:00,91.72,91.95,91.69,91.77,227432.0,87.5922,87.8119,87.5636,87.64,227432.0
2022-10-18 09:30:00,93.5,94.37,93.32,94.23,193221.0,89.2921,90.1229,89.1202,89.9892,193221.0
2022-10-18 09:40:00,94.24,94.28,93.59,93.83,118851.0,89.9988,90.037,89.378,89.6072,118851.0
2022-10-18 09:50:00,93.87,93.97,93.33,93.46,62292.0,89.6454,89.7409,89.1297,89.2539,62292.0
2022-10-18 10:00:00,93.52,93.9,93.49,93.77,80663.0,89.3112,89.6741,89.2825,89.5499,80663.0
2022-10-18 10:10:00,93.79,93.83,93.37,93.46,240001.0,89.569,89.6072,89.1679,89.2539,240001.0
2022-10-18 10:20:00,93.48,93.5,93.03,93.06,98619.0,89.273,89.2921,88.8432,88.8719,98619.0
2022-10-18 10:30:00,93.05,93.1,92.81,92.92,48597.0,88.8623,88.9101,88.6331,88.7382,48597.0
2022-10-18 10:40:00,92.96,93.28,92.93,93.19,32264.0,88.7764,89.082,88.7477,88.996,32264.0
2022-10-18 10:50:00,93.18,93.19,93.04,93.09,45353.0,88.9865,88.996,88.8528,88.9005,45353.0
2022-10-18 11:00:00,93.07,93.29,92.92,92.95,34367.0,88.8814,89.0915,88.7382,88.7668,34367.0
2022-10-18 11:10:00,92.97,93.02,92.58,92.62,56060.0,88.7859,88.8337,88.4135,88.4517,56060.0
2022-10-18 11:20:00,92.61,92.63,92.27,92.41,51307.0,88.4421,88.4612,88.1174,88.2511,51307.0
2022-10-18 11:30:00,92.4,92.4,92.08,92.22,52474.0,88.2416,88.2416,87.936,88.0697,52474.0
2022-10-18 11:40:00,92.2,92.52,92.09,92.49,868845.0,88.0506,88.3562,87.9455,88.3275,868845.0
2022-10-18 11:50:00,92.49,92.71,92.45,92.65,185597.0,88.3275,88.5376,88.2893,88.4803,185597.0
2022-10-18 12:00:00,92.64,92.81,92.39,92.73,490657.0,88.4708,88.6331,88.232,88.5567,490657.0
2022-10-18 12:10:00,92.73,92.89,92.68,92.81,293585.0,88.5567,88.7095,88.509,88.6331,293585.0
2022-10-18 12:20:00,92.8,92.82,92.57,92.7,121147.0,88.6236,88.6427,88.4039,88.5281,121147.0
2022-10-18 12:30:00,92.69,92.96,92.61,92.85,184618.0,88.5185,88.7764,88.4421,88.6713,184618.0
2022-10-18 12:40:00,92.84,92.95,92.69,92.8,121090.0,88.6618,88.7668,88.5185,88.6236,121090.0
2022-10-18 12:50:00,92.79,92.95,92.73,92.75,59540.0,88.614,88.7668,88.5567,88.5758,59540.0
2022-10-18 13:00:00,92.74,92.8,92.49,92.69,74530.0,88.5663,88.6236,88.3275,88.5185,74530.0
2022-10-18 13:10:00,92.69,92.9,92.67,92.84,39355.0,88.5185,88.7191,88.4994,88.6618,39355.0
2022-10-18 13:20:00,92.83,93.02,92.75,93.01,65078.0,88.6522,88.8337,88.5758,88.8241,65078.0
2022-10-18 13:30:00,93.0,93.21,92.95,93.15,74836.0,88.8146,89.0151,88.7668,88.9578,74836.0
2022-10-18 13:40:00,93.17,93.21,93.01,93.17,44164.0,88.9769,89.0151,88.8241,88.9769,44164.0
2022-10-18 13:50:00,93.17,93.25,93.08,93.17,54695.0,88.9769,89.0533,88.891,88.9769,54695.0
2022-10-18 14:00:00,93.16,93.19,92.87,92.94,89623.0,88.9674,88.996,88.6904,88.7573,89623.0
2022-10-18 14:10:00,92.96,93.01,92.85,92.89,61091.0,88.7764,88.8241,88.6713,88.7095,61091.0
2022-10-18 14:20:00,92.87,93.06,92.82,93.05,44949.0,88.6904,88.8719,88.6427,88.8623,44949.0
2022-10-18 14:30:00,93.06,93.06,92.6,92.63,119609.0,88.8719,88.8719,88.4326,88.4612,119609.0
2022-10-18 14:40:00,92.67,92.68,92.09,92.22,86863.0,88.4994,88.509,87.9455,88.0697,86863.0
2022-10-18 14:50:00,92.21,92.41,92.14,92.39,127947.0,88.0601,88.2511,87.9933,88.232,127947.0
2022-10-18 15:00:00,92.37,92.89,92.22,92.45,121751.0,88.2129,88.7095,88.0697,88.2893,121751.0
2022-10-18 15:10:00,92.48,92.52,92.29,92.42,71770.0,88.318,88.3562,88.1365,88.2607,71770.0
2022-10-18 15:20:00,92.44,92.59,92.38,92.52,68751.0,88.2798,88.423,88.2225,88.3562,68751.0
2022-10-18 15:30:00,92.48,92.79,92.47,92.67,90949.0,88.318,88.614,88.3084,88.4994,90949.0
2022-10-18 15:40:00,92.67,92.8,92.67,92.78,68840.0,88.4994,88.6236,88.4994,88.6045,68840.0
2022-10-18 15:50:00,92.77,92.93,92.63,92.83,115695.0,88.5949,88.7477,88.4612,88.6522,115695.0
2022-10-19 09:30:00,92.08,92.56,91.92,92.39,151369.0,87.936,88.3944,87.7832,88.232,151369.0
2022-10-19 09:40:00,92.38,92.46,91.58,91.63,133961.0,88.2225,88.2989,87.4585,87.5063,133961.0
2022-10-19 09:50:00,91.62,91.89,91.59,91.68,80708.0,87.4967,87.7546,87.4681,87.554,80708.0
2022-10-19 10:00:00,91.67,92.09,91.59,91.94,145620.0,87.5445,87.9455,87.4681,87.8023,145620.0
2022-10-19 10:10:00,91.98,92.24,91.78,92.13,70584.0,87.8405,88.0888,87.6495,87.9837,70584.0
2022-10-19 10:20:00,92.14,92.47,92.1,92.38,89851.0,87.9933,88.3084,87.9551,88.2225,89851.0
2022-10-19 10:30:00,92.39,92.45,92.06,92.19,60241.0,88.232,88.2893,87.9169,88.041,60241.0
2022-10-19 10:40:00,92.2,92.2,91.85,91.9,16175.0,88.0506,88.0506,87.7164,87.7641,16175.0
2022-10-19 10:50:00,91.9,91.93,91.52,91.64,64501.0,87.7641,87.7928,87.4012,87.5158,64501.0
2022-10-19 11:00:00,91.63,91.84,91.6,91.72,26991.0,87.5063,87.7068,87.4776,87.5922,26991.0
2022-10-19 11:10:00,91.7,91.88,91.7,91.84,33532.0,87.5731,87.745,87.5731,87.7068,33532.0
2022-10-19 11:20:00,91.81,91.83,91.59,91.66,43332.0,87.6782,87.6973,87.4681,87.5349,43332.0
2022-10-19 11:30:00,91.65,91.81,91.45,91.66,44131.0,87.5254,87.6782,87.3344,87.5349,44131.0
2022-10-19 11:40:00,91.68,91.72,91.52,91.72,51372.0,87.554,87.5922,87.4012,87.5922,51372.0
2022-10-19 11:50:00,91.71,91.79,91.6,91.62,24494.0,87.5827,87.6591,87.4776,87.4967,24494.0
2022-10-19 12:00:00,91.65,91.65,91.3,91.35,46288.0,87.5254,87.5254,87.1911,87.2389,46288.0
2022-10-19 12:10:00,91.33,91.37,91.22,91.28,67187.0,87.2198,87.258,87.1147,87.172,67187.0
2022-10-19 12:20:00,91.29,91.3,90.99,91.05,60899.0,87.1816,87.1911,86.8951,86.9524,60899.0
2022-10-19 12:30:00,91.04,91.21,91.01,91.07,54038.0,86.9428,87.1052,86.9142,86.9715,54038.0
2022-10-19 12:40:00,91.06,91.08,90.6,90.62,57143.0,86.9619,86.981,86.5226,86.5417,57143.0
2022-10-19 12:50:00,90.61,90.76,90.6,90.65,74029.0,86.5322,86.6754,86.5226,86.5704,74029.0
2022-10-19 13:00:00,90.62,90.71,90.32,90.51,60082.0,86.5417,86.6277,86.2552,86.4367,60082.0
2022-10-19 13:10:00,90.5,90.58,90.44,90.5,49159.0,86.4271,86.5035,86.3698,86.4271,49159.0
2022-10-19 13:20:00,90.49,90.76,90.49,90.64,34117.0,86.4176,86.6754,86.4176,86.5608,34117.0
2022-10-19 13:30:00,90.64,90.74,90.6,90.61,45350.0,86.5608,86.6563,86.5226,86.5322,45350.0
2022-10-19 13:40:00,90.62,90.73,90.57,90.59,60899.0,86.5417,86.6468,86.494,86.5131,60899.0
2022-10-19 13:50:00,90.58,90.74,90.53,90.73,34387.0,86.5035,86.6563,86.4558,86.6468,34387.0
2022-10-19 14:00:00,90.71,91.13,90.65,91.08,100303.0,86.6277,87.0288,86.5704,86.981,100303.0
2022-10-19 14:10:00,91.07,91.22,91.03,91.12,84443.0,86.9715,87.1147,86.9333,87.0192,84443.0
2022-10-19 14:20:00,91.12,91.15,91.0,91.15,103649.0,87.0192,87.0479,86.9046,87.0479,103649.0
2022-10-19 14:30:00,91.15,91.2,91.05,91.07,50272.0,87.0479,87.0956,86.9524,86.9715,50272.0
2022-10-19 14:40:00,91.07,91.1,90.94,90.97,74497.0,86.9715,87.0001,86.8473,86.876,74497.0
2022-10-19 14:50:00,90.96,91.04,90.94,91.02,97158.0,86.8664,86.9428,86.8473,86.9237,97158.0
2022-10-19 15:00:00,91.03,91.15,90.94,91.09,93230.0,86.9333,87.0479,86.8473,86.9906,93230.0
2022-10-19 15:10:00,91.1,91.31,91.09,91.27,77441.0,87.0001,87.2007,86.9906,87.1625,77441.0
2022-10-19 15:20:00,91.28,91.3,91.01,91.06,116472.0,87.172,87.1911,86.9142,86.9619,116472.0
2022-10-19 15:30:00,91.07,91.15,90.99,91.08,100761.0,86.9715,87.0479,86.8951,86.981,100761.0
2022-10-19 15:40:00,91.08,91.23,91.03,91.18,77982.0,86.981,87.1243,86.9333,87.0765,77982.0
2022-10-19 15:50:00,91.17,91.48,91.09,91.45,146277.0,87.067,87.363,86.9906,87.3344,146277.0
2022-10-20 09:30:00,91.29,91.91,91.07,91.25,163484.0,87.1816,87.7737,86.9715,87.1434,163484.0
2022-10-20 09:40:00,91.25,91.66,91.18,91.38,147564.0,87.1434,87.5349,87.0765,87.2675,147564.0
2022-10-20 09:50:00,91.38,91.93,91.37,91.53,139786.0,87.2675,87.7928,87.258,87.4108,139786.0
2022-10-20 10:00:00,91.52,92.26,91.52,92.23,150822.0,87.4012,88.1079,87.4012,88.0792,150822.0
2022-10-20 10:10:00,92.23,92.38,92.08,92.35,51194.0,88.0792,88.2225,87.936,88.1938,51194.0
2022-10-20 10:20:00,92.35,92.44,92.06,92.2,55697.0,88.1938,88.2798,87.9169,88.0506,55697.0
2022-10-20 10:30:00,92.21,92.28,91.74,91.8,63439.0,88.0601,88.127,87.6113,87.6686,63439.0
2022-10-20 10:40:00,91.8,91.91,91.62,91.89,63653.0,87.6686,87.7737,87.4967,87.7546,63653.0
2022-10-20 10:50:00,91.83,91.96,91.73,91.95,71366.0,87.6973,87.8214,87.6018,87.8119,71366.0
2022-10-20 11:00:00,91.96,92.06,91.87,91.93,141760.0,87.8214,87.9169,87.7355,87.7928,141760.0
2022-10-20 11:10:00,91.95,92.13,91.84,91.87,81265.0,87.8119,87.9837,87.7068,87.7355,81265.0
2022-10-20 11:20:00,91.88,91.98,91.52,91.7,274448.0,87.745,87.8405,87.4012,87.5731,274448.0
2022-10-20 11:30:00,91.7,92.02,91.69,92.0,50441.0,87.5731,87.8787,87.5636,87.8596,50441.0
2022-10-20 11:40:00,91.98,92.03,91.8,91.89,47513.0,87.8405,87.8882,87.6686,87.7546,47513.0
2022-10-20 11:50:00,91.89,91.92,91.5,91.5,80978.0,87.7546,87.7832,87.3821,87.3821,80978.0
2022-10-20 12:00:00,91.5,91.53,91.1,91.16,133248.0,87.3821,87.4108,87.0001,87.0574,133248.0
2022-10-20 12:10:00,91.15,91.25,91.04,91.12,525099.0,87.0479,87.1434,86.9428,87.0192,525099.0
2022-10-20 12:20:00,91.1,91.1,90.77,90.85,88994.0,87.0001,87.0001,86.685,86.7614,88994.0
2022-10-20 12:30:00,90.81,90.89,90.63,90.66,95816.0,86.7232,86.7996,86.5513,86.5799,95816.0
2022-10-20 12:40:00,90.66,90.76,90.41,90.55,67698.0,86.5799,86.6754,86.3412,86.4749,67698.0
2022-10-20 12:50:00,90.56,90.56,90.38,90.52,52915.0,86.4844,86.4844,86.3125,86.4462,52915.0
2022-10-20 13:00:00,90.51,90.59,90.15,90.21,107935.0,86.4367,86.5131,86.0929,86.1502,107935.0
2022-10-20 13:10:00,90.19,90.43,90.15,90.19,120860.0,86.1311,86.3603,86.0929,86.1311,120860.0
2022-10-20 13:20:00,90.18,90.4,90.16,90.38,195125.0,86.1215,86.3316,86.1024,86.3125,195125.0
2022-10-20 13:30:00,90.38,90.4,90.27,90.31,76977.0,86.3125,86.3316,86.2075,86.2457,76977.0
2022-10-20 13:40:00,90.29,90.34,89.99,90.0,97172.0,86.2266,86.2743,85.9401,85.9496,97172.0
2022-10-20 13:50:00,89.99,90.11,89.93,90.11,69137.0,85.9401,86.0547,85.8828,86.0547,69137.0
2022-10-20 14:00:00,90.09,90.13,89.91,89.95,85520.0,86.0356,86.0738,85.8637,85.9019,85520.0
2022-10-20 14:10:00,89.97,89.98,89.86,89.91,128551.0,85.921,85.9305,85.8159,85.8637,128551.0
2022-10-20 14:20:00,89.91,89.94,89.78,89.8,58137.0,85.8637,85.8923,85.7395,85.7586,58137.0
2022-10-20 14:30:00,89.79,90.09,89.76,90.03,96613.0,85.7491,86.0356,85.7204,85.9783,96613.0
2022-10-20 14:40:00,90.02,90.04,89.85,89.99,100241.0,85.9687,85.9878,85.8064,85.9401,100241.0
2022-10-20 14:50:00,90.0,90.25,89.92,90.14,123309.0,85.9496,86.1884,85.8732,86.0833,123309.0
2022-10-20 15:00:00,90.14,90.36,90.1,90.28,164667.0,86.0833,86.2934,86.0451,86.217,164667.0
2022-10-20 15:10:00,90.29,90.31,90.05,90.07,403520.0,86.2266,86.2457,85.9974,86.0165,403520.0
2022-10-20 15:20:00,90.07,90.07,89.81,89.9,408013.0,86.0165,86.0165,85.7682,85.8541,408013.0
2022-10-20 15:30:00,89.9,90.04,89.79,89.9,460655.0,85.8541,85.9878,85.7491,85.8541,460655.0
2022-10-20 15:40:00,89.91,90.14,89.86,90.05,1249149.0,85.8637,86.0833,85.8159,85.9974,1249149.0
2022-10-20 15:50:00,90.06,90.37,90.01,90.11,530263.0,86.0069,86.303,85.9592,86.0547,530263.0
2022-10-21 09:30:00,90.39,90.71,90.07,90.33,202737.0,86.3221,86.6277,86.0165,86.2648,202737.0
2022-10-21 09:40:00,90.37,90.87,89.96,90.79,147426.0,86.303,86.7805,85.9114,86.7041,147426.0
2022-10-21 09:50:00,90.77,91.22,90.62,91.22,103320.0,86.685,87.1147,86.5417,87.1147,103320.0
2022-10-21 10:00:00,91.23,91.6,91.17,91.49,104273.0,87.1243,87.4776,87.067,87.3726,104273.0
2022-10-21 10:10:00,91.49,91.57,91.21,91.22,86765.0,87.3726,87.449,87.1052,87.1147,86765.0
2022-10-21 10:20:00,91.23,91.31,90.51,90.51,73229.0,87.1243,87.2007,86.4367,86.4367,73229.0
2022-10-21 10:30:00,90.52,90.66,90.14,90.3,42802.0,86.4462,86.5799,86.0833,86.2361,42802.0
2022-10-21 10:40:00,90.32,90.72,90.25,90.72,60848.0,86.2552,86.6372,86.1884,86.6372,60848.0
2022-10-21 10:50:00,90.73,90.84,90.31,90.36,211135.0,86.6468,86.7518,86.2457,86.2934,211135.0
2022-10-21 11:00:00,90.39,90.41,90.13,90.39,59889.0,86.3221,86.3412,86.0738,86.3221,59889.0
2022-10-21 11:10:00,90.41,90.63,90.4,90.43,42273.0,86.3412,86.5513,86.3316,86.3603,42273.0
2022-10-21 11:20:00,90.41,90.75,90.32,90.67,46387.0,86.3412,86.6659,86.2552,86.5895,46387.0
2022-10-21 11:30:00,90.69,91.02,90.66,90.73,66468.0,86.6086,86.9237,86.5799,86.6468,66468.0
2022-10-21 11:40:00,90.73,91.2,90.69,91.14,73597.0,86.6468,87.0956,86.6086,87.0383,73597.0
2022-10-21 11:50:00,91.17,91.28,91.05,91.22,106300.0,87.067,87.172,86.9524,87.1147,106300.0
2022-10-21 12:00:00,91.24,91.56,91.24,91.42,77696.0,87.1338,87.4394,87.1338,87.3057,77696.0
2022-10-21 12:10:00,91.41,91.49,91.24,91.34,89809.0,87.2962,87.3726,87.1338,87.2293,89809.0
2022-10-21 12:20:00,91.33,91.5,91.23,91.26,128466.0,87.2198,87.3821,87.1243,87.1529,128466.0
2022-10-21 12:30:00,91.27,91.64,91.21,91.35,71603.0,87.1625,87.5158,87.1052,87.2389,71603.0
2022-10-21 12:40:00,91.38,91.86,91.38,91.84,55131.0,87.2675,87.7259,87.2675,87.7068,55131.0
2022-10-21 12:50:00,91.84,92.05,91.81,91.83,57479.0,87.7068,87.9073,87.6782,87.6973,57479.0
2022-10-21 13:00:00,91.88,92.08,91.86,91.89,41060.0,87.745,87.936,87.7259,87.7546,41060.0
2022-10-21 13:10:00,91.91,91.97,91.79,91.95,40870.0,87.7737,87.831,87.6591,87.8119,40870.0
2022-10-21 13:20:00,91.94,92.01,91.76,91.91,59770.0,87.8023,87.8692,87.6304,87.7737,59770.0
2022-10-21 13:30:00,91.91,91.99,91.84,91.85,81023.0,87.7737,87.8501,87.7068,87.7164,81023.0
2022-10-21 13:40:00,91.89,92.11,91.87,92.11,174596.0,87.7546,87.9646,87.7355,87.9646,174596.0
2022-10-21 13:50:00,92.11,92.2,92.04,92.13,52566.0,87.9646,88.0506,87.8978,87.9837,52566.0
2022-10-21 14:00:00,92.14,92.23,92.09,92.21,59244.0,87.9933,88.0792,87.9455,88.0601,59244.0
2022-10-21 14:10:00,92.22,92.22,91.91,91.96,133039.0,88.0697,88.0697,87.7737,87.8214,133039.0
2022-10-21 14:20:00,91.96,92.07,91.91,92.06,85425.0,87.8214,87.9264,87.7737,87.9169,85425.0
2022-10-21 14:30:00,92.07,92.19,92.06,92.13,109181.0,87.9264,88.041,87.9169,87.9837,109181.0
2022-10-21 14:40:00,92.13,92.16,92.0,92.06,77049.0,87.9837,88.0124,87.8596,87.9169,77049.0
2022-10-21 14:50:00,92.07,92.12,91.94,92.11,43433.0,87.9264,87.9742,87.8023,87.9646,43433.0
2022-10-21 15:00:00,92.11,92.21,92.07,92.21,68829.0,87.9646,88.0601,87.9264,88.0601,68829.0
2022-10-21 15:10:00,92.21,92.39,92.18,92.34,75252.0,88.0601,88.232,88.0315,88.1843,75252.0
2022-10-21 15:20:00,92.36,92.47,92.34,92.46,88372.0,88.2034,88.3084,88.1843,88.2989,88372.0
2022-10-21 15:30:00,92.46,92.53,92.4,92.47,111904.0,88.2989,88.3657,88.2416,88.3084,111904.0
2022-10-21 15:40:00,92.48,92.56,92.42,92.48,105566.0,88.318,88.3944,88.2607,88.318,105566.0
2022-10-21 15:50:00,92.48,92.54,92.19,92.29,328519.0,88.318,88.3753,88.041,88.1365,328519.0
2022-10-24 09:30:00,92.64,92.97,92.18,92.64,152669.0,88.4708,88.7859,88.0315,88.4708,152669.0
2022-10-24 09:40:00,92.6,93.08,92.23,92.66,112683.0,88.4326,88.891,88.0792,88.4899,112683.0
2022-10-24 09:50:00,92.68,93.19,92.55,92.97,671893.0,88.509,88.996,88.3848,88.7859,671893.0
2022-10-24 10:00:00,92.96,92.96,92.02,92.12,124308.0,88.7764,88.7764,87.8787,87.9742,124308.0
2022-10-24 10:10:00,92.13,92.43,92.07,92.31,68173.0,87.9837,88.2702,87.9264,88.1556,68173.0
2022-10-24 10:20:00,92.31,92.31,91.82,92.17,85745.0,88.1556,88.1556,87.6877,88.0219,85745.0
2022-10-24 10:30:00,92.16,92.6,92.02,92.46,72994.0,88.0124,88.4326,87.8787,88.2989,72994.0
2022-10-24 10:40:00,92.47,92.55,91.98,92.02,78794.0,88.3084,88.3848,87.8405,87.8787,78794.0
2022-10-24 10:50:00,92.05,92.61,92.04,92.54,89127.0,87.9073,88.4421,87.8978,88.3753,89127.0
2022-10-24 11:00:00,92.55,92.67,92.33,92.38,47359.0,88.3848,88.4994,88.1747,88.2225,47359.0
2022-10-24 11:10:00,92.39,92.59,92.17,92.27,49603.0,88.232,88.423,88.0219,88.1174,49603.0
2022-10-24 11:20:00,92.28,92.59,92.28,92.59,50667.0,88.127,88.423,88.127,88.423,50667.0
2022-10-24 11:30:00,92.51,92.69,92.43,92.59,29615.0,88.3466,88.5185,88.2702,88.423,29615.0
2022-10-24 11:40:00,92.58,92.64,92.37,92.6,32617.0,88.4135,88.4708,88.2129,88.4326,32617.0
2022-10-24 11:50:00,92.61,93.02,92.6,92.99,66454.0,88.4421,88.8337,88.4326,88.805,66454.0
2022-10-24 12:00:00,92.98,93.05,92.82,92.91,63656.0,88.7955,88.8623,88.6427,88.7286,63656.0
2022-10-24 12:10:00,92.89,92.99,92.84,92.95,55825.0,88.7095,88.805,88.6618,88.7668,55825.0
2022-10-24 12:20:00,92.96,93.13,92.85,92.98,39693.0,88.7764,88.9387,88.6713,88.7955,39693.0
2022-10-24 12:30:00,92.98,93.01,92.85,92.93,84763.0,88.7955,88.8241,88.6713,88.7477,84763.0
2022-10-24 12:40:00,92.88,93.05,92.82,93.03,71344.0,88.7,88.8623,88.6427,88.8432,71344.0
2022-10-24 12:50:00,93.02,93.08,92.78,92.78,68029.0,88.8337,88.891,88.6045,88.6045,68029.0
2022-10-24 13:00:00,92.79,92.86,92.72,92.82,39078.0,88.614,88.6809,88.5472,88.6427,39078.0
2022-10-24 13:10:00,92.83,92.84,92.68,92.7,87924.0,88.6522,88.6618,88.509,88.5281,87924.0
2022-10-24 13:20:00,92.69,92.7,92.55,92.64,72738.0,88.5185,88.5281,88.3848,88.4708,72738.0
2022-10-24 13:30:00,92.64,92.68,92.56,92.67,58729.0,88.4708,88.509,88.3944,88.4994,58729.0
2022-10-24 13:40:00,92.68,92.8,92.67,92.76,62671.0,88.509,88.6236,88.4994,88.5854,62671.0
2022-10-24 13:50:00,92.74,92.8,92.68,92.71,40758.0,88.5663,88.6236,88.509,88.5376,40758.0
2022-10-24 14:00:00,92.72,92.91,92.69,92.85,50946.0,88.5472,88.7286,88.5185,88.6713,50946.0
2022-10-24 14:10:00,92.86,92.9,92.78,92.85,43110.0,88.6809,88.7191,88.6045,88.6713,43110.0
2022-10-24 14:20:00,92.86,92.94,92.79,92.91,28990.0,88.6809,88.7573,88.614,88.7286,28990.0
2022-10-24 14:30:00,92.88,92.95,92.86,92.94,82257.0,88.7,88.7668,88.6809,88.7573,82257.0
2022-10-24 14:40:00,92.93,93.11,92.85,93.11,59779.0,88.7477,88.9196,88.6713,88.9196,59779.0
2022-10-24 14:50:00,93.11,93.21,93.06,93.16,49934.0,88.9196,89.0151,88.8719,88.9674,49934.0
2022-10-24 15:00:00,93.16,93.23,93.14,93.19,53073.0,88.9674,89.0342,88.9483,88.996,53073.0
2022-10-24 15:10:00,93.19,93.24,93.17,93.2,60996.0,88.996,89.0438,88.9769,89.0056,60996.0
2022-10-24 15:20:00,93.21,93.21,93.06,93.14,55497.0,89.0151,89.0151,88.8719,88.9483,55497.0
2022-10-24 15:30:00,93.14,93.24,93.12,93.19,48570.0,88.9483,89.0438,88.9292,88.996,48570.0
2022-10-24 15:40:00,93.19,93.19,93.04,93.05,144380.0,88.996,88.996,88.8528,88.8623,144380.0
2022-10-24 15:50:00,93.04,93.13,93.0,93.06,182605.0,88.8528,88.9387,88.8146,88.8719,182605.0
2022-10-25 09:30:00,93.12,93.69,93.06,93.63,272536.0,88.9292,89.4735,88.8719,89.4162,272536.0
2022-10-25 09:40:00,93.68,94.25,93.54,94.2,88632.0,89.464,90.0083,89.3303,89.9606,88632.0
2022-10-25 09:50:00,94.21,94.39,94.03,94.3,90664.0,89.9701,90.142,89.7982,90.0561,90664.0
2022-10-25 10:00:00,94.32,94.48,94.18,94.37,107475.0,90.0752,90.228,89.9415,90.1229,107475.0
2022-10-25 10:10:00,94.4,94.71,94.24,94.7,181608.0,90.1516,90.4476,89.9988,90.4381,181608.0
2022-10-25 10:20:00,94.71,95.0,94.68,95.0,555195.0,90.4476,90.7246,90.419,90.7246,555195.0
2022-10-25 10:30:00,95.0,95.05,94.87,94.92,56119.0,90.7246,90.7723,90.6004,90.6482,56119.0
2022-10-25 10:40:00,94.91,94.99,94.83,94.92,45536.0,90.6386,90.715,90.5622,90.6482,45536.0
2022-10-25 10:50:00,94.94,95.11,94.86,94.86,50715.0,90.6673,90.8296,90.5909,90.5909,50715.0
2022-10-25 11:00:00,94.9,95.24,94.88,95.23,30100.0,90.6291,90.9538,90.61,90.9442,30100.0
2022-10-25 11:10:00,95.22,95.33,95.13,95.3,41014.0,90.9347,91.0397,90.8487,91.0111,41014.0
2022-10-25 11:20:00,95.31,95.34,95.2,95.2,70699.0,91.0206,91.0493,90.9156,90.9156,70699.0
2022-10-25 11:30:00,95.18,95.37,95.09,95.37,49548.0,90.8965,91.0779,90.8105,91.0779,49548.0
2022-10-25 11:40:00,95.36,95.5,95.33,95.5,60068.0,91.0684,91.2021,91.0397,91.2021,60068.0
2022-10-25 11:50:00,95.48,95.5,95.4,95.43,133116.0,91.183,91.2021,91.1066,91.1352,133116.0
2022-10-25 12:00:00,95.43,95.54,95.36,95.47,90078.0,91.1352,91.2403,91.0684,91.1734,90078.0
2022-10-25 12:10:00,95.48,95.63,95.46,95.63,33812.0,91.183,91.3262,91.1639,91.3262,33812.0
2022-10-25 12:20:00,95.63,95.68,95.43,95.45,27895.0,91.3262,91.374,91.1352,91.1543,27895.0
2022-10-25 12:30:00,95.44,95.55,95.41,95.46,27789.0,91.1448,91.2498,91.1161,91.1639,27789.0
2022-10-25 12:40:00,95.47,95.48,95.21,95.21,29257.0,91.1734,91.183,90.9251,90.9251,29257.0
2022-10-25 12:50:00,95.21,95.27,95.05,95.08,42231.0,90.9251,90.9824,90.7723,90.801,42231.0
2022-10-25 13:00:00,95.09,95.26,95.02,95.16,43579.0,90.8105,90.9729,90.7437,90.8774,43579.0
2022-10-25 13:10:00,95.15,95.15,94.86,95.01,103009.0,90.8678,90.8678,90.5909,90.7341,103009.0
2022-10-25 13:20:00,94.99,95.08,94.89,95.01,63594.0,90.715,90.801,90.6195,90.7341,63594.0
2022-10-25 13:30:00,95.05,95.15,95.02,95.03,34225.0,90.7723,90.8678,90.7437,90.7532,34225.0
2022-10-25 13:40:00,95.03,95.06,94.88,95.02,54890.0,90.7532,90.7819,90.61,90.7437,54890.0
2022-10-25 13:50:00,95.02,95.09,94.98,95.06,42627.0,90.7437,90.8105,90.7055,90.7819,42627.0
2022-10-25 14:00:00,95.05,95.19,95.04,95.18,68988.0,90.7723,90.906,90.7628,90.8965,68988.0
2022-10-25 14:10:00,95.17,95.19,95.02,95.11,66296.0,90.8869,90.906,90.7437,90.8296,66296.0
2022-10-25 14:20:00,95.11,95.11,95.03,95.09,34549.0,90.8296,90.8296,90.7532,90.8105,34549.0
2022-10-25 14:30:00,95.09,95.2,95.05,95.18,51859.0,90.8105,90.9156,90.7723,90.8965,51859.0
2022-10-25 14:40:00,95.17,95.21,95.0,95.03,92206.0,90.8869,90.9251,90.7246,90.7532,92206.0
2022-10-25 14:50:00,95.03,95.08,94.95,94.96,59875.0,90.7532,90.801,90.6768,90.6864,59875.0
2022-10-25 15:00:00,94.96,95.23,94.95,95.23,33348.0,90.6864,90.9442,90.6768,90.9442,33348.0
2022-10-25 15:10:00,95.22,95.31,95.22,95.27,74789.0,90.9347,91.0206,90.9347,90.9824,74789.0
2022-10-25 15:20:00,95.27,95.4,95.27,95.38,80662.0,90.9824,91.1066,90.9824,91.0875,80662.0
2022-10-25 15:30:00,95.38,95.46,95.35,95.45,98249.0,91.0875,91.1639,91.0588,91.1543,98249.0
2022-10-25 15:40:00,95.44,95.44,95.31,95.41,80569.0,91.1448,91.1448,91.0206,91.1161,80569.0
2022-10-25 15:50:00,95.4,95.4,95.17,95.19,216375.0,91.1066,91.1066,90.8869,90.906,216375.0
2022-10-26 09:30:00,95.69,96.05,95.41,95.84,287973.0,91.3835,91.7273,91.1161,91.5268,287973.0
2022-10-26 09:40:00,95.85,95.86,95.43,95.56,222915.0,91.5363,91.5459,91.1352,91.2594,222915.0
2022-10-26 09:50:00,95.56,95.78,95.05,95.08,129356.0,91.2594,91.4695,90.7723,90.801,129356.0
2022-10-26 10:00:00,95.1,95.94,95.09,95.79,245973.0,90.8201,91.6223,90.8105,91.479,245973.0
2022-10-26 10:10:00,95.79,96.05,95.66,96.03,530738.0,91.479,91.7273,91.3549,91.7082,530738.0
2022-10-26 10:20:00,96.03,96.31,95.89,96.24,52401.0,91.7082,91.9756,91.5745,91.9088,52401.0
2022-10-26 10:30:00,96.23,96.28,95.99,96.27,121151.0,91.8992,91.947,91.67,91.9374,121151.0
2022-10-26 10:40:00,96.29,96.5,96.24,96.4,49615.0,91.9565,92.1571,91.9088,92.0616,49615.0
2022-10-26 10:50:00,96.42,96.47,96.21,96.21,37104.0,92.0807,92.1284,91.8801,91.8801,37104.0
2022-10-26 11:00:00,96.26,96.85,96.26,96.77,181175.0,91.9279,92.4913,91.9279,92.4149,181175.0
2022-10-26 11:10:00,96.78,96.97,96.77,96.94,479212.0,92.4245,92.6059,92.4149,92.5773,479212.0
2022-10-26 11:20:00,96.95,97.03,96.86,96.92,110713.0,92.5868,92.6632,92.5009,92.5582,110713.0
2022-10-26 11:30:00,96.9,97.02,96.88,97.01,53635.0,92.5391,92.6537,92.52,92.6441,53635.0
2022-10-26 11:40:00,97.01,97.09,96.93,97.05,74913.0,92.6441,92.7205,92.5677,92.6823,74913.0
2022-10-26 11:50:00,97.06,97.07,96.8,96.93,61758.0,92.6919,92.7014,92.4436,92.5677,61758.0
2022-10-26 12:00:00,96.93,97.15,96.93,97.03,154047.0,92.5677,92.7778,92.5677,92.6632,154047.0
2022-10-26 12:10:00,97.04,97.26,97.03,97.23,83562.0,92.6728,92.8829,92.6632,92.8542,83562.0
2022-10-26 12:20:00,97.22,97.3,97.02,97.08,55734.0,92.8447,92.9211,92.6537,92.711,55734.0
2022-10-26 12:30:00,97.1,97.26,97.06,97.07,71683.0,92.7301,92.8829,92.6919,92.7014,71683.0
2022-10-26 12:40:00,97.09,97.12,96.73,96.73,55740.0,92.7205,92.7492,92.3767,92.3767,55740.0
2022-10-26 12:50:00,96.72,96.79,96.4,96.48,47176.0,92.3672,92.434,92.0616,92.138,47176.0
2022-10-26 13:00:00,96.47,96.58,96.34,96.47,111593.0,92.1284,92.2335,92.0043,92.1284,111593.0
2022-10-26 13:10:00,96.5,96.57,96.35,96.54,177429.0,92.1571,92.2239,92.0138,92.1953,177429.0
2022-10-26 13:20:00,96.55,96.58,96.32,96.34,22878.0,92.2048,92.2335,91.9852,92.0043,22878.0
2022-10-26 13:30:00,96.34,96.34,96.16,96.28,52754.0,92.0043,92.0043,91.8324,91.947,52754.0
2022-10-26 13:40:00,96.3,96.41,96.28,96.32,99609.0,91.9661,92.0711,91.947,91.9852,99609.0
2022-10-26 13:50:00,96.32,96.52,96.32,96.5,60077.0,91.9852,92.1762,91.9852,92.1571,60077.0
2022-10-26 14:00:00,96.51,96.62,96.48,96.59,76826.0,92.1666,92.2717,92.138,92.243,76826.0
2022-10-26 14:10:00,96.57,96.63,96.38,96.38,64297.0,92.2239,92.2812,92.0425,92.0425,64297.0
2022-10-26 14:20:00,96.38,96.39,96.22,96.24,45423.0,92.0425,92.052,91.8897,91.9088,45423.0
2022-10-26 14:30:00,96.22,96.32,96.16,96.28,36463.0,91.8897,91.9852,91.8324,91.947,36463.0
2022-10-26 14:40:00,96.29,96.29,96.03,96.09,65613.0,91.9565,91.9565,91.7082,91.7655,65613.0
2022-10-26 14:50:00,96.06,96.14,95.93,96.07,94036.0,91.7369,91.8133,91.6127,91.7464,94036.0
2022-10-26 15:00:00,96.05,96.06,95.79,95.91,148308.0,91.7273,91.7369,91.479,91.5936,148308.0
2022-10-26 15:10:00,95.9,96.08,95.8,96.07,65057.0,91.5841,91.756,91.4886,91.7464,65057.0
2022-10-26 15:20:00,96.06,96.06,95.84,95.92,61737.0,91.7369,91.7369,91.5268,91.6032,61737.0
2022-10-26 15:30:00,95.91,95.98,95.8,95.9,80668.0,91.5936,91.6605,91.4886,91.5841,80668.0
2022-10-26 15:40:00,95.91,96.04,95.9,95.96,153505.0,91.5936,91.7178,91.5841,91.6414,153505.0
2022-10-26 15:50:00,95.95,95.96,95.58,95.6,197692.0,91.6318,91.6414,91.2785,91.2976,197692.0
2022-10-27 09:30:00,96.31,97.09,96.31,96.97,240713.0,91.9756,92.7205,91.9756,92.6059,240713.0
2022-10-27 09:40:00,97.01,97.01,96.39,96.43,102244.0,92.6441,92.6441,92.052,92.0902,102244.0
2022-10-27 09:50:00,96.42,96.49,95.93,96.19,121899.0,92.0807,92.1475,91.6127,91.861,121899.0
2022-10-27 10:00:00,96.19,96.82,96.15,96.6,126895.0,91.861,92.4627,91.8228,92.2526,126895.0
2022-10-27 10:10:00,96.58,97.04,96.34,96.89,63052.0,92.2335,92.6728,92.0043,92.5295,63052.0
2022-10-27 10:20:00,96.9,97.11,96.88,96.97,69043.0,92.5391,92.7396,92.52,92.6059,69043.0
2022-10-27 10:30:00,97.0,97.16,96.63,96.69,57654.0,92.6346,92.7874,92.2812,92.3385,57654.0
2022-10-27 10:40:00,96.68,96.78,96.37,96.67,45722.0,92.329,92.4245,92.0329,92.3194,45722.0
2022-10-27 10:50:00,96.69,96.96,96.48,96.48,44990.0,92.3385,92.5964,92.138,92.138,44990.0
2022-10-27 11:00:00,96.48,97.03,96.43,97.0,33312.0,92.138,92.6632,92.0902,92.6346,33312.0
2022-10-27 11:10:00,97.02,97.13,96.68,96.77,63786.0,92.6537,92.7587,92.329,92.4149,63786.0
2022-10-27 11:20:00,96.76,97.09,96.74,97.06,50963.0,92.4054,92.7205,92.3863,92.6919,50963.0
2022-10-27 11:30:00,97.05,97.19,96.69,96.69,65326.0,92.6823,92.816,92.3385,92.3385,65326.0
2022-10-27 11:40:00,96.71,96.78,96.48,96.7,35813.0,92.3576,92.4245,92.138,92.3481,35813.0
2022-10-27 11:50:00,96.73,96.94,96.68,96.92,69930.0,92.3767,92.5773,92.329,92.5582,69930.0
2022-10-27 12:00:00,96.93,97.29,96.86,97.06,491719.0,92.5677,92.9115,92.5009,92.6919,491719.0
2022-10-27 12:10:00,97.05,97.21,96.98,97.03,61946.0,92.6823,92.8351,92.6155,92.6632,61946.0
2022-10-27 12:20:00,97.02,97.07,96.65,96.65,67980.0,92.6537,92.7014,92.3003,92.3003,67980.0
2022-10-27 12:30:00,96.6,96.99,96.6,96.87,43625.0,92.2526,92.625,92.2526,92.5104,43625.0
2022-10-27 12:40:00,96.87,97.04,96.86,97.01,22720.0,92.5104,92.6728,92.5009,92.6441,22720.0
2022-10-27 12:50:00,97.0,97.19,96.99,97.17,59584.0,92.6346,92.816,92.625,92.7969,59584.0
2022-10-27 13:00:00,97.17,97.39,97.02,97.37,47141.0,92.7969,93.007,92.6537,92.9879,47141.0
2022-10-27 13:10:00,97.37,97.37,97.16,97.29,50245.0,92.9879,92.9879,92.7874,92.9115,50245.0
2022-10-27 13:20:00,97.29,97.39,97.04,97.05,75462.0,92.9115,93.007,92.6728,92.6823,75462.0
2022-10-27 13:30:00,97.04,97.19,97.04,97.09,59878.0,92.6728,92.816,92.6728,92.7205,59878.0
2022-10-27 13:40:00,97.09,97.2,97.09,97.13,53189.0,92.7205,92.8256,92.7205,92.7587,53189.0
2022-10-27 13:50:00,97.13,97.13,96.87,96.87,285301.0,92.7587,92.7587,92.5104,92.5104,285301.0
2022-10-27 14:00:00,96.87,96.91,96.69,96.71,65264.0,92.5104,92.5486,92.3385,92.3576,65264.0
2022-10-27 14:10:00,96.71,96.83,96.65,96.83,96685.0,92.3576,92.4722,92.3003,92.4722,96685.0
2022-10-27 14:20:00,96.83,96.86,96.72,96.72,49719.0,92.4722,92.5009,92.3672,92.3672,49719.0
2022-10-27 14:30:00,96.72,96.75,96.6,96.63,76038.0,92.3672,92.3958,92.2526,92.2812,76038.0
2022-10-27 14:40:00,96.61,96.65,96.49,96.49,68077.0,92.2621,92.3003,92.1475,92.1475,68077.0
2022-10-27 14:50:00,96.5,96.52,96.09,96.13,51424.0,92.1571,92.1762,91.7655,91.8037,51424.0
2022-10-27 15:00:00,96.13,96.33,95.89,95.89,57312.0,91.8037,91.9947,91.5745,91.5745,57312.0
2022-10-27 15:10:00,95.92,96.11,95.87,96.08,76661.0,91.6032,91.7846,91.5554,91.756,76661.0
2022-10-27 15:20:00,96.05,96.15,95.98,96.07,81523.0,91.7273,91.8228,91.6605,91.7464,81523.0
2022-10-27 15:30:00,96.06,96.25,95.94,96.11,108078.0,91.7369,91.9183,91.6223,91.7846,108078.0
2022-10-27 15:40:00,96.11,96.21,95.97,96.05,61383.0,91.7846,91.8801,91.6509,91.7273,61383.0
2022-10-27 15:50:00,96.05,96.11,95.76,95.85,214348.0,91.7273,91.7846,91.4504,91.5363,214348.0
2022-10-28 09:30:00,96.17,97.06,96.16,96.99,359479.0,91.8419,92.6919,91.8324,92.625,359479.0
2022-10-28 09:40:00,97.04,97.19,96.77,96.88,188339.0,92.6728,92.816,92.4149,92.52,188339.0
2022-10-28 09:50:00,96.86,97.04,96.7,96.76,86759.0,92.5009,92.6728,92.3481,92.4054,86759.0
2022-10-28 10:00:00,96.8,96.98,96.05,96.05,110139.0,92.4436,92.6155,91.7273,91.7273,110139.0
2022-10-28 10:10:00,96.06,96.32,95.79,96.23,96609.0,91.7369,91.9852,91.479,91.8992,96609.0
2022-10-28 10:20:00,96.25,96.44,95.97,96.37,82425.0,91.9183,92.0998,91.6509,92.0329,82425.0
2022-10-28 10:30:00,96.43,96.51,96.02,96.12,63128.0,92.0902,92.1666,91.6987,91.7942,63128.0
2022-10-28 10:40:00,96.12,96.69,96.1,96.69,71131.0,91.7942,92.3385,91.7751,92.3385,71131.0
2022-10-28 10:50:00,96.69,96.89,96.69,96.79,51174.0,92.3385,92.5295,92.3385,92.434,51174.0
2022-10-28 11:00:00,96.83,96.94,96.56,96.75,60246.0,92.4722,92.5773,92.2144,92.3958,60246.0
2022-10-28 11:10:00,96.75,96.93,96.63,96.78,65025.0,92.3958,92.5677,92.2812,92.4245,65025.0
2022-10-28 11:20:00,96.79,96.84,96.63,96.74,89535.0,92.434,92.4818,92.2812,92.3863,89535.0
2022-10-28 11:30:00,96.75,96.95,96.69,96.84,260028.0,92.3958,92.5868,92.3385,92.4818,260028.0
2022-10-28 11:40:00,96.85,97.12,96.85,97.12,126857.0,92.4913,92.7492,92.4913,92.7492,126857.0
2022-10-28 11:50:00,97.12,97.21,97.03,97.03,73249.0,92.7492,92.8351,92.6632,92.6632,73249.0
2022-10-28 12:00:00,97.03,97.1,96.9,97.02,44707.0,92.6632,92.7301,92.5391,92.6537,44707.0
2022-10-28 12:10:00,97.03,97.36,97.02,97.33,42153.0,92.6632,92.9784,92.6537,92.9497,42153.0
2022-10-28 12:20:00,97.33,97.59,97.32,97.55,38094.0,92.9497,93.198,92.9402,93.1598,38094.0
2022-10-28 12:30:00,97.56,97.84,97.52,97.67,82546.0,93.1694,93.4368,93.1312,93.2744,82546.0
2022-10-28 12:40:00,97.67,97.73,97.6,97.72,39006.0,93.2744,93.3317,93.2076,93.3222,39006.0
2022-10-28 12:50:00,97.71,97.79,97.66,97.69,56596.0,93.3126,93.389,93.2649,93.2935,56596.0
2022-10-28 13:00:00,97.7,97.81,97.67,97.8,77056.0,93.3031,93.4081,93.2744,93.3986,77056.0
2022-10-28 13:10:00,97.78,97.84,97.74,97.74,105139.0,93.3795,93.4368,93.3413,93.3413,105139.0
2022-10-28 13:20:00,97.73,97.8,97.65,97.72,74128.0,93.3317,93.3986,93.2553,93.3222,74128.0
2022-10-28 13:30:00,97.72,97.8,97.71,97.75,53101.0,93.3222,93.3986,93.3126,93.3508,53101.0
2022-10-28 13:40:00,97.74,97.83,97.71,97.79,37451.0,93.3413,93.4272,93.3126,93.389,37451.0
2022-10-28 13:50:00,97.8,97.83,97.62,97.62,87547.0,93.3986,93.4272,93.2267,93.2267,87547.0
2022-10-28 14:00:00,97.63,97.71,97.47,97.48,46270.0,93.2362,93.3126,93.0834,93.093,46270.0
2022-10-28 14:10:00,97.47,97.63,97.46,97.59,54829.0,93.0834,93.2362,93.0739,93.198,54829.0
2022-10-28 14:20:00,97.6,97.66,97.45,97.45,40692.0,93.2076,93.2649,93.0643,93.0643,40692.0
2022-10-28 14:30:00,97.47,97.73,97.46,97.72,42756.0,93.0834,93.3317,93.0739,93.3222,42756.0
2022-10-28 14:40:00,97.72,97.91,97.7,97.9,95218.0,93.3222,93.5036,93.3031,93.4941,95218.0
2022-10-28 14:50:00,97.9,98.06,97.89,98.05,184965.0,93.4941,93.6469,93.4845,93.6373,184965.0
2022-10-28 15:00:00,98.06,98.14,97.94,98.03,92563.0,93.6469,93.7233,93.5323,93.6182,92563.0
2022-10-28 15:10:00,98.05,98.06,97.9,97.93,58963.0,93.6373,93.6469,93.4941,93.5227,58963.0
2022-10-28 15:20:00,97.92,98.0,97.84,97.94,61218.0,93.5132,93.5896,93.4368,93.5323,61218.0
2022-10-28 15:30:00,97.92,98.01,97.85,98.01,68258.0,93.5132,93.5991,93.4463,93.5991,68258.0
2022-10-28 15:40:00,98.0,98.06,97.96,98.05,72395.0,93.5896,93.6469,93.5514,93.6373,72395.0
2022-10-28 15:50:00,98.05,98.11,97.89,97.97,152936.0,93.6373,93.6946,93.4845,93.5609,152936.0
2022-10-31 09:30:00,97.54,97.73,97.18,97.54,251919.0,93.1503,93.3317,92.8065,93.1503,251919.0
2022-10-31 09:40:00,97.54,97.71,97.07,97.07,233286.0,93.1503,93.3126,92.7014,92.7014,233286.0
2022-10-31 09:50:00,97.05,97.51,97.01,97.23,112258.0,92.6823,93.1216,92.6441,92.8542,112258.0
2022-10-31 10:00:00,97.23,97.65,97.22,97.48,170423.0,92.8542,93.2553,92.8447,93.093,170423.0
2022-10-31 10:10:00,97.48,97.88,97.37,97.72,119914.0,93.093,93.475,92.9879,93.3222,119914.0
2022-10-31 10:20:00,97.72,97.78,97.45,97.52,140453.0,93.3222,93.3795,93.0643,93.1312,140453.0
2022-10-31 10:30:00,97.48,97.72,97.35,97.72,77296.0,93.093,93.3222,92.9688,93.3222,77296.0
2022-10-31 10:40:00,97.71,98.0,97.69,97.73,102315.0,93.3126,93.5896,93.2935,93.3317,102315.0
2022-10-31 10:50:00,97.74,97.87,97.63,97.68,99650.0,93.3413,93.4654,93.2362,93.284,99650.0
2022-10-31 11:00:00,97.67,97.92,97.64,97.81,190037.0,93.2744,93.5132,93.2458,93.4081,190037.0
2022-10-31 11:10:00,97.8,97.9,97.72,97.84,87941.0,93.3986,93.4941,93.3222,93.4368,87941.0
2022-10-31 11:20:00,97.84,98.09,97.76,97.94,86072.0,93.4368,93.6755,93.3604,93.5323,86072.0
2022-10-31 11:30:00,97.93,98.09,97.86,98.01,79411.0,93.5227,93.6755,93.4559,93.5991,79411.0
2022-10-31 11:40:00,98.02,98.23,98.01,98.17,88109.0,93.6087,93.8092,93.5991,93.7519,88109.0
2022-10-31 11:50:00,98.18,98.33,97.78,97.93,91250.0,93.7615,93.9047,93.3795,93.5227,91250.0
2022-10-31 12:00:00,97.94,98.05,97.79,97.92,35523.0,93.5323,93.6373,93.389,93.5132,35523.0
2022-10-31 12:10:00,97.94,98.31,97.91,98.21,100612.0,93.5323,93.8856,93.5036,93.7901,100612.0
2022-10-31 12:20:00,98.2,98.27,97.95,97.97,64493.0,93.7806,93.8474,93.5418,93.5609,64493.0
2022-10-31 12:30:00,97.95,97.99,97.77,97.84,52429.0,93.5418,93.58,93.3699,93.4368,52429.0
2022-10-31 12:40:00,97.83,97.91,97.72,97.79,53289.0,93.4272,93.5036,93.3222,93.389,53289.0
2022-10-31 12:50:00,97.78,97.87,97.66,97.86,52318.0,93.3795,93.4654,93.2649,93.4559,52318.0
2022-10-31 13:00:00,97.87,97.94,97.67,97.86,117935.0,93.4654,93.5323,93.2744,93.4559,117935.0
2022-10-31 13:10:00,97.83,98.03,97.78,98.03,37315.0,93.4272,93.6182,93.3795,93.6182,37315.0
2022-10-31 13:20:00,98.03,98.2,98.01,98.18,53713.0,93.6182,93.7806,93.5991,93.7615,53713.0
2022-10-31 13:30:00,98.18,98.22,98.15,98.17,45908.0,93.7615,93.7997,93.7328,93.7519,45908.0
2022-10-31 13:40:00,98.15,98.15,98.03,98.08,52476.0,93.7328,93.7328,93.6182,93.666,52476.0
2022-10-31 13:50:00,98.06,98.14,97.99,98.13,246978.0,93.6469,93.7233,93.58,93.7137,246978.0
2022-10-31 14:00:00,98.12,98.23,98.07,98.11,88768.0,93.7042,93.8092,93.6564,93.6946,88768.0
2022-10-31 14:10:00,98.07,98.14,98.02,98.13,72745.0,93.6564,93.7233,93.6087,93.7137,72745.0
2022-10-31 14:20:00,98.11,98.19,98.09,98.09,27107.0,93.6946,93.771,93.6755,93.6755,27107.0
2022-10-31 14:30:00,98.08,98.31,98.06,98.29,135626.0,93.666,93.8856,93.6469,93.8665,135626.0
2022-10-31 14:40:00,98.28,98.3,98.08,98.13,44350.0,93.857,93.8761,93.666,93.7137,44350.0
2022-10-31 14:50:00,98.12,98.21,97.95,98.05,138624.0,93.7042,93.7901,93.5418,93.6373,138624.0
2022-10-31 15:00:00,98.06,98.06,97.79,97.81,129795.0,93.6469,93.6469,93.389,93.4081,129795.0
2022-10-31 15:10:00,97.82,98.13,97.82,98.11,78187.0,93.4177,93.7137,93.4177,93.6946,78187.0
2022-10-31 15:20:00,98.11,98.19,98.03,98.17,68442.0,93.6946,93.771,93.6182,93.7519,68442.0
2022-10-31 15:30:00,98.16,98.29,98.1,98.26,190137.0,93.7424,93.8665,93.6851,93.8379,190137.0
2022-10-31 15:40:00,98.27,98.32,98.2,98.22,107128.0,93.8474,93.8952,93.7806,93.7997,107128.0
2022-10-31 15:50:00,98.2,98.2,97.78,97.92,489730.0,93.7806,93.7806,93.3795,93.5132,489730.0
2022-11-01 09:30:00,98.92,98.99,98.33,98.5,243975.0,94.4682,94.535,93.9047,94.0671,243975.0
2022-11-01 09:40:00,98.53,98.65,98.2,98.47,251871.0,94.0957,94.2103,93.7806,94.0384,251871.0
2022-11-01 09:50:00,98.46,98.72,98.31,98.63,65280.0,94.0289,94.2772,93.8856,94.1912,65280.0
2022-11-01 10:00:00,98.63,98.68,97.99,98.0,127480.0,94.1912,94.239,93.58,93.5896,127480.0
2022-11-01 10:10:00,97.97,98.37,97.97,98.19,135920.0,93.5609,93.9429,93.5609,93.771,135920.0
2022-11-01 10:20:00,98.19,98.5,98.07,98.36,67643.0,93.771,94.0671,93.6564,93.9334,67643.0
2022-11-01 10:30:00,98.4,98.54,98.22,98.25,87311.0,93.9716,94.1053,93.7997,93.8283,87311.0
2022-11-01 10:40:00,98.25,98.25,97.89,98.13,84011.0,93.8283,93.8283,93.4845,93.7137,84011.0
2022-11-01 10:50:00,98.15,98.27,97.94,98.05,315333.0,93.7328,93.8474,93.5323,93.6373,315333.0
2022-11-01 11:00:00,98.06,98.27,98.02,98.18,266034.0,93.6469,93.8474,93.6087,93.7615,266034.0
2022-11-01 11:10:00,98.18,98.3,98.02,98.02,176460.0,93.7615,93.8761,93.6087,93.6087,176460.0
2022-11-01 11:20:00,98.0,98.22,97.94,98.2,35928.0,93.5896,93.7997,93.5323,93.7806,35928.0
2022-11-01 11:30:00,98.21,98.29,97.81,97.84,97129.0,93.7901,93.8665,93.4081,93.4368,97129.0
2022-11-01 11:40:00,97.86,98.11,97.83,98.07,75732.0,93.4559,93.6946,93.4272,93.6564,75732.0
2022-11-01 11:50:00,98.06,98.23,98.01,98.21,33793.0,93.6469,93.8092,93.5991,93.7901,33793.0
2022-11-01 12:00:00,98.2,98.61,98.17,98.32,60445.0,93.7806,94.1721,93.7519,93.8952,60445.0
2022-11-01 12:10:00,98.33,98.44,98.2,98.24,21101.0,93.9047,94.0098,93.7806,93.8188,21101.0
2022-11-01 12:20:00,98.24,98.36,98.16,98.28,67412.0,93.8188,93.9334,93.7424,93.857,67412.0
2022-11-01 12:30:00,98.27,98.42,98.26,98.42,51437.0,93.8474,93.9907,93.8379,93.9907,51437.0
2022-11-01 12:40:00,98.42,98.66,98.35,98.65,159963.0,93.9907,94.2199,93.9238,94.2103,159963.0
2022-11-01 12:50:00,98.66,98.67,98.51,98.61,39820.0,94.2199,94.2294,94.0766,94.1721,39820.0
2022-11-01 13:00:00,98.6,98.7,98.55,98.58,30642.0,94.1626,94.2581,94.1148,94.1435,30642.0
2022-11-01 13:10:00,98.61,98.84,98.6,98.81,29732.0,94.1721,94.3918,94.1626,94.3631,29732.0
2022-11-01 13:20:00,98.83,98.89,98.75,98.78,43222.0,94.3822,94.4395,94.3058,94.3345,43222.0
2022-11-01 13:30:00,98.77,98.79,98.61,98.64,22853.0,94.3249,94.344,94.1721,94.2008,22853.0
2022-11-01 13:40:00,98.63,98.8,98.62,98.75,79940.0,94.1912,94.3536,94.1817,94.3058,79940.0
2022-11-01 13:50:00,98.76,98.82,98.68,98.81,83307.0,94.3154,94.3727,94.239,94.3631,83307.0
2022-11-01 14:00:00,98.81,98.85,98.65,98.73,134264.0,94.3631,94.4013,94.2103,94.2867,134264.0
2022-11-01 14:10:00,98.73,98.76,98.62,98.63,101128.0,94.2867,94.3154,94.1817,94.1912,101128.0
2022-11-01 14:20:00,98.6,98.63,98.51,98.6,58222.0,94.1626,94.1912,94.0766,94.1626,58222.0
2022-11-01 14:30:00,98.6,98.61,98.38,98.5,163613.0,94.1626,94.1721,93.9525,94.0671,163613.0
2022-11-01 14:40:00,98.5,98.54,98.3,98.34,26957.0,94.0671,94.1053,93.8761,93.9143,26957.0
2022-11-01 14:50:00,98.34,98.55,98.33,98.51,143727.0,93.9143,94.1148,93.9047,94.0766,143727.0
2022-11-01 15:00:00,98.5,98.54,98.42,98.5,289868.0,94.0671,94.1053,93.9907,94.0671,289868.0
2022-11-01 15:10:00,98.5,98.5,98.22,98.27,73191.0,94.0671,94.0671,93.7997,93.8474,73191.0
2022-11-01 15:20:00,98.27,98.35,98.14,98.14,74015.0,93.8474,93.9238,93.7233,93.7233,74015.0
2022-11-01 15:30:00,98.18,98.22,98.09,98.09,80708.0,93.7615,93.7997,93.6755,93.6755,80708.0
2022-11-01 15:40:00,98.09,98.34,98.07,98.33,139062.0,93.6755,93.9143,93.6564,93.9047,139062.0
2022-11-01 15:50:00,98.33,98.41,98.24,98.31,375656.0,93.9047,93.9811,93.8188,93.8856,375656.0
2022-11-02 09:30:00,97.71,97.77,96.95,96.97,179490.0,93.3126,93.3699,92.5868,92.6059,179490.0
2022-11-02 09:40:00,96.97,97.17,96.89,96.96,53024.0,92.6059,92.7969,92.5295,92.5964,53024.0
2022-11-02 09:50:00,96.93,97.17,96.91,96.95,54317.0,92.5677,92.7969,92.5486,92.5868,54317.0
2022-11-02 10:00:00,97.01,97.23,96.85,96.92,61967.0,92.6441,92.8542,92.4913,92.5582,61967.0
2022-11-02 10:10:00,96.91,96.95,96.75,96.9,37438.0,92.5486,92.5868,92.3958,92.5391,37438.0
2022-11-02 10:20:00,96.87,96.96,96.8,96.85,67727.0,92.5104,92.5964,92.4436,92.4913,67727.0
2022-11-02 10:30:00,96.88,97.01,96.87,96.9,27384.0,92.52,92.6441,92.5104,92.5391,27384.0
2022-11-02 10:40:00,96.92,97.1,96.87,97.07,49276.0,92.5582,92.7301,92.5104,92.7014,49276.0
2022-11-02 10:50:00,97.06,97.22,96.94,97.15,71236.0,92.6919,92.8447,92.5773,92.7778,71236.0
2022-11-02 11:00:00,97.16,97.25,97.09,97.15,38644.0,92.7874,92.8733,92.7205,92.7778,38644.0
2022-11-02 11:10:00,97.13,97.16,96.98,97.0,21209.0,92.7587,92.7874,92.6155,92.6346,21209.0
2022-11-02 11:20:00,97.01,97.08,96.92,96.98,35498.0,92.6441,92.711,92.5582,92.6155,35498.0
2022-11-02 11:30:00,96.97,97.12,96.89,97.02,82972.0,92.6059,92.7492,92.5295,92.6537,82972.0
2022-11-02 11:40:00,97.0,97.08,96.96,97.05,37640.0,92.6346,92.711,92.5964,92.6823,37640.0
2022-11-02 11:50:00,97.06,97.07,96.91,96.93,50523.0,92.6919,92.7014,92.5486,92.5677,50523.0
2022-11-02 12:00:00,96.91,96.94,96.71,96.74,32487.0,92.5486,92.5773,92.3576,92.3863,32487.0
2022-11-02 12:10:00,96.74,96.75,96.52,96.57,19921.0,92.3863,92.3958,92.1762,92.2239,19921.0
2022-11-02 12:20:00,96.58,96.65,96.51,96.58,38309.0,92.2335,92.3003,92.1666,92.2335,38309.0
2022-11-02 12:30:00,96.58,96.65,96.45,96.47,52585.0,92.2335,92.3003,92.1093,92.1284,52585.0
2022-11-02 12:40:00,96.47,96.71,96.46,96.71,34022.0,92.1284,92.3576,92.1189,92.3576,34022.0
2022-11-02 12:50:00,96.71,96.86,96.71,96.79,45674.0,92.3576,92.5009,92.3576,92.434,45674.0
2022-11-02 13:00:00,96.79,96.8,96.7,96.74,52187.0,92.434,92.4436,92.3481,92.3863,52187.0
2022-11-02 13:10:00,96.76,96.8,96.68,96.76,237050.0,92.4054,92.4436,92.329,92.4054,237050.0
2022-11-02 13:20:00,96.75,96.75,96.63,96.66,25655.0,92.3958,92.3958,92.2812,92.3099,25655.0
2022-11-02 13:30:00,96.67,96.81,96.62,96.81,39502.0,92.3194,92.4531,92.2717,92.4531,39502.0
2022-11-02 13:40:00,96.81,97.0,96.81,96.99,69196.0,92.4531,92.6346,92.4531,92.625,69196.0
2022-11-02 13:50:00,97.0,97.06,96.85,96.95,58471.0,92.6346,92.6919,92.4913,92.5868,58471.0
2022-11-02 14:00:00,96.99,98.34,96.91,98.34,93735.0,92.625,93.9143,92.5486,93.9143,93735.0
2022-11-02 14:10:00,98.33,98.38,97.81,97.99,82595.0,93.9047,93.9525,93.4081,93.58,82595.0
2022-11-02 14:20:00,98.05,98.56,97.93,98.56,45459.0,93.6373,94.1244,93.5227,94.1244,45459.0
2022-11-02 14:30:00,98.59,98.63,96.94,97.27,286832.0,94.153,94.1912,92.5773,92.8924,286832.0
2022-11-02 14:40:00,97.26,97.98,96.98,97.04,291558.0,92.8829,93.5705,92.6155,92.6728,291558.0
2022-11-02 14:50:00,97.03,97.16,95.98,96.32,252626.0,92.6632,92.7874,91.6605,91.9852,252626.0
2022-11-02 15:00:00,96.29,96.89,96.2,96.79,735249.0,91.9565,92.5295,91.8706,92.434,735249.0
2022-11-02 15:10:00,96.8,96.8,95.75,95.75,129881.0,92.4436,92.4436,91.4408,91.4408,129881.0
2022-11-02 15:20:00,95.74,95.74,94.93,95.2,211336.0,91.4313,91.4313,90.6577,90.9156,211336.0
2022-11-02 15:30:00,95.17,95.53,95.02,95.41,161004.0,90.8869,91.2307,90.7437,91.1161,161004.0
2022-11-02 15:40:00,95.37,95.48,95.17,95.27,157541.0,91.0779,91.183,90.8869,90.9824,157541.0
2022-11-02 15:50:00,95.29,95.29,94.91,94.98,217322.0,91.0015,91.0015,90.6386,90.7055,217322.0
2022-11-03 09:30:00,93.9,94.0,93.22,93.58,263675.0,89.6741,89.7696,89.0247,89.3685,263675.0
2022-11-03 09:40:00,93.52,93.98,93.37,93.42,156501.0,89.3112,89.7505,89.1679,89.2157,156501.0
2022-11-03 09:50:00,93.4,93.43,93.0,93.01,96709.0,89.1966,89.2252,88.8146,88.8241,96709.0
2022-11-03 10:00:00,93.03,93.58,93.01,93.25,211715.0,88.8432,89.3685,88.8241,89.0533,211715.0
2022-11-03 10:10:00,93.26,93.85,93.21,93.73,132458.0,89.0629,89.6263,89.0151,89.5117,132458.0
2022-11-03 10:20:00,93.77,94.18,93.72,94.15,103514.0,89.5499,89.9415,89.5022,89.9128,103514.0
2022-11-03 10:30:00,94.16,94.16,93.78,93.99,88706.0,89.9224,89.9224,89.5595,89.76,88706.0
2022-11-03 10:40:00,93.98,94.43,93.95,94.43,95268.0,89.7505,90.1802,89.7218,90.1802,95268.0
2022-11-03 10:50:00,94.43,94.63,94.25,94.6,53257.0,90.1802,90.3712,90.0083,90.3426,53257.0
2022-11-03 11:00:00,94.61,94.64,94.33,94.36,61545.0,90.3521,90.3808,90.0847,90.1134,61545.0
2022-11-03 11:10:00,94.37,94.58,94.09,94.28,110601.0,90.1229,90.3235,89.8555,90.037,110601.0
2022-11-03 11:20:00,94.27,94.47,94.21,94.31,103022.0,90.0274,90.2184,89.9701,90.0656,103022.0
2022-11-03 11:30:00,94.31,94.54,94.14,94.52,103051.0,90.0656,90.2853,89.9033,90.2662,103051.0
2022-11-03 11:40:00,94.53,94.58,94.37,94.41,80486.0,90.2757,90.3235,90.1229,90.1611,80486.0
2022-11-03 11:50:00,94.39,94.46,94.26,94.35,71685.0,90.142,90.2089,90.0179,90.1038,71685.0
2022-11-03 12:00:00,94.35,94.59,94.27,94.46,63885.0,90.1038,90.333,90.0274,90.2089,63885.0
2022-11-03 12:10:00,94.44,94.73,94.42,94.7,36414.0,90.1898,90.4667,90.1707,90.4381,36414.0
2022-11-03 12:20:00,94.69,94.76,94.56,94.67,34139.0,90.4285,90.4954,90.3044,90.4094,34139.0
2022-11-03 12:30:00,94.67,94.75,94.47,94.58,40827.0,90.4094,90.4858,90.2184,90.3235,40827.0
2022-11-03 12:40:00,94.58,94.92,94.56,94.87,56250.0,90.3235,90.6482,90.3044,90.6004,56250.0
2022-11-03 12:50:00,94.87,95.1,94.86,95.04,35409.0,90.6004,90.8201,90.5909,90.7628,35409.0
2022-11-03 13:00:00,95.03,95.08,94.86,95.0,52372.0,90.7532,90.801,90.5909,90.7246,52372.0
2022-11-03 13:10:00,94.98,95.05,94.91,94.93,45917.0,90.7055,90.7723,90.6386,90.6577,45917.0
2022-11-03 13:20:00,94.94,94.98,94.75,94.87,47459.0,90.6673,90.7055,90.4858,90.6004,47459.0
2022-11-03 13:30:00,94.86,94.88,94.68,94.83,34186.0,90.5909,90.61,90.419,90.5622,34186.0
2022-11-03 13:40:00,94.84,94.85,94.7,94.78,41799.0,90.5718,90.5813,90.4381,90.5145,41799.0
2022-11-03 13:50:00,94.79,94.8,94.65,94.68,81155.0,90.524,90.5336,90.3903,90.419,81155.0
2022-11-03 14:00:00,94.69,94.76,94.58,94.7,124934.0,90.4285,90.4954,90.3235,90.4381,124934.0
2022-11-03 14:10:00,94.69,94.71,94.56,94.69,53831.0,90.4285,90.4476,90.3044,90.4285,53831.0
2022-11-03 14:20:00,94.7,94.9,94.69,94.89,86155.0,90.4381,90.6291,90.4285,90.6195,86155.0
2022-11-03 14:30:00,94.88,94.97,94.75,94.79,39670.0,90.61,90.6959,90.4858,90.524,39670.0
2022-11-03 14:40:00,94.8,94.89,94.76,94.86,97886.0,90.5336,90.6195,90.4954,90.5909,97886.0
2022-11-03 14:50:00,94.85,94.95,94.83,94.95,59252.0,90.5813,90.6768,90.5622,90.6768,59252.0
2022-11-03 15:00:00,94.95,94.97,94.84,94.89,82098.0,90.6768,90.6959,90.5718,90.6195,82098.0
2022-11-03 15:10:00,94.9,94.97,94.85,94.86,96222.0,90.6291,90.6959,90.5813,90.5909,96222.0
2022-11-03 15:20:00,94.86,94.91,94.82,94.87,51340.0,90.5909,90.6386,90.5527,90.6004,51340.0
2022-11-03 15:30:00,94.87,94.99,94.81,94.87,208485.0,90.6004,90.715,90.5431,90.6004,208485.0
2022-11-03 15:40:00,94.87,94.91,94.69,94.76,138742.0,90.6004,90.6386,90.4285,90.4954,138742.0
2022-11-03 15:50:00,94.76,94.79,94.43,94.43,247903.0,90.4954,90.524,90.1802,90.1802,247903.0
2022-11-04 09:30:00,95.58,95.91,95.44,95.66,201937.0,91.2785,91.5936,91.1448,91.3549,201937.0
2022-11-04 09:40:00,95.62,95.62,94.95,95.0,213895.0,91.3167,91.3167,90.6768,90.7246,213895.0
2022-11-04 09:50:00,95.0,95.44,94.85,95.41,94211.0,90.7246,91.1448,90.5813,91.1161,94211.0
2022-11-04 10:00:00,95.42,95.54,95.15,95.4,106515.0,91.1257,91.2403,90.8678,91.1066,106515.0
2022-11-04 10:10:00,95.39,96.01,95.37,95.8,120393.0,91.097,91.6891,91.0779,91.4886,120393.0
2022-11-04 10:20:00,95.84,96.28,95.79,96.24,47434.0,91.5268,91.947,91.479,91.9088,47434.0
2022-11-04 10:30:00,96.25,96.42,96.14,96.14,65483.0,91.9183,92.0807,91.8133,91.8133,65483.0
2022-11-04 10:40:00,96.16,96.43,96.07,96.2,44048.0,91.8324,92.0902,91.7464,91.8706,44048.0
2022-11-04 10:50:00,96.22,96.22,95.88,95.99,65297.0,91.8897,91.8897,91.565,91.67,65297.0
2022-11-04 11:00:00,96.03,96.16,95.86,95.91,38826.0,91.7082,91.8324,91.5459,91.5936,38826.0
2022-11-04 11:10:00,95.91,96.06,95.81,95.87,41615.0,91.5936,91.7369,91.4981,91.5554,41615.0
2022-11-04 11:20:00,95.84,95.96,95.43,95.45,79139.0,91.5268,91.6414,91.1352,91.1543,79139.0
2022-11-04 11:30:00,95.46,95.64,95.23,95.29,91439.0,91.1639,91.3358,90.9442,91.0015,91439.0
2022-11-04 11:40:00,95.27,95.27,94.92,94.94,74928.0,90.9824,90.9824,90.6482,90.6673,74928.0
2022-11-04 11:50:00,94.95,94.95,94.5,94.51,84416.0,90.6768,90.6768,90.2471,90.2566,84416.0
2022-11-04 12:00:00,94.5,94.6,94.21,94.52,214096.0,90.2471,90.3426,89.9701,90.2662,214096.0
2022-11-04 12:10:00,94.51,94.76,94.32,94.74,144861.0,90.2566,90.4954,90.0752,90.4763,144861.0
2022-11-04 12:20:00,94.72,94.86,94.52,94.83,58394.0,90.4572,90.5909,90.2662,90.5622,58394.0
2022-11-04 12:30:00,94.77,94.84,94.45,94.46,76992.0,90.5049,90.5718,90.1993,90.2089,76992.0
2022-11-04 12:40:00,94.46,94.56,94.29,94.4,96272.0,90.2089,90.3044,90.0465,90.1516,96272.0
2022-11-04 12:50:00,94.4,94.69,94.39,94.66,31640.0,90.1516,90.4285,90.142,90.3999,31640.0
2022-11-04 13:00:00,94.61,94.89,94.39,94.41,79032.0,90.3521,90.6195,90.142,90.1611,79032.0
2022-11-04 13:10:00,94.4,94.88,94.4,94.79,58975.0,90.1516,90.61,90.1516,90.524,58975.0
2022-11-04 13:20:00,94.78,94.85,94.66,94.74,27599.0,90.5145,90.5813,90.3999,90.4763,27599.0
2022-11-04 13:30:00,94.73,94.84,94.61,94.74,36210.0,90.4667,90.5718,90.3521,90.4763,36210.0
2022-11-04 13:40:00,94.7,94.75,94.57,94.75,55389.0,90.4381,90.4858,90.3139,90.4858,55389.0
2022-11-04 13:50:00,94.75,94.76,94.59,94.61,68825.0,90.4858,90.4954,90.333,90.3521,68825.0
2022-11-04 14:00:00,94.63,94.71,94.38,94.48,59012.0,90.3712,90.4476,90.1325,90.228,59012.0
2022-11-04 14:10:00,94.48,94.83,94.46,94.83,45704.0,90.228,90.5622,90.2089,90.5622,45704.0
2022-11-04 14:20:00,94.83,95.07,94.76,95.04,57485.0,90.5622,90.7914,90.4954,90.7628,57485.0
2022-11-04 14:30:00,95.05,95.13,94.99,95.1,63012.0,90.7723,90.8487,90.715,90.8201,63012.0
2022-11-04 14:40:00,95.1,95.4,95.08,95.24,70154.0,90.8201,91.1066,90.801,90.9538,70154.0
2022-11-04 14:50:00,95.28,95.52,95.27,95.45,74031.0,90.992,91.2212,90.9824,91.1543,74031.0
2022-11-04 15:00:00,95.42,95.69,95.38,95.66,77500.0,91.1257,91.3835,91.0875,91.3549,77500.0
2022-11-04 15:10:00,95.68,95.74,95.62,95.67,100785.0,91.374,91.4313,91.3167,91.3644,100785.0
2022-11-04 15:20:00,95.66,95.66,95.49,95.57,75119.0,91.3549,91.3549,91.1925,91.2689,75119.0
2022-11-04 15:30:00,95.5,95.7,95.43,95.56,66801.0,91.2021,91.3931,91.1352,91.2594,66801.0
2022-11-04 15:40:00,95.56,95.98,95.51,95.89,64342.0,91.2594,91.6605,91.2116,91.5745,64342.0
2022-11-04 15:50:00,95.91,95.98,95.71,95.97,164275.0,91.5936,91.6605,91.4026,91.6509,164275.0
2022-11-07 09:30:00,96.42,96.86,96.14,96.18,123121.0,92.0807,92.5009,91.8133,91.8515,123121.0
2022-11-07 09:40:00,96.17,96.34,96.1,96.18,80176.0,91.8419,92.0043,91.7751,91.8515,80176.0
2022-11-07 09:50:00,96.17,96.29,95.71,95.81,96378.0,91.8419,91.9565,91.4026,91.4981,96378.0
2022-11-07 10:00:00,95.8,96.23,95.76,96.11,78618.0,91.4886,91.8992,91.4504,91.7846,78618.0
2022-11-07 10:10:00,96.11,96.39,95.93,96.29,95041.0,91.7846,92.052,91.6127,91.9565,95041.0
2022-11-07 10:20:00,96.24,96.24,95.86,96.01,66382.0,91.9088,91.9088,91.5459,91.6891,66382.0
2022-11-07 10:30:00,96.02,96.05,95.74,95.78,42431.0,91.6987,91.7273,91.4313,91.4695,42431.0
2022-11-07 10:40:00,95.8,96.06,95.71,95.94,57836.0,91.4886,91.7369,91.4026,91.6223,57836.0
2022-11-07 10:50:00,95.89,96.08,95.86,96.04,42203.0,91.5745,91.756,91.5459,91.7178,42203.0
2022-11-07 11:00:00,96.05,96.15,95.9,96.04,41967.0,91.7273,91.8228,91.5841,91.7178,41967.0
2022-11-07 11:10:00,96.03,96.24,95.97,96.18,36309.0,91.7082,91.9088,91.6509,91.8515,36309.0
2022-11-07 11:20:00,96.17,96.32,96.11,96.28,24476.0,91.8419,91.9852,91.7846,91.947,24476.0
2022-11-07 11:30:00,96.28,96.43,96.26,96.26,45079.0,91.947,92.0902,91.9279,91.9279,45079.0
2022-11-07 11:40:00,96.21,96.21,95.9,95.99,33600.0,91.8801,91.8801,91.5841,91.67,33600.0
2022-11-07 11:50:00,96.0,96.08,95.85,95.87,45017.0,91.6796,91.756,91.5363,91.5554,45017.0
2022-11-07 12:00:00,95.86,96.12,95.79,96.12,62002.0,91.5459,91.7942,91.479,91.7942,62002.0
2022-11-07 12:10:00,96.09,96.15,96.02,96.11,35703.0,91.7655,91.8228,91.6987,91.7846,35703.0
2022-11-07 12:20:00,96.08,96.24,96.04,96.23,32242.0,91.756,91.9088,91.7178,91.8992,32242.0
2022-11-07 12:30:00,96.23,96.28,96.06,96.1,125511.0,91.8992,91.947,91.7369,91.7751,125511.0
2022-11-07 12:40:00,96.13,96.2,96.02,96.08,29652.0,91.8037,91.8706,91.6987,91.756,29652.0
2022-11-07 12:50:00,96.06,96.06,95.93,96.04,35675.0,91.7369,91.7369,91.6127,91.7178,35675.0
2022-11-07 13:00:00,96.04,96.31,96.03,96.31,46376.0,91.7178,91.9756,91.7082,91.9756,46376.0
2022-11-07 13:10:00,96.31,96.34,96.25,96.3,37172.0,91.9756,92.0043,91.9183,91.9661,37172.0
2022-11-07 13:20:00,96.3,96.3,96.13,96.19,22419.0,91.9661,91.9661,91.8037,91.861,22419.0
2022-11-07 13:30:00,96.2,96.22,96.09,96.12,34758.0,91.8706,91.8897,91.7655,91.7942,34758.0
2022-11-07 13:40:00,96.14,96.26,96.09,96.26,38894.0,91.8133,91.9279,91.7655,91.9279,38894.0
2022-11-07 13:50:00,96.27,96.37,96.24,96.37,46736.0,91.9374,92.0329,91.9088,92.0329,46736.0
2022-11-07 14:00:00,96.37,96.47,96.37,96.42,107812.0,92.0329,92.1284,92.0329,92.0807,107812.0
2022-11-07 14:10:00,96.43,96.79,96.4,96.79,61435.0,92.0902,92.434,92.0616,92.434,61435.0
2022-11-07 14:20:00,96.79,96.97,96.75,96.97,51924.0,92.434,92.6059,92.3958,92.6059,51924.0
2022-11-07 14:30:00,96.96,97.09,96.96,97.05,67449.0,92.5964,92.7205,92.5964,92.6823,67449.0
2022-11-07 14:40:00,97.05,97.08,96.97,97.01,63795.0,92.6823,92.711,92.6059,92.6441,63795.0
2022-11-07 14:50:00,97.0,97.0,96.78,96.79,70092.0,92.6346,92.6346,92.4245,92.434,70092.0
2022-11-07 15:00:00,96.8,96.92,96.79,96.87,39848.0,92.4436,92.5582,92.434,92.5104,39848.0
2022-11-07 15:10:00,96.86,97.02,96.84,97.01,58150.0,92.5009,92.6537,92.4818,92.6441,58150.0
2022-11-07 15:20:00,96.99,97.02,96.87,96.94,46813.0,92.625,92.6537,92.5104,92.5773,46813.0
2022-11-07 15:30:00,96.92,96.99,96.82,96.9,159321.0,92.5582,92.625,92.4627,92.5391,159321.0
2022-11-07 15:40:00,96.91,96.99,96.87,96.97,79901.0,92.5486,92.625,92.5104,92.6059,79901.0
2022-11-07 15:50:00,96.97,96.98,96.77,96.86,111173.0,92.6059,92.6155,92.4149,92.5009,111173.0
2022-11-08 09:30:00,97.27,97.29,96.71,96.73,157970.0,92.8924,92.9115,92.3576,92.3767,157970.0
2022-11-08 09:40:00,96.77,96.81,96.61,96.77,141374.0,92.4149,92.4531,92.2621,92.4149,141374.0
2022-11-08 09:50:00,96.75,97.16,96.71,96.92,112990.0,92.3958,92.7874,92.3576,92.5582,112990.0
2022-11-08 10:00:00,96.92,97.11,96.87,97.09,119455.0,92.5582,92.7396,92.5104,92.7205,119455.0
2022-11-08 10:10:00,97.08,97.4,97.0,97.25,107858.0,92.711,93.0166,92.6346,92.8733,107858.0
2022-11-08 10:20:00,97.26,97.42,97.19,97.25,84864.0,92.8829,93.0357,92.816,92.8733,84864.0
2022-11-08 10:30:00,97.28,97.67,97.26,97.61,169730.0,92.902,93.2744,92.8829,93.2171,169730.0
2022-11-08 10:40:00,97.62,97.78,97.58,97.77,75855.0,93.2267,93.3795,93.1885,93.3699,75855.0
2022-11-08 10:50:00,97.78,97.83,97.65,97.75,53921.0,93.3795,93.4272,93.2553,93.3508,53921.0
2022-11-08 11:00:00,97.75,97.83,97.63,97.81,52956.0,93.3508,93.4272,93.2362,93.4081,52956.0
2022-11-08 11:10:00,97.81,97.94,97.81,97.87,29258.0,93.4081,93.5323,93.4081,93.4654,29258.0
2022-11-08 11:20:00,97.88,98.03,97.87,97.96,90486.0,93.475,93.6182,93.4654,93.5514,90486.0
2022-11-08 11:30:00,97.96,98.14,97.95,98.11,52124.0,93.5514,93.7233,93.5418,93.6946,52124.0
2022-11-08 11:40:00,98.14,98.18,97.99,98.01,53879.0,93.7233,93.7615,93.58,93.5991,53879.0
2022-11-08 11:50:00,98.01,98.07,97.94,97.97,41382.0,93.5991,93.6564,93.5323,93.5609,41382.0
2022-11-08 12:00:00,97.98,98.03,97.88,97.94,41482.0,93.5705,93.6182,93.475,93.5323,41482.0
2022-11-08 12:10:00,97.94,97.99,97.73,97.8,65043.0,93.5323,93.58,93.3317,93.3986,65043.0
2022-11-08 12:20:00,97.79,97.88,97.73,97.79,58794.0,93.389,93.475,93.3317,93.389,58794.0
2022-11-08 12:30:00,97.78,97.84,97.65,97.71,44432.0,93.3795,93.4368,93.2553,93.3126,44432.0
2022-11-08 12:40:00,97.73,97.84,97.72,97.75,37487.0,93.3317,93.4368,93.3222,93.3508,37487.0
2022-11-08 12:50:00,97.76,97.79,97.62,97.68,33518.0,93.3604,93.389,93.2267,93.284,33518.0
2022-11-08 13:00:00,97.67,97.81,97.61,97.73,30996.0,93.2744,93.4081,93.2171,93.3317,30996.0
2022-11-08 13:10:00,97.73,97.76,97.4,97.4,54649.0,93.3317,93.3604,93.0166,93.0166,54649.0
2022-11-08 13:20:00,97.39,97.4,96.82,96.89,60379.0,93.007,93.0166,92.4627,92.5295,60379.0
2022-11-08 13:30:00,96.81,97.02,96.67,97.02,78806.0,92.4531,92.6537,92.3194,92.6537,78806.0
2022-11-08 13:40:00,97.01,97.1,96.93,96.95,58769.0,92.6441,92.7301,92.5677,92.5868,58769.0
2022-11-08 13:50:00,96.96,97.07,96.7,96.78,115187.0,92.5964,92.7014,92.3481,92.4245,115187.0
2022-11-08 14:00:00,96.77,96.86,96.6,96.62,83492.0,92.4149,92.5009,92.2526,92.2717,83492.0
2022-11-08 14:10:00,96.61,96.85,96.56,96.72,54348.0,92.2621,92.4913,92.2144,92.3672,54348.0
2022-11-08 14:20:00,96.72,96.76,96.03,96.04,161576.0,92.3672,92.4054,91.7082,91.7178,161576.0
2022-11-08 14:30:00,96.03,96.53,95.94,96.5,76797.0,91.7082,92.1857,91.6223,92.1571,76797.0
2022-11-08 14:40:00,96.49,96.78,96.48,96.75,75084.0,92.1475,92.4245,92.138,92.3958,75084.0
2022-11-08 14:50:00,96.75,96.86,96.68,96.68,214764.0,92.3958,92.5009,92.329,92.329,214764.0
2022-11-08 15:00:00,96.68,96.95,96.65,96.75,98569.0,92.329,92.5868,92.3003,92.3958,98569.0
2022-11-08 15:10:00,96.76,96.88,96.7,96.85,82807.0,92.4054,92.52,92.3481,92.4913,82807.0
2022-11-08 15:20:00,96.88,97.06,96.77,97.03,150634.0,92.52,92.6919,92.4149,92.6632,150634.0
2022-11-08 15:30:00,97.03,97.41,97.02,97.32,139758.0,92.6632,93.0261,92.6537,92.9402,139758.0
2022-11-08 15:40:00,97.33,97.39,97.19,97.21,111066.0,92.9497,93.007,92.816,92.8351,111066.0
2022-11-08 15:50:00,97.25,97.28,96.9,96.99,186591.0,92.8733,92.902,92.5391,92.625,186591.0
2022-11-09 09:30:00,96.34,96.34,95.61,95.7,164241.0,92.0043,92.0043,91.3071,91.3931,164241.0
2022-11-09 09:40:00,95.71,96.2,95.71,96.05,147051.0,91.4026,91.8706,91.4026,91.7273,147051.0
2022-11-09 09:50:00,96.04,96.04,95.73,95.87,108171.0,91.7178,91.7178,91.4217,91.5554,108171.0
2022-11-09 10:00:00,95.89,96.51,95.86,96.51,188637.0,91.5745,92.1666,91.5459,92.1666,188637.0
2022-11-09 10:10:00,96.49,96.6,96.32,96.55,67587.0,92.1475,92.2526,91.9852,92.2048,67587.0
2022-11-09 10:20:00,96.55,96.66,96.16,96.25,91488.0,92.2048,92.3099,91.8324,91.9183,91488.0
2022-11-09 10:30:00,96.24,96.38,95.86,95.97,113236.0,91.9088,92.0425,91.5459,91.6509,113236.0
2022-11-09 10:40:00,96.03,96.16,95.86,96.11,127765.0,91.7082,91.8324,91.5459,91.7846,127765.0
2022-11-09 10:50:00,96.13,96.14,95.71,95.87,543800.0,91.8037,91.8133,91.4026,91.5554,543800.0
2022-11-09 11:00:00,95.87,96.17,95.87,96.13,61708.0,91.5554,91.8419,91.5554,91.8037,61708.0
2022-11-09 11:10:00,96.11,96.21,96.04,96.17,85376.0,91.7846,91.8801,91.7178,91.8419,85376.0
2022-11-09 11:20:00,96.16,96.32,96.01,96.21,69276.0,91.8324,91.9852,91.6891,91.8801,69276.0
2022-11-09 11:30:00,96.2,96.2,95.96,96.16,48926.0,91.8706,91.8706,91.6414,91.8324,48926.0
2022-11-09 11:40:00,96.15,96.51,96.12,96.43,51530.0,91.8228,92.1666,91.7942,92.0902,51530.0
2022-11-09 11:50:00,96.48,96.51,96.27,96.28,39217.0,92.138,92.1666,91.9374,91.947,39217.0
2022-11-09 12:00:00,96.28,96.33,96.05,96.12,58536.0,91.947,91.9947,91.7273,91.7942,58536.0
2022-11-09 12:10:00,96.11,96.15,95.97,96.11,56276.0,91.7846,91.8228,91.6509,91.7846,56276.0
2022-11-09 12:20:00,96.11,96.15,95.85,95.94,40429.0,91.7846,91.8228,91.5363,91.6223,40429.0
2022-11-09 12:30:00,95.92,96.11,95.91,95.94,32561.0,91.6032,91.7846,91.5936,91.6223,32561.0
2022-11-09 12:40:00,95.96,95.99,95.81,95.94,48412.0,91.6414,91.67,91.4981,91.6223,48412.0
2022-11-09 12:50:00,95.92,96.03,95.86,96.02,46819.0,91.6032,91.7082,91.5459,91.6987,46819.0
2022-11-09 13:00:00,96.0,96.1,95.76,95.86,45860.0,91.6796,91.7751,91.4504,91.5459,45860.0
2022-11-09 13:10:00,95.87,95.89,95.68,95.8,31439.0,91.5554,91.5745,91.374,91.4886,31439.0
2022-11-09 13:20:00,95.8,95.84,95.59,95.6,27752.0,91.4886,91.5268,91.288,91.2976,27752.0
2022-11-09 13:30:00,95.59,95.59,95.25,95.3,67786.0,91.288,91.288,90.9633,91.0111,67786.0
2022-11-09 13:40:00,95.29,95.41,95.23,95.3,35898.0,91.0015,91.1161,90.9442,91.0111,35898.0
2022-11-09 13:50:00,95.31,95.34,95.18,95.34,39111.0,91.0206,91.0493,90.8965,91.0493,39111.0
2022-11-09 14:00:00,95.34,95.51,95.23,95.46,28716.0,91.0493,91.2116,90.9442,91.1639,28716.0
2022-11-09 14:10:00,95.49,95.51,95.34,95.43,41001.0,91.1925,91.2116,91.0493,91.1352,41001.0
2022-11-09 14:20:00,95.44,95.48,95.28,95.29,41500.0,91.1448,91.183,90.992,91.0015,41500.0
2022-11-09 14:30:00,95.27,95.28,94.92,94.94,50691.0,90.9824,90.992,90.6482,90.6673,50691.0
2022-11-09 14:40:00,94.93,95.11,94.89,94.94,94878.0,90.6577,90.8296,90.6195,90.6673,94878.0
2022-11-09 14:50:00,94.93,94.94,94.82,94.85,92277.0,90.6577,90.6673,90.5527,90.5813,92277.0
2022-11-09 15:00:00,94.85,95.17,94.83,95.09,75600.0,90.5813,90.8869,90.5622,90.8105,75600.0
2022-11-09 15:10:00,95.09,95.1,94.9,94.98,62757.0,90.8105,90.8201,90.6291,90.7055,62757.0
2022-11-09 15:20:00,94.97,95.0,94.82,94.88,72509.0,90.6959,90.7246,90.5527,90.61,72509.0
2022-11-09 15:30:00,94.88,94.94,94.75,94.82,89635.0,90.61,90.6673,90.4858,90.5527,89635.0
2022-11-09 15:40:00,94.81,94.81,94.54,94.57,119433.0,90.5431,90.5431,90.2853,90.3139,119433.0
2022-11-09 15:50:00,94.59,94.82,94.58,94.78,343981.0,90.333,90.5527,90.3235,90.5145,343981.0
2022-11-10 09:30:00,98.15,98.63,98.09,98.62,272635.0,93.7328,94.1912,93.6755,94.1817,272635.0
2022-11-10 09:40:00,98.65,99.07,98.36,99.07,179091.0,94.2103,94.6114,93.9334,94.6114,179091.0
2022-11-10 09:50:00,99.09,99.54,98.85,99.54,150480.0,94.6305,95.0603,94.4013,95.0603,150480.0
2022-11-10 10:00:00,99.55,99.9,99.34,99.72,230228.0,95.0698,95.4041,94.8693,95.2322,230228.0
2022-11-10 10:10:00,99.77,99.77,99.33,99.56,79256.0,95.2799,95.2799,94.8597,95.0794,79256.0
2022-11-10 10:20:00,99.51,99.94,99.5,99.8,46334.0,95.0316,95.4423,95.0221,95.3086,46334.0
2022-11-10 10:30:00,99.87,99.89,99.47,99.47,81434.0,95.3754,95.3945,94.9934,94.9934,81434.0
2022-11-10 10:40:00,99.46,99.8,99.41,99.79,61856.0,94.9839,95.3086,94.9361,95.299,61856.0
2022-11-10 10:50:00,99.8,100.22,99.79,100.19,245281.0,95.3086,95.7097,95.299,95.681,245281.0
2022-11-10 11:00:00,100.19,100.25,100.04,100.1,95006.0,95.681,95.7383,95.5378,95.5951,95006.0
2022-11-10 11:10:00,100.09,100.3,100.07,100.23,63978.0,95.5855,95.7861,95.5664,95.7192,63978.0
2022-11-10 11:20:00,100.27,100.35,100.05,100.12,36404.0,95.7574,95.8338,95.5473,95.6142,36404.0
2022-11-10 11:30:00,100.12,100.31,100.12,100.31,34571.0,95.6142,95.7956,95.6142,95.7956,34571.0
2022-11-10 11:40:00,100.32,100.36,100.22,100.29,46010.0,95.8052,95.8434,95.7097,95.7765,46010.0
2022-11-10 11:50:00,100.26,100.36,100.24,100.29,40826.0,95.7479,95.8434,95.7288,95.7765,40826.0
2022-11-10 12:00:00,100.3,100.3,99.91,99.92,35417.0,95.7861,95.7861,95.4136,95.4232,35417.0
2022-11-10 12:10:00,99.89,99.93,99.76,99.8,79419.0,95.3945,95.4327,95.2704,95.3086,79419.0
2022-11-10 12:20:00,99.81,99.9,99.64,99.64,24544.0,95.3181,95.4041,95.1558,95.1558,24544.0
2022-11-10 12:30:00,99.64,99.64,99.35,99.35,29481.0,95.1558,95.1558,94.8788,94.8788,29481.0
2022-11-10 12:40:00,99.37,99.54,99.3,99.43,34630.0,94.8979,95.0603,94.8311,94.9552,34630.0
2022-11-10 12:50:00,99.45,99.48,99.21,99.22,37005.0,94.9743,95.003,94.7451,94.7547,37005.0
2022-11-10 13:00:00,99.25,99.58,99.25,99.57,113459.0,94.7833,95.0985,94.7833,95.0889,113459.0
2022-11-10 13:10:00,99.57,99.7,99.52,99.66,95609.0,95.0889,95.2131,95.0412,95.1749,95609.0
2022-11-10 13:20:00,99.67,99.73,99.51,99.72,50866.0,95.1844,95.2417,95.0316,95.2322,50866.0
2022-11-10 13:30:00,99.72,99.74,99.56,99.69,39883.0,95.2322,95.2513,95.0794,95.2035,39883.0
2022-11-10 13:40:00,99.7,100.06,99.65,100.02,38111.0,95.2131,95.5569,95.1653,95.5187,38111.0
2022-11-10 13:50:00,100.01,100.05,99.88,99.9,17924.0,95.5091,95.5473,95.385,95.4041,17924.0
2022-11-10 14:00:00,99.89,100.04,99.87,100.01,38514.0,95.3945,95.5378,95.3754,95.5091,38514.0
2022-11-10 14:10:00,100.02,100.04,99.93,99.95,33259.0,95.5187,95.5378,95.4327,95.4518,33259.0
2022-11-10 14:20:00,99.93,100.07,99.89,100.01,31950.0,95.4327,95.5664,95.3945,95.5091,31950.0
2022-11-10 14:30:00,100.01,100.01,99.91,99.93,67460.0,95.5091,95.5091,95.4136,95.4327,67460.0
2022-11-10 14:40:00,99.93,99.94,99.8,99.87,107581.0,95.4327,95.4423,95.3086,95.3754,107581.0
2022-11-10 14:50:00,99.87,99.98,99.84,99.96,71534.0,95.3754,95.4805,95.3468,95.4614,71534.0
2022-11-10 15:00:00,99.94,100.13,99.87,100.13,50186.0,95.4423,95.6237,95.3754,95.6237,50186.0
2022-11-10 15:10:00,100.14,100.25,100.12,100.25,51181.0,95.6333,95.7383,95.6142,95.7383,51181.0
2022-11-10 15:20:00,100.24,100.32,100.19,100.29,88743.0,95.7288,95.8052,95.681,95.7765,88743.0
2022-11-10 15:30:00,100.29,100.32,100.19,100.3,77553.0,95.7765,95.8052,95.681,95.7861,77553.0
2022-11-10 15:40:00,100.3,100.37,100.23,100.32,104978.0,95.7861,95.8529,95.7192,95.8052,104978.0
2022-11-10 15:50:00,100.32,100.42,100.26,100.37,159611.0,95.8052,95.9007,95.7479,95.8529,159611.0
2022-11-11 09:30:00,100.7,101.05,100.63,100.67,190318.0,96.1681,96.5023,96.1012,96.1394,190318.0
2022-11-11 09:40:00,100.68,101.19,100.55,101.15,151620.0,96.149,96.636,96.0248,96.5978,151620.0
2022-11-11 09:50:00,101.14,101.39,101.02,101.36,158024.0,96.5883,96.827,96.4737,96.7984,158024.0
2022-11-11 10:00:00,101.36,101.64,101.01,101.21,133598.0,96.7984,97.0658,96.4641,96.6551,133598.0
2022-11-11 10:10:00,101.18,101.74,101.16,101.71,81519.0,96.6265,97.1613,96.6074,97.1326,81519.0
2022-11-11 10:20:00,101.7,101.86,101.52,101.6,74632.0,97.1231,97.2759,96.9512,97.0276,74632.0
2022-11-11 10:30:00,101.61,101.68,101.29,101.58,49564.0,97.0371,97.104,96.7315,97.0085,49564.0
2022-11-11 10:40:00,101.58,101.64,101.45,101.59,42383.0,97.0085,97.0658,96.8843,97.018,42383.0
2022-11-11 10:50:00,101.61,101.63,101.29,101.31,53543.0,97.0371,97.0562,96.7315,96.7506,53543.0
2022-11-11 11:00:00,101.41,101.51,100.95,100.99,53274.0,96.8461,96.9416,96.4068,96.445,53274.0
2022-11-11 11:10:00,100.99,101.09,100.83,101.09,73626.0,96.445,96.5405,96.2922,96.5405,73626.0
2022-11-11 11:20:00,101.09,101.14,100.67,100.68,46092.0,96.5405,96.5883,96.1394,96.149,46092.0
2022-11-11 11:30:00,100.66,100.88,100.62,100.74,45965.0,96.1299,96.34,96.0917,96.2063,45965.0
2022-11-11 11:40:00,100.7,100.9,100.64,100.89,29583.0,96.1681,96.3591,96.1108,96.3495,29583.0
2022-11-11 11:50:00,100.93,100.97,100.7,100.7,36641.0,96.3877,96.4259,96.1681,96.1681,36641.0
2022-11-11 12:00:00,100.69,100.74,100.58,100.74,67934.0,96.1585,96.2063,96.0535,96.2063,67934.0
2022-11-11 12:10:00,100.74,101.0,100.74,100.93,58966.0,96.2063,96.4546,96.2063,96.3877,58966.0
2022-11-11 12:20:00,100.93,100.94,100.78,100.79,32588.0,96.3877,96.3973,96.2445,96.254,32588.0
2022-11-11 12:30:00,100.81,100.88,100.69,100.7,32089.0,96.2731,96.34,96.1585,96.1681,32089.0
2022-11-11 12:40:00,100.69,100.77,100.61,100.61,34307.0,96.1585,96.2349,96.0821,96.0821,34307.0
2022-11-11 12:50:00,100.61,100.77,100.59,100.66,38927.0,96.0821,96.2349,96.063,96.1299,38927.0
2022-11-11 13:00:00,100.67,100.86,100.67,100.83,29997.0,96.1394,96.3209,96.1394,96.2922,29997.0
2022-11-11 13:10:00,100.87,100.94,100.75,100.86,106637.0,96.3304,96.3973,96.2158,96.3209,106637.0
2022-11-11 13:20:00,100.81,100.98,100.79,100.96,54607.0,96.2731,96.4355,96.254,96.4164,54607.0
2022-11-11 13:30:00,100.96,101.06,100.92,100.97,88316.0,96.4164,96.5119,96.3782,96.4259,88316.0
2022-11-11 13:40:00,100.97,101.01,100.83,100.97,30450.0,96.4259,96.4641,96.2922,96.4259,30450.0
2022-11-11 13:50:00,100.97,101.14,100.95,101.1,84464.0,96.4259,96.5883,96.4068,96.5501,84464.0
2022-11-11 14:00:00,101.1,101.26,101.05,101.25,68206.0,96.5501,96.7029,96.5023,96.6933,68206.0
2022-11-11 14:10:00,101.23,101.27,101.14,101.2,56327.0,96.6742,96.7124,96.5883,96.6456,56327.0
2022-11-11 14:20:00,101.2,101.5,101.2,101.48,35673.0,96.6456,96.9321,96.6456,96.913,35673.0
2022-11-11 14:30:00,101.47,101.57,101.42,101.56,47440.0,96.9034,96.9989,96.8557,96.9894,47440.0
2022-11-11 14:40:00,101.55,101.57,101.44,101.46,36994.0,96.9798,96.9989,96.8748,96.8939,36994.0
2022-11-11 14:50:00,101.46,101.52,101.4,101.47,64951.0,96.8939,96.9512,96.8366,96.9034,64951.0
2022-11-11 15:00:00,101.46,101.49,100.96,101.02,68043.0,96.8939,96.9225,96.4164,96.4737,68043.0
2022-11-11 15:10:00,101.0,101.01,100.78,100.97,36238.0,96.4546,96.4641,96.2445,96.4259,36238.0
2022-11-11 15:20:00,100.99,101.11,100.89,101.09,45663.0,96.445,96.5596,96.3495,96.5405,45663.0
2022-11-11 15:30:00,101.11,101.17,100.94,101.05,28771.0,96.5596,96.6169,96.3973,96.5023,28771.0
2022-11-11 15:40:00,101.05,101.19,101.04,101.08,60344.0,96.5023,96.636,96.4928,96.531,60344.0
2022-11-11 15:50:00,101.1,101.16,100.79,100.94,303561.0,96.5501,96.6074,96.254,96.3973,303561.0
2022-11-14 09:30:00,100.4,100.5,100.13,100.4,109150.0,95.8816,95.9771,95.6237,95.8816,109150.0
2022-11-14 09:40:00,100.41,100.42,99.88,100.13,119224.0,95.8911,95.9007,95.385,95.6237,119224.0
2022-11-14 09:50:00,100.16,100.32,100.02,100.3,91244.0,95.6524,95.8052,95.5187,95.7861,91244.0
2022-11-14 10:00:00,100.31,100.85,100.31,100.79,116127.0,95.7956,96.3113,95.7956,96.254,116127.0
2022-11-14 10:10:00,100.8,100.99,100.58,100.84,258900.0,96.2636,96.445,96.0535,96.3018,258900.0
2022-11-14 10:20:00,100.83,100.98,100.54,100.62,557269.0,96.2922,96.4355,96.0153,96.0917,557269.0
2022-11-14 10:30:00,100.63,100.85,100.51,100.78,78088.0,96.1012,96.3113,95.9866,96.2445,78088.0
2022-11-14 10:40:00,100.83,100.91,100.72,100.78,53886.0,96.2922,96.3686,96.1872,96.2445,53886.0
2022-11-14 10:50:00,100.79,100.95,100.75,100.87,304340.0,96.254,96.4068,96.2158,96.3304,304340.0
2022-11-14 11:00:00,100.9,100.9,100.58,100.63,41171.0,96.3591,96.3591,96.0535,96.1012,41171.0
2022-11-14 11:10:00,100.64,100.64,100.12,100.17,56082.0,96.1108,96.1108,95.6142,95.6619,56082.0
2022-11-14 11:20:00,100.17,100.38,100.15,100.34,106758.0,95.6619,95.8625,95.6428,95.8243,106758.0
2022-11-14 11:30:00,100.32,100.65,100.3,100.51,77276.0,95.8052,96.1203,95.7861,95.9866,77276.0
2022-11-14 11:40:00,100.52,100.63,100.43,100.58,52762.0,95.9962,96.1012,95.9102,96.0535,52762.0
2022-11-14 11:50:00,100.58,100.6,100.29,100.41,44653.0,96.0535,96.0726,95.7765,95.8911,44653.0
2022-11-14 12:00:00,100.47,100.66,100.41,100.53,30800.0,95.9484,96.1299,95.8911,96.0057,30800.0
2022-11-14 12:10:00,100.54,100.67,100.45,100.47,40385.0,96.0153,96.1394,95.9293,95.9484,40385.0
2022-11-14 12:20:00,100.45,100.6,100.28,100.57,30008.0,95.9293,96.0726,95.767,96.0439,30008.0
2022-11-14 12:30:00,100.55,100.82,100.53,100.82,62944.0,96.0248,96.2827,96.0057,96.2827,62944.0
2022-11-14 12:40:00,100.81,100.86,100.71,100.8,28733.0,96.2731,96.3209,96.1776,96.2636,28733.0
2022-11-14 12:50:00,100.79,100.81,100.62,100.69,42649.0,96.254,96.2731,96.0917,96.1585,42649.0
2022-11-14 13:00:00,100.68,100.81,100.66,100.78,347225.0,96.149,96.2731,96.1299,96.2445,347225.0
2022-11-14 13:10:00,100.79,100.99,100.79,100.99,58357.0,96.254,96.445,96.254,96.445,58357.0
2022-11-14 13:20:00,101.0,101.22,100.99,101.2,47844.0,96.4546,96.6647,96.445,96.6456,47844.0
2022-11-14 13:30:00,101.2,101.3,101.1,101.28,133785.0,96.6456,96.7411,96.5501,96.722,133785.0
2022-11-14 13:40:00,101.28,101.37,101.23,101.37,42915.0,96.722,96.8079,96.6742,96.8079,42915.0
2022-11-14 13:50:00,101.36,101.45,101.35,101.41,35415.0,96.7984,96.8843,96.7888,96.8461,35415.0
2022-11-14 14:00:00,101.39,101.41,101.12,101.13,51115.0,96.827,96.8461,96.5692,96.5787,51115.0
2022-11-14 14:10:00,101.14,101.15,100.99,101.07,86237.0,96.5883,96.5978,96.445,96.5214,86237.0
2022-11-14 14:20:00,101.06,101.06,100.88,100.93,31158.0,96.5119,96.5119,96.34,96.3877,31158.0
2022-11-14 14:30:00,100.94,100.99,100.84,100.84,257232.0,96.3973,96.445,96.3018,96.3018,257232.0
2022-11-14 14:40:00,100.84,100.89,100.78,100.81,78833.0,96.3018,96.3495,96.2445,96.2731,78833.0
2022-11-14 14:50:00,100.81,100.89,100.79,100.82,63250.0,96.2731,96.3495,96.254,96.2827,63250.0
2022-11-14 15:00:00,100.83,100.97,100.75,100.76,129141.0,96.2922,96.4259,96.2158,96.2254,129141.0
2022-11-14 15:10:00,100.75,100.77,100.36,100.56,71331.0,96.2158,96.2349,95.8434,96.0344,71331.0
2022-11-14 15:20:00,100.56,100.67,100.54,100.59,89582.0,96.0344,96.1394,96.0153,96.063,89582.0
2022-11-14 15:30:00,100.59,100.66,100.49,100.63,90991.0,96.063,96.1299,95.9675,96.1012,90991.0
2022-11-14 15:40:00,100.62,100.65,100.27,100.28,65097.0,96.0917,96.1203,95.7574,95.767,65097.0
2022-11-14 15:50:00,100.26,100.29,99.86,99.9,225382.0,95.7479,95.7765,95.3659,95.4041,225382.0
2022-11-15 09:30:00,101.32,101.88,101.16,101.36,152906.0,96.7602,97.295,96.6074,96.7984,152906.0
2022-11-15 09:40:00,101.37,101.49,100.77,100.95,141049.0,96.8079,96.9225,96.2349,96.4068,141049.0
2022-11-15 09:50:00,100.96,101.58,100.96,101.58,43087.0,96.4164,97.0085,96.4164,97.0085,43087.0
2022-11-15 10:00:00,101.59,101.82,101.52,101.55,55460.0,97.018,97.2377,96.9512,96.9798,55460.0
2022-11-15 10:10:00,101.59,101.83,101.5,101.58,91527.0,97.018,97.2472,96.9321,97.0085,91527.0
2022-11-15 10:20:00,101.57,102.21,101.45,102.21,25571.0,96.9989,97.6101,96.8843,97.6101,25571.0
2022-11-15 10:30:00,102.2,102.33,102.04,102.09,41217.0,97.6006,97.7247,97.4478,97.4955,41217.0
2022-11-15 10:40:00,102.08,102.22,101.77,101.86,46403.0,97.486,97.6197,97.1899,97.2759,46403.0
2022-11-15 10:50:00,101.84,102.08,101.68,101.84,46363.0,97.2568,97.486,97.104,97.2568,46363.0
2022-11-15 11:00:00,101.8,101.93,101.59,101.74,42906.0,97.2186,97.3427,97.018,97.1613,42906.0
2022-11-15 11:10:00,101.72,101.96,101.65,101.78,93725.0,97.1422,97.3714,97.0753,97.1995,93725.0
2022-11-15 11:20:00,101.79,102.0,101.76,101.78,57010.0,97.209,97.4096,97.1804,97.1995,57010.0
2022-11-15 11:30:00,101.85,102.05,101.85,101.97,34844.0,97.2663,97.4573,97.2663,97.3809,34844.0
2022-11-15 11:40:00,102.0,102.1,101.92,102.04,49597.0,97.4096,97.5051,97.3332,97.4478,49597.0
2022-11-15 11:50:00,102.03,102.08,101.91,102.07,31884.0,97.4382,97.486,97.3236,97.4764,31884.0
2022-11-15 12:00:00,102.08,102.1,101.81,102.05,44891.0,97.486,97.5051,97.2281,97.4573,44891.0
2022-11-15 12:10:00,102.07,102.22,101.97,101.97,37257.0,97.4764,97.6197,97.3809,97.3809,37257.0
2022-11-15 12:20:00,101.97,102.02,101.89,101.95,35116.0,97.3809,97.4287,97.3045,97.3618,35116.0
2022-11-15 12:30:00,101.98,102.15,101.9,102.02,54925.0,97.3905,97.5528,97.3141,97.4287,54925.0
2022-11-15 12:40:00,102.03,102.08,101.76,101.92,64030.0,97.4382,97.486,97.1804,97.3332,64030.0
2022-11-15 12:50:00,101.92,101.97,101.79,101.97,22118.0,97.3332,97.3809,97.209,97.3809,22118.0
2022-11-15 13:00:00,101.96,102.04,101.88,101.88,21554.0,97.3714,97.4478,97.295,97.295,21554.0
2022-11-15 13:10:00,101.89,101.91,101.52,101.53,46796.0,97.3045,97.3236,96.9512,96.9607,46796.0
2022-11-15 13:20:00,101.52,101.54,100.9,101.01,81038.0,96.9512,96.9703,96.3591,96.4641,81038.0
2022-11-15 13:30:00,100.98,101.14,100.58,100.72,49282.0,96.4355,96.5883,96.0535,96.1872,49282.0
2022-11-15 13:40:00,100.7,101.15,100.52,100.84,134170.0,96.1681,96.5978,95.9962,96.3018,134170.0
2022-11-15 13:50:00,100.87,101.22,100.87,101.04,69799.0,96.3304,96.6647,96.3304,96.4928,69799.0
2022-11-15 14:00:00,100.99,101.12,100.59,100.93,102756.0,96.445,96.5692,96.063,96.3877,102756.0
2022-11-15 14:10:00,100.93,101.5,100.93,101.3,113121.0,96.3877,96.9321,96.3877,96.7411,113121.0
2022-11-15 14:20:00,101.3,101.56,101.23,101.37,75580.0,96.7411,96.9894,96.6742,96.8079,75580.0
2022-11-15 14:30:00,101.38,101.41,101.17,101.22,66958.0,96.8175,96.8461,96.6169,96.6647,66958.0
2022-11-15 14:40:00,101.24,101.4,101.11,101.15,101415.0,96.6838,96.8366,96.5596,96.5978,101415.0
2022-11-15 14:50:00,101.17,101.58,101.08,101.5,82154.0,96.6169,97.0085,96.531,96.9321,82154.0
2022-11-15 15:00:00,101.49,101.63,101.36,101.44,60509.0,96.9225,97.0562,96.7984,96.8748,60509.0
2022-11-15 15:10:00,101.46,101.55,101.31,101.52,85729.0,96.8939,96.9798,96.7506,96.9512,85729.0
2022-11-15 15:20:00,101.51,101.59,101.4,101.45,139493.0,96.9416,97.018,96.8366,96.8843,139493.0
2022-11-15 15:30:00,101.45,101.47,101.19,101.43,313534.0,96.8843,96.9034,96.636,96.8652,313534.0
2022-11-15 15:40:00,101.41,101.47,101.18,101.23,126298.0,96.8461,96.9034,96.6265,96.6742,126298.0
2022-11-15 15:50:00,101.24,101.25,101.05,101.19,147400.0,96.6838,96.6933,96.5023,96.636,147400.0
2022-11-16 09:30:00,100.58,100.63,100.24,100.37,120549.0,96.0535,96.1012,95.7288,95.8529,120549.0
2022-11-16 09:40:00,100.35,100.45,100.05,100.07,85212.0,95.8338,95.9293,95.5473,95.5664,85212.0
2022-11-16 09:50:00,100.05,100.14,99.67,99.74,86466.0,95.5473,95.6333,95.1844,95.2513,86466.0
2022-11-16 10:00:00,99.72,99.94,99.7,99.8,66815.0,95.2322,95.4423,95.2131,95.3086,66815.0
2022-11-16 10:10:00,99.84,100.05,99.77,99.77,35951.0,95.3468,95.5473,95.2799,95.2799,35951.0
2022-11-16 10:20:00,99.81,99.99,99.71,99.86,47065.0,95.3181,95.49,95.2226,95.3659,47065.0
2022-11-16 10:30:00,99.81,100.02,99.72,99.81,126340.0,95.3181,95.5187,95.2322,95.3181,126340.0
2022-11-16 10:40:00,99.83,99.96,99.71,99.88,149565.0,95.3372,95.4614,95.2226,95.385,149565.0
2022-11-16 10:50:00,99.84,99.88,99.55,99.59,29109.0,95.3468,95.385,95.0698,95.108,29109.0
2022-11-16 11:00:00,99.58,99.71,99.53,99.58,25405.0,95.0985,95.2226,95.0507,95.0985,25405.0
2022-11-16 11:10:00,99.57,99.73,99.53,99.73,23690.0,95.0889,95.2417,95.0507,95.2417,23690.0
2022-11-16 11:20:00,99.67,99.91,99.66,99.9,23146.0,95.1844,95.4136,95.1749,95.4041,23146.0
2022-11-16 11:30:00,99.87,99.96,99.66,99.7,58279.0,95.3754,95.4614,95.1749,95.2131,58279.0
2022-11-16 11:40:00,99.73,99.87,99.69,99.86,30551.0,95.2417,95.3754,95.2035,95.3659,30551.0
2022-11-16 11:50:00,99.83,100.0,99.8,99.85,35265.0,95.3372,95.4996,95.3086,95.3563,35265.0
2022-11-16 12:00:00,99.85,99.99,99.73,99.97,25553.0,95.3563,95.49,95.2417,95.4709,25553.0
2022-11-16 12:10:00,99.98,99.99,99.72,99.77,26900.0,95.4805,95.49,95.2322,95.2799,26900.0
2022-11-16 12:20:00,99.77,99.82,99.6,99.8,57925.0,95.2799,95.3277,95.1176,95.3086,57925.0
2022-11-16 12:30:00,99.79,99.97,99.79,99.86,24771.0,95.299,95.4709,95.299,95.3659,24771.0
2022-11-16 12:40:00,99.92,100.2,99.89,100.07,34949.0,95.4232,95.6906,95.3945,95.5664,34949.0
2022-11-16 12:50:00,100.08,100.15,99.91,99.91,27379.0,95.576,95.6428,95.4136,95.4136,27379.0
2022-11-16 13:00:00,99.91,99.94,99.82,99.93,34821.0,95.4136,95.4423,95.3277,95.4327,34821.0
2022-11-16 13:10:00,99.94,100.05,99.85,99.86,38902.0,95.4423,95.5473,95.3563,95.3659,38902.0
2022-11-16 13:20:00,99.84,99.88,99.74,99.76,25187.0,95.3468,95.385,95.2513,95.2704,25187.0
2022-11-16 13:30:00,99.77,99.77,99.52,99.61,48911.0,95.2799,95.2799,95.0412,95.1271,48911.0
2022-11-16 13:40:00,99.62,99.71,99.56,99.56,35594.0,95.1367,95.2226,95.0794,95.0794,35594.0
2022-11-16 13:50:00,99.56,99.59,99.45,99.48,63304.0,95.0794,95.108,94.9743,95.003,63304.0
2022-11-16 14:00:00,99.49,99.62,99.4,99.58,90690.0,95.0125,95.1367,94.9266,95.0985,90690.0
2022-11-16 14:10:00,99.59,99.62,99.51,99.59,56747.0,95.108,95.1367,95.0316,95.108,56747.0
2022-11-16 14:20:00,99.61,99.75,99.6,99.7,40838.0,95.1271,95.2608,95.1176,95.2131,40838.0
2022-11-16 14:30:00,99.71,99.85,99.46,99.76,62332.0,95.2226,95.3563,94.9839,95.2704,62332.0
2022-11-16 14:40:00,99.75,99.8,99.65,99.67,79672.0,95.2608,95.3086,95.1653,95.1844,79672.0
2022-11-16 14:50:00,99.67,99.84,99.66,99.84,87059.0,95.1844,95.3468,95.1749,95.3468,87059.0
2022-11-16 15:00:00,99.82,99.86,99.44,99.47,107618.0,95.3277,95.3659,94.9648,94.9934,107618.0
2022-11-16 15:10:00,99.48,99.52,99.38,99.41,54574.0,95.003,95.0412,94.9075,94.9361,54574.0
2022-11-16 15:20:00,99.41,99.53,99.39,99.45,93710.0,94.9361,95.0507,94.917,94.9743,93710.0
2022-11-16 15:30:00,99.44,99.56,99.39,99.53,66137.0,94.9648,95.0794,94.917,95.0507,66137.0
2022-11-16 15:40:00,99.53,99.66,99.51,99.63,84592.0,95.0507,95.1749,95.0316,95.1462,84592.0
2022-11-16 15:50:00,99.63,99.73,99.42,99.59,132786.0,95.1462,95.2417,94.9457,95.108,132786.0
2022-11-17 09:30:00,98.1,98.35,97.92,98.03,183191.0,93.6851,93.9238,93.5132,93.6182,183191.0
2022-11-17 09:40:00,98.01,98.27,97.91,98.16,107935.0,93.5991,93.8474,93.5036,93.7424,107935.0
2022-11-17 09:50:00,98.18,98.24,97.85,97.9,90529.0,93.7615,93.8188,93.4463,93.4941,90529.0
2022-11-17 10:00:00,97.9,98.16,97.84,98.12,101650.0,93.4941,93.7424,93.4368,93.7042,101650.0
2022-11-17 10:10:00,98.12,98.51,98.08,98.51,309927.0,93.7042,94.0766,93.666,94.0766,309927.0
2022-11-17 10:20:00,98.5,98.62,98.39,98.52,57936.0,94.0671,94.1817,93.962,94.0862,57936.0
2022-11-17 10:30:00,98.52,98.53,98.29,98.41,90742.0,94.0862,94.0957,93.8665,93.9811,90742.0
2022-11-17 10:40:00,98.38,98.53,98.18,98.25,82634.0,93.9525,94.0957,93.7615,93.8283,82634.0
2022-11-17 10:50:00,98.24,98.35,98.16,98.23,116634.0,93.8188,93.9238,93.7424,93.8092,116634.0
2022-11-17 11:00:00,98.22,98.32,98.11,98.11,121260.0,93.7997,93.8952,93.6946,93.6946,121260.0
2022-11-17 11:10:00,98.1,98.18,97.99,98.13,242153.0,93.6851,93.7615,93.58,93.7137,242153.0
2022-11-17 11:20:00,98.12,98.28,98.02,98.26,121803.0,93.7042,93.857,93.6087,93.8379,121803.0
2022-11-17 11:30:00,98.27,98.27,98.07,98.18,95879.0,93.8474,93.8474,93.6564,93.7615,95879.0
2022-11-17 11:40:00,98.17,98.2,98.03,98.03,141649.0,93.7519,93.7806,93.6182,93.6182,141649.0
2022-11-17 11:50:00,98.04,98.49,98.0,98.46,381542.0,93.6278,94.0575,93.5896,94.0289,381542.0
2022-11-17 12:00:00,98.47,98.62,98.43,98.54,265104.0,94.0384,94.1817,94.0002,94.1053,265104.0
2022-11-17 12:10:00,98.52,98.64,98.35,98.44,65761.0,94.0862,94.2008,93.9238,94.0098,65761.0
2022-11-17 12:20:00,98.43,98.48,98.39,98.41,46757.0,94.0002,94.048,93.962,93.9811,46757.0
2022-11-17 12:30:00,98.41,98.5,98.31,98.5,31116.0,93.9811,94.0671,93.8856,94.0671,31116.0
2022-11-17 12:40:00,98.53,98.71,98.48,98.7,49923.0,94.0957,94.2676,94.048,94.2581,49923.0
2022-11-17 12:50:00,98.71,98.98,98.71,98.98,111469.0,94.2676,94.5255,94.2676,94.5255,111469.0
2022-11-17 13:00:00,98.93,99.0,98.86,98.87,46118.0,94.4777,94.5446,94.4109,94.4204,46118.0
2022-11-17 13:10:00,98.87,99.08,98.85,99.06,83316.0,94.4204,94.621,94.4013,94.6019,83316.0
2022-11-17 13:20:00,99.04,99.1,98.84,98.84,38969.0,94.5828,94.6401,94.3918,94.3918,38969.0
2022-11-17 13:30:00,98.83,98.92,98.75,98.91,421347.0,94.3822,94.4682,94.3058,94.4586,421347.0
2022-11-17 13:40:00,98.91,98.92,98.62,98.63,355320.0,94.4586,94.4682,94.1817,94.1912,355320.0
2022-11-17 13:50:00,98.66,98.72,98.57,98.69,56596.0,94.2199,94.2772,94.1339,94.2485,56596.0
2022-11-17 14:00:00,98.69,98.8,98.65,98.65,69484.0,94.2485,94.3536,94.2103,94.2103,69484.0
2022-11-17 14:10:00,98.64,98.64,98.45,98.47,31842.0,94.2008,94.2008,94.0193,94.0384,31842.0
2022-11-17 14:20:00,98.47,98.59,98.39,98.55,49067.0,94.0384,94.153,93.962,94.1148,49067.0
2022-11-17 14:30:00,98.55,98.6,98.49,98.56,153411.0,94.1148,94.1626,94.0575,94.1244,153411.0
2022-11-17 14:40:00,98.57,98.76,98.5,98.71,43620.0,94.1339,94.3154,94.0671,94.2676,43620.0
2022-11-17 14:50:00,98.71,98.82,98.68,98.82,61515.0,94.2676,94.3727,94.239,94.3727,61515.0
2022-11-17 15:00:00,98.81,98.85,98.67,98.69,82225.0,94.3631,94.4013,94.2294,94.2485,82225.0
2022-11-17 15:10:00,98.7,98.7,98.44,98.44,92188.0,94.2581,94.2581,94.0098,94.0098,92188.0
2022-11-17 15:20:00,98.45,98.58,98.37,98.57,65313.0,94.0193,94.1435,93.9429,94.1339,65313.0
2022-11-17 15:30:00,98.56,98.68,98.54,98.67,75027.0,94.1244,94.239,94.1053,94.2294,75027.0
2022-11-17 15:40:00,98.67,98.93,98.67,98.91,127199.0,94.2294,94.4777,94.2294,94.4586,127199.0
2022-11-17 15:50:00,98.92,99.17,98.86,99.13,374222.0,94.4682,94.7069,94.4109,94.6687,374222.0
2022-11-18 09:30:00,100.32,100.68,100.05,100.13,172577.0,95.8052,96.149,95.5473,95.6237,172577.0
2022-11-18 09:40:00,100.13,100.4,100.01,100.29,83181.0,95.6237,95.8816,95.5091,95.7765,83181.0
2022-11-18 09:50:00,100.34,100.54,100.26,100.28,55969.0,95.8243,96.0153,95.7479,95.767,55969.0
2022-11-18 10:00:00,100.28,100.29,99.89,100.06,56800.0,95.767,95.7765,95.3945,95.5569,56800.0
2022-11-18 10:10:00,100.07,100.21,100.02,100.06,52854.0,95.5664,95.7001,95.5187,95.5569,52854.0
2022-11-18 10:20:00,100.08,100.29,100.04,100.29,69467.0,95.576,95.7765,95.5378,95.7765,69467.0
2022-11-18 10:30:00,100.27,100.46,100.23,100.34,54064.0,95.7574,95.9389,95.7192,95.8243,54064.0
2022-11-18 10:40:00,100.35,100.38,100.13,100.23,44503.0,95.8338,95.8625,95.6237,95.7192,44503.0
2022-11-18 10:50:00,100.2,100.28,99.87,99.94,65499.0,95.6906,95.767,95.3754,95.4423,65499.0
2022-11-18 11:00:00,99.95,99.98,99.74,99.93,31746.0,95.4518,95.4805,95.2513,95.4327,31746.0
2022-11-18 11:10:00,99.91,100.1,99.86,100.07,43595.0,95.4136,95.5951,95.3659,95.5664,43595.0
2022-11-18 11:20:00,100.08,100.12,99.97,99.99,53499.0,95.576,95.6142,95.4709,95.49,53499.0
2022-11-18 11:30:00,100.0,100.06,99.71,99.75,41704.0,95.4996,95.5569,95.2226,95.2608,41704.0
2022-11-18 11:40:00,99.76,99.82,99.65,99.66,43527.0,95.2704,95.3277,95.1653,95.1749,43527.0
2022-11-18 11:50:00,99.68,99.82,99.64,99.75,39775.0,95.194,95.3277,95.1558,95.2608,39775.0
2022-11-18 12:00:00,99.76,99.81,99.57,99.64,23711.0,95.2704,95.3181,95.0889,95.1558,23711.0
2022-11-18 12:10:00,99.63,99.64,99.28,99.35,38222.0,95.1462,95.1558,94.812,94.8788,38222.0
2022-11-18 12:20:00,99.34,99.57,99.28,99.56,39104.0,94.8693,95.0889,94.812,95.0794,39104.0
2022-11-18 12:30:00,99.55,99.67,99.45,99.66,45441.0,95.0698,95.1844,94.9743,95.1749,45441.0
2022-11-18 12:40:00,99.67,99.69,99.46,99.5,73522.0,95.1844,95.2035,94.9839,95.0221,73522.0
2022-11-18 12:50:00,99.51,99.61,99.43,99.59,47297.0,95.0316,95.1271,94.9552,95.108,47297.0
2022-11-18 13:00:00,99.58,99.66,99.52,99.64,65922.0,95.0985,95.1749,95.0412,95.1558,65922.0
2022-11-18 13:10:00,99.62,99.66,99.47,99.53,37477.0,95.1367,95.1749,94.9934,95.0507,37477.0
2022-11-18 13:20:00,99.52,99.69,99.41,99.67,44296.0,95.0412,95.2035,94.9361,95.1844,44296.0
2022-11-18 13:30:00,99.67,99.72,99.59,99.61,25939.0,95.1844,95.2322,95.108,95.1271,25939.0
2022-11-18 13:40:00,99.6,99.63,99.38,99.39,23360.0,95.1176,95.1462,94.9075,94.917,23360.0
2022-11-18 13:50:00,99.38,99.5,99.37,99.5,41541.0,94.9075,95.0221,94.8979,95.0221,41541.0
2022-11-18 14:00:00,99.51,99.69,99.5,99.62,43456.0,95.0316,95.2035,95.0221,95.1367,43456.0
2022-11-18 14:10:00,99.64,99.69,99.54,99.59,38704.0,95.1558,95.2035,95.0603,95.108,38704.0
2022-11-18 14:20:00,99.59,99.67,99.59,99.64,23373.0,95.108,95.1844,95.108,95.1558,23373.0
2022-11-18 14:30:00,99.64,99.72,99.4,99.45,43055.0,95.1558,95.2322,94.9266,94.9743,43055.0
2022-11-18 14:40:00,99.47,99.52,99.39,99.44,203740.0,94.9934,95.0412,94.917,94.9648,203740.0
2022-11-18 14:50:00,99.45,99.56,99.43,99.56,72514.0,94.9743,95.0794,94.9552,95.0794,72514.0
2022-11-18 15:00:00,99.54,99.73,99.53,99.73,83764.0,95.0603,95.2417,95.0507,95.2417,83764.0
2022-11-18 15:10:00,99.73,99.77,99.63,99.66,92068.0,95.2417,95.2799,95.1462,95.1749,92068.0
2022-11-18 15:20:00,99.66,99.77,99.52,99.76,148271.0,95.1749,95.2799,95.0412,95.2704,148271.0
2022-11-18 15:30:00,99.77,99.84,99.7,99.84,149781.0,95.2799,95.3468,95.2131,95.3468,149781.0
2022-11-18 15:40:00,99.84,99.92,99.8,99.9,116302.0,95.3468,95.4232,95.3086,95.4041,116302.0
2022-11-18 15:50:00,99.9,100.0,99.62,99.82,207455.0,95.4041,95.4996,95.1367,95.3277,207455.0
2022-11-21 09:30:00,99.19,99.55,99.18,99.3,213110.0,94.726,95.0698,94.7165,94.8311,213110.0
2022-11-21 09:40:00,99.29,99.47,99.17,99.45,103234.0,94.8215,94.9934,94.7069,94.9743,103234.0
2022-11-21 09:50:00,99.46,99.52,99.34,99.36,77263.0,94.9839,95.0412,94.8693,94.8884,77263.0
2022-11-21 10:00:00,99.39,99.45,99.26,99.36,41147.0,94.917,94.9743,94.7929,94.8884,41147.0
2022-11-21 10:10:00,99.37,99.41,99.25,99.35,30158.0,94.8979,94.9361,94.7833,94.8788,30158.0
2022-11-21 10:20:00,99.36,99.36,99.1,99.14,65276.0,94.8884,94.8884,94.6401,94.6783,65276.0
2022-11-21 10:30:00,99.1,99.2,99.05,99.07,38910.0,94.6401,94.7356,94.5923,94.6114,38910.0
2022-11-21 10:40:00,99.06,99.15,98.98,99.04,135478.0,94.6019,94.6878,94.5255,94.5828,135478.0
2022-11-21 10:50:00,99.05,99.16,98.94,99.12,40956.0,94.5923,94.6974,94.4873,94.6592,40956.0
2022-11-21 11:00:00,99.11,99.14,98.99,99.05,60319.0,94.6496,94.6783,94.535,94.5923,60319.0
2022-11-21 11:10:00,99.05,99.07,98.94,98.95,71153.0,94.5923,94.6114,94.4873,94.4968,71153.0
2022-11-21 11:20:00,98.95,99.15,98.94,98.97,29233.0,94.4968,94.6878,94.4873,94.5159,29233.0
2022-11-21 11:30:00,98.99,99.06,98.92,98.97,34362.0,94.535,94.6019,94.4682,94.5159,34362.0
2022-11-21 11:40:00,98.96,99.05,98.89,99.04,96690.0,94.5064,94.5923,94.4395,94.5828,96690.0
2022-11-21 11:50:00,99.03,99.15,98.77,98.83,58432.0,94.5732,94.6878,94.3249,94.3822,58432.0
2022-11-21 12:00:00,98.84,99.18,98.82,99.14,42042.0,94.3918,94.7165,94.3727,94.6783,42042.0
2022-11-21 12:10:00,99.13,99.22,99.1,99.14,35024.0,94.6687,94.7547,94.6401,94.6783,35024.0
2022-11-21 12:20:00,99.13,99.23,99.09,99.17,29005.0,94.6687,94.7642,94.6305,94.7069,29005.0
2022-11-21 12:30:00,99.17,99.52,99.16,99.39,42662.0,94.7069,95.0412,94.6974,94.917,42662.0
2022-11-21 12:40:00,99.36,99.43,99.28,99.29,27370.0,94.8884,94.9552,94.812,94.8215,27370.0
2022-11-21 12:50:00,99.27,99.36,99.24,99.34,37263.0,94.8024,94.8884,94.7738,94.8693,37263.0
2022-11-21 13:00:00,99.34,99.5,99.33,99.47,35359.0,94.8693,95.0221,94.8597,94.9934,35359.0
2022-11-21 13:10:00,99.48,99.64,99.48,99.58,36956.0,95.003,95.1558,95.003,95.0985,36956.0
2022-11-21 13:20:00,99.58,99.6,99.42,99.47,58666.0,95.0985,95.1176,94.9457,94.9934,58666.0
2022-11-21 13:30:00,99.47,99.6,99.46,99.59,29401.0,94.9934,95.1176,94.9839,95.108,29401.0
2022-11-21 13:40:00,99.59,99.59,99.45,99.46,40483.0,95.108,95.108,94.9743,94.9839,40483.0
2022-11-21 13:50:00,99.45,99.49,99.35,99.35,27387.0,94.9743,95.0125,94.8788,94.8788,27387.0
2022-11-21 14:00:00,99.36,99.48,99.36,99.42,34072.0,94.8884,95.003,94.8884,94.9457,34072.0
2022-11-21 14:10:00,99.42,99.43,99.33,99.4,33000.0,94.9457,94.9552,94.8597,94.9266,33000.0
2022-11-21 14:20:00,99.41,99.41,99.19,99.29,48755.0,94.9361,94.9361,94.726,94.8215,48755.0
2022-11-21 14:30:00,99.28,99.33,99.19,99.29,60893.0,94.812,94.8597,94.726,94.8215,60893.0
2022-11-21 14:40:00,99.29,99.32,99.19,99.29,47263.0,94.8215,94.8502,94.726,94.8215,47263.0
2022-11-21 14:50:00,99.28,99.36,99.26,99.26,59024.0,94.812,94.8884,94.7929,94.7929,59024.0
2022-11-21 15:00:00,99.25,99.34,99.2,99.26,46997.0,94.7833,94.8693,94.7356,94.7929,46997.0
2022-11-21 15:10:00,99.27,99.35,99.19,99.29,64678.0,94.8024,94.8788,94.726,94.8215,64678.0
2022-11-21 15:20:00,99.3,99.33,99.14,99.21,37933.0,94.8311,94.8597,94.6783,94.7451,37933.0
2022-11-21 15:30:00,99.2,99.4,99.2,99.33,70284.0,94.7356,94.9266,94.7356,94.8597,70284.0
2022-11-21 15:40:00,99.32,99.51,99.27,99.5,89051.0,94.8502,95.0316,94.8024,95.0221,89051.0
2022-11-21 15:50:00,99.51,99.61,99.38,99.53,96273.0,95.0316,95.1271,94.9075,95.0507,96273.0
2022-11-22 09:30:00,100.08,100.26,99.75,99.82,127310.0,95.576,95.7479,95.2608,95.3277,127310.0
2022-11-22 09:40:00,99.82,100.0,99.69,99.99,85344.0,95.3277,95.4996,95.2035,95.49,85344.0
2022-11-22 09:50:00,99.93,100.0,99.75,99.88,58914.0,95.4327,95.4996,95.2608,95.385,58914.0
2022-11-22 10:00:00,99.83,100.21,99.82,100.18,55563.0,95.3372,95.7001,95.3277,95.6715,55563.0
2022-11-22 10:10:00,100.18,100.45,100.16,100.34,39528.0,95.6715,95.9293,95.6524,95.8243,39528.0
2022-11-22 10:20:00,100.33,100.4,100.25,100.37,43183.0,95.8147,95.8816,95.7383,95.8529,43183.0
2022-11-22 10:30:00,100.38,100.47,99.76,99.91,66639.0,95.8625,95.9484,95.2704,95.4136,66639.0
2022-11-22 10:40:00,99.93,100.2,99.87,100.19,54962.0,95.4327,95.6906,95.3754,95.681,54962.0
2022-11-22 10:50:00,100.2,100.26,100.12,100.21,45957.0,95.6906,95.7479,95.6142,95.7001,45957.0
2022-11-22 11:00:00,100.22,100.23,100.08,100.14,25084.0,95.7097,95.7192,95.576,95.6333,25084.0
2022-11-22 11:10:00,100.16,100.16,99.91,100.05,48088.0,95.6524,95.6524,95.4136,95.5473,48088.0
2022-11-22 11:20:00,100.06,100.08,99.94,99.94,39756.0,95.5569,95.576,95.4423,95.4423,39756.0
2022-11-22 11:30:00,99.94,99.96,99.8,99.93,48666.0,95.4423,95.4614,95.3086,95.4327,48666.0
2022-11-22 11:40:00,99.91,99.99,99.88,99.89,158864.0,95.4136,95.49,95.385,95.3945,158864.0
2022-11-22 11:50:00,99.89,99.95,99.8,99.94,155109.0,95.3945,95.4518,95.3086,95.4423,155109.0
2022-11-22 12:00:00,99.94,100.1,99.93,100.0,87950.0,95.4423,95.5951,95.4327,95.4996,87950.0
2022-11-22 12:10:00,99.99,100.05,99.95,99.95,19262.0,95.49,95.5473,95.4518,95.4518,19262.0
2022-11-22 12:20:00,99.96,99.97,99.88,99.95,71056.0,95.4614,95.4709,95.385,95.4518,71056.0
2022-11-22 12:30:00,99.97,100.0,99.94,100.0,40611.0,95.4709,95.4996,95.4423,95.4996,40611.0
2022-11-22 12:40:00,100.0,100.02,99.9,99.95,39277.0,95.4996,95.5187,95.4041,95.4518,39277.0
2022-11-22 12:50:00,99.95,99.97,99.91,99.96,40986.0,95.4518,95.4709,95.4136,95.4614,40986.0
2022-11-22 13:00:00,99.96,100.13,99.93,100.12,77508.0,95.4614,95.6237,95.4327,95.6142,77508.0
2022-11-22 13:10:00,100.1,100.16,100.07,100.13,33448.0,95.5951,95.6524,95.5664,95.6237,33448.0
2022-11-22 13:20:00,100.13,100.14,100.08,100.09,18367.0,95.6237,95.6333,95.576,95.5855,18367.0
2022-11-22 13:30:00,100.1,100.18,100.1,100.14,40892.0,95.5951,95.6715,95.5951,95.6333,40892.0
2022-11-22 13:40:00,100.14,100.27,100.1,100.24,94692.0,95.6333,95.7574,95.5951,95.7288,94692.0
2022-11-22 13:50:00,100.24,100.31,100.23,100.28,64272.0,95.7288,95.7956,95.7192,95.767,64272.0
2022-11-22 14:00:00,100.28,100.31,100.19,100.2,47097.0,95.767,95.7956,95.681,95.6906,47097.0
2022-11-22 14:10:00,100.19,100.28,100.18,100.27,45907.0,95.681,95.767,95.6715,95.7574,45907.0
2022-11-22 14:20:00,100.26,100.29,100.23,100.25,70879.0,95.7479,95.7765,95.7192,95.7383,70879.0
2022-11-22 14:30:00,100.23,100.29,100.11,100.27,51102.0,95.7192,95.7765,95.6046,95.7574,51102.0
2022-11-22 14:40:00,100.26,100.34,100.24,100.33,116129.0,95.7479,95.8243,95.7288,95.8147,116129.0
2022-11-22 14:50:00,100.33,100.36,100.28,100.34,44983.0,95.8147,95.8434,95.767,95.8243,44983.0
2022-11-22 15:00:00,100.34,100.47,100.32,100.45,44284.0,95.8243,95.9484,95.8052,95.9293,44284.0
2022-11-22 15:10:00,100.45,100.49,100.38,100.44,30501.0,95.9293,95.9675,95.8625,95.9198,30501.0
2022-11-22 15:20:00,100.45,100.57,100.45,100.55,58830.0,95.9293,96.0439,95.9293,96.0248,58830.0
2022-11-22 15:30:00,100.54,100.75,100.54,100.74,73511.0,96.0153,96.2158,96.0153,96.2063,73511.0
2022-11-22 15:40:00,100.74,100.78,100.71,100.76,122483.0,96.2063,96.2445,96.1776,96.2254,122483.0
2022-11-22 15:50:00,100.77,100.81,100.63,100.7,120494.0,96.2349,96.2731,96.1012,96.1681,120494.0
2022-11-23 09:30:00,100.5,100.77,100.31,100.67,129596.0,95.9771,96.2349,95.7956,96.1394,129596.0
2022-11-23 09:40:00,100.7,100.81,100.45,100.75,85600.0,96.1681,96.2731,95.9293,96.2158,85600.0
2022-11-23 09:50:00,100.73,100.98,100.73,100.85,64718.0,96.1967,96.4355,96.1967,96.3113,64718.0
2022-11-23 10:00:00,100.91,100.97,100.76,100.78,54986.0,96.3686,96.4259,96.2254,96.2445,54986.0
2022-11-23 10:10:00,100.78,100.94,100.71,100.84,54059.0,96.2445,96.3973,96.1776,96.3018,54059.0
2022-11-23 10:20:00,100.83,101.0,100.82,100.91,52961.0,96.2922,96.4546,96.2827,96.3686,52961.0
2022-11-23 10:30:00,100.92,101.02,100.9,100.99,37958.0,96.3782,96.4737,96.3591,96.445,37958.0
2022-11-23 10:40:00,101.0,101.15,100.96,100.97,72157.0,96.4546,96.5978,96.4164,96.4259,72157.0
2022-11-23 10:50:00,100.98,101.17,100.98,101.11,60829.0,96.4355,96.6169,96.4355,96.5596,60829.0
2022-11-23 11:00:00,101.17,101.17,101.03,101.07,30913.0,96.6169,96.6169,96.4832,96.5214,30913.0
2022-11-23 11:10:00,101.05,101.08,100.94,100.95,140390.0,96.5023,96.531,96.3973,96.4068,140390.0
2022-11-23 11:20:00,100.95,101.05,100.82,100.9,53557.0,96.4068,96.5023,96.2827,96.3591,53557.0
2022-11-23 11:30:00,100.9,100.93,100.81,100.91,109930.0,96.3591,96.3877,96.2731,96.3686,109930.0
2022-11-23 11:40:00,100.89,100.91,100.56,100.56,20432.0,96.3495,96.3686,96.0344,96.0344,20432.0
2022-11-23 11:50:00,100.54,100.63,100.3,100.43,52163.0,96.0153,96.1012,95.7861,95.9102,52163.0
2022-11-23 12:00:00,100.43,100.54,100.43,100.53,31622.0,95.9102,96.0153,95.9102,96.0057,31622.0
2022-11-23 12:10:00,100.54,100.57,100.46,100.51,32219.0,96.0153,96.0439,95.9389,95.9866,32219.0
2022-11-23 12:20:00,100.5,100.57,100.49,100.51,20971.0,95.9771,96.0439,95.9675,95.9866,20971.0
2022-11-23 12:30:00,100.56,100.56,100.4,100.45,32434.0,96.0344,96.0344,95.8816,95.9293,32434.0
2022-11-23 12:40:00,100.45,100.47,100.35,100.45,40781.0,95.9293,95.9484,95.8338,95.9293,40781.0
2022-11-23 12:50:00,100.44,100.45,100.1,100.22,25665.0,95.9198,95.9293,95.5951,95.7097,25665.0
2022-11-23 13:00:00,100.22,100.32,100.16,100.28,18882.0,95.7097,95.8052,95.6524,95.767,18882.0
2022-11-23 13:10:00,100.28,100.36,100.23,100.36,36076.0,95.767,95.8434,95.7192,95.8434,36076.0
2022-11-23 13:20:00,100.36,100.5,100.36,100.5,43745.0,95.8434,95.9771,95.8434,95.9771,43745.0
2022-11-23 13:30:00,100.5,100.58,100.5,100.58,33035.0,95.9771,96.0535,95.9771,96.0535,33035.0
2022-11-23 13:40:00,100.57,100.61,100.53,100.55,25998.0,96.0439,96.0821,96.0057,96.0248,25998.0
2022-11-23 13:50:00,100.55,100.56,100.46,100.51,20926.0,96.0248,96.0344,95.9389,95.9866,20926.0
2022-11-23 14:00:00,100.5,101.04,100.4,100.9,118601.0,95.9771,96.4928,95.8816,96.3591,118601.0
2022-11-23 14:10:00,100.88,101.05,100.7,100.85,102903.0,96.34,96.5023,96.1681,96.3113,102903.0
2022-11-23 14:20:00,100.9,101.1,100.85,100.95,48158.0,96.3591,96.5501,96.3113,96.4068,48158.0
2022-11-23 14:30:00,100.94,100.94,100.63,100.68,40437.0,96.3973,96.3973,96.1012,96.149,40437.0
2022-11-23 14:40:00,100.69,100.93,100.69,100.89,44935.0,96.1585,96.3877,96.1585,96.3495,44935.0
2022-11-23 14:50:00,100.89,100.96,100.76,100.79,55969.0,96.3495,96.4164,96.2254,96.254,55969.0
2022-11-23 15:00:00,100.72,100.84,100.7,100.83,47933.0,96.1872,96.3018,96.1681,96.2922,47933.0
2022-11-23 15:10:00,100.81,100.93,100.77,100.9,74989.0,96.2731,96.3877,96.2349,96.3591,74989.0
2022-11-23 15:20:00,100.89,100.92,100.75,100.84,28268.0,96.3495,96.3782,96.2158,96.3018,28268.0
2022-11-23 15:30:00,100.84,100.84,100.74,100.83,23877.0,96.3018,96.3018,96.2063,96.2922,23877.0
2022-11-23 15:40:00,100.82,100.82,100.69,100.71,34531.0,96.2827,96.2827,96.1585,96.1776,34531.0
2022-11-23 15:50:00,100.71,100.9,100.71,100.85,77597.0,96.1776,96.3591,96.1776,96.3113,77597.0
2022-11-25 09:30:00,100.68,101.0,100.61,100.91,77260.0,96.149,96.4546,96.0821,96.3686,77260.0
2022-11-25 09:40:00,100.89,101.09,100.87,101.04,52167.0,96.3495,96.5405,96.3304,96.4928,52167.0
2022-11-25 09:50:00,101.05,101.21,101.02,101.17,41336.0,96.5023,96.6551,96.4737,96.6169,41336.0
2022-11-25 10:00:00,101.19,101.47,101.12,101.46,115464.0,96.636,96.9034,96.5692,96.8939,115464.0
2022-11-25 10:10:00,101.47,101.51,101.25,101.25,46576.0,96.9034,96.9416,96.6933,96.6933,46576.0
2022-11-25 10:20:00,101.24,101.31,101.23,101.25,35485.0,96.6838,96.7506,96.6742,96.6933,35485.0
2022-11-25 10:30:00,101.24,101.32,101.16,101.17,16038.0,96.6838,96.7602,96.6074,96.6169,16038.0
2022-11-25 10:40:00,101.16,101.25,101.13,101.25,32246.0,96.6074,96.6933,96.5787,96.6933,32246.0
2022-11-25 10:50:00,101.26,101.35,101.19,101.31,43559.0,96.7029,96.7888,96.636,96.7506,43559.0
2022-11-25 11:00:00,101.33,101.42,101.31,101.37,60369.0,96.7697,96.8557,96.7506,96.8079,60369.0
2022-11-25 11:10:00,101.37,101.37,101.24,101.32,29070.0,96.8079,96.8079,96.6838,96.7602,29070.0
2022-11-25 11:20:00,101.35,101.39,101.17,101.18,24672.0,96.7888,96.827,96.6169,96.6265,24672.0
2022-11-25 11:30:00,101.17,101.36,101.15,101.35,42812.0,96.6169,96.7984,96.5978,96.7888,42812.0
2022-11-25 11:40:00,101.36,101.39,101.29,101.33,30538.0,96.7984,96.827,96.7315,96.7697,30538.0
2022-11-25 11:50:00,101.34,101.4,101.31,101.36,18845.0,96.7793,96.8366,96.7506,96.7984,18845.0
2022-11-25 12:00:00,101.36,101.38,101.27,101.3,25355.0,96.7984,96.8175,96.7124,96.7411,25355.0
2022-11-25 12:10:00,101.3,101.35,101.28,101.34,56205.0,96.7411,96.7888,96.722,96.7793,56205.0
2022-11-25 12:20:00,101.34,101.36,101.26,101.33,15649.0,96.7793,96.7984,96.7029,96.7697,15649.0
2022-11-25 12:30:00,101.33,101.33,101.19,101.26,32503.0,96.7697,96.7697,96.636,96.7029,32503.0
2022-11-25 12:40:00,101.26,101.27,101.11,101.13,23192.0,96.7029,96.7124,96.5596,96.5787,23192.0
2022-11-25 12:50:00,101.15,101.17,100.98,100.99,55901.0,96.5978,96.6169,96.4355,96.445,55901.0
2022-11-28 09:30:00,100.22,100.49,100.12,100.29,117036.0,95.7097,95.9675,95.6142,95.7765,117036.0
2022-11-28 09:40:00,100.29,100.29,100.1,100.17,66888.0,95.7765,95.7765,95.5951,95.6619,66888.0
2022-11-28 09:50:00,100.19,100.23,100.01,100.1,132965.0,95.681,95.7192,95.5091,95.5951,132965.0
2022-11-28 10:00:00,100.09,100.19,100.02,100.18,68514.0,95.5855,95.681,95.5187,95.6715,68514.0
2022-11-28 10:10:00,100.18,100.35,100.09,100.35,71283.0,95.6715,95.8338,95.5855,95.8338,71283.0
2022-11-28 10:20:00,100.34,100.36,100.05,100.25,48045.0,95.8243,95.8434,95.5473,95.7383,48045.0
2022-11-28 10:30:00,100.24,100.37,100.18,100.2,76727.0,95.7288,95.8529,95.6715,95.6906,76727.0
2022-11-28 10:40:00,100.19,100.25,100.01,100.04,34757.0,95.681,95.7383,95.5091,95.5378,34757.0
2022-11-28 10:50:00,100.02,100.02,99.82,99.82,36373.0,95.5187,95.5187,95.3277,95.3277,36373.0
2022-11-28 11:00:00,99.83,99.93,99.81,99.91,36607.0,95.3372,95.4327,95.3181,95.4136,36607.0
2022-11-28 11:10:00,99.9,99.94,99.84,99.84,31714.0,95.4041,95.4423,95.3468,95.3468,31714.0
2022-11-28 11:20:00,99.83,99.89,99.8,99.87,39985.0,95.3372,95.3945,95.3086,95.3754,39985.0
2022-11-28 11:30:00,99.88,99.96,99.86,99.94,34228.0,95.385,95.4614,95.3659,95.4423,34228.0
2022-11-28 11:40:00,99.93,100.05,99.9,100.02,29673.0,95.4327,95.5473,95.4041,95.5187,29673.0
2022-11-28 11:50:00,100.02,100.08,99.99,100.0,24928.0,95.5187,95.576,95.49,95.4996,24928.0
2022-11-28 12:00:00,100.0,100.15,99.71,99.9,90029.0,95.4996,95.6428,95.2226,95.4041,90029.0
2022-11-28 12:10:00,99.89,100.07,99.86,100.06,104757.0,95.3945,95.5664,95.3659,95.5569,104757.0
2022-11-28 12:20:00,100.07,100.08,100.0,100.0,17958.0,95.5664,95.576,95.4996,95.4996,17958.0
2022-11-28 12:30:00,100.01,100.14,100.01,100.1,46045.0,95.5091,95.6333,95.5091,95.5951,46045.0
2022-11-28 12:40:00,100.09,100.1,99.96,99.96,22898.0,95.5855,95.5951,95.4614,95.4614,22898.0
2022-11-28 12:50:00,99.95,99.97,99.76,99.76,49087.0,95.4518,95.4709,95.2704,95.2704,49087.0
2022-11-28 13:00:00,99.76,99.81,99.7,99.7,20042.0,95.2704,95.3181,95.2131,95.2131,20042.0
2022-11-28 13:10:00,99.72,99.77,99.64,99.77,35822.0,95.2322,95.2799,95.1558,95.2799,35822.0
2022-11-28 13:20:00,99.78,99.81,99.71,99.73,22631.0,95.2895,95.3181,95.2226,95.2417,22631.0
2022-11-28 13:30:00,99.73,99.74,99.62,99.67,34775.0,95.2417,95.2513,95.1367,95.1844,34775.0
2022-11-28 13:40:00,99.68,99.69,99.56,99.57,27322.0,95.194,95.2035,95.0794,95.0889,27322.0
2022-11-28 13:50:00,99.56,99.59,99.39,99.43,36240.0,95.0794,95.108,94.917,94.9552,36240.0
2022-11-28 14:00:00,99.41,99.46,99.25,99.25,25579.0,94.9361,94.9839,94.7833,94.7833,25579.0
2022-11-28 14:10:00,99.26,99.29,99.23,99.25,45122.0,94.7929,94.8215,94.7642,94.7833,45122.0
2022-11-28 14:20:00,99.25,99.26,99.19,99.23,46248.0,94.7833,94.7929,94.726,94.7642,46248.0
2022-11-28 14:30:00,99.22,99.29,99.15,99.28,36504.0,94.7547,94.8215,94.6878,94.812,36504.0
2022-11-28 14:40:00,99.27,99.31,99.22,99.25,69637.0,94.8024,94.8406,94.7547,94.7833,69637.0
2022-11-28 14:50:00,99.25,99.27,99.17,99.18,44786.0,94.7833,94.8024,94.7069,94.7165,44786.0
2022-11-28 15:00:00,99.18,99.19,99.04,99.05,67462.0,94.7165,94.726,94.5828,94.5923,67462.0
2022-11-28 15:10:00,99.04,99.04,98.85,98.88,46240.0,94.5828,94.5828,94.4013,94.43,46240.0
2022-11-28 15:20:00,98.88,98.92,98.78,98.79,43010.0,94.43,94.4682,94.3345,94.344,43010.0
2022-11-28 15:30:00,98.79,98.94,98.77,98.94,54989.0,94.344,94.4873,94.3249,94.4873,54989.0
2022-11-28 15:40:00,98.94,99.06,98.89,98.9,86979.0,94.4873,94.6019,94.4395,94.4491,86979.0
2022-11-28 15:50:00,98.9,99.12,98.9,99.09,141509.0,94.4491,94.6592,94.4491,94.6305,141509.0
2022-11-29 09:30:00,99.07,99.38,99.04,99.27,182473.0,94.6114,94.9075,94.5828,94.8024,182473.0
2022-11-29 09:40:00,99.31,99.51,99.3,99.32,90878.0,94.8406,95.0316,94.8311,94.8502,90878.0
2022-11-29 09:50:00,99.31,99.53,99.28,99.5,64748.0,94.8406,95.0507,94.812,95.0221,64748.0
2022-11-29 10:00:00,99.5,99.75,99.5,99.7,42387.0,95.0221,95.2608,95.0221,95.2131,42387.0
2022-11-29 10:10:00,99.73,99.8,99.54,99.74,50748.0,95.2417,95.3086,95.0603,95.2513,50748.0
2022-11-29 10:20:00,99.75,99.91,99.71,99.88,52087.0,95.2608,95.4136,95.2226,95.385,52087.0
2022-11-29 10:30:00,99.89,99.96,99.84,99.86,41805.0,95.3945,95.4614,95.3468,95.3659,41805.0
2022-11-29 10:40:00,99.86,99.9,99.76,99.88,45359.0,95.3659,95.4041,95.2704,95.385,45359.0
2022-11-29 10:50:00,99.87,99.92,99.7,99.81,50193.0,95.3754,95.4232,95.2131,95.3181,50193.0
2022-11-29 11:00:00,99.82,99.86,99.41,99.42,51691.0,95.3277,95.3659,94.9361,94.9457,51691.0
2022-11-29 11:10:00,99.42,99.53,99.4,99.4,40157.0,94.9457,95.0507,94.9266,94.9266,40157.0
2022-11-29 11:20:00,99.4,99.44,99.26,99.3,41637.0,94.9266,94.9648,94.7929,94.8311,41637.0
2022-11-29 11:30:00,99.27,99.43,99.26,99.42,50121.0,94.8024,94.9552,94.7929,94.9457,50121.0
2022-11-29 11:40:00,99.42,99.47,99.38,99.44,47514.0,94.9457,94.9934,94.9075,94.9648,47514.0
2022-11-29 11:50:00,99.44,99.64,99.38,99.64,42603.0,94.9648,95.1558,94.9075,95.1558,42603.0
2022-11-29 12:00:00,99.64,99.65,99.51,99.61,32335.0,95.1558,95.1653,95.0316,95.1271,32335.0
2022-11-29 12:10:00,99.61,99.62,99.5,99.61,25163.0,95.1271,95.1367,95.0221,95.1271,25163.0
2022-11-29 12:20:00,99.61,99.62,99.49,99.56,133954.0,95.1271,95.1367,95.0125,95.0794,133954.0
2022-11-29 12:30:00,99.56,99.77,99.54,99.75,46742.0,95.0794,95.2799,95.0603,95.2608,46742.0
2022-11-29 12:40:00,99.74,99.78,99.64,99.67,32204.0,95.2513,95.2895,95.1558,95.1844,32204.0
2022-11-29 12:50:00,99.69,99.71,99.62,99.65,41227.0,95.2035,95.2226,95.1367,95.1653,41227.0
2022-11-29 13:00:00,99.66,99.66,99.55,99.58,47752.0,95.1749,95.1749,95.0698,95.0985,47752.0
2022-11-29 13:10:00,99.59,99.72,99.52,99.56,44394.0,95.108,95.2322,95.0412,95.0794,44394.0
2022-11-29 13:20:00,99.57,99.58,99.4,99.4,37342.0,95.0889,95.0985,94.9266,94.9266,37342.0
2022-11-29 13:30:00,99.41,99.56,99.39,99.53,59840.0,94.9361,95.0794,94.917,95.0507,59840.0
2022-11-29 13:40:00,99.53,99.57,99.48,99.53,60825.0,95.0507,95.0889,95.003,95.0507,60825.0
2022-11-29 13:50:00,99.52,99.65,99.47,99.64,48612.0,95.0412,95.1653,94.9934,95.1558,48612.0
2022-11-29 14:00:00,99.64,99.81,99.63,99.78,117824.0,95.1558,95.3181,95.1462,95.2895,117824.0
2022-11-29 14:10:00,99.76,99.78,99.67,99.69,135872.0,95.2704,95.2895,95.1844,95.2035,135872.0
2022-11-29 14:20:00,99.69,99.71,99.47,99.48,32222.0,95.2035,95.2226,94.9934,95.003,32222.0
2022-11-29 14:30:00,99.5,99.51,99.42,99.45,40376.0,95.0221,95.0316,94.9457,94.9743,40376.0
2022-11-29 14:40:00,99.47,99.47,99.36,99.4,64511.0,94.9934,94.9934,94.8884,94.9266,64511.0
2022-11-29 14:50:00,99.4,99.5,99.38,99.49,183659.0,94.9266,95.0221,94.9075,95.0125,183659.0
2022-11-29 15:00:00,99.49,99.63,99.47,99.61,60181.0,95.0125,95.1462,94.9934,95.1271,60181.0
2022-11-29 15:10:00,99.6,99.63,99.55,99.59,34413.0,95.1176,95.1462,95.0698,95.108,34413.0
2022-11-29 15:20:00,99.59,99.67,99.5,99.55,42947.0,95.108,95.1844,95.0221,95.0698,42947.0
2022-11-29 15:30:00,99.55,99.71,99.53,99.61,117558.0,95.0698,95.2226,95.0507,95.1271,117558.0
2022-11-29 15:40:00,99.59,99.68,99.49,99.57,98651.0,95.108,95.194,95.0125,95.0889,98651.0
2022-11-29 15:50:00,99.6,99.6,99.44,99.48,122763.0,95.1176,95.1176,94.9648,95.003,122763.0
2022-11-30 09:30:00,99.6,99.65,98.99,99.01,188124.0,95.1176,95.1653,94.535,94.5541,188124.0
2022-11-30 09:40:00,98.99,99.14,98.5,98.53,73581.0,94.535,94.6783,94.0671,94.0957,73581.0
2022-11-30 09:50:00,98.51,98.64,98.44,98.63,67520.0,94.0766,94.2008,94.0098,94.1912,67520.0
2022-11-30 10:00:00,98.63,98.78,98.47,98.78,124579.0,94.1912,94.3345,94.0384,94.3345,124579.0
2022-11-30 10:10:00,98.76,98.87,98.66,98.73,50230.0,94.3154,94.4204,94.2199,94.2867,50230.0
2022-11-30 10:20:00,98.72,98.76,98.61,98.61,49413.0,94.2772,94.3154,94.1721,94.1721,49413.0
2022-11-30 10:30:00,98.65,98.76,98.61,98.76,53286.0,94.2103,94.3154,94.1721,94.3154,53286.0
2022-11-30 10:40:00,98.77,98.93,98.72,98.73,86706.0,94.3249,94.4777,94.2772,94.2867,86706.0
2022-11-30 10:50:00,98.73,98.84,98.69,98.77,62424.0,94.2867,94.3918,94.2485,94.3249,62424.0
2022-11-30 11:00:00,98.79,98.98,98.72,98.98,49100.0,94.344,94.5255,94.2772,94.5255,49100.0
2022-11-30 11:10:00,98.97,99.09,98.92,98.98,49005.0,94.5159,94.6305,94.4682,94.5255,49005.0
2022-11-30 11:20:00,98.98,99.1,98.96,99.07,67535.0,94.5255,94.6401,94.5064,94.6114,67535.0
2022-11-30 11:30:00,99.09,99.2,99.04,99.12,208592.0,94.6305,94.7356,94.5828,94.6592,208592.0
2022-11-30 11:40:00,99.12,99.15,99.05,99.11,41438.0,94.6592,94.6878,94.5923,94.6496,41438.0
2022-11-30 11:50:00,99.13,99.13,98.94,98.97,41975.0,94.6687,94.6687,94.4873,94.5159,41975.0
2022-11-30 12:00:00,98.96,98.98,98.74,98.78,51053.0,94.5064,94.5255,94.2963,94.3345,51053.0
2022-11-30 12:10:00,98.79,98.83,98.59,98.62,27502.0,94.344,94.3822,94.153,94.1817,27502.0
2022-11-30 12:20:00,98.6,98.64,98.5,98.62,47685.0,94.1626,94.2008,94.0671,94.1817,47685.0
2022-11-30 12:30:00,98.62,98.66,98.51,98.53,52842.0,94.1817,94.2199,94.0766,94.0957,52842.0
2022-11-30 12:40:00,98.55,98.71,98.52,98.66,56105.0,94.1148,94.2676,94.0862,94.2199,56105.0
2022-11-30 12:50:00,98.68,98.79,98.66,98.76,39948.0,94.239,94.344,94.2199,94.3154,39948.0
2022-11-30 13:00:00,98.76,98.93,98.75,98.92,55406.0,94.3154,94.4777,94.3058,94.4682,55406.0
2022-11-30 13:10:00,98.91,98.92,98.73,98.73,53586.0,94.4586,94.4682,94.2867,94.2867,53586.0
2022-11-30 13:20:00,98.73,98.86,98.73,98.8,66545.0,94.2867,94.4109,94.2867,94.3536,66545.0
2022-11-30 13:30:00,98.8,99.86,98.64,99.78,177834.0,94.3536,95.3659,94.2008,95.2895,177834.0
2022-11-30 13:40:00,99.79,99.89,99.36,99.67,188951.0,95.299,95.3945,94.8884,95.1844,188951.0
2022-11-30 13:50:00,99.66,100.26,99.56,100.21,472857.0,95.1749,95.7479,95.0794,95.7001,472857.0
2022-11-30 14:00:00,100.22,100.64,100.22,100.49,157945.0,95.7097,96.1108,95.7097,95.9675,157945.0
2022-11-30 14:10:00,100.49,101.24,100.49,101.23,109265.0,95.9675,96.6838,95.9675,96.6742,109265.0
2022-11-30 14:20:00,101.24,101.27,100.99,101.1,126306.0,96.6838,96.7124,96.445,96.5501,126306.0
2022-11-30 14:30:00,101.12,101.16,100.97,101.02,88862.0,96.5692,96.6074,96.4259,96.4737,88862.0
2022-11-30 14:40:00,101.03,101.1,100.92,101.01,94627.0,96.4832,96.5501,96.3782,96.4641,94627.0
2022-11-30 14:50:00,101.01,101.08,100.79,100.93,151927.0,96.4641,96.531,96.254,96.3877,151927.0
2022-11-30 15:00:00,100.93,101.22,100.89,101.17,104019.0,96.3877,96.6647,96.3495,96.6169,104019.0
2022-11-30 15:10:00,101.18,101.26,101.09,101.15,62435.0,96.6265,96.7029,96.5405,96.5978,62435.0
2022-11-30 15:20:00,101.14,101.18,101.07,101.1,59777.0,96.5883,96.6265,96.5214,96.5501,59777.0
2022-11-30 15:30:00,101.11,101.39,101.1,101.24,118608.0,96.5596,96.827,96.5501,96.6838,118608.0
2022-11-30 15:40:00,101.2,101.34,101.13,101.31,701205.0,96.6456,96.7793,96.5787,96.7506,701205.0
2022-11-30 15:50:00,101.32,101.91,101.32,101.91,547467.0,96.7602,97.3236,96.7602,97.3236,547467.0
2022-12-01 09:30:00,102.2,102.83,102.0,102.06,179668.0,97.6006,98.2022,97.4096,97.4669,179668.0
2022-12-01 09:40:00,102.1,102.42,102.07,102.27,84260.0,97.5051,97.8107,97.4764,97.6674,84260.0
2022-12-01 09:50:00,102.29,102.62,102.25,102.49,97250.0,97.6865,98.0017,97.6483,97.8775,97250.0
2022-12-01 10:00:00,102.48,102.6,102.3,102.3,68433.0,97.868,97.9826,97.6961,97.6961,68433.0
2022-12-01 10:10:00,102.3,102.33,101.72,101.72,89789.0,97.6961,97.7247,97.1422,97.1422,89789.0
2022-12-01 10:20:00,101.7,101.7,101.39,101.4,110728.0,97.1231,97.1231,96.827,96.8366,110728.0
2022-12-01 10:30:00,101.4,101.62,101.3,101.62,78851.0,96.8366,97.0467,96.7411,97.0467,78851.0
2022-12-01 10:40:00,101.62,101.75,101.52,101.75,97737.0,97.0467,97.1708,96.9512,97.1708,97737.0
2022-12-01 10:50:00,101.74,101.97,101.72,101.95,92462.0,97.1613,97.3809,97.1422,97.3618,92462.0
2022-12-01 11:00:00,101.98,101.98,101.76,101.93,59905.0,97.3905,97.3905,97.1804,97.3427,59905.0
2022-12-01 11:10:00,101.93,101.94,101.66,101.77,60315.0,97.3427,97.3523,97.0849,97.1899,60315.0
2022-12-01 11:20:00,101.76,101.96,101.73,101.81,44862.0,97.1804,97.3714,97.1517,97.2281,44862.0
2022-12-01 11:30:00,101.83,102.02,101.82,101.96,44561.0,97.2472,97.4287,97.2377,97.3714,44561.0
2022-12-01 11:40:00,101.96,102.07,101.89,101.95,103851.0,97.3714,97.4764,97.3045,97.3618,103851.0
2022-12-01 11:50:00,101.96,102.07,101.89,102.0,57473.0,97.3714,97.4764,97.3045,97.4096,57473.0
2022-12-01 12:00:00,102.0,102.03,101.53,101.58,93397.0,97.4096,97.4382,96.9607,97.0085,93397.0
2022-12-01 12:10:00,101.57,101.68,101.51,101.56,66953.0,96.9989,97.104,96.9416,96.9894,66953.0
2022-12-01 12:20:00,101.56,101.89,101.56,101.82,69783.0,96.9894,97.3045,96.9894,97.2377,69783.0
2022-12-01 12:30:00,101.81,101.99,101.8,101.83,41913.0,97.2281,97.4,97.2186,97.2472,41913.0
2022-12-01 12:40:00,101.83,101.87,101.61,101.69,52763.0,97.2472,97.2854,97.0371,97.1135,52763.0
2022-12-01 12:50:00,101.68,101.82,101.67,101.76,147427.0,97.104,97.2377,97.0944,97.1804,147427.0
2022-12-01 13:00:00,101.77,102.0,101.74,101.94,59223.0,97.1899,97.4096,97.1613,97.3523,59223.0
2022-12-01 13:10:00,101.95,101.97,101.64,101.65,61650.0,97.3618,97.3809,97.0658,97.0753,61650.0
2022-12-01 13:20:00,101.66,101.72,101.6,101.69,50436.0,97.0849,97.1422,97.0276,97.1135,50436.0
2022-12-01 13:30:00,101.7,101.74,101.59,101.65,142423.0,97.1231,97.1613,97.018,97.0753,142423.0
2022-12-01 13:40:00,101.66,101.78,101.66,101.69,46154.0,97.0849,97.1995,97.0849,97.1135,46154.0
2022-12-01 13:50:00,101.7,101.72,101.61,101.67,61465.0,97.1231,97.1422,97.0371,97.0944,61465.0
2022-12-01 14:00:00,101.67,101.7,101.47,101.54,49443.0,97.0944,97.1231,96.9034,96.9703,49443.0
2022-12-01 14:10:00,101.53,101.73,101.51,101.73,52834.0,96.9607,97.1517,96.9416,97.1517,52834.0
2022-12-01 14:20:00,101.72,101.78,101.63,101.75,107488.0,97.1422,97.1995,97.0562,97.1708,107488.0
2022-12-01 14:30:00,101.75,101.83,101.71,101.8,122414.0,97.1708,97.2472,97.1326,97.2186,122414.0
2022-12-01 14:40:00,101.79,101.88,101.79,101.85,68849.0,97.209,97.295,97.209,97.2663,68849.0
2022-12-01 14:50:00,101.86,101.93,101.79,101.87,56447.0,97.2759,97.3427,97.209,97.2854,56447.0
2022-12-01 15:00:00,101.87,101.96,101.83,101.88,101497.0,97.2854,97.3714,97.2472,97.295,101497.0
2022-12-01 15:10:00,101.86,101.89,101.72,101.8,80216.0,97.2759,97.3045,97.1422,97.2186,80216.0
2022-12-01 15:20:00,101.79,101.79,101.65,101.77,55976.0,97.209,97.209,97.0753,97.1899,55976.0
2022-12-01 15:30:00,101.76,101.91,101.75,101.91,136285.0,97.1804,97.3236,97.1708,97.3236,136285.0
2022-12-01 15:40:00,101.91,102.0,101.79,101.8,156172.0,97.3236,97.4096,97.209,97.2186,156172.0
2022-12-01 15:50:00,101.81,101.93,101.68,101.72,199508.0,97.2281,97.3427,97.104,97.1422,199508.0
2022-12-02 09:30:00,100.52,100.98,100.29,100.93,171170.0,95.9962,96.4355,95.7765,96.3877,171170.0
2022-12-02 09:40:00,100.91,101.0,100.72,100.81,118746.0,96.3686,96.4546,96.1872,96.2731,118746.0
2022-12-02 09:50:00,100.81,101.17,100.78,101.14,109988.0,96.2731,96.6169,96.2445,96.5883,109988.0
2022-12-02 10:00:00,101.14,101.31,101.0,101.22,95676.0,96.5883,96.7506,96.4546,96.6647,95676.0
2022-12-02 10:10:00,101.21,101.55,101.21,101.3,192553.0,96.6551,96.9798,96.6551,96.7411,192553.0
2022-12-02 10:20:00,101.29,101.41,101.21,101.29,42021.0,96.7315,96.8461,96.6551,96.7315,42021.0
2022-12-02 10:30:00,101.29,101.54,101.2,101.44,94393.0,96.7315,96.9703,96.6456,96.8748,94393.0
2022-12-02 10:40:00,101.45,101.52,101.41,101.49,45098.0,96.8843,96.9512,96.8461,96.9225,45098.0
2022-12-02 10:50:00,101.48,101.69,101.38,101.39,45330.0,96.913,97.1135,96.8175,96.827,45330.0
2022-12-02 11:00:00,101.43,101.47,101.33,101.41,43788.0,96.8652,96.9034,96.7697,96.8461,43788.0
2022-12-02 11:10:00,101.41,101.53,101.35,101.44,54396.0,96.8461,96.9607,96.7888,96.8748,54396.0
2022-12-02 11:20:00,101.43,101.6,101.42,101.55,68583.0,96.8652,97.0276,96.8557,96.9798,68583.0
2022-12-02 11:30:00,101.56,101.78,101.53,101.7,48168.0,96.9894,97.1995,96.9607,97.1231,48168.0
2022-12-02 11:40:00,101.73,101.87,101.72,101.72,80692.0,97.1517,97.2854,97.1422,97.1422,80692.0
2022-12-02 11:50:00,101.76,101.9,101.67,101.73,26489.0,97.1804,97.3141,97.0944,97.1517,26489.0
2022-12-02 12:00:00,101.75,101.86,101.72,101.76,41581.0,97.1708,97.2759,97.1422,97.1804,41581.0
2022-12-02 12:10:00,101.77,101.96,101.76,101.86,39350.0,97.1899,97.3714,97.1804,97.2759,39350.0
2022-12-02 12:20:00,101.86,101.88,101.78,101.78,27637.0,97.2759,97.295,97.1995,97.1995,27637.0
2022-12-02 12:30:00,101.8,101.84,101.59,101.62,25194.0,97.2186,97.2568,97.018,97.0467,25194.0
2022-12-02 12:40:00,101.62,101.67,101.57,101.62,32112.0,97.0467,97.0944,96.9989,97.0467,32112.0
2022-12-02 12:50:00,101.61,101.64,101.49,101.52,23938.0,97.0371,97.0658,96.9225,96.9512,23938.0
2022-12-02 13:00:00,101.51,101.64,101.48,101.49,40530.0,96.9416,97.0658,96.913,96.9225,40530.0
2022-12-02 13:10:00,101.47,101.6,101.45,101.55,40393.0,96.9034,97.0276,96.8843,96.9798,40393.0
2022-12-02 13:20:00,101.54,101.57,101.47,101.57,21778.0,96.9703,96.9989,96.9034,96.9989,21778.0
2022-12-02 13:30:00,101.55,101.63,101.54,101.59,48581.0,96.9798,97.0562,96.9703,97.018,48581.0
2022-12-02 13:40:00,101.59,101.73,101.59,101.72,33373.0,97.018,97.1517,97.018,97.1422,33373.0
2022-12-02 13:50:00,101.71,101.8,101.71,101.78,49816.0,97.1326,97.2186,97.1326,97.1995,49816.0
2022-12-02 14:00:00,101.78,101.8,101.63,101.66,42825.0,97.1995,97.2186,97.0562,97.0849,42825.0
2022-12-02 14:10:00,101.65,101.77,101.59,101.76,43059.0,97.0753,97.1899,97.018,97.1804,43059.0
2022-12-02 14:20:00,101.77,101.79,101.71,101.77,42071.0,97.1899,97.209,97.1326,97.1899,42071.0
2022-12-02 14:30:00,101.76,101.84,101.73,101.79,64787.0,97.1804,97.2568,97.1517,97.209,64787.0
2022-12-02 14:40:00,101.79,102.0,101.78,102.0,57603.0,97.209,97.4096,97.1995,97.4096,57603.0
2022-12-02 14:50:00,102.0,102.3,101.99,102.3,60207.0,97.4096,97.6961,97.4,97.6961,60207.0
2022-12-02 15:00:00,102.31,102.48,102.29,102.48,172400.0,97.7056,97.868,97.6865,97.868,172400.0
2022-12-02 15:10:00,102.47,102.54,102.38,102.47,63167.0,97.8584,97.9253,97.7725,97.8584,63167.0
2022-12-02 15:20:00,102.48,102.48,102.28,102.32,68018.0,97.868,97.868,97.677,97.7152,68018.0
2022-12-02 15:30:00,102.32,102.37,102.1,102.18,91062.0,97.7152,97.7629,97.5051,97.5815,91062.0
2022-12-02 15:40:00,102.18,102.18,102.0,102.02,183549.0,97.5815,97.5815,97.4096,97.4287,183549.0
2022-12-02 15:50:00,102.02,102.22,101.96,102.11,162304.0,97.4287,97.6197,97.3714,97.5146,162304.0
2022-12-05 09:30:00,101.43,101.5,100.76,100.9,179914.0,96.8652,96.9321,96.2254,96.3591,179914.0
2022-12-05 09:40:00,100.86,100.88,100.41,100.44,132710.0,96.3209,96.34,95.8911,95.9198,132710.0
2022-12-05 09:50:00,100.44,100.5,100.26,100.28,102090.0,95.9198,95.9771,95.7479,95.767,102090.0
2022-12-05 10:00:00,100.27,100.34,99.92,100.09,190641.0,95.7574,95.8243,95.4232,95.5855,190641.0
2022-12-05 10:10:00,100.1,100.27,100.07,100.15,74595.0,95.5951,95.7574,95.5664,95.6428,74595.0
2022-12-05 10:20:00,100.15,100.2,99.97,99.97,52880.0,95.6428,95.6906,95.4709,95.4709,52880.0
2022-12-05 10:30:00,99.98,100.13,99.91,100.09,162444.0,95.4805,95.6237,95.4136,95.5855,162444.0
2022-12-05 10:40:00,100.08,100.23,100.07,100.13,53053.0,95.576,95.7192,95.5664,95.6237,53053.0
2022-12-05 10:50:00,100.15,100.19,100.01,100.09,72531.0,95.6428,95.681,95.5091,95.5855,72531.0
2022-12-05 11:00:00,100.11,100.22,100.03,100.17,47728.0,95.6046,95.7097,95.5282,95.6619,47728.0
2022-12-05 11:10:00,100.17,100.28,99.86,99.87,124219.0,95.6619,95.767,95.3659,95.3754,124219.0
2022-12-05 11:20:00,99.87,99.89,99.67,99.75,74681.0,95.3754,95.3945,95.1844,95.2608,74681.0
2022-12-05 11:30:00,99.75,99.78,99.54,99.62,37937.0,95.2608,95.2895,95.0603,95.1367,37937.0
2022-12-05 11:40:00,99.62,99.74,99.47,99.51,289429.0,95.1367,95.2513,94.9934,95.0316,289429.0
2022-12-05 11:50:00,99.5,99.56,99.25,99.29,81893.0,95.0221,95.0794,94.7833,94.8215,81893.0
2022-12-05 12:00:00,99.27,99.51,99.21,99.49,70646.0,94.8024,95.0316,94.7451,95.0125,70646.0
2022-12-05 12:10:00,99.49,99.63,99.42,99.59,86287.0,95.0125,95.1462,94.9457,95.108,86287.0
2022-12-05 12:20:00,99.59,99.65,99.51,99.52,121942.0,95.108,95.1653,95.0316,95.0412,121942.0
2022-12-05 12:30:00,99.52,99.58,99.44,99.53,86615.0,95.0412,95.0985,94.9648,95.0507,86615.0
2022-12-05 12:40:00,99.52,99.56,99.42,99.51,184529.0,95.0412,95.0794,94.9457,95.0316,184529.0
2022-12-05 12:50:00,99.51,99.51,99.34,99.38,43281.0,95.0316,95.0316,94.8693,94.9075,43281.0
2022-12-05 13:00:00,99.39,99.51,99.37,99.45,46820.0,94.917,95.0316,94.8979,94.9743,46820.0
2022-12-05 13:10:00,99.45,99.52,99.39,99.45,72138.0,94.9743,95.0412,94.917,94.9743,72138.0
2022-12-05 13:20:00,99.44,99.44,99.24,99.35,57394.0,94.9648,94.9648,94.7738,94.8788,57394.0
2022-12-05 13:30:00,99.34,99.44,99.3,99.42,54211.0,94.8693,94.9648,94.8311,94.9457,54211.0
2022-12-05 13:40:00,99.44,99.46,99.33,99.38,40114.0,94.9648,94.9839,94.8597,94.9075,40114.0
2022-12-05 13:50:00,99.37,99.38,99.17,99.19,54425.0,94.8979,94.9075,94.7069,94.726,54425.0
2022-12-05 14:00:00,99.2,99.23,99.12,99.2,87940.0,94.7356,94.7642,94.6592,94.7356,87940.0
2022-12-05 14:10:00,99.19,99.34,99.19,99.24,94949.0,94.726,94.8693,94.726,94.7738,94949.0
2022-12-05 14:20:00,99.25,99.25,99.13,99.2,48398.0,94.7833,94.7833,94.6687,94.7356,48398.0
2022-12-05 14:30:00,99.2,99.21,99.09,99.09,97762.0,94.7356,94.7451,94.6305,94.6305,97762.0
2022-12-05 14:40:00,99.1,99.13,99.02,99.12,51255.0,94.6401,94.6687,94.5637,94.6592,51255.0
2022-12-05 14:50:00,99.11,99.23,99.07,99.2,278518.0,94.6496,94.7642,94.6114,94.7356,278518.0
2022-12-05 15:00:00,99.21,99.25,99.05,99.19,79296.0,94.7451,94.7833,94.5923,94.726,79296.0
2022-12-05 15:10:00,99.17,99.25,99.06,99.13,136441.0,94.7069,94.7833,94.6019,94.6687,136441.0
2022-12-05 15:20:00,99.12,99.18,98.98,98.99,306781.0,94.6592,94.7165,94.5255,94.535,306781.0
2022-12-05 15:30:00,98.98,99.27,98.95,99.18,108235.0,94.5255,94.8024,94.4968,94.7165,108235.0
2022-12-05 15:40:00,99.18,99.18,99.03,99.08,256882.0,94.7165,94.7165,94.5732,94.621,256882.0
2022-12-05 15:50:00,99.08,99.33,99.01,99.31,198376.0,94.621,94.8597,94.5541,94.8406,198376.0
2022-12-06 09:30:00,99.32,99.47,99.07,99.27,315677.0,94.8502,94.9934,94.6114,94.8024,315677.0
2022-12-06 09:40:00,99.32,99.34,98.88,99.28,129871.0,94.8502,94.8693,94.43,94.812,129871.0
2022-12-06 09:50:00,99.24,99.36,99.13,99.13,89431.0,94.7738,94.8884,94.6687,94.6687,89431.0
2022-12-06 10:00:00,99.13,99.21,98.87,98.97,75590.0,94.6687,94.7451,94.4204,94.5159,75590.0
2022-12-06 10:10:00,98.99,99.01,98.82,98.95,41581.0,94.535,94.5541,94.3727,94.4968,41581.0
2022-12-06 10:20:00,98.95,99.08,98.76,98.77,46434.0,94.4968,94.621,94.3154,94.3249,46434.0
2022-12-06 10:30:00,98.78,98.87,98.53,98.54,49044.0,94.3345,94.4204,94.0957,94.1053,49044.0
2022-12-06 10:40:00,98.55,98.86,98.45,98.79,60277.0,94.1148,94.4109,94.0193,94.344,60277.0
2022-12-06 10:50:00,98.81,98.89,98.66,98.69,32233.0,94.3631,94.4395,94.2199,94.2485,32233.0
2022-12-06 11:00:00,98.72,98.8,98.64,98.68,30237.0,94.2772,94.3536,94.2008,94.239,30237.0
2022-12-06 11:10:00,98.7,98.87,98.49,98.53,103299.0,94.2581,94.4204,94.0575,94.0957,103299.0
2022-12-06 11:20:00,98.53,98.66,98.5,98.56,105793.0,94.0957,94.2199,94.0671,94.1244,105793.0
2022-12-06 11:30:00,98.58,98.72,98.54,98.6,39359.0,94.1435,94.2772,94.1053,94.1626,39359.0
2022-12-06 11:40:00,98.58,98.67,98.54,98.62,184849.0,94.1435,94.2294,94.1053,94.1817,184849.0
2022-12-06 11:50:00,98.62,98.68,98.46,98.53,41198.0,94.1817,94.239,94.0289,94.0957,41198.0
2022-12-06 12:00:00,98.56,98.67,98.52,98.58,243027.0,94.1244,94.2294,94.0862,94.1435,243027.0
2022-12-06 12:10:00,98.6,98.6,98.24,98.25,60648.0,94.1626,94.1626,93.8188,93.8283,60648.0
2022-12-06 12:20:00,98.24,98.5,98.24,98.47,30843.0,93.8188,94.0671,93.8188,94.0384,30843.0
2022-12-06 12:30:00,98.48,98.51,98.39,98.42,32242.0,94.048,94.0766,93.962,93.9907,32242.0
2022-12-06 12:40:00,98.44,98.52,98.4,98.47,30902.0,94.0098,94.0862,93.9716,94.0384,30902.0
2022-12-06 12:50:00,98.47,98.53,98.34,98.35,40545.0,94.0384,94.0957,93.9143,93.9238,40545.0
2022-12-06 13:00:00,98.32,98.4,98.15,98.15,65109.0,93.8952,93.9716,93.7328,93.7328,65109.0
2022-12-06 13:10:00,98.16,98.28,98.14,98.2,43982.0,93.7424,93.857,93.7233,93.7806,43982.0
2022-12-06 13:20:00,98.2,98.24,98.04,98.05,52018.0,93.7806,93.8188,93.6278,93.6373,52018.0
2022-12-06 13:30:00,98.03,98.21,98.0,98.13,32100.0,93.6182,93.7901,93.5896,93.7137,32100.0
2022-12-06 13:40:00,98.12,98.29,98.12,98.23,43089.0,93.7042,93.8665,93.7042,93.8092,43089.0
2022-12-06 13:50:00,98.23,98.24,98.08,98.16,52631.0,93.8092,93.8188,93.666,93.7424,52631.0
2022-12-06 14:00:00,98.17,98.17,97.94,98.03,68508.0,93.7519,93.7519,93.5323,93.6182,68508.0
2022-12-06 14:10:00,98.01,98.1,97.91,98.06,55026.0,93.5991,93.6851,93.5036,93.6469,55026.0
2022-12-06 14:20:00,98.06,98.07,97.9,97.91,62417.0,93.6469,93.6564,93.4941,93.5036,62417.0
2022-12-06 14:30:00,97.91,97.94,97.75,97.86,38622.0,93.5036,93.5323,93.3508,93.4559,38622.0
2022-12-06 14:40:00,97.85,98.03,97.85,97.97,50775.0,93.4463,93.6182,93.4463,93.5609,50775.0
2022-12-06 14:50:00,97.95,98.1,97.93,98.01,222455.0,93.5418,93.6851,93.5227,93.5991,222455.0
2022-12-06 15:00:00,98.02,98.16,98.01,98.06,39211.0,93.6087,93.7424,93.5991,93.6469,39211.0
2022-12-06 15:10:00,98.06,98.07,97.82,97.86,43178.0,93.6469,93.6564,93.4177,93.4559,43178.0
2022-12-06 15:20:00,97.87,98.02,97.83,97.9,137064.0,93.4654,93.6087,93.4272,93.4941,137064.0
2022-12-06 15:30:00,97.89,98.15,97.88,98.13,101161.0,93.4845,93.7328,93.475,93.7137,101161.0
2022-12-06 15:40:00,98.13,98.32,98.08,98.29,109277.0,93.7137,93.8952,93.666,93.8665,109277.0
2022-12-06 15:50:00,98.3,98.42,98.26,98.34,118325.0,93.8761,93.9907,93.8379,93.9143,118325.0
2022-12-07 09:30:00,98.23,98.71,98.01,98.56,282192.0,93.8092,94.2676,93.5991,94.1244,282192.0
2022-12-07 09:40:00,98.54,98.65,98.09,98.1,119271.0,94.1053,94.2103,93.6755,93.6851,119271.0
2022-12-07 09:50:00,98.1,98.13,97.91,97.98,91335.0,93.6851,93.7137,93.5036,93.5705,91335.0
2022-12-07 10:00:00,97.95,98.24,97.74,98.12,103860.0,93.5418,93.8188,93.3413,93.7042,103860.0
2022-12-07 10:10:00,98.14,98.28,97.87,98.11,312550.0,93.7233,93.857,93.4654,93.6946,312550.0
2022-12-07 10:20:00,98.15,98.42,98.04,98.41,54974.0,93.7328,93.9907,93.6278,93.9811,54974.0
2022-12-07 10:30:00,98.41,98.61,98.31,98.35,241498.0,93.9811,94.1721,93.8856,93.9238,241498.0
2022-12-07 10:40:00,98.33,98.68,98.32,98.67,45613.0,93.9047,94.239,93.8952,94.2294,45613.0
2022-12-07 10:50:00,98.66,98.88,98.64,98.76,86462.0,94.2199,94.43,94.2008,94.3154,86462.0
2022-12-07 11:00:00,98.79,99.04,98.75,98.84,60564.0,94.344,94.5828,94.3058,94.3918,60564.0
2022-12-07 11:10:00,98.84,98.86,98.7,98.73,44866.0,94.3918,94.4109,94.2581,94.2867,44866.0
2022-12-07 11:20:00,98.74,98.74,98.37,98.4,49203.0,94.2963,94.2963,93.9429,93.9716,49203.0
2022-12-07 11:30:00,98.37,98.51,98.33,98.42,40231.0,93.9429,94.0766,93.9047,93.9907,40231.0
2022-12-07 11:40:00,98.42,98.54,98.42,98.46,45631.0,93.9907,94.1053,93.9907,94.0289,45631.0
2022-12-07 11:50:00,98.46,98.6,98.34,98.52,142368.0,94.0289,94.1626,93.9143,94.0862,142368.0
2022-12-07 12:00:00,98.53,98.57,98.36,98.45,51307.0,94.0957,94.1339,93.9334,94.0193,51307.0
2022-12-07 12:10:00,98.45,98.55,98.33,98.43,46300.0,94.0193,94.1148,93.9047,94.0002,46300.0
2022-12-07 12:20:00,98.43,98.5,98.24,98.28,27829.0,94.0002,94.0671,93.8188,93.857,27829.0
2022-12-07 12:30:00,98.27,98.41,98.26,98.36,51318.0,93.8474,93.9811,93.8379,93.9334,51318.0
2022-12-07 12:40:00,98.35,98.59,98.35,98.56,67934.0,93.9238,94.153,93.9238,94.1244,67934.0
2022-12-07 12:50:00,98.57,98.6,98.47,98.52,36193.0,94.1339,94.1626,94.0384,94.0862,36193.0
2022-12-07 13:00:00,98.51,98.6,98.42,98.53,42078.0,94.0766,94.1626,93.9907,94.0957,42078.0
2022-12-07 13:10:00,98.54,98.63,98.47,98.61,86953.0,94.1053,94.1912,94.0384,94.1721,86953.0
2022-12-07 13:20:00,98.58,98.59,98.47,98.53,99785.0,94.1435,94.153,94.0384,94.0957,99785.0
2022-12-07 13:30:00,98.52,98.54,98.37,98.38,43759.0,94.0862,94.1053,93.9429,93.9525,43759.0
2022-12-07 13:40:00,98.37,98.48,98.37,98.46,26067.0,93.9429,94.048,93.9429,94.0289,26067.0
2022-12-07 13:50:00,98.45,98.45,98.17,98.18,66578.0,94.0193,94.0193,93.7519,93.7615,66578.0
2022-12-07 14:00:00,98.22,98.23,97.99,98.1,57002.0,93.7997,93.8092,93.58,93.6851,57002.0
2022-12-07 14:10:00,98.09,98.27,98.05,98.15,63426.0,93.6755,93.8474,93.6373,93.7328,63426.0
2022-12-07 14:20:00,98.14,98.2,98.03,98.16,106441.0,93.7233,93.7806,93.6182,93.7424,106441.0
2022-12-07 14:30:00,98.15,98.36,98.11,98.34,82555.0,93.7328,93.9334,93.6946,93.9143,82555.0
2022-12-07 14:40:00,98.35,98.37,98.22,98.25,82524.0,93.9238,93.9429,93.7997,93.8283,82524.0
2022-12-07 14:50:00,98.24,98.27,98.08,98.13,46800.0,93.8188,93.8474,93.666,93.7137,46800.0
2022-12-07 15:00:00,98.12,98.22,97.95,97.96,42232.0,93.7042,93.7997,93.5418,93.5514,42232.0
2022-12-07 15:10:00,98.0,98.05,97.89,97.93,57909.0,93.5896,93.6373,93.4845,93.5227,57909.0
2022-12-07 15:20:00,97.9,98.06,97.85,98.06,74666.0,93.4941,93.6469,93.4463,93.6469,74666.0
2022-12-07 15:30:00,98.06,98.11,97.95,97.99,105897.0,93.6469,93.6946,93.5418,93.58,105897.0
2022-12-07 15:40:00,98.0,98.05,97.94,97.98,91950.0,93.5896,93.6373,93.5323,93.5705,91950.0
2022-12-07 15:50:00,97.98,98.01,97.89,97.92,185566.0,93.5705,93.5991,93.4845,93.5132,185566.0
2022-12-08 09:30:00,98.43,98.72,98.05,98.13,204193.0,94.0002,94.2772,93.6373,93.7137,204193.0
2022-12-08 09:40:00,98.14,98.34,97.9,98.29,94156.0,93.7233,93.9143,93.4941,93.8665,94156.0
2022-12-08 09:50:00,98.34,98.94,98.33,98.92,89752.0,93.9143,94.4873,93.9047,94.4682,89752.0
2022-12-08 10:00:00,98.92,99.15,98.87,99.05,54780.0,94.4682,94.6878,94.4204,94.5923,54780.0
2022-12-08 10:10:00,99.06,99.22,99.04,99.05,76114.0,94.6019,94.7547,94.5828,94.5923,76114.0
2022-12-08 10:20:00,99.07,99.33,99.07,99.21,116637.0,94.6114,94.8597,94.6114,94.7451,116637.0
2022-12-08 10:30:00,99.22,99.4,99.1,99.3,63839.0,94.7547,94.9266,94.6401,94.8311,63839.0
2022-12-08 10:40:00,99.29,99.33,99.15,99.2,48044.0,94.8215,94.8597,94.6878,94.7356,48044.0
2022-12-08 10:50:00,99.2,99.23,99.05,99.07,33672.0,94.7356,94.7642,94.5923,94.6114,33672.0
2022-12-08 11:00:00,99.04,99.16,98.62,98.63,47000.0,94.5828,94.6974,94.1817,94.1912,47000.0
2022-12-08 11:10:00,98.62,98.81,98.58,98.63,62064.0,94.1817,94.3631,94.1435,94.1912,62064.0
2022-12-08 11:20:00,98.64,98.71,98.53,98.7,43760.0,94.2008,94.2676,94.0957,94.2581,43760.0
2022-12-08 11:30:00,98.7,98.8,98.59,98.75,31079.0,94.2581,94.3536,94.153,94.3058,31079.0
2022-12-08 11:40:00,98.75,98.85,98.61,98.79,106083.0,94.3058,94.4013,94.1721,94.344,106083.0
2022-12-08 11:50:00,98.79,98.79,98.65,98.66,30594.0,94.344,94.344,94.2103,94.2199,30594.0
2022-12-08 12:00:00,98.64,98.74,98.53,98.66,41797.0,94.2008,94.2963,94.0957,94.2199,41797.0
2022-12-08 12:10:00,98.68,98.73,98.63,98.65,83401.0,94.239,94.2867,94.1912,94.2103,83401.0
2022-12-08 12:20:00,98.61,98.64,98.43,98.46,88684.0,94.1721,94.2008,94.0002,94.0289,88684.0
2022-12-08 12:30:00,98.46,98.47,98.35,98.38,59040.0,94.0289,94.0384,93.9238,93.9525,59040.0
2022-12-08 12:40:00,98.38,98.42,98.32,98.38,39785.0,93.9525,93.9907,93.8952,93.9525,39785.0
2022-12-08 12:50:00,98.38,98.51,98.38,98.49,48566.0,93.9525,94.0766,93.9525,94.0575,48566.0
2022-12-08 13:00:00,98.51,98.6,98.5,98.58,45475.0,94.0766,94.1626,94.0671,94.1435,45475.0
2022-12-08 13:10:00,98.56,98.59,98.48,98.59,29979.0,94.1244,94.153,94.048,94.153,29979.0
2022-12-08 13:20:00,98.56,98.62,98.44,98.61,38179.0,94.1244,94.1817,94.0098,94.1721,38179.0
2022-12-08 13:30:00,98.62,98.73,98.62,98.73,33020.0,94.1817,94.2867,94.1817,94.2867,33020.0
2022-12-08 13:40:00,98.72,98.81,98.7,98.7,48730.0,94.2772,94.3631,94.2581,94.2581,48730.0
2022-12-08 13:50:00,98.71,98.72,98.54,98.56,53085.0,94.2676,94.2772,94.1053,94.1244,53085.0
2022-12-08 14:00:00,98.55,98.56,98.05,98.21,58727.0,94.1148,94.1244,93.6373,93.7901,58727.0
2022-12-08 14:10:00,98.2,98.3,98.06,98.26,51461.0,93.7806,93.8761,93.6469,93.8379,51461.0
2022-12-08 14:20:00,98.23,98.34,98.22,98.26,80952.0,93.8092,93.9143,93.7997,93.8379,80952.0
2022-12-08 14:30:00,98.25,98.3,98.15,98.28,67592.0,93.8283,93.8761,93.7328,93.857,67592.0
2022-12-08 14:40:00,98.27,98.34,98.23,98.23,60539.0,93.8474,93.9143,93.8092,93.8092,60539.0
2022-12-08 14:50:00,98.23,98.33,98.18,98.23,41960.0,93.8092,93.9047,93.7615,93.8092,41960.0
2022-12-08 15:00:00,98.22,98.25,98.08,98.22,49052.0,93.7997,93.8283,93.666,93.7997,49052.0
2022-12-08 15:10:00,98.22,98.28,98.11,98.27,87374.0,93.7997,93.857,93.6946,93.8474,87374.0
2022-12-08 15:20:00,98.26,98.38,98.2,98.28,57815.0,93.8379,93.9525,93.7806,93.857,57815.0
2022-12-08 15:30:00,98.29,98.36,98.13,98.17,60083.0,93.8665,93.9334,93.7137,93.7519,60083.0
2022-12-08 15:40:00,98.16,98.27,98.1,98.14,67423.0,93.7424,93.8474,93.6851,93.7233,67423.0
2022-12-08 15:50:00,98.12,98.41,98.04,98.39,112771.0,93.7042,93.9811,93.6278,93.962,112771.0
2022-12-09 09:30:00,97.91,98.34,97.54,98.26,218253.0,93.5036,93.9143,93.1503,93.8379,218253.0
2022-12-09 09:40:00,98.32,98.37,98.13,98.15,109712.0,93.8952,93.9429,93.7137,93.7328,109712.0
2022-12-09 09:50:00,98.13,98.13,97.88,98.07,110501.0,93.7137,93.7137,93.475,93.6564,110501.0
2022-12-09 10:00:00,98.07,98.28,97.89,98.21,135985.0,93.6564,93.857,93.4845,93.7901,135985.0
2022-12-09 10:10:00,98.24,98.28,98.06,98.11,44734.0,93.8188,93.857,93.6469,93.6946,44734.0
2022-12-09 10:20:00,98.07,98.14,97.94,98.04,50718.0,93.6564,93.7233,93.5323,93.6278,50718.0
2022-12-09 10:30:00,98.04,98.21,97.8,98.02,46621.0,93.6278,93.7901,93.3986,93.6087,46621.0
2022-12-09 10:40:00,98.02,98.05,97.79,97.79,38840.0,93.6087,93.6373,93.389,93.389,38840.0
2022-12-09 10:50:00,97.78,98.14,97.77,98.14,37426.0,93.3795,93.7233,93.3699,93.7233,37426.0
2022-12-09 11:00:00,98.16,98.31,98.01,98.01,73820.0,93.7424,93.8856,93.5991,93.5991,73820.0
2022-12-09 11:10:00,98.01,98.13,97.92,98.11,60195.0,93.5991,93.7137,93.5132,93.6946,60195.0
2022-12-09 11:20:00,98.11,98.15,98.01,98.09,33908.0,93.6946,93.7328,93.5991,93.6755,33908.0
2022-12-09 11:30:00,98.09,98.25,98.03,98.07,69783.0,93.6755,93.8283,93.6182,93.6564,69783.0
2022-12-09 11:40:00,98.08,98.26,97.98,98.21,81212.0,93.666,93.8379,93.5705,93.7901,81212.0
2022-12-09 11:50:00,98.22,98.31,98.21,98.27,22563.0,93.7997,93.8856,93.7901,93.8474,22563.0
2022-12-09 12:00:00,98.25,98.26,98.11,98.15,44157.0,93.8283,93.8379,93.6946,93.7328,44157.0
2022-12-09 12:10:00,98.17,98.26,98.06,98.08,24616.0,93.7519,93.8379,93.6469,93.666,24616.0
2022-12-09 12:20:00,98.06,98.06,97.95,98.0,42210.0,93.6469,93.6469,93.5418,93.5896,42210.0
2022-12-09 12:30:00,98.0,98.24,98.0,98.21,190623.0,93.5896,93.8188,93.5896,93.7901,190623.0
2022-12-09 12:40:00,98.23,98.27,98.1,98.14,46626.0,93.8092,93.8474,93.6851,93.7233,46626.0
2022-12-09 12:50:00,98.1,98.12,98.02,98.08,41469.0,93.6851,93.7042,93.6087,93.666,41469.0
2022-12-09 13:00:00,98.08,98.08,97.88,97.9,38543.0,93.666,93.666,93.475,93.4941,38543.0
2022-12-09 13:10:00,97.9,97.99,97.81,97.94,23718.0,93.4941,93.58,93.4081,93.5323,23718.0
2022-12-09 13:20:00,97.93,97.94,97.73,97.85,38877.0,93.5227,93.5323,93.3317,93.4463,38877.0
2022-12-09 13:30:00,97.82,97.95,97.81,97.91,48416.0,93.4177,93.5418,93.4081,93.5036,48416.0
2022-12-09 13:40:00,97.92,97.93,97.77,97.81,115965.0,93.5132,93.5227,93.3699,93.4081,115965.0
2022-12-09 13:50:00,97.8,97.87,97.67,97.72,224948.0,93.3986,93.4654,93.2744,93.3222,224948.0
2022-12-09 14:00:00,97.72,97.74,97.52,97.61,41709.0,93.3222,93.3413,93.1312,93.2171,41709.0
2022-12-09 14:10:00,97.59,97.72,97.49,97.68,48307.0,93.198,93.3222,93.1025,93.284,48307.0
2022-12-09 14:20:00,97.7,97.79,97.63,97.71,44466.0,93.3031,93.389,93.2362,93.3126,44466.0
2022-12-09 14:30:00,97.71,97.8,97.66,97.8,47557.0,93.3126,93.3986,93.2649,93.3986,47557.0
2022-12-09 14:40:00,97.8,97.81,97.66,97.76,50730.0,93.3986,93.4081,93.2649,93.3604,50730.0
2022-12-09 14:50:00,97.76,97.85,97.69,97.78,56120.0,93.3604,93.4463,93.2935,93.3795,56120.0
2022-12-09 15:00:00,97.79,97.84,97.69,97.73,58439.0,93.389,93.4368,93.2935,93.3317,58439.0
2022-12-09 15:10:00,97.71,97.8,97.68,97.74,42550.0,93.3126,93.3986,93.284,93.3413,42550.0
2022-12-09 15:20:00,97.75,97.76,97.62,97.63,82576.0,93.3508,93.3604,93.2267,93.2362,82576.0
2022-12-09 15:30:00,97.62,97.69,97.47,97.48,46900.0,93.2267,93.2935,93.0834,93.093,46900.0
2022-12-09 15:40:00,97.46,97.56,97.42,97.47,80037.0,93.0739,93.1694,93.0357,93.0834,80037.0
2022-12-09 15:50:00,97.45,97.45,97.26,97.33,149316.0,93.0643,93.0643,92.8829,92.9497,149316.0
2022-12-12 09:30:00,97.41,97.69,96.95,97.02,215748.0,93.0261,93.2935,92.5868,92.6537,215748.0
2022-12-12 09:40:00,97.02,97.32,97.01,97.26,58863.0,92.6537,92.9402,92.6441,92.8829,58863.0
2022-12-12 09:50:00,97.25,97.37,97.14,97.34,56079.0,92.8733,92.9879,92.7683,92.9593,56079.0
2022-12-12 10:00:00,97.35,97.48,97.28,97.47,44217.0,92.9688,93.093,92.902,93.0834,44217.0
2022-12-12 10:10:00,97.45,97.56,97.04,97.18,82901.0,93.0643,93.1694,92.6728,92.8065,82901.0
2022-12-12 10:20:00,97.21,97.62,97.21,97.59,60629.0,92.8351,93.2267,92.8351,93.198,60629.0
2022-12-12 10:30:00,97.57,97.72,97.55,97.61,34799.0,93.1789,93.3222,93.1598,93.2171,34799.0
2022-12-12 10:40:00,97.61,97.78,97.58,97.71,67502.0,93.2171,93.3795,93.1885,93.3126,67502.0
2022-12-12 10:50:00,97.7,97.84,97.62,97.78,60607.0,93.3031,93.4368,93.2267,93.3795,60607.0
2022-12-12 11:00:00,97.79,98.06,97.66,98.06,121872.0,93.389,93.6469,93.2649,93.6469,121872.0
2022-12-12 11:10:00,98.05,98.05,97.87,97.92,61505.0,93.6373,93.6373,93.4654,93.5132,61505.0
2022-12-12 11:20:00,97.91,98.1,97.91,98.02,30622.0,93.5036,93.6851,93.5036,93.6087,30622.0
2022-12-12 11:30:00,98.04,98.06,97.91,98.02,74507.0,93.6278,93.6469,93.5036,93.6087,74507.0
2022-12-12 11:40:00,98.01,98.04,97.9,98.0,48267.0,93.5991,93.6278,93.4941,93.5896,48267.0
2022-12-12 11:50:00,97.98,98.06,97.9,98.01,27714.0,93.5705,93.6469,93.4941,93.5991,27714.0
2022-12-12 12:00:00,98.0,98.14,97.95,98.0,39582.0,93.5896,93.7233,93.5418,93.5896,39582.0
2022-12-12 12:10:00,98.0,98.07,97.89,98.06,26828.0,93.5896,93.6564,93.4845,93.6469,26828.0
2022-12-12 12:20:00,98.03,98.03,97.88,97.98,27020.0,93.6182,93.6182,93.475,93.5705,27020.0
2022-12-12 12:30:00,97.98,98.04,97.89,98.0,41943.0,93.5705,93.6278,93.4845,93.5896,41943.0
2022-12-12 12:40:00,98.01,98.06,97.98,97.99,29908.0,93.5991,93.6469,93.5705,93.58,29908.0
2022-12-12 12:50:00,97.98,98.1,97.98,98.06,27430.0,93.5705,93.6851,93.5705,93.6469,27430.0
2022-12-12 13:00:00,98.05,98.15,97.88,98.01,43659.0,93.6373,93.7328,93.475,93.5991,43659.0
2022-12-12 13:10:00,98.01,98.02,97.84,97.98,33259.0,93.5991,93.6087,93.4368,93.5705,33259.0
2022-12-12 13:20:00,97.98,98.01,97.84,97.89,33910.0,93.5705,93.5991,93.4368,93.4845,33910.0
2022-12-12 13:30:00,97.89,98.05,97.89,98.02,35736.0,93.4845,93.6373,93.4845,93.6087,35736.0
2022-12-12 13:40:00,98.01,98.18,98.01,98.18,37767.0,93.5991,93.7615,93.5991,93.7615,37767.0
2022-12-12 13:50:00,98.19,98.23,98.03,98.09,43396.0,93.771,93.8092,93.6182,93.6755,43396.0
2022-12-12 14:00:00,98.09,98.14,98.03,98.06,54869.0,93.6755,93.7233,93.6182,93.6469,54869.0
2022-12-12 14:10:00,98.06,98.11,97.99,98.05,45308.0,93.6469,93.6946,93.58,93.6373,45308.0
2022-12-12 14:20:00,98.04,98.05,97.95,97.98,43077.0,93.6278,93.6373,93.5418,93.5705,43077.0
2022-12-12 14:30:00,97.96,98.01,97.89,97.97,62862.0,93.5514,93.5991,93.4845,93.5609,62862.0
2022-12-12 14:40:00,97.98,98.09,97.97,98.01,38333.0,93.5705,93.6755,93.5609,93.5991,38333.0
2022-12-12 14:50:00,98.0,98.22,98.0,98.19,47963.0,93.5896,93.7997,93.5896,93.771,47963.0
2022-12-12 15:00:00,98.21,98.36,98.2,98.34,88399.0,93.7901,93.9334,93.7806,93.9143,88399.0
2022-12-12 15:10:00,98.35,98.41,98.27,98.38,121984.0,93.9238,93.9811,93.8474,93.9525,121984.0
2022-12-12 15:20:00,98.38,98.48,98.31,98.45,52668.0,93.9525,94.048,93.8856,94.0193,52668.0
2022-12-12 15:30:00,98.45,98.52,98.4,98.45,82320.0,94.0193,94.0862,93.9716,94.0193,82320.0
2022-12-12 15:40:00,98.45,98.46,98.27,98.31,84308.0,94.0193,94.0289,93.8474,93.8856,84308.0
2022-12-12 15:50:00,98.3,98.4,98.23,98.38,278833.0,93.8761,93.9716,93.8092,93.9525,278833.0
2022-12-13 09:30:00,100.82,100.87,100.2,100.39,269103.0,96.6865,96.7344,96.0919,96.2741,269103.0
2022-12-13 09:40:00,100.37,101.37,100.33,101.17,114666.0,96.2549,97.2139,96.2166,97.0221,114666.0
2022-12-13 09:50:00,101.13,101.27,100.75,100.75,112064.0,96.9838,97.118,96.6194,96.6194,112064.0
2022-12-13 10:00:00,100.77,100.91,100.34,100.52,183227.0,96.6385,96.7728,96.2262,96.3988,183227.0
2022-12-13 10:10:00,100.5,100.61,99.91,100.01,89068.0,96.3796,96.4851,95.8138,95.9097,89068.0
2022-12-13 10:20:00,100.02,100.02,99.32,99.41,68637.0,95.9193,95.9193,95.248,95.3343,68637.0
2022-12-13 10:30:00,99.44,99.66,99.09,99.09,536376.0,95.3631,95.5741,95.0274,95.0274,536376.0
2022-12-13 10:40:00,99.09,99.63,99.09,99.22,84065.0,95.0274,95.5453,95.0274,95.1521,84065.0
2022-12-13 10:50:00,99.23,99.35,99.02,99.09,45016.0,95.1617,95.2768,94.9603,95.0274,45016.0
2022-12-13 11:00:00,99.13,99.32,98.99,99.14,108028.0,95.0658,95.248,94.9315,95.0754,108028.0
2022-12-13 11:10:00,99.15,99.39,99.13,99.24,94208.0,95.085,95.3151,95.0658,95.1713,94208.0
2022-12-13 11:20:00,99.21,99.23,98.97,99.16,74095.0,95.1425,95.1617,94.9123,95.0946,74095.0
2022-12-13 11:30:00,99.17,99.38,99.14,99.2,71593.0,95.1041,95.3055,95.0754,95.1329,71593.0
2022-12-13 11:40:00,99.2,99.24,98.63,98.71,100851.0,95.1329,95.1713,94.5863,94.663,100851.0
2022-12-13 11:50:00,98.71,98.74,98.49,98.74,48084.0,94.663,94.6918,94.452,94.6918,48084.0
2022-12-13 12:00:00,98.75,98.9,98.71,98.76,60510.0,94.7014,94.8452,94.663,94.711,60510.0
2022-12-13 12:10:00,98.73,98.76,98.15,98.16,91162.0,94.6822,94.711,94.126,94.1356,91162.0
2022-12-13 12:20:00,98.15,98.48,98.14,98.39,33846.0,94.126,94.4424,94.1164,94.3561,33846.0
2022-12-13 12:30:00,98.38,98.43,98.22,98.34,64183.0,94.3465,94.3945,94.1931,94.3082,64183.0
2022-12-13 12:40:00,98.34,98.39,97.97,97.98,65513.0,94.3082,94.3561,93.9533,93.9629,65513.0
2022-12-13 12:50:00,97.98,98.2,97.94,98.17,76263.0,93.9629,94.1739,93.9246,94.1451,76263.0
2022-12-13 13:00:00,98.17,98.46,98.17,98.33,74495.0,94.1451,94.4233,94.1451,94.2986,74495.0
2022-12-13 13:10:00,98.34,98.71,98.33,98.61,58271.0,94.3082,94.663,94.2986,94.5671,58271.0
2022-12-13 13:20:00,98.61,98.78,98.6,98.72,42298.0,94.5671,94.7301,94.5575,94.6726,42298.0
2022-12-13 13:30:00,98.73,98.83,98.6,98.68,59879.0,94.6822,94.7781,94.5575,94.6342,59879.0
2022-12-13 13:40:00,98.68,98.79,98.6,98.66,104934.0,94.6342,94.7397,94.5575,94.6151,104934.0
2022-12-13 13:50:00,98.65,98.71,98.42,98.69,112754.0,94.6055,94.663,94.3849,94.6438,112754.0
2022-12-13 14:00:00,98.69,98.89,98.61,98.64,55860.0,94.6438,94.8356,94.5671,94.5959,55860.0
2022-12-13 14:10:00,98.56,98.67,98.48,98.54,39598.0,94.5192,94.6246,94.4424,94.5,39598.0
2022-12-13 14:20:00,98.53,98.65,98.46,98.62,37552.0,94.4904,94.6055,94.4233,94.5767,37552.0
2022-12-13 14:30:00,98.64,98.77,98.51,98.76,79336.0,94.5959,94.7205,94.4712,94.711,79336.0
2022-12-13 14:40:00,98.75,98.99,98.71,98.86,76413.0,94.7014,94.9315,94.663,94.8069,76413.0
2022-12-13 14:50:00,98.86,98.86,98.38,98.47,93000.0,94.8069,94.8069,94.3465,94.4328,93000.0
2022-12-13 15:00:00,98.48,98.48,98.05,98.2,53307.0,94.4424,94.4424,94.0301,94.1739,53307.0
2022-12-13 15:10:00,98.2,98.43,98.12,98.4,111053.0,94.1739,94.3945,94.0972,94.3657,111053.0
2022-12-13 15:20:00,98.37,98.55,98.32,98.5,124315.0,94.3369,94.5096,94.289,94.4616,124315.0
2022-12-13 15:30:00,98.5,98.68,98.32,98.36,128892.0,94.4616,94.6342,94.289,94.3274,128892.0
2022-12-13 15:40:00,98.36,98.57,98.29,98.43,112042.0,94.3274,94.5287,94.2602,94.3945,112042.0
2022-12-13 15:50:00,98.43,98.64,98.19,98.31,380079.0,94.3945,94.5959,94.1643,94.2794,380079.0
2022-12-14 09:30:00,98.21,98.69,98.21,98.64,166884.0,94.1835,94.6438,94.1835,94.5959,166884.0
2022-12-14 09:40:00,98.61,98.62,98.31,98.43,74326.0,94.5671,94.5767,94.2794,94.3945,74326.0
2022-12-14 09:50:00,98.43,98.58,98.38,98.46,82032.0,94.3945,94.5383,94.3465,94.4233,82032.0
2022-12-14 10:00:00,98.47,98.53,98.31,98.31,43213.0,94.4328,94.4904,94.2794,94.2794,43213.0
2022-12-14 10:10:00,98.31,98.63,98.3,98.59,61815.0,94.2794,94.5863,94.2698,94.5479,61815.0
2022-12-14 10:20:00,98.57,98.65,98.44,98.58,41133.0,94.5287,94.6055,94.4041,94.5383,41133.0
2022-12-14 10:30:00,98.56,98.67,98.49,98.6,37024.0,94.5192,94.6246,94.452,94.5575,37024.0
2022-12-14 10:40:00,98.58,98.73,98.57,98.64,48141.0,94.5383,94.6822,94.5287,94.5959,48141.0
2022-12-14 10:50:00,98.66,98.81,98.65,98.8,137070.0,94.6151,94.7589,94.6055,94.7493,137070.0
2022-12-14 11:00:00,98.81,99.07,98.8,98.9,236996.0,94.7589,95.0082,94.7493,94.8452,236996.0
2022-12-14 11:10:00,98.9,99.04,98.89,99.02,32228.0,94.8452,94.9795,94.8356,94.9603,32228.0
2022-12-14 11:20:00,99.0,99.11,98.95,99.08,32799.0,94.9411,95.0466,94.8932,95.0178,32799.0
2022-12-14 11:30:00,99.08,99.12,99.03,99.05,40618.0,95.0178,95.0562,94.9699,94.9891,40618.0
2022-12-14 11:40:00,99.04,99.04,98.82,98.83,67166.0,94.9795,94.9795,94.7685,94.7781,67166.0
2022-12-14 11:50:00,98.85,98.94,98.77,98.86,36337.0,94.7973,94.8836,94.7205,94.8069,36337.0
2022-12-14 12:00:00,98.85,98.94,98.83,98.86,33497.0,94.7973,94.8836,94.7781,94.8069,33497.0
2022-12-14 12:10:00,98.84,98.85,98.7,98.8,27481.0,94.7877,94.7973,94.6534,94.7493,27481.0
2022-12-14 12:20:00,98.81,98.83,98.66,98.72,34744.0,94.7589,94.7781,94.6151,94.6726,34744.0
2022-12-14 12:30:00,98.71,98.76,98.64,98.75,38835.0,94.663,94.711,94.5959,94.7014,38835.0
2022-12-14 12:40:00,98.74,98.77,98.64,98.66,37062.0,94.6918,94.7205,94.5959,94.6151,37062.0
2022-12-14 12:50:00,98.66,98.66,98.55,98.56,42406.0,94.6151,94.6151,94.5096,94.5192,42406.0
2022-12-14 13:00:00,98.57,98.77,98.56,98.69,52010.0,94.5287,94.7205,94.5192,94.6438,52010.0
2022-12-14 13:10:00,98.67,98.78,98.67,98.71,90789.0,94.6246,94.7301,94.6246,94.663,90789.0
2022-12-14 13:20:00,98.71,98.77,98.66,98.68,36467.0,94.663,94.7205,94.6151,94.6342,36467.0
2022-12-14 13:30:00,98.69,98.93,98.68,98.93,50749.0,94.6438,94.874,94.6342,94.874,50749.0
2022-12-14 13:40:00,98.92,98.93,98.81,98.83,59167.0,94.8644,94.874,94.7589,94.7781,59167.0
2022-12-14 13:50:00,98.85,98.92,98.78,98.83,59378.0,94.7973,94.8644,94.7301,94.7781,59378.0
2022-12-14 14:00:00,98.83,98.83,97.35,97.43,272218.0,94.7781,94.7781,93.3588,93.4355,272218.0
2022-12-14 14:10:00,97.46,97.99,97.41,97.9,115218.0,93.4643,93.9725,93.4163,93.8862,115218.0
2022-12-14 14:20:00,97.89,98.06,97.78,97.94,63351.0,93.8766,94.0397,93.7711,93.9246,63351.0
2022-12-14 14:30:00,97.86,97.98,96.96,97.3,275325.0,93.8479,93.9629,92.9848,93.3108,275325.0
2022-12-14 14:40:00,97.32,98.03,97.15,97.71,330508.0,93.33,94.0109,93.167,93.704,330508.0
2022-12-14 14:50:00,97.71,97.83,97.36,97.69,121093.0,93.704,93.8191,93.3684,93.6848,121093.0
2022-12-14 15:00:00,97.69,98.25,97.55,98.09,126891.0,93.6848,94.2219,93.5506,94.0684,126891.0
2022-12-14 15:10:00,98.13,98.81,97.84,98.03,189499.0,94.1068,94.7589,93.8287,94.0109,189499.0
2022-12-14 15:20:00,98.04,98.08,97.33,97.33,91739.0,94.0205,94.0588,93.3396,93.3396,91739.0
2022-12-14 15:30:00,97.3,97.39,97.04,97.31,110534.0,93.3108,93.3971,93.0615,93.3204,110534.0
2022-12-14 15:40:00,97.3,97.6,97.21,97.6,141745.0,93.3108,93.5985,93.2245,93.5985,141745.0
2022-12-14 15:50:00,97.58,97.91,97.53,97.54,220429.0,93.5793,93.8958,93.5314,93.541,220429.0
2022-12-15 09:30:00,96.36,96.65,96.0,96.32,311423.0,92.4093,92.6875,92.0641,92.371,311423.0
2022-12-15 09:40:00,96.33,96.43,96.08,96.24,166783.0,92.3806,92.4765,92.1408,92.2943,166783.0
2022-12-15 09:50:00,96.26,96.33,95.67,95.75,184636.0,92.3134,92.3806,91.7476,91.8244,184636.0
2022-12-15 10:00:00,95.76,95.8,95.6,95.7,231785.0,91.8339,91.8723,91.6805,91.7764,231785.0
2022-12-15 10:10:00,95.69,95.92,95.6,95.91,73493.0,91.7668,91.9874,91.6805,91.9778,73493.0
2022-12-15 10:20:00,95.92,96.08,95.79,96.04,73638.0,91.9874,92.1408,91.8627,92.1025,73638.0
2022-12-15 10:30:00,96.03,96.2,95.85,96.18,69854.0,92.0929,92.2559,91.9203,92.2367,69854.0
2022-12-15 10:40:00,96.17,96.19,95.81,95.81,47240.0,92.2271,92.2463,91.8819,91.8819,47240.0
2022-12-15 10:50:00,95.75,95.85,95.51,95.64,33436.0,91.8244,91.9203,91.5942,91.7189,33436.0
2022-12-15 11:00:00,95.64,95.79,95.51,95.55,58532.0,91.7189,91.8627,91.5942,91.6326,58532.0
2022-12-15 11:10:00,95.56,95.6,95.17,95.37,82353.0,91.6421,91.6805,91.2681,91.4599,82353.0
2022-12-15 11:20:00,95.4,95.41,95.06,95.22,83657.0,91.4887,91.4983,91.1626,91.3161,83657.0
2022-12-15 11:30:00,95.21,95.35,95.12,95.29,56416.0,91.3065,91.4408,91.2202,91.3832,56416.0
2022-12-15 11:40:00,95.29,95.37,95.17,95.3,86796.0,91.3832,91.4599,91.2681,91.3928,86796.0
2022-12-15 11:50:00,95.27,95.47,95.26,95.45,47468.0,91.364,91.5558,91.3544,91.5367,47468.0
2022-12-15 12:00:00,95.44,95.61,95.43,95.61,87259.0,91.5271,91.6901,91.5175,91.6901,87259.0
2022-12-15 12:10:00,95.61,95.73,95.49,95.66,34641.0,91.6901,91.8052,91.575,91.738,34641.0
2022-12-15 12:20:00,95.66,95.67,95.46,95.67,39131.0,91.738,91.7476,91.5462,91.7476,39131.0
2022-12-15 12:30:00,95.68,95.85,95.65,95.7,47513.0,91.7572,91.9203,91.7285,91.7764,47513.0
2022-12-15 12:40:00,95.64,95.69,95.45,95.46,30363.0,91.7189,91.7668,91.5367,91.5462,30363.0
2022-12-15 12:50:00,95.49,95.54,95.38,95.39,55592.0,91.575,91.623,91.4695,91.4791,55592.0
2022-12-15 13:00:00,95.39,95.41,95.2,95.26,46087.0,91.4791,91.4983,91.2969,91.3544,46087.0
2022-12-15 13:10:00,95.26,95.32,95.16,95.16,35374.0,91.3544,91.412,91.2585,91.2585,35374.0
2022-12-15 13:20:00,95.15,95.18,95.07,95.16,53957.0,91.249,91.2777,91.1722,91.2585,53957.0
2022-12-15 13:30:00,95.14,95.27,95.04,95.22,59158.0,91.2394,91.364,91.1435,91.3161,59158.0
2022-12-15 13:40:00,95.22,95.27,95.07,95.09,78052.0,91.3161,91.364,91.1722,91.1914,78052.0
2022-12-15 13:50:00,95.09,95.2,95.05,95.2,86280.0,91.1914,91.2969,91.1531,91.2969,86280.0
2022-12-15 14:00:00,95.2,95.28,94.99,95.0,45916.0,91.2969,91.3736,91.0955,91.1051,45916.0
2022-12-15 14:10:00,94.99,95.09,94.91,95.05,48644.0,91.0955,91.1914,91.0188,91.1531,48644.0
2022-12-15 14:20:00,95.07,95.14,95.01,95.11,36679.0,91.1722,91.2394,91.1147,91.2106,36679.0
2022-12-15 14:30:00,95.11,95.39,95.11,95.36,57773.0,91.2106,91.4791,91.2106,91.4503,57773.0
2022-12-15 14:40:00,95.34,95.44,95.26,95.34,53708.0,91.4312,91.5271,91.3544,91.4312,53708.0
2022-12-15 14:50:00,95.34,95.59,95.23,95.58,54885.0,91.4312,91.6709,91.3257,91.6613,54885.0
2022-12-15 15:00:00,95.6,95.67,95.53,95.66,67372.0,91.6805,91.7476,91.6134,91.738,67372.0
2022-12-15 15:10:00,95.67,95.67,95.37,95.37,89807.0,91.7476,91.7476,91.4599,91.4599,89807.0
2022-12-15 15:20:00,95.36,95.6,95.33,95.59,56073.0,91.4503,91.6805,91.4216,91.6709,56073.0
2022-12-15 15:30:00,95.57,95.57,95.3,95.34,107421.0,91.6517,91.6517,91.3928,91.4312,107421.0
2022-12-15 15:40:00,95.35,95.36,95.04,95.07,103027.0,91.4408,91.4503,91.1435,91.1722,103027.0
2022-12-15 15:50:00,95.08,95.26,94.99,95.26,184337.0,91.1818,91.3544,91.0955,91.3544,184337.0
2022-12-16 09:30:00,93.84,94.57,93.84,94.3,217485.0,89.9927,90.6927,89.9927,90.4338,217485.0
2022-12-16 09:40:00,94.28,94.8,94.14,94.76,174161.0,90.4146,90.9133,90.2804,90.8749,174161.0
2022-12-16 09:50:00,94.78,94.79,94.54,94.55,210670.0,90.8941,90.9037,90.664,90.6736,210670.0
2022-12-16 10:00:00,94.55,94.58,94.03,94.03,95076.0,90.6736,90.7023,90.1749,90.1749,95076.0
2022-12-16 10:10:00,94.03,94.14,93.92,94.1,117059.0,90.1749,90.2804,90.0694,90.242,117059.0
2022-12-16 10:20:00,94.09,94.14,93.95,93.95,77425.0,90.2324,90.2804,90.0982,90.0982,77425.0
2022-12-16 10:30:00,93.95,94.1,93.83,94.05,95496.0,90.0982,90.242,89.9831,90.1941,95496.0
2022-12-16 10:40:00,94.05,94.34,94.03,94.2,86246.0,90.1941,90.4722,90.1749,90.3379,86246.0
2022-12-16 10:50:00,94.21,94.23,94.04,94.19,52519.0,90.3475,90.3667,90.1845,90.3283,52519.0
2022-12-16 11:00:00,94.2,94.28,94.11,94.12,67578.0,90.3379,90.4146,90.2516,90.2612,67578.0
2022-12-16 11:10:00,94.11,94.43,93.98,94.3,80955.0,90.2516,90.5585,90.1269,90.4338,80955.0
2022-12-16 11:20:00,94.31,94.34,94.07,94.12,73985.0,90.4434,90.4722,90.2132,90.2612,73985.0
2022-12-16 11:30:00,94.14,94.24,94.1,94.18,43457.0,90.2804,90.3763,90.242,90.3187,43457.0
2022-12-16 11:40:00,94.16,94.17,93.82,93.86,80759.0,90.2995,90.3091,89.9735,90.0118,80759.0
2022-12-16 11:50:00,93.86,93.91,93.75,93.79,109371.0,90.0118,90.0598,89.9064,89.9447,109371.0
2022-12-16 12:00:00,93.78,93.95,93.78,93.8,71530.0,89.9351,90.0982,89.9351,89.9543,71530.0
2022-12-16 12:10:00,93.82,93.91,93.71,93.91,62443.0,89.9735,90.0598,89.868,90.0598,62443.0
2022-12-16 12:20:00,93.91,93.94,93.78,93.88,92831.0,90.0598,90.0886,89.9351,90.031,92831.0
2022-12-16 12:30:00,93.87,94.04,93.84,93.97,70797.0,90.0214,90.1845,89.9927,90.1173,70797.0
2022-12-16 12:40:00,93.96,93.98,93.69,93.79,90419.0,90.1077,90.1269,89.8488,89.9447,90419.0
2022-12-16 12:50:00,93.78,93.79,93.56,93.59,86756.0,89.9351,89.9447,89.7241,89.7529,86756.0
2022-12-16 13:00:00,93.6,93.72,93.58,93.7,57945.0,89.7625,89.8776,89.7433,89.8584,57945.0
2022-12-16 13:10:00,93.7,93.79,93.67,93.7,45344.0,89.8584,89.9447,89.8296,89.8584,45344.0
2022-12-16 13:20:00,93.66,93.77,93.65,93.66,21899.0,89.82,89.9255,89.8105,89.82,21899.0
2022-12-16 13:30:00,93.67,93.89,93.65,93.83,37960.0,89.8296,90.0406,89.8105,89.9831,37960.0
2022-12-16 13:40:00,93.82,93.97,93.77,93.97,58842.0,89.9735,90.1173,89.9255,90.1173,58842.0
2022-12-16 13:50:00,93.96,93.96,93.82,93.87,53132.0,90.1077,90.1077,89.9735,90.0214,53132.0
2022-12-16 14:00:00,93.88,93.98,93.85,93.97,55181.0,90.031,90.1269,90.0023,90.1173,55181.0
2022-12-16 14:10:00,93.97,94.13,93.96,93.98,67584.0,90.1173,90.2708,90.1077,90.1269,67584.0
2022-12-16 14:20:00,94.0,94.03,93.83,93.84,36774.0,90.1461,90.1749,89.9831,89.9927,36774.0
2022-12-16 14:30:00,93.83,93.87,93.73,93.79,138548.0,89.9831,90.0214,89.8872,89.9447,138548.0
2022-12-16 14:40:00,93.78,93.9,93.78,93.89,102542.0,89.9351,90.0502,89.9351,90.0406,102542.0
2022-12-16 14:50:00,93.9,94.15,93.88,94.08,88757.0,90.0502,90.29,90.031,90.2228,88757.0
2022-12-16 15:00:00,94.06,94.12,93.89,93.91,64943.0,90.2036,90.2612,90.0406,90.0598,64943.0
2022-12-16 15:10:00,93.9,94.32,93.88,94.2,88132.0,90.0502,90.453,90.031,90.3379,88132.0
2022-12-16 15:20:00,94.18,94.32,94.13,94.19,117374.0,90.3187,90.453,90.2708,90.3283,117374.0
2022-12-16 15:30:00,94.2,94.45,94.19,94.4,146477.0,90.3379,90.5777,90.3283,90.5297,146477.0
2022-12-16 15:40:00,94.39,94.48,94.33,94.36,221310.0,90.5201,90.6064,90.4626,90.4913,221310.0
2022-12-16 15:50:00,94.35,94.46,94.17,94.29,469249.0,90.4818,90.5872,90.3091,90.4242,469249.0
2022-12-19 09:30:00,94.41,94.75,94.4,94.58,335364.0,90.5393,90.8654,90.5297,90.7023,335364.0
2022-12-19 09:40:00,94.59,94.59,93.87,94.01,205562.0,90.7119,90.7119,90.0214,90.1557,205562.0
2022-12-19 09:50:00,94.02,94.12,93.91,94.08,467265.0,90.1653,90.2612,90.0598,90.2228,467265.0
2022-12-19 10:00:00,94.08,94.14,93.93,94.02,268733.0,90.2228,90.2804,90.079,90.1653,268733.0
2022-12-19 10:10:00,94.02,94.32,94.02,94.29,221210.0,90.1653,90.453,90.1653,90.4242,221210.0
2022-12-19 10:20:00,94.3,94.54,94.28,94.5,136276.0,90.4338,90.664,90.4146,90.6256,136276.0
2022-12-19 10:30:00,94.5,94.52,94.28,94.29,67338.0,90.6256,90.6448,90.4146,90.4242,67338.0
2022-12-19 10:40:00,94.29,94.4,94.28,94.38,172419.0,90.4242,90.5297,90.4146,90.5105,172419.0
2022-12-19 10:50:00,94.37,94.37,94.09,94.09,101596.0,90.5009,90.5009,90.2324,90.2324,101596.0
2022-12-19 11:00:00,94.1,94.15,94.03,94.14,65392.0,90.242,90.29,90.1749,90.2804,65392.0
2022-12-19 11:10:00,94.15,94.25,94.04,94.22,49761.0,90.29,90.3859,90.1845,90.3571,49761.0
2022-12-19 11:20:00,94.22,94.27,94.13,94.23,39193.0,90.3571,90.405,90.2708,90.3667,39193.0
2022-12-19 11:30:00,94.21,94.23,93.97,93.98,68895.0,90.3475,90.3667,90.1173,90.1269,68895.0
2022-12-19 11:40:00,93.97,94.14,93.86,94.11,77464.0,90.1173,90.2804,90.0118,90.2516,77464.0
2022-12-19 11:50:00,94.11,94.12,93.93,93.95,92822.0,90.2516,90.2612,90.079,90.0982,92822.0
2022-12-19 12:00:00,93.93,94.05,93.91,93.99,83190.0,90.079,90.1941,90.0598,90.1365,83190.0
2022-12-19 12:10:00,93.99,94.15,93.97,94.06,113286.0,90.1365,90.29,90.1173,90.2036,113286.0
2022-12-19 12:20:00,94.04,94.05,93.92,93.94,46009.0,90.1845,90.1941,90.0694,90.0886,46009.0
2022-12-19 12:30:00,93.94,94.02,93.84,93.95,126826.0,90.0886,90.1653,89.9927,90.0982,126826.0
2022-12-19 12:40:00,93.95,94.02,93.83,94.01,97748.0,90.0982,90.1653,89.9831,90.1557,97748.0
2022-12-19 12:50:00,94.01,94.07,93.95,94.01,92181.0,90.1557,90.2132,90.0982,90.1557,92181.0
2022-12-19 13:00:00,94.01,94.03,93.88,93.9,40178.0,90.1557,90.1749,90.031,90.0502,40178.0
2022-12-19 13:10:00,93.9,94.01,93.9,93.95,46456.0,90.0502,90.1557,90.0502,90.0982,46456.0
2022-12-19 13:20:00,93.96,94.06,93.82,93.84,65330.0,90.1077,90.2036,89.9735,89.9927,65330.0
2022-12-19 13:30:00,93.84,93.85,93.66,93.69,139054.0,89.9927,90.0023,89.82,89.8488,139054.0
2022-12-19 13:40:00,93.71,93.71,93.55,93.64,93259.0,89.868,89.868,89.7146,89.8009,93259.0
2022-12-19 13:50:00,93.64,93.68,93.51,93.52,70134.0,89.8009,89.8392,89.6762,89.6858,70134.0
2022-12-19 14:00:00,93.52,93.63,93.37,93.62,111848.0,89.6858,89.7913,89.5419,89.7817,111848.0
2022-12-19 14:10:00,93.63,93.68,93.56,93.63,109752.0,89.7913,89.8392,89.7241,89.7913,109752.0
2022-12-19 14:20:00,93.63,93.72,93.52,93.53,76364.0,89.7913,89.8776,89.6858,89.6954,76364.0
2022-12-19 14:30:00,93.52,93.62,93.52,93.61,95666.0,89.6858,89.7817,89.6858,89.7721,95666.0
2022-12-19 14:40:00,93.61,93.71,93.5,93.64,100876.0,89.7721,89.868,89.6666,89.8009,100876.0
2022-12-19 14:50:00,93.64,93.64,93.47,93.54,99274.0,89.8009,89.8009,89.6378,89.705,99274.0
2022-12-19 15:00:00,93.54,93.55,93.36,93.43,116768.0,89.705,89.7146,89.5323,89.5995,116768.0
2022-12-19 15:10:00,93.41,93.49,93.34,93.48,602515.0,89.5803,89.657,89.5132,89.6474,602515.0
2022-12-19 15:20:00,93.48,93.63,93.46,93.57,126157.0,89.6474,89.7913,89.6282,89.7337,126157.0
2022-12-19 15:30:00,93.57,93.73,93.54,93.55,158934.0,89.7337,89.8872,89.705,89.7146,158934.0
2022-12-19 15:40:00,93.54,93.74,93.48,93.64,166916.0,89.705,89.8968,89.6474,89.8009,166916.0
2022-12-19 15:50:00,93.64,93.79,93.63,93.64,262785.0,89.8009,89.9447,89.7913,89.8009,262785.0
2022-12-20 09:30:00,93.38,93.57,93.17,93.46,254587.0,89.5515,89.7337,89.3501,89.6282,254587.0
2022-12-20 09:40:00,93.48,93.57,93.16,93.32,123521.0,89.6474,89.7337,89.3405,89.494,123521.0
2022-12-20 09:50:00,93.27,93.62,93.19,93.59,199162.0,89.446,89.7817,89.3693,89.7529,199162.0
2022-12-20 10:00:00,93.61,93.9,93.6,93.84,159615.0,89.7721,90.0502,89.7625,89.9927,159615.0
2022-12-20 10:10:00,93.83,94.07,93.78,94.0,75891.0,89.9831,90.2132,89.9351,90.1461,75891.0
2022-12-20 10:20:00,94.03,94.2,94.01,94.2,125401.0,90.1749,90.3379,90.1557,90.3379,125401.0
2022-12-20 10:30:00,94.22,94.52,94.19,94.46,104577.0,90.3571,90.6448,90.3283,90.5872,104577.0
2022-12-20 10:40:00,94.47,94.53,94.34,94.44,66063.0,90.5968,90.6544,90.4722,90.5681,66063.0
2022-12-20 10:50:00,94.39,94.47,94.23,94.26,58856.0,90.5201,90.5968,90.3667,90.3954,58856.0
2022-12-20 11:00:00,94.26,94.36,94.21,94.23,50223.0,90.3954,90.4913,90.3475,90.3667,50223.0
2022-12-20 11:10:00,94.22,94.23,93.82,93.92,69646.0,90.3571,90.3667,89.9735,90.0694,69646.0
2022-12-20 11:20:00,93.94,94.0,93.86,93.91,49173.0,90.0886,90.1461,90.0118,90.0598,49173.0
2022-12-20 11:30:00,93.94,94.08,93.92,93.97,63289.0,90.0886,90.2228,90.0694,90.1173,63289.0
2022-12-20 11:40:00,93.98,94.03,93.9,93.99,49494.0,90.1269,90.1749,90.0502,90.1365,49494.0
2022-12-20 11:50:00,94.0,94.11,93.92,94.09,52652.0,90.1461,90.2516,90.0694,90.2324,52652.0
2022-12-20 12:00:00,94.09,94.25,94.07,94.22,64313.0,90.2324,90.3859,90.2132,90.3571,64313.0
2022-12-20 12:10:00,94.2,94.24,94.03,94.04,55401.0,90.3379,90.3763,90.1749,90.1845,55401.0
2022-12-20 12:20:00,94.04,94.15,93.99,94.04,51496.0,90.1845,90.29,90.1365,90.1845,51496.0
2022-12-20 12:30:00,94.03,94.05,93.89,93.94,32274.0,90.1749,90.1941,90.0406,90.0886,32274.0
2022-12-20 12:40:00,93.94,94.09,93.94,94.02,46191.0,90.0886,90.2324,90.0886,90.1653,46191.0
2022-12-20 12:50:00,94.03,94.19,94.02,94.11,109493.0,90.1749,90.3283,90.1653,90.2516,109493.0
2022-12-20 13:00:00,94.1,94.22,94.1,94.15,49121.0,90.242,90.3571,90.242,90.29,49121.0
2022-12-20 13:10:00,94.17,94.23,94.08,94.09,30475.0,90.3091,90.3667,90.2228,90.2324,30475.0
2022-12-20 13:20:00,94.1,94.27,94.06,94.19,99428.0,90.242,90.405,90.2036,90.3283,99428.0
2022-12-20 13:30:00,94.19,94.42,94.16,94.38,43443.0,90.3283,90.5489,90.2995,90.5105,43443.0
2022-12-20 13:40:00,94.39,94.43,94.23,94.26,46077.0,90.5201,90.5585,90.3667,90.3954,46077.0
2022-12-20 13:50:00,94.25,94.32,94.24,94.27,80217.0,90.3859,90.453,90.3763,90.405,80217.0
2022-12-20 14:00:00,94.28,94.31,94.21,94.24,48900.0,90.4146,90.4434,90.3475,90.3763,48900.0
2022-12-20 14:10:00,94.25,94.37,94.24,94.27,90120.0,90.3859,90.5009,90.3763,90.405,90120.0
2022-12-20 14:20:00,94.27,94.27,94.15,94.2,72853.0,90.405,90.405,90.29,90.3379,72853.0
2022-12-20 14:30:00,94.2,94.22,94.07,94.09,81867.0,90.3379,90.3571,90.2132,90.2324,81867.0
2022-12-20 14:40:00,94.1,94.12,94.0,94.02,75930.0,90.242,90.2612,90.1461,90.1653,75930.0
2022-12-20 14:50:00,94.02,94.07,93.97,94.02,81924.0,90.1653,90.2132,90.1173,90.1653,81924.0
2022-12-20 15:00:00,94.01,94.02,93.92,94.01,65783.0,90.1557,90.1653,90.0694,90.1557,65783.0
2022-12-20 15:10:00,94.02,94.08,93.96,93.97,79731.0,90.1653,90.2228,90.1077,90.1173,79731.0
2022-12-20 15:20:00,93.97,94.07,93.91,94.04,91747.0,90.1173,90.2132,90.0598,90.1845,91747.0
2022-12-20 15:30:00,94.04,94.15,94.0,94.14,143147.0,90.1845,90.29,90.1461,90.2804,143147.0
2022-12-20 15:40:00,94.14,94.24,94.09,94.13,162433.0,90.2804,90.3763,90.2324,90.2708,162433.0
2022-12-20 15:50:00,94.12,94.12,93.94,93.94,205760.0,90.2612,90.2612,90.0886,90.0886,205760.0
2022-12-21 09:30:00,94.72,95.11,94.72,94.9,294567.0,90.8366,91.2106,90.8366,91.0092,294567.0
2022-12-21 09:40:00,94.89,94.96,94.75,94.83,131215.0,90.9996,91.0667,90.8654,90.9421,131215.0
2022-12-21 09:50:00,94.83,94.86,94.68,94.74,104944.0,90.9421,90.9708,90.7982,90.8558,104944.0
2022-12-21 10:00:00,94.75,95.15,94.69,95.14,108239.0,90.8654,91.249,90.8078,91.2394,108239.0
2022-12-21 10:10:00,95.14,95.15,95.04,95.08,79705.0,91.2394,91.249,91.1435,91.1818,79705.0
2022-12-21 10:20:00,95.08,95.29,95.05,95.25,87382.0,91.1818,91.3832,91.1531,91.3449,87382.0
2022-12-21 10:30:00,95.26,95.58,95.22,95.58,114453.0,91.3544,91.6613,91.3161,91.6613,114453.0
2022-12-21 10:40:00,95.6,95.75,95.6,95.68,85278.0,91.6805,91.8244,91.6805,91.7572,85278.0
2022-12-21 10:50:00,95.7,95.75,95.62,95.68,101174.0,91.7764,91.8244,91.6997,91.7572,101174.0
2022-12-21 11:00:00,95.69,95.77,95.65,95.75,73289.0,91.7668,91.8435,91.7285,91.8244,73289.0
2022-12-21 11:10:00,95.76,95.89,95.72,95.74,130280.0,91.8339,91.9586,91.7956,91.8148,130280.0
2022-12-21 11:20:00,95.73,95.87,95.67,95.82,81857.0,91.8052,91.9394,91.7476,91.8915,81857.0
2022-12-21 11:30:00,95.82,95.88,95.76,95.77,66779.0,91.8915,91.949,91.8339,91.8435,66779.0
2022-12-21 11:40:00,95.78,95.8,95.63,95.64,68658.0,91.8531,91.8723,91.7093,91.7189,68658.0
2022-12-21 11:50:00,95.64,95.72,95.58,95.64,73267.0,91.7189,91.7956,91.6613,91.7189,73267.0
2022-12-21 12:00:00,95.66,95.67,95.56,95.57,84372.0,91.738,91.7476,91.6421,91.6517,84372.0
2022-12-21 12:10:00,95.56,95.66,95.56,95.61,53745.0,91.6421,91.738,91.6421,91.6901,53745.0
2022-12-21 12:20:00,95.59,95.68,95.52,95.56,63210.0,91.6709,91.7572,91.6038,91.6421,63210.0
2022-12-21 12:30:00,95.58,95.71,95.57,95.7,88273.0,91.6613,91.786,91.6517,91.7764,88273.0
2022-12-21 12:40:00,95.69,95.73,95.54,95.6,62313.0,91.7668,91.8052,91.623,91.6805,62313.0
2022-12-21 12:50:00,95.61,95.65,95.56,95.64,43277.0,91.6901,91.7285,91.6421,91.7189,43277.0
2022-12-21 13:00:00,95.65,95.75,95.6,95.74,87977.0,91.7285,91.8244,91.6805,91.8148,87977.0
2022-12-21 13:10:00,95.74,95.77,95.62,95.63,72481.0,91.8148,91.8435,91.6997,91.7093,72481.0
2022-12-21 13:20:00,95.64,95.69,95.51,95.54,78098.0,91.7189,91.7668,91.5942,91.623,78098.0
2022-12-21 13:30:00,95.53,95.61,95.53,95.59,60054.0,91.6134,91.6901,91.6134,91.6709,60054.0
2022-12-21 13:40:00,95.58,95.64,95.51,95.61,50066.0,91.6613,91.7189,91.5942,91.6901,50066.0
2022-12-21 13:50:00,95.6,95.7,95.6,95.63,68330.0,91.6805,91.7764,91.6805,91.7093,68330.0
2022-12-21 14:00:00,95.64,95.76,95.64,95.72,89919.0,91.7189,91.8339,91.7189,91.7956,89919.0
2022-12-21 14:10:00,95.72,95.79,95.63,95.63,68442.0,91.7956,91.8627,91.7093,91.7093,68442.0
2022-12-21 14:20:00,95.64,95.67,95.51,95.52,80130.0,91.7189,91.7476,91.5942,91.6038,80130.0
2022-12-21 14:30:00,95.51,95.61,95.48,95.53,231714.0,91.5942,91.6901,91.5654,91.6134,231714.0
2022-12-21 14:40:00,95.54,95.55,95.45,95.47,85593.0,91.623,91.6326,91.5367,91.5558,85593.0
2022-12-21 14:50:00,95.48,95.48,95.34,95.37,87794.0,91.5654,91.5654,91.4312,91.4599,87794.0
2022-12-21 15:00:00,95.38,95.45,95.27,95.31,94752.0,91.4695,91.5367,91.364,91.4024,94752.0
2022-12-21 15:10:00,95.32,95.41,95.27,95.27,85794.0,91.412,91.4983,91.364,91.364,85794.0
2022-12-21 15:20:00,95.28,95.31,95.2,95.21,98614.0,91.3736,91.4024,91.2969,91.3065,98614.0
2022-12-21 15:30:00,95.21,95.33,95.19,95.28,143051.0,91.3065,91.4216,91.2873,91.3736,143051.0
2022-12-21 15:40:00,95.28,95.33,95.21,95.32,107350.0,91.3736,91.4216,91.3065,91.412,107350.0
2022-12-21 15:50:00,95.32,95.43,95.21,95.42,302695.0,91.412,91.5175,91.3065,91.5079,302695.0
2022-12-22 09:30:00,94.61,94.96,93.73,93.8,239544.0,90.7311,91.0667,89.8872,89.9543,239544.0
2022-12-22 09:40:00,93.8,94.01,93.73,93.94,102040.0,89.9543,90.1557,89.8872,90.0886,102040.0
2022-12-22 09:50:00,93.95,93.98,93.75,93.82,56255.0,90.0982,90.1269,89.9064,89.9735,56255.0
2022-12-22 10:00:00,93.82,93.84,93.53,93.6,71439.0,89.9735,89.9927,89.6954,89.7625,71439.0
2022-12-22 10:10:00,93.56,93.72,93.47,93.69,46349.0,89.7241,89.8776,89.6378,89.8488,46349.0
2022-12-22 10:20:00,93.67,93.68,93.58,93.58,51383.0,89.8296,89.8392,89.7433,89.7433,51383.0
2022-12-22 10:30:00,93.59,93.72,93.47,93.71,67501.0,89.7529,89.8776,89.6378,89.868,67501.0
2022-12-22 10:40:00,93.71,93.85,93.65,93.81,54405.0,89.868,90.0023,89.8105,89.9639,54405.0
2022-12-22 10:50:00,93.8,93.89,93.69,93.74,31971.0,89.9543,90.0406,89.8488,89.8968,31971.0
2022-12-22 11:00:00,93.72,93.82,93.67,93.7,69662.0,89.8776,89.9735,89.8296,89.8584,69662.0
2022-12-22 11:10:00,93.71,93.82,93.68,93.74,73068.0,89.868,89.9735,89.8392,89.8968,73068.0
2022-12-22 11:20:00,93.73,93.86,93.7,93.72,43407.0,89.8872,90.0118,89.8584,89.8776,43407.0
2022-12-22 11:30:00,93.72,93.75,93.52,93.53,66349.0,89.8776,89.9064,89.6858,89.6954,66349.0
2022-12-22 11:40:00,93.5,93.61,93.43,93.53,76207.0,89.6666,89.7721,89.5995,89.6954,76207.0
2022-12-22 11:50:00,93.54,93.55,93.43,93.51,36968.0,89.705,89.7146,89.5995,89.6762,36968.0
2022-12-22 12:00:00,93.5,93.51,93.42,93.47,41312.0,89.6666,89.6762,89.5899,89.6378,41312.0
2022-12-22 12:10:00,93.48,93.54,93.33,93.37,55793.0,89.6474,89.705,89.5036,89.5419,55793.0
2022-12-22 12:20:00,93.37,93.41,93.09,93.12,47174.0,89.5419,89.5803,89.2734,89.3022,47174.0
2022-12-22 12:30:00,93.11,93.15,92.94,92.97,46040.0,89.2926,89.331,89.1296,89.1583,46040.0
2022-12-22 12:40:00,92.98,93.05,92.88,93.02,69288.0,89.1679,89.2351,89.072,89.2063,69288.0
2022-12-22 12:50:00,93.02,93.1,92.98,93.05,63679.0,89.2063,89.283,89.1679,89.2351,63679.0
2022-12-22 13:00:00,93.04,93.04,92.73,92.79,43219.0,89.2255,89.2255,88.9282,88.9857,43219.0
2022-12-22 13:10:00,92.79,92.96,92.79,92.96,36880.0,88.9857,89.1487,88.9857,89.1487,36880.0
2022-12-22 13:20:00,92.94,92.95,92.85,92.93,89038.0,89.1296,89.1392,89.0433,89.12,89038.0
2022-12-22 13:30:00,92.91,92.92,92.74,92.92,77998.0,89.1008,89.1104,88.9378,89.1104,77998.0
2022-12-22 13:40:00,92.92,92.99,92.88,92.94,62608.0,89.1104,89.1775,89.072,89.1296,62608.0
2022-12-22 13:50:00,92.94,92.98,92.89,92.95,56001.0,89.1296,89.1679,89.0816,89.1392,56001.0
2022-12-22 14:00:00,92.97,93.03,92.92,92.96,40652.0,89.1583,89.2159,89.1104,89.1487,40652.0
2022-12-22 14:10:00,92.95,93.21,92.95,93.11,68083.0,89.1392,89.3885,89.1392,89.2926,68083.0
2022-12-22 14:20:00,93.11,93.34,92.96,93.32,109161.0,89.2926,89.5132,89.1487,89.494,109161.0
2022-12-22 14:30:00,93.31,93.41,93.23,93.28,74063.0,89.4844,89.5803,89.4077,89.4556,74063.0
2022-12-22 14:40:00,93.29,93.42,93.23,93.41,61829.0,89.4652,89.5899,89.4077,89.5803,61829.0
2022-12-22 14:50:00,93.41,93.68,93.38,93.67,98233.0,89.5803,89.8392,89.5515,89.8296,98233.0
2022-12-22 15:00:00,93.67,93.78,93.57,93.77,101124.0,89.8296,89.9351,89.7337,89.9255,101124.0
2022-12-22 15:10:00,93.76,93.93,93.66,93.93,160202.0,89.9159,90.079,89.82,90.079,160202.0
2022-12-22 15:20:00,93.95,94.11,93.92,94.09,131379.0,90.0982,90.2516,90.0694,90.2324,131379.0
2022-12-22 15:30:00,94.1,94.12,93.85,93.95,99041.0,90.242,90.2612,90.0023,90.0982,99041.0
2022-12-22 15:40:00,93.94,94.05,93.9,94.04,88622.0,90.0886,90.1941,90.0502,90.1845,88622.0
2022-12-22 15:50:00,94.07,94.29,94.07,94.28,225113.0,90.2132,90.4242,90.2132,90.4146,225113.0
2022-12-23 09:30:00,94.22,94.69,94.02,94.04,206942.0,90.3571,90.8078,90.1653,90.1845,206942.0
2022-12-23 09:40:00,94.04,94.27,93.89,93.99,142134.0,90.1845,90.405,90.0406,90.1365,142134.0
2022-12-23 09:50:00,94.01,94.03,93.73,93.81,108856.0,90.1557,90.1749,89.8872,89.9639,108856.0
2022-12-23 10:00:00,93.82,94.27,93.8,94.1,112176.0,89.9735,90.405,89.9543,90.242,112176.0
2022-12-23 10:10:00,94.12,94.43,93.98,94.42,58843.0,90.2612,90.5585,90.1269,90.5489,58843.0
2022-12-23 10:20:00,94.41,94.48,94.3,94.37,74742.0,90.5393,90.6064,90.4338,90.5009,74742.0
2022-12-23 10:30:00,94.39,94.65,94.36,94.64,56348.0,90.5201,90.7695,90.4913,90.7599,56348.0
2022-12-23 10:40:00,94.65,94.7,94.43,94.5,50895.0,90.7695,90.8174,90.5585,90.6256,50895.0
2022-12-23 10:50:00,94.48,94.48,94.24,94.26,29452.0,90.6064,90.6064,90.3763,90.3954,29452.0
2022-12-23 11:00:00,94.24,94.26,94.06,94.1,31588.0,90.3763,90.3954,90.2036,90.242,31588.0
2022-12-23 11:10:00,94.11,94.27,94.11,94.21,55803.0,90.2516,90.405,90.2516,90.3475,55803.0
2022-12-23 11:20:00,94.2,94.31,94.16,94.22,55259.0,90.3379,90.4434,90.2995,90.3571,55259.0
2022-12-23 11:30:00,94.24,94.4,94.2,94.37,57422.0,90.3763,90.5297,90.3379,90.5009,57422.0
2022-12-23 11:40:00,94.37,94.51,94.34,94.41,25863.0,90.5009,90.6352,90.4722,90.5393,25863.0
2022-12-23 11:50:00,94.44,94.5,94.32,94.48,31432.0,90.5681,90.6256,90.453,90.6064,31432.0
2022-12-23 12:00:00,94.46,94.63,94.46,94.5,53701.0,90.5872,90.7503,90.5872,90.6256,53701.0
2022-12-23 12:10:00,94.5,94.56,94.49,94.54,58858.0,90.6256,90.6831,90.616,90.664,58858.0
2022-12-23 12:20:00,94.53,94.65,94.52,94.59,33011.0,90.6544,90.7695,90.6448,90.7119,33011.0
2022-12-23 12:30:00,94.57,94.73,94.57,94.6,40803.0,90.6927,90.8462,90.6927,90.7215,40803.0
2022-12-23 12:40:00,94.63,94.65,94.44,94.45,42380.0,90.7503,90.7695,90.5681,90.5777,42380.0
2022-12-23 12:50:00,94.46,94.47,94.39,94.44,29486.0,90.5872,90.5968,90.5201,90.5681,29486.0
2022-12-23 13:00:00,94.47,94.61,94.42,94.6,33366.0,90.5968,90.7311,90.5489,90.7215,33366.0
2022-12-23 13:10:00,94.61,94.63,94.47,94.56,43181.0,90.7311,90.7503,90.5968,90.6831,43181.0
2022-12-23 13:20:00,94.57,94.61,94.53,94.6,19995.0,90.6927,90.7311,90.6544,90.7215,19995.0
2022-12-23 13:30:00,94.6,94.67,94.6,94.65,14731.0,90.7215,90.7886,90.7215,90.7695,14731.0
2022-12-23 13:40:00,94.65,94.7,94.35,94.58,33856.0,90.7695,90.8174,90.4818,90.7023,33856.0
2022-12-23 13:50:00,94.56,94.62,94.52,94.56,54462.0,90.6831,90.7407,90.6448,90.6831,54462.0
2022-12-23 14:00:00,94.54,94.59,94.47,94.48,40927.0,90.664,90.7119,90.5968,90.6064,40927.0
2022-12-23 14:10:00,94.49,94.67,94.49,94.63,48647.0,90.616,90.7886,90.616,90.7503,48647.0
2022-12-23 14:20:00,94.64,94.67,94.52,94.57,44740.0,90.7599,90.7886,90.6448,90.6927,44740.0
2022-12-23 14:30:00,94.58,94.73,94.56,94.72,80961.0,90.7023,90.8462,90.6831,90.8366,80961.0
2022-12-23 14:40:00,94.73,94.74,94.59,94.62,70614.0,90.8462,90.8558,90.7119,90.7407,70614.0
2022-12-23 14:50:00,94.6,94.84,94.6,94.83,37138.0,90.7215,90.9517,90.7215,90.9421,37138.0
2022-12-23 15:00:00,94.87,95.02,94.84,94.9,128688.0,90.9804,91.1243,90.9517,91.0092,128688.0
2022-12-23 15:10:00,94.91,94.97,94.87,94.89,54845.0,91.0188,91.0763,90.9804,90.9996,54845.0
2022-12-23 15:20:00,94.9,94.9,94.75,94.78,65569.0,91.0092,91.0092,90.8654,90.8941,65569.0
2022-12-23 15:30:00,94.78,94.84,94.68,94.7,79270.0,90.8941,90.9517,90.7982,90.8174,79270.0
2022-12-23 15:40:00,94.71,94.9,94.71,94.89,43808.0,90.827,91.0092,90.827,90.9996,43808.0
2022-12-23 15:50:00,94.88,94.92,94.76,94.89,135553.0,90.99,91.0284,90.8749,90.9996,135553.0
2022-12-27 09:30:00,94.91,95.07,94.3,94.46,151110.0,91.0188,91.1722,90.4338,90.5872,151110.0
2022-12-27 09:40:00,94.46,94.51,94.23,94.36,106433.0,90.5872,90.6352,90.3667,90.4913,106433.0
2022-12-27 09:50:00,94.37,94.52,94.27,94.39,77298.0,90.5009,90.6448,90.405,90.5201,77298.0
2022-12-27 10:00:00,94.39,94.55,94.28,94.52,85967.0,90.5201,90.6736,90.4146,90.6448,85967.0
2022-12-27 10:10:00,94.55,95.02,94.43,94.94,65129.0,90.6736,91.1243,90.5585,91.0476,65129.0
2022-12-27 10:20:00,94.92,95.15,94.89,95.05,33159.0,91.0284,91.249,90.9996,91.1531,33159.0
2022-12-27 10:30:00,95.07,95.18,94.92,95.17,35799.0,91.1722,91.2777,91.0284,91.2681,35799.0
2022-12-27 10:40:00,95.16,95.22,95.07,95.18,42610.0,91.2585,91.3161,91.1722,91.2777,42610.0
2022-12-27 10:50:00,95.2,95.2,94.86,94.89,32296.0,91.2969,91.2969,90.9708,90.9996,32296.0
2022-12-27 11:00:00,94.88,95.01,94.87,94.99,44545.0,90.99,91.1147,90.9804,91.0955,44545.0
2022-12-27 11:10:00,94.98,95.04,94.91,94.92,66429.0,91.0859,91.1435,91.0188,91.0284,66429.0
2022-12-27 11:20:00,94.9,94.99,94.81,94.96,58314.0,91.0092,91.0955,90.9229,91.0667,58314.0
2022-12-27 11:30:00,94.95,95.07,94.91,95.03,58113.0,91.0572,91.1722,91.0188,91.1339,58113.0
2022-12-27 11:40:00,95.02,95.1,94.97,94.98,42854.0,91.1243,91.201,91.0763,91.0859,42854.0
2022-12-27 11:50:00,94.97,95.04,94.95,95.0,25257.0,91.0763,91.1435,91.0572,91.1051,25257.0
2022-12-27 12:00:00,95.02,95.1,95.01,95.04,46782.0,91.1243,91.201,91.1147,91.1435,46782.0
2022-12-27 12:10:00,95.04,95.17,95.02,95.07,38158.0,91.1435,91.2681,91.1243,91.1722,38158.0
2022-12-27 12:20:00,95.06,95.07,94.9,94.92,44496.0,91.1626,91.1722,91.0092,91.0284,44496.0
2022-12-27 12:30:00,94.92,95.04,94.91,95.02,38712.0,91.0284,91.1435,91.0188,91.1243,38712.0
2022-12-27 12:40:00,95.01,95.02,94.74,94.78,40660.0,91.1147,91.1243,90.8558,90.8941,40660.0
2022-12-27 12:50:00,94.78,94.93,94.76,94.93,28645.0,90.8941,91.038,90.8749,91.038,28645.0
2022-12-27 13:00:00,94.92,95.06,94.9,95.02,41433.0,91.0284,91.1626,91.0092,91.1243,41433.0
2022-12-27 13:10:00,95.02,95.04,94.94,94.96,32993.0,91.1243,91.1435,91.0476,91.0667,32993.0
2022-12-27 13:20:00,94.96,94.99,94.92,94.95,33361.0,91.0667,91.0955,91.0284,91.0572,33361.0
2022-12-27 13:30:00,94.95,94.95,94.84,94.86,28846.0,91.0572,91.0572,90.9517,90.9708,28846.0
2022-12-27 13:40:00,94.86,94.89,94.76,94.84,42935.0,90.9708,90.9996,90.8749,90.9517,42935.0
2022-12-27 13:50:00,94.84,94.84,94.62,94.66,67958.0,90.9517,90.9517,90.7407,90.779,67958.0
2022-12-27 14:00:00,94.65,94.75,94.62,94.73,44815.0,90.7695,90.8654,90.7407,90.8462,44815.0
2022-12-27 14:10:00,94.74,94.75,94.58,94.59,94592.0,90.8558,90.8654,90.7023,90.7119,94592.0
2022-12-27 14:20:00,94.59,94.62,94.47,94.5,141467.0,90.7119,90.7407,90.5968,90.6256,141467.0
2022-12-27 14:30:00,94.5,94.59,94.48,94.51,73857.0,90.6256,90.7119,90.6064,90.6352,73857.0
2022-12-27 14:40:00,94.51,94.65,94.41,94.64,65240.0,90.6352,90.7695,90.5393,90.7599,65240.0
2022-12-27 14:50:00,94.65,94.72,94.63,94.7,52980.0,90.7695,90.8366,90.7503,90.8174,52980.0
2022-12-27 15:00:00,94.7,94.78,94.67,94.77,54582.0,90.8174,90.8941,90.7886,90.8845,54582.0
2022-12-27 15:10:00,94.77,94.83,94.71,94.78,77576.0,90.8845,90.9421,90.827,90.8941,77576.0
2022-12-27 15:20:00,94.77,94.83,94.73,94.81,62411.0,90.8845,90.9421,90.8462,90.9229,62411.0
2022-12-27 15:30:00,94.81,94.92,94.79,94.92,117581.0,90.9229,91.0284,90.9037,91.0284,117581.0
2022-12-27 15:40:00,94.91,94.92,94.81,94.89,104535.0,91.0188,91.0284,90.9229,90.9996,104535.0
2022-12-27 15:50:00,94.88,94.9,94.75,94.81,271177.0,90.99,91.0092,90.8654,90.9229,271177.0
2022-12-28 09:30:00,94.75,95.23,94.63,95.13,177155.0,90.8654,91.3257,90.7503,91.2298,177155.0
2022-12-28 09:40:00,95.14,95.2,95.05,95.14,97897.0,91.2394,91.2969,91.1531,91.2394,97897.0
2022-12-28 09:50:00,95.14,95.15,94.72,94.73,54281.0,91.2394,91.249,90.8366,90.8462,54281.0
2022-12-28 10:00:00,94.76,94.91,94.67,94.68,51228.0,90.8749,91.0188,90.7886,90.7982,51228.0
2022-12-28 10:10:00,94.65,94.71,94.54,94.61,107783.0,90.7695,90.827,90.664,90.7311,107783.0
2022-12-28 10:20:00,94.63,94.64,94.15,94.22,54515.0,90.7503,90.7599,90.29,90.3571,54515.0
2022-12-28 10:30:00,94.21,94.26,94.12,94.15,51479.0,90.3475,90.3954,90.2612,90.29,51479.0
2022-12-28 10:40:00,94.17,94.22,94.02,94.06,33959.0,90.3091,90.3571,90.1653,90.2036,33959.0
2022-12-28 10:50:00,94.06,94.06,93.84,93.86,45631.0,90.2036,90.2036,89.9927,90.0118,45631.0
2022-12-28 11:00:00,93.86,93.95,93.75,93.77,54553.0,90.0118,90.0982,89.9064,89.9255,54553.0
2022-12-28 11:10:00,93.76,93.84,93.64,93.84,61289.0,89.9159,89.9927,89.8009,89.9927,61289.0
2022-12-28 11:20:00,93.84,93.91,93.78,93.88,53519.0,89.9927,90.0598,89.9351,90.031,53519.0
2022-12-28 11:30:00,93.87,93.9,93.72,93.76,63622.0,90.0214,90.0502,89.8776,89.9159,63622.0
2022-12-28 11:40:00,93.76,93.81,93.65,93.66,54074.0,89.9159,89.9639,89.8105,89.82,54074.0
2022-12-28 11:50:00,93.65,93.72,93.6,93.61,47961.0,89.8105,89.8776,89.7625,89.7721,47961.0
2022-12-28 12:00:00,93.61,93.65,93.37,93.44,66389.0,89.7721,89.8105,89.5419,89.6091,66389.0
2022-12-28 12:10:00,93.44,93.47,93.31,93.37,76799.0,89.6091,89.6378,89.4844,89.5419,76799.0
2022-12-28 12:20:00,93.37,93.45,93.34,93.4,61785.0,89.5419,89.6187,89.5132,89.5707,61785.0
2022-12-28 12:30:00,93.41,93.65,93.38,93.59,59908.0,89.5803,89.8105,89.5515,89.7529,59908.0
2022-12-28 12:40:00,93.6,93.76,93.55,93.75,40092.0,89.7625,89.9159,89.7146,89.9064,40092.0
2022-12-28 12:50:00,93.75,93.96,93.72,93.91,46754.0,89.9064,90.1077,89.8776,90.0598,46754.0
2022-12-28 13:00:00,93.92,94.09,93.91,94.05,49138.0,90.0694,90.2324,90.0598,90.1941,49138.0
2022-12-28 13:10:00,94.04,94.12,93.92,93.94,68443.0,90.1845,90.2612,90.0694,90.0886,68443.0
2022-12-28 13:20:00,93.92,93.95,93.73,93.77,54768.0,90.0694,90.0982,89.8872,89.9255,54768.0
2022-12-28 13:30:00,93.77,93.77,93.54,93.54,46983.0,89.9255,89.9255,89.705,89.705,46983.0
2022-12-28 13:40:00,93.54,93.7,93.54,93.62,81544.0,89.705,89.8584,89.705,89.7817,81544.0
2022-12-28 13:50:00,93.62,93.63,93.51,93.56,135981.0,89.7817,89.7913,89.6762,89.7241,135981.0
2022-12-28 14:00:00,93.56,93.61,93.46,93.5,108055.0,89.7241,89.7721,89.6282,89.6666,108055.0
2022-12-28 14:10:00,93.5,93.53,93.38,93.52,80958.0,89.6666,89.6954,89.5515,89.6858,80958.0
2022-12-28 14:20:00,93.54,93.55,93.38,93.41,71499.0,89.705,89.7146,89.5515,89.5803,71499.0
2022-12-28 14:30:00,93.38,93.54,93.38,93.44,64570.0,89.5515,89.705,89.5515,89.6091,64570.0
2022-12-28 14:40:00,93.44,93.68,93.44,93.61,81100.0,89.6091,89.8392,89.6091,89.7721,81100.0
2022-12-28 14:50:00,93.6,93.63,93.46,93.49,123429.0,89.7625,89.7913,89.6282,89.657,123429.0
2022-12-28 15:00:00,93.48,93.5,93.13,93.14,349754.0,89.6474,89.6666,89.3118,89.3214,349754.0
2022-12-28 15:10:00,93.17,93.17,93.02,93.07,240406.0,89.3501,89.3501,89.2063,89.2542,240406.0
2022-12-28 15:20:00,93.08,93.13,93.02,93.09,110218.0,89.2638,89.3118,89.2063,89.2734,110218.0
2022-12-28 15:30:00,93.09,93.24,93.09,93.13,149051.0,89.2734,89.4173,89.2734,89.3118,149051.0
2022-12-28 15:40:00,93.13,93.16,93.02,93.12,167170.0,89.3118,89.3405,89.2063,89.3022,167170.0
2022-12-28 15:50:00,93.12,93.13,93.0,93.01,199244.0,89.3022,89.3118,89.1871,89.1967,199244.0
2022-12-29 09:30:00,93.59,94.0,93.51,93.91,255635.0,89.7529,90.1461,89.6762,90.0598,255635.0
2022-12-29 09:40:00,93.98,94.22,93.96,94.19,111426.0,90.1269,90.3571,90.1077,90.3283,111426.0
2022-12-29 09:50:00,94.21,94.4,94.11,94.36,107057.0,90.3475,90.5297,90.2516,90.4913,107057.0
2022-12-29 10:00:00,94.37,94.59,94.34,94.54,67010.0,90.5009,90.7119,90.4722,90.664,67010.0
2022-12-29 10:10:00,94.53,94.72,94.51,94.72,51450.0,90.6544,90.8366,90.6352,90.8366,51450.0
2022-12-29 10:20:00,94.73,94.75,94.56,94.57,55050.0,90.8462,90.8654,90.6831,90.6927,55050.0
2022-12-29 10:30:00,94.57,94.77,94.57,94.75,84811.0,90.6927,90.8845,90.6927,90.8654,84811.0
2022-12-29 10:40:00,94.74,94.81,94.68,94.73,131868.0,90.8558,90.9229,90.7982,90.8462,131868.0
2022-12-29 10:50:00,94.73,94.81,94.65,94.66,63022.0,90.8462,90.9229,90.7695,90.779,63022.0
2022-12-29 11:00:00,94.66,94.66,94.45,94.48,86419.0,90.779,90.779,90.5777,90.6064,86419.0
2022-12-29 11:10:00,94.49,94.6,94.43,94.57,47911.0,90.616,90.7215,90.5585,90.6927,47911.0
2022-12-29 11:20:00,94.57,94.67,94.52,94.66,105184.0,90.6927,90.7886,90.6448,90.779,105184.0
2022-12-29 11:30:00,94.68,94.89,94.68,94.89,44844.0,90.7982,90.9996,90.7982,90.9996,44844.0
2022-12-29 11:40:00,94.87,95.04,94.86,95.04,64257.0,90.9804,91.1435,90.9708,91.1435,64257.0
2022-12-29 11:50:00,95.04,95.19,95.04,95.15,72739.0,91.1435,91.2873,91.1435,91.249,72739.0
2022-12-29 12:00:00,95.15,95.22,95.12,95.19,99851.0,91.249,91.3161,91.2202,91.2873,99851.0
2022-12-29 12:10:00,95.19,95.24,95.03,95.17,59800.0,91.2873,91.3353,91.1339,91.2681,59800.0
2022-12-29 12:20:00,95.17,95.26,95.13,95.18,32063.0,91.2681,91.3544,91.2298,91.2777,32063.0
2022-12-29 12:30:00,95.18,95.26,95.12,95.23,40143.0,91.2777,91.3544,91.2202,91.3257,40143.0
2022-12-29 12:40:00,95.25,95.3,95.18,95.25,41407.0,91.3449,91.3928,91.2777,91.3449,41407.0
2022-12-29 12:50:00,95.26,95.3,95.23,95.26,26864.0,91.3544,91.3928,91.3257,91.3544,26864.0
2022-12-29 13:00:00,95.26,95.29,95.16,95.2,59173.0,91.3544,91.3832,91.2585,91.2969,59173.0
2022-12-29 13:10:00,95.2,95.29,95.19,95.23,33198.0,91.2969,91.3832,91.2873,91.3257,33198.0
2022-12-29 13:20:00,95.23,95.24,95.13,95.17,51475.0,91.3257,91.3353,91.2298,91.2681,51475.0
2022-12-29 13:30:00,95.16,95.16,95.01,95.11,69422.0,91.2585,91.2585,91.1147,91.2106,69422.0
2022-12-29 13:40:00,95.12,95.21,95.11,95.14,90318.0,91.2202,91.3065,91.2106,91.2394,90318.0
2022-12-29 13:50:00,95.15,95.17,95.1,95.16,54869.0,91.249,91.2681,91.201,91.2585,54869.0
2022-12-29 14:00:00,95.16,95.26,95.16,95.19,68040.0,91.2585,91.3544,91.2585,91.2873,68040.0
2022-12-29 14:10:00,95.19,95.24,95.13,95.19,66558.0,91.2873,91.3353,91.2298,91.2873,66558.0
2022-12-29 14:20:00,95.19,95.19,95.09,95.09,44169.0,91.2873,91.2873,91.1914,91.1914,44169.0
2022-12-29 14:30:00,95.09,95.14,95.07,95.12,96915.0,91.1914,91.2394,91.1722,91.2202,96915.0
2022-12-29 14:40:00,95.12,95.18,95.05,95.06,64976.0,91.2202,91.2777,91.1531,91.1626,64976.0
2022-12-29 14:50:00,95.06,95.08,94.95,94.95,55231.0,91.1626,91.1818,91.0572,91.0572,55231.0
2022-12-29 15:00:00,94.95,95.1,94.92,95.05,137205.0,91.0572,91.201,91.0284,91.1531,137205.0
2022-12-29 15:10:00,95.06,95.07,94.84,94.86,165748.0,91.1626,91.1722,90.9517,90.9708,165748.0
2022-12-29 15:20:00,94.87,94.89,94.8,94.84,83250.0,90.9804,90.9996,90.9133,90.9517,83250.0
2022-12-29 15:30:00,94.83,94.95,94.83,94.92,93390.0,90.9421,91.0572,90.9421,91.0284,93390.0
2022-12-29 15:40:00,94.92,95.07,94.88,95.06,117139.0,91.0284,91.1722,90.99,91.1626,117139.0
2022-12-29 15:50:00,95.06,95.21,95.04,95.08,259223.0,91.1626,91.3065,91.1435,91.1818,259223.0
2022-12-30 09:30:00,94.27,94.64,94.02,94.55,327647.0,90.405,90.7599,90.1653,90.6736,327647.0
2022-12-30 09:40:00,94.55,94.55,94.0,94.07,141550.0,90.6736,90.6736,90.1461,90.2132,141550.0
2022-12-30 09:50:00,94.07,94.52,94.06,94.51,89558.0,90.2132,90.6448,90.2036,90.6352,89558.0
2022-12-30 10:00:00,94.51,94.56,94.29,94.35,102449.0,90.6352,90.6831,90.4242,90.4818,102449.0
2022-12-30 10:10:00,94.34,94.74,94.34,94.73,120484.0,90.4722,90.8558,90.4722,90.8462,120484.0
2022-12-30 10:20:00,94.73,94.82,94.7,94.76,83958.0,90.8462,90.9325,90.8174,90.8749,83958.0
2022-12-30 10:30:00,94.76,94.77,94.58,94.63,79280.0,90.8749,90.8845,90.7023,90.7503,79280.0
2022-12-30 10:40:00,94.64,94.84,94.56,94.81,72208.0,90.7599,90.9517,90.6831,90.9229,72208.0
2022-12-30 10:50:00,94.81,94.81,94.56,94.58,60641.0,90.9229,90.9229,90.6831,90.7023,60641.0
2022-12-30 11:00:00,94.58,94.71,94.53,94.7,63995.0,90.7023,90.827,90.6544,90.8174,63995.0
2022-12-30 11:10:00,94.7,94.74,94.52,94.55,61993.0,90.8174,90.8558,90.6448,90.6736,61993.0
2022-12-30 11:20:00,94.55,94.56,94.38,94.39,86869.0,90.6736,90.6831,90.5105,90.5201,86869.0
2022-12-30 11:30:00,94.38,94.55,94.33,94.47,75391.0,90.5105,90.6736,90.4626,90.5968,75391.0
2022-12-30 11:40:00,94.46,94.55,94.44,94.52,59205.0,90.5872,90.6736,90.5681,90.6448,59205.0
2022-12-30 11:50:00,94.53,94.69,94.52,94.67,125291.0,90.6544,90.8078,90.6448,90.7886,125291.0
2022-12-30 12:00:00,94.68,94.7,94.6,94.67,82230.0,90.7982,90.8174,90.7215,90.7886,82230.0
2022-12-30 12:10:00,94.68,94.71,94.61,94.68,60631.0,90.7982,90.827,90.7311,90.7982,60631.0
2022-12-30 12:20:00,94.67,94.71,94.56,94.63,79855.0,90.7886,90.827,90.6831,90.7503,79855.0
2022-12-30 12:30:00,94.63,94.76,94.6,94.68,101173.0,90.7503,90.8749,90.7215,90.7982,101173.0
2022-12-30 12:40:00,94.67,94.72,94.64,94.71,53885.0,90.7886,90.8366,90.7599,90.827,53885.0
2022-12-30 12:50:00,94.71,94.73,94.6,94.73,42370.0,90.827,90.8462,90.7215,90.8462,42370.0
2022-12-30 13:00:00,94.73,94.74,94.63,94.66,258652.0,90.8462,90.8558,90.7503,90.779,258652.0
2022-12-30 13:10:00,94.65,94.67,94.46,94.47,55295.0,90.7695,90.7886,90.5872,90.5968,55295.0
2022-12-30 13:20:00,94.47,94.47,94.08,94.29,60038.0,90.5968,90.5968,90.2228,90.4242,60038.0
2022-12-30 13:30:00,94.26,94.52,94.26,94.45,152481.0,90.3954,90.6448,90.3954,90.5777,152481.0
2022-12-30 13:40:00,94.45,94.47,94.37,94.41,68886.0,90.5777,90.5968,90.5009,90.5393,68886.0
2022-12-30 13:50:00,94.42,94.47,94.37,94.45,67374.0,90.5489,90.5968,90.5009,90.5777,67374.0
2022-12-30 14:00:00,94.43,94.5,94.27,94.27,74607.0,90.5585,90.6256,90.405,90.405,74607.0
2022-12-30 14:10:00,94.26,94.3,94.16,94.22,81649.0,90.3954,90.4338,90.2995,90.3571,81649.0
2022-12-30 14:20:00,94.23,94.3,94.16,94.28,87797.0,90.3667,90.4338,90.2995,90.4146,87797.0
2022-12-30 14:30:00,94.27,94.33,94.19,94.2,67194.0,90.405,90.4626,90.3283,90.3379,67194.0
2022-12-30 14:40:00,94.19,94.19,93.93,93.96,75804.0,90.3283,90.3283,90.079,90.1077,75804.0
2022-12-30 14:50:00,93.97,94.08,93.96,94.04,55733.0,90.1173,90.2228,90.1077,90.1845,55733.0
2022-12-30 15:00:00,94.03,94.19,94.03,94.16,75433.0,90.1749,90.3283,90.1749,90.2995,75433.0
2022-12-30 15:10:00,94.16,94.48,94.14,94.36,157738.0,90.2995,90.6064,90.2804,90.4913,157738.0
2022-12-30 15:20:00,94.36,94.42,94.24,94.27,100992.0,90.4913,90.5489,90.3763,90.405,100992.0
2022-12-30 15:30:00,94.28,94.48,94.24,94.43,123607.0,90.4146,90.6064,90.3763,90.5585,123607.0
2022-12-30 15:40:00,94.43,94.62,94.4,94.61,260573.0,90.5585,90.7407,90.5297,90.7311,260573.0
2022-12-30 15:50:00,94.61,94.85,94.59,94.65,365431.0,90.7311,90.9613,90.7119,90.7695,365431.0
2023-01-03 09:30:00,95.44,96.12,95.37,95.88,229456.0,91.5271,92.1792,91.4599,91.949,229456.0
2023-01-03 09:40:00,95.96,96.15,95.2,95.29,214067.0,92.0257,92.208,91.2969,91.3832,214067.0
2023-01-03 09:50:00,95.3,95.45,94.79,94.79,56853.0,91.3928,91.5367,90.9037,90.9037,56853.0
2023-01-03 10:00:00,94.78,95.08,94.78,94.8,126812.0,90.8941,91.1818,90.8941,90.9133,126812.0
2023-01-03 10:10:00,94.82,94.86,94.41,94.41,79302.0,90.9325,90.9708,90.5393,90.5393,79302.0
2023-01-03 10:20:00,94.43,94.75,94.39,94.75,71781.0,90.5585,90.8654,90.5201,90.8654,71781.0
2023-01-03 10:30:00,94.76,94.85,94.59,94.84,559007.0,90.8749,90.9613,90.7119,90.9517,559007.0
2023-01-03 10:40:00,94.85,95.0,94.79,94.95,104033.0,90.9613,91.1051,90.9037,91.0572,104033.0
2023-01-03 10:50:00,94.97,95.32,94.89,95.31,99413.0,91.0763,91.412,90.9996,91.4024,99413.0
2023-01-03 11:00:00,95.35,95.4,94.95,94.95,94548.0,91.4408,91.4887,91.0572,91.0572,94548.0
2023-01-03 11:10:00,94.95,94.99,94.49,94.61,60834.0,91.0572,91.0955,90.616,90.7311,60834.0
2023-01-03 11:20:00,94.6,94.65,94.47,94.59,272941.0,90.7215,90.7695,90.5968,90.7119,272941.0
2023-01-03 11:30:00,94.55,94.56,94.28,94.29,64535.0,90.6736,90.6831,90.4146,90.4242,64535.0
2023-01-03 11:40:00,94.29,94.3,94.05,94.16,60711.0,90.4242,90.4338,90.1941,90.2995,60711.0
2023-01-03 11:50:00,94.17,94.28,94.09,94.14,68769.0,90.3091,90.4146,90.2324,90.2804,68769.0
2023-01-03 12:00:00,94.13,94.31,94.08,94.27,41224.0,90.2708,90.4434,90.2228,90.405,41224.0
2023-01-03 12:10:00,94.25,94.32,94.17,94.26,61395.0,90.3859,90.453,90.3091,90.3954,61395.0
2023-01-03 12:20:00,94.23,94.34,94.08,94.32,66870.0,90.3667,90.4722,90.2228,90.453,66870.0
2023-01-03 12:30:00,94.33,94.59,94.31,94.44,33775.0,90.4626,90.7119,90.4434,90.5681,33775.0
2023-01-03 12:40:00,94.42,94.42,93.94,94.01,41497.0,90.5489,90.5489,90.0886,90.1557,41497.0
2023-01-03 12:50:00,94.03,94.28,94.02,94.22,54844.0,90.1749,90.4146,90.1653,90.3571,54844.0
2023-01-03 13:00:00,94.22,94.29,94.14,94.27,28965.0,90.3571,90.4242,90.2804,90.405,28965.0
2023-01-03 13:10:00,94.26,94.38,94.23,94.28,79966.0,90.3954,90.5105,90.3667,90.4146,79966.0
2023-01-03 13:20:00,94.3,94.7,94.25,94.65,70552.0,90.4338,90.8174,90.3859,90.7695,70552.0
2023-01-03 13:30:00,94.65,94.65,94.33,94.33,62693.0,90.7695,90.7695,90.4626,90.4626,62693.0
2023-01-03 13:40:00,94.4,94.5,94.31,94.43,26454.0,90.5297,90.6256,90.4434,90.5585,26454.0
2023-01-03 13:50:00,94.45,94.62,94.39,94.5,62159.0,90.5777,90.7407,90.5201,90.6256,62159.0
2023-01-03 14:00:00,94.52,94.56,94.21,94.21,49687.0,90.6448,90.6831,90.3475,90.3475,49687.0
2023-01-03 14:10:00,94.2,94.22,93.99,94.01,85315.0,90.3379,90.3571,90.1365,90.1557,85315.0
2023-01-03 14:20:00,94.0,94.06,93.91,93.94,198154.0,90.1461,90.2036,90.0598,90.0886,198154.0
2023-01-03 14:30:00,93.94,93.96,93.74,93.82,102920.0,90.0886,90.1077,89.8968,89.9735,102920.0
2023-01-03 14:40:00,93.82,94.52,93.81,94.46,192892.0,89.9735,90.6448,89.9639,90.5872,192892.0
2023-01-03 14:50:00,94.47,94.49,94.32,94.39,96672.0,90.5968,90.616,90.453,90.5201,96672.0
2023-01-03 15:00:00,94.37,94.51,94.27,94.36,84022.0,90.5009,90.6352,90.405,90.4913,84022.0
2023-01-03 15:10:00,94.39,94.68,94.37,94.56,88872.0,90.5201,90.7982,90.5009,90.6831,88872.0
2023-01-03 15:20:00,94.55,94.55,94.25,94.42,81570.0,90.6736,90.6736,90.3859,90.5489,81570.0
2023-01-03 15:30:00,94.44,94.58,94.39,94.39,81566.0,90.5681,90.7023,90.5201,90.5201,81566.0
2023-01-03 15:40:00,94.39,94.51,94.35,94.48,84183.0,90.5201,90.6352,90.4818,90.6064,84183.0
2023-01-03 15:50:00,94.52,94.71,94.45,94.48,233953.0,90.6448,90.827,90.5777,90.6064,233953.0
2023-01-04 09:30:00,95.13,95.79,95.11,95.77,176282.0,91.2298,91.8627,91.2106,91.8435,176282.0
2023-01-04 09:40:00,95.83,96.05,95.52,95.64,162544.0,91.9011,92.1121,91.6038,91.7189,162544.0
2023-01-04 09:50:00,95.64,95.86,95.56,95.78,85135.0,91.7189,91.9298,91.6421,91.8531,85135.0
2023-01-04 10:00:00,95.78,95.97,95.23,95.33,183631.0,91.8531,92.0353,91.3257,91.4216,183631.0
2023-01-04 10:10:00,95.26,95.39,95.16,95.35,42763.0,91.3544,91.4791,91.2585,91.4408,42763.0
2023-01-04 10:20:00,95.37,95.43,95.16,95.37,70213.0,91.4599,91.5175,91.2585,91.4599,70213.0
2023-01-04 10:30:00,95.37,95.54,95.27,95.41,134111.0,91.4599,91.623,91.364,91.4983,134111.0
2023-01-04 10:40:00,95.42,95.85,95.35,95.78,89999.0,91.5079,91.9203,91.4408,91.8531,89999.0
2023-01-04 10:50:00,95.77,95.8,95.68,95.74,19769.0,91.8435,91.8723,91.7572,91.8148,19769.0
2023-01-04 11:00:00,95.77,95.83,95.64,95.81,71900.0,91.8435,91.9011,91.7189,91.8819,71900.0
2023-01-04 11:10:00,95.81,96.05,95.81,95.92,40907.0,91.8819,92.1121,91.8819,91.9874,40907.0
2023-01-04 11:20:00,95.91,95.92,95.83,95.88,21143.0,91.9778,91.9874,91.9011,91.949,21143.0
2023-01-04 11:30:00,95.94,96.23,95.92,96.2,116150.0,92.0066,92.2847,91.9874,92.2559,116150.0
2023-01-04 11:40:00,96.2,96.32,96.17,96.28,62257.0,92.2559,92.371,92.2271,92.3326,62257.0
2023-01-04 11:50:00,96.27,96.37,96.25,96.33,24149.0,92.323,92.4189,92.3039,92.3806,24149.0
2023-01-04 12:00:00,96.35,96.38,96.24,96.27,43237.0,92.3998,92.4285,92.2943,92.323,43237.0
2023-01-04 12:10:00,96.26,96.33,96.07,96.08,33642.0,92.3134,92.3806,92.1312,92.1408,33642.0
2023-01-04 12:20:00,96.07,96.15,96.0,96.03,22417.0,92.1312,92.208,92.0641,92.0929,22417.0
2023-01-04 12:30:00,96.06,96.25,96.05,96.22,22991.0,92.1216,92.3039,92.1121,92.2751,22991.0
2023-01-04 12:40:00,96.23,96.31,96.22,96.24,60718.0,92.2847,92.3614,92.2751,92.2943,60718.0
2023-01-04 12:50:00,96.25,96.25,96.04,96.04,25984.0,92.3039,92.3039,92.1025,92.1025,25984.0
2023-01-04 13:00:00,96.04,96.06,95.88,96.03,39849.0,92.1025,92.1216,91.949,92.0929,39849.0
2023-01-04 13:10:00,96.05,96.21,96.0,96.2,115769.0,92.1121,92.2655,92.0641,92.2559,115769.0
2023-01-04 13:20:00,96.2,96.23,96.11,96.11,78729.0,92.2559,92.2847,92.1696,92.1696,78729.0
2023-01-04 13:30:00,96.11,96.27,96.11,96.25,154152.0,92.1696,92.323,92.1696,92.3039,154152.0
2023-01-04 13:40:00,96.26,96.3,96.15,96.21,39670.0,92.3134,92.3518,92.208,92.2655,39670.0
2023-01-04 13:50:00,96.21,96.24,95.86,95.86,52474.0,92.2655,92.2943,91.9298,91.9298,52474.0
2023-01-04 14:00:00,95.88,96.26,95.6,95.71,193556.0,91.949,92.3134,91.6805,91.786,193556.0
2023-01-04 14:10:00,95.72,96.16,95.59,96.13,83236.0,91.7956,92.2175,91.6709,92.1888,83236.0
2023-01-04 14:20:00,96.1,96.11,95.25,95.32,119418.0,92.16,92.1696,91.3449,91.412,119418.0
2023-01-04 14:30:00,95.29,95.55,95.27,95.47,100230.0,91.3832,91.6326,91.364,91.5558,100230.0
2023-01-04 14:40:00,95.46,95.64,95.36,95.5,74357.0,91.5462,91.7189,91.4503,91.5846,74357.0
2023-01-04 14:50:00,95.51,95.81,95.43,95.81,80931.0,91.5942,91.8819,91.5175,91.8819,80931.0
2023-01-04 15:00:00,95.81,95.98,95.71,95.81,59575.0,91.8819,92.0449,91.786,91.8819,59575.0
2023-01-04 15:10:00,95.81,95.91,95.68,95.79,143574.0,91.8819,91.9778,91.7572,91.8627,143574.0
2023-01-04 15:20:00,95.81,95.85,95.57,95.62,82268.0,91.8819,91.9203,91.6517,91.6997,82268.0
2023-01-04 15:30:00,95.61,95.64,95.29,95.37,167146.0,91.6901,91.7189,91.3832,91.4599,167146.0
2023-01-04 15:40:00,95.35,95.42,95.21,95.42,180429.0,91.4408,91.5079,91.3065,91.5079,180429.0
2023-01-04 15:50:00,95.43,95.69,95.43,95.65,296097.0,91.5175,91.7668,91.5175,91.7285,296097.0
2023-01-05 09:30:00,95.0,95.44,94.33,94.34,143580.0,91.1051,91.5271,90.4626,90.4722,143580.0
2023-01-05 09:40:00,94.33,94.33,94.02,94.3,85234.0,90.4626,90.4626,90.1653,90.4338,85234.0
2023-01-05 09:50:00,94.31,94.67,94.29,94.55,97395.0,90.4434,90.7886,90.4242,90.6736,97395.0
2023-01-05 10:00:00,94.54,95.07,94.41,94.92,143939.0,90.664,91.1722,90.5393,91.0284,143939.0
2023-01-05 10:10:00,94.95,95.09,94.85,94.94,61356.0,91.0572,91.1914,90.9613,91.0476,61356.0
2023-01-05 10:20:00,94.94,94.99,94.71,94.92,41176.0,91.0476,91.0955,90.827,91.0284,41176.0
2023-01-05 10:30:00,94.91,94.99,94.72,94.92,41947.0,91.0188,91.0955,90.8366,91.0284,41947.0
2023-01-05 10:40:00,94.94,95.11,94.84,95.0,26877.0,91.0476,91.2106,90.9517,91.1051,26877.0
2023-01-05 10:50:00,95.0,95.01,94.65,94.68,41389.0,91.1051,91.1147,90.7695,90.7982,41389.0
2023-01-05 11:00:00,94.67,94.77,94.56,94.76,80466.0,90.7886,90.8845,90.6831,90.8749,80466.0
2023-01-05 11:10:00,94.8,94.84,94.64,94.66,50779.0,90.9133,90.9517,90.7599,90.779,50779.0
2023-01-05 11:20:00,94.63,94.66,94.41,94.53,55796.0,90.7503,90.779,90.5393,90.6544,55796.0
2023-01-05 11:30:00,94.52,94.67,94.48,94.57,28951.0,90.6448,90.7886,90.6064,90.6927,28951.0
2023-01-05 11:40:00,94.58,94.74,94.53,94.71,42907.0,90.7023,90.8558,90.6544,90.827,42907.0
2023-01-05 11:50:00,94.71,94.71,94.53,94.59,31457.0,90.827,90.827,90.6544,90.7119,31457.0
2023-01-05 12:00:00,94.58,94.81,94.58,94.8,51273.0,90.7023,90.9229,90.7023,90.9133,51273.0
2023-01-05 12:10:00,94.8,94.8,94.56,94.58,72111.0,90.9133,90.9133,90.6831,90.7023,72111.0
2023-01-05 12:20:00,94.56,94.75,94.52,94.72,55121.0,90.6831,90.8654,90.6448,90.8366,55121.0
2023-01-05 12:30:00,94.71,94.87,94.69,94.78,41275.0,90.827,90.9804,90.8078,90.8941,41275.0
2023-01-05 12:40:00,94.78,94.8,94.65,94.72,25957.0,90.8941,90.9133,90.7695,90.8366,25957.0
2023-01-05 12:50:00,94.71,94.75,94.6,94.64,24941.0,90.827,90.8654,90.7215,90.7599,24941.0
2023-01-05 13:00:00,94.62,94.74,94.57,94.74,27170.0,90.7407,90.8558,90.6927,90.8558,27170.0
2023-01-05 13:10:00,94.74,94.74,94.54,94.55,23014.0,90.8558,90.8558,90.664,90.6736,23014.0
2023-01-05 13:20:00,94.56,95.18,94.55,95.04,86343.0,90.6831,91.2777,90.6736,91.1435,86343.0
2023-01-05 13:30:00,95.06,95.2,95.02,95.08,63305.0,91.1626,91.2969,91.1243,91.1818,63305.0
2023-01-05 13:40:00,95.09,95.13,94.94,94.98,27697.0,91.1914,91.2298,91.0476,91.0859,27697.0
2023-01-05 13:50:00,94.94,95.13,94.93,94.97,136625.0,91.0476,91.2298,91.038,91.0763,136625.0
2023-01-05 14:00:00,94.98,95.08,94.94,95.06,25756.0,91.0859,91.1818,91.0476,91.1626,25756.0
2023-01-05 14:10:00,95.05,95.07,94.83,94.96,30464.0,91.1531,91.1722,90.9421,91.0667,30464.0
2023-01-05 14:20:00,94.97,94.97,94.82,94.84,161075.0,91.0763,91.0763,90.9325,90.9517,161075.0
2023-01-05 14:30:00,94.86,95.15,94.84,95.11,36402.0,90.9708,91.249,90.9517,91.2106,36402.0
2023-01-05 14:40:00,95.13,95.27,95.05,95.2,54628.0,91.2298,91.364,91.1531,91.2969,54628.0
2023-01-05 14:50:00,95.2,95.22,94.97,94.98,57811.0,91.2969,91.3161,91.0763,91.0859,57811.0
2023-01-05 15:00:00,94.96,94.97,94.84,94.85,44016.0,91.0667,91.0763,90.9517,90.9613,44016.0
2023-01-05 15:10:00,94.84,94.91,94.79,94.84,52159.0,90.9517,91.0188,90.9037,90.9517,52159.0
2023-01-05 15:20:00,94.83,94.88,94.73,94.8,58308.0,90.9421,90.99,90.8462,90.9133,58308.0
2023-01-05 15:30:00,94.78,94.91,94.66,94.9,56733.0,90.8941,91.0188,90.779,91.0092,56733.0
2023-01-05 15:40:00,94.89,94.97,94.79,94.82,58819.0,90.9996,91.0763,90.9037,90.9325,58819.0
2023-01-05 15:50:00,94.81,94.87,94.76,94.81,140129.0,90.9229,90.9804,90.8749,90.9229,140129.0
2023-01-06 09:30:00,95.65,96.23,95.55,95.63,153249.0,91.7285,92.2847,91.6326,91.7093,153249.0
2023-01-06 09:40:00,95.64,95.75,95.23,95.35,118896.0,91.7189,91.8244,91.3257,91.4408,118896.0
2023-01-06 09:50:00,95.35,95.59,95.33,95.47,45383.0,91.4408,91.6709,91.4216,91.5558,45383.0
2023-01-06 10:00:00,95.48,96.11,95.48,96.0,105870.0,91.5654,92.1696,91.5654,92.0641,105870.0
2023-01-06 10:10:00,96.0,96.27,95.93,96.23,35892.0,92.0641,92.323,91.997,92.2847,35892.0
2023-01-06 10:20:00,96.23,96.28,96.09,96.13,28555.0,92.2847,92.3326,92.1504,92.1888,28555.0
2023-01-06 10:30:00,96.15,96.7,96.13,96.69,46355.0,92.208,92.7354,92.1888,92.7258,46355.0
2023-01-06 10:40:00,96.69,96.85,96.52,96.82,61681.0,92.7258,92.8793,92.5628,92.8505,61681.0
2023-01-06 10:50:00,96.82,96.95,96.78,96.85,100166.0,92.8505,92.9752,92.8121,92.8793,100166.0
2023-01-06 11:00:00,96.89,96.93,96.79,96.83,58544.0,92.9176,92.956,92.8217,92.8601,58544.0
2023-01-06 11:10:00,96.83,96.85,96.65,96.68,42895.0,92.8601,92.8793,92.6875,92.7162,42895.0
2023-01-06 11:20:00,96.68,96.77,96.63,96.76,36579.0,92.7162,92.8025,92.6683,92.7929,36579.0
2023-01-06 11:30:00,96.77,96.93,96.71,96.93,29288.0,92.8025,92.956,92.745,92.956,29288.0
2023-01-06 11:40:00,96.91,96.99,96.81,96.94,51575.0,92.9368,93.0135,92.8409,92.9656,51575.0
2023-01-06 11:50:00,96.97,97.14,96.97,97.0,33640.0,92.9943,93.1574,92.9943,93.0231,33640.0
2023-01-06 12:00:00,97.01,97.04,96.88,96.9,27601.0,93.0327,93.0615,92.908,92.9272,27601.0
2023-01-06 12:10:00,96.89,96.97,96.82,96.86,31491.0,92.9176,92.9943,92.8505,92.8889,31491.0
2023-01-06 12:20:00,96.87,96.92,96.71,96.72,31219.0,92.8984,92.9464,92.745,92.7546,31219.0
2023-01-06 12:30:00,96.75,96.79,96.65,96.73,32564.0,92.7834,92.8217,92.6875,92.7642,32564.0
2023-01-06 12:40:00,96.73,96.74,96.61,96.68,28159.0,92.7642,92.7738,92.6491,92.7162,28159.0
2023-01-06 12:50:00,96.71,96.71,96.55,96.64,22937.0,92.745,92.745,92.5916,92.6779,22937.0
2023-01-06 13:00:00,96.63,96.73,96.61,96.7,33140.0,92.6683,92.7642,92.6491,92.7354,33140.0
2023-01-06 13:10:00,96.7,96.76,96.66,96.69,76285.0,92.7354,92.7929,92.697,92.7258,76285.0
2023-01-06 13:20:00,96.69,96.81,96.66,96.8,38466.0,92.7258,92.8409,92.697,92.8313,38466.0
2023-01-06 13:30:00,96.81,96.9,96.76,96.89,29233.0,92.8409,92.9272,92.7929,92.9176,29233.0
2023-01-06 13:40:00,96.87,96.93,96.81,96.82,23602.0,92.8984,92.956,92.8409,92.8505,23602.0
2023-01-06 13:50:00,96.82,96.91,96.76,96.86,44817.0,92.8505,92.9368,92.7929,92.8889,44817.0
2023-01-06 14:00:00,96.88,96.9,96.83,96.88,39807.0,92.908,92.9272,92.8601,92.908,39807.0
2023-01-06 14:10:00,96.89,96.96,96.86,96.95,73841.0,92.9176,92.9848,92.8889,92.9752,73841.0
2023-01-06 14:20:00,96.95,97.03,96.89,96.89,113660.0,92.9752,93.0519,92.9176,92.9176,113660.0
2023-01-06 14:30:00,96.9,97.07,96.9,97.05,115240.0,92.9272,93.0902,92.9272,93.0711,115240.0
2023-01-06 14:40:00,97.04,97.09,96.96,97.0,69678.0,93.0615,93.1094,92.9848,93.0231,69678.0
2023-01-06 14:50:00,97.0,97.18,97.0,97.09,130362.0,93.0231,93.1957,93.0231,93.1094,130362.0
2023-01-06 15:00:00,97.09,97.25,97.09,97.23,79423.0,93.1094,93.2629,93.1094,93.2437,79423.0
2023-01-06 15:10:00,97.23,97.24,97.04,97.05,44352.0,93.2437,93.2533,93.0615,93.0711,44352.0
2023-01-06 15:20:00,97.06,97.06,96.95,96.95,125634.0,93.0807,93.0807,92.9752,92.9752,125634.0
2023-01-06 15:30:00,96.96,97.04,96.95,97.04,110564.0,92.9848,93.0615,92.9752,93.0615,110564.0
2023-01-06 15:40:00,97.03,97.11,96.99,97.01,108225.0,93.0519,93.1286,93.0135,93.0327,108225.0
2023-01-06 15:50:00,97.0,97.04,96.89,97.04,228728.0,93.0231,93.0615,92.9176,93.0615,228728.0
2023-01-09 09:30:00,97.68,97.76,97.14,97.24,173564.0,93.6752,93.752,93.1574,93.2533,173564.0
2023-01-09 09:40:00,97.25,97.65,97.14,97.6,97892.0,93.2629,93.6465,93.1574,93.5985,97892.0
2023-01-09 09:50:00,97.61,97.78,97.5,97.7,70414.0,93.6081,93.7711,93.5026,93.6944,70414.0
2023-01-09 10:00:00,97.7,97.94,97.7,97.84,433636.0,93.6944,93.9246,93.6944,93.8287,433636.0
2023-01-09 10:10:00,97.86,97.91,97.68,97.79,87044.0,93.8479,93.8958,93.6752,93.7807,87044.0
2023-01-09 10:20:00,97.78,97.81,97.58,97.67,50127.0,93.7711,93.7999,93.5793,93.6656,50127.0
2023-01-09 10:30:00,97.72,97.89,97.69,97.75,39844.0,93.7136,93.8766,93.6848,93.7424,39844.0
2023-01-09 10:40:00,97.77,97.99,97.67,97.98,57300.0,93.7615,93.9725,93.6656,93.9629,57300.0
2023-01-09 10:50:00,97.99,98.02,97.82,97.86,50345.0,93.9725,94.0013,93.8095,93.8479,50345.0
2023-01-09 11:00:00,97.84,98.09,97.82,98.08,38098.0,93.8287,94.0684,93.8095,94.0588,38098.0
2023-01-09 11:10:00,98.07,98.2,98.06,98.13,28081.0,94.0492,94.1739,94.0397,94.1068,28081.0
2023-01-09 11:20:00,98.13,98.19,98.05,98.05,53808.0,94.1068,94.1643,94.0301,94.0301,53808.0
2023-01-09 11:30:00,98.05,98.07,97.86,97.89,47102.0,94.0301,94.0492,93.8479,93.8766,47102.0
2023-01-09 11:40:00,97.9,98.09,97.9,98.07,31295.0,93.8862,94.0684,93.8862,94.0492,31295.0
2023-01-09 11:50:00,98.1,98.18,98.04,98.1,52480.0,94.078,94.1547,94.0205,94.078,52480.0
2023-01-09 12:00:00,98.11,98.13,98.01,98.06,46406.0,94.0876,94.1068,93.9917,94.0397,46406.0
2023-01-09 12:10:00,98.06,98.08,97.87,97.89,44045.0,94.0397,94.0588,93.8574,93.8766,44045.0
2023-01-09 12:20:00,97.89,98.03,97.86,97.99,47349.0,93.8766,94.0109,93.8479,93.9725,47349.0
2023-01-09 12:30:00,97.99,98.05,97.83,97.85,43342.0,93.9725,94.0301,93.8191,93.8383,43342.0
2023-01-09 12:40:00,97.86,97.94,97.83,97.88,93586.0,93.8479,93.9246,93.8191,93.867,93586.0
2023-01-09 12:50:00,97.86,97.93,97.8,97.86,97445.0,93.8479,93.915,93.7903,93.8479,97445.0
2023-01-09 13:00:00,97.85,97.91,97.67,97.74,31824.0,93.8383,93.8958,93.6656,93.7328,31824.0
2023-01-09 13:10:00,97.73,97.82,97.7,97.81,18746.0,93.7232,93.8095,93.6944,93.7999,18746.0
2023-01-09 13:20:00,97.81,97.86,97.75,97.79,27921.0,93.7999,93.8479,93.7424,93.7807,27921.0
2023-01-09 13:30:00,97.77,97.83,97.47,97.56,47535.0,93.7615,93.8191,93.4738,93.5602,47535.0
2023-01-09 13:40:00,97.55,97.55,97.29,97.41,49625.0,93.5506,93.5506,93.3012,93.4163,49625.0
2023-01-09 13:50:00,97.39,97.51,97.37,97.47,29771.0,93.3971,93.5122,93.3779,93.4738,29771.0
2023-01-09 14:00:00,97.46,97.61,97.33,97.47,51257.0,93.4643,93.6081,93.3396,93.4738,51257.0
2023-01-09 14:10:00,97.47,97.55,97.44,97.51,64477.0,93.4738,93.5506,93.4451,93.5122,64477.0
2023-01-09 14:20:00,97.52,97.58,97.46,97.49,47550.0,93.5218,93.5793,93.4643,93.493,47550.0
2023-01-09 14:30:00,97.49,97.5,97.25,97.3,77752.0,93.493,93.5026,93.2629,93.3108,77752.0
2023-01-09 14:40:00,97.28,97.4,97.26,97.37,33454.0,93.2916,93.4067,93.2725,93.3779,33454.0
2023-01-09 14:50:00,97.36,97.41,97.08,97.12,66906.0,93.3684,93.4163,93.0998,93.1382,66906.0
2023-01-09 15:00:00,97.1,97.22,97.06,97.2,50747.0,93.119,93.2341,93.0807,93.2149,50747.0
2023-01-09 15:10:00,97.2,97.23,97.05,97.15,65061.0,93.2149,93.2437,93.0711,93.167,65061.0
2023-01-09 15:20:00,97.15,97.26,97.06,97.11,41260.0,93.167,93.2725,93.0807,93.1286,41260.0
2023-01-09 15:30:00,97.11,97.15,96.94,96.98,105033.0,93.1286,93.167,92.9656,93.0039,105033.0
2023-01-09 15:40:00,96.98,97.09,96.89,96.98,55729.0,93.0039,93.1094,92.9176,93.0039,55729.0
2023-01-09 15:50:00,96.98,97.13,96.98,97.05,150606.0,93.0039,93.1478,93.0039,93.0711,150606.0
2023-01-10 09:30:00,96.94,97.28,96.93,97.07,117507.0,92.9656,93.2916,92.956,93.0902,117507.0
2023-01-10 09:40:00,97.09,97.11,96.7,96.86,58944.0,93.1094,93.1286,92.7354,92.8889,58944.0
2023-01-10 09:50:00,96.83,97.16,96.64,96.99,73209.0,92.8601,93.1766,92.6779,93.0135,73209.0
2023-01-10 10:00:00,97.05,97.22,96.97,97.14,60770.0,93.0711,93.2341,92.9943,93.1574,60770.0
2023-01-10 10:10:00,97.16,97.43,97.1,97.28,71550.0,93.1766,93.4355,93.119,93.2916,71550.0
2023-01-10 10:20:00,97.24,97.4,97.12,97.22,69447.0,93.2533,93.4067,93.1382,93.2341,69447.0
2023-01-10 10:30:00,97.24,97.25,96.92,97.02,77022.0,93.2533,93.2629,92.9464,93.0423,77022.0
2023-01-10 10:40:00,97.0,97.04,96.74,96.92,53088.0,93.0231,93.0615,92.7738,92.9464,53088.0
2023-01-10 10:50:00,96.95,97.4,96.95,97.39,44800.0,92.9752,93.4067,92.9752,93.3971,44800.0
2023-01-10 11:00:00,97.4,97.47,97.35,97.41,29115.0,93.4067,93.4738,93.3588,93.4163,29115.0
2023-01-10 11:10:00,97.41,97.58,97.39,97.54,31948.0,93.4163,93.5793,93.3971,93.541,31948.0
2023-01-10 11:20:00,97.55,97.64,97.42,97.45,42896.0,93.5506,93.6369,93.4259,93.4547,42896.0
2023-01-10 11:30:00,97.47,97.63,97.43,97.47,46986.0,93.4738,93.6273,93.4355,93.4738,46986.0
2023-01-10 11:40:00,97.5,97.54,97.38,97.51,38875.0,93.5026,93.541,93.3875,93.5122,38875.0
2023-01-10 11:50:00,97.5,97.59,97.47,97.53,24190.0,93.5026,93.5889,93.4738,93.5314,24190.0
2023-01-10 12:00:00,97.54,97.54,97.34,97.48,67771.0,93.541,93.541,93.3492,93.4834,67771.0
2023-01-10 12:10:00,97.48,97.66,97.47,97.53,30606.0,93.4834,93.6561,93.4738,93.5314,30606.0
2023-01-10 12:20:00,97.54,97.65,97.48,97.61,21766.0,93.541,93.6465,93.4834,93.6081,21766.0
2023-01-10 12:30:00,97.61,97.84,97.61,97.84,39850.0,93.6081,93.8287,93.6081,93.8287,39850.0
2023-01-10 12:40:00,97.83,97.87,97.71,97.75,28467.0,93.8191,93.8574,93.704,93.7424,28467.0
2023-01-10 12:50:00,97.75,97.81,97.66,97.72,14771.0,93.7424,93.7999,93.6561,93.7136,14771.0
2023-01-10 13:00:00,97.71,97.91,97.68,97.91,66995.0,93.704,93.8958,93.6752,93.8958,66995.0
2023-01-10 13:10:00,97.9,97.91,97.69,97.74,42625.0,93.8862,93.8958,93.6848,93.7328,42625.0
2023-01-10 13:20:00,97.76,97.86,97.7,97.83,31054.0,93.752,93.8479,93.6944,93.8191,31054.0
2023-01-10 13:30:00,97.81,97.99,97.81,97.95,33168.0,93.7999,93.9725,93.7999,93.9342,33168.0
2023-01-10 13:40:00,97.94,97.98,97.87,97.91,167002.0,93.9246,93.9629,93.8574,93.8958,167002.0
2023-01-10 13:50:00,97.94,98.01,97.84,97.99,37344.0,93.9246,93.9917,93.8287,93.9725,37344.0
2023-01-10 14:00:00,98.01,98.1,97.98,98.05,24855.0,93.9917,94.078,93.9629,94.0301,24855.0
2023-01-10 14:10:00,98.06,98.15,98.04,98.15,21857.0,94.0397,94.126,94.0205,94.126,21857.0
2023-01-10 14:20:00,98.15,98.18,98.05,98.16,24542.0,94.126,94.1547,94.0301,94.1356,24542.0
2023-01-10 14:30:00,98.16,98.22,98.11,98.14,41039.0,94.1356,94.1931,94.0876,94.1164,41039.0
2023-01-10 14:40:00,98.13,98.15,98.02,98.07,26325.0,94.1068,94.126,94.0013,94.0492,26325.0
2023-01-10 14:50:00,98.09,98.09,97.99,98.02,36303.0,94.0684,94.0684,93.9725,94.0013,36303.0
2023-01-10 15:00:00,98.03,98.06,97.88,98.0,78920.0,94.0109,94.0397,93.867,93.9821,78920.0
2023-01-10 15:10:00,98.0,98.14,97.95,98.1,49839.0,93.9821,94.1164,93.9342,94.078,49839.0
2023-01-10 15:20:00,98.09,98.09,97.95,97.98,38895.0,94.0684,94.0684,93.9342,93.9629,38895.0
2023-01-10 15:30:00,97.99,98.1,97.96,98.06,40915.0,93.9725,94.078,93.9438,94.0397,40915.0
2023-01-10 15:40:00,98.06,98.18,98.02,98.15,43638.0,94.0397,94.1547,94.0013,94.126,43638.0
2023-01-10 15:50:00,98.16,98.34,98.16,98.27,96204.0,94.1356,94.3082,94.1356,94.241,96204.0
2023-01-11 09:30:00,98.5,98.93,98.49,98.87,108039.0,94.4616,94.874,94.452,94.8164,108039.0
2023-01-11 09:40:00,98.9,99.11,98.88,99.02,37791.0,94.8452,95.0466,94.826,94.9603,37791.0
2023-01-11 09:50:00,99.03,99.19,99.01,99.11,58205.0,94.9699,95.1233,94.9507,95.0466,58205.0
2023-01-11 10:00:00,99.11,99.17,99.02,99.07,46209.0,95.0466,95.1041,94.9603,95.0082,46209.0
2023-01-11 10:10:00,99.07,99.12,98.98,99.04,44116.0,95.0082,95.0562,94.9219,94.9795,44116.0
2023-01-11 10:20:00,99.01,99.12,98.98,99.12,23354.0,94.9507,95.0562,94.9219,95.0562,23354.0
2023-01-11 10:30:00,99.11,99.11,98.71,98.83,84576.0,95.0466,95.0466,94.663,94.7781,84576.0
2023-01-11 10:40:00,98.84,98.9,98.77,98.82,48247.0,94.7877,94.8452,94.7205,94.7685,48247.0
2023-01-11 10:50:00,98.8,98.83,98.51,98.53,95894.0,94.7493,94.7781,94.4712,94.4904,95894.0
2023-01-11 11:00:00,98.52,98.74,98.52,98.72,67574.0,94.4808,94.6918,94.4808,94.6726,67574.0
2023-01-11 11:10:00,98.73,98.86,98.69,98.77,109782.0,94.6822,94.8069,94.6438,94.7205,109782.0
2023-01-11 11:20:00,98.76,98.78,98.69,98.72,59752.0,94.711,94.7301,94.6438,94.6726,59752.0
2023-01-11 11:30:00,98.74,98.85,98.73,98.83,35819.0,94.6918,94.7973,94.6822,94.7781,35819.0
2023-01-11 11:40:00,98.84,98.94,98.83,98.85,199334.0,94.7877,94.8836,94.7781,94.7973,199334.0
2023-01-11 11:50:00,98.86,98.97,98.84,98.87,138238.0,94.8069,94.9123,94.7877,94.8164,138238.0
2023-01-11 12:00:00,98.87,98.93,98.83,98.88,111770.0,94.8164,94.874,94.7781,94.826,111770.0
2023-01-11 12:10:00,98.88,98.99,98.87,98.93,23061.0,94.826,94.9315,94.8164,94.874,23061.0
2023-01-11 12:20:00,98.92,98.99,98.85,98.87,25260.0,94.8644,94.9315,94.7973,94.8164,25260.0
2023-01-11 12:30:00,98.86,98.87,98.74,98.8,72100.0,94.8069,94.8164,94.6918,94.7493,72100.0
2023-01-11 12:40:00,98.79,98.86,98.78,98.83,79999.0,94.7397,94.8069,94.7301,94.7781,79999.0
2023-01-11 12:50:00,98.83,98.86,98.77,98.81,48534.0,94.7781,94.8069,94.7205,94.7589,48534.0
2023-01-11 13:00:00,98.81,98.95,98.81,98.93,104281.0,94.7589,94.8932,94.7589,94.874,104281.0
2023-01-11 13:10:00,98.95,99.05,98.74,98.89,164889.0,94.8932,94.9891,94.6918,94.8356,164889.0
2023-01-11 13:20:00,98.89,98.97,98.87,98.95,52942.0,94.8356,94.9123,94.8164,94.8932,52942.0
2023-01-11 13:30:00,98.95,99.01,98.93,98.95,161640.0,94.8932,94.9507,94.874,94.8932,161640.0
2023-01-11 13:40:00,98.94,99.02,98.92,98.98,167574.0,94.8836,94.9603,94.8644,94.9219,167574.0
2023-01-11 13:50:00,98.98,98.98,98.83,98.91,149825.0,94.9219,94.9219,94.7781,94.8548,149825.0
2023-01-11 14:00:00,98.91,98.94,98.84,98.91,103080.0,94.8548,94.8836,94.7877,94.8548,103080.0
2023-01-11 14:10:00,98.91,98.97,98.88,98.96,70380.0,94.8548,94.9123,94.826,94.9028,70380.0
2023-01-11 14:20:00,98.95,98.97,98.92,98.93,59536.0,94.8932,94.9123,94.8644,94.874,59536.0
2023-01-11 14:30:00,98.93,99.02,98.92,98.99,111537.0,94.874,94.9603,94.8644,94.9315,111537.0
2023-01-11 14:40:00,98.97,99.09,98.96,99.07,88217.0,94.9123,95.0274,94.9028,95.0082,88217.0
2023-01-11 14:50:00,99.07,99.08,99.03,99.06,92009.0,95.0082,95.0178,94.9699,94.9987,92009.0
2023-01-11 15:00:00,99.06,99.13,98.98,99.11,340240.0,94.9987,95.0658,94.9219,95.0466,340240.0
2023-01-11 15:10:00,99.1,99.23,99.09,99.2,181416.0,95.037,95.1617,95.0274,95.1329,181416.0
2023-01-11 15:20:00,99.2,99.27,99.11,99.13,59227.0,95.1329,95.2,95.0466,95.0658,59227.0
2023-01-11 15:30:00,99.13,99.13,98.83,99.06,394926.0,95.0658,95.0658,94.7781,94.9987,394926.0
2023-01-11 15:40:00,99.06,99.21,99.04,99.2,226898.0,94.9987,95.1425,94.9795,95.1329,226898.0
2023-01-11 15:50:00,99.2,99.41,99.16,99.4,162602.0,95.1329,95.3343,95.0946,95.3247,162602.0
2023-01-12 09:30:00,100.1,100.1,99.53,99.71,149823.0,95.996,95.996,95.4494,95.622,149823.0
2023-01-12 09:40:00,99.7,99.74,99.1,99.17,161220.0,95.6124,95.6508,95.037,95.1041,161220.0
2023-01-12 09:50:00,99.16,99.42,99.13,99.39,220619.0,95.0946,95.3439,95.0658,95.3151,220619.0
2023-01-12 10:00:00,99.4,99.93,99.4,99.89,201990.0,95.3247,95.833,95.3247,95.7946,201990.0
2023-01-12 10:10:00,99.9,100.32,99.9,100.22,60611.0,95.8042,96.207,95.8042,96.1111,60611.0
2023-01-12 10:20:00,100.23,100.27,99.96,100.06,39353.0,96.1207,96.159,95.8618,95.9577,39353.0
2023-01-12 10:30:00,100.04,100.23,99.93,100.23,57050.0,95.9385,96.1207,95.833,96.1207,57050.0
2023-01-12 10:40:00,100.22,100.25,99.68,99.79,58649.0,96.1111,96.1399,95.5932,95.6987,58649.0
2023-01-12 10:50:00,99.78,100.08,99.72,99.83,224060.0,95.6891,95.9768,95.6316,95.7371,224060.0
2023-01-12 11:00:00,99.83,99.91,99.58,99.8,82576.0,95.7371,95.8138,95.4973,95.7083,82576.0
2023-01-12 11:10:00,99.85,100.03,99.81,99.98,20489.0,95.7563,95.9289,95.7179,95.8809,20489.0
2023-01-12 11:20:00,99.99,100.14,99.89,100.06,34918.0,95.8905,96.0344,95.7946,95.9577,34918.0
2023-01-12 11:30:00,100.08,100.09,99.84,100.01,37145.0,95.9768,95.9864,95.7467,95.9097,37145.0
2023-01-12 11:40:00,100.0,100.19,99.98,100.07,40605.0,95.9001,96.0823,95.8809,95.9672,40605.0
2023-01-12 11:50:00,100.06,100.33,100.02,100.27,79776.0,95.9577,96.2166,95.9193,96.159,79776.0
2023-01-12 12:00:00,100.27,100.41,100.23,100.37,87717.0,96.159,96.2933,96.1207,96.2549,87717.0
2023-01-12 12:10:00,100.4,100.56,100.38,100.56,65242.0,96.2837,96.4372,96.2645,96.4372,65242.0
2023-01-12 12:20:00,100.56,100.65,100.49,100.62,101788.0,96.4372,96.5235,96.37,96.4947,101788.0
2023-01-12 12:30:00,100.63,100.66,100.57,100.57,48508.0,96.5043,96.5331,96.4467,96.4467,48508.0
2023-01-12 12:40:00,100.56,100.66,100.49,100.59,61471.0,96.4372,96.5331,96.37,96.4659,61471.0
2023-01-12 12:50:00,100.6,100.69,100.6,100.6,25381.0,96.4755,96.5618,96.4755,96.4755,25381.0
2023-01-12 13:00:00,100.6,100.77,100.6,100.73,49816.0,96.4755,96.6385,96.4755,96.6002,49816.0
2023-01-12 13:10:00,100.73,100.93,100.68,100.86,44688.0,96.6002,96.792,96.5522,96.7249,44688.0
2023-01-12 13:20:00,100.86,100.88,100.25,100.29,59457.0,96.7249,96.744,96.1399,96.1782,59457.0
2023-01-12 13:30:00,100.27,100.56,100.13,100.54,57343.0,96.159,96.4372,96.0248,96.418,57343.0
2023-01-12 13:40:00,100.55,100.67,100.5,100.66,66427.0,96.4276,96.5426,96.3796,96.5331,66427.0
2023-01-12 13:50:00,100.64,100.81,100.61,100.78,54586.0,96.5139,96.6769,96.4851,96.6481,54586.0
2023-01-12 14:00:00,100.79,100.83,100.63,100.66,207497.0,96.6577,96.6961,96.5043,96.5331,207497.0
2023-01-12 14:10:00,100.66,100.73,100.63,100.7,46070.0,96.5331,96.6002,96.5043,96.5714,46070.0
2023-01-12 14:20:00,100.7,100.75,100.57,100.62,102132.0,96.5714,96.6194,96.4467,96.4947,102132.0
2023-01-12 14:30:00,100.61,100.72,100.53,100.7,60361.0,96.4851,96.5906,96.4084,96.5714,60361.0
2023-01-12 14:40:00,100.7,100.81,100.67,100.77,58420.0,96.5714,96.6769,96.5426,96.6385,58420.0
2023-01-12 14:50:00,100.76,100.77,100.51,100.66,56578.0,96.629,96.6385,96.3892,96.5331,56578.0
2023-01-12 15:00:00,100.65,100.77,100.56,100.58,82165.0,96.5235,96.6385,96.4372,96.4563,82165.0
2023-01-12 15:10:00,100.58,100.6,100.45,100.47,63965.0,96.4563,96.4755,96.3317,96.3508,63965.0
2023-01-12 15:20:00,100.48,100.64,100.42,100.57,52390.0,96.3604,96.5139,96.3029,96.4467,52390.0
2023-01-12 15:30:00,100.57,100.67,100.54,100.62,53080.0,96.4467,96.5426,96.418,96.4947,53080.0
2023-01-12 15:40:00,100.61,100.66,100.43,100.51,104323.0,96.4851,96.5331,96.3125,96.3892,104323.0
2023-01-12 15:50:00,100.51,100.84,100.5,100.81,254648.0,96.3892,96.7057,96.3796,96.6769,254648.0
2023-01-13 09:30:00,100.05,100.28,99.98,100.06,115969.0,95.9481,96.1686,95.8809,95.9577,115969.0
2023-01-13 09:40:00,100.13,100.32,99.92,100.11,91323.0,96.0248,96.207,95.8234,96.0056,91323.0
2023-01-13 09:50:00,100.11,100.38,100.09,100.31,111048.0,96.0056,96.2645,95.9864,96.1974,111048.0
2023-01-13 10:00:00,100.27,100.54,100.15,100.33,62906.0,96.159,96.418,96.044,96.2166,62906.0
2023-01-13 10:10:00,100.31,100.45,100.29,100.41,70688.0,96.1974,96.3317,96.1782,96.2933,70688.0
2023-01-13 10:20:00,100.42,100.69,100.4,100.63,52056.0,96.3029,96.5618,96.2837,96.5043,52056.0
2023-01-13 10:30:00,100.64,100.69,100.46,100.58,592157.0,96.5139,96.5618,96.3413,96.4563,592157.0
2023-01-13 10:40:00,100.62,100.83,100.62,100.83,35301.0,96.4947,96.6961,96.4947,96.6961,35301.0
2023-01-13 10:50:00,100.81,100.86,100.72,100.76,55250.0,96.6769,96.7249,96.5906,96.629,55250.0
2023-01-13 11:00:00,100.77,100.88,100.69,100.8,58873.0,96.6385,96.744,96.5618,96.6673,58873.0
2023-01-13 11:10:00,100.79,100.87,100.7,100.75,35529.0,96.6577,96.7344,96.5714,96.6194,35529.0
2023-01-13 11:20:00,100.75,100.98,100.75,100.9,29620.0,96.6194,96.8399,96.6194,96.7632,29620.0
2023-01-13 11:30:00,100.91,100.92,100.69,100.7,34702.0,96.7728,96.7824,96.5618,96.5714,34702.0
2023-01-13 11:40:00,100.73,100.83,100.68,100.83,35213.0,96.6002,96.6961,96.5522,96.6961,35213.0
2023-01-13 11:50:00,100.83,100.89,100.77,100.88,35264.0,96.6961,96.7536,96.6385,96.744,35264.0
2023-01-13 12:00:00,100.89,100.96,100.87,100.95,57539.0,96.7536,96.8208,96.7344,96.8112,57539.0
2023-01-13 12:10:00,100.96,101.12,100.93,101.12,24284.0,96.8208,96.9742,96.792,96.9742,24284.0
2023-01-13 12:20:00,101.11,101.15,101.05,101.12,22257.0,96.9646,97.003,96.9071,96.9742,22257.0
2023-01-13 12:30:00,101.12,101.15,100.97,100.97,40797.0,96.9742,97.003,96.8303,96.8303,40797.0
2023-01-13 12:40:00,101.01,101.11,100.97,101.07,48266.0,96.8687,96.9646,96.8303,96.9262,48266.0
2023-01-13 12:50:00,101.05,101.21,101.03,101.15,25514.0,96.9071,97.0605,96.8879,97.003,25514.0
2023-01-13 13:00:00,101.16,101.21,101.07,101.11,51004.0,97.0126,97.0605,96.9262,96.9646,51004.0
2023-01-13 13:10:00,101.12,101.17,101.04,101.05,30423.0,96.9742,97.0221,96.8975,96.9071,30423.0
2023-01-13 13:20:00,101.04,101.09,101.01,101.09,40333.0,96.8975,96.9454,96.8687,96.9454,40333.0
2023-01-13 13:30:00,101.1,101.18,101.08,101.18,31921.0,96.955,97.0317,96.9358,97.0317,31921.0
2023-01-13 13:40:00,101.19,101.47,101.19,101.43,66751.0,97.0413,97.3098,97.0413,97.2715,66751.0
2023-01-13 13:50:00,101.43,101.44,101.33,101.4,30308.0,97.2715,97.2811,97.1756,97.2427,30308.0
2023-01-13 14:00:00,101.39,101.44,101.28,101.28,38103.0,97.2331,97.2811,97.1276,97.1276,38103.0
2023-01-13 14:10:00,101.28,101.39,101.27,101.28,68335.0,97.1276,97.2331,97.118,97.1276,68335.0
2023-01-13 14:20:00,101.27,101.29,101.21,101.26,41549.0,97.118,97.1372,97.0605,97.1085,41549.0
2023-01-13 14:30:00,101.27,101.3,101.13,101.24,43763.0,97.118,97.1468,96.9838,97.0893,43763.0
2023-01-13 14:40:00,101.24,101.28,101.19,101.24,76836.0,97.0893,97.1276,97.0413,97.0893,76836.0
2023-01-13 14:50:00,101.23,101.23,101.08,101.14,34878.0,97.0797,97.0797,96.9358,96.9934,34878.0
2023-01-13 15:00:00,101.14,101.23,101.11,101.22,39581.0,96.9934,97.0797,96.9646,97.0701,39581.0
2023-01-13 15:10:00,101.21,101.32,101.17,101.27,70849.0,97.0605,97.166,97.0221,97.118,70849.0
2023-01-13 15:20:00,101.26,101.41,101.24,101.41,71989.0,97.1085,97.2523,97.0893,97.2523,71989.0
2023-01-13 15:30:00,101.41,101.52,101.35,101.51,118552.0,97.2523,97.3578,97.1948,97.3482,118552.0
2023-01-13 15:40:00,101.51,101.58,101.36,101.41,103694.0,97.3482,97.4153,97.2044,97.2523,103694.0
2023-01-13 15:50:00,101.39,101.46,101.31,101.42,94824.0,97.2331,97.3003,97.1564,97.2619,94824.0
2023-01-17 09:30:00,101.39,101.58,101.17,101.22,241191.0,97.2331,97.4153,97.0221,97.0701,241191.0
2023-01-17 09:40:00,101.23,101.46,101.13,101.39,102231.0,97.0797,97.3003,96.9838,97.2331,102231.0
2023-01-17 09:50:00,101.39,101.52,101.26,101.39,137987.0,97.2331,97.3578,97.1085,97.2331,137987.0
2023-01-17 10:00:00,101.35,101.75,101.35,101.58,111169.0,97.1948,97.5784,97.1948,97.4153,111169.0
2023-01-17 10:10:00,101.58,101.61,101.41,101.42,102018.0,97.4153,97.4441,97.2523,97.2619,102018.0
2023-01-17 10:20:00,101.43,101.64,101.41,101.46,119561.0,97.2715,97.4729,97.2523,97.3003,119561.0
2023-01-17 10:30:00,101.46,101.48,101.24,101.25,135187.0,97.3003,97.3194,97.0893,97.0989,135187.0
2023-01-17 10:40:00,101.27,101.31,101.01,101.26,264596.0,97.118,97.1564,96.8687,97.1085,264596.0
2023-01-17 10:50:00,101.25,101.28,101.14,101.23,110291.0,97.0989,97.1276,96.9934,97.0797,110291.0
2023-01-17 11:00:00,101.22,101.3,101.11,101.15,187165.0,97.0701,97.1468,96.9646,97.003,187165.0
2023-01-17 11:10:00,101.15,101.18,100.99,101.06,35019.0,97.003,97.0317,96.8495,96.9167,35019.0
2023-01-17 11:20:00,101.08,101.15,100.98,101.12,55353.0,96.9358,97.003,96.8399,96.9742,55353.0
2023-01-17 11:30:00,101.13,101.18,100.98,101.02,60686.0,96.9838,97.0317,96.8399,96.8783,60686.0
2023-01-17 11:40:00,101.04,101.07,100.96,101.01,34307.0,96.8975,96.9262,96.8208,96.8687,34307.0
2023-01-17 11:50:00,101.01,101.12,101.0,101.09,74888.0,96.8687,96.9742,96.8591,96.9454,74888.0
2023-01-17 12:00:00,101.12,101.25,101.09,101.15,75564.0,96.9742,97.0989,96.9454,97.003,75564.0
2023-01-17 12:10:00,101.14,101.2,101.06,101.07,48740.0,96.9934,97.0509,96.9167,96.9262,48740.0
2023-01-17 12:20:00,101.09,101.16,100.99,101.04,50995.0,96.9454,97.0126,96.8495,96.8975,50995.0
2023-01-17 12:30:00,101.02,101.2,101.02,101.16,59674.0,96.8783,97.0509,96.8783,97.0126,59674.0
2023-01-17 12:40:00,101.15,101.21,101.11,101.14,17739.0,97.003,97.0605,96.9646,96.9934,17739.0
2023-01-17 12:50:00,101.12,101.21,101.1,101.12,25652.0,96.9742,97.0605,96.955,96.9742,25652.0
2023-01-17 13:00:00,101.13,101.19,101.12,101.17,24779.0,96.9838,97.0413,96.9742,97.0221,24779.0
2023-01-17 13:10:00,101.17,101.18,101.1,101.12,38084.0,97.0221,97.0317,96.955,96.9742,38084.0
2023-01-17 13:20:00,101.13,101.13,101.03,101.11,15354.0,96.9838,96.9838,96.8879,96.9646,15354.0
2023-01-17 13:30:00,101.09,101.25,101.07,101.25,50676.0,96.9454,97.0989,96.9262,97.0989,50676.0
2023-01-17 13:40:00,101.24,101.25,101.16,101.22,20479.0,97.0893,97.0989,97.0126,97.0701,20479.0
2023-01-17 13:50:00,101.2,101.22,101.12,101.19,42908.0,97.0509,97.0701,96.9742,97.0413,42908.0
2023-01-17 14:00:00,101.18,101.24,101.13,101.19,38545.0,97.0317,97.0893,96.9838,97.0413,38545.0
2023-01-17 14:10:00,101.19,101.2,100.86,100.93,80641.0,97.0413,97.0509,96.7249,96.792,80641.0
2023-01-17 14:20:00,100.94,100.94,100.84,100.92,43643.0,96.8016,96.8016,96.7057,96.7824,43643.0
2023-01-17 14:30:00,100.93,101.1,100.93,101.07,39446.0,96.792,96.955,96.792,96.9262,39446.0
2023-01-17 14:40:00,101.07,101.09,101.02,101.06,75773.0,96.9262,96.9454,96.8783,96.9167,75773.0
2023-01-17 14:50:00,101.06,101.07,100.92,100.97,99866.0,96.9167,96.9262,96.7824,96.8303,99866.0
2023-01-17 15:00:00,100.97,101.12,100.96,101.04,35292.0,96.8303,96.9742,96.8208,96.8975,35292.0
2023-01-17 15:10:00,101.04,101.1,100.96,101.07,50497.0,96.8975,96.955,96.8208,96.9262,50497.0
2023-01-17 15:20:00,101.05,101.13,100.98,101.06,49964.0,96.9071,96.9838,96.8399,96.9167,49964.0
2023-01-17 15:30:00,101.05,101.17,101.04,101.15,40205.0,96.9071,97.0221,96.8975,97.003,40205.0
2023-01-17 15:40:00,101.13,101.13,100.97,101.01,218315.0,96.9838,96.9838,96.8303,96.8687,218315.0
2023-01-17 15:50:00,101.01,101.09,100.97,101.07,183527.0,96.8687,96.9454,96.8303,96.9262,183527.0
2023-01-18 09:30:00,101.41,101.62,101.19,101.34,134966.0,97.2523,97.4537,97.0413,97.1852,134966.0
2023-01-18 09:40:00,101.37,101.7,101.37,101.54,66162.0,97.2139,97.5304,97.2139,97.377,66162.0
2023-01-18 09:50:00,101.53,101.75,101.52,101.75,38448.0,97.3674,97.5784,97.3578,97.5784,38448.0
2023-01-18 10:00:00,101.74,101.95,101.74,101.83,55901.0,97.5688,97.7702,97.5688,97.6551,55901.0
2023-01-18 10:10:00,101.79,101.99,101.72,101.79,60168.0,97.6167,97.8085,97.5496,97.6167,60168.0
2023-01-18 10:20:00,101.83,102.09,101.82,102.0,41652.0,97.6551,97.9044,97.6455,97.8181,41652.0
2023-01-18 10:30:00,102.02,102.04,101.46,101.46,55039.0,97.8373,97.8565,97.3003,97.3003,55039.0
2023-01-18 10:40:00,101.47,101.56,101.32,101.41,43031.0,97.3098,97.3962,97.166,97.2523,43031.0
2023-01-18 10:50:00,101.36,101.45,101.03,101.22,92838.0,97.2044,97.2907,96.8879,97.0701,92838.0
2023-01-18 11:00:00,101.23,101.3,100.84,100.94,52433.0,97.0797,97.1468,96.7057,96.8016,52433.0
2023-01-18 11:10:00,100.94,100.95,100.72,100.75,39482.0,96.8016,96.8112,96.5906,96.6194,39482.0
2023-01-18 11:20:00,100.74,100.74,100.5,100.64,59723.0,96.6098,96.6098,96.3796,96.5139,59723.0
2023-01-18 11:30:00,100.63,100.64,100.41,100.42,85711.0,96.5043,96.5139,96.2933,96.3029,85711.0
2023-01-18 11:40:00,100.41,100.44,100.19,100.35,38156.0,96.2933,96.3221,96.0823,96.2358,38156.0
2023-01-18 11:50:00,100.33,100.33,100.11,100.29,52041.0,96.2166,96.2166,96.0056,96.1782,52041.0
2023-01-18 12:00:00,100.33,100.38,100.23,100.31,45480.0,96.2166,96.2645,96.1207,96.1974,45480.0
2023-01-18 12:10:00,100.3,100.42,100.22,100.23,46872.0,96.1878,96.3029,96.1111,96.1207,46872.0
2023-01-18 12:20:00,100.23,100.26,99.99,100.03,59258.0,96.1207,96.1495,95.8905,95.9289,59258.0
2023-01-18 12:30:00,100.02,100.12,99.92,100.05,28805.0,95.9193,96.0152,95.8234,95.9481,28805.0
2023-01-18 12:40:00,100.02,100.06,99.95,100.04,28958.0,95.9193,95.9577,95.8522,95.9385,28958.0
2023-01-18 12:50:00,100.03,100.07,99.84,99.87,22349.0,95.9289,95.9672,95.7467,95.7754,22349.0
2023-01-18 13:00:00,99.87,99.95,99.66,99.68,56479.0,95.7754,95.8522,95.5741,95.5932,56479.0
2023-01-18 13:10:00,99.67,99.69,99.54,99.64,376795.0,95.5836,95.6028,95.459,95.5549,376795.0
2023-01-18 13:20:00,99.64,100.09,99.61,100.09,26413.0,95.5549,95.9864,95.5261,95.9864,26413.0
2023-01-18 13:30:00,100.09,100.25,100.04,100.23,61611.0,95.9864,96.1399,95.9385,96.1207,61611.0
2023-01-18 13:40:00,100.22,100.45,100.21,100.39,35066.0,96.1111,96.3317,96.1015,96.2741,35066.0
2023-01-18 13:50:00,100.39,100.43,100.04,100.05,43303.0,96.2741,96.3125,95.9385,95.9481,43303.0
2023-01-18 14:00:00,100.07,100.09,99.85,99.91,35269.0,95.9672,95.9864,95.7563,95.8138,35269.0
2023-01-18 14:10:00,99.89,99.98,99.74,99.75,40987.0,95.7946,95.8809,95.6508,95.6604,40987.0
2023-01-18 14:20:00,99.77,99.96,99.77,99.94,40719.0,95.6795,95.8618,95.6795,95.8426,40719.0
2023-01-18 14:30:00,99.94,99.99,99.87,99.9,67831.0,95.8426,95.8905,95.7754,95.8042,67831.0
2023-01-18 14:40:00,99.87,99.94,99.84,99.86,72245.0,95.7754,95.8426,95.7467,95.7659,72245.0
2023-01-18 14:50:00,99.83,99.85,99.7,99.72,43713.0,95.7371,95.7563,95.6124,95.6316,43713.0
2023-01-18 15:00:00,99.73,99.73,99.57,99.69,73620.0,95.6412,95.6412,95.4877,95.6028,73620.0
2023-01-18 15:10:00,99.69,99.83,99.65,99.69,54991.0,95.6028,95.7371,95.5645,95.6028,54991.0
2023-01-18 15:20:00,99.68,99.76,99.67,99.68,48585.0,95.5932,95.67,95.5836,95.5932,48585.0
2023-01-18 15:30:00,99.69,99.7,99.48,99.49,78710.0,95.6028,95.6124,95.4014,95.411,78710.0
2023-01-18 15:40:00,99.5,99.52,99.38,99.44,103839.0,95.4206,95.4398,95.3055,95.3631,103839.0
2023-01-18 15:50:00,99.43,99.57,99.4,99.45,137801.0,95.3535,95.4877,95.3247,95.3727,137801.0
2023-01-19 09:30:00,98.79,99.13,98.6,98.8,170663.0,94.7397,95.0658,94.5575,94.7493,170663.0
2023-01-19 09:40:00,98.83,98.94,98.45,98.5,68770.0,94.7781,94.8836,94.4137,94.4616,68770.0
2023-01-19 09:50:00,98.48,98.75,98.37,98.54,36301.0,94.4424,94.7014,94.3369,94.5,36301.0
2023-01-19 10:00:00,98.54,98.74,98.48,98.67,46523.0,94.5,94.6918,94.4424,94.6246,46523.0
2023-01-19 10:10:00,98.64,98.71,98.24,98.62,56621.0,94.5959,94.663,94.2123,94.5767,56621.0
2023-01-19 10:20:00,98.64,98.64,98.31,98.39,27218.0,94.5959,94.5959,94.2794,94.3561,27218.0
2023-01-19 10:30:00,98.37,98.44,98.28,98.3,21858.0,94.3369,94.4041,94.2506,94.2698,21858.0
2023-01-19 10:40:00,98.35,98.38,98.07,98.11,20227.0,94.3178,94.3465,94.0492,94.0876,20227.0
2023-01-19 10:50:00,98.11,98.11,97.89,98.03,28941.0,94.0876,94.0876,93.8766,94.0109,28941.0
2023-01-19 11:00:00,98.04,98.27,98.01,98.26,89545.0,94.0205,94.241,93.9917,94.2315,89545.0
2023-01-19 11:10:00,98.25,98.42,98.1,98.12,58206.0,94.2219,94.3849,94.078,94.0972,58206.0
2023-01-19 11:20:00,98.11,98.14,98.02,98.03,34885.0,94.0876,94.1164,94.0013,94.0109,34885.0
2023-01-19 11:30:00,98.06,98.16,98.04,98.13,453714.0,94.0397,94.1356,94.0205,94.1068,453714.0
2023-01-19 11:40:00,98.16,98.19,97.97,98.11,114793.0,94.1356,94.1643,93.9533,94.0876,114793.0
2023-01-19 11:50:00,98.08,98.2,98.06,98.2,37359.0,94.0588,94.1739,94.0397,94.1739,37359.0
2023-01-19 12:00:00,98.2,98.46,98.19,98.33,69994.0,94.1739,94.4233,94.1643,94.2986,69994.0
2023-01-19 12:10:00,98.34,98.62,98.33,98.57,28623.0,94.3082,94.5767,94.2986,94.5287,28623.0
2023-01-19 12:20:00,98.58,98.58,98.37,98.42,28205.0,94.5383,94.5383,94.3369,94.3849,28205.0
2023-01-19 12:30:00,98.41,98.44,98.34,98.37,14251.0,94.3753,94.4041,94.3082,94.3369,14251.0
2023-01-19 12:40:00,98.37,98.43,98.3,98.31,37823.0,94.3369,94.3945,94.2698,94.2794,37823.0
2023-01-19 12:50:00,98.34,98.43,98.27,98.43,49284.0,94.3082,94.3945,94.241,94.3945,49284.0
2023-01-19 13:00:00,98.44,98.63,98.39,98.48,593480.0,94.4041,94.5863,94.3561,94.4424,593480.0
2023-01-19 13:10:00,98.49,98.54,98.38,98.51,28192.0,94.452,94.5,94.3465,94.4712,28192.0
2023-01-19 13:20:00,98.51,98.6,98.39,98.51,148775.0,94.4712,94.5575,94.3561,94.4712,148775.0
2023-01-19 13:30:00,98.52,98.95,98.52,98.92,47049.0,94.4808,94.8932,94.4808,94.8644,47049.0
2023-01-19 13:40:00,99.0,99.05,98.79,98.79,44294.0,94.9411,94.9891,94.7397,94.7397,44294.0
2023-01-19 13:50:00,98.78,98.79,98.68,98.77,24889.0,94.7301,94.7397,94.6342,94.7205,24889.0
2023-01-19 14:00:00,98.78,98.81,98.61,98.68,29030.0,94.7301,94.7589,94.5671,94.6342,29030.0
2023-01-19 14:10:00,98.69,98.83,98.65,98.78,76334.0,94.6438,94.7781,94.6055,94.7301,76334.0
2023-01-19 14:20:00,98.78,99.06,98.77,98.97,111976.0,94.7301,94.9987,94.7205,94.9123,111976.0
2023-01-19 14:30:00,98.96,99.08,98.89,99.0,50566.0,94.9028,95.0178,94.8356,94.9411,50566.0
2023-01-19 14:40:00,99.0,99.05,98.89,98.92,26470.0,94.9411,94.9891,94.8356,94.8644,26470.0
2023-01-19 14:50:00,98.91,98.94,98.79,98.86,29498.0,94.8548,94.8836,94.7397,94.8069,29498.0
2023-01-19 15:00:00,98.85,98.96,98.62,98.63,48232.0,94.7973,94.9028,94.5767,94.5863,48232.0
2023-01-19 15:10:00,98.64,98.84,98.62,98.78,102842.0,94.5959,94.7877,94.5767,94.7301,102842.0
2023-01-19 15:20:00,98.78,98.78,98.63,98.69,48958.0,94.7301,94.7301,94.5863,94.6438,48958.0
2023-01-19 15:30:00,98.68,98.74,98.52,98.72,61901.0,94.6342,94.6918,94.4808,94.6726,61901.0
2023-01-19 15:40:00,98.69,98.74,98.65,98.71,50999.0,94.6438,94.6918,94.6055,94.663,50999.0
2023-01-19 15:50:00,98.7,98.73,98.54,98.59,146128.0,94.6534,94.6822,94.5,94.5479,146128.0
2023-01-20 09:30:00,99.08,99.32,98.18,98.4,175458.0,95.0178,95.248,94.1547,94.3657,175458.0
2023-01-20 09:40:00,98.39,98.85,98.34,98.8,82667.0,94.3561,94.7973,94.3082,94.7493,82667.0
2023-01-20 09:50:00,98.81,99.25,98.79,99.18,38070.0,94.7589,95.1809,94.7397,95.1137,38070.0
2023-01-20 10:00:00,99.19,99.47,99.11,99.35,42304.0,95.1233,95.3918,95.0466,95.2768,42304.0
2023-01-20 10:10:00,99.35,99.37,99.1,99.16,44589.0,95.2768,95.2959,95.037,95.0946,44589.0
2023-01-20 10:20:00,99.19,99.5,99.13,99.49,28280.0,95.1233,95.4206,95.0658,95.411,28280.0
2023-01-20 10:30:00,99.49,99.55,99.24,99.27,29933.0,95.411,95.4686,95.1713,95.2,29933.0
2023-01-20 10:40:00,99.29,99.34,99.19,99.22,39186.0,95.2192,95.2672,95.1233,95.1521,39186.0
2023-01-20 10:50:00,99.24,99.25,99.09,99.09,24183.0,95.1713,95.1809,95.0274,95.0274,24183.0
2023-01-20 11:00:00,99.12,99.41,99.11,99.36,32609.0,95.0562,95.3343,95.0466,95.2864,32609.0
2023-01-20 11:10:00,99.39,99.47,99.35,99.39,19838.0,95.3151,95.3918,95.2768,95.3151,19838.0
2023-01-20 11:20:00,99.44,99.51,99.31,99.49,27730.0,95.3631,95.4302,95.2384,95.411,27730.0
2023-01-20 11:30:00,99.52,99.52,99.19,99.22,53168.0,95.4398,95.4398,95.1233,95.1521,53168.0
2023-01-20 11:40:00,99.2,99.54,99.18,99.54,22240.0,95.1329,95.459,95.1137,95.459,22240.0
2023-01-20 11:50:00,99.52,99.52,99.33,99.39,28100.0,95.4398,95.4398,95.2576,95.3151,28100.0
2023-01-20 12:00:00,99.41,99.48,99.36,99.37,18720.0,95.3343,95.4014,95.2864,95.2959,18720.0
2023-01-20 12:10:00,99.36,99.44,99.32,99.36,17569.0,95.2864,95.3631,95.248,95.2864,17569.0
2023-01-20 12:20:00,99.36,99.47,99.31,99.41,40574.0,95.2864,95.3918,95.2384,95.3343,40574.0
2023-01-20 12:30:00,99.42,99.44,99.28,99.34,27196.0,95.3439,95.3631,95.2096,95.2672,27196.0
2023-01-20 12:40:00,99.33,99.36,99.23,99.27,23751.0,95.2576,95.2864,95.1617,95.2,23751.0
2023-01-20 12:50:00,99.27,99.35,99.2,99.21,52919.0,95.2,95.2768,95.1329,95.1425,52919.0
2023-01-20 13:00:00,99.21,99.33,99.18,99.21,39925.0,95.1425,95.2576,95.1137,95.1425,39925.0
2023-01-20 13:10:00,99.18,99.21,99.0,99.0,22673.0,95.1137,95.1425,94.9411,94.9411,22673.0
2023-01-20 13:20:00,98.96,99.09,98.93,99.04,51880.0,94.9028,95.0274,94.874,94.9795,51880.0
2023-01-20 13:30:00,99.04,99.42,99.04,99.37,49842.0,94.9795,95.3439,94.9795,95.2959,49842.0
2023-01-20 13:40:00,99.39,99.41,99.26,99.4,42995.0,95.3151,95.3343,95.1905,95.3247,42995.0
2023-01-20 13:50:00,99.43,99.5,99.38,99.46,50874.0,95.3535,95.4206,95.3055,95.3823,50874.0
2023-01-20 14:00:00,99.46,99.49,99.41,99.47,38286.0,95.3823,95.411,95.3343,95.3918,38286.0
2023-01-20 14:10:00,99.45,99.53,99.45,99.49,28759.0,95.3727,95.4494,95.3727,95.411,28759.0
2023-01-20 14:20:00,99.46,99.55,99.45,99.54,43752.0,95.3823,95.4686,95.3727,95.459,43752.0
2023-01-20 14:30:00,99.55,99.61,99.54,99.59,70378.0,95.4686,95.5261,95.459,95.5069,70378.0
2023-01-20 14:40:00,99.6,99.61,99.53,99.57,42581.0,95.5165,95.5261,95.4494,95.4877,42581.0
2023-01-20 14:50:00,99.58,99.74,99.51,99.73,125723.0,95.4973,95.6508,95.4302,95.6412,125723.0
2023-01-20 15:00:00,99.75,99.89,99.75,99.86,42508.0,95.6604,95.7946,95.6604,95.7659,42508.0
2023-01-20 15:10:00,99.85,99.98,99.83,99.95,40991.0,95.7563,95.8809,95.7371,95.8522,40991.0
2023-01-20 15:20:00,99.96,99.97,99.8,99.86,43456.0,95.8618,95.8713,95.7083,95.7659,43456.0
2023-01-20 15:30:00,99.86,99.88,99.75,99.83,55582.0,95.7659,95.785,95.6604,95.7371,55582.0
2023-01-20 15:40:00,99.84,99.88,99.75,99.88,54696.0,95.7467,95.785,95.6604,95.785,54696.0
2023-01-20 15:50:00,99.88,100.13,99.86,100.1,104751.0,95.785,96.0248,95.7659,95.996,104751.0
2023-01-23 09:30:00,100.31,100.44,99.94,100.02,149642.0,96.1974,96.3221,95.8426,95.9193,149642.0
2023-01-23 09:40:00,100.06,100.52,100.06,100.42,58435.0,95.9577,96.3988,95.9577,96.3029,58435.0
2023-01-23 09:50:00,100.43,100.53,100.35,100.43,31770.0,96.3125,96.4084,96.2358,96.3125,31770.0
2023-01-23 10:00:00,100.43,100.62,100.42,100.55,39788.0,96.3125,96.4947,96.3029,96.4276,39788.0
2023-01-23 10:10:00,100.53,100.76,100.53,100.7,60945.0,96.4084,96.629,96.4084,96.5714,60945.0
2023-01-23 10:20:00,100.7,100.76,100.64,100.72,52247.0,96.5714,96.629,96.5139,96.5906,52247.0
2023-01-23 10:30:00,100.73,100.83,100.73,100.8,26008.0,96.6002,96.6961,96.6002,96.6673,26008.0
2023-01-23 10:40:00,100.82,100.97,100.78,100.96,50667.0,96.6865,96.8303,96.6481,96.8208,50667.0
2023-01-23 10:50:00,100.94,100.98,100.87,100.94,399723.0,96.8016,96.8399,96.7344,96.8016,399723.0
2023-01-23 11:00:00,100.96,101.18,100.91,101.16,71390.0,96.8208,97.0317,96.7728,97.0126,71390.0
2023-01-23 11:10:00,101.16,101.21,101.09,101.2,42471.0,97.0126,97.0605,96.9454,97.0509,42471.0
2023-01-23 11:20:00,101.21,101.26,100.99,101.0,51584.0,97.0605,97.1085,96.8495,96.8591,51584.0
2023-01-23 11:30:00,101.01,101.15,100.98,101.06,67532.0,96.8687,97.003,96.8399,96.9167,67532.0
2023-01-23 11:40:00,101.07,101.12,101.04,101.11,58828.0,96.9262,96.9742,96.8975,96.9646,58828.0
2023-01-23 11:50:00,101.1,101.18,101.05,101.17,39190.0,96.955,97.0317,96.9071,97.0221,39190.0
2023-01-23 12:00:00,101.18,101.18,100.97,100.97,30972.0,97.0317,97.0317,96.8303,96.8303,30972.0
2023-01-23 12:10:00,100.95,101.15,100.95,101.14,23860.0,96.8112,97.003,96.8112,96.9934,23860.0
2023-01-23 12:20:00,101.12,101.22,101.11,101.2,40059.0,96.9742,97.0701,96.9646,97.0509,40059.0
2023-01-23 12:30:00,101.21,101.35,101.19,101.32,24273.0,97.0605,97.1948,97.0413,97.166,24273.0
2023-01-23 12:40:00,101.31,101.37,101.28,101.33,49949.0,97.1564,97.2139,97.1276,97.1756,49949.0
2023-01-23 12:50:00,101.32,101.45,101.3,101.43,37682.0,97.166,97.2907,97.1468,97.2715,37682.0
2023-01-23 13:00:00,101.43,101.5,101.41,101.42,31991.0,97.2715,97.3386,97.2523,97.2619,31991.0
2023-01-23 13:10:00,101.42,101.53,101.4,101.45,32004.0,97.2619,97.3674,97.2427,97.2907,32004.0
2023-01-23 13:20:00,101.47,101.55,101.44,101.47,116259.0,97.3098,97.3866,97.2811,97.3098,116259.0
2023-01-23 13:30:00,101.48,101.49,101.41,101.46,31254.0,97.3194,97.329,97.2523,97.3003,31254.0
2023-01-23 13:40:00,101.47,101.59,101.44,101.57,47069.0,97.3098,97.4249,97.2811,97.4057,47069.0
2023-01-23 13:50:00,101.55,101.57,101.38,101.42,24530.0,97.3866,97.4057,97.2235,97.2619,24530.0
2023-01-23 14:00:00,101.41,101.41,101.21,101.26,33252.0,97.2523,97.2523,97.0605,97.1085,33252.0
2023-01-23 14:10:00,101.27,101.29,101.18,101.23,54824.0,97.118,97.1372,97.0317,97.0797,54824.0
2023-01-23 14:20:00,101.2,101.23,100.98,101.0,36016.0,97.0509,97.0797,96.8399,96.8591,36016.0
2023-01-23 14:30:00,100.99,101.1,100.85,100.88,76871.0,96.8495,96.955,96.7153,96.744,76871.0
2023-01-23 14:40:00,100.87,100.95,100.64,100.73,32886.0,96.7344,96.8112,96.5139,96.6002,32886.0
2023-01-23 14:50:00,100.73,100.75,100.53,100.69,63988.0,96.6002,96.6194,96.4084,96.5618,63988.0
2023-01-23 15:00:00,100.69,100.82,100.64,100.81,66029.0,96.5618,96.6865,96.5139,96.6769,66029.0
2023-01-23 15:10:00,100.78,101.0,100.77,100.93,52051.0,96.6481,96.8591,96.6385,96.792,52051.0
2023-01-23 15:20:00,100.92,101.0,100.8,100.93,40699.0,96.7824,96.8591,96.6673,96.792,40699.0
2023-01-23 15:30:00,100.94,101.03,100.87,100.99,80459.0,96.8016,96.8879,96.7344,96.8495,80459.0
2023-01-23 15:40:00,100.98,101.21,100.91,101.15,71606.0,96.8399,97.0605,96.7728,97.003,71606.0
2023-01-23 15:50:00,101.15,101.31,101.15,101.22,129350.0,97.003,97.1564,97.003,97.0701,129350.0
2023-01-24 09:30:00,100.75,101.02,100.52,100.56,113054.0,96.6194,96.8783,96.3988,96.4372,113054.0
2023-01-24 09:40:00,100.55,100.85,100.48,100.8,54603.0,96.4276,96.7153,96.3604,96.6673,54603.0
2023-01-24 09:50:00,100.78,100.87,100.43,100.43,40909.0,96.6481,96.7344,96.3125,96.3125,40909.0
2023-01-24 10:00:00,100.42,100.58,100.34,100.58,47840.0,96.3029,96.4563,96.2262,96.4563,47840.0
2023-01-24 10:10:00,100.6,101.05,100.58,100.76,50701.0,96.4755,96.9071,96.4563,96.629,50701.0
2023-01-24 10:20:00,100.77,100.87,100.66,100.84,40946.0,96.6385,96.7344,96.5331,96.7057,40946.0
2023-01-24 10:30:00,100.83,100.94,100.71,100.83,34914.0,96.6961,96.8016,96.581,96.6961,34914.0
2023-01-24 10:40:00,100.8,101.05,100.76,100.95,53453.0,96.6673,96.9071,96.629,96.8112,53453.0
2023-01-24 10:50:00,100.95,101.19,100.9,101.16,69607.0,96.8112,97.0413,96.7632,97.0126,69607.0
2023-01-24 11:00:00,101.17,101.19,101.1,101.15,37346.0,97.0221,97.0413,96.955,97.003,37346.0
2023-01-24 11:10:00,101.15,101.2,101.03,101.12,25241.0,97.003,97.0509,96.8879,96.9742,25241.0
2023-01-24 11:20:00,101.1,101.26,101.05,101.23,47499.0,96.955,97.1085,96.9071,97.0797,47499.0
2023-01-24 11:30:00,101.21,101.21,101.01,101.06,38542.0,97.0605,97.0605,96.8687,96.9167,38542.0
2023-01-24 11:40:00,101.06,101.07,100.95,101.05,22565.0,96.9167,96.9262,96.8112,96.9071,22565.0
2023-01-24 11:50:00,101.07,101.11,100.98,101.01,25197.0,96.9262,96.9646,96.8399,96.8687,25197.0
2023-01-24 12:00:00,101.0,101.12,100.81,101.12,62239.0,96.8591,96.9742,96.6769,96.9742,62239.0
2023-01-24 12:10:00,101.11,101.16,101.09,101.14,22619.0,96.9646,97.0126,96.9454,96.9934,22619.0
2023-01-24 12:20:00,101.13,101.16,101.04,101.15,53790.0,96.9838,97.0126,96.8975,97.003,53790.0
2023-01-24 12:30:00,101.15,101.15,101.04,101.08,15472.0,97.003,97.003,96.8975,96.9358,15472.0
2023-01-24 12:40:00,101.07,101.07,100.98,101.02,21770.0,96.9262,96.9262,96.8399,96.8783,21770.0
2023-01-24 12:50:00,101.02,101.08,101.0,101.04,37219.0,96.8783,96.9358,96.8591,96.8975,37219.0
2023-01-24 13:00:00,101.06,101.12,100.94,101.08,34995.0,96.9167,96.9742,96.8016,96.9358,34995.0
2023-01-24 13:10:00,101.09,101.19,101.06,101.09,67678.0,96.9454,97.0413,96.9167,96.9454,67678.0
2023-01-24 13:20:00,101.11,101.17,101.01,101.17,30420.0,96.9646,97.0221,96.8687,97.0221,30420.0
2023-01-24 13:30:00,101.16,101.24,101.15,101.23,54124.0,97.0126,97.0893,97.003,97.0797,54124.0
2023-01-24 13:40:00,101.21,101.34,101.2,101.28,30850.0,97.0605,97.1852,97.0509,97.1276,30850.0
2023-01-24 13:50:00,101.29,101.3,101.2,101.23,38543.0,97.1372,97.1468,97.0509,97.0797,38543.0
2023-01-24 14:00:00,101.23,101.25,101.03,101.05,40661.0,97.0797,97.0989,96.8879,96.9071,40661.0
2023-01-24 14:10:00,101.08,101.11,101.02,101.03,42750.0,96.9358,96.9646,96.8783,96.8879,42750.0
2023-01-24 14:20:00,101.03,101.05,100.96,100.99,33600.0,96.8879,96.9071,96.8208,96.8495,33600.0
2023-01-24 14:30:00,101.0,101.14,100.98,101.1,78726.0,96.8591,96.9934,96.8399,96.955,78726.0
2023-01-24 14:40:00,101.09,101.16,101.07,101.08,52921.0,96.9454,97.0126,96.9262,96.9358,52921.0
2023-01-24 14:50:00,101.08,101.21,101.04,101.16,48916.0,96.9358,97.0605,96.8975,97.0126,48916.0
2023-01-24 15:00:00,101.17,101.21,101.11,101.13,71241.0,97.0221,97.0605,96.9646,96.9838,71241.0
2023-01-24 15:10:00,101.13,101.17,101.0,101.1,47946.0,96.9838,97.0221,96.8591,96.955,47946.0
2023-01-24 15:20:00,101.09,101.09,100.98,101.05,46370.0,96.9454,96.9454,96.8399,96.9071,46370.0
2023-01-24 15:30:00,101.05,101.06,100.85,100.89,73320.0,96.9071,96.9167,96.7153,96.7536,73320.0
2023-01-24 15:40:00,100.9,100.9,100.78,100.81,71115.0,96.7632,96.7632,96.6481,96.6769,71115.0
2023-01-24 15:50:00,100.8,100.99,100.8,100.83,145179.0,96.6673,96.8495,96.6673,96.6961,145179.0
2023-01-25 09:30:00,100.09,100.13,99.69,99.92,281473.0,95.9864,96.0248,95.6028,95.8234,281473.0
2023-01-25 09:40:00,99.9,100.09,99.89,99.95,40450.0,95.8042,95.9864,95.7946,95.8522,40450.0
2023-01-25 09:50:00,99.93,99.98,99.49,99.51,132729.0,95.833,95.8809,95.411,95.4302,132729.0
2023-01-25 10:00:00,99.51,100.08,99.47,99.95,108722.0,95.4302,95.9768,95.3918,95.8522,108722.0
2023-01-25 10:10:00,99.94,100.0,99.72,99.79,48525.0,95.8426,95.9001,95.6316,95.6987,48525.0
2023-01-25 10:20:00,99.79,99.84,99.7,99.84,27186.0,95.6987,95.7467,95.6124,95.7467,27186.0
2023-01-25 10:30:00,99.83,99.97,99.61,99.67,46520.0,95.7371,95.8713,95.5261,95.5836,46520.0
2023-01-25 10:40:00,99.61,99.92,99.6,99.8,34241.0,95.5261,95.8234,95.5165,95.7083,34241.0
2023-01-25 10:50:00,99.77,99.91,99.63,99.88,36927.0,95.6795,95.8138,95.5453,95.785,36927.0
2023-01-25 11:00:00,99.89,99.99,99.87,99.9,26133.0,95.7946,95.8905,95.7754,95.8042,26133.0
2023-01-25 11:10:00,99.88,100.17,99.86,100.16,60672.0,95.785,96.0631,95.7659,96.0536,60672.0
2023-01-25 11:20:00,100.15,100.27,100.1,100.17,49692.0,96.044,96.159,95.996,96.0631,49692.0
2023-01-25 11:30:00,100.2,100.26,100.14,100.23,33547.0,96.0919,96.1495,96.0344,96.1207,33547.0
2023-01-25 11:40:00,100.23,100.3,100.16,100.18,33311.0,96.1207,96.1878,96.0536,96.0727,33311.0
2023-01-25 11:50:00,100.22,100.47,100.15,100.31,37812.0,96.1111,96.3508,96.044,96.1974,37812.0
2023-01-25 12:00:00,100.34,100.36,100.23,100.32,41747.0,96.2262,96.2454,96.1207,96.207,41747.0
2023-01-25 12:10:00,100.31,100.34,100.24,100.31,35612.0,96.1974,96.2262,96.1303,96.1974,35612.0
2023-01-25 12:20:00,100.31,100.32,100.15,100.2,20393.0,96.1974,96.207,96.044,96.0919,20393.0
2023-01-25 12:30:00,100.19,100.39,100.19,100.36,26619.0,96.0823,96.2741,96.0823,96.2454,26619.0
2023-01-25 12:40:00,100.34,100.4,100.27,100.33,21288.0,96.2262,96.2837,96.159,96.2166,21288.0
2023-01-25 12:50:00,100.33,100.38,100.29,100.33,30543.0,96.2166,96.2645,96.1782,96.2166,30543.0
2023-01-25 13:00:00,100.34,100.54,100.32,100.47,41554.0,96.2262,96.418,96.207,96.3508,41554.0
2023-01-25 13:10:00,100.48,100.63,100.47,100.61,60474.0,96.3604,96.5043,96.3508,96.4851,60474.0
2023-01-25 13:20:00,100.61,100.74,100.61,100.7,73249.0,96.4851,96.6098,96.4851,96.5714,73249.0
2023-01-25 13:30:00,100.7,100.74,100.61,100.68,110377.0,96.5714,96.6098,96.4851,96.5522,110377.0
2023-01-25 13:40:00,100.68,100.82,100.64,100.79,66791.0,96.5522,96.6865,96.5139,96.6577,66791.0
2023-01-25 13:50:00,100.79,100.83,100.7,100.75,32568.0,96.6577,96.6961,96.5714,96.6194,32568.0
2023-01-25 14:00:00,100.76,100.83,100.7,100.82,45747.0,96.629,96.6961,96.5714,96.6865,45747.0
2023-01-25 14:10:00,100.83,101.05,100.83,101.04,68260.0,96.6961,96.9071,96.6961,96.8975,68260.0
2023-01-25 14:20:00,101.04,101.05,100.76,100.83,65170.0,96.8975,96.9071,96.629,96.6961,65170.0
2023-01-25 14:30:00,100.81,100.87,100.7,100.76,67619.0,96.6769,96.7344,96.5714,96.629,67619.0
2023-01-25 14:40:00,100.74,100.86,100.74,100.86,54320.0,96.6098,96.7249,96.6098,96.7249,54320.0
2023-01-25 14:50:00,100.84,100.96,100.82,100.92,30986.0,96.7057,96.8208,96.6865,96.7824,30986.0
2023-01-25 15:00:00,100.91,101.12,100.91,101.1,41799.0,96.7728,96.9742,96.7728,96.955,41799.0
2023-01-25 15:10:00,101.1,101.12,100.93,100.99,50423.0,96.955,96.9742,96.792,96.8495,50423.0
2023-01-25 15:20:00,100.98,101.08,100.9,101.08,101137.0,96.8399,96.9358,96.7632,96.9358,101137.0
2023-01-25 15:30:00,101.08,101.17,101.0,101.11,154774.0,96.9358,97.0221,96.8591,96.9646,154774.0
2023-01-25 15:40:00,101.09,101.12,101.01,101.09,91788.0,96.9454,96.9742,96.8687,96.9454,91788.0
2023-01-25 15:50:00,101.09,101.22,100.95,101.19,235648.0,96.9454,97.0701,96.8112,97.0413,235648.0
2023-01-26 09:30:00,101.85,102.4,101.8,101.92,105266.0,97.6743,98.2017,97.6263,97.7414,105266.0
2023-01-26 09:40:00,101.97,102.02,101.29,101.29,61955.0,97.7893,97.8373,97.1372,97.1372,61955.0
2023-01-26 09:50:00,101.29,101.3,100.96,101.04,77225.0,97.1372,97.1468,96.8208,96.8975,77225.0
2023-01-26 10:00:00,101.05,101.13,100.82,100.88,106325.0,96.9071,96.9838,96.6865,96.744,106325.0
2023-01-26 10:10:00,100.89,101.28,100.78,101.26,58580.0,96.7536,97.1276,96.6481,97.1085,58580.0
2023-01-26 10:20:00,101.24,101.35,101.11,101.22,60333.0,97.0893,97.1948,96.9646,97.0701,60333.0
2023-01-26 10:30:00,101.19,101.33,101.03,101.03,17835.0,97.0413,97.1756,96.8879,96.8879,17835.0
2023-01-26 10:40:00,101.04,101.25,101.04,101.2,188802.0,96.8975,97.0989,96.8975,97.0509,188802.0
2023-01-26 10:50:00,101.18,101.21,100.62,100.64,292823.0,97.0317,97.0605,96.4947,96.5139,292823.0
2023-01-26 11:00:00,100.64,100.88,100.58,100.84,515577.0,96.5139,96.744,96.4563,96.7057,515577.0
2023-01-26 11:10:00,100.84,101.02,100.78,100.91,174635.0,96.7057,96.8783,96.6481,96.7728,174635.0
2023-01-26 11:20:00,100.91,100.95,100.68,100.94,316595.0,96.7728,96.8112,96.5522,96.8016,316595.0
2023-01-26 11:30:00,100.93,101.01,100.86,100.96,86783.0,96.792,96.8687,96.7249,96.8208,86783.0
2023-01-26 11:40:00,100.94,101.14,100.88,101.1,44701.0,96.8016,96.9934,96.744,96.955,44701.0
2023-01-26 11:50:00,101.11,101.11,100.99,101.09,48635.0,96.9646,96.9646,96.8495,96.9454,48635.0
2023-01-26 12:00:00,101.09,101.23,101.09,101.23,41370.0,96.9454,97.0797,96.9454,97.0797,41370.0
2023-01-26 12:10:00,101.22,101.34,101.15,101.17,73705.0,97.0701,97.1852,97.003,97.0221,73705.0
2023-01-26 12:20:00,101.2,101.21,101.07,101.15,67341.0,97.0509,97.0605,96.9262,97.003,67341.0
2023-01-26 12:30:00,101.13,101.24,101.12,101.22,81480.0,96.9838,97.0893,96.9742,97.0701,81480.0
2023-01-26 12:40:00,101.22,101.26,100.99,101.05,94142.0,97.0701,97.1085,96.8495,96.9071,94142.0
2023-01-26 12:50:00,101.06,101.23,101.06,101.11,94633.0,96.9167,97.0797,96.9167,96.9646,94633.0
2023-01-26 13:00:00,101.12,101.2,100.95,101.01,119284.0,96.9742,97.0509,96.8112,96.8687,119284.0
2023-01-26 13:10:00,101.03,101.1,101.01,101.02,99971.0,96.8879,96.955,96.8687,96.8783,99971.0
2023-01-26 13:20:00,101.01,101.15,101.0,101.1,120702.0,96.8687,97.003,96.8591,96.955,120702.0
2023-01-26 13:30:00,101.11,101.36,101.06,101.35,409736.0,96.9646,97.2044,96.9167,97.1948,409736.0
2023-01-26 13:40:00,101.35,101.42,101.32,101.34,110332.0,97.1948,97.2619,97.166,97.1852,110332.0
2023-01-26 13:50:00,101.35,101.37,101.21,101.25,397639.0,97.1948,97.2139,97.0605,97.0989,397639.0
2023-01-26 14:00:00,101.23,101.36,101.19,101.35,62706.0,97.0797,97.2044,97.0413,97.1948,62706.0
2023-01-26 14:10:00,101.34,101.38,101.25,101.35,104807.0,97.1852,97.2235,97.0989,97.1948,104807.0
2023-01-26 14:20:00,101.35,101.44,101.22,101.25,66880.0,97.1948,97.2811,97.0701,97.0989,66880.0
2023-01-26 14:30:00,101.26,101.4,101.25,101.32,70758.0,97.1085,97.2427,97.0989,97.166,70758.0
2023-01-26 14:40:00,101.33,101.46,101.32,101.41,90351.0,97.1756,97.3003,97.166,97.2523,90351.0
2023-01-26 14:50:00,101.35,101.39,101.29,101.39,38993.0,97.1948,97.2331,97.1372,97.2331,38993.0
2023-01-26 15:00:00,101.39,101.43,101.29,101.36,43029.0,97.2331,97.2715,97.1372,97.2044,43029.0
2023-01-26 15:10:00,101.35,101.48,101.33,101.47,53690.0,97.1948,97.3194,97.1756,97.3098,53690.0
2023-01-26 15:20:00,101.47,101.49,101.41,101.42,30171.0,97.3098,97.329,97.2523,97.2619,30171.0
2023-01-26 15:30:00,101.42,101.44,101.33,101.4,30002.0,97.2619,97.2811,97.1756,97.2427,30002.0
2023-01-26 15:40:00,101.41,101.48,101.39,101.46,35019.0,97.2523,97.3194,97.2331,97.3003,35019.0
2023-01-26 15:50:00,101.48,101.85,101.48,101.79,136535.0,97.3194,97.6743,97.3194,97.6167,136535.0
2023-01-27 09:30:00,101.59,101.79,101.47,101.66,95338.0,97.4249,97.6167,97.3098,97.4921,95338.0
2023-01-27 09:40:00,101.65,102.01,101.56,101.93,57400.0,97.4825,97.8277,97.3962,97.751,57400.0
2023-01-27 09:50:00,101.95,102.17,101.94,102.02,40459.0,97.7702,97.9811,97.7606,97.8373,40459.0
2023-01-27 10:00:00,102.03,102.43,101.9,102.35,32674.0,97.8469,98.2305,97.7222,98.1538,32674.0
2023-01-27 10:10:00,102.36,102.41,102.23,102.26,33542.0,98.1634,98.2113,98.0387,98.0675,33542.0
2023-01-27 10:20:00,102.26,102.26,101.9,101.96,67730.0,98.0675,98.0675,97.7222,97.7798,67730.0
2023-01-27 10:30:00,101.97,102.04,101.87,101.92,25999.0,97.7893,97.8565,97.6934,97.7414,25999.0
2023-01-27 10:40:00,101.91,101.93,101.58,101.63,38734.0,97.7318,97.751,97.4153,97.4633,38734.0
2023-01-27 10:50:00,101.63,101.64,101.43,101.53,42801.0,97.4633,97.4729,97.2715,97.3674,42801.0
2023-01-27 11:00:00,101.53,101.62,101.4,101.48,45820.0,97.3674,97.4537,97.2427,97.3194,45820.0
2023-01-27 11:10:00,101.45,101.61,101.4,101.58,26719.0,97.2907,97.4441,97.2427,97.4153,26719.0
2023-01-27 11:20:00,101.6,101.72,101.6,101.7,29499.0,97.4345,97.5496,97.4345,97.5304,29499.0
2023-01-27 11:30:00,101.71,101.89,101.71,101.82,48309.0,97.54,97.7126,97.54,97.6455,48309.0
2023-01-27 11:40:00,101.84,101.98,101.84,101.94,25644.0,97.6647,97.7989,97.6647,97.7606,25644.0
2023-01-27 11:50:00,101.95,101.99,101.87,101.94,49622.0,97.7702,97.8085,97.6934,97.7606,49622.0
2023-01-27 12:00:00,101.94,101.97,101.83,101.91,36668.0,97.7606,97.7893,97.6551,97.7318,36668.0
2023-01-27 12:10:00,101.93,102.13,101.91,102.1,32743.0,97.751,97.9428,97.7318,97.914,32743.0
2023-01-27 12:20:00,102.09,102.1,101.93,102.01,31497.0,97.9044,97.914,97.751,97.8277,31497.0
2023-01-27 12:30:00,101.97,102.12,101.96,102.09,22460.0,97.7893,97.9332,97.7798,97.9044,22460.0
2023-01-27 12:40:00,102.08,102.11,102.01,102.1,19962.0,97.8948,97.9236,97.8277,97.914,19962.0
2023-01-27 12:50:00,102.1,102.25,102.1,102.19,44711.0,97.914,98.0579,97.914,98.0003,44711.0
2023-01-27 13:00:00,102.19,102.22,102.12,102.17,24288.0,98.0003,98.0291,97.9332,97.9811,24288.0
2023-01-27 13:10:00,102.16,102.21,102.12,102.19,52273.0,97.9716,98.0195,97.9332,98.0003,52273.0
2023-01-27 13:20:00,102.17,102.21,102.1,102.14,21755.0,97.9811,98.0195,97.914,97.9524,21755.0
2023-01-27 13:30:00,102.15,102.26,102.14,102.25,29337.0,97.962,98.0675,97.9524,98.0579,29337.0
2023-01-27 13:40:00,102.25,102.25,102.1,102.22,28098.0,98.0579,98.0579,97.914,98.0291,28098.0
2023-01-27 13:50:00,102.22,102.25,102.12,102.24,51945.0,98.0291,98.0579,97.9332,98.0483,51945.0
2023-01-27 14:00:00,102.24,102.36,102.23,102.3,79110.0,98.0483,98.1634,98.0387,98.1058,79110.0
2023-01-27 14:10:00,102.29,102.4,102.28,102.39,32693.0,98.0962,98.2017,98.0866,98.1921,32693.0
2023-01-27 14:20:00,102.39,102.39,102.31,102.31,34602.0,98.1921,98.1921,98.1154,98.1154,34602.0
2023-01-27 14:30:00,102.3,102.34,102.21,102.3,496339.0,98.1058,98.1442,98.0195,98.1058,496339.0
2023-01-27 14:40:00,102.3,102.4,102.27,102.38,40646.0,98.1058,98.2017,98.077,98.1825,40646.0
2023-01-27 14:50:00,102.37,102.39,102.29,102.32,38508.0,98.1729,98.1921,98.0962,98.125,38508.0
2023-01-27 15:00:00,102.34,102.59,102.33,102.56,67052.0,98.1442,98.3839,98.1346,98.3552,67052.0
2023-01-27 15:10:00,102.55,102.6,102.42,102.5,53935.0,98.3456,98.3935,98.2209,98.2976,53935.0
2023-01-27 15:20:00,102.51,102.59,102.37,102.59,42648.0,98.3072,98.3839,98.1729,98.3839,42648.0
2023-01-27 15:30:00,102.59,102.62,102.46,102.48,72811.0,98.3839,98.4127,98.2593,98.2784,72811.0
2023-01-27 15:40:00,102.51,102.57,102.35,102.38,102210.0,98.3072,98.3647,98.1538,98.1825,102210.0
2023-01-27 15:50:00,102.34,102.36,102.16,102.24,128867.0,98.1442,98.1634,97.9716,98.0483,128867.0
2023-01-30 09:30:00,101.28,101.65,101.28,101.57,225291.0,97.1276,97.4825,97.1276,97.4057,225291.0
2023-01-30 09:40:00,101.57,101.78,101.42,101.71,55943.0,97.4057,97.6071,97.2619,97.54,55943.0
2023-01-30 09:50:00,101.72,101.88,101.59,101.82,59439.0,97.5496,97.703,97.4249,97.6455,59439.0
2023-01-30 10:00:00,101.8,102.28,101.8,102.28,31192.0,97.6263,98.0866,97.6263,98.0866,31192.0
2023-01-30 10:10:00,102.29,102.37,102.07,102.08,24420.0,98.0962,98.1729,97.8852,97.8948,24420.0
2023-01-30 10:20:00,102.1,102.11,101.85,101.97,30948.0,97.914,97.9236,97.6743,97.7893,30948.0
2023-01-30 10:30:00,101.97,101.97,101.69,101.72,32035.0,97.7893,97.7893,97.5208,97.5496,32035.0
2023-01-30 10:40:00,101.73,101.74,101.46,101.64,60421.0,97.5592,97.5688,97.3003,97.4729,60421.0
2023-01-30 10:50:00,101.63,101.75,101.5,101.63,86723.0,97.4633,97.5784,97.3386,97.4633,86723.0
2023-01-30 11:00:00,101.63,101.72,101.61,101.72,50829.0,97.4633,97.5496,97.4441,97.5496,50829.0
2023-01-30 11:10:00,101.73,101.93,101.73,101.9,53402.0,97.5592,97.751,97.5592,97.7222,53402.0
2023-01-30 11:20:00,101.91,101.93,101.66,101.79,44395.0,97.7318,97.751,97.4921,97.6167,44395.0
2023-01-30 11:30:00,101.79,101.88,101.67,101.68,47951.0,97.6167,97.703,97.5016,97.5112,47951.0
2023-01-30 11:40:00,101.7,101.71,101.53,101.58,189612.0,97.5304,97.54,97.3674,97.4153,189612.0
2023-01-30 11:50:00,101.58,101.72,101.43,101.7,125989.0,97.4153,97.5496,97.2715,97.5304,125989.0
2023-01-30 12:00:00,101.68,101.78,101.67,101.75,35546.0,97.5112,97.6071,97.5016,97.5784,35546.0
2023-01-30 12:10:00,101.74,101.84,101.7,101.73,31177.0,97.5688,97.6647,97.5304,97.5592,31177.0
2023-01-30 12:20:00,101.72,101.79,101.6,101.79,26476.0,97.5496,97.6167,97.4345,97.6167,26476.0
2023-01-30 12:30:00,101.78,101.8,101.71,101.73,33808.0,97.6071,97.6263,97.54,97.5592,33808.0
2023-01-30 12:40:00,101.73,101.8,101.59,101.63,17298.0,97.5592,97.6263,97.4249,97.4633,17298.0
2023-01-30 12:50:00,101.62,101.68,101.55,101.62,64967.0,97.4537,97.5112,97.3866,97.4537,64967.0
2023-01-30 13:00:00,101.59,101.66,101.55,101.65,13354.0,97.4249,97.4921,97.3866,97.4825,13354.0
2023-01-30 13:10:00,101.65,101.92,101.64,101.88,25640.0,97.4825,97.7414,97.4729,97.703,25640.0
2023-01-30 13:20:00,101.9,101.93,101.8,101.81,27451.0,97.7222,97.751,97.6263,97.6359,27451.0
2023-01-30 13:30:00,101.79,101.79,101.68,101.74,19287.0,97.6167,97.6167,97.5112,97.5688,19287.0
2023-01-30 13:40:00,101.73,101.73,101.59,101.68,52253.0,97.5592,97.5592,97.4249,97.5112,52253.0
2023-01-30 13:50:00,101.7,101.74,101.6,101.73,70021.0,97.5304,97.5688,97.4345,97.5592,70021.0
2023-01-30 14:00:00,101.73,101.79,101.62,101.63,31839.0,97.5592,97.6167,97.4537,97.4633,31839.0
2023-01-30 14:10:00,101.64,101.66,101.58,101.62,24013.0,97.4729,97.4921,97.4153,97.4537,24013.0
2023-01-30 14:20:00,101.63,101.66,101.48,101.53,35922.0,97.4633,97.4921,97.3194,97.3674,35922.0
2023-01-30 14:30:00,101.52,101.57,101.46,101.54,22970.0,97.3578,97.4057,97.3003,97.377,22970.0
2023-01-30 14:40:00,101.53,101.54,101.36,101.39,60949.0,97.3674,97.377,97.2044,97.2331,60949.0
2023-01-30 14:50:00,101.38,101.44,101.3,101.41,46734.0,97.2235,97.2811,97.1468,97.2523,46734.0
2023-01-30 15:00:00,101.43,101.49,101.28,101.34,49726.0,97.2715,97.329,97.1276,97.1852,49726.0
2023-01-30 15:10:00,101.34,101.43,101.23,101.32,47607.0,97.1852,97.2715,97.0797,97.166,47607.0
2023-01-30 15:20:00,101.32,101.35,101.17,101.17,73772.0,97.166,97.1948,97.0221,97.0221,73772.0
2023-01-30 15:30:00,101.16,101.39,101.14,101.37,59121.0,97.0126,97.2331,96.9934,97.2139,59121.0
2023-01-30 15:40:00,101.37,101.4,101.22,101.26,46830.0,97.2139,97.2427,97.0701,97.1085,46830.0
2023-01-30 15:50:00,101.25,101.35,101.04,101.11,142450.0,97.0989,97.1948,96.8975,96.9646,142450.0
2023-01-31 09:30:00,101.4,101.89,101.4,101.87,120791.0,97.2427,97.7126,97.2427,97.6934,120791.0
2023-01-31 09:40:00,101.87,102.04,101.71,101.92,70068.0,97.6934,97.8565,97.54,97.7414,70068.0
2023-01-31 09:50:00,101.92,102.08,101.79,101.8,49099.0,97.7414,97.8948,97.6167,97.6263,49099.0
2023-01-31 10:00:00,101.8,102.04,101.61,101.63,63152.0,97.6263,97.8565,97.4441,97.4633,63152.0
2023-01-31 10:10:00,101.64,102.18,101.6,102.18,279262.0,97.4729,97.9907,97.4345,97.9907,279262.0
2023-01-31 10:20:00,102.18,102.23,102.06,102.22,84028.0,97.9907,98.0387,97.8757,98.0291,84028.0
2023-01-31 10:30:00,102.22,102.43,102.22,102.3,52334.0,98.0291,98.2305,98.0291,98.1058,52334.0
2023-01-31 10:40:00,102.31,102.61,102.28,102.61,52734.0,98.1154,98.4031,98.0866,98.4031,52734.0
2023-01-31 10:50:00,102.62,102.76,102.58,102.71,44559.0,98.4127,98.547,98.3743,98.499,44559.0
2023-01-31 11:00:00,102.73,102.82,102.73,102.8,40719.0,98.5182,98.6045,98.5182,98.5853,40719.0
2023-01-31 11:10:00,102.79,102.83,102.68,102.71,60748.0,98.5757,98.6141,98.4702,98.499,60748.0
2023-01-31 11:20:00,102.71,102.88,102.69,102.84,61586.0,98.499,98.662,98.4798,98.6237,61586.0
2023-01-31 11:30:00,102.84,102.96,102.8,102.82,59771.0,98.6237,98.7388,98.5853,98.6045,59771.0
2023-01-31 11:40:00,102.88,103.03,102.85,102.93,87232.0,98.662,98.8059,98.6333,98.71,87232.0
2023-01-31 11:50:00,102.93,103.16,102.9,103.09,55307.0,98.71,98.9306,98.6812,98.8634,55307.0
2023-01-31 12:00:00,103.09,103.11,102.98,103.08,74384.0,98.8634,98.8826,98.7579,98.8538,74384.0
2023-01-31 12:10:00,103.08,103.18,103.02,103.14,46695.0,98.8538,98.9497,98.7963,98.9114,46695.0
2023-01-31 12:20:00,103.13,103.13,103.03,103.07,16513.0,98.9018,98.9018,98.8059,98.8442,16513.0
2023-01-31 12:30:00,103.06,103.08,102.97,103.06,32758.0,98.8347,98.8538,98.7483,98.8347,32758.0
2023-01-31 12:40:00,103.07,103.11,103.06,103.08,20569.0,98.8442,98.8826,98.8347,98.8538,20569.0
2023-01-31 12:50:00,103.09,103.12,103.0,103.02,31737.0,98.8634,98.8922,98.7771,98.7963,31737.0
2023-01-31 13:00:00,103.04,103.09,102.97,103.06,28807.0,98.8155,98.8634,98.7483,98.8347,28807.0
2023-01-31 13:10:00,103.06,103.07,102.99,103.01,34266.0,98.8347,98.8442,98.7675,98.7867,34266.0
2023-01-31 13:20:00,103.01,103.06,102.95,103.06,29775.0,98.7867,98.8347,98.7292,98.8347,29775.0
2023-01-31 13:30:00,103.06,103.07,102.98,103.04,33111.0,98.8347,98.8442,98.7579,98.8155,33111.0
2023-01-31 13:40:00,103.04,103.18,103.03,103.16,33074.0,98.8155,98.9497,98.8059,98.9306,33074.0
2023-01-31 13:50:00,103.17,103.19,103.11,103.18,22561.0,98.9401,98.9593,98.8826,98.9497,22561.0
2023-01-31 14:00:00,103.17,103.27,103.14,103.24,76227.0,98.9401,99.036,98.9114,99.0073,76227.0
2023-01-31 14:10:00,103.25,103.27,103.15,103.16,32688.0,99.0169,99.036,98.921,98.9306,32688.0
2023-01-31 14:20:00,103.17,103.27,103.17,103.24,44751.0,98.9401,99.036,98.9401,99.0073,44751.0
2023-01-31 14:30:00,103.24,103.31,103.19,103.22,100267.0,99.0073,99.0744,98.9593,98.9881,100267.0
2023-01-31 14:40:00,103.23,103.28,103.2,103.27,71513.0,98.9977,99.0456,98.9689,99.036,71513.0
2023-01-31 14:50:00,103.26,103.32,103.21,103.24,74410.0,99.0265,99.084,98.9785,99.0073,74410.0
2023-01-31 15:00:00,103.24,103.33,103.22,103.24,56323.0,99.0073,99.0936,98.9881,99.0073,56323.0
2023-01-31 15:10:00,103.23,103.26,103.06,103.11,55747.0,98.9977,99.0265,98.8347,98.8826,55747.0
2023-01-31 15:20:00,103.13,103.2,103.06,103.09,48813.0,98.9018,98.9689,98.8347,98.8634,48813.0
2023-01-31 15:30:00,103.09,103.22,103.09,103.2,61645.0,98.8634,98.9881,98.8634,98.9689,61645.0
2023-01-31 15:40:00,103.2,103.35,103.2,103.27,60139.0,98.9689,99.1128,98.9689,99.036,60139.0
2023-01-31 15:50:00,103.28,103.68,103.28,103.67,178421.0,99.0456,99.4292,99.0456,99.4196,178421.0
2023-02-01 09:30:00,103.77,103.77,103.2,103.74,126488.0,99.5155,99.5155,98.9689,99.4868,126488.0
2023-02-01 09:40:00,103.7,103.76,103.33,103.66,99844.0,99.4484,99.506,99.0936,99.4101,99844.0
2023-02-01 09:50:00,103.65,103.96,103.65,103.95,73994.0,99.4005,99.6978,99.4005,99.6882,73994.0
2023-02-01 10:00:00,103.97,104.0,103.48,103.69,204861.0,99.7073,99.7361,99.2374,99.4388,204861.0
2023-02-01 10:10:00,103.7,103.82,103.65,103.79,48148.0,99.4484,99.5635,99.4005,99.5347,48148.0
2023-02-01 10:20:00,103.74,103.87,103.62,103.86,37235.0,99.4868,99.6114,99.3717,99.6019,37235.0
2023-02-01 10:30:00,103.83,103.88,103.65,103.67,30345.0,99.5731,99.621,99.4005,99.4196,30345.0
2023-02-01 10:40:00,103.67,103.75,103.4,103.43,43110.0,99.4196,99.4964,99.1607,99.1895,43110.0
2023-02-01 10:50:00,103.44,103.46,103.26,103.31,39581.0,99.1991,99.2183,99.0265,99.0744,39581.0
2023-02-01 11:00:00,103.29,103.49,103.28,103.42,53854.0,99.0552,99.247,99.0456,99.1799,53854.0
2023-02-01 11:10:00,103.42,103.53,103.36,103.51,29816.0,99.1799,99.2854,99.1224,99.2662,29816.0
2023-02-01 11:20:00,103.55,103.69,103.52,103.67,23889.0,99.3046,99.4388,99.2758,99.4196,23889.0
2023-02-01 11:30:00,103.65,103.66,103.5,103.55,18024.0,99.4005,99.4101,99.2566,99.3046,18024.0
2023-02-01 11:40:00,103.54,103.6,103.45,103.45,16971.0,99.295,99.3525,99.2087,99.2087,16971.0
2023-02-01 11:50:00,103.45,103.45,103.3,103.32,28338.0,99.2087,99.2087,99.0648,99.084,28338.0
2023-02-01 12:00:00,103.32,103.38,103.29,103.31,34908.0,99.084,99.1415,99.0552,99.0744,34908.0
2023-02-01 12:10:00,103.31,103.34,103.19,103.19,35321.0,99.0744,99.1032,98.9593,98.9593,35321.0
2023-02-01 12:20:00,103.18,103.38,103.18,103.33,83859.0,98.9497,99.1415,98.9497,99.0936,83859.0
2023-02-01 12:30:00,103.34,103.43,103.31,103.36,196711.0,99.1032,99.1895,99.0744,99.1224,196711.0
2023-02-01 12:40:00,103.38,103.44,103.37,103.38,33596.0,99.1415,99.1991,99.1319,99.1415,33596.0
2023-02-01 12:50:00,103.37,103.46,103.35,103.36,63103.0,99.1319,99.2183,99.1128,99.1224,63103.0
2023-02-01 13:00:00,103.36,103.55,103.31,103.48,52073.0,99.1224,99.3046,99.0744,99.2374,52073.0
2023-02-01 13:10:00,103.48,103.48,103.32,103.34,22628.0,99.2374,99.2374,99.084,99.1032,22628.0
2023-02-01 13:20:00,103.32,103.49,103.32,103.49,36541.0,99.084,99.247,99.084,99.247,36541.0
2023-02-01 13:30:00,103.49,103.63,103.49,103.61,37102.0,99.247,99.3813,99.247,99.3621,37102.0
2023-02-01 13:40:00,103.62,103.65,103.48,103.53,38718.0,99.3717,99.4005,99.2374,99.2854,38718.0
2023-02-01 13:50:00,103.54,103.75,103.5,103.68,27515.0,99.295,99.4964,99.2566,99.4292,27515.0
2023-02-01 14:00:00,103.63,103.72,103.09,103.58,80981.0,99.3813,99.4676,98.8634,99.3333,80981.0
2023-02-01 14:10:00,103.62,103.74,103.49,103.61,55021.0,99.3717,99.4868,99.247,99.3621,55021.0
2023-02-01 14:20:00,103.6,103.7,103.56,103.57,26856.0,99.3525,99.4484,99.3142,99.3237,26856.0
2023-02-01 14:30:00,103.59,104.12,102.99,104.08,165207.0,99.3429,99.8512,98.7675,99.8128,165207.0
2023-02-01 14:40:00,104.1,104.87,104.05,104.64,143176.0,99.832,100.5704,99.7841,100.3499,143176.0
2023-02-01 14:50:00,104.66,104.95,104.58,104.7,124918.0,100.3691,100.6472,100.2923,100.4074,124918.0
2023-02-01 15:00:00,104.7,105.53,104.7,105.47,182969.0,100.4074,101.2034,100.4074,101.1458,182969.0
2023-02-01 15:10:00,105.47,105.48,104.92,105.38,162373.0,101.1458,101.1554,100.6184,101.0595,162373.0
2023-02-01 15:20:00,105.38,105.54,105.16,105.52,76517.0,101.0595,101.213,100.8486,101.1938,76517.0
2023-02-01 15:30:00,105.53,106.15,105.44,106.04,167038.0,101.2034,101.798,101.1171,101.6925,167038.0
2023-02-01 15:40:00,106.02,106.19,105.48,105.49,130825.0,101.6733,101.8363,101.1554,101.165,130825.0
2023-02-01 15:50:00,105.47,105.47,105.0,105.28,355081.0,101.1458,101.1458,100.6951,100.9636,355081.0
2023-02-02 09:30:00,105.87,106.49,105.87,106.35,239125.0,101.5295,102.124,101.5295,101.9898,239125.0
2023-02-02 09:40:00,106.35,106.71,106.27,106.65,111915.0,101.9898,102.335,101.9131,102.2775,111915.0
2023-02-02 09:50:00,106.64,106.72,106.2,106.22,88863.0,102.2679,102.3446,101.8459,101.8651,88863.0
2023-02-02 10:00:00,106.23,106.42,106.07,106.21,72600.0,101.8747,102.0569,101.7213,101.8555,72600.0
2023-02-02 10:10:00,106.2,106.56,106.05,106.56,66185.0,101.8459,102.1912,101.7021,102.1912,66185.0
2023-02-02 10:20:00,106.55,106.88,106.43,106.81,268232.0,102.1816,102.498,102.0665,102.4309,268232.0
2023-02-02 10:30:00,106.85,107.25,106.82,107.25,86416.0,102.4693,102.8529,102.4405,102.8529,86416.0
2023-02-02 10:40:00,107.25,107.37,107.21,107.37,73239.0,102.8529,102.968,102.8145,102.968,73239.0
2023-02-02 10:50:00,107.39,107.64,107.32,107.59,143907.0,102.9871,103.2269,102.92,103.1789,143907.0
2023-02-02 11:00:00,107.59,107.59,107.42,107.46,92431.0,103.1789,103.1789,103.0159,103.0543,92431.0
2023-02-02 11:10:00,107.46,107.51,107.27,107.32,30879.0,103.0543,103.1022,102.8721,102.92,30879.0
2023-02-02 11:20:00,107.3,107.53,107.25,107.4,400880.0,102.9008,103.1214,102.8529,102.9967,400880.0
2023-02-02 11:30:00,107.4,107.51,107.34,107.38,42702.0,102.9967,103.1022,102.9392,102.9775,42702.0
2023-02-02 11:40:00,107.38,107.44,107.29,107.39,78306.0,102.9775,103.0351,102.8912,102.9871,78306.0
2023-02-02 11:50:00,107.41,107.41,107.19,107.23,26966.0,103.0063,103.0063,102.7953,102.8337,26966.0
2023-02-02 12:00:00,107.2,107.43,107.19,107.27,53575.0,102.8049,103.0255,102.7953,102.8721,53575.0
2023-02-02 12:10:00,107.27,107.44,107.26,107.36,25908.0,102.8721,103.0351,102.8625,102.9584,25908.0
2023-02-02 12:20:00,107.36,107.51,107.32,107.35,39932.0,102.9584,103.1022,102.92,102.9488,39932.0
2023-02-02 12:30:00,107.36,107.53,107.31,107.49,49670.0,102.9584,103.1214,102.9104,103.083,49670.0
2023-02-02 12:40:00,107.49,107.49,107.31,107.39,53106.0,103.083,103.083,102.9104,102.9871,53106.0
2023-02-02 12:50:00,107.39,107.48,107.33,107.45,26141.0,102.9871,103.0734,102.9296,103.0447,26141.0
2023-02-02 13:00:00,107.46,107.62,107.43,107.47,59851.0,103.0543,103.2077,103.0255,103.0639,59851.0
2023-02-02 13:10:00,107.47,107.57,107.42,107.51,71056.0,103.0639,103.1598,103.0159,103.1022,71056.0
2023-02-02 13:20:00,107.49,107.56,107.43,107.5,46292.0,103.083,103.1502,103.0255,103.0926,46292.0
2023-02-02 13:30:00,107.52,107.63,107.51,107.6,65980.0,103.1118,103.2173,103.1022,103.1885,65980.0
2023-02-02 13:40:00,107.64,107.79,107.63,107.76,91252.0,103.2269,103.3707,103.2173,103.342,91252.0
2023-02-02 13:50:00,107.76,108.02,107.75,108.02,72429.0,103.342,103.5913,103.3324,103.5913,72429.0
2023-02-02 14:00:00,108.01,108.06,107.75,107.76,97916.0,103.5817,103.6297,103.3324,103.342,97916.0
2023-02-02 14:10:00,107.76,107.77,107.26,107.42,97937.0,103.342,103.3516,102.8625,103.0159,97937.0
2023-02-02 14:20:00,107.42,107.45,107.21,107.25,43673.0,103.0159,103.0447,102.8145,102.8529,43673.0
2023-02-02 14:30:00,107.24,107.3,106.95,107.06,88924.0,102.8433,102.9008,102.5652,102.6707,88924.0
2023-02-02 14:40:00,107.06,107.07,106.84,107.07,57694.0,102.6707,102.6803,102.4597,102.6803,57694.0
2023-02-02 14:50:00,107.06,107.15,106.71,106.73,85574.0,102.6707,102.757,102.335,102.3542,85574.0
2023-02-02 15:00:00,106.73,107.06,106.65,106.84,127622.0,102.3542,102.6707,102.2775,102.4597,127622.0
2023-02-02 15:10:00,106.86,107.08,106.86,107.07,67345.0,102.4789,102.6898,102.4789,102.6803,67345.0
2023-02-02 15:20:00,107.07,107.22,106.99,107.16,102007.0,102.6803,102.8241,102.6035,102.7666,102007.0
2023-02-02 15:30:00,107.16,107.31,107.15,107.16,116049.0,102.7666,102.9104,102.757,102.7666,116049.0
2023-02-02 15:40:00,107.17,107.26,107.01,107.2,85851.0,102.7762,102.8625,102.6227,102.8049,85851.0
2023-02-02 15:50:00,107.22,107.75,107.22,107.71,178026.0,102.8241,103.3324,102.8241,103.294,178026.0
2023-02-03 09:30:00,106.62,107.23,106.41,107.22,209701.0,102.2487,102.8337,102.0473,102.8241,209701.0
2023-02-03 09:40:00,107.19,107.61,107.16,107.52,140086.0,102.7953,103.1981,102.7666,103.1118,140086.0
2023-02-03 09:50:00,107.49,107.49,107.17,107.37,88477.0,103.083,103.083,102.7762,102.968,88477.0
2023-02-03 10:00:00,107.32,107.4,107.05,107.29,527050.0,102.92,102.9967,102.6611,102.8912,527050.0
2023-02-03 10:10:00,107.26,107.71,107.17,107.47,85997.0,102.8625,103.294,102.7762,103.0639,85997.0
2023-02-03 10:20:00,107.46,107.76,107.45,107.68,77322.0,103.0543,103.342,103.0447,103.2652,77322.0
2023-02-03 10:30:00,107.65,108.15,107.65,108.07,274152.0,103.2365,103.716,103.2365,103.6393,274152.0
2023-02-03 10:40:00,108.09,108.24,107.92,108.16,84792.0,103.6584,103.8023,103.4954,103.7256,84792.0
2023-02-03 10:50:00,108.15,108.15,107.78,107.93,213703.0,103.716,103.716,103.3611,103.505,213703.0
2023-02-03 11:00:00,107.92,108.0,107.85,107.91,61823.0,103.4954,103.5721,103.4283,103.4858,61823.0
2023-02-03 11:10:00,107.91,108.08,107.9,107.96,41229.0,103.4858,103.6488,103.4762,103.5338,41229.0
2023-02-03 11:20:00,107.92,108.01,107.84,107.97,67078.0,103.4954,103.5817,103.4187,103.5434,67078.0
2023-02-03 11:30:00,107.97,108.13,107.83,107.88,55975.0,103.5434,103.6968,103.4091,103.457,55975.0
2023-02-03 11:40:00,107.87,108.08,107.62,107.63,91215.0,103.4475,103.6488,103.2077,103.2173,91215.0
2023-02-03 11:50:00,107.63,107.89,107.59,107.62,65617.0,103.2173,103.4666,103.1789,103.2077,65617.0
2023-02-03 12:00:00,107.61,107.82,107.58,107.71,45095.0,103.1981,103.3995,103.1693,103.294,45095.0
2023-02-03 12:10:00,107.71,107.86,107.71,107.8,43415.0,103.294,103.4379,103.294,103.3803,43415.0
2023-02-03 12:20:00,107.79,108.03,107.75,108.0,85768.0,103.3707,103.6009,103.3324,103.5721,85768.0
2023-02-03 12:30:00,108.0,108.18,107.95,108.12,83800.0,103.5721,103.7447,103.5242,103.6872,83800.0
2023-02-03 12:40:00,108.12,108.22,108.06,108.07,57884.0,103.6872,103.7831,103.6297,103.6393,57884.0
2023-02-03 12:50:00,108.07,108.1,107.57,107.59,53538.0,103.6393,103.668,103.1598,103.1789,53538.0
2023-02-03 13:00:00,107.58,107.59,107.25,107.26,63823.0,103.1693,103.1789,102.8529,102.8625,63823.0
2023-02-03 13:10:00,107.25,107.36,107.17,107.35,56414.0,102.8529,102.9584,102.7762,102.9488,56414.0
2023-02-03 13:20:00,107.3,107.42,107.17,107.21,57424.0,102.9008,103.0159,102.7762,102.8145,57424.0
2023-02-03 13:30:00,107.2,107.36,107.06,107.34,47874.0,102.8049,102.9584,102.6707,102.9392,47874.0
2023-02-03 13:40:00,107.3,107.34,106.98,107.23,51129.0,102.9008,102.9392,102.5939,102.8337,51129.0
2023-02-03 13:50:00,107.24,107.38,107.21,107.23,39967.0,102.8433,102.9775,102.8145,102.8337,39967.0
2023-02-03 14:00:00,107.2,107.37,107.18,107.27,44257.0,102.8049,102.968,102.7857,102.8721,44257.0
2023-02-03 14:10:00,107.29,107.35,107.17,107.22,182570.0,102.8912,102.9488,102.7762,102.8241,182570.0
2023-02-03 14:20:00,107.24,107.31,107.09,107.28,72018.0,102.8433,102.9104,102.6994,102.8816,72018.0
2023-02-03 14:30:00,107.27,107.46,107.09,107.46,47150.0,102.8721,103.0543,102.6994,103.0543,47150.0
2023-02-03 14:40:00,107.45,107.48,107.29,107.34,57595.0,103.0447,103.0734,102.8912,102.9392,57595.0
2023-02-03 14:50:00,107.35,107.41,107.14,107.18,86848.0,102.9488,103.0063,102.7474,102.7857,86848.0
2023-02-03 15:00:00,107.18,107.19,106.91,107.18,119200.0,102.7857,102.7953,102.5268,102.7857,119200.0
2023-02-03 15:10:00,107.17,107.44,107.1,107.41,84981.0,102.7762,103.0351,102.709,103.0063,84981.0
2023-02-03 15:20:00,107.41,107.56,107.33,107.43,150671.0,103.0063,103.1502,102.9296,103.0255,150671.0
2023-02-03 15:30:00,107.43,107.56,107.2,107.24,91256.0,103.0255,103.1502,102.8049,102.8433,91256.0
2023-02-03 15:40:00,107.24,107.37,107.14,107.21,97562.0,102.8433,102.968,102.7474,102.8145,97562.0
2023-02-03 15:50:00,107.2,107.48,107.16,107.39,442471.0,102.8049,103.0734,102.7666,102.9871,442471.0
2023-02-06 09:30:00,106.58,106.88,106.3,106.75,188605.0,102.2103,102.498,101.9418,102.3734,188605.0
2023-02-06 09:40:00,106.76,106.8,106.22,106.36,93844.0,102.383,102.4213,101.8651,101.9994,93844.0
2023-02-06 09:50:00,106.35,106.53,106.15,106.24,53049.0,101.9898,102.1624,101.798,101.8843,53049.0
2023-02-06 10:00:00,106.23,106.34,106.07,106.25,53834.0,101.8747,101.9802,101.7213,101.8939,53834.0
2023-02-06 10:10:00,106.21,106.21,105.58,105.6,54412.0,101.8555,101.8555,101.2513,101.2705,54412.0
2023-02-06 10:20:00,105.59,105.64,105.41,105.44,47286.0,101.2609,101.3089,101.0883,101.1171,47286.0
2023-02-06 10:30:00,105.42,105.5,105.22,105.42,85206.0,101.0979,101.1746,100.9061,101.0979,85206.0
2023-02-06 10:40:00,105.45,105.67,105.42,105.64,31817.0,101.1267,101.3377,101.0979,101.3089,31817.0
2023-02-06 10:50:00,105.64,105.96,105.64,105.89,48405.0,101.3089,101.6158,101.3089,101.5486,48405.0
2023-02-06 11:00:00,105.85,106.01,105.76,105.77,41936.0,101.5103,101.6637,101.424,101.4336,41936.0
2023-02-06 11:10:00,105.77,106.05,105.73,106.01,43161.0,101.4336,101.7021,101.3952,101.6637,43161.0
2023-02-06 11:20:00,105.98,106.0,105.88,105.95,52185.0,101.6349,101.6541,101.539,101.6062,52185.0
2023-02-06 11:30:00,105.95,106.04,105.81,105.83,48971.0,101.6062,101.6925,101.4719,101.4911,48971.0
2023-02-06 11:40:00,105.84,105.85,105.71,105.73,29883.0,101.5007,101.5103,101.376,101.3952,29883.0
2023-02-06 11:50:00,105.72,105.79,105.57,105.68,60436.0,101.3856,101.4527,101.2417,101.3472,60436.0
2023-02-06 12:00:00,105.67,105.77,105.61,105.74,52023.0,101.3377,101.4336,101.2801,101.4048,52023.0
2023-02-06 12:10:00,105.73,105.78,105.55,105.55,26267.0,101.3952,101.4431,101.2226,101.2226,26267.0
2023-02-06 12:20:00,105.54,105.7,105.54,105.64,57435.0,101.213,101.3664,101.213,101.3089,57435.0
2023-02-06 12:30:00,105.66,105.88,105.66,105.76,36426.0,101.3281,101.539,101.3281,101.424,36426.0
2023-02-06 12:40:00,105.76,105.83,105.62,105.77,39061.0,101.424,101.4911,101.2897,101.4336,39061.0
2023-02-06 12:50:00,105.77,105.77,105.58,105.6,29639.0,101.4336,101.4336,101.2513,101.2705,29639.0
2023-02-06 13:00:00,105.6,105.63,105.51,105.62,21698.0,101.2705,101.2993,101.1842,101.2897,21698.0
2023-02-06 13:10:00,105.63,105.72,105.45,105.72,35318.0,101.2993,101.3856,101.1267,101.3856,35318.0
2023-02-06 13:20:00,105.72,105.72,105.58,105.59,43203.0,101.3856,101.3856,101.2513,101.2609,43203.0
2023-02-06 13:30:00,105.57,105.66,105.57,105.59,42686.0,101.2417,101.3281,101.2417,101.2609,42686.0
2023-02-06 13:40:00,105.59,105.59,105.45,105.47,161413.0,101.2609,101.2609,101.1267,101.1458,161413.0
2023-02-06 13:50:00,105.49,105.64,105.48,105.62,26034.0,101.165,101.3089,101.1554,101.2897,26034.0
2023-02-06 14:00:00,105.61,105.77,105.61,105.68,106849.0,101.2801,101.4336,101.2801,101.3472,106849.0
2023-02-06 14:10:00,105.69,105.85,105.65,105.8,62677.0,101.3568,101.5103,101.3185,101.4623,62677.0
2023-02-06 14:20:00,105.8,105.83,105.59,105.62,58624.0,101.4623,101.4911,101.2609,101.2897,58624.0
2023-02-06 14:30:00,105.62,105.64,105.52,105.55,53092.0,101.2897,101.3089,101.1938,101.2226,53092.0
2023-02-06 14:40:00,105.54,105.58,105.45,105.57,34593.0,101.213,101.2513,101.1267,101.2417,34593.0
2023-02-06 14:50:00,105.56,105.66,105.46,105.65,40681.0,101.2322,101.3281,101.1363,101.3185,40681.0
2023-02-06 15:00:00,105.65,105.65,105.45,105.54,94998.0,101.3185,101.3185,101.1267,101.213,94998.0
2023-02-06 15:10:00,105.54,105.55,105.38,105.49,45790.0,101.213,101.2226,101.0595,101.165,45790.0
2023-02-06 15:20:00,105.5,105.53,105.34,105.42,35245.0,101.1746,101.2034,101.0212,101.0979,35245.0
2023-02-06 15:30:00,105.41,105.56,105.28,105.53,101360.0,101.0883,101.2322,100.9636,101.2034,101360.0
2023-02-06 15:40:00,105.52,105.58,105.42,105.49,87755.0,101.1938,101.2513,101.0979,101.165,87755.0
2023-02-06 15:50:00,105.5,105.72,105.5,105.62,222594.0,101.1746,101.3856,101.1746,101.2897,222594.0
2023-02-07 09:30:00,105.19,105.32,104.73,104.9,166354.0,100.8773,101.002,100.4362,100.5992,166354.0
2023-02-07 09:40:00,104.91,105.02,104.71,104.87,58820.0,100.6088,100.7143,100.417,100.5704,58820.0
2023-02-07 09:50:00,104.88,105.15,104.86,105.06,140673.0,100.58,100.839,100.5609,100.7527,140673.0
2023-02-07 10:00:00,105.06,105.11,104.88,104.89,45399.0,100.7527,100.8006,100.58,100.5896,45399.0
2023-02-07 10:10:00,104.85,104.93,104.77,104.92,63308.0,100.5513,100.628,100.4745,100.6184,63308.0
2023-02-07 10:20:00,104.93,104.96,104.56,104.63,51729.0,100.628,100.6568,100.2732,100.3403,51729.0
2023-02-07 10:30:00,104.62,104.81,104.61,104.77,47810.0,100.3307,100.5129,100.3211,100.4745,47810.0
2023-02-07 10:40:00,104.73,104.9,104.7,104.9,36414.0,100.4362,100.5992,100.4074,100.5992,36414.0
2023-02-07 10:50:00,104.91,105.05,104.75,104.79,45648.0,100.6088,100.7431,100.4554,100.4937,45648.0
2023-02-07 11:00:00,104.79,105.05,104.76,104.97,129401.0,100.4937,100.7431,100.465,100.6663,129401.0
2023-02-07 11:10:00,104.99,105.01,104.85,104.86,71897.0,100.6855,100.7047,100.5513,100.5609,71897.0
2023-02-07 11:20:00,104.87,104.94,104.82,104.92,47688.0,100.5704,100.6376,100.5225,100.6184,47688.0
2023-02-07 11:30:00,104.92,105.18,104.92,105.07,44932.0,100.6184,100.8677,100.6184,100.7622,44932.0
2023-02-07 11:40:00,105.08,105.15,105.04,105.13,71099.0,100.7718,100.839,100.7335,100.8198,71099.0
2023-02-07 11:50:00,105.14,105.21,105.03,105.07,73663.0,100.8294,100.8965,100.7239,100.7622,73663.0
2023-02-07 12:00:00,105.07,105.2,105.05,105.15,69801.0,100.7622,100.8869,100.7431,100.839,69801.0
2023-02-07 12:10:00,105.15,105.27,105.13,105.23,77691.0,100.839,100.954,100.8198,100.9157,77691.0
2023-02-07 12:20:00,105.22,105.23,105.11,105.16,58224.0,100.9061,100.9157,100.8006,100.8486,58224.0
2023-02-07 12:30:00,105.14,105.2,105.07,105.17,19763.0,100.8294,100.8869,100.7622,100.8581,19763.0
2023-02-07 12:40:00,105.18,106.0,105.16,105.97,83755.0,100.8677,101.6541,100.8486,101.6254,83755.0
2023-02-07 12:50:00,106.02,106.35,105.9,106.23,53694.0,101.6733,101.9898,101.5582,101.8747,53694.0
2023-02-07 13:00:00,106.23,106.39,106.01,106.06,38053.0,101.8747,102.0281,101.6637,101.7117,38053.0
2023-02-07 13:10:00,106.1,106.13,105.46,105.74,47320.0,101.75,101.7788,101.1363,101.4048,47320.0
2023-02-07 13:20:00,105.77,105.8,105.1,105.11,42050.0,101.4336,101.4623,100.791,100.8006,42050.0
2023-02-07 13:30:00,105.08,105.08,104.47,104.75,78622.0,100.7718,100.7718,100.1868,100.4554,78622.0
2023-02-07 13:40:00,104.77,105.05,104.44,104.53,166267.0,100.4745,100.7431,100.1581,100.2444,166267.0
2023-02-07 13:50:00,104.52,104.9,104.45,104.86,74303.0,100.2348,100.5992,100.1677,100.5609,74303.0
2023-02-07 14:00:00,104.85,105.64,104.83,105.49,83449.0,100.5513,101.3089,100.5321,101.165,83449.0
2023-02-07 14:10:00,105.54,105.77,105.48,105.62,36315.0,101.213,101.4336,101.1554,101.2897,36315.0
2023-02-07 14:20:00,105.65,105.84,105.48,105.73,45704.0,101.3185,101.5007,101.1554,101.3952,45704.0
2023-02-07 14:30:00,105.72,106.09,105.68,105.84,50725.0,101.3856,101.7404,101.3472,101.5007,50725.0
2023-02-07 14:40:00,105.84,106.04,105.78,105.85,33316.0,101.5007,101.6925,101.4431,101.5103,33316.0
2023-02-07 14:50:00,105.83,105.98,105.77,105.96,49837.0,101.4911,101.6349,101.4336,101.6158,49837.0
2023-02-07 15:00:00,105.97,106.18,105.7,105.75,51183.0,101.6254,101.8267,101.3664,101.4144,51183.0
2023-02-07 15:10:00,105.76,105.98,105.76,105.94,110720.0,101.424,101.6349,101.424,101.5966,110720.0
2023-02-07 15:20:00,105.95,106.15,105.88,106.11,64419.0,101.6062,101.798,101.539,101.7596,64419.0
2023-02-07 15:30:00,106.12,106.13,105.93,106.06,81560.0,101.7692,101.7788,101.587,101.7117,81560.0
2023-02-07 15:40:00,106.07,106.24,105.99,106.22,98458.0,101.7213,101.8843,101.6445,101.8651,98458.0
2023-02-07 15:50:00,106.23,106.62,106.22,106.34,178681.0,101.8747,102.2487,101.8651,101.9802,178681.0
2023-02-08 09:30:00,105.72,105.79,105.31,105.68,219324.0,101.3856,101.4527,100.9924,101.3472,219324.0
2023-02-08 09:40:00,105.67,105.99,105.6,105.74,104897.0,101.3377,101.6445,101.2705,101.4048,104897.0
2023-02-08 09:50:00,105.7,106.04,105.54,106.04,61748.0,101.3664,101.6925,101.213,101.6925,61748.0
2023-02-08 10:00:00,105.97,105.99,105.77,105.83,25747.0,101.6254,101.6445,101.4336,101.4911,25747.0
2023-02-08 10:10:00,105.84,106.03,105.74,106.02,14544.0,101.5007,101.6829,101.4048,101.6733,14544.0
2023-02-08 10:20:00,105.99,106.01,105.66,105.69,18267.0,101.6445,101.6637,101.3281,101.3568,18267.0
2023-02-08 10:30:00,105.71,105.71,105.36,105.55,48864.0,101.376,101.376,101.0404,101.2226,48864.0
2023-02-08 10:40:00,105.53,105.58,105.33,105.37,42832.0,101.2034,101.2513,101.0116,101.0499,42832.0
2023-02-08 10:50:00,105.37,105.37,105.11,105.31,26329.0,101.0499,101.0499,100.8006,100.9924,26329.0
2023-02-08 11:00:00,105.26,105.31,105.16,105.31,33634.0,100.9445,100.9924,100.8486,100.9924,33634.0
2023-02-08 11:10:00,105.29,105.29,105.16,105.28,39758.0,100.9732,100.9732,100.8486,100.9636,39758.0
2023-02-08 11:20:00,105.25,105.29,104.8,104.91,36966.0,100.9349,100.9732,100.5033,100.6088,36966.0
2023-02-08 11:30:00,104.9,104.97,104.85,104.94,32263.0,100.5992,100.6663,100.5513,100.6376,32263.0
2023-02-08 11:40:00,104.95,104.95,104.71,104.82,56926.0,100.6472,100.6472,100.417,100.5225,56926.0
2023-02-08 11:50:00,104.83,105.1,104.8,105.1,88978.0,100.5321,100.791,100.5033,100.791,88978.0
2023-02-08 12:00:00,105.1,105.1,104.86,104.99,55050.0,100.791,100.791,100.5609,100.6855,55050.0
2023-02-08 12:10:00,105.01,105.11,104.92,105.06,52032.0,100.7047,100.8006,100.6184,100.7527,52032.0
2023-02-08 12:20:00,105.06,105.19,105.06,105.13,13633.0,100.7527,100.8773,100.7527,100.8198,13633.0
2023-02-08 12:30:00,105.15,105.24,105.01,105.02,38198.0,100.839,100.9253,100.7047,100.7143,38198.0
2023-02-08 12:40:00,105.02,105.14,104.96,105.14,26228.0,100.7143,100.8294,100.6568,100.8294,26228.0
2023-02-08 12:50:00,105.16,105.26,105.13,105.23,22219.0,100.8486,100.9445,100.8198,100.9157,22219.0
2023-02-08 13:00:00,105.25,105.43,105.21,105.32,33586.0,100.9349,101.1075,100.8965,101.002,33586.0
2023-02-08 13:10:00,105.31,105.38,105.23,105.25,16582.0,100.9924,101.0595,100.9157,100.9349,16582.0
2023-02-08 13:20:00,105.29,105.34,105.13,105.15,26815.0,100.9732,101.0212,100.8198,100.839,26815.0
2023-02-08 13:30:00,105.14,105.16,104.97,105.03,22045.0,100.8294,100.8486,100.6663,100.7239,22045.0
2023-02-08 13:40:00,105.03,105.1,104.95,104.95,122139.0,100.7239,100.791,100.6472,100.6472,122139.0
2023-02-08 13:50:00,104.95,105.0,104.88,104.95,128462.0,100.6472,100.6951,100.58,100.6472,128462.0
2023-02-08 14:00:00,104.94,104.95,104.77,104.8,69799.0,100.6376,100.6472,100.4745,100.5033,69799.0
2023-02-08 14:10:00,104.81,105.06,104.78,104.97,27247.0,100.5129,100.7527,100.4841,100.6663,27247.0
2023-02-08 14:20:00,104.98,104.98,104.74,104.76,36072.0,100.6759,100.6759,100.4458,100.465,36072.0
2023-02-08 14:30:00,104.79,104.85,104.71,104.84,56635.0,100.4937,100.5513,100.417,100.5417,56635.0
2023-02-08 14:40:00,104.84,104.85,104.62,104.67,23263.0,100.5417,100.5513,100.3307,100.3786,23263.0
2023-02-08 14:50:00,104.68,104.9,104.67,104.87,75080.0,100.3882,100.5992,100.3786,100.5704,75080.0
2023-02-08 15:00:00,104.88,104.88,104.5,104.61,42526.0,100.58,100.58,100.2156,100.3211,42526.0
2023-02-08 15:10:00,104.59,104.67,104.51,104.51,45500.0,100.3019,100.3786,100.2252,100.2252,45500.0
2023-02-08 15:20:00,104.54,104.81,104.54,104.76,63352.0,100.254,100.5129,100.254,100.465,63352.0
2023-02-08 15:30:00,104.76,104.97,104.74,104.96,67665.0,100.465,100.6663,100.4458,100.6568,67665.0
2023-02-08 15:40:00,104.96,105.02,104.79,104.79,62041.0,100.6568,100.7143,100.4937,100.4937,62041.0
2023-02-08 15:50:00,104.79,104.96,104.7,104.75,232104.0,100.4937,100.6568,100.4074,100.4554,232104.0
2023-02-09 09:30:00,105.67,105.67,105.34,105.46,132047.0,101.3377,101.3377,101.0212,101.1363,132047.0
2023-02-09 09:40:00,105.48,105.81,105.4,105.81,96755.0,101.1554,101.4719,101.0787,101.4719,96755.0
2023-02-09 09:50:00,105.82,105.95,105.15,105.2,119268.0,101.4815,101.6062,100.839,100.8869,119268.0
2023-02-09 10:00:00,105.21,105.44,105.12,105.27,56772.0,100.8965,101.1171,100.8102,100.954,56772.0
2023-02-09 10:10:00,105.26,105.4,105.23,105.36,30826.0,100.9445,101.0787,100.9157,101.0404,30826.0
2023-02-09 10:20:00,105.34,105.48,104.89,104.97,51520.0,101.0212,101.1554,100.5896,100.6663,51520.0
2023-02-09 10:30:00,105.0,105.12,104.93,105.12,20924.0,100.6951,100.8102,100.628,100.8102,20924.0
2023-02-09 10:40:00,105.08,105.12,104.91,105.06,23080.0,100.7718,100.8102,100.6088,100.7527,23080.0
2023-02-09 10:50:00,105.07,105.12,104.86,104.99,24074.0,100.7622,100.8102,100.5609,100.6855,24074.0
2023-02-09 11:00:00,105.02,105.03,104.63,104.88,41537.0,100.7143,100.7239,100.3403,100.58,41537.0
2023-02-09 11:10:00,104.84,104.86,104.69,104.75,26964.0,100.5417,100.5609,100.3978,100.4554,26964.0
2023-02-09 11:20:00,104.71,104.72,104.52,104.63,73987.0,100.417,100.4266,100.2348,100.3403,73987.0
2023-02-09 11:30:00,104.62,104.62,104.46,104.58,59007.0,100.3307,100.3307,100.1773,100.2923,59007.0
2023-02-09 11:40:00,104.57,104.58,104.3,104.38,55717.0,100.2827,100.2923,100.0238,100.1005,55717.0
2023-02-09 11:50:00,104.38,104.43,104.29,104.43,36375.0,100.1005,100.1485,100.0142,100.1485,36375.0
2023-02-09 12:00:00,104.43,104.54,104.38,104.54,34250.0,100.1485,100.254,100.1005,100.254,34250.0
2023-02-09 12:10:00,104.55,104.6,104.34,104.52,47923.0,100.2636,100.3115,100.0622,100.2348,47923.0
2023-02-09 12:20:00,104.52,104.61,104.33,104.33,37125.0,100.2348,100.3211,100.0526,100.0526,37125.0
2023-02-09 12:30:00,104.33,104.34,103.97,104.0,45742.0,100.0526,100.0622,99.7073,99.7361,45742.0
2023-02-09 12:40:00,103.96,104.07,103.8,103.83,33480.0,99.6978,99.8032,99.5443,99.5731,33480.0
2023-02-09 12:50:00,103.82,104.09,103.81,104.05,65062.0,99.5635,99.8224,99.5539,99.7841,65062.0
2023-02-09 13:00:00,104.04,104.06,103.84,104.01,41699.0,99.7745,99.7937,99.5827,99.7457,41699.0
2023-02-09 13:10:00,104.01,104.07,103.91,103.98,20742.0,99.7457,99.8032,99.6498,99.7169,20742.0
2023-02-09 13:20:00,103.98,104.07,103.9,103.91,20455.0,99.7169,99.8032,99.6402,99.6498,20455.0
2023-02-09 13:30:00,103.88,104.1,103.81,103.83,25946.0,99.621,99.832,99.5539,99.5731,25946.0
2023-02-09 13:40:00,103.84,103.91,103.71,103.91,39932.0,99.5827,99.6498,99.458,99.6498,39932.0
2023-02-09 13:50:00,103.87,103.93,103.71,103.76,44768.0,99.6114,99.669,99.458,99.506,44768.0
2023-02-09 14:00:00,103.75,103.88,103.71,103.82,34361.0,99.4964,99.621,99.458,99.5635,34361.0
2023-02-09 14:10:00,103.81,103.83,103.58,103.65,33467.0,99.5539,99.5731,99.3333,99.4005,33467.0
2023-02-09 14:20:00,103.63,103.71,103.56,103.58,32844.0,99.3813,99.458,99.3142,99.3333,32844.0
2023-02-09 14:30:00,103.6,103.74,103.54,103.59,37421.0,99.3525,99.4868,99.295,99.3429,37421.0
2023-02-09 14:40:00,103.61,103.91,103.61,103.89,28208.0,99.3621,99.6498,99.3621,99.6306,28208.0
2023-02-09 14:50:00,103.86,103.88,103.59,103.64,50354.0,99.6019,99.621,99.3429,99.3909,50354.0
2023-02-09 15:00:00,103.64,103.64,103.31,103.58,41402.0,99.3909,99.3909,99.0744,99.3333,41402.0
2023-02-09 15:10:00,103.59,103.59,103.38,103.46,28174.0,99.3429,99.3429,99.1415,99.2183,28174.0
2023-02-09 15:20:00,103.45,103.55,103.29,103.38,84204.0,99.2087,99.3046,99.0552,99.1415,84204.0
2023-02-09 15:30:00,103.36,103.39,103.13,103.32,42786.0,99.1224,99.1511,98.9018,99.084,42786.0
2023-02-09 15:40:00,103.33,103.52,103.24,103.36,55727.0,99.0936,99.2758,99.0073,99.1224,55727.0
2023-02-09 15:50:00,103.38,103.68,103.37,103.41,81256.0,99.1415,99.4292,99.1319,99.1703,81256.0
2023-02-10 09:30:00,103.22,103.39,102.99,103.04,125620.0,98.9881,99.1511,98.7675,98.8155,125620.0
2023-02-10 09:40:00,103.01,103.21,102.9,103.11,82635.0,98.7867,98.9785,98.6812,98.8826,82635.0
2023-02-10 09:50:00,103.1,103.27,102.96,103.01,50085.0,98.873,99.036,98.7388,98.7867,50085.0
2023-02-10 10:00:00,103.02,103.12,102.69,103.09,41574.0,98.7963,98.8922,98.4798,98.8634,41574.0
2023-02-10 10:10:00,103.08,103.56,103.08,103.47,244370.0,98.8538,99.3142,98.8538,99.2278,244370.0
2023-02-10 10:20:00,103.49,103.49,103.34,103.46,23940.0,99.247,99.247,99.1032,99.2183,23940.0
2023-02-10 10:30:00,103.46,103.54,103.33,103.47,23545.0,99.2183,99.295,99.0936,99.2278,23545.0
2023-02-10 10:40:00,103.45,103.45,103.24,103.27,21052.0,99.2087,99.2087,99.0073,99.036,21052.0
2023-02-10 10:50:00,103.3,103.31,103.03,103.31,100980.0,99.0648,99.0744,98.8059,99.0744,100980.0
2023-02-10 11:00:00,103.3,103.47,103.28,103.4,62526.0,99.0648,99.2278,99.0456,99.1607,62526.0
2023-02-10 11:10:00,103.4,103.47,103.24,103.44,18776.0,99.1607,99.2278,99.0073,99.1991,18776.0
2023-02-10 11:20:00,103.45,103.47,103.31,103.31,25713.0,99.2087,99.2278,99.0744,99.0744,25713.0
2023-02-10 11:30:00,103.28,103.39,103.16,103.27,38530.0,99.0456,99.1511,98.9306,99.036,38530.0
2023-02-10 11:40:00,103.26,103.38,103.2,103.25,57219.0,99.0265,99.1415,98.9689,99.0169,57219.0
2023-02-10 11:50:00,103.25,103.28,103.13,103.19,31071.0,99.0169,99.0456,98.9018,98.9593,31071.0
2023-02-10 12:00:00,103.15,103.2,103.04,103.14,24612.0,98.921,98.9689,98.8155,98.9114,24612.0
2023-02-10 12:10:00,103.16,103.18,103.02,103.09,20612.0,98.9306,98.9497,98.7963,98.8634,20612.0
2023-02-10 12:20:00,103.1,103.22,103.07,103.14,22205.0,98.873,98.9881,98.8442,98.9114,22205.0
2023-02-10 12:30:00,103.13,103.37,103.11,103.26,53764.0,98.9018,99.1319,98.8826,99.0265,53764.0
2023-02-10 12:40:00,103.25,103.38,103.25,103.31,17656.0,99.0169,99.1415,99.0169,99.0744,17656.0
2023-02-10 12:50:00,103.32,103.48,103.3,103.48,24474.0,99.084,99.2374,99.0648,99.2374,24474.0
2023-02-10 13:00:00,103.47,103.52,103.44,103.48,34752.0,99.2278,99.2758,99.1991,99.2374,34752.0
2023-02-10 13:10:00,103.47,103.68,103.46,103.67,32378.0,99.2278,99.4292,99.2183,99.4196,32378.0
2023-02-10 13:20:00,103.7,103.83,103.7,103.74,21355.0,99.4484,99.5731,99.4484,99.4868,21355.0
2023-02-10 13:30:00,103.71,103.71,103.61,103.65,27011.0,99.458,99.458,99.3621,99.4005,27011.0
2023-02-10 13:40:00,103.64,103.64,103.49,103.58,15210.0,99.3909,99.3909,99.247,99.3333,15210.0
2023-02-10 13:50:00,103.56,103.61,103.44,103.46,116744.0,99.3142,99.3621,99.1991,99.2183,116744.0
2023-02-10 14:00:00,103.46,103.49,103.37,103.45,24699.0,99.2183,99.247,99.1319,99.2087,24699.0
2023-02-10 14:10:00,103.46,103.58,103.45,103.57,44896.0,99.2183,99.3333,99.2087,99.3237,44896.0
2023-02-10 14:20:00,103.57,103.59,103.44,103.44,18569.0,99.3237,99.3429,99.1991,99.1991,18569.0
2023-02-10 14:30:00,103.41,103.59,103.4,103.53,117108.0,99.1703,99.3429,99.1607,99.2854,117108.0
2023-02-10 14:40:00,103.53,103.53,103.42,103.51,30873.0,99.2854,99.2854,99.1799,99.2662,30873.0
2023-02-10 14:50:00,103.5,103.65,103.49,103.63,30766.0,99.2566,99.4005,99.247,99.3813,30766.0
2023-02-10 15:00:00,103.63,103.77,103.63,103.69,59938.0,99.3813,99.5155,99.3813,99.4388,59938.0
2023-02-10 15:10:00,103.7,103.75,103.57,103.6,31464.0,99.4484,99.4964,99.3237,99.3525,31464.0
2023-02-10 15:20:00,103.61,103.64,103.56,103.64,44291.0,99.3621,99.3909,99.3142,99.3909,44291.0
2023-02-10 15:30:00,103.65,103.8,103.63,103.78,30113.0,99.4005,99.5443,99.3813,99.5251,30113.0
2023-02-10 15:40:00,103.78,103.82,103.65,103.78,141752.0,99.5251,99.5635,99.4005,99.5251,141752.0
2023-02-10 15:50:00,103.77,103.79,103.6,103.62,184627.0,99.5155,99.5347,99.3525,99.3717,184627.0
2023-02-13 09:30:00,104.06,104.06,103.16,103.54,144683.0,99.7937,99.7937,98.9306,99.295,144683.0
2023-02-13 09:40:00,103.59,103.82,103.52,103.77,44453.0,99.3429,99.5635,99.2758,99.5155,44453.0
2023-02-13 09:50:00,103.78,104.09,103.62,104.02,54086.0,99.5251,99.8224,99.3717,99.7553,54086.0
2023-02-13 10:00:00,104.09,104.11,103.97,104.01,53411.0,99.8224,99.8416,99.7073,99.7457,53411.0
2023-02-13 10:10:00,104.04,104.07,103.91,103.93,65669.0,99.7745,99.8032,99.6498,99.669,65669.0
2023-02-13 10:20:00,103.95,104.22,103.95,104.21,26637.0,99.6882,99.9471,99.6882,99.9375,26637.0
2023-02-13 10:30:00,104.21,104.27,104.11,104.21,19797.0,99.9375,99.995,99.8416,99.9375,19797.0
2023-02-13 10:40:00,104.22,104.38,104.19,104.36,986537.0,99.9471,100.1005,99.9183,100.0814,986537.0
2023-02-13 10:50:00,104.37,104.52,104.32,104.33,104981.0,100.0909,100.2348,100.043,100.0526,104981.0
2023-02-13 11:00:00,104.35,104.43,104.34,104.41,51140.0,100.0718,100.1485,100.0622,100.1293,51140.0
2023-02-13 11:10:00,104.41,104.47,104.31,104.36,40005.0,100.1293,100.1868,100.0334,100.0814,40005.0
2023-02-13 11:20:00,104.36,104.43,104.2,104.25,140881.0,100.0814,100.1485,99.9279,99.9759,140881.0
2023-02-13 11:30:00,104.27,104.28,104.13,104.21,27065.0,99.995,100.0046,99.8608,99.9375,27065.0
2023-02-13 11:40:00,104.23,104.51,104.22,104.48,102211.0,99.9567,100.2252,99.9471,100.1964,102211.0
2023-02-13 11:50:00,104.47,104.49,104.36,104.49,19821.0,100.1868,100.206,100.0814,100.206,19821.0
2023-02-13 12:00:00,104.48,104.61,104.45,104.61,37756.0,100.1964,100.3211,100.1677,100.3211,37756.0
2023-02-13 12:10:00,104.59,104.7,104.57,104.66,43711.0,100.3019,100.4074,100.2827,100.3691,43711.0
2023-02-13 12:20:00,104.67,104.67,104.56,104.62,31189.0,100.3786,100.3786,100.2732,100.3307,31189.0
2023-02-13 12:30:00,104.63,104.63,104.54,104.58,19019.0,100.3403,100.3403,100.254,100.2923,19019.0
2023-02-13 12:40:00,104.58,104.69,104.57,104.68,28173.0,100.2923,100.3978,100.2827,100.3882,28173.0
2023-02-13 12:50:00,104.67,104.68,104.59,104.59,23559.0,100.3786,100.3882,100.3019,100.3019,23559.0
2023-02-13 13:00:00,104.64,104.69,104.52,104.52,32291.0,100.3499,100.3978,100.2348,100.2348,32291.0
2023-02-13 13:10:00,104.54,104.73,104.51,104.7,48231.0,100.254,100.4362,100.2252,100.4074,48231.0
2023-02-13 13:20:00,104.7,104.82,104.68,104.78,39702.0,100.4074,100.5225,100.3882,100.4841,39702.0
2023-02-13 13:30:00,104.79,104.88,104.77,104.78,37115.0,100.4937,100.58,100.4745,100.4841,37115.0
2023-02-13 13:40:00,104.77,104.92,104.74,104.91,23733.0,100.4745,100.6184,100.4458,100.6088,23733.0
2023-02-13 13:50:00,104.91,104.93,104.86,104.9,32074.0,100.6088,100.628,100.5609,100.5992,32074.0
2023-02-13 14:00:00,104.92,104.95,104.79,104.81,19459.0,100.6184,100.6472,100.4937,100.5129,19459.0
2023-02-13 14:10:00,104.81,104.84,104.74,104.81,119096.0,100.5129,100.5417,100.4458,100.5129,119096.0
2023-02-13 14:20:00,104.8,104.82,104.69,104.72,80988.0,100.5033,100.5225,100.3978,100.4266,80988.0
2023-02-13 14:30:00,104.73,104.76,104.61,104.68,78803.0,100.4362,100.465,100.3211,100.3882,78803.0
2023-02-13 14:40:00,104.69,104.69,104.55,104.57,45258.0,100.3978,100.3978,100.2636,100.2827,45258.0
2023-02-13 14:50:00,104.58,104.7,104.54,104.69,33901.0,100.2923,100.4074,100.254,100.3978,33901.0
2023-02-13 15:00:00,104.66,104.76,104.53,104.72,30395.0,100.3691,100.465,100.2444,100.4266,30395.0
2023-02-13 15:10:00,104.71,104.78,104.65,104.78,38412.0,100.417,100.4841,100.3595,100.4841,38412.0
2023-02-13 15:20:00,104.77,104.79,104.7,104.74,29464.0,100.4745,100.4937,100.4074,100.4458,29464.0
2023-02-13 15:30:00,104.75,104.97,104.74,104.95,108100.0,100.4554,100.6663,100.4458,100.6472,108100.0
2023-02-13 15:40:00,104.94,104.99,104.87,104.97,40858.0,100.6376,100.6855,100.5704,100.6663,40858.0
2023-02-13 15:50:00,104.96,104.99,104.81,104.98,92338.0,100.6568,100.6855,100.5129,100.6759,92338.0
2023-02-14 09:30:00,104.39,104.6,103.68,104.08,132636.0,100.1101,100.3115,99.4292,99.8128,132636.0
2023-02-14 09:40:00,104.01,104.58,104.0,104.4,50417.0,99.7457,100.2923,99.7361,100.1197,50417.0
2023-02-14 09:50:00,104.42,104.87,104.36,104.78,39489.0,100.1389,100.5704,100.0814,100.4841,39489.0
2023-02-14 10:00:00,104.8,105.13,104.8,105.12,55331.0,100.5033,100.8198,100.5033,100.8102,55331.0
2023-02-14 10:10:00,105.11,105.45,105.11,105.27,77289.0,100.8006,101.1267,100.8006,100.954,77289.0
2023-02-14 10:20:00,105.27,105.36,104.79,104.79,45256.0,100.954,101.0404,100.4937,100.4937,45256.0
2023-02-14 10:30:00,104.83,104.92,104.08,104.08,47686.0,100.5321,100.6184,99.8128,99.8128,47686.0
2023-02-14 10:40:00,104.11,104.15,103.79,104.1,76916.0,99.8416,99.88,99.5347,99.832,76916.0
2023-02-14 10:50:00,104.09,104.12,103.86,104.07,42891.0,99.8224,99.8512,99.6019,99.8032,42891.0
2023-02-14 11:00:00,104.08,104.49,104.07,104.29,36940.0,99.8128,100.206,99.8032,100.0142,36940.0
2023-02-14 11:10:00,104.33,104.49,104.28,104.48,34160.0,100.0526,100.206,100.0046,100.1964,34160.0
2023-02-14 11:20:00,104.45,104.54,104.01,104.06,32405.0,100.1677,100.254,99.7457,99.7937,32405.0
2023-02-14 11:30:00,104.01,104.01,103.64,103.8,71024.0,99.7457,99.7457,99.3909,99.5443,71024.0
2023-02-14 11:40:00,103.78,103.9,103.63,103.82,54069.0,99.5251,99.6402,99.3813,99.5635,54069.0
2023-02-14 11:50:00,103.81,103.87,103.55,103.87,90310.0,99.5539,99.6114,99.3046,99.6114,90310.0
2023-02-14 12:00:00,103.83,104.01,103.83,103.94,51865.0,99.5731,99.7457,99.5731,99.6786,51865.0
2023-02-14 12:10:00,103.94,104.2,103.94,104.14,48783.0,99.6786,99.9279,99.6786,99.8704,48783.0
2023-02-14 12:20:00,104.15,104.32,104.1,104.18,24090.0,99.88,100.043,99.832,99.9087,24090.0
2023-02-14 12:30:00,104.17,104.29,104.15,104.19,34264.0,99.8991,100.0142,99.88,99.9183,34264.0
2023-02-14 12:40:00,104.16,104.31,104.16,104.22,16185.0,99.8896,100.0334,99.8896,99.9471,16185.0
2023-02-14 12:50:00,104.2,104.34,104.14,104.32,37735.0,99.9279,100.0622,99.8704,100.043,37735.0
2023-02-14 13:00:00,104.3,104.84,104.28,104.72,59024.0,100.0238,100.5417,100.0046,100.4266,59024.0
2023-02-14 13:10:00,104.68,104.97,104.57,104.81,35613.0,100.3882,100.6663,100.2827,100.5129,35613.0
2023-02-14 13:20:00,104.8,104.87,104.61,104.7,34715.0,100.5033,100.5704,100.3211,100.4074,34715.0
2023-02-14 13:30:00,104.74,104.79,104.65,104.7,15338.0,100.4458,100.4937,100.3595,100.4074,15338.0
2023-02-14 13:40:00,104.71,104.73,104.5,104.69,28523.0,100.417,100.4362,100.2156,100.3978,28523.0
2023-02-14 13:50:00,104.7,104.71,104.56,104.61,16867.0,100.4074,100.417,100.2732,100.3211,16867.0
2023-02-14 14:00:00,104.63,104.78,104.32,104.43,94634.0,100.3403,100.4841,100.043,100.1485,94634.0
2023-02-14 14:10:00,104.43,104.71,104.43,104.67,23638.0,100.1485,100.417,100.1485,100.3786,23638.0
2023-02-14 14:20:00,104.67,104.72,104.59,104.65,26507.0,100.3786,100.4266,100.3019,100.3595,26507.0
2023-02-14 14:30:00,104.65,104.95,104.65,104.9,29489.0,100.3595,100.6472,100.3595,100.5992,29489.0
2023-02-14 14:40:00,104.88,104.97,104.87,104.95,55575.0,100.58,100.6663,100.5704,100.6472,55575.0
2023-02-14 14:50:00,104.95,104.99,104.84,104.91,45060.0,100.6472,100.6855,100.5417,100.6088,45060.0
2023-02-14 15:00:00,104.94,104.98,104.83,104.84,27869.0,100.6376,100.6759,100.5321,100.5417,27869.0
2023-02-14 15:10:00,104.79,104.92,104.72,104.87,37192.0,100.4937,100.6184,100.4266,100.5704,37192.0
2023-02-14 15:20:00,104.86,105.0,104.85,104.86,57967.0,100.5609,100.6951,100.5513,100.5609,57967.0
2023-02-14 15:30:00,104.84,104.99,104.8,104.96,54242.0,100.5417,100.6855,100.5033,100.6568,54242.0
2023-02-14 15:40:00,104.91,105.02,104.89,105.0,43855.0,100.6088,100.7143,100.5896,100.6951,43855.0
2023-02-14 15:50:00,104.98,104.98,104.6,104.65,113285.0,100.6759,100.6759,100.3115,100.3595,113285.0
2023-02-15 09:30:00,103.76,104.04,103.69,103.71,140726.0,99.506,99.7745,99.4388,99.458,140726.0
2023-02-15 09:40:00,103.74,104.16,103.7,104.09,103033.0,99.4868,99.8896,99.4484,99.8224,103033.0
2023-02-15 09:50:00,104.09,104.17,103.66,103.92,75279.0,99.8224,99.8991,99.4101,99.6594,75279.0
2023-02-15 10:00:00,103.89,104.28,103.89,104.05,25218.0,99.6306,100.0046,99.6306,99.7841,25218.0
2023-02-15 10:10:00,104.09,104.51,104.01,104.47,27000.0,99.8224,100.2252,99.7457,100.1868,27000.0
2023-02-15 10:20:00,104.51,104.55,104.39,104.49,26270.0,100.2252,100.2636,100.1101,100.206,26270.0
2023-02-15 10:30:00,104.51,104.77,104.43,104.7,36548.0,100.2252,100.4745,100.1485,100.4074,36548.0
2023-02-15 10:40:00,104.68,104.76,104.51,104.59,52025.0,100.3882,100.465,100.2252,100.3019,52025.0
2023-02-15 10:50:00,104.58,104.76,104.54,104.64,49617.0,100.2923,100.465,100.254,100.3499,49617.0
2023-02-15 11:00:00,104.64,105.0,104.63,104.99,49211.0,100.3499,100.6951,100.3403,100.6855,49211.0
2023-02-15 11:10:00,105.01,105.05,104.91,104.95,30721.0,100.7047,100.7431,100.6088,100.6472,30721.0
2023-02-15 11:20:00,104.95,105.01,104.88,105.01,20943.0,100.6472,100.7047,100.58,100.7047,20943.0
2023-02-15 11:30:00,105.01,105.02,104.73,104.85,37615.0,100.7047,100.7143,100.4362,100.5513,37615.0
2023-02-15 11:40:00,104.85,105.06,104.85,105.04,29233.0,100.5513,100.7527,100.5513,100.7335,29233.0
2023-02-15 11:50:00,105.05,105.1,104.93,104.93,27152.0,100.7431,100.791,100.628,100.628,27152.0
2023-02-15 12:00:00,104.94,104.98,104.68,104.81,28941.0,100.6376,100.6759,100.3882,100.5129,28941.0
2023-02-15 12:10:00,104.78,104.87,104.64,104.73,26760.0,100.4841,100.5704,100.3499,100.4362,26760.0
2023-02-15 12:20:00,104.7,104.71,104.54,104.55,49306.0,100.4074,100.417,100.254,100.2636,49306.0
2023-02-15 12:30:00,104.57,104.74,104.52,104.66,63190.0,100.2827,100.4458,100.2348,100.3691,63190.0
2023-02-15 12:40:00,104.66,104.79,104.64,104.77,59275.0,100.3691,100.4937,100.3499,100.4745,59275.0
2023-02-15 12:50:00,104.77,104.86,104.75,104.77,27818.0,100.4745,100.5609,100.4554,100.4745,27818.0
2023-02-15 13:00:00,104.85,104.9,104.75,104.9,17384.0,100.5513,100.5992,100.4554,100.5992,17384.0
2023-02-15 13:10:00,104.92,104.99,104.91,104.96,23594.0,100.6184,100.6855,100.6088,100.6568,23594.0
2023-02-15 13:20:00,104.97,105.09,104.97,105.08,36851.0,100.6663,100.7814,100.6663,100.7718,36851.0
2023-02-15 13:30:00,105.09,105.16,105.05,105.16,17075.0,100.7814,100.8486,100.7431,100.8486,17075.0
2023-02-15 13:40:00,105.16,105.33,105.15,105.32,40572.0,100.8486,101.0116,100.839,101.002,40572.0
2023-02-15 13:50:00,105.33,105.39,105.28,105.39,33813.0,101.0116,101.0691,100.9636,101.0691,33813.0
2023-02-15 14:00:00,105.39,105.47,105.33,105.45,27895.0,101.0691,101.1458,101.0116,101.1267,27895.0
2023-02-15 14:10:00,105.44,105.53,105.4,105.4,41969.0,101.1171,101.2034,101.0787,101.0787,41969.0
2023-02-15 14:20:00,105.41,105.49,105.4,105.48,164822.0,101.0883,101.165,101.0787,101.1554,164822.0
2023-02-15 14:30:00,105.52,105.52,105.45,105.49,39281.0,101.1938,101.1938,101.1267,101.165,39281.0
2023-02-15 14:40:00,105.49,105.6,105.46,105.51,46609.0,101.165,101.2705,101.1363,101.1842,46609.0
2023-02-15 14:50:00,105.52,105.54,105.41,105.44,90557.0,101.1938,101.213,101.0883,101.1171,90557.0
2023-02-15 15:00:00,105.45,105.64,105.45,105.62,83628.0,101.1267,101.3089,101.1267,101.2897,83628.0
2023-02-15 15:10:00,105.61,105.61,105.45,105.47,35357.0,101.2801,101.2801,101.1267,101.1458,35357.0
2023-02-15 15:20:00,105.48,105.56,105.45,105.54,33116.0,101.1554,101.2322,101.1267,101.213,33116.0
2023-02-15 15:30:00,105.54,105.58,105.49,105.54,42151.0,101.213,101.2513,101.165,101.213,42151.0
2023-02-15 15:40:00,105.55,105.62,105.48,105.56,52879.0,101.2226,101.2897,101.1554,101.2322,52879.0
2023-02-15 15:50:00,105.57,105.66,105.47,105.61,101349.0,101.2417,101.3281,101.1458,101.2801,101349.0
2023-02-16 09:30:00,104.32,104.52,103.98,104.37,234413.0,100.043,100.2348,99.7169,100.0909,234413.0
2023-02-16 09:40:00,104.37,104.73,104.29,104.58,121947.0,100.0909,100.4362,100.0142,100.2923,121947.0
2023-02-16 09:50:00,104.58,104.66,104.21,104.25,83352.0,100.2923,100.3691,99.9375,99.9759,83352.0
2023-02-16 10:00:00,104.27,104.47,104.17,104.47,50387.0,99.995,100.1868,99.8991,100.1868,50387.0
2023-02-16 10:10:00,104.44,104.68,104.38,104.64,70033.0,100.1581,100.3882,100.1005,100.3499,70033.0
2023-02-16 10:20:00,104.64,104.79,104.64,104.79,45211.0,100.3499,100.4937,100.3499,100.4937,45211.0
2023-02-16 10:30:00,104.81,104.98,104.78,104.91,53040.0,100.5129,100.6759,100.4841,100.6088,53040.0
2023-02-16 10:40:00,104.9,105.06,104.81,105.06,40065.0,100.5992,100.7527,100.5129,100.7527,40065.0
2023-02-16 10:50:00,105.06,105.09,104.85,104.92,76509.0,100.7527,100.7814,100.5513,100.6184,76509.0
2023-02-16 11:00:00,104.94,105.17,104.93,105.1,32168.0,100.6376,100.8581,100.628,100.791,32168.0
2023-02-16 11:10:00,105.09,105.2,105.05,105.19,150615.0,100.7814,100.8869,100.7431,100.8773,150615.0
2023-02-16 11:20:00,105.18,105.2,105.03,105.17,23410.0,100.8677,100.8869,100.7239,100.8581,23410.0
2023-02-16 11:30:00,105.18,105.27,105.12,105.15,38991.0,100.8677,100.954,100.8102,100.839,38991.0
2023-02-16 11:40:00,105.15,105.35,105.14,105.34,83035.0,100.839,101.0308,100.8294,101.0212,83035.0
2023-02-16 11:50:00,105.32,105.34,105.2,105.2,67737.0,101.002,101.0212,100.8869,100.8869,67737.0
2023-02-16 12:00:00,105.2,105.37,105.2,105.37,60544.0,100.8869,101.0499,100.8869,101.0499,60544.0
2023-02-16 12:10:00,105.37,105.46,105.24,105.24,49476.0,101.0499,101.1363,100.9253,100.9253,49476.0
2023-02-16 12:20:00,105.22,105.53,105.21,105.5,29701.0,100.9061,101.2034,100.8965,101.1746,29701.0
2023-02-16 12:30:00,105.5,105.73,105.49,105.7,46816.0,101.1746,101.3952,101.165,101.3664,46816.0
2023-02-16 12:40:00,105.69,105.76,105.66,105.72,40468.0,101.3568,101.424,101.3281,101.3856,40468.0
2023-02-16 12:50:00,105.69,105.73,105.52,105.53,45359.0,101.3568,101.3952,101.1938,101.2034,45359.0
2023-02-16 13:00:00,105.55,105.68,105.49,105.63,44263.0,101.2226,101.3472,101.165,101.2993,44263.0
2023-02-16 13:10:00,105.64,105.64,105.49,105.54,30335.0,101.3089,101.3089,101.165,101.213,30335.0
2023-02-16 13:20:00,105.55,105.57,105.42,105.46,41239.0,101.2226,101.2417,101.0979,101.1363,41239.0
2023-02-16 13:30:00,105.46,105.65,105.41,105.6,32378.0,101.1363,101.3185,101.0883,101.2705,32378.0
2023-02-16 13:40:00,105.6,105.65,105.53,105.58,44148.0,101.2705,101.3185,101.2034,101.2513,44148.0
2023-02-16 13:50:00,105.59,105.64,105.55,105.61,46750.0,101.2609,101.3089,101.2226,101.2801,46750.0
2023-02-16 14:00:00,105.63,105.75,105.62,105.69,54317.0,101.2993,101.4144,101.2897,101.3568,54317.0
2023-02-16 14:10:00,105.7,105.75,105.64,105.7,47139.0,101.3664,101.4144,101.3089,101.3664,47139.0
2023-02-16 14:20:00,105.69,105.82,105.53,105.78,64862.0,101.3568,101.4815,101.2034,101.4431,64862.0
2023-02-16 14:30:00,105.77,105.85,105.76,105.8,48739.0,101.4336,101.5103,101.424,101.4623,48739.0
2023-02-16 14:40:00,105.8,105.81,105.63,105.68,89131.0,101.4623,101.4719,101.2993,101.3472,89131.0
2023-02-16 14:50:00,105.69,105.79,105.66,105.71,41351.0,101.3568,101.4527,101.3281,101.376,41351.0
2023-02-16 15:00:00,105.71,105.74,105.36,105.55,125136.0,101.376,101.4048,101.0404,101.2226,125136.0
2023-02-16 15:10:00,105.54,105.6,105.27,105.31,87930.0,101.213,101.2705,100.954,100.9924,87930.0
2023-02-16 15:20:00,105.3,105.3,105.01,105.02,94406.0,100.9828,100.9828,100.7047,100.7143,94406.0
2023-02-16 15:30:00,105.02,105.14,104.82,105.02,76654.0,100.7143,100.8294,100.5225,100.7143,76654.0
2023-02-16 15:40:00,105.01,105.09,104.86,105.03,85374.0,100.7047,100.7814,100.5609,100.7239,85374.0
2023-02-16 15:50:00,105.02,105.22,104.88,104.91,348037.0,100.7143,100.9061,100.58,100.6088,348037.0
2023-02-17 09:30:00,104.95,104.95,104.52,104.68,250843.0,100.6472,100.6472,100.2348,100.3882,250843.0
2023-02-17 09:40:00,104.67,104.67,104.28,104.35,77750.0,100.3786,100.3786,100.0046,100.0718,77750.0
2023-02-17 09:50:00,104.34,104.37,104.13,104.26,53612.0,100.0622,100.0909,99.8608,99.9855,53612.0
2023-02-17 10:00:00,104.28,104.72,104.26,104.67,44761.0,100.0046,100.4266,99.9855,100.3786,44761.0
2023-02-17 10:10:00,104.66,105.13,104.6,105.08,86656.0,100.3691,100.8198,100.3115,100.7718,86656.0
2023-02-17 10:20:00,105.08,105.23,104.93,104.93,44826.0,100.7718,100.9157,100.628,100.628,44826.0
2023-02-17 10:30:00,104.93,105.27,104.91,105.0,68083.0,100.628,100.954,100.6088,100.6951,68083.0
2023-02-17 10:40:00,105.01,105.03,104.62,104.71,47823.0,100.7047,100.7239,100.3307,100.417,47823.0
2023-02-17 10:50:00,104.71,104.72,104.48,104.57,33240.0,100.417,100.4266,100.1964,100.2827,33240.0
2023-02-17 11:00:00,104.55,104.68,104.44,104.57,31817.0,100.2636,100.3882,100.1581,100.2827,31817.0
2023-02-17 11:10:00,104.55,104.69,104.52,104.54,36736.0,100.2636,100.3978,100.2348,100.254,36736.0
2023-02-17 11:20:00,104.53,104.53,104.29,104.33,45238.0,100.2444,100.2444,100.0142,100.0526,45238.0
2023-02-17 11:30:00,104.35,104.53,104.26,104.52,60793.0,100.0718,100.2444,99.9855,100.2348,60793.0
2023-02-17 11:40:00,104.55,104.69,104.51,104.6,118693.0,100.2636,100.3978,100.2252,100.3115,118693.0
2023-02-17 11:50:00,104.58,104.58,104.38,104.48,47036.0,100.2923,100.2923,100.1005,100.1964,47036.0
2023-02-17 12:00:00,104.48,104.71,104.48,104.68,48157.0,100.1964,100.417,100.1964,100.3882,48157.0
2023-02-17 12:10:00,104.69,104.81,104.67,104.68,41008.0,100.3978,100.5129,100.3786,100.3882,41008.0
2023-02-17 12:20:00,104.66,104.82,104.65,104.75,43023.0,100.3691,100.5225,100.3595,100.4554,43023.0
2023-02-17 12:30:00,104.73,104.77,104.67,104.71,40682.0,100.4362,100.4745,100.3786,100.417,40682.0
2023-02-17 12:40:00,104.72,104.74,104.55,104.56,38343.0,100.4266,100.4458,100.2636,100.2732,38343.0
2023-02-17 12:50:00,104.56,104.56,104.35,104.52,34040.0,100.2732,100.2732,100.0718,100.2348,34040.0
2023-02-17 13:00:00,104.52,104.58,104.43,104.58,34610.0,100.2348,100.2923,100.1485,100.2923,34610.0
2023-02-17 13:10:00,104.58,104.8,104.58,104.75,29902.0,100.2923,100.5033,100.2923,100.4554,29902.0
2023-02-17 13:20:00,104.73,104.73,104.55,104.62,23678.0,100.4362,100.4362,100.2636,100.3307,23678.0
2023-02-17 13:30:00,104.62,104.66,104.58,104.6,29344.0,100.3307,100.3691,100.2923,100.3115,29344.0
2023-02-17 13:40:00,104.6,104.71,104.59,104.68,21824.0,100.3115,100.417,100.3019,100.3882,21824.0
2023-02-17 13:50:00,104.66,104.73,104.58,104.69,31191.0,100.3691,100.4362,100.2923,100.3978,31191.0
2023-02-17 14:00:00,104.69,104.88,104.69,104.83,38575.0,100.3978,100.58,100.3978,100.5321,38575.0
2023-02-17 14:10:00,104.82,104.84,104.65,104.7,32266.0,100.5225,100.5417,100.3595,100.4074,32266.0
2023-02-17 14:20:00,104.7,104.96,104.7,104.87,30723.0,100.4074,100.6568,100.4074,100.5704,30723.0
2023-02-17 14:30:00,104.89,105.0,104.89,104.99,36974.0,100.5896,100.6951,100.5896,100.6855,36974.0
2023-02-17 14:40:00,104.98,104.99,104.86,104.98,29897.0,100.6759,100.6855,100.5609,100.6759,29897.0
2023-02-17 14:50:00,104.99,105.17,104.99,105.11,47330.0,100.6855,100.8581,100.6855,100.8006,47330.0
2023-02-17 15:00:00,105.1,105.2,105.05,105.2,69498.0,100.791,100.8869,100.7431,100.8869,69498.0
2023-02-17 15:10:00,105.2,105.21,105.02,105.05,47868.0,100.8869,100.8965,100.7143,100.7431,47868.0
2023-02-17 15:20:00,105.04,105.1,104.89,104.94,45012.0,100.7335,100.791,100.5896,100.6376,45012.0
2023-02-17 15:30:00,104.93,105.21,104.9,105.09,66229.0,100.628,100.8965,100.5992,100.7814,66229.0
2023-02-17 15:40:00,105.07,105.12,104.99,105.01,67363.0,100.7622,100.8102,100.6855,100.7047,67363.0
2023-02-17 15:50:00,105.02,105.19,105.02,105.08,84724.0,100.7143,100.8773,100.7143,100.7718,84724.0
2023-02-21 09:30:00,103.79,104.18,103.79,104.08,169085.0,99.5347,99.9087,99.5347,99.8128,169085.0
2023-02-21 09:40:00,104.07,104.15,103.53,103.55,97825.0,99.8032,99.88,99.2854,99.3046,97825.0
2023-02-21 09:50:00,103.55,103.73,103.2,103.24,95952.0,99.3046,99.4772,98.9689,99.0073,95952.0
2023-02-21 10:00:00,103.21,103.35,103.07,103.14,66040.0,98.9785,99.1128,98.8442,98.9114,66040.0
2023-02-21 10:10:00,103.14,103.2,102.89,103.09,81861.0,98.9114,98.9689,98.6716,98.8634,81861.0
2023-02-21 10:20:00,103.05,103.14,102.86,102.89,83154.0,98.8251,98.9114,98.6429,98.6716,83154.0
2023-02-21 10:30:00,102.87,103.09,102.81,102.96,57487.0,98.6524,98.8634,98.5949,98.7388,57487.0
2023-02-21 10:40:00,102.98,103.18,102.93,102.98,44426.0,98.7579,98.9497,98.71,98.7579,44426.0
2023-02-21 10:50:00,102.97,102.98,102.79,102.82,33814.0,98.7483,98.7579,98.5757,98.6045,33814.0
2023-02-21 11:00:00,102.82,102.97,102.77,102.77,72592.0,98.6045,98.7483,98.5565,98.5565,72592.0
2023-02-21 11:10:00,102.76,102.78,102.65,102.7,69278.0,98.547,98.5661,98.4415,98.4894,69278.0
2023-02-21 11:20:00,102.71,102.75,102.58,102.63,39916.0,98.499,98.5374,98.3743,98.4223,39916.0
2023-02-21 11:30:00,102.6,102.67,102.51,102.53,29344.0,98.3935,98.4606,98.3072,98.3264,29344.0
2023-02-21 11:40:00,102.53,102.65,102.5,102.57,60506.0,98.3264,98.4415,98.2976,98.3647,60506.0
2023-02-21 11:50:00,102.56,102.56,102.4,102.44,32063.0,98.3552,98.3552,98.2017,98.2401,32063.0
2023-02-21 12:00:00,102.42,102.49,102.38,102.43,63904.0,98.2209,98.288,98.1825,98.2305,63904.0
2023-02-21 12:10:00,102.42,102.45,102.29,102.39,43558.0,98.2209,98.2497,98.0962,98.1921,43558.0
2023-02-21 12:20:00,102.39,102.42,102.28,102.33,29127.0,98.1921,98.2209,98.0866,98.1346,29127.0
2023-02-21 12:30:00,102.33,102.48,102.29,102.45,68324.0,98.1346,98.2784,98.0962,98.2497,68324.0
2023-02-21 12:40:00,102.46,102.53,102.38,102.42,38555.0,98.2593,98.3264,98.1825,98.2209,38555.0
2023-02-21 12:50:00,102.44,102.53,102.43,102.53,59688.0,98.2401,98.3264,98.2305,98.3264,59688.0
2023-02-21 13:00:00,102.52,102.55,102.35,102.36,60840.0,98.3168,98.3456,98.1538,98.1634,60840.0
2023-02-21 13:10:00,102.35,102.39,102.29,102.31,68454.0,98.1538,98.1921,98.0962,98.1154,68454.0
2023-02-21 13:20:00,102.31,102.33,102.15,102.18,30853.0,98.1154,98.1346,97.962,97.9907,30853.0
2023-02-21 13:30:00,102.17,102.21,102.1,102.13,34832.0,97.9811,98.0195,97.914,97.9428,34832.0
2023-02-21 13:40:00,102.11,102.24,102.08,102.16,26462.0,97.9236,98.0483,97.8948,97.9716,26462.0
2023-02-21 13:50:00,102.15,102.15,102.04,102.11,37851.0,97.962,97.962,97.8565,97.9236,37851.0
2023-02-21 14:00:00,102.11,102.12,101.97,101.98,92237.0,97.9236,97.9332,97.7893,97.7989,92237.0
2023-02-21 14:10:00,101.98,102.0,101.92,101.94,49116.0,97.7989,97.8181,97.7414,97.7606,49116.0
2023-02-21 14:20:00,101.93,102.1,101.91,102.08,40482.0,97.751,97.914,97.7318,97.8948,40482.0
2023-02-21 14:30:00,102.09,102.27,102.07,102.24,76452.0,97.9044,98.077,97.8852,98.0483,76452.0
2023-02-21 14:40:00,102.24,102.36,102.15,102.31,57149.0,98.0483,98.1634,97.962,98.1154,57149.0
2023-02-21 14:50:00,102.28,102.33,102.2,102.22,75880.0,98.0866,98.1346,98.0099,98.0291,75880.0
2023-02-21 15:00:00,102.22,102.3,102.15,102.15,67332.0,98.0291,98.1058,97.962,97.962,67332.0
2023-02-21 15:10:00,102.15,102.21,102.1,102.17,43675.0,97.962,98.0195,97.914,97.9811,43675.0
2023-02-21 15:20:00,102.17,102.24,102.09,102.2,95980.0,97.9811,98.0483,97.9044,98.0099,95980.0
2023-02-21 15:30:00,102.22,102.4,102.21,102.3,109552.0,98.0291,98.2017,98.0195,98.1058,109552.0
2023-02-21 15:40:00,102.31,102.33,102.19,102.26,136478.0,98.1154,98.1346,98.0003,98.0675,136478.0
2023-02-21 15:50:00,102.27,102.3,101.95,101.99,183572.0,98.077,98.1058,97.7702,97.8085,183572.0
2023-02-22 09:30:00,102.21,102.57,102.21,102.56,82828.0,98.0195,98.3647,98.0195,98.3552,82828.0
2023-02-22 09:40:00,102.57,102.92,102.55,102.92,94336.0,98.3647,98.7004,98.3456,98.7004,94336.0
2023-02-22 09:50:00,102.92,102.92,102.7,102.71,47307.0,98.7004,98.7004,98.4894,98.499,47307.0
2023-02-22 10:00:00,102.69,102.69,102.42,102.48,51398.0,98.4798,98.4798,98.2209,98.2784,51398.0
2023-02-22 10:10:00,102.38,102.41,102.17,102.31,40761.0,98.1825,98.2113,97.9811,98.1154,40761.0
2023-02-22 10:20:00,102.32,102.5,102.18,102.18,49127.0,98.125,98.2976,97.9907,97.9907,49127.0
2023-02-22 10:30:00,102.13,102.16,101.84,101.87,50324.0,97.9428,97.9716,97.6647,97.6934,50324.0
2023-02-22 10:40:00,101.9,102.28,101.9,102.24,37478.0,97.7222,98.0866,97.7222,98.0483,37478.0
2023-02-22 10:50:00,102.26,102.49,102.22,102.45,62447.0,98.0675,98.288,98.0291,98.2497,62447.0
2023-02-22 11:00:00,102.47,102.63,102.46,102.63,28987.0,98.2688,98.4223,98.2593,98.4223,28987.0
2023-02-22 11:10:00,102.64,102.65,102.44,102.49,51424.0,98.4319,98.4415,98.2401,98.288,51424.0
2023-02-22 11:20:00,102.49,102.6,102.47,102.53,32811.0,98.288,98.3935,98.2688,98.3264,32811.0
2023-02-22 11:30:00,102.53,102.64,102.46,102.47,34359.0,98.3264,98.4319,98.2593,98.2688,34359.0
2023-02-22 11:40:00,102.46,102.55,102.44,102.46,17147.0,98.2593,98.3456,98.2401,98.2593,17147.0
2023-02-22 11:50:00,102.49,102.57,102.42,102.55,16250.0,98.288,98.3647,98.2209,98.3456,16250.0
2023-02-22 12:00:00,102.56,102.63,102.46,102.58,41948.0,98.3552,98.4223,98.2593,98.3743,41948.0
2023-02-22 12:10:00,102.57,102.72,102.44,102.71,73388.0,98.3647,98.5086,98.2401,98.499,73388.0
2023-02-22 12:20:00,102.72,102.78,102.68,102.68,48907.0,98.5086,98.5661,98.4702,98.4702,48907.0
2023-02-22 12:30:00,102.67,102.74,102.62,102.71,31158.0,98.4606,98.5278,98.4127,98.499,31158.0
2023-02-22 12:40:00,102.72,102.82,102.67,102.7,32131.0,98.5086,98.6045,98.4606,98.4894,32131.0
2023-02-22 12:50:00,102.71,102.78,102.71,102.73,34843.0,98.499,98.5661,98.499,98.5182,34843.0
2023-02-22 13:00:00,102.71,102.81,102.64,102.78,34023.0,98.499,98.5949,98.4319,98.5661,34023.0
2023-02-22 13:10:00,102.75,102.85,102.68,102.83,24428.0,98.5374,98.6333,98.4702,98.6141,24428.0
2023-02-22 13:20:00,102.82,102.98,102.82,102.96,35144.0,98.6045,98.7579,98.6045,98.7388,35144.0
2023-02-22 13:30:00,102.98,102.98,102.78,102.92,17380.0,98.7579,98.7579,98.5661,98.7004,17380.0
2023-02-22 13:40:00,102.92,102.92,102.77,102.81,31177.0,98.7004,98.7004,98.5565,98.5949,31177.0
2023-02-22 13:50:00,102.81,102.81,102.68,102.77,132227.0,98.5949,98.5949,98.4702,98.5565,132227.0
2023-02-22 14:00:00,102.77,102.99,102.45,102.78,171005.0,98.5565,98.7675,98.2497,98.5661,171005.0
2023-02-22 14:10:00,102.82,102.86,102.29,102.66,77374.0,98.6045,98.6429,98.0962,98.4511,77374.0
2023-02-22 14:20:00,102.66,102.81,102.46,102.51,48074.0,98.4511,98.5949,98.2593,98.3072,48074.0
2023-02-22 14:30:00,102.49,102.53,102.26,102.33,107053.0,98.288,98.3264,98.0675,98.1346,107053.0
2023-02-22 14:40:00,102.33,102.46,102.15,102.43,59005.0,98.1346,98.2593,97.962,98.2305,59005.0
2023-02-22 14:50:00,102.42,102.42,101.93,101.93,66992.0,98.2209,98.2209,97.751,97.751,66992.0
2023-02-22 15:00:00,101.92,102.08,101.84,102.07,73631.0,97.7414,97.8948,97.6647,97.8852,73631.0
2023-02-22 15:10:00,102.07,102.21,102.0,102.09,118606.0,97.8852,98.0195,97.8181,97.9044,118606.0
2023-02-22 15:20:00,102.09,102.19,101.95,102.02,85559.0,97.9044,98.0003,97.7702,97.8373,85559.0
2023-02-22 15:30:00,102.01,102.15,101.93,101.96,77049.0,97.8277,97.962,97.751,97.7798,77049.0
2023-02-22 15:40:00,101.97,102.13,101.95,102.13,93075.0,97.7893,97.9428,97.7702,97.9428,93075.0
2023-02-22 15:50:00,102.12,102.39,101.91,102.36,486104.0,97.9332,98.1921,97.7318,98.1634,486104.0
2023-02-23 09:30:00,102.93,103.29,102.93,103.06,165267.0,98.71,99.0552,98.71,98.8347,165267.0
2023-02-23 09:40:00,103.07,103.4,102.81,103.35,134493.0,98.8442,99.1607,98.5949,99.1128,134493.0
2023-02-23 09:50:00,103.3,103.47,103.21,103.25,74629.0,99.0648,99.2278,98.9785,99.0169,74629.0
2023-02-23 10:00:00,103.25,103.39,102.81,102.93,74723.0,99.0169,99.1511,98.5949,98.71,74723.0
2023-02-23 10:10:00,102.95,103.09,102.82,102.87,39543.0,98.7292,98.8634,98.6045,98.6524,39543.0
2023-02-23 10:20:00,102.93,103.06,102.85,102.98,18391.0,98.71,98.8347,98.6333,98.7579,18391.0
2023-02-23 10:30:00,102.99,102.99,102.63,102.85,43315.0,98.7675,98.7675,98.4223,98.6333,43315.0
2023-02-23 10:40:00,102.82,102.82,102.31,102.36,33108.0,98.6045,98.6045,98.1154,98.1634,33108.0
2023-02-23 10:50:00,102.33,102.5,102.31,102.47,44553.0,98.1346,98.2976,98.1154,98.2688,44553.0
2023-02-23 11:00:00,102.46,102.67,102.35,102.43,31254.0,98.2593,98.4606,98.1538,98.2305,31254.0
2023-02-23 11:10:00,102.43,102.6,102.43,102.48,41835.0,98.2305,98.3935,98.2305,98.2784,41835.0
2023-02-23 11:20:00,102.48,102.48,102.24,102.3,37159.0,98.2784,98.2784,98.0483,98.1058,37159.0
2023-02-23 11:30:00,102.27,102.32,102.11,102.11,31449.0,98.077,98.125,97.9236,97.9236,31449.0
2023-02-23 11:40:00,102.12,102.13,101.95,101.99,42786.0,97.9332,97.9428,97.7702,97.8085,42786.0
2023-02-23 11:50:00,101.99,101.99,101.81,101.83,38224.0,97.8085,97.8085,97.6359,97.6551,38224.0
2023-02-23 12:00:00,101.81,101.92,101.75,101.79,28242.0,97.6359,97.7414,97.5784,97.6167,28242.0
2023-02-23 12:10:00,101.78,101.96,101.67,101.82,45596.0,97.6071,97.7798,97.5016,97.6455,45596.0
2023-02-23 12:20:00,101.84,101.85,101.66,101.85,39199.0,97.6647,97.6743,97.4921,97.6743,39199.0
2023-02-23 12:30:00,101.84,102.01,101.79,101.93,29688.0,97.6647,97.8277,97.6167,97.751,29688.0
2023-02-23 12:40:00,101.97,102.01,101.84,101.92,28808.0,97.7893,97.8277,97.6647,97.7414,28808.0
2023-02-23 12:50:00,101.92,101.99,101.9,101.98,25467.0,97.7414,97.8085,97.7222,97.7989,25467.0
2023-02-23 13:00:00,101.99,102.15,101.87,101.94,68942.0,97.8085,97.962,97.6934,97.7606,68942.0
2023-02-23 13:10:00,101.95,102.07,101.87,102.07,36492.0,97.7702,97.8852,97.6934,97.8852,36492.0
2023-02-23 13:20:00,102.06,102.08,101.91,102.03,53808.0,97.8757,97.8948,97.7318,97.8469,53808.0
2023-02-23 13:30:00,102.04,102.07,101.94,102.05,25763.0,97.8565,97.8852,97.7606,97.8661,25763.0
2023-02-23 13:40:00,102.06,102.23,102.04,102.17,57691.0,97.8757,98.0387,97.8565,97.9811,57691.0
2023-02-23 13:50:00,102.19,102.23,102.08,102.16,33616.0,98.0003,98.0387,97.8948,97.9716,33616.0
2023-02-23 14:00:00,102.16,102.27,102.09,102.25,31070.0,97.9716,98.077,97.9044,98.0579,31070.0
2023-02-23 14:10:00,102.25,102.63,102.21,102.6,69348.0,98.0579,98.4223,98.0195,98.3935,69348.0
2023-02-23 14:20:00,102.58,102.7,102.56,102.64,55011.0,98.3743,98.4894,98.3552,98.4319,55011.0
2023-02-23 14:30:00,102.65,102.86,102.65,102.83,104364.0,98.4415,98.6429,98.4415,98.6141,104364.0
2023-02-23 14:40:00,102.83,102.86,102.75,102.82,43072.0,98.6141,98.6429,98.5374,98.6045,43072.0
2023-02-23 14:50:00,102.82,102.85,102.72,102.76,73195.0,98.6045,98.6333,98.5086,98.547,73195.0
2023-02-23 15:00:00,102.77,103.02,102.77,102.91,94360.0,98.5565,98.7963,98.5565,98.6908,94360.0
2023-02-23 15:10:00,102.91,103.08,102.9,102.97,67060.0,98.6908,98.8538,98.6812,98.7483,67060.0
2023-02-23 15:20:00,102.97,103.16,102.91,103.14,49029.0,98.7483,98.9306,98.6908,98.9114,49029.0
2023-02-23 15:30:00,103.14,103.19,103.06,103.11,56473.0,98.9114,98.9593,98.8347,98.8826,56473.0
2023-02-23 15:40:00,103.12,103.14,103.01,103.04,69040.0,98.8922,98.9114,98.7867,98.8155,69040.0
2023-02-23 15:50:00,103.05,103.1,102.9,103.0,193589.0,98.8251,98.873,98.6812,98.7771,193589.0
2023-02-24 09:30:00,101.6,101.94,101.29,101.75,158588.0,97.4345,97.7606,97.1372,97.5784,158588.0
2023-02-24 09:40:00,101.78,101.8,101.15,101.25,144895.0,97.6071,97.6263,97.003,97.0989,144895.0
2023-02-24 09:50:00,101.25,101.65,101.23,101.53,84567.0,97.0989,97.4825,97.0797,97.3674,84567.0
2023-02-24 10:00:00,101.47,101.97,101.46,101.74,62843.0,97.3098,97.7893,97.3003,97.5688,62843.0
2023-02-24 10:10:00,101.72,101.73,101.25,101.36,60054.0,97.5496,97.5592,97.0989,97.2044,60054.0
2023-02-24 10:20:00,101.37,101.44,101.2,101.39,40149.0,97.2139,97.2811,97.0509,97.2331,40149.0
2023-02-24 10:30:00,101.41,101.46,101.24,101.33,57625.0,97.2523,97.3003,97.0893,97.1756,57625.0
2023-02-24 10:40:00,101.31,101.56,101.25,101.42,45899.0,97.1564,97.3962,97.0989,97.2619,45899.0
2023-02-24 10:50:00,101.43,101.48,101.32,101.46,31057.0,97.2715,97.3194,97.166,97.3003,31057.0
2023-02-24 11:00:00,101.46,101.67,101.42,101.65,23255.0,97.3003,97.5016,97.2619,97.4825,23255.0
2023-02-24 11:10:00,101.66,101.78,101.62,101.75,21656.0,97.4921,97.6071,97.4537,97.5784,21656.0
2023-02-24 11:20:00,101.76,102.0,101.6,101.9,75685.0,97.588,97.8181,97.4345,97.7222,75685.0
2023-02-24 11:30:00,101.91,101.99,101.67,101.72,51475.0,97.7318,97.8085,97.5016,97.5496,51475.0
2023-02-24 11:40:00,101.72,102.04,101.72,102.01,38226.0,97.5496,97.8565,97.5496,97.8277,38226.0
2023-02-24 11:50:00,102.02,102.16,101.88,101.93,35964.0,97.8373,97.9716,97.703,97.751,35964.0
2023-02-24 12:00:00,101.93,101.97,101.79,101.86,24952.0,97.751,97.7893,97.6167,97.6839,24952.0
2023-02-24 12:10:00,101.86,101.92,101.77,101.83,38508.0,97.6839,97.7414,97.5975,97.6551,38508.0
2023-02-24 12:20:00,101.83,101.89,101.71,101.84,22861.0,97.6551,97.7126,97.54,97.6647,22861.0
2023-02-24 12:30:00,101.85,101.92,101.68,101.68,29328.0,97.6743,97.7414,97.5112,97.5112,29328.0
2023-02-24 12:40:00,101.71,101.75,101.6,101.64,27180.0,97.54,97.5784,97.4345,97.4729,27180.0
2023-02-24 12:50:00,101.62,101.64,101.52,101.54,11917.0,97.4537,97.4729,97.3578,97.377,11917.0
2023-02-24 13:00:00,101.54,101.6,101.49,101.51,38949.0,97.377,97.4345,97.329,97.3482,38949.0
2023-02-24 13:10:00,101.52,101.62,101.52,101.61,29444.0,97.3578,97.4537,97.3578,97.4441,29444.0
2023-02-24 13:20:00,101.62,101.76,101.61,101.69,33169.0,97.4537,97.588,97.4441,97.5208,33169.0
2023-02-24 13:30:00,101.67,101.67,101.5,101.66,31864.0,97.5016,97.5016,97.3386,97.4921,31864.0
2023-02-24 13:40:00,101.68,101.82,101.66,101.76,24616.0,97.5112,97.6455,97.4921,97.588,24616.0
2023-02-24 13:50:00,101.76,101.84,101.74,101.8,17424.0,97.588,97.6647,97.5688,97.6263,17424.0
2023-02-24 14:00:00,101.81,101.91,101.76,101.86,25149.0,97.6359,97.7318,97.588,97.6839,25149.0
2023-02-24 14:10:00,101.86,101.94,101.73,101.94,18926.0,97.6839,97.7606,97.5592,97.7606,18926.0
2023-02-24 14:20:00,101.94,101.98,101.84,101.89,63612.0,97.7606,97.7989,97.6647,97.7126,63612.0
2023-02-24 14:30:00,101.9,101.91,101.82,101.89,56627.0,97.7222,97.7318,97.6455,97.7126,56627.0
2023-02-24 14:40:00,101.87,102.08,101.75,102.07,30498.0,97.6934,97.8948,97.5784,97.8852,30498.0
2023-02-24 14:50:00,102.08,102.24,102.06,102.2,44248.0,97.8948,98.0483,97.8757,98.0099,44248.0
2023-02-24 15:00:00,102.22,102.25,102.08,102.21,145179.0,98.0291,98.0579,97.8948,98.0195,145179.0
2023-02-24 15:10:00,102.23,102.23,102.03,102.14,105674.0,98.0387,98.0387,97.8469,97.9524,105674.0
2023-02-24 15:20:00,102.13,102.22,102.03,102.05,136998.0,97.9428,98.0291,97.8469,97.8661,136998.0
2023-02-24 15:30:00,102.06,102.08,101.79,101.83,130983.0,97.8757,97.8948,97.6167,97.6551,130983.0
2023-02-24 15:40:00,101.83,101.91,101.81,101.87,145287.0,97.6551,97.7318,97.6359,97.6934,145287.0
2023-02-24 15:50:00,101.88,102.23,101.78,102.19,186969.0,97.703,98.0387,97.6071,98.0003,186969.0
2023-02-27 09:30:00,103.08,103.15,102.83,102.86,141954.0,98.8538,98.921,98.6141,98.6429,141954.0
2023-02-27 09:40:00,102.85,103.0,102.67,103.0,142612.0,98.6333,98.7771,98.4606,98.7771,142612.0
2023-02-27 09:50:00,103.0,103.41,102.99,103.39,48185.0,98.7771,99.1703,98.7675,99.1511,48185.0
2023-02-27 10:00:00,103.39,103.58,103.34,103.52,55368.0,99.1511,99.3333,99.1032,99.2758,55368.0
2023-02-27 10:10:00,103.53,103.58,103.39,103.5,32732.0,99.2854,99.3333,99.1511,99.2566,32732.0
2023-02-27 10:20:00,103.51,103.51,103.29,103.29,36563.0,99.2662,99.2662,99.0552,99.0552,36563.0
2023-02-27 10:30:00,103.29,103.34,102.93,102.98,180688.0,99.0552,99.1032,98.71,98.7579,180688.0
2023-02-27 10:40:00,102.94,103.05,102.8,103.02,186880.0,98.7196,98.8251,98.5853,98.7963,186880.0
2023-02-27 10:50:00,103.03,103.05,102.83,102.99,63894.0,98.8059,98.8251,98.6141,98.7675,63894.0
2023-02-27 11:00:00,103.04,103.21,103.04,103.2,23026.0,98.8155,98.9785,98.8155,98.9689,23026.0
2023-02-27 11:10:00,103.2,103.22,102.91,102.99,64048.0,98.9689,98.9881,98.6908,98.7675,64048.0
2023-02-27 11:20:00,102.98,103.04,102.93,102.95,34653.0,98.7579,98.8155,98.71,98.7292,34653.0
2023-02-27 11:30:00,102.95,102.95,102.67,102.81,54746.0,98.7292,98.7292,98.4606,98.5949,54746.0
2023-02-27 11:40:00,102.81,102.91,102.78,102.9,29937.0,98.5949,98.6908,98.5661,98.6812,29937.0
2023-02-27 11:50:00,102.88,102.93,102.86,102.92,14512.0,98.662,98.71,98.6429,98.7004,14512.0
2023-02-27 12:00:00,102.92,102.93,102.74,102.74,13656.0,98.7004,98.71,98.5278,98.5278,13656.0
2023-02-27 12:10:00,102.76,102.82,102.71,102.78,27444.0,98.547,98.6045,98.499,98.5661,27444.0
2023-02-27 12:20:00,102.76,102.76,102.62,102.69,33821.0,98.547,98.547,98.4127,98.4798,33821.0
2023-02-27 12:30:00,102.7,102.82,102.7,102.75,34586.0,98.4894,98.6045,98.4894,98.5374,34586.0
2023-02-27 12:40:00,102.75,102.77,102.66,102.74,23961.0,98.5374,98.5565,98.4511,98.5278,23961.0
2023-02-27 12:50:00,102.72,102.77,102.61,102.72,26776.0,98.5086,98.5565,98.4031,98.5086,26776.0
2023-02-27 13:00:00,102.73,102.77,102.7,102.76,15328.0,98.5182,98.5565,98.4894,98.547,15328.0
2023-02-27 13:10:00,102.75,102.85,102.73,102.81,32380.0,98.5374,98.6333,98.5182,98.5949,32380.0
2023-02-27 13:20:00,102.8,102.84,102.7,102.75,24796.0,98.5853,98.6237,98.4894,98.5374,24796.0
2023-02-27 13:30:00,102.75,102.79,102.68,102.7,37433.0,98.5374,98.5757,98.4702,98.4894,37433.0
2023-02-27 13:40:00,102.74,102.77,102.58,102.58,36520.0,98.5278,98.5565,98.3743,98.3743,36520.0
2023-02-27 13:50:00,102.58,102.8,102.57,102.75,18052.0,98.3743,98.5853,98.3647,98.5374,18052.0
2023-02-27 14:00:00,102.77,102.86,102.76,102.81,45564.0,98.5565,98.6429,98.547,98.5949,45564.0
2023-02-27 14:10:00,102.82,102.87,102.64,102.69,106871.0,98.6045,98.6524,98.4319,98.4798,106871.0
2023-02-27 14:20:00,102.67,102.68,102.58,102.66,56553.0,98.4606,98.4702,98.3743,98.4511,56553.0
2023-02-27 14:30:00,102.66,102.7,102.59,102.62,28053.0,98.4511,98.4894,98.3839,98.4127,28053.0
2023-02-27 14:40:00,102.62,102.63,102.31,102.4,46863.0,98.4127,98.4223,98.1154,98.2017,46863.0
2023-02-27 14:50:00,102.4,102.49,102.4,102.45,39048.0,98.2017,98.288,98.2017,98.2497,39048.0
2023-02-27 15:00:00,102.43,102.51,102.35,102.38,88701.0,98.2305,98.3072,98.1538,98.1825,88701.0
2023-02-27 15:10:00,102.38,102.44,102.26,102.29,48515.0,98.1825,98.2401,98.0675,98.0962,48515.0
2023-02-27 15:20:00,102.3,102.37,102.24,102.37,44145.0,98.1058,98.1729,98.0483,98.1729,44145.0
2023-02-27 15:30:00,102.36,102.37,102.16,102.21,56104.0,98.1634,98.1729,97.9716,98.0195,56104.0
2023-02-27 15:40:00,102.2,102.43,102.17,102.31,62364.0,98.0099,98.2305,97.9811,98.1154,62364.0
2023-02-27 15:50:00,102.32,102.49,102.29,102.43,182056.0,98.125,98.288,98.0962,98.2305,182056.0
2023-02-28 09:30:00,102.39,102.72,102.31,102.67,94777.0,98.1921,98.5086,98.1154,98.4606,94777.0
2023-02-28 09:40:00,102.73,102.98,102.71,102.86,87218.0,98.5182,98.7579,98.499,98.6429,87218.0
2023-02-28 09:50:00,102.85,103.05,102.8,102.87,36547.0,98.6333,98.8251,98.5853,98.6524,36547.0
2023-02-28 10:00:00,102.9,103.25,102.85,103.15,34758.0,98.6812,99.0169,98.6333,98.921,34758.0
2023-02-28 10:10:00,103.12,103.12,102.84,102.99,56884.0,98.8922,98.8922,98.6237,98.7675,56884.0
2023-02-28 10:20:00,102.99,103.26,102.97,103.01,31440.0,98.7675,99.0265,98.7483,98.7867,31440.0
2023-02-28 10:30:00,103.03,103.13,102.99,103.04,36671.0,98.8059,98.9018,98.7675,98.8155,36671.0
2023-02-28 10:40:00,103.02,103.18,102.81,102.89,28264.0,98.7963,98.9497,98.5949,98.6716,28264.0
2023-02-28 10:50:00,102.87,103.02,102.71,103.0,27620.0,98.6524,98.7963,98.499,98.7771,27620.0
2023-02-28 11:00:00,103.03,103.25,103.03,103.22,23929.0,98.8059,99.0169,98.8059,98.9881,23929.0
2023-02-28 11:10:00,103.23,103.31,103.18,103.31,16880.0,98.9977,99.0744,98.9497,99.0744,16880.0
2023-02-28 11:20:00,103.28,103.35,103.2,103.21,23160.0,99.0456,99.1128,98.9689,98.9785,23160.0
2023-02-28 11:30:00,103.23,103.25,103.06,103.1,20570.0,98.9977,99.0169,98.8347,98.873,20570.0
2023-02-28 11:40:00,103.07,103.11,102.98,103.01,55295.0,98.8442,98.8826,98.7579,98.7867,55295.0
2023-02-28 11:50:00,103.0,103.02,102.85,102.94,23032.0,98.7771,98.7963,98.6333,98.7196,23032.0
2023-02-28 12:00:00,102.95,103.0,102.91,102.96,34493.0,98.7292,98.7771,98.6908,98.7388,34493.0
2023-02-28 12:10:00,102.96,103.01,102.94,103.0,13890.0,98.7388,98.7867,98.7196,98.7771,13890.0
2023-02-28 12:20:00,103.0,103.09,103.0,103.08,32388.0,98.7771,98.8634,98.7771,98.8538,32388.0
2023-02-28 12:30:00,103.09,103.1,102.95,102.97,30073.0,98.8634,98.873,98.7292,98.7483,30073.0
2023-02-28 12:40:00,102.94,103.06,102.91,103.05,23545.0,98.7196,98.8347,98.6908,98.8251,23545.0
2023-02-28 12:50:00,103.05,103.21,103.04,103.18,38254.0,98.8251,98.9785,98.8155,98.9497,38254.0
2023-02-28 13:00:00,103.18,103.28,103.12,103.12,17658.0,98.9497,99.0456,98.8922,98.8922,17658.0
2023-02-28 13:10:00,103.14,103.2,103.13,103.16,82022.0,98.9114,98.9689,98.9018,98.9306,82022.0
2023-02-28 13:20:00,103.16,103.26,103.15,103.26,37754.0,98.9306,99.0265,98.921,99.0265,37754.0
2023-02-28 13:30:00,103.25,103.29,103.15,103.2,30275.0,99.0169,99.0552,98.921,98.9689,30275.0
2023-02-28 13:40:00,103.2,103.25,103.16,103.18,31811.0,98.9689,99.0169,98.9306,98.9497,31811.0
2023-02-28 13:50:00,103.17,103.21,103.14,103.17,24202.0,98.9401,98.9785,98.9114,98.9401,24202.0
2023-02-28 14:00:00,103.19,103.26,103.06,103.18,78319.0,98.9593,99.0265,98.8347,98.9497,78319.0
2023-02-28 14:10:00,103.17,103.19,103.09,103.12,20699.0,98.9401,98.9593,98.8634,98.8922,20699.0
2023-02-28 14:20:00,103.11,103.16,103.08,103.09,65020.0,98.8826,98.9306,98.8538,98.8634,65020.0
2023-02-28 14:30:00,103.09,103.15,103.03,103.13,89491.0,98.8634,98.921,98.8059,98.9018,89491.0
2023-02-28 14:40:00,103.13,103.17,103.07,103.12,39056.0,98.9018,98.9401,98.8442,98.8922,39056.0
2023-02-28 14:50:00,103.12,103.14,102.99,103.0,30715.0,98.8922,98.9114,98.7675,98.7771,30715.0
2023-02-28 15:00:00,103.02,103.03,102.93,103.0,42924.0,98.7963,98.8059,98.71,98.7771,42924.0
2023-02-28 15:10:00,103.01,103.07,102.96,102.97,50594.0,98.7867,98.8442,98.7388,98.7483,50594.0
2023-02-28 15:20:00,102.97,102.99,102.84,102.88,60810.0,98.7483,98.7675,98.6237,98.662,60810.0
2023-02-28 15:30:00,102.87,102.91,102.68,102.79,70950.0,98.6524,98.6908,98.4702,98.5757,70950.0
2023-02-28 15:40:00,102.78,102.86,102.72,102.76,84867.0,98.5661,98.6429,98.5086,98.547,84867.0
2023-02-28 15:50:00,102.75,102.75,102.35,102.35,216101.0,98.5374,98.5374,98.1538,98.1538,216101.0
2023-03-01 09:30:00,102.3,102.51,101.99,102.51,185373.0,98.1058,98.3072,97.8085,98.3072,185373.0
2023-03-01 09:40:00,102.51,102.94,102.36,102.92,107093.0,98.3072,98.7196,98.1634,98.7004,107093.0
2023-03-01 09:50:00,102.93,102.99,102.72,102.76,55324.0,98.71,98.7675,98.5086,98.547,55324.0
2023-03-01 10:00:00,102.8,102.92,102.52,102.59,71927.0,98.5853,98.7004,98.3168,98.3839,71927.0
2023-03-01 10:10:00,102.52,102.52,102.12,102.34,231674.0,98.3168,98.3168,97.9332,98.1442,231674.0
2023-03-01 10:20:00,102.39,102.49,102.31,102.42,21404.0,98.1921,98.288,98.1154,98.2209,21404.0
2023-03-01 10:30:00,102.41,102.79,102.27,102.61,61885.0,98.2113,98.5757,98.077,98.4031,61885.0
2023-03-01 10:40:00,102.62,102.82,102.62,102.78,529761.0,98.4127,98.6045,98.4127,98.5661,529761.0
2023-03-01 10:50:00,102.77,102.82,102.59,102.79,67859.0,98.5565,98.6045,98.3839,98.5757,67859.0
2023-03-01 11:00:00,102.71,102.74,102.13,102.15,49465.0,98.499,98.5278,97.9428,97.962,49465.0
2023-03-01 11:10:00,102.14,102.16,101.83,101.86,69603.0,97.9524,97.9716,97.6551,97.6839,69603.0
2023-03-01 11:20:00,101.87,102.04,101.82,101.96,57388.0,97.6934,97.8565,97.6455,97.7798,57388.0
2023-03-01 11:30:00,101.96,102.16,101.96,102.08,86615.0,97.7798,97.9716,97.7798,97.8948,86615.0
2023-03-01 11:40:00,102.09,102.59,102.09,102.5,83336.0,97.9044,98.3839,97.9044,98.2976,83336.0
2023-03-01 11:50:00,102.51,102.58,102.44,102.45,97081.0,98.3072,98.3743,98.2401,98.2497,97081.0
2023-03-01 12:00:00,102.46,102.58,102.43,102.57,22072.0,98.2593,98.3743,98.2305,98.3647,22072.0
2023-03-01 12:10:00,102.61,102.72,102.49,102.64,28098.0,98.4031,98.5086,98.288,98.4319,28098.0
2023-03-01 12:20:00,102.63,102.76,102.61,102.61,33843.0,98.4223,98.547,98.4031,98.4031,33843.0
2023-03-01 12:30:00,102.64,102.71,102.58,102.66,33275.0,98.4319,98.499,98.3743,98.4511,33275.0
2023-03-01 12:40:00,102.65,102.76,102.62,102.69,48613.0,98.4415,98.547,98.4127,98.4798,48613.0
2023-03-01 12:50:00,102.7,102.76,102.59,102.67,20047.0,98.4894,98.547,98.3839,98.4606,20047.0
2023-03-01 13:00:00,102.65,102.65,102.54,102.56,86978.0,98.4415,98.4415,98.336,98.3552,86978.0
2023-03-01 13:10:00,102.59,102.71,102.56,102.65,17961.0,98.3839,98.499,98.3552,98.4415,17961.0
2023-03-01 13:20:00,102.62,102.64,102.47,102.47,24134.0,98.4127,98.4319,98.2688,98.2688,24134.0
2023-03-01 13:30:00,102.48,102.48,102.34,102.41,19232.0,98.2784,98.2784,98.1442,98.2113,19232.0
2023-03-01 13:40:00,102.43,102.43,102.25,102.32,43449.0,98.2305,98.2305,98.0579,98.125,43449.0
2023-03-01 13:50:00,102.32,102.42,102.29,102.4,72521.0,98.125,98.2209,98.0962,98.2017,72521.0
2023-03-01 14:00:00,102.39,102.4,102.24,102.3,59901.0,98.1921,98.2017,98.0483,98.1058,59901.0
2023-03-01 14:10:00,102.32,102.47,102.3,102.33,108634.0,98.125,98.2688,98.1058,98.1346,108634.0
2023-03-01 14:20:00,102.33,102.36,102.2,102.22,37960.0,98.1346,98.1634,98.0099,98.0291,37960.0
2023-03-01 14:30:00,102.2,102.29,102.19,102.27,90639.0,98.0099,98.0962,98.0003,98.077,90639.0
2023-03-01 14:40:00,102.26,102.26,102.18,102.2,56007.0,98.0675,98.0675,97.9907,98.0099,56007.0
2023-03-01 14:50:00,102.2,102.25,102.1,102.18,75531.0,98.0099,98.0579,97.914,97.9907,75531.0
2023-03-01 15:00:00,102.19,102.4,102.18,102.39,76948.0,98.0003,98.2017,97.9907,98.1921,76948.0
2023-03-01 15:10:00,102.39,102.5,102.34,102.48,97517.0,98.1921,98.2976,98.1442,98.2784,97517.0
2023-03-01 15:20:00,102.48,102.51,102.32,102.38,84445.0,98.2784,98.3072,98.125,98.1825,84445.0
2023-03-01 15:30:00,102.38,102.57,102.36,102.51,99233.0,98.1825,98.3647,98.1634,98.3072,99233.0
2023-03-01 15:40:00,102.52,102.66,102.51,102.65,100845.0,98.3168,98.4511,98.3072,98.4415,100845.0
2023-03-01 15:50:00,102.65,102.67,102.57,102.65,206780.0,98.4415,98.4606,98.3647,98.4415,206780.0
2023-03-02 09:30:00,101.79,101.99,101.48,101.72,472671.0,97.6167,97.8085,97.3194,97.5496,472671.0
2023-03-02 09:40:00,101.72,101.73,101.5,101.66,42137.0,97.5496,97.5592,97.3386,97.4921,42137.0
2023-03-02 09:50:00,101.66,102.05,101.6,101.94,90652.0,97.4921,97.8661,97.4345,97.7606,90652.0
2023-03-02 10:00:00,101.92,102.23,101.91,102.18,28599.0,97.7414,98.0387,97.7318,97.9907,28599.0
2023-03-02 10:10:00,102.16,102.17,101.88,101.88,39212.0,97.9716,97.9811,97.703,97.703,39212.0
2023-03-02 10:20:00,101.88,102.12,101.62,102.06,532771.0,97.703,97.9332,97.4537,97.8757,532771.0
2023-03-02 10:30:00,102.06,102.27,102.01,102.06,40770.0,97.8757,98.077,97.8277,97.8757,40770.0
2023-03-02 10:40:00,102.05,102.14,102.01,102.06,42897.0,97.8661,97.9524,97.8277,97.8757,42897.0
2023-03-02 10:50:00,102.14,102.27,102.11,102.16,23812.0,97.9524,98.077,97.9236,97.9716,23812.0
2023-03-02 11:00:00,102.15,102.29,102.12,102.26,28594.0,97.962,98.0962,97.9332,98.0675,28594.0
2023-03-02 11:10:00,102.26,102.37,102.22,102.26,36605.0,98.0675,98.1729,98.0291,98.0675,36605.0
2023-03-02 11:20:00,102.3,102.3,102.1,102.14,51151.0,98.1058,98.1058,97.914,97.9524,51151.0
2023-03-02 11:30:00,102.15,102.22,102.1,102.15,41100.0,97.962,98.0291,97.914,97.962,41100.0
2023-03-02 11:40:00,102.16,102.23,102.15,102.22,35270.0,97.9716,98.0387,97.962,98.0291,35270.0
2023-03-02 11:50:00,102.23,102.3,102.12,102.24,34982.0,98.0387,98.1058,97.9332,98.0483,34982.0
2023-03-02 12:00:00,102.25,102.31,102.2,102.27,38717.0,98.0579,98.1154,98.0099,98.077,38717.0
2023-03-02 12:10:00,102.24,102.26,102.12,102.13,16274.0,98.0483,98.0675,97.9332,97.9428,16274.0
2023-03-02 12:20:00,102.13,102.29,102.11,102.26,11183.0,97.9428,98.0962,97.9236,98.0675,11183.0
2023-03-02 12:30:00,102.27,102.43,102.24,102.28,38005.0,98.077,98.2305,98.0483,98.0866,38005.0
2023-03-02 12:40:00,102.28,102.29,102.21,102.21,19894.0,98.0866,98.0962,98.0195,98.0195,19894.0
2023-03-02 12:50:00,102.21,102.36,102.21,102.33,40602.0,98.0195,98.1634,98.0195,98.1346,40602.0
2023-03-02 13:00:00,102.31,102.35,102.24,102.27,39771.0,98.1154,98.1538,98.0483,98.077,39771.0
2023-03-02 13:10:00,102.27,102.31,102.2,102.27,49513.0,98.077,98.1154,98.0099,98.077,49513.0
2023-03-02 13:20:00,102.28,102.3,102.15,102.2,14806.0,98.0866,98.1058,97.962,98.0099,14806.0
2023-03-02 13:30:00,102.19,102.65,102.16,102.47,49605.0,98.0003,98.4415,97.9716,98.2688,49605.0
2023-03-02 13:40:00,102.48,102.53,102.37,102.46,48913.0,98.2784,98.3264,98.1729,98.2593,48913.0
2023-03-02 13:50:00,102.44,102.69,102.43,102.69,30467.0,98.2401,98.4798,98.2305,98.4798,30467.0
2023-03-02 14:00:00,102.71,102.91,102.7,102.77,60441.0,98.499,98.6908,98.4894,98.5565,60441.0
2023-03-02 14:10:00,102.79,102.82,102.61,102.7,28550.0,98.5757,98.6045,98.4031,98.4894,28550.0
2023-03-02 14:20:00,102.72,102.91,102.67,102.86,49235.0,98.5086,98.6908,98.4606,98.6429,49235.0
2023-03-02 14:30:00,102.87,102.92,102.69,102.73,38079.0,98.6524,98.7004,98.4798,98.5182,38079.0
2023-03-02 14:40:00,102.73,102.79,102.72,102.77,198875.0,98.5182,98.5757,98.5086,98.5565,198875.0
2023-03-02 14:50:00,102.78,102.82,102.71,102.78,116697.0,98.5661,98.6045,98.499,98.5661,116697.0
2023-03-02 15:00:00,102.77,102.87,102.69,102.73,88249.0,98.5565,98.6524,98.4798,98.5182,88249.0
2023-03-02 15:10:00,102.73,102.92,102.73,102.77,80002.0,98.5182,98.7004,98.5182,98.5565,80002.0
2023-03-02 15:20:00,102.77,102.92,102.76,102.87,58253.0,98.5565,98.7004,98.547,98.6524,58253.0
2023-03-02 15:30:00,102.87,103.15,102.86,103.1,90576.0,98.6524,98.921,98.6429,98.873,90576.0
2023-03-02 15:40:00,103.1,103.12,102.94,102.99,69853.0,98.873,98.8922,98.7196,98.7675,69853.0
2023-03-02 15:50:00,102.95,102.97,102.78,102.94,121354.0,98.7292,98.7483,98.5661,98.7196,121354.0
2023-03-03 09:30:00,103.48,103.48,102.93,102.93,173159.0,99.2374,99.2374,98.71,98.71,173159.0
2023-03-03 09:40:00,102.95,103.11,102.88,103.04,53127.0,98.7292,98.8826,98.662,98.8155,53127.0
2023-03-03 09:50:00,103.06,103.17,102.93,103.04,61534.0,98.8347,98.9401,98.71,98.8155,61534.0
2023-03-03 10:00:00,103.03,103.12,102.61,102.68,93428.0,98.8059,98.8922,98.4031,98.4702,93428.0
2023-03-03 10:10:00,102.62,103.02,102.59,102.99,43334.0,98.4127,98.7963,98.3839,98.7675,43334.0
2023-03-03 10:20:00,103.0,103.28,102.99,103.13,71025.0,98.7771,99.0456,98.7675,98.9018,71025.0
2023-03-03 10:30:00,103.14,103.19,103.07,103.1,29131.0,98.9114,98.9593,98.8442,98.873,29131.0
2023-03-03 10:40:00,103.09,103.13,102.99,103.03,29414.0,98.8634,98.9018,98.7675,98.8059,29414.0
2023-03-03 10:50:00,103.04,103.04,102.87,102.9,29481.0,98.8155,98.8155,98.6524,98.6812,29481.0
2023-03-03 11:00:00,102.92,103.09,102.91,103.09,25783.0,98.7004,98.8634,98.6908,98.8634,25783.0
2023-03-03 11:10:00,103.08,103.24,102.98,103.22,174603.0,98.8538,99.0073,98.7579,98.9881,174603.0
2023-03-03 11:20:00,103.2,103.29,103.16,103.29,178175.0,98.9689,99.0552,98.9306,99.0552,178175.0
2023-03-03 11:30:00,103.28,103.46,103.27,103.36,253894.0,99.0456,99.2183,99.036,99.1224,253894.0
2023-03-03 11:40:00,103.36,103.48,103.3,103.47,46932.0,99.1224,99.2374,99.0648,99.2278,46932.0
2023-03-03 11:50:00,103.45,103.81,103.45,103.73,107686.0,99.2087,99.5539,99.2087,99.4772,107686.0
2023-03-03 12:00:00,103.74,103.83,103.72,103.76,91520.0,99.4868,99.5731,99.4676,99.506,91520.0
2023-03-03 12:10:00,103.77,103.83,103.75,103.8,73619.0,99.5155,99.5731,99.4964,99.5443,73619.0
2023-03-03 12:20:00,103.8,103.86,103.76,103.83,33412.0,99.5443,99.6019,99.506,99.5731,33412.0
2023-03-03 12:30:00,103.83,103.86,103.76,103.79,42766.0,99.5731,99.6019,99.506,99.5347,42766.0
2023-03-03 12:40:00,103.79,103.86,103.76,103.85,48689.0,99.5347,99.6019,99.506,99.5923,48689.0
2023-03-03 12:50:00,103.85,103.95,103.83,103.94,67718.0,99.5923,99.6882,99.5731,99.6786,67718.0
2023-03-03 13:00:00,103.95,104.0,103.91,103.97,40388.0,99.6882,99.7361,99.6498,99.7073,40388.0
2023-03-03 13:10:00,103.98,104.05,103.96,103.99,63901.0,99.7169,99.7841,99.6978,99.7265,63901.0
2023-03-03 13:20:00,104.0,104.04,103.94,104.02,30862.0,99.7361,99.7745,99.6786,99.7553,30862.0
2023-03-03 13:30:00,104.03,104.07,103.97,104.0,23161.0,99.7649,99.8032,99.7073,99.7361,23161.0
2023-03-03 13:40:00,104.0,104.09,103.97,104.05,359192.0,99.7361,99.8224,99.7073,99.7841,359192.0
2023-03-03 13:50:00,104.05,104.05,103.99,104.04,44916.0,99.7841,99.7841,99.7265,99.7745,44916.0
2023-03-03 14:00:00,104.04,104.05,103.97,104.04,25534.0,99.7745,99.7841,99.7073,99.7745,25534.0
2023-03-03 14:10:00,104.04,104.16,104.04,104.14,30241.0,99.7745,99.8896,99.7745,99.8704,30241.0
2023-03-03 14:20:00,104.16,104.19,104.13,104.17,254275.0,99.8896,99.9183,99.8608,99.8991,254275.0
2023-03-03 14:30:00,104.16,104.19,104.13,104.13,23864.0,99.8896,99.9183,99.8608,99.8608,23864.0
2023-03-03 14:40:00,104.14,104.23,104.12,104.21,28482.0,99.8704,99.9567,99.8512,99.9375,28482.0
2023-03-03 14:50:00,104.22,104.26,104.2,104.24,36877.0,99.9471,99.9855,99.9279,99.9663,36877.0
2023-03-03 15:00:00,104.24,104.35,104.22,104.33,102949.0,99.9663,100.0718,99.9471,100.0526,102949.0
2023-03-03 15:10:00,104.33,104.33,104.21,104.23,102202.0,100.0526,100.0526,99.9375,99.9567,102202.0
2023-03-03 15:20:00,104.23,104.28,104.18,104.26,138699.0,99.9567,100.0046,99.9087,99.9855,138699.0
2023-03-03 15:30:00,104.26,104.27,104.12,104.15,126411.0,99.9855,99.995,99.8512,99.88,126411.0
2023-03-03 15:40:00,104.14,104.16,104.06,104.09,150818.0,99.8704,99.8896,99.7937,99.8224,150818.0
2023-03-03 15:50:00,104.1,104.18,104.05,104.15,197317.0,99.832,99.9087,99.7841,99.88,197317.0
2023-03-06 09:30:00,104.19,104.19,103.71,103.75,292923.0,99.9183,99.9183,99.458,99.4964,292923.0
2023-03-06 09:40:00,103.75,103.79,103.54,103.57,279818.0,99.4964,99.5347,99.295,99.3237,279818.0
2023-03-06 09:50:00,103.57,103.68,103.44,103.48,153440.0,99.3237,99.4292,99.1991,99.2374,153440.0
2023-03-06 10:00:00,103.48,103.58,103.28,103.52,248174.0,99.2374,99.3333,99.0456,99.2758,248174.0
2023-03-06 10:10:00,103.53,103.69,103.43,103.58,183799.0,99.2854,99.4388,99.1895,99.3333,183799.0
2023-03-06 10:20:00,103.61,103.63,103.4,103.41,61332.0,99.3621,99.3813,99.1607,99.1703,61332.0
2023-03-06 10:30:00,103.41,103.47,103.16,103.19,117174.0,99.1703,99.2278,98.9306,98.9593,117174.0
2023-03-06 10:40:00,103.18,103.33,103.05,103.09,184800.0,98.9497,99.0936,98.8251,98.8634,184800.0
2023-03-06 10:50:00,103.06,103.16,103.0,103.0,86735.0,98.8347,98.9306,98.7771,98.7771,86735.0
2023-03-06 11:00:00,103.01,103.13,102.97,103.03,42688.0,98.7867,98.9018,98.7483,98.8059,42688.0
2023-03-06 11:10:00,103.03,103.06,102.89,103.02,143741.0,98.8059,98.8347,98.6716,98.7963,143741.0
2023-03-06 11:20:00,103.02,103.04,102.82,102.84,80553.0,98.7963,98.8155,98.6045,98.6237,80553.0
2023-03-06 11:30:00,102.85,102.87,102.75,102.77,32261.0,98.6333,98.6524,98.5374,98.5565,32261.0
2023-03-06 11:40:00,102.77,102.78,102.58,102.64,59966.0,98.5565,98.5661,98.3743,98.4319,59966.0
2023-03-06 11:50:00,102.64,102.65,102.5,102.57,71964.0,98.4319,98.4415,98.2976,98.3647,71964.0
2023-03-06 12:00:00,102.56,102.61,102.45,102.53,50315.0,98.3552,98.4031,98.2497,98.3264,50315.0
2023-03-06 12:10:00,102.54,102.63,102.53,102.6,58338.0,98.336,98.4223,98.3264,98.3935,58338.0
2023-03-06 12:20:00,102.6,102.62,102.44,102.48,29334.0,98.3935,98.4127,98.2401,98.2784,29334.0
2023-03-06 12:30:00,102.47,102.47,102.29,102.32,45876.0,98.2688,98.2688,98.0962,98.125,45876.0
2023-03-06 12:40:00,102.31,102.34,102.07,102.09,38623.0,98.1154,98.1442,97.8852,97.9044,38623.0
2023-03-06 12:50:00,102.06,102.1,102.0,102.05,65977.0,97.8757,97.914,97.8181,97.8661,65977.0
2023-03-06 13:00:00,102.04,102.08,101.88,101.94,47971.0,97.8565,97.8948,97.703,97.7606,47971.0
2023-03-06 13:10:00,101.94,101.97,101.9,101.94,59637.0,97.7606,97.7893,97.7222,97.7606,59637.0
2023-03-06 13:20:00,101.96,101.96,101.8,101.9,31553.0,97.7798,97.7798,97.6263,97.7222,31553.0
2023-03-06 13:30:00,101.89,101.89,101.75,101.76,76069.0,97.7126,97.7126,97.5784,97.588,76069.0
2023-03-06 13:40:00,101.77,101.84,101.69,101.71,40397.0,97.5975,97.6647,97.5208,97.54,40397.0
2023-03-06 13:50:00,101.7,101.76,101.63,101.7,81138.0,97.5304,97.588,97.4633,97.5304,81138.0
2023-03-06 14:00:00,101.71,101.79,101.68,101.77,47236.0,97.54,97.6167,97.5112,97.5975,47236.0
2023-03-06 14:10:00,101.77,101.8,101.61,101.65,54395.0,97.5975,97.6263,97.4441,97.4825,54395.0
2023-03-06 14:20:00,101.64,101.67,101.5,101.63,68802.0,97.4729,97.5016,97.3386,97.4633,68802.0
2023-03-06 14:30:00,101.63,101.71,101.58,101.63,51261.0,97.4633,97.54,97.4153,97.4633,51261.0
2023-03-06 14:40:00,101.63,101.67,101.47,101.47,80178.0,97.4633,97.5016,97.3098,97.3098,80178.0
2023-03-06 14:50:00,101.46,101.58,101.43,101.45,92589.0,97.3003,97.4153,97.2715,97.2907,92589.0
2023-03-06 15:00:00,101.46,101.5,101.35,101.48,86966.0,97.3003,97.3386,97.1948,97.3194,86966.0
2023-03-06 15:10:00,101.48,101.52,101.33,101.37,177187.0,97.3194,97.3578,97.1756,97.2139,177187.0
2023-03-06 15:20:00,101.36,101.46,101.31,101.31,126232.0,97.2044,97.3003,97.1564,97.1564,126232.0
2023-03-06 15:30:00,101.31,101.54,101.29,101.53,170749.0,97.1564,97.377,97.1372,97.3674,170749.0
2023-03-06 15:40:00,101.53,101.74,101.49,101.72,162098.0,97.3674,97.5688,97.329,97.5496,162098.0
2023-03-06 15:50:00,101.72,101.82,101.65,101.79,266915.0,97.5496,97.6455,97.4825,97.6167,266915.0
2023-03-07 09:30:00,101.71,101.81,101.51,101.73,139913.0,97.54,97.6359,97.3482,97.5592,139913.0
2023-03-07 09:40:00,101.73,101.82,101.54,101.79,79976.0,97.5592,97.6455,97.377,97.6167,79976.0
2023-03-07 09:50:00,101.81,102.01,101.73,102.0,128993.0,97.6359,97.8277,97.5592,97.8181,128993.0
2023-03-07 10:00:00,102.0,102.0,101.15,101.17,149402.0,97.8181,97.8181,97.003,97.0221,149402.0
2023-03-07 10:10:00,101.19,101.49,101.06,101.35,112785.0,97.0413,97.329,96.9167,97.1948,112785.0
2023-03-07 10:20:00,101.35,101.69,101.26,101.35,109711.0,97.1948,97.5208,97.1085,97.1948,109711.0
2023-03-07 10:30:00,101.31,101.74,101.29,101.49,81623.0,97.1564,97.5688,97.1372,97.329,81623.0
2023-03-07 10:40:00,101.48,101.49,101.1,101.31,66293.0,97.3194,97.329,96.955,97.1564,66293.0
2023-03-07 10:50:00,101.31,101.33,100.92,100.92,51803.0,97.1564,97.1756,96.7824,96.7824,51803.0
2023-03-07 11:00:00,100.9,101.17,100.88,101.12,54145.0,96.7632,97.0221,96.744,96.9742,54145.0
2023-03-07 11:10:00,101.12,101.22,100.97,101.01,48794.0,96.9742,97.0701,96.8303,96.8687,48794.0
2023-03-07 11:20:00,101.04,101.04,100.85,100.88,53450.0,96.8975,96.8975,96.7153,96.744,53450.0
2023-03-07 11:30:00,100.86,101.06,100.86,101.02,42850.0,96.7249,96.9167,96.7249,96.8783,42850.0
2023-03-07 11:40:00,101.06,101.22,100.92,101.2,72264.0,96.9167,97.0701,96.7824,97.0509,72264.0
2023-03-07 11:50:00,101.18,101.24,100.95,100.96,49367.0,97.0317,97.0893,96.8112,96.8208,49367.0
2023-03-07 12:00:00,100.95,101.02,100.84,100.9,44604.0,96.8112,96.8783,96.7057,96.7632,44604.0
2023-03-07 12:10:00,100.89,101.1,100.87,101.1,39974.0,96.7536,96.955,96.7344,96.955,39974.0
2023-03-07 12:20:00,101.11,101.45,101.11,101.2,134507.0,96.9646,97.2907,96.9646,97.0509,134507.0
2023-03-07 12:30:00,101.19,101.24,101.08,101.14,37616.0,97.0413,97.0893,96.9358,96.9934,37616.0
2023-03-07 12:40:00,101.12,101.21,101.01,101.19,27753.0,96.9742,97.0605,96.8687,97.0413,27753.0
2023-03-07 12:50:00,101.16,101.23,100.98,100.98,32229.0,97.0126,97.0797,96.8399,96.8399,32229.0
2023-03-07 13:00:00,100.98,101.0,100.77,100.81,50417.0,96.8399,96.8591,96.6385,96.6769,50417.0
2023-03-07 13:10:00,100.8,100.83,100.72,100.73,29862.0,96.6673,96.6961,96.5906,96.6002,29862.0
2023-03-07 13:20:00,100.74,100.77,100.66,100.73,26308.0,96.6098,96.6385,96.5331,96.6002,26308.0
2023-03-07 13:30:00,100.74,100.83,100.62,100.64,34494.0,96.6098,96.6961,96.4947,96.5139,34494.0
2023-03-07 13:40:00,100.65,100.65,100.46,100.47,27941.0,96.5235,96.5235,96.3413,96.3508,27941.0
2023-03-07 13:50:00,100.46,100.54,100.44,100.49,104972.0,96.3413,96.418,96.3221,96.37,104972.0
2023-03-07 14:00:00,100.49,100.62,100.48,100.57,27679.0,96.37,96.4947,96.3604,96.4467,27679.0
2023-03-07 14:10:00,100.55,100.65,100.53,100.62,124465.0,96.4276,96.5235,96.4084,96.4947,124465.0
2023-03-07 14:20:00,100.63,100.64,100.49,100.57,71989.0,96.5043,96.5139,96.37,96.4467,71989.0
2023-03-07 14:30:00,100.58,100.63,100.53,100.53,68021.0,96.4563,96.5043,96.4084,96.4084,68021.0
2023-03-07 14:40:00,100.53,100.58,100.46,100.49,35614.0,96.4084,96.4563,96.3413,96.37,35614.0
2023-03-07 14:50:00,100.47,100.52,100.45,100.48,36847.0,96.3508,96.3988,96.3317,96.3604,36847.0
2023-03-07 15:00:00,100.5,100.63,100.5,100.61,48232.0,96.3796,96.5043,96.3796,96.4851,48232.0
2023-03-07 15:10:00,100.61,100.81,100.61,100.8,109785.0,96.4851,96.6769,96.4851,96.6673,109785.0
2023-03-07 15:20:00,100.8,100.8,100.67,100.71,118766.0,96.6673,96.6673,96.5426,96.581,118766.0
2023-03-07 15:30:00,100.72,101.0,100.69,100.93,68275.0,96.5906,96.8591,96.5618,96.792,68275.0
2023-03-07 15:40:00,100.95,100.99,100.77,100.8,54982.0,96.8112,96.8495,96.6385,96.6673,54982.0
2023-03-07 15:50:00,100.8,100.85,100.73,100.76,182113.0,96.6673,96.7153,96.6002,96.629,182113.0
2023-03-08 09:30:00,100.85,101.05,100.31,100.34,170441.0,96.7153,96.9071,96.1974,96.2262,170441.0
2023-03-08 09:40:00,100.38,100.68,100.32,100.66,104108.0,96.2645,96.5522,96.207,96.5331,104108.0
2023-03-08 09:50:00,100.67,100.95,100.67,100.91,38452.0,96.5426,96.8112,96.5426,96.7728,38452.0
2023-03-08 10:00:00,100.92,100.98,100.44,100.94,146631.0,96.7824,96.8399,96.3221,96.8016,146631.0
2023-03-08 10:10:00,100.89,101.09,100.79,100.8,63072.0,96.7536,96.9454,96.6577,96.6673,63072.0
2023-03-08 10:20:00,100.8,101.29,100.7,101.02,85441.0,96.6673,97.1372,96.5714,96.8783,85441.0
2023-03-08 10:30:00,101.02,101.25,100.95,101.16,55674.0,96.8783,97.0989,96.8112,97.0126,55674.0
2023-03-08 10:40:00,101.17,101.2,100.92,100.95,40493.0,97.0221,97.0509,96.7824,96.8112,40493.0
2023-03-08 10:50:00,100.91,101.06,100.8,100.89,148439.0,96.7728,96.9167,96.6673,96.7536,148439.0
2023-03-08 11:00:00,100.9,101.12,100.9,101.02,31637.0,96.7632,96.9742,96.7632,96.8783,31637.0
2023-03-08 11:10:00,101.05,101.08,100.84,100.87,36144.0,96.9071,96.9358,96.7057,96.7344,36144.0
2023-03-08 11:20:00,100.85,101.02,100.81,100.91,34876.0,96.7153,96.8783,96.6769,96.7728,34876.0
2023-03-08 11:30:00,100.95,100.95,100.63,100.74,47108.0,96.8112,96.8112,96.5043,96.6098,47108.0
2023-03-08 11:40:00,100.75,101.11,100.74,101.07,63700.0,96.6194,96.9646,96.6098,96.9262,63700.0
2023-03-08 11:50:00,101.07,101.09,100.88,100.94,47082.0,96.9262,96.9454,96.744,96.8016,47082.0
2023-03-08 12:00:00,100.93,100.98,100.69,100.71,61080.0,96.792,96.8399,96.5618,96.581,61080.0
2023-03-08 12:10:00,100.72,100.77,100.55,100.64,41998.0,96.5906,96.6385,96.4276,96.5139,41998.0
2023-03-08 12:20:00,100.63,100.65,100.5,100.54,69166.0,96.5043,96.5235,96.3796,96.418,69166.0
2023-03-08 12:30:00,100.54,100.55,100.33,100.53,37482.0,96.418,96.4276,96.2166,96.4084,37482.0
2023-03-08 12:40:00,100.56,100.6,100.51,100.53,41255.0,96.4372,96.4755,96.3892,96.4084,41255.0
2023-03-08 12:50:00,100.56,100.56,100.45,100.5,35895.0,96.4372,96.4372,96.3317,96.3796,35895.0
2023-03-08 13:00:00,100.5,100.57,100.37,100.37,46989.0,96.3796,96.4467,96.2549,96.2549,46989.0
2023-03-08 13:10:00,100.37,100.44,100.25,100.34,60737.0,96.2549,96.3221,96.1399,96.2262,60737.0
2023-03-08 13:20:00,100.31,100.39,100.23,100.24,60780.0,96.1974,96.2741,96.1207,96.1303,60780.0
2023-03-08 13:30:00,100.24,100.32,100.17,100.21,25802.0,96.1303,96.207,96.0631,96.1015,25802.0
2023-03-08 13:40:00,100.17,100.22,100.14,100.16,29859.0,96.0631,96.1111,96.0344,96.0536,29859.0
2023-03-08 13:50:00,100.15,100.25,100.1,100.18,45363.0,96.044,96.1399,95.996,96.0727,45363.0
2023-03-08 14:00:00,100.2,100.32,100.2,100.31,123562.0,96.0919,96.207,96.0919,96.1974,123562.0
2023-03-08 14:10:00,100.32,100.41,100.27,100.28,32265.0,96.207,96.2933,96.159,96.1686,32265.0
2023-03-08 14:20:00,100.28,100.41,100.28,100.4,32654.0,96.1686,96.2933,96.1686,96.2837,32654.0
2023-03-08 14:30:00,100.4,100.42,100.33,100.37,34729.0,96.2837,96.3029,96.2166,96.2549,34729.0
2023-03-08 14:40:00,100.38,100.41,100.3,100.3,20776.0,96.2645,96.2933,96.1878,96.1878,20776.0
2023-03-08 14:50:00,100.31,100.31,100.25,100.27,32689.0,96.1974,96.1974,96.1399,96.159,32689.0
2023-03-08 15:00:00,100.3,100.36,100.23,100.35,95540.0,96.1878,96.2454,96.1207,96.2358,95540.0
2023-03-08 15:10:00,100.32,100.38,100.3,100.35,25648.0,96.207,96.2645,96.1878,96.2358,25648.0
2023-03-08 15:20:00,100.35,100.5,100.34,100.48,59603.0,96.2358,96.3796,96.2262,96.3604,59603.0
2023-03-08 15:30:00,100.48,100.74,100.47,100.7,49183.0,96.3604,96.6098,96.3508,96.5714,49183.0
2023-03-08 15:40:00,100.71,100.87,100.69,100.83,122621.0,96.581,96.7344,96.5618,96.6961,122621.0
2023-03-08 15:50:00,100.83,100.98,100.82,100.95,215573.0,96.6961,96.8399,96.6865,96.8112,215573.0
2023-03-09 09:30:00,100.98,101.15,100.82,101.08,304485.0,96.8399,97.003,96.6865,96.9358,304485.0
2023-03-09 09:40:00,101.09,101.21,100.85,101.13,80358.0,96.9454,97.0605,96.7153,96.9838,80358.0
2023-03-09 09:50:00,101.16,101.23,100.56,100.58,89571.0,97.0126,97.0797,96.4372,96.4563,89571.0
2023-03-09 10:00:00,100.58,100.98,100.58,100.82,90060.0,96.4563,96.8399,96.4563,96.6865,90060.0
2023-03-09 10:10:00,100.83,100.86,100.32,100.46,84027.0,96.6961,96.7249,96.207,96.3413,84027.0
2023-03-09 10:20:00,100.45,100.58,100.43,100.49,34589.0,96.3317,96.4563,96.3125,96.37,34589.0
2023-03-09 10:30:00,100.5,100.83,100.49,100.76,58620.0,96.3796,96.6961,96.37,96.629,58620.0
2023-03-09 10:40:00,100.77,100.81,100.6,100.7,66284.0,96.6385,96.6769,96.4755,96.5714,66284.0
2023-03-09 10:50:00,100.69,100.72,100.37,100.39,62824.0,96.5618,96.5906,96.2549,96.2741,62824.0
2023-03-09 11:00:00,100.39,100.4,100.16,100.25,68047.0,96.2741,96.2837,96.0536,96.1399,68047.0
2023-03-09 11:10:00,100.24,100.28,100.16,100.23,24595.0,96.1303,96.1686,96.0536,96.1207,24595.0
2023-03-09 11:20:00,100.25,100.36,100.16,100.17,41666.0,96.1399,96.2454,96.0536,96.0631,41666.0
2023-03-09 11:30:00,100.17,100.26,100.12,100.13,30582.0,96.0631,96.1495,96.0152,96.0248,30582.0
2023-03-09 11:40:00,100.13,100.15,100.03,100.14,56362.0,96.0248,96.044,95.9289,96.0344,56362.0
2023-03-09 11:50:00,100.13,100.17,100.0,100.02,59914.0,96.0248,96.0631,95.9001,95.9193,59914.0
2023-03-09 12:00:00,100.02,100.03,99.77,99.9,71937.0,95.9193,95.9289,95.6795,95.8042,71937.0
2023-03-09 12:10:00,99.91,99.99,99.87,99.98,55147.0,95.8138,95.8905,95.7754,95.8809,55147.0
2023-03-09 12:20:00,99.97,100.09,99.93,100.05,44290.0,95.8713,95.9864,95.833,95.9481,44290.0
2023-03-09 12:30:00,100.05,100.1,99.86,99.92,45404.0,95.9481,95.996,95.7659,95.8234,45404.0
2023-03-09 12:40:00,99.91,100.04,99.73,99.77,71352.0,95.8138,95.9385,95.6412,95.6795,71352.0
2023-03-09 12:50:00,99.78,99.86,99.73,99.73,64639.0,95.6891,95.7659,95.6412,95.6412,64639.0
2023-03-09 13:00:00,99.73,99.84,99.67,99.78,49290.0,95.6412,95.7467,95.5836,95.6891,49290.0
2023-03-09 13:10:00,99.78,99.78,99.58,99.6,75013.0,95.6891,95.6891,95.4973,95.5165,75013.0
2023-03-09 13:20:00,99.61,99.68,99.47,99.53,48255.0,95.5261,95.5932,95.3918,95.4494,48255.0
2023-03-09 13:30:00,99.51,99.57,99.39,99.39,63039.0,95.4302,95.4877,95.3151,95.3151,63039.0
2023-03-09 13:40:00,99.38,99.52,99.21,99.22,49205.0,95.3055,95.4398,95.1425,95.1521,49205.0
2023-03-09 13:50:00,99.2,99.4,99.15,99.39,781917.0,95.1329,95.3247,95.085,95.3151,781917.0
2023-03-09 14:00:00,99.39,99.42,99.23,99.3,58717.0,95.3151,95.3439,95.1617,95.2288,58717.0
2023-03-09 14:10:00,99.28,99.44,99.23,99.39,58242.0,95.2096,95.3631,95.1617,95.3151,58242.0
2023-03-09 14:20:00,99.39,99.58,99.36,99.43,50813.0,95.3151,95.4973,95.2864,95.3535,50813.0
2023-03-09 14:30:00,99.42,99.44,99.27,99.36,49765.0,95.3439,95.3631,95.2,95.2864,49765.0
2023-03-09 14:40:00,99.37,99.47,99.22,99.28,45834.0,95.2959,95.3918,95.1521,95.2096,45834.0
2023-03-09 14:50:00,99.29,99.29,99.09,99.14,107483.0,95.2192,95.2192,95.0274,95.0754,107483.0
2023-03-09 15:00:00,99.14,99.2,99.01,99.03,64010.0,95.0754,95.1329,94.9507,94.9699,64010.0
2023-03-09 15:10:00,99.02,99.08,98.77,98.77,166031.0,94.9603,95.0178,94.7205,94.7205,166031.0
2023-03-09 15:20:00,98.77,99.0,98.63,98.85,89662.0,94.7205,94.9411,94.5863,94.7973,89662.0
2023-03-09 15:30:00,98.84,99.03,98.77,98.96,226059.0,94.7877,94.9699,94.7205,94.9028,226059.0
2023-03-09 15:40:00,98.96,98.97,98.54,98.61,93951.0,94.9028,94.9123,94.5,94.5671,93951.0
2023-03-09 15:50:00,98.59,98.85,98.53,98.63,407262.0,94.5479,94.7973,94.4904,94.5863,407262.0
2023-03-10 09:30:00,98.13,98.13,97.18,97.22,208241.0,94.1068,94.1068,93.1957,93.2341,208241.0
2023-03-10 09:40:00,97.22,97.22,96.48,96.72,251343.0,93.2341,93.2341,92.5244,92.7546,251343.0
2023-03-10 09:50:00,96.71,97.2,96.6,97.06,212828.0,92.745,93.2149,92.6395,93.0807,212828.0
2023-03-10 10:00:00,97.06,97.62,97.06,97.47,238166.0,93.0807,93.6177,93.0807,93.4738,238166.0
2023-03-10 10:10:00,97.46,97.53,96.91,96.91,114732.0,93.4643,93.5314,92.9368,92.9368,114732.0
2023-03-10 10:20:00,96.95,97.23,96.86,97.02,70034.0,92.9752,93.2437,92.8889,93.0423,70034.0
2023-03-10 10:30:00,97.02,97.34,96.97,96.99,103730.0,93.0423,93.3492,92.9943,93.0135,103730.0
2023-03-10 10:40:00,96.99,97.18,96.63,96.86,151146.0,93.0135,93.1957,92.6683,92.8889,151146.0
2023-03-10 10:50:00,96.9,97.57,96.71,97.52,115091.0,92.9272,93.5697,92.745,93.5218,115091.0
2023-03-10 11:00:00,97.53,97.69,97.34,97.67,66103.0,93.5314,93.6848,93.3492,93.6656,66103.0
2023-03-10 11:10:00,97.66,97.76,97.35,97.59,106948.0,93.6561,93.752,93.3588,93.5889,106948.0
2023-03-10 11:20:00,97.56,98.0,97.53,97.94,100240.0,93.5602,93.9821,93.5314,93.9246,100240.0
2023-03-10 11:30:00,97.93,98.14,97.92,98.07,93314.0,93.915,94.1164,93.9054,94.0492,93314.0
2023-03-10 11:40:00,98.09,98.16,97.4,97.42,126712.0,94.0684,94.1356,93.4067,93.4259,126712.0
2023-03-10 11:50:00,97.42,97.42,97.11,97.15,62397.0,93.4259,93.4259,93.1286,93.167,62397.0
2023-03-10 12:00:00,97.14,97.28,96.75,96.75,109993.0,93.1574,93.2916,92.7834,92.7834,109993.0
2023-03-10 12:10:00,96.74,96.95,96.72,96.72,107522.0,92.7738,92.9752,92.7546,92.7546,107522.0
2023-03-10 12:20:00,96.71,96.81,96.54,96.73,95270.0,92.745,92.8409,92.582,92.7642,95270.0
2023-03-10 12:30:00,96.75,97.09,96.61,96.94,160427.0,92.7834,93.1094,92.6491,92.9656,160427.0
2023-03-10 12:40:00,96.92,96.95,96.62,96.66,89269.0,92.9464,92.9752,92.6587,92.697,89269.0
2023-03-10 12:50:00,96.66,96.72,96.31,96.32,113320.0,92.697,92.7546,92.3614,92.371,113320.0
2023-03-10 13:00:00,96.33,96.55,96.22,96.28,104301.0,92.3806,92.5916,92.2751,92.3326,104301.0
2023-03-10 13:10:00,96.29,96.34,96.02,96.03,96663.0,92.3422,92.3902,92.0833,92.0929,96663.0
2023-03-10 13:20:00,96.02,96.08,95.65,95.81,95424.0,92.0833,92.1408,91.7285,91.8819,95424.0
2023-03-10 13:30:00,95.81,95.82,95.45,95.45,84405.0,91.8819,91.8915,91.5367,91.5367,84405.0
2023-03-10 13:40:00,95.45,95.47,95.3,95.33,71101.0,91.5367,91.5558,91.3928,91.4216,71101.0
2023-03-10 13:50:00,95.31,95.43,95.18,95.39,109446.0,91.4024,91.5175,91.2777,91.4791,109446.0
2023-03-10 14:00:00,95.4,96.15,95.4,96.14,205519.0,91.4887,92.208,91.4887,92.1984,205519.0
2023-03-10 14:10:00,96.13,96.29,95.83,96.05,135292.0,92.1888,92.3422,91.9011,92.1121,135292.0
2023-03-10 14:20:00,96.04,96.13,95.76,95.79,75910.0,92.1025,92.1888,91.8339,91.8627,75910.0
2023-03-10 14:30:00,95.77,96.33,95.77,96.26,102121.0,91.8435,92.3806,91.8435,92.3134,102121.0
2023-03-10 14:40:00,96.26,96.57,96.07,96.57,110962.0,92.3134,92.6107,92.1312,92.6107,110962.0
2023-03-10 14:50:00,96.54,96.61,96.19,96.31,115026.0,92.582,92.6491,92.2463,92.3614,115026.0
2023-03-10 15:00:00,96.32,96.35,95.98,96.29,109596.0,92.371,92.3998,92.0449,92.3422,109596.0
2023-03-10 15:10:00,96.29,96.45,95.74,95.74,147041.0,92.3422,92.4957,91.8148,91.8148,147041.0
2023-03-10 15:20:00,95.75,96.01,95.72,95.95,131018.0,91.8244,92.0737,91.7956,92.0162,131018.0
2023-03-10 15:30:00,95.94,96.01,95.74,95.76,247662.0,92.0066,92.0737,91.8148,91.8339,247662.0
2023-03-10 15:40:00,95.76,95.83,95.64,95.8,219693.0,91.8339,91.9011,91.7189,91.8723,219693.0
2023-03-10 15:50:00,95.8,96.18,95.76,96.13,433613.0,91.8723,92.2367,91.8339,92.1888,433613.0
2023-03-13 09:30:00,94.17,94.23,93.22,93.4,503381.0,90.3091,90.3667,89.3981,89.5707,503381.0
2023-03-13 09:40:00,93.47,94.33,93.17,94.19,287100.0,89.6378,90.4626,89.3501,90.3283,287100.0
2023-03-13 09:50:00,94.18,94.73,93.99,94.47,226606.0,90.3187,90.8462,90.1365,90.5968,226606.0
2023-03-13 10:00:00,94.45,94.7,94.08,94.54,214545.0,90.5777,90.8174,90.2228,90.664,214545.0
2023-03-13 10:10:00,94.54,94.67,93.82,93.82,140240.0,90.664,90.7886,89.9735,89.9735,140240.0
2023-03-13 10:20:00,93.8,94.03,93.53,93.58,147551.0,89.9543,90.1749,89.6954,89.7433,147551.0
2023-03-13 10:30:00,93.6,94.38,93.56,94.28,212092.0,89.7625,90.5105,89.7241,90.4146,212092.0
2023-03-13 10:40:00,94.3,94.58,93.91,94.35,217525.0,90.4338,90.7023,90.0598,90.4818,217525.0
2023-03-13 10:50:00,94.39,94.99,93.83,94.86,265340.0,90.5201,91.0955,89.9831,90.9708,265340.0
2023-03-13 11:00:00,94.87,95.24,94.67,94.98,350919.0,90.9804,91.3353,90.7886,91.0859,350919.0
2023-03-13 11:10:00,94.98,95.4,94.94,95.23,272642.0,91.0859,91.4887,91.0476,91.3257,272642.0
2023-03-13 11:20:00,95.26,95.63,94.96,95.57,266749.0,91.3544,91.7093,91.0667,91.6517,266749.0
2023-03-13 11:30:00,95.58,95.64,94.68,94.79,284469.0,91.6613,91.7189,90.7982,90.9037,284469.0
2023-03-13 11:40:00,94.84,95.55,94.84,95.49,228012.0,90.9517,91.6326,90.9517,91.575,228012.0
2023-03-13 11:50:00,95.47,95.49,94.69,95.1,183234.0,91.5558,91.575,90.8078,91.201,183234.0
2023-03-13 12:00:00,95.11,95.58,94.83,95.21,208993.0,91.2106,91.6613,90.9421,91.3065,208993.0
2023-03-13 12:10:00,95.21,95.22,94.7,94.82,229459.0,91.3065,91.3161,90.8174,90.9325,229459.0
2023-03-13 12:20:00,94.86,94.89,94.39,94.53,144861.0,90.9708,90.9996,90.5201,90.6544,144861.0
2023-03-13 12:30:00,94.56,94.57,94.22,94.41,173302.0,90.6831,90.6927,90.3571,90.5393,173302.0
2023-03-13 12:40:00,94.42,94.71,93.99,94.06,149558.0,90.5489,90.827,90.1365,90.2036,149558.0
2023-03-13 12:50:00,94.05,94.22,93.89,94.08,146843.0,90.1941,90.3571,90.0406,90.2228,146843.0
2023-03-13 13:00:00,94.07,94.2,93.72,94.18,144762.0,90.2132,90.3379,89.8776,90.3187,144762.0
2023-03-13 13:10:00,94.2,94.47,94.12,94.28,109041.0,90.3379,90.5968,90.2612,90.4146,109041.0
2023-03-13 13:20:00,94.25,94.27,93.86,94.01,123078.0,90.3859,90.405,90.0118,90.1557,123078.0
2023-03-13 13:30:00,94.01,94.45,93.78,94.35,143584.0,90.1557,90.5777,89.9351,90.4818,143584.0
2023-03-13 13:40:00,94.37,94.43,94.15,94.18,137526.0,90.5009,90.5585,90.29,90.3187,137526.0
2023-03-13 13:50:00,94.18,94.51,94.14,94.44,112329.0,90.3187,90.6352,90.2804,90.5681,112329.0
2023-03-13 14:00:00,94.45,94.73,94.41,94.43,234093.0,90.5777,90.8462,90.5393,90.5585,234093.0
2023-03-13 14:10:00,94.41,94.82,94.33,94.75,248158.0,90.5393,90.9325,90.4626,90.8654,248158.0
2023-03-13 14:20:00,94.73,94.83,94.42,94.61,165498.0,90.8462,90.9421,90.5489,90.7311,165498.0
2023-03-13 14:30:00,94.63,94.96,94.36,94.43,205294.0,90.7503,91.0667,90.4913,90.5585,205294.0
2023-03-13 14:40:00,94.47,94.76,94.35,94.46,199157.0,90.5968,90.8749,90.4818,90.5872,199157.0
2023-03-13 14:50:00,94.46,94.61,94.41,94.57,132798.0,90.5872,90.7311,90.5393,90.6927,132798.0
2023-03-13 15:00:00,94.56,94.65,94.17,94.25,201757.0,90.6831,90.7695,90.3091,90.3859,201757.0
2023-03-13 15:10:00,94.27,94.46,94.18,94.22,195900.0,90.405,90.5872,90.3187,90.3571,195900.0
2023-03-13 15:20:00,94.24,94.24,93.82,93.98,296151.0,90.3763,90.3763,89.9735,90.1269,296151.0
2023-03-13 15:30:00,93.98,94.29,93.97,94.23,198302.0,90.1269,90.4242,90.1173,90.3667,198302.0
2023-03-13 15:40:00,94.25,94.5,94.08,94.14,282878.0,90.3859,90.6256,90.2228,90.2804,282878.0
2023-03-13 15:50:00,94.13,94.13,93.75,93.85,571672.0,90.2708,90.2708,89.9064,90.0023,571672.0
2023-03-14 09:30:00,96.48,97.02,96.46,96.53,263861.0,92.5244,93.0423,92.5052,92.5724,263861.0
2023-03-14 09:40:00,96.56,96.86,96.35,96.61,173292.0,92.6011,92.8889,92.3998,92.6491,173292.0
2023-03-14 09:50:00,96.61,96.65,96.13,96.41,164389.0,92.6491,92.6875,92.1888,92.4573,164389.0
2023-03-14 10:00:00,96.42,96.63,96.1,96.27,131611.0,92.4669,92.6683,92.16,92.323,131611.0
2023-03-14 10:10:00,96.2,96.68,95.97,96.59,52323.0,92.2559,92.7162,92.0353,92.6299,52323.0
2023-03-14 10:20:00,96.5,96.91,96.47,96.77,45996.0,92.5436,92.9368,92.5148,92.8025,45996.0
2023-03-14 10:30:00,96.76,96.98,96.71,96.8,62926.0,92.7929,93.0039,92.745,92.8313,62926.0
2023-03-14 10:40:00,96.79,97.13,96.73,97.05,90269.0,92.8217,93.1478,92.7642,93.0711,90269.0
2023-03-14 10:50:00,97.04,97.05,96.55,96.58,80213.0,93.0615,93.0711,92.5916,92.6203,80213.0
2023-03-14 11:00:00,96.62,96.85,96.53,96.85,56638.0,92.6587,92.8793,92.5724,92.8793,56638.0
2023-03-14 11:10:00,96.84,97.12,96.78,97.09,61478.0,92.8697,93.1382,92.8121,93.1094,61478.0
2023-03-14 11:20:00,97.1,97.23,97.02,97.08,103339.0,93.119,93.2437,93.0423,93.0998,103339.0
2023-03-14 11:30:00,97.12,97.12,96.89,97.06,91745.0,93.1382,93.1382,92.9176,93.0807,91745.0
2023-03-14 11:40:00,97.05,97.09,96.65,96.65,58102.0,93.0711,93.1094,92.6875,92.6875,58102.0
2023-03-14 11:50:00,96.67,96.9,96.66,96.81,83308.0,92.7066,92.9272,92.697,92.8409,83308.0
2023-03-14 12:00:00,96.84,96.89,96.58,96.73,60541.0,92.8697,92.9176,92.6203,92.7642,60541.0
2023-03-14 12:10:00,96.74,96.93,96.66,96.9,100832.0,92.7738,92.956,92.697,92.9272,100832.0
2023-03-14 12:20:00,96.83,96.85,96.52,96.52,87489.0,92.8601,92.8793,92.5628,92.5628,87489.0
2023-03-14 12:30:00,96.5,96.77,96.46,96.73,96230.0,92.5436,92.8025,92.5052,92.7642,96230.0
2023-03-14 12:40:00,96.72,96.72,96.48,96.67,86417.0,92.7546,92.7546,92.5244,92.7066,86417.0
2023-03-14 12:50:00,96.67,96.7,96.25,96.34,79654.0,92.7066,92.7354,92.3039,92.3902,79654.0
2023-03-14 13:00:00,96.3,96.42,95.84,95.84,69708.0,92.3518,92.4669,91.9107,91.9107,69708.0
2023-03-14 13:10:00,95.84,95.93,95.35,95.68,125262.0,91.9107,91.997,91.4408,91.7572,125262.0
2023-03-14 13:20:00,95.67,95.8,95.35,95.68,114452.0,91.7476,91.8723,91.4408,91.7572,114452.0
2023-03-14 13:30:00,95.64,95.79,95.46,95.79,72848.0,91.7189,91.8627,91.5462,91.8627,72848.0
2023-03-14 13:40:00,95.79,95.88,95.43,95.63,73132.0,91.8627,91.949,91.5175,91.7093,73132.0
2023-03-14 13:50:00,95.62,95.67,95.41,95.5,56160.0,91.6997,91.7476,91.4983,91.5846,56160.0
2023-03-14 14:00:00,95.55,95.65,95.09,95.32,101753.0,91.6326,91.7285,91.1914,91.412,101753.0
2023-03-14 14:10:00,95.31,95.44,95.1,95.32,71728.0,91.4024,91.5271,91.201,91.412,71728.0
2023-03-14 14:20:00,95.29,95.6,95.17,95.57,100919.0,91.3832,91.6805,91.2681,91.6517,100919.0
2023-03-14 14:30:00,95.56,95.72,95.46,95.52,128152.0,91.6421,91.7956,91.5462,91.6038,128152.0
2023-03-14 14:40:00,95.5,95.6,95.34,95.49,101115.0,91.5846,91.6805,91.4312,91.575,101115.0
2023-03-14 14:50:00,95.45,95.6,95.18,95.21,68367.0,91.5367,91.6805,91.2777,91.3065,68367.0
2023-03-14 15:00:00,95.22,95.34,94.9,94.96,82167.0,91.3161,91.4312,91.0092,91.0667,82167.0
2023-03-14 15:10:00,94.96,95.1,94.66,95.1,168680.0,91.0667,91.201,90.779,91.201,168680.0
2023-03-14 15:20:00,95.11,95.14,94.8,95.01,122174.0,91.2106,91.2394,90.9133,91.1147,122174.0
2023-03-14 15:30:00,95.01,95.43,94.93,95.24,156144.0,91.1147,91.5175,91.038,91.3353,156144.0
2023-03-14 15:40:00,95.23,95.4,95.17,95.37,239000.0,91.3257,91.4887,91.2681,91.4599,239000.0
2023-03-14 15:50:00,95.39,95.82,95.31,95.73,315073.0,91.4791,91.8915,91.4024,91.8052,315073.0
2023-03-15 09:30:00,93.21,93.58,93.02,93.54,260762.0,89.3885,89.7433,89.2063,89.705,260762.0
2023-03-15 09:40:00,93.53,93.89,93.43,93.84,191358.0,89.6954,90.0406,89.5995,89.9927,191358.0
2023-03-15 09:50:00,93.84,93.86,93.08,93.27,115756.0,89.9927,90.0118,89.2638,89.446,115756.0
2023-03-15 10:00:00,93.3,93.76,93.12,93.53,117837.0,89.4748,89.9159,89.3022,89.6954,117837.0
2023-03-15 10:10:00,93.56,93.76,93.22,93.69,104951.0,89.7241,89.9159,89.3981,89.8488,104951.0
2023-03-15 10:20:00,93.7,93.89,93.28,93.44,110475.0,89.8584,90.0406,89.4556,89.6091,110475.0
2023-03-15 10:30:00,93.46,93.8,93.3,93.45,147617.0,89.6282,89.9543,89.4748,89.6187,147617.0
2023-03-15 10:40:00,93.43,93.49,93.18,93.21,117828.0,89.5995,89.657,89.3597,89.3885,117828.0
2023-03-15 10:50:00,93.22,93.64,93.05,93.6,102382.0,89.3981,89.8009,89.2351,89.7625,102382.0
2023-03-15 11:00:00,93.64,93.99,93.53,93.88,199308.0,89.8009,90.1365,89.6954,90.031,199308.0
2023-03-15 11:10:00,93.86,94.1,93.86,94.1,82122.0,90.0118,90.242,90.0118,90.242,82122.0
2023-03-15 11:20:00,94.06,94.06,93.67,93.71,110563.0,90.2036,90.2036,89.8296,89.868,110563.0
2023-03-15 11:30:00,93.7,93.79,93.42,93.48,80567.0,89.8584,89.9447,89.5899,89.6474,80567.0
2023-03-15 11:40:00,93.44,93.85,93.43,93.7,114061.0,89.6091,90.0023,89.5995,89.8584,114061.0
2023-03-15 11:50:00,93.7,93.71,93.26,93.36,108260.0,89.8584,89.868,89.4364,89.5323,108260.0
2023-03-15 12:00:00,93.36,93.48,93.09,93.1,70785.0,89.5323,89.6474,89.2734,89.283,70785.0
2023-03-15 12:10:00,93.09,93.19,92.98,92.99,231730.0,89.2734,89.3693,89.1679,89.1775,231730.0
2023-03-15 12:20:00,92.97,93.08,92.74,92.89,106651.0,89.1583,89.2638,88.9378,89.0816,106651.0
2023-03-15 12:30:00,92.9,93.09,92.77,92.85,181055.0,89.0912,89.2734,88.9665,89.0433,181055.0
2023-03-15 12:40:00,92.84,92.91,92.72,92.87,97456.0,89.0337,89.1008,88.9186,89.0624,97456.0
2023-03-15 12:50:00,92.88,92.88,92.51,92.73,90336.0,89.072,89.072,88.7172,88.9282,90336.0
2023-03-15 13:00:00,92.68,93.02,92.56,92.91,101531.0,88.8802,89.2063,88.7651,89.1008,101531.0
2023-03-15 13:10:00,92.95,93.34,92.92,93.22,94480.0,89.1392,89.5132,89.1104,89.3981,94480.0
2023-03-15 13:20:00,93.22,93.39,93.11,93.38,93090.0,89.3981,89.5611,89.2926,89.5515,93090.0
2023-03-15 13:30:00,93.38,93.39,93.09,93.13,104793.0,89.5515,89.5611,89.2734,89.3118,104793.0
2023-03-15 13:40:00,93.12,93.12,92.91,93.04,46318.0,89.3022,89.3022,89.1008,89.2255,46318.0
2023-03-15 13:50:00,93.04,93.51,93.04,93.35,59674.0,89.2255,89.6762,89.2255,89.5228,59674.0
2023-03-15 14:00:00,93.37,93.37,93.1,93.1,53973.0,89.5419,89.5419,89.283,89.283,53973.0
2023-03-15 14:10:00,93.14,93.33,93.01,93.3,66438.0,89.3214,89.5036,89.1967,89.4748,66438.0
2023-03-15 14:20:00,93.27,94.34,93.25,94.02,234053.0,89.446,90.4722,89.4269,90.1653,234053.0
2023-03-15 14:30:00,94.06,94.34,93.88,94.08,190954.0,90.2036,90.4722,90.031,90.2228,190954.0
2023-03-15 14:40:00,94.05,94.26,93.74,93.77,159719.0,90.1941,90.3954,89.8968,89.9255,159719.0
2023-03-15 14:50:00,93.77,94.12,93.61,93.89,126745.0,89.9255,90.2612,89.7721,90.0406,126745.0
2023-03-15 15:00:00,93.92,94.09,93.58,93.6,107967.0,90.0694,90.2324,89.7433,89.7625,107967.0
2023-03-15 15:10:00,93.58,93.9,93.5,93.81,102044.0,89.7433,90.0502,89.6666,89.9639,102044.0
2023-03-15 15:20:00,93.79,94.15,93.65,94.07,142015.0,89.9447,90.29,89.8105,90.2132,142015.0
2023-03-15 15:30:00,94.06,94.13,93.7,93.86,102885.0,90.2036,90.2708,89.8584,90.0118,102885.0
2023-03-15 15:40:00,93.84,93.98,93.58,93.89,119206.0,89.9927,90.1269,89.7433,90.0406,119206.0
2023-03-15 15:50:00,93.87,94.22,93.65,94.22,226982.0,90.0214,90.3571,89.8105,90.3571,226982.0
2023-03-16 09:30:00,93.14,93.3,92.74,93.3,200739.0,89.3214,89.4748,88.9378,89.4748,200739.0
2023-03-16 09:40:00,93.31,93.62,93.01,93.04,118518.0,89.4844,89.7817,89.1967,89.2255,118518.0
2023-03-16 09:50:00,93.03,93.56,93.03,93.49,236775.0,89.2159,89.7241,89.2159,89.657,236775.0
2023-03-16 10:00:00,93.48,93.49,92.74,92.76,141161.0,89.6474,89.657,88.9378,88.9569,141161.0
2023-03-16 10:10:00,92.77,92.87,92.52,92.57,103489.0,88.9665,89.0624,88.7268,88.7747,103489.0
2023-03-16 10:20:00,92.57,92.92,92.49,92.92,94335.0,88.7747,89.1104,88.698,89.1104,94335.0
2023-03-16 10:30:00,92.93,93.34,92.93,93.32,178592.0,89.12,89.5132,89.12,89.494,178592.0
2023-03-16 10:40:00,93.3,93.99,93.26,93.9,92405.0,89.4748,90.1365,89.4364,90.0502,92405.0
2023-03-16 10:50:00,93.94,94.99,93.94,94.59,390514.0,90.0886,91.0955,90.0886,90.7119,390514.0
2023-03-16 11:00:00,94.61,94.71,94.22,94.52,651379.0,90.7311,90.827,90.3571,90.6448,651379.0
2023-03-16 11:10:00,94.51,94.82,94.34,94.61,151774.0,90.6352,90.9325,90.4722,90.7311,151774.0
2023-03-16 11:20:00,94.62,95.05,94.55,94.8,131765.0,90.7407,91.1531,90.6736,90.9133,131765.0
2023-03-16 11:30:00,94.87,94.87,94.61,94.71,59734.0,90.9804,90.9804,90.7311,90.827,59734.0
2023-03-16 11:40:00,94.69,95.14,94.69,95.1,132338.0,90.8078,91.2394,90.8078,91.201,132338.0
2023-03-16 11:50:00,95.08,95.55,95.03,95.26,157757.0,91.1818,91.6326,91.1339,91.3544,157757.0
2023-03-16 12:00:00,95.25,95.31,94.92,94.96,229796.0,91.3449,91.4024,91.0284,91.0667,229796.0
2023-03-16 12:10:00,94.95,95.02,94.76,95.0,58086.0,91.0572,91.1243,90.8749,91.1051,58086.0
2023-03-16 12:20:00,94.99,95.13,94.91,95.13,76091.0,91.0955,91.2298,91.0188,91.2298,76091.0
2023-03-16 12:30:00,95.13,95.15,94.9,95.05,141205.0,91.2298,91.249,91.0092,91.1531,141205.0
2023-03-16 12:40:00,95.02,95.21,94.89,95.19,156940.0,91.1243,91.3065,90.9996,91.2873,156940.0
2023-03-16 12:50:00,95.19,95.88,95.19,95.87,164588.0,91.2873,91.949,91.2873,91.9394,164588.0
2023-03-16 13:00:00,95.88,96.4,95.88,96.11,250876.0,91.949,92.4477,91.949,92.1696,250876.0
2023-03-16 13:10:00,96.11,96.14,95.65,95.7,190176.0,92.1696,92.1984,91.7285,91.7764,190176.0
2023-03-16 13:20:00,95.71,96.0,95.61,95.91,117834.0,91.786,92.0641,91.6901,91.9778,117834.0
2023-03-16 13:30:00,95.91,95.97,95.64,95.77,122371.0,91.9778,92.0353,91.7189,91.8435,122371.0
2023-03-16 13:40:00,95.76,95.99,95.74,95.84,90267.0,91.8339,92.0545,91.8148,91.9107,90267.0
2023-03-16 13:50:00,95.84,95.86,95.61,95.72,184315.0,91.9107,91.9298,91.6901,91.7956,184315.0
2023-03-16 14:00:00,95.72,95.77,95.37,95.61,63879.0,91.7956,91.8435,91.4599,91.6901,63879.0
2023-03-16 14:10:00,95.62,95.65,95.39,95.47,67902.0,91.6997,91.7285,91.4791,91.5558,67902.0
2023-03-16 14:20:00,95.47,95.55,95.39,95.55,70479.0,91.5558,91.6326,91.4791,91.6326,70479.0
2023-03-16 14:30:00,95.54,95.55,95.19,95.51,141129.0,91.623,91.6326,91.2873,91.5942,141129.0
2023-03-16 14:40:00,95.51,95.63,95.47,95.49,72916.0,91.5942,91.7093,91.5558,91.575,72916.0
2023-03-16 14:50:00,95.51,95.72,95.47,95.7,63667.0,91.5942,91.7956,91.5558,91.7764,63667.0
2023-03-16 15:00:00,95.71,95.83,95.64,95.73,178219.0,91.786,91.9011,91.7189,91.8052,178219.0
2023-03-16 15:10:00,95.74,95.79,95.57,95.64,167293.0,91.8148,91.8627,91.6517,91.7189,167293.0
2023-03-16 15:20:00,95.65,95.92,95.63,95.85,153357.0,91.7285,91.9874,91.7093,91.9203,153357.0
2023-03-16 15:30:00,95.85,95.89,95.68,95.82,112207.0,91.9203,91.9586,91.7572,91.8915,112207.0
2023-03-16 15:40:00,95.8,95.96,95.56,95.71,230732.0,91.8723,92.0257,91.6421,91.786,230732.0
2023-03-16 15:50:00,95.7,95.79,95.51,95.72,452251.0,91.7764,91.8627,91.5942,91.7956,452251.0
2023-03-17 09:30:00,94.64,94.91,94.25,94.46,320232.0,90.7599,91.0188,90.3859,90.5872,320232.0
2023-03-17 09:40:00,94.46,94.54,94.09,94.09,200813.0,90.5872,90.664,90.2324,90.2324,200813.0
2023-03-17 09:50:00,94.1,94.45,94.06,94.37,142727.0,90.242,90.5777,90.2036,90.5009,142727.0
2023-03-17 10:00:00,94.38,94.81,94.26,94.32,289164.0,90.5105,90.9229,90.3954,90.453,289164.0
2023-03-17 10:10:00,94.34,94.34,93.89,93.92,142709.0,90.4722,90.4722,90.0406,90.0694,142709.0
2023-03-17 10:20:00,93.93,94.05,93.66,93.9,254298.0,90.079,90.1941,89.82,90.0502,254298.0
2023-03-17 10:30:00,93.92,93.98,93.63,93.69,591832.0,90.0694,90.1269,89.7913,89.8488,591832.0
2023-03-17 10:40:00,93.72,93.82,93.46,93.73,352367.0,89.8776,89.9735,89.6282,89.8872,352367.0
2023-03-17 10:50:00,93.72,93.73,93.48,93.6,404573.0,89.8776,89.8872,89.6474,89.7625,404573.0
2023-03-17 11:00:00,93.58,93.65,93.32,93.57,463813.0,89.7433,89.8105,89.494,89.7337,463813.0
2023-03-17 11:10:00,93.57,93.78,93.48,93.6,199625.0,89.7337,89.9351,89.6474,89.7625,199625.0
2023-03-17 11:20:00,93.61,93.67,93.19,93.32,273486.0,89.7721,89.8296,89.3693,89.494,273486.0
2023-03-17 11:30:00,93.31,93.55,93.2,93.21,217144.0,89.4844,89.7146,89.3789,89.3885,217144.0
2023-03-17 11:40:00,93.23,93.39,93.09,93.34,194728.0,89.4077,89.5611,89.2734,89.5132,194728.0
2023-03-17 11:50:00,93.34,93.51,93.27,93.46,177062.0,89.5132,89.6762,89.446,89.6282,177062.0
2023-03-17 12:00:00,93.46,93.74,93.41,93.73,188859.0,89.6282,89.8968,89.5803,89.8872,188859.0
2023-03-17 12:10:00,93.73,93.75,93.56,93.61,217807.0,89.8872,89.9064,89.7241,89.7721,217807.0
2023-03-17 12:20:00,93.6,93.78,93.45,93.73,162723.0,89.7625,89.9351,89.6187,89.8872,162723.0
2023-03-17 12:30:00,93.75,94.08,93.63,93.63,1126052.0,89.9064,90.2228,89.7913,89.7913,1126052.0
2023-03-17 12:40:00,93.64,93.68,93.36,93.37,154026.0,89.8009,89.8392,89.5323,89.5419,154026.0
2023-03-17 12:50:00,93.38,93.58,93.3,93.42,198280.0,89.5515,89.7433,89.4748,89.5899,198280.0
2023-03-17 13:00:00,93.44,93.57,93.33,93.54,199095.0,89.6091,89.7337,89.5036,89.705,199095.0
2023-03-17 13:10:00,93.53,93.62,93.38,93.45,171250.0,89.6954,89.7817,89.5515,89.6187,171250.0
2023-03-17 13:20:00,93.45,93.69,93.4,93.45,166869.0,89.6187,89.8488,89.5707,89.6187,166869.0
2023-03-17 13:30:00,93.47,93.67,93.32,93.42,268822.0,89.6378,89.8296,89.494,89.5899,268822.0
2023-03-17 13:40:00,93.44,93.48,93.19,93.33,192018.0,89.6091,89.6474,89.3693,89.5036,192018.0
2023-03-17 13:50:00,93.33,93.42,93.19,93.34,168856.0,89.5036,89.5899,89.3693,89.5132,168856.0
2023-03-17 14:00:00,93.37,93.53,93.13,93.25,151079.0,89.5419,89.6954,89.3118,89.4269,151079.0
2023-03-17 14:10:00,93.25,93.28,93.03,93.1,165440.0,89.4269,89.4556,89.2159,89.283,165440.0
2023-03-17 14:20:00,93.09,93.14,92.9,92.93,176932.0,89.2734,89.3214,89.0912,89.12,176932.0
2023-03-17 14:30:00,92.93,93.11,92.91,93.03,218745.0,89.12,89.2926,89.1008,89.2159,218745.0
2023-03-17 14:40:00,93.02,93.07,92.92,92.97,215352.0,89.2063,89.2542,89.1104,89.1583,215352.0
2023-03-17 14:50:00,92.98,93.23,92.78,93.05,263979.0,89.1679,89.4077,88.9761,89.2351,263979.0
2023-03-17 15:00:00,93.04,93.1,92.9,92.95,1043672.0,89.2255,89.283,89.0912,89.1392,1043672.0
2023-03-17 15:10:00,92.95,93.24,92.92,93.19,252082.0,89.1392,89.4173,89.1104,89.3693,252082.0
2023-03-17 15:20:00,93.17,93.41,93.1,93.32,176429.0,89.3501,89.5803,89.283,89.494,176429.0
2023-03-17 15:30:00,93.32,93.32,92.92,93.1,226441.0,89.494,89.494,89.1104,89.283,226441.0
2023-03-17 15:40:00,93.09,93.26,92.9,92.97,336747.0,89.2734,89.4364,89.0912,89.1583,336747.0
2023-03-17 15:50:00,92.97,93.16,92.87,93.0,1536697.0,89.1583,89.3405,89.0624,89.1871,1536697.0
2023-03-20 09:30:00,93.9,94.54,93.9,94.05,277183.0,90.0502,90.664,90.0502,90.1941,277183.0
2023-03-20 09:40:00,94.05,94.66,93.98,94.66,173584.0,90.1941,90.779,90.1269,90.779,173584.0
2023-03-20 09:50:00,94.65,94.93,94.57,94.84,220974.0,90.7695,91.038,90.6927,90.9517,220974.0
2023-03-20 10:00:00,94.85,95.09,94.69,94.75,203920.0,90.9613,91.1914,90.8078,90.8654,203920.0
2023-03-20 10:10:00,94.72,95.02,94.55,94.59,158974.0,90.8366,91.1243,90.6736,90.7119,158974.0
2023-03-20 10:20:00,94.61,95.15,94.55,95.12,140586.0,90.7311,91.249,90.6736,91.2202,140586.0
2023-03-20 10:30:00,95.13,95.39,94.97,95.04,215702.0,91.2298,91.4791,91.0763,91.1435,215702.0
2023-03-20 10:40:00,95.04,95.28,94.93,95.27,126918.0,91.1435,91.3736,91.038,91.364,126918.0
2023-03-20 10:50:00,95.27,95.34,95.04,95.31,135518.0,91.364,91.4312,91.1435,91.4024,135518.0
2023-03-20 11:00:00,95.31,95.49,95.28,95.35,92551.0,91.4024,91.575,91.3736,91.4408,92551.0
2023-03-20 11:10:00,95.33,95.35,95.06,95.17,172897.0,91.4216,91.4408,91.1626,91.2681,172897.0
2023-03-20 11:20:00,95.19,95.54,95.13,95.46,838962.0,91.2873,91.623,91.2298,91.5462,838962.0
2023-03-20 11:30:00,95.47,95.48,95.19,95.2,117399.0,91.5558,91.5654,91.2873,91.2969,117399.0
2023-03-20 11:40:00,95.19,95.24,95.0,95.03,39010.0,91.2873,91.3353,91.1051,91.1339,39010.0
2023-03-20 11:50:00,95.03,95.11,94.68,94.74,120498.0,91.1339,91.2106,90.7982,90.8558,120498.0
2023-03-20 12:00:00,94.75,94.79,94.31,94.32,138912.0,90.8654,90.9037,90.4434,90.453,138912.0
2023-03-20 12:10:00,94.32,94.32,94.01,94.14,321279.0,90.453,90.453,90.1557,90.2804,321279.0
2023-03-20 12:20:00,94.2,94.36,94.13,94.36,55890.0,90.3379,90.4913,90.2708,90.4913,55890.0
2023-03-20 12:30:00,94.36,94.45,94.25,94.4,52406.0,90.4913,90.5777,90.3859,90.5297,52406.0
2023-03-20 12:40:00,94.37,94.5,94.29,94.46,33931.0,90.5009,90.6256,90.4242,90.5872,33931.0
2023-03-20 12:50:00,94.49,94.87,94.48,94.74,97625.0,90.616,90.9804,90.6064,90.8558,97625.0
2023-03-20 13:00:00,94.74,95.01,94.72,94.93,95140.0,90.8558,91.1147,90.8366,91.038,95140.0
2023-03-20 13:10:00,94.92,95.08,94.92,95.01,27607.0,91.0284,91.1818,91.0284,91.1147,27607.0
2023-03-20 13:20:00,95.03,95.04,94.83,94.83,59636.0,91.1339,91.1435,90.9421,90.9421,59636.0
2023-03-20 13:30:00,94.82,94.96,94.59,94.68,101525.0,90.9325,91.0667,90.7119,90.7982,101525.0
2023-03-20 13:40:00,94.69,94.76,94.6,94.67,67399.0,90.8078,90.8749,90.7215,90.7886,67399.0
2023-03-20 13:50:00,94.64,94.65,94.43,94.53,247351.0,90.7599,90.7695,90.5585,90.6544,247351.0
2023-03-20 14:00:00,94.53,94.57,94.33,94.34,62571.0,90.6544,90.6927,90.4626,90.4722,62571.0
2023-03-20 14:10:00,94.35,94.49,94.35,94.48,56853.0,90.4818,90.616,90.4818,90.6064,56853.0
2023-03-20 14:20:00,94.46,94.6,94.42,94.43,57312.0,90.5872,90.7215,90.5489,90.5585,57312.0
2023-03-20 14:30:00,94.44,94.49,94.18,94.19,233144.0,90.5681,90.616,90.3187,90.3283,233144.0
2023-03-20 14:40:00,94.19,94.32,94.14,94.3,84434.0,90.3283,90.453,90.2804,90.4338,84434.0
2023-03-20 14:50:00,94.29,94.53,94.2,94.27,225883.0,90.4242,90.6544,90.3379,90.405,225883.0
2023-03-20 15:00:00,94.24,94.37,94.21,94.27,108959.0,90.3763,90.5009,90.3475,90.405,108959.0
2023-03-20 15:10:00,94.27,94.42,94.21,94.42,125718.0,90.405,90.5489,90.3475,90.5489,125718.0
2023-03-20 15:20:00,94.41,94.48,94.16,94.44,80332.0,90.5393,90.6064,90.2995,90.5681,80332.0
2023-03-20 15:30:00,94.43,94.58,94.39,94.41,117186.0,90.5585,90.7023,90.5201,90.5393,117186.0
2023-03-20 15:40:00,94.39,94.46,94.3,94.35,116553.0,90.5201,90.5872,90.4338,90.4818,116553.0
2023-03-20 15:50:00,94.38,94.59,94.3,94.36,426174.0,90.5105,90.7119,90.4338,90.4913,426174.0
2023-03-21 09:30:00,96.03,96.7,96.02,96.61,180675.0,92.0929,92.7354,92.0833,92.6491,180675.0
2023-03-21 09:40:00,96.58,96.7,96.42,96.48,230548.0,92.6203,92.7354,92.4669,92.5244,230548.0
2023-03-21 09:50:00,96.46,96.49,96.25,96.49,54980.0,92.5052,92.534,92.3039,92.534,54980.0
2023-03-21 10:00:00,96.5,96.68,96.37,96.52,119526.0,92.5436,92.7162,92.4189,92.5628,119526.0
2023-03-21 10:10:00,96.53,96.96,96.2,96.22,111765.0,92.5724,92.9848,92.2559,92.2751,111765.0
2023-03-21 10:20:00,96.19,96.21,95.95,96.12,44091.0,92.2463,92.2655,92.0162,92.1792,44091.0
2023-03-21 10:30:00,96.14,96.17,95.9,96.15,34633.0,92.1984,92.2271,91.9682,92.208,34633.0
2023-03-21 10:40:00,96.15,96.26,95.97,96.2,101204.0,92.208,92.3134,92.0353,92.2559,101204.0
2023-03-21 10:50:00,96.2,96.2,95.76,95.85,67050.0,92.2559,92.2559,91.8339,91.9203,67050.0
2023-03-21 11:00:00,95.89,96.04,95.85,96.04,47657.0,91.9586,92.1025,91.9203,92.1025,47657.0
2023-03-21 11:10:00,96.04,96.25,96.03,96.22,87532.0,92.1025,92.3039,92.0929,92.2751,87532.0
2023-03-21 11:20:00,96.23,96.31,96.14,96.24,52490.0,92.2847,92.3614,92.1984,92.2943,52490.0
2023-03-21 11:30:00,96.26,96.28,95.88,95.94,88969.0,92.3134,92.3326,91.949,92.0066,88969.0
2023-03-21 11:40:00,95.94,95.99,95.71,95.8,62812.0,92.0066,92.0545,91.786,91.8723,62812.0
2023-03-21 11:50:00,95.82,95.88,95.74,95.78,56494.0,91.8915,91.949,91.8148,91.8531,56494.0
2023-03-21 12:00:00,95.77,95.81,95.68,95.78,76898.0,91.8435,91.8819,91.7572,91.8531,76898.0
2023-03-21 12:10:00,95.78,95.94,95.76,95.82,54938.0,91.8531,92.0066,91.8339,91.8915,54938.0
2023-03-21 12:20:00,95.81,95.94,95.78,95.84,42936.0,91.8819,92.0066,91.8531,91.9107,42936.0
2023-03-21 12:30:00,95.88,95.98,95.67,95.67,47998.0,91.949,92.0449,91.7476,91.7476,47998.0
2023-03-21 12:40:00,95.68,95.74,95.55,95.6,24990.0,91.7572,91.8148,91.6326,91.6805,24990.0
2023-03-21 12:50:00,95.61,95.76,95.6,95.66,56237.0,91.6901,91.8339,91.6805,91.738,56237.0
2023-03-21 13:00:00,95.66,95.7,95.57,95.7,26908.0,91.738,91.7764,91.6517,91.7764,26908.0
2023-03-21 13:10:00,95.7,95.83,95.68,95.81,53863.0,91.7764,91.9011,91.7572,91.8819,53863.0
2023-03-21 13:20:00,95.8,95.87,95.77,95.87,29823.0,91.8723,91.9394,91.8435,91.9394,29823.0
2023-03-21 13:30:00,95.88,95.93,95.83,95.85,38895.0,91.949,91.997,91.9011,91.9203,38895.0
2023-03-21 13:40:00,95.85,95.85,95.71,95.73,44893.0,91.9203,91.9203,91.786,91.8052,44893.0
2023-03-21 13:50:00,95.7,95.72,95.46,95.48,81593.0,91.7764,91.7956,91.5462,91.5654,81593.0
2023-03-21 14:00:00,95.48,95.57,95.45,95.5,57264.0,91.5654,91.6517,91.5367,91.5846,57264.0
2023-03-21 14:10:00,95.51,95.64,95.5,95.62,90914.0,91.5942,91.7189,91.5846,91.6997,90914.0
2023-03-21 14:20:00,95.63,95.7,95.6,95.65,46516.0,91.7093,91.7764,91.6805,91.7285,46516.0
2023-03-21 14:30:00,95.65,95.71,95.61,95.62,69577.0,91.7285,91.786,91.6901,91.6997,69577.0
2023-03-21 14:40:00,95.63,95.75,95.59,95.72,37025.0,91.7093,91.8244,91.6709,91.7956,37025.0
2023-03-21 14:50:00,95.71,95.81,95.61,95.7,62480.0,91.786,91.8819,91.6901,91.7764,62480.0
2023-03-21 15:00:00,95.7,95.87,95.69,95.85,49321.0,91.7764,91.9394,91.7668,91.9203,49321.0
2023-03-21 15:10:00,95.84,95.97,95.81,95.94,103599.0,91.9107,92.0353,91.8819,92.0066,103599.0
2023-03-21 15:20:00,95.95,95.98,95.77,95.89,83133.0,92.0162,92.0449,91.8435,91.9586,83133.0
2023-03-21 15:30:00,95.88,96.08,95.83,96.08,88505.0,91.949,92.1408,91.9011,92.1408,88505.0
2023-03-21 15:40:00,96.1,96.21,96.06,96.09,80586.0,92.16,92.2655,92.1216,92.1504,80586.0
2023-03-21 15:50:00,96.08,96.09,95.86,95.93,318995.0,92.1408,92.1504,91.9298,91.997,318995.0
2023-03-22 09:30:00,95.84,95.86,95.4,95.53,195263.0,91.9107,91.9298,91.4887,91.6134,195263.0
2023-03-22 09:40:00,95.51,95.62,95.27,95.58,63973.0,91.5942,91.6997,91.364,91.6613,63973.0
2023-03-22 09:50:00,95.59,95.75,95.46,95.7,92285.0,91.6709,91.8244,91.5462,91.7764,92285.0
2023-03-22 10:00:00,95.72,95.94,95.68,95.93,65768.0,91.7956,92.0066,91.7572,91.997,65768.0
2023-03-22 10:10:00,95.93,95.98,95.66,95.87,49016.0,91.997,92.0449,91.738,91.9394,49016.0
2023-03-22 10:20:00,95.91,96.02,95.76,95.97,72362.0,91.9778,92.0833,91.8339,92.0353,72362.0
2023-03-22 10:30:00,95.97,96.03,95.83,95.91,56443.0,92.0353,92.0929,91.9011,91.9778,56443.0
2023-03-22 10:40:00,95.94,95.97,95.76,95.76,159285.0,92.0066,92.0353,91.8339,91.8339,159285.0
2023-03-22 10:50:00,95.78,95.86,95.71,95.83,129828.0,91.8531,91.9298,91.786,91.9011,129828.0
2023-03-22 11:00:00,95.83,95.91,95.65,95.65,43454.0,91.9011,91.9778,91.7285,91.7285,43454.0
2023-03-22 11:10:00,95.68,95.7,95.55,95.57,77062.0,91.7572,91.7764,91.6326,91.6517,77062.0
2023-03-22 11:20:00,95.57,95.61,95.44,95.45,73619.0,91.6517,91.6901,91.5271,91.5367,73619.0
2023-03-22 11:30:00,95.45,95.52,95.36,95.48,132335.0,91.5367,91.6038,91.4503,91.5654,132335.0
2023-03-22 11:40:00,95.48,95.48,95.3,95.39,66287.0,91.5654,91.5654,91.3928,91.4791,66287.0
2023-03-22 11:50:00,95.38,95.42,95.33,95.41,35906.0,91.4695,91.5079,91.4216,91.4983,35906.0
2023-03-22 12:00:00,95.4,95.43,95.31,95.38,53898.0,91.4887,91.5175,91.4024,91.4695,53898.0
2023-03-22 12:10:00,95.37,95.37,95.25,95.29,58483.0,91.4599,91.4599,91.3449,91.3832,58483.0
2023-03-22 12:20:00,95.3,95.52,95.3,95.47,55441.0,91.3928,91.6038,91.3928,91.5558,55441.0
2023-03-22 12:30:00,95.46,95.48,95.31,95.35,39594.0,91.5462,91.5654,91.4024,91.4408,39594.0
2023-03-22 12:40:00,95.36,95.43,95.32,95.39,47398.0,91.4503,91.5175,91.412,91.4791,47398.0
2023-03-22 12:50:00,95.39,95.42,95.26,95.31,41870.0,91.4791,91.5079,91.3544,91.4024,41870.0
2023-03-22 13:00:00,95.28,95.32,95.1,95.13,55602.0,91.3736,91.412,91.201,91.2298,55602.0
2023-03-22 13:10:00,95.12,95.28,95.12,95.28,41444.0,91.2202,91.3736,91.2202,91.3736,41444.0
2023-03-22 13:20:00,95.28,95.36,95.23,95.3,32513.0,91.3736,91.4503,91.3257,91.3928,32513.0
2023-03-22 13:30:00,95.31,95.39,95.25,95.3,34659.0,91.4024,91.4791,91.3449,91.3928,34659.0
2023-03-22 13:40:00,95.29,95.35,95.24,95.29,35785.0,91.3832,91.4408,91.3353,91.3832,35785.0
2023-03-22 13:50:00,95.3,95.45,95.3,95.44,48066.0,91.3928,91.5367,91.3928,91.5271,48066.0
2023-03-22 14:00:00,95.45,96.33,95.44,95.82,112731.0,91.5367,92.3806,91.5271,91.8915,112731.0
2023-03-22 14:10:00,95.85,95.93,95.37,95.71,165781.0,91.9203,91.997,91.4599,91.786,165781.0
2023-03-22 14:20:00,95.7,95.71,95.35,95.64,78200.0,91.7764,91.786,91.4408,91.7189,78200.0
2023-03-22 14:30:00,95.62,95.95,94.9,95.45,149957.0,91.6997,92.0162,91.0092,91.5367,149957.0
2023-03-22 14:40:00,95.51,96.29,95.51,96.09,125405.0,91.5942,92.3422,91.5942,92.1504,125405.0
2023-03-22 14:50:00,96.11,96.14,95.03,95.03,121592.0,92.1696,92.1984,91.1339,91.1339,121592.0
2023-03-22 15:00:00,95.02,95.18,94.34,94.52,197985.0,91.1243,91.2777,90.4722,90.6448,197985.0
2023-03-22 15:10:00,94.53,95.08,94.34,94.9,123555.0,90.6544,91.1818,90.4722,91.0092,123555.0
2023-03-22 15:20:00,94.92,95.43,94.82,95.11,129038.0,91.0284,91.5175,90.9325,91.2106,129038.0
2023-03-22 15:30:00,95.1,95.14,94.36,94.47,130086.0,91.201,91.2394,90.4913,90.5968,130086.0
2023-03-22 15:40:00,94.47,94.62,93.97,94.08,128865.0,90.5968,90.7407,90.1173,90.2228,128865.0
2023-03-22 15:50:00,94.07,94.07,93.34,93.34,210904.0,90.2132,90.2132,89.5132,89.5132,210904.0
2023-03-23 09:30:00,93.63,93.8,93.54,93.54,171398.0,90.1117,90.2753,90.025,90.025,171398.0
2023-03-23 09:40:00,93.54,93.88,93.38,93.76,97215.0,90.025,90.3523,89.8711,90.2368,97215.0
2023-03-23 09:50:00,93.76,93.81,93.51,93.68,58065.0,90.2368,90.2849,89.9962,90.1598,58065.0
2023-03-23 10:00:00,93.69,93.88,93.61,93.79,99931.0,90.1694,90.3523,90.0924,90.2657,99931.0
2023-03-23 10:10:00,93.79,93.99,93.7,93.96,89634.0,90.2657,90.4581,90.179,90.4293,89634.0
2023-03-23 10:20:00,93.9,94.01,93.74,93.8,45279.0,90.3715,90.4774,90.2175,90.2753,45279.0
2023-03-23 10:30:00,93.84,93.99,93.65,93.96,60837.0,90.3138,90.4581,90.1309,90.4293,60837.0
2023-03-23 10:40:00,93.95,94.24,93.92,94.15,45050.0,90.4196,90.6987,90.3908,90.6121,45050.0
2023-03-23 10:50:00,94.2,94.48,94.15,94.32,49384.0,90.6602,90.9297,90.6121,90.7757,49384.0
2023-03-23 11:00:00,94.35,94.51,94.34,94.4,43945.0,90.8046,90.9586,90.795,90.8527,43945.0
2023-03-23 11:10:00,94.41,94.49,94.26,94.29,43322.0,90.8624,90.9393,90.718,90.7469,43322.0
2023-03-23 11:20:00,94.29,94.33,94.03,94.04,51665.0,90.7469,90.7854,90.4966,90.5063,51665.0
2023-03-23 11:30:00,94.05,94.24,94.05,94.11,30938.0,90.5159,90.6987,90.5159,90.5736,30938.0
2023-03-23 11:40:00,94.14,94.16,93.92,93.99,91229.0,90.6025,90.6218,90.3908,90.4581,91229.0
2023-03-23 11:50:00,94.0,94.1,93.8,93.82,43817.0,90.4678,90.564,90.2753,90.2945,43817.0
2023-03-23 12:00:00,93.8,93.88,93.72,93.76,50364.0,90.2753,90.3523,90.1983,90.2368,50364.0
2023-03-23 12:10:00,93.74,93.74,93.34,93.44,42158.0,90.2175,90.2175,89.8326,89.9288,42158.0
2023-03-23 12:20:00,93.44,93.63,93.39,93.5,30282.0,89.9288,90.1117,89.8807,89.9866,30282.0
2023-03-23 12:30:00,93.55,93.6,93.35,93.36,43868.0,90.0347,90.0828,89.8422,89.8518,43868.0
2023-03-23 12:40:00,93.37,93.37,93.07,93.22,38274.0,89.8614,89.8614,89.5727,89.7171,38274.0
2023-03-23 12:50:00,93.22,93.22,93.01,93.08,43465.0,89.7171,89.7171,89.515,89.5823,43465.0
2023-03-23 13:00:00,93.07,93.27,93.02,93.08,43691.0,89.5727,89.7652,89.5246,89.5823,43691.0
2023-03-23 13:10:00,93.1,93.13,92.85,92.88,93246.0,89.6016,89.6305,89.361,89.3898,93246.0
2023-03-23 13:20:00,92.87,93.09,92.62,92.77,109673.0,89.3802,89.592,89.1396,89.284,109673.0
2023-03-23 13:30:00,92.75,92.93,92.73,92.88,44166.0,89.2647,89.438,89.2455,89.3898,44166.0
2023-03-23 13:40:00,92.87,92.98,92.69,92.78,85029.0,89.3802,89.4861,89.207,89.2936,85029.0
2023-03-23 13:50:00,92.78,92.83,92.6,92.63,48205.0,89.2936,89.3417,89.1204,89.1492,48205.0
2023-03-23 14:00:00,92.64,92.83,92.59,92.62,73928.0,89.1589,89.3417,89.1107,89.1396,73928.0
2023-03-23 14:10:00,92.65,92.71,92.52,92.55,48265.0,89.1685,89.2262,89.0434,89.0722,48265.0
2023-03-23 14:20:00,92.56,92.56,92.01,92.01,109160.0,89.0819,89.0819,88.5525,88.5525,109160.0
2023-03-23 14:30:00,92.01,92.16,91.91,91.91,172967.0,88.5525,88.6969,88.4563,88.4563,172967.0
2023-03-23 14:40:00,91.91,91.95,91.58,91.79,116486.0,88.4563,88.4948,88.1387,88.3408,116486.0
2023-03-23 14:50:00,91.79,92.0,91.51,91.99,227341.0,88.3408,88.5429,88.0713,88.5333,227341.0
2023-03-23 15:00:00,92.01,92.88,92.0,92.31,272300.0,88.5525,89.3898,88.5429,88.8413,272300.0
2023-03-23 15:10:00,92.31,92.37,91.8,91.87,178089.0,88.8413,88.899,88.3504,88.4178,178089.0
2023-03-23 15:20:00,91.84,92.1,91.57,91.91,112170.0,88.3889,88.6392,88.1291,88.4563,112170.0
2023-03-23 15:30:00,91.9,92.29,91.78,92.24,162850.0,88.4467,88.822,88.3312,88.7739,162850.0
2023-03-23 15:40:00,92.19,92.58,92.1,92.43,92582.0,88.7258,89.1011,88.6392,88.9568,92582.0
2023-03-23 15:50:00,92.45,92.85,92.23,92.23,226423.0,88.976,89.361,88.7643,88.7643,226423.0
2023-03-24 09:30:00,91.38,91.54,91.08,91.34,214945.0,87.9462,88.1002,87.6575,87.9077,214945.0
2023-03-24 09:40:00,91.31,91.49,90.83,91.01,155028.0,87.8788,88.0521,87.4169,87.5901,155028.0
2023-03-24 09:50:00,90.97,91.56,90.97,91.56,106605.0,87.5516,88.1195,87.5516,88.1195,106605.0
2023-03-24 10:00:00,91.56,91.8,91.47,91.59,74062.0,88.1195,88.3504,88.0328,88.1483,74062.0
2023-03-24 10:10:00,91.61,92.01,91.5,91.58,114700.0,88.1676,88.5525,88.0617,88.1387,114700.0
2023-03-24 10:20:00,91.58,92.26,91.33,92.2,95536.0,88.1387,88.7931,87.8981,88.7354,95536.0
2023-03-24 10:30:00,92.22,92.33,91.82,91.89,80019.0,88.7546,88.8605,88.3697,88.437,80019.0
2023-03-24 10:40:00,91.86,91.86,91.53,91.61,65187.0,88.4082,88.4082,88.0906,88.1676,65187.0
2023-03-24 10:50:00,91.59,91.79,91.56,91.69,83953.0,88.1483,88.3408,88.1195,88.2446,83953.0
2023-03-24 11:00:00,91.71,91.82,91.52,91.54,52135.0,88.2638,88.3697,88.081,88.1002,52135.0
2023-03-24 11:10:00,91.52,91.61,91.37,91.53,32460.0,88.081,88.1676,87.9366,88.0906,32460.0
2023-03-24 11:20:00,91.52,91.84,91.48,91.73,55151.0,88.081,88.3889,88.0425,88.2831,55151.0
2023-03-24 11:30:00,91.72,91.98,91.69,91.86,75046.0,88.2734,88.5237,88.2446,88.4082,75046.0
2023-03-24 11:40:00,91.89,92.52,91.87,92.33,78507.0,88.437,89.0434,88.4178,88.8605,78507.0
2023-03-24 11:50:00,92.32,92.62,92.27,92.6,106007.0,88.8509,89.1396,88.8028,89.1204,106007.0
2023-03-24 12:00:00,92.61,92.85,92.39,92.4,144384.0,89.13,89.361,88.9183,88.9279,144384.0
2023-03-24 12:10:00,92.41,92.57,92.25,92.37,71778.0,88.9375,89.0915,88.7835,88.899,71778.0
2023-03-24 12:20:00,92.37,92.45,92.3,92.44,43525.0,88.899,88.976,88.8316,88.9664,43525.0
2023-03-24 12:30:00,92.45,92.56,92.34,92.5,54701.0,88.976,89.0819,88.8701,89.0241,54701.0
2023-03-24 12:40:00,92.51,92.82,92.44,92.76,93134.0,89.0338,89.3321,88.9664,89.2744,93134.0
2023-03-24 12:50:00,92.79,92.83,92.58,92.7,68714.0,89.3032,89.3417,89.1011,89.2166,68714.0
2023-03-24 13:00:00,92.72,92.8,92.63,92.67,64582.0,89.2359,89.3129,89.1492,89.1877,64582.0
2023-03-24 13:10:00,92.67,92.67,92.47,92.48,31549.0,89.1877,89.1877,88.9953,89.0049,31549.0
2023-03-24 13:20:00,92.52,92.89,92.49,92.72,88983.0,89.0434,89.3995,89.0145,89.2359,88983.0
2023-03-24 13:30:00,92.72,92.91,92.69,92.86,68032.0,89.2359,89.4187,89.207,89.3706,68032.0
2023-03-24 13:40:00,92.88,92.88,92.59,92.59,49800.0,89.3898,89.3898,89.1107,89.1107,49800.0
2023-03-24 13:50:00,92.6,92.73,92.52,92.69,70094.0,89.1204,89.2455,89.0434,89.207,70094.0
2023-03-24 14:00:00,92.72,92.88,92.68,92.86,39163.0,89.2359,89.3898,89.1974,89.3706,39163.0
2023-03-24 14:10:00,92.84,93.02,92.83,92.93,81238.0,89.3514,89.5246,89.3417,89.438,81238.0
2023-03-24 14:20:00,92.94,93.0,92.79,92.87,87416.0,89.4476,89.5053,89.3032,89.3802,87416.0
2023-03-24 14:30:00,92.86,93.08,92.82,93.03,82761.0,89.3706,89.5823,89.3321,89.5342,82761.0
2023-03-24 14:40:00,93.01,93.15,92.95,93.04,62542.0,89.515,89.6497,89.4572,89.5438,62542.0
2023-03-24 14:50:00,93.0,93.06,92.88,92.94,80402.0,89.5053,89.5631,89.3898,89.4476,80402.0
2023-03-24 15:00:00,92.94,92.97,92.84,92.93,75575.0,89.4476,89.4765,89.3514,89.438,75575.0
2023-03-24 15:10:00,92.94,93.21,92.91,93.19,57322.0,89.4476,89.7074,89.4187,89.6882,57322.0
2023-03-24 15:20:00,93.19,93.41,93.15,93.38,58848.0,89.6882,89.8999,89.6497,89.8711,58848.0
2023-03-24 15:30:00,93.39,93.42,93.14,93.26,83104.0,89.8807,89.9096,89.6401,89.7556,83104.0
2023-03-24 15:40:00,93.27,93.29,93.03,93.09,42598.0,89.7652,89.7844,89.5342,89.592,42598.0
2023-03-24 15:50:00,93.08,93.3,92.96,93.27,235592.0,89.5823,89.7941,89.4668,89.7652,235592.0
2023-03-27 09:30:00,94.48,94.53,93.83,93.84,338487.0,90.9297,90.9778,90.3042,90.3138,338487.0
2023-03-27 09:40:00,93.9,94.44,93.85,94.36,97889.0,90.3715,90.8912,90.3234,90.8142,97889.0
2023-03-27 09:50:00,94.36,94.37,93.9,94.04,88530.0,90.8142,90.8239,90.3715,90.5063,88530.0
2023-03-27 10:00:00,94.06,94.19,93.9,93.98,107445.0,90.5255,90.6506,90.3715,90.4485,107445.0
2023-03-27 10:10:00,93.98,94.27,93.89,94.03,70068.0,90.4485,90.7276,90.3619,90.4966,70068.0
2023-03-27 10:20:00,94.03,94.14,93.84,93.91,53202.0,90.4966,90.6025,90.3138,90.3811,53202.0
2023-03-27 10:30:00,93.89,93.95,93.75,93.91,48591.0,90.3619,90.4196,90.2272,90.3811,48591.0
2023-03-27 10:40:00,93.93,94.06,93.72,93.95,96964.0,90.4004,90.5255,90.1983,90.4196,96964.0
2023-03-27 10:50:00,93.95,94.07,93.74,93.78,51216.0,90.4196,90.5351,90.2175,90.256,51216.0
2023-03-27 11:00:00,93.78,93.88,93.72,93.8,39578.0,90.256,90.3523,90.1983,90.2753,39578.0
2023-03-27 11:10:00,93.77,93.86,93.62,93.65,67076.0,90.2464,90.333,90.102,90.1309,67076.0
2023-03-27 11:20:00,93.67,93.92,93.67,93.89,51012.0,90.1502,90.3908,90.1502,90.3619,51012.0
2023-03-27 11:30:00,93.89,93.98,93.86,93.95,51893.0,90.3619,90.4485,90.333,90.4196,51893.0
2023-03-27 11:40:00,93.91,93.94,93.78,93.94,64501.0,90.3811,90.41,90.256,90.41,64501.0
2023-03-27 11:50:00,93.89,93.97,93.67,93.87,48807.0,90.3619,90.4389,90.1502,90.3426,48807.0
2023-03-27 12:00:00,93.87,94.05,93.75,93.83,91999.0,90.3426,90.5159,90.2272,90.3042,91999.0
2023-03-27 12:10:00,93.86,94.17,93.83,94.12,42270.0,90.333,90.6314,90.3042,90.5833,42270.0
2023-03-27 12:20:00,94.12,94.16,93.98,94.05,52280.0,90.5833,90.6218,90.4485,90.5159,52280.0
2023-03-27 12:30:00,94.06,94.13,93.98,94.04,52019.0,90.5255,90.5929,90.4485,90.5063,52019.0
2023-03-27 12:40:00,94.05,94.13,93.99,94.11,33714.0,90.5159,90.5929,90.4581,90.5736,33714.0
2023-03-27 12:50:00,94.12,94.19,94.09,94.19,132381.0,90.5833,90.6506,90.5544,90.6506,132381.0
2023-03-27 13:00:00,94.19,94.39,94.17,94.25,46547.0,90.6506,90.8431,90.6314,90.7084,46547.0
2023-03-27 13:10:00,94.25,94.25,94.12,94.23,73994.0,90.7084,90.7084,90.5833,90.6891,73994.0
2023-03-27 13:20:00,94.21,94.44,94.21,94.33,40508.0,90.6699,90.8912,90.6699,90.7854,40508.0
2023-03-27 13:30:00,94.34,94.45,94.3,94.45,79243.0,90.795,90.9009,90.7565,90.9009,79243.0
2023-03-27 13:40:00,94.46,94.61,94.46,94.56,51802.0,90.9105,91.0548,90.9105,91.0067,51802.0
2023-03-27 13:50:00,94.57,94.57,94.36,94.37,51638.0,91.0163,91.0163,90.8142,90.8239,51638.0
2023-03-27 14:00:00,94.38,94.38,94.24,94.27,53524.0,90.8335,90.8335,90.6987,90.7276,53524.0
2023-03-27 14:10:00,94.28,94.35,94.26,94.33,42586.0,90.7372,90.8046,90.718,90.7854,42586.0
2023-03-27 14:20:00,94.34,94.51,94.31,94.46,36767.0,90.795,90.9586,90.7661,90.9105,36767.0
2023-03-27 14:30:00,94.46,94.65,94.46,94.59,114440.0,90.9105,91.0933,90.9105,91.0356,114440.0
2023-03-27 14:40:00,94.59,94.64,94.55,94.63,41746.0,91.0356,91.0837,90.9971,91.0741,41746.0
2023-03-27 14:50:00,94.62,94.66,94.55,94.63,68775.0,91.0645,91.103,90.9971,91.0741,68775.0
2023-03-27 15:00:00,94.63,94.76,94.51,94.56,163117.0,91.0741,91.1992,90.9586,91.0067,163117.0
2023-03-27 15:10:00,94.56,94.66,94.53,94.54,135974.0,91.0067,91.103,90.9778,90.9875,135974.0
2023-03-27 15:20:00,94.56,94.71,94.46,94.63,63799.0,91.0067,91.1511,90.9105,91.0741,63799.0
2023-03-27 15:30:00,94.65,94.69,94.36,94.5,71281.0,91.0933,91.1318,90.8142,90.949,71281.0
2023-03-27 15:40:00,94.51,94.51,94.27,94.31,106250.0,90.9586,90.9586,90.7276,90.7661,106250.0
2023-03-27 15:50:00,94.29,94.53,94.15,94.27,168196.0,90.7469,90.9778,90.6121,90.7276,168196.0
2023-03-28 09:30:00,93.89,94.32,93.71,94.32,195082.0,90.3619,90.7757,90.1887,90.7757,195082.0
2023-03-28 09:40:00,94.31,94.52,94.26,94.39,54429.0,90.7661,90.9682,90.718,90.8431,54429.0
2023-03-28 09:50:00,94.39,94.57,94.33,94.38,46475.0,90.8431,91.0163,90.7854,90.8335,46475.0
2023-03-28 10:00:00,94.38,94.58,94.26,94.54,49098.0,90.8335,91.026,90.718,90.9875,49098.0
2023-03-28 10:10:00,94.55,94.71,94.55,94.67,83001.0,90.9971,91.1511,90.9971,91.1126,83001.0
2023-03-28 10:20:00,94.68,94.68,94.43,94.46,84237.0,91.1222,91.1222,90.8816,90.9105,84237.0
2023-03-28 10:30:00,94.53,94.56,94.1,94.34,71898.0,90.9778,91.0067,90.564,90.795,71898.0
2023-03-28 10:40:00,94.34,94.48,94.27,94.4,30110.0,90.795,90.9297,90.7276,90.8527,30110.0
2023-03-28 10:50:00,94.42,94.46,94.21,94.27,22880.0,90.872,90.9105,90.6699,90.7276,22880.0
2023-03-28 11:00:00,94.24,94.49,94.24,94.36,49296.0,90.6987,90.9393,90.6987,90.8142,49296.0
2023-03-28 11:10:00,94.35,94.46,94.31,94.38,27781.0,90.8046,90.9105,90.7661,90.8335,27781.0
2023-03-28 11:20:00,94.36,94.43,94.31,94.36,31408.0,90.8142,90.8816,90.7661,90.8142,31408.0
2023-03-28 11:30:00,94.37,94.54,94.33,94.52,34381.0,90.8239,90.9875,90.7854,90.9682,34381.0
2023-03-28 11:40:00,94.52,94.54,94.35,94.37,23800.0,90.9682,90.9875,90.8046,90.8239,23800.0
2023-03-28 11:50:00,94.37,94.47,94.37,94.46,45289.0,90.8239,90.9201,90.8239,90.9105,45289.0
2023-03-28 12:00:00,94.46,94.49,94.38,94.41,45361.0,90.9105,90.9393,90.8335,90.8624,45361.0
2023-03-28 12:10:00,94.42,94.45,94.26,94.32,33904.0,90.872,90.9009,90.718,90.7757,33904.0
2023-03-28 12:20:00,94.35,94.4,94.3,94.32,29564.0,90.8046,90.8527,90.7565,90.7757,29564.0
2023-03-28 12:30:00,94.32,94.37,94.23,94.37,19905.0,90.7757,90.8239,90.6891,90.8239,19905.0
2023-03-28 12:40:00,94.38,94.45,94.35,94.39,46490.0,90.8335,90.9009,90.8046,90.8431,46490.0
2023-03-28 12:50:00,94.4,94.41,94.26,94.29,120703.0,90.8527,90.8624,90.718,90.7469,120703.0
2023-03-28 13:00:00,94.29,94.3,94.07,94.1,42996.0,90.7469,90.7565,90.5351,90.564,42996.0
2023-03-28 13:10:00,94.13,94.18,94.0,94.1,38807.0,90.5929,90.641,90.4678,90.564,38807.0
2023-03-28 13:20:00,94.09,94.1,93.97,94.04,31027.0,90.5544,90.564,90.4389,90.5063,31027.0
2023-03-28 13:30:00,94.0,94.04,93.86,93.9,86532.0,90.4678,90.5063,90.333,90.3715,86532.0
2023-03-28 13:40:00,93.92,93.92,93.8,93.84,29165.0,90.3908,90.3908,90.2753,90.3138,29165.0
2023-03-28 13:50:00,93.85,93.87,93.78,93.81,41781.0,90.3234,90.3426,90.256,90.2849,41781.0
2023-03-28 14:00:00,93.8,93.98,93.79,93.96,20058.0,90.2753,90.4485,90.2657,90.4293,20058.0
2023-03-28 14:10:00,93.93,93.97,93.88,93.91,21730.0,90.4004,90.4389,90.3523,90.3811,21730.0
2023-03-28 14:20:00,93.91,93.99,93.9,93.95,22151.0,90.3811,90.4581,90.3715,90.4196,22151.0
2023-03-28 14:30:00,93.95,93.98,93.88,93.97,63036.0,90.4196,90.4485,90.3523,90.4389,63036.0
2023-03-28 14:40:00,93.97,94.2,93.94,94.13,28223.0,90.4389,90.6602,90.41,90.5929,28223.0
2023-03-28 14:50:00,94.15,94.19,94.13,94.16,39412.0,90.6121,90.6506,90.5929,90.6218,39412.0
2023-03-28 15:00:00,94.16,94.27,94.16,94.22,55252.0,90.6218,90.7276,90.6218,90.6795,55252.0
2023-03-28 15:10:00,94.22,94.24,94.1,94.13,61488.0,90.6795,90.6987,90.564,90.5929,61488.0
2023-03-28 15:20:00,94.13,94.15,94.0,94.05,56614.0,90.5929,90.6121,90.4678,90.5159,56614.0
2023-03-28 15:30:00,94.05,94.21,93.99,94.14,121586.0,90.5159,90.6699,90.4581,90.6025,121586.0
2023-03-28 15:40:00,94.13,94.2,94.07,94.19,84921.0,90.5929,90.6602,90.5351,90.6506,84921.0
2023-03-28 15:50:00,94.19,94.42,94.19,94.28,265176.0,90.6506,90.872,90.6506,90.7372,265176.0
2023-03-29 09:30:00,95.3,95.3,94.8,95.05,240367.0,91.7189,91.7189,91.2377,91.4783,240367.0
2023-03-29 09:40:00,95.06,95.2,94.92,94.92,136751.0,91.4879,91.6227,91.3532,91.3532,136751.0
2023-03-29 09:50:00,94.89,95.16,94.88,95.04,39681.0,91.3243,91.5842,91.3147,91.4687,39681.0
2023-03-29 10:00:00,95.05,95.18,94.95,95.04,100112.0,91.4783,91.6034,91.3821,91.4687,100112.0
2023-03-29 10:10:00,95.04,95.05,94.75,94.94,89790.0,91.4687,91.4783,91.1896,91.3724,89790.0
2023-03-29 10:20:00,94.94,94.97,94.78,94.86,45369.0,91.3724,91.4013,91.2185,91.2954,45369.0
2023-03-29 10:30:00,94.87,94.98,94.81,94.84,51968.0,91.3051,91.4109,91.2473,91.2762,51968.0
2023-03-29 10:40:00,94.83,94.83,94.41,94.48,36849.0,91.2666,91.2666,90.8624,90.9297,36849.0
2023-03-29 10:50:00,94.48,94.57,94.24,94.26,30823.0,90.9297,91.0163,90.6987,90.718,30823.0
2023-03-29 11:00:00,94.26,94.49,94.26,94.48,26462.0,90.718,90.9393,90.718,90.9297,26462.0
2023-03-29 11:10:00,94.44,94.54,94.4,94.43,43141.0,90.8912,90.9875,90.8527,90.8816,43141.0
2023-03-29 11:20:00,94.44,94.57,94.44,94.5,63042.0,90.8912,91.0163,90.8912,90.949,63042.0
2023-03-29 11:30:00,94.52,94.65,94.48,94.59,60701.0,90.9682,91.0933,90.9297,91.0356,60701.0
2023-03-29 11:40:00,94.56,94.59,94.52,94.55,24110.0,91.0067,91.0356,90.9682,90.9971,24110.0
2023-03-29 11:50:00,94.56,94.66,94.54,94.63,58835.0,91.0067,91.103,90.9875,91.0741,58835.0
2023-03-29 12:00:00,94.63,94.67,94.52,94.56,67262.0,91.0741,91.1126,90.9682,91.0067,67262.0
2023-03-29 12:10:00,94.57,94.68,94.56,94.66,41814.0,91.0163,91.1222,91.0067,91.103,41814.0
2023-03-29 12:20:00,94.66,94.7,94.63,94.66,53695.0,91.103,91.1415,91.0741,91.103,53695.0
2023-03-29 12:30:00,94.66,94.76,94.65,94.68,43910.0,91.103,91.1992,91.0933,91.1222,43910.0
2023-03-29 12:40:00,94.68,94.68,94.51,94.55,93752.0,91.1222,91.1222,90.9586,90.9971,93752.0
2023-03-29 12:50:00,94.55,94.59,94.38,94.42,31812.0,90.9971,91.0356,90.8335,90.872,31812.0
2023-03-29 13:00:00,94.44,94.6,94.4,94.6,39986.0,90.8912,91.0452,90.8527,91.0452,39986.0
2023-03-29 13:10:00,94.6,94.66,94.58,94.61,75448.0,91.0452,91.103,91.026,91.0548,75448.0
2023-03-29 13:20:00,94.61,94.65,94.57,94.62,35634.0,91.0548,91.0933,91.0163,91.0645,35634.0
2023-03-29 13:30:00,94.6,94.63,94.4,94.41,68612.0,91.0452,91.0741,90.8527,90.8624,68612.0
2023-03-29 13:40:00,94.42,94.49,94.41,94.45,21193.0,90.872,90.9393,90.8624,90.9009,21193.0
2023-03-29 13:50:00,94.45,94.53,94.45,94.5,43270.0,90.9009,90.9778,90.9009,90.949,43270.0
2023-03-29 14:00:00,94.5,94.62,94.41,94.59,27773.0,90.949,91.0645,90.8624,91.0356,27773.0
2023-03-29 14:10:00,94.58,94.63,94.49,94.5,25355.0,91.026,91.0741,90.9393,90.949,25355.0
2023-03-29 14:20:00,94.5,94.59,94.46,94.58,37451.0,90.949,91.0356,90.9105,91.026,37451.0
2023-03-29 14:30:00,94.58,94.6,94.55,94.6,47583.0,91.026,91.0452,90.9971,91.0452,47583.0
2023-03-29 14:40:00,94.6,94.75,94.55,94.73,40829.0,91.0452,91.1896,90.9971,91.1703,40829.0
2023-03-29 14:50:00,94.74,94.77,94.58,94.71,154380.0,91.18,91.2088,91.026,91.1511,154380.0
2023-03-29 15:00:00,94.74,94.8,94.51,94.68,119797.0,91.18,91.2377,90.9586,91.1222,119797.0
2023-03-29 15:10:00,94.69,94.9,94.65,94.87,49953.0,91.1318,91.3339,91.0933,91.3051,49953.0
2023-03-29 15:20:00,94.86,94.92,94.8,94.86,76645.0,91.2954,91.3532,91.2377,91.2954,76645.0
2023-03-29 15:30:00,94.86,94.87,94.74,94.81,155698.0,91.2954,91.3051,91.18,91.2473,155698.0
2023-03-29 15:40:00,94.8,94.96,94.77,94.95,79379.0,91.2377,91.3917,91.2088,91.3821,79379.0
2023-03-29 15:50:00,94.96,95.0,94.85,94.94,172980.0,91.3917,91.4302,91.2858,91.3724,172980.0
2023-03-30 09:30:00,95.66,95.67,95.41,95.64,156412.0,92.0654,92.075,91.8248,92.0461,156412.0
2023-03-30 09:40:00,95.6,95.9,95.58,95.83,82500.0,92.0076,92.2964,91.9884,92.229,82500.0
2023-03-30 09:50:00,95.86,95.87,95.56,95.77,56746.0,92.2579,92.2675,91.9691,92.1713,56746.0
2023-03-30 10:00:00,95.79,95.81,95.46,95.56,55628.0,92.1905,92.2097,91.8729,91.9691,55628.0
2023-03-30 10:10:00,95.54,95.54,95.26,95.44,128909.0,91.9499,91.9499,91.6804,91.8537,128909.0
2023-03-30 10:20:00,95.43,95.66,95.36,95.58,35162.0,91.844,92.0654,91.7767,91.9884,35162.0
2023-03-30 10:30:00,95.61,95.65,95.41,95.6,41378.0,92.0173,92.0558,91.8248,92.0076,41378.0
2023-03-30 10:40:00,95.59,95.66,95.55,95.58,46362.0,91.998,92.0654,91.9595,91.9884,46362.0
2023-03-30 10:50:00,95.56,95.61,95.3,95.34,33408.0,91.9691,92.0173,91.7189,91.7574,33408.0
2023-03-30 11:00:00,95.34,95.38,95.27,95.35,31429.0,91.7574,91.7959,91.69,91.767,31429.0
2023-03-30 11:10:00,95.37,95.46,95.15,95.23,71214.0,91.7863,91.8729,91.5745,91.6515,71214.0
2023-03-30 11:20:00,95.26,95.36,95.24,95.28,44315.0,91.6804,91.7767,91.6612,91.6997,44315.0
2023-03-30 11:30:00,95.28,95.28,95.1,95.2,61966.0,91.6997,91.6997,91.5264,91.6227,61966.0
2023-03-30 11:40:00,95.2,95.24,94.9,94.91,69500.0,91.6227,91.6612,91.3339,91.3436,69500.0
2023-03-30 11:50:00,94.93,95.1,94.93,95.04,50668.0,91.3628,91.5264,91.3628,91.4687,50668.0
2023-03-30 12:00:00,95.05,95.05,94.91,95.03,53771.0,91.4783,91.4783,91.3436,91.4591,53771.0
2023-03-30 12:10:00,95.02,95.04,94.89,94.96,52314.0,91.4494,91.4687,91.3243,91.3917,52314.0
2023-03-30 12:20:00,94.97,95.0,94.92,94.95,30914.0,91.4013,91.4302,91.3532,91.3821,30914.0
2023-03-30 12:30:00,94.94,94.94,94.71,94.73,49605.0,91.3724,91.3724,91.1511,91.1703,49605.0
2023-03-30 12:40:00,94.77,94.83,94.68,94.76,35009.0,91.2088,91.2666,91.1222,91.1992,35009.0
2023-03-30 12:50:00,94.74,94.94,94.74,94.81,21772.0,91.18,91.3724,91.18,91.2473,21772.0
2023-03-30 13:00:00,94.81,94.97,94.78,94.83,35687.0,91.2473,91.4013,91.2185,91.2666,35687.0
2023-03-30 13:10:00,94.82,94.86,94.76,94.79,44120.0,91.2569,91.2954,91.1992,91.2281,44120.0
2023-03-30 13:20:00,94.8,94.88,94.69,94.75,67053.0,91.2377,91.3147,91.1318,91.1896,67053.0
2023-03-30 13:30:00,94.76,94.76,94.55,94.58,33736.0,91.1992,91.1992,90.9971,91.026,33736.0
2023-03-30 13:40:00,94.56,94.67,94.53,94.67,27892.0,91.0067,91.1126,90.9778,91.1126,27892.0
2023-03-30 13:50:00,94.67,94.76,94.65,94.74,60130.0,91.1126,91.1992,91.0933,91.18,60130.0
2023-03-30 14:00:00,94.73,94.8,94.72,94.79,73190.0,91.1703,91.2377,91.1607,91.2281,73190.0
2023-03-30 14:10:00,94.78,94.8,94.73,94.78,45182.0,91.2185,91.2377,91.1703,91.2185,45182.0
2023-03-30 14:20:00,94.78,94.92,94.76,94.85,81102.0,91.2185,91.3532,91.1992,91.2858,81102.0
2023-03-30 14:30:00,94.86,94.89,94.71,94.73,137814.0,91.2954,91.3243,91.1511,91.1703,137814.0
2023-03-30 14:40:00,94.74,94.74,94.66,94.74,37957.0,91.18,91.18,91.103,91.18,37957.0
2023-03-30 14:50:00,94.73,94.77,94.67,94.75,95402.0,91.1703,91.2088,91.1126,91.1896,95402.0
2023-03-30 15:00:00,94.75,94.82,94.59,94.63,51198.0,91.1896,91.2569,91.0356,91.0741,51198.0
2023-03-30 15:10:00,94.63,94.71,94.58,94.66,57953.0,91.0741,91.1511,91.026,91.103,57953.0
2023-03-30 15:20:00,94.67,94.72,94.61,94.68,174418.0,91.1126,91.1607,91.0548,91.1222,174418.0
2023-03-30 15:30:00,94.67,94.9,94.66,94.87,88513.0,91.1126,91.3339,91.103,91.3051,88513.0
2023-03-30 15:40:00,94.87,94.9,94.74,94.76,64594.0,91.3051,91.3339,91.18,91.1992,64594.0
2023-03-30 15:50:00,94.78,94.96,94.78,94.92,189563.0,91.2185,91.3917,91.2185,91.3532,189563.0
2023-03-31 09:30:00,95.53,96.1,95.51,95.96,152733.0,91.9403,92.4889,91.921,92.3541,152733.0
2023-03-31 09:40:00,95.95,95.95,95.67,95.68,136790.0,92.3445,92.3445,92.075,92.0846,136790.0
2023-03-31 09:50:00,95.69,95.75,95.56,95.61,87662.0,92.0943,92.152,91.9691,92.0173,87662.0
2023-03-31 10:00:00,95.62,95.94,95.6,95.85,114719.0,92.0269,92.3349,92.0076,92.2482,114719.0
2023-03-31 10:10:00,95.86,95.91,95.76,95.85,56704.0,92.2579,92.306,92.1616,92.2482,56704.0
2023-03-31 10:20:00,95.84,96.14,95.78,96.07,38056.0,92.2386,92.5273,92.1809,92.46,38056.0
2023-03-31 10:30:00,96.11,96.12,95.81,95.82,53818.0,92.4985,92.5081,92.2097,92.2194,53818.0
2023-03-31 10:40:00,95.84,96.03,95.84,96.03,125599.0,92.2386,92.4215,92.2386,92.4215,125599.0
2023-03-31 10:50:00,96.03,96.22,95.97,96.22,91640.0,92.4215,92.6043,92.3637,92.6043,91640.0
2023-03-31 11:00:00,96.21,96.29,96.18,96.25,39889.0,92.5947,92.6717,92.5658,92.6332,39889.0
2023-03-31 11:10:00,96.26,96.45,96.26,96.41,45219.0,92.6428,92.8257,92.6428,92.7872,45219.0
2023-03-31 11:20:00,96.41,96.59,96.39,96.53,59479.0,92.7872,92.9604,92.768,92.9027,59479.0
2023-03-31 11:30:00,96.54,96.56,96.37,96.39,49655.0,92.9123,92.9316,92.7487,92.768,49655.0
2023-03-31 11:40:00,96.36,96.43,96.32,96.37,65265.0,92.7391,92.8065,92.7006,92.7487,65265.0
2023-03-31 11:50:00,96.35,96.42,96.31,96.35,26807.0,92.7295,92.7968,92.691,92.7295,26807.0
2023-03-31 12:00:00,96.36,96.47,96.36,96.41,33313.0,92.7391,92.8449,92.7391,92.7872,33313.0
2023-03-31 12:10:00,96.44,96.51,96.43,96.48,38891.0,92.8161,92.8834,92.8065,92.8546,38891.0
2023-03-31 12:20:00,96.49,96.54,96.41,96.44,36044.0,92.8642,92.9123,92.7872,92.8161,36044.0
2023-03-31 12:30:00,96.44,96.46,96.13,96.21,105624.0,92.8161,92.8353,92.5177,92.5947,105624.0
2023-03-31 12:40:00,96.21,96.34,96.18,96.23,55727.0,92.5947,92.7198,92.5658,92.614,55727.0
2023-03-31 12:50:00,96.23,96.28,96.19,96.27,29777.0,92.614,92.6621,92.5755,92.6525,29777.0
2023-03-31 13:00:00,96.27,96.29,96.17,96.23,40844.0,92.6525,92.6717,92.5562,92.614,40844.0
2023-03-31 13:10:00,96.23,96.24,96.14,96.16,50328.0,92.614,92.6236,92.5273,92.5466,50328.0
2023-03-31 13:20:00,96.16,96.21,96.13,96.17,65347.0,92.5466,92.5947,92.5177,92.5562,65347.0
2023-03-31 13:30:00,96.16,96.17,96.03,96.08,40790.0,92.5466,92.5562,92.4215,92.4696,40790.0
2023-03-31 13:40:00,96.09,96.16,96.05,96.05,32827.0,92.4792,92.5466,92.4407,92.4407,32827.0
2023-03-31 13:50:00,96.05,96.12,95.96,96.1,48478.0,92.4407,92.5081,92.3541,92.4889,48478.0
2023-03-31 14:00:00,96.11,96.27,96.11,96.23,28311.0,92.4985,92.6525,92.4985,92.614,28311.0
2023-03-31 14:10:00,96.24,96.25,96.18,96.23,41151.0,92.6236,92.6332,92.5658,92.614,41151.0
2023-03-31 14:20:00,96.23,96.24,96.02,96.09,1115396.0,92.614,92.6236,92.4119,92.4792,1115396.0
2023-03-31 14:30:00,96.1,96.12,96.01,96.1,65707.0,92.4889,92.5081,92.4022,92.4889,65707.0
2023-03-31 14:40:00,96.11,96.13,96.05,96.11,52313.0,92.4985,92.5177,92.4407,92.4985,52313.0
2023-03-31 14:50:00,96.1,96.11,95.98,96.03,62220.0,92.4889,92.4985,92.3734,92.4215,62220.0
2023-03-31 15:00:00,96.04,96.24,96.04,96.09,77674.0,92.4311,92.6236,92.4311,92.4792,77674.0
2023-03-31 15:10:00,96.09,96.17,96.04,96.17,83083.0,92.4792,92.5562,92.4311,92.5562,83083.0
2023-03-31 15:20:00,96.18,96.37,96.17,96.36,141143.0,92.5658,92.7487,92.5562,92.7391,141143.0
2023-03-31 15:30:00,96.35,96.43,96.17,96.24,206604.0,92.7295,92.8065,92.5562,92.6236,206604.0
2023-03-31 15:40:00,96.24,96.43,96.22,96.38,112462.0,92.6236,92.8065,92.6043,92.7583,112462.0
2023-03-31 15:50:00,96.41,96.75,96.41,96.69,378563.0,92.7872,93.1144,92.7872,93.0567,378563.0
2023-04-03 09:30:00,97.0,97.27,96.86,97.18,238077.0,93.355,93.6149,93.2203,93.5283,238077.0
2023-04-03 09:40:00,97.18,97.24,96.96,97.14,182401.0,93.5283,93.586,93.3165,93.4898,182401.0
2023-04-03 09:50:00,97.16,97.23,96.96,97.1,58001.0,93.509,93.5764,93.3165,93.4513,58001.0
2023-04-03 10:00:00,97.15,97.21,96.99,97.17,421860.0,93.4994,93.5571,93.3454,93.5186,421860.0
2023-04-03 10:10:00,97.15,97.27,97.1,97.26,103558.0,93.4994,93.6149,93.4513,93.6053,103558.0
2023-04-03 10:20:00,97.27,97.38,97.19,97.35,134144.0,93.6149,93.7208,93.5379,93.6919,134144.0
2023-04-03 10:30:00,97.37,97.39,96.84,96.87,749017.0,93.7111,93.7304,93.201,93.2299,749017.0
2023-04-03 10:40:00,96.87,96.9,96.46,96.47,127475.0,93.2299,93.2588,92.8353,92.8449,127475.0
2023-04-03 10:50:00,96.46,96.47,96.03,96.06,140214.0,92.8353,92.8449,92.4215,92.4504,140214.0
2023-04-03 11:00:00,96.06,96.23,95.79,95.84,70251.0,92.4504,92.614,92.1905,92.2386,70251.0
2023-04-03 11:10:00,95.83,95.87,95.65,95.86,184955.0,92.229,92.2675,92.0558,92.2579,184955.0
2023-04-03 11:20:00,95.84,95.95,95.8,95.91,115928.0,92.2386,92.3445,92.2001,92.306,115928.0
2023-04-03 11:30:00,95.9,96.18,95.9,96.12,53192.0,92.2964,92.5658,92.2964,92.5081,53192.0
2023-04-03 11:40:00,96.14,96.22,96.04,96.2,135925.0,92.5273,92.6043,92.4311,92.5851,135925.0
2023-04-03 11:50:00,96.2,96.3,96.11,96.3,72153.0,92.5851,92.6813,92.4985,92.6813,72153.0
2023-04-03 12:00:00,96.31,96.35,96.19,96.29,103174.0,92.691,92.7295,92.5755,92.6717,103174.0
2023-04-03 12:10:00,96.27,96.37,96.26,96.33,75459.0,92.6525,92.7487,92.6428,92.7102,75459.0
2023-04-03 12:20:00,96.32,96.39,96.15,96.37,68131.0,92.7006,92.768,92.537,92.7487,68131.0
2023-04-03 12:30:00,96.36,96.42,96.3,96.39,58098.0,92.7391,92.7968,92.6813,92.768,58098.0
2023-04-03 12:40:00,96.39,96.39,96.27,96.34,36965.0,92.768,92.768,92.6525,92.7198,36965.0
2023-04-03 12:50:00,96.33,96.38,96.23,96.26,98615.0,92.7102,92.7583,92.614,92.6428,98615.0
2023-04-03 13:00:00,96.27,96.34,96.21,96.32,78512.0,92.6525,92.7198,92.5947,92.7006,78512.0
2023-04-03 13:10:00,96.34,96.44,96.33,96.37,132004.0,92.7198,92.8161,92.7102,92.7487,132004.0
2023-04-03 13:20:00,96.38,96.43,96.21,96.21,961915.0,92.7583,92.8065,92.5947,92.5947,961915.0
2023-04-03 13:30:00,96.21,96.25,96.14,96.18,116710.0,92.5947,92.6332,92.5273,92.5658,116710.0
2023-04-03 13:40:00,96.18,96.18,96.06,96.14,135932.0,92.5658,92.5658,92.4504,92.5273,135932.0
2023-04-03 13:50:00,96.14,96.23,96.03,96.19,196984.0,92.5273,92.614,92.4215,92.5755,196984.0
2023-04-03 14:00:00,96.19,96.25,96.11,96.22,53698.0,92.5755,92.6332,92.4985,92.6043,53698.0
2023-04-03 14:10:00,96.22,96.26,96.13,96.15,60291.0,92.6043,92.6428,92.5177,92.537,60291.0
2023-04-03 14:20:00,96.15,96.21,96.11,96.18,38971.0,92.537,92.5947,92.4985,92.5658,38971.0
2023-04-03 14:30:00,96.19,96.32,96.16,96.29,39071.0,92.5755,92.7006,92.5466,92.6717,39071.0
2023-04-03 14:40:00,96.3,96.4,96.28,96.38,82023.0,92.6813,92.7776,92.6621,92.7583,82023.0
2023-04-03 14:50:00,96.38,96.45,96.34,96.39,140101.0,92.7583,92.8257,92.7198,92.768,140101.0
2023-04-03 15:00:00,96.39,96.5,96.38,96.44,152803.0,92.768,92.8738,92.7583,92.8161,152803.0
2023-04-03 15:10:00,96.44,96.54,96.43,96.52,334018.0,92.8161,92.9123,92.8065,92.8931,334018.0
2023-04-03 15:20:00,96.52,96.71,96.48,96.63,62622.0,92.8931,93.0759,92.8546,92.9989,62622.0
2023-04-03 15:30:00,96.65,96.82,96.62,96.65,201782.0,93.0182,93.1818,92.9893,93.0182,201782.0
2023-04-03 15:40:00,96.65,96.79,96.62,96.74,116262.0,93.0182,93.1529,92.9893,93.1048,116262.0
2023-04-03 15:50:00,96.76,96.84,96.68,96.77,180044.0,93.124,93.201,93.0471,93.1337,180044.0
2023-04-04 09:30:00,97.1,97.14,96.35,96.44,156332.0,93.4513,93.4898,92.7295,92.8161,156332.0
2023-04-04 09:40:00,96.46,96.46,96.21,96.28,73634.0,92.8353,92.8353,92.5947,92.6621,73634.0
2023-04-04 09:50:00,96.29,96.34,96.01,96.08,66233.0,92.6717,92.7198,92.4022,92.4696,66233.0
2023-04-04 10:00:00,96.09,96.34,96.0,96.1,88085.0,92.4792,92.7198,92.3926,92.4889,88085.0
2023-04-04 10:10:00,96.08,96.11,95.74,95.74,45688.0,92.4696,92.4985,92.1424,92.1424,45688.0
2023-04-04 10:20:00,95.73,95.74,95.38,95.55,50747.0,92.1328,92.1424,91.7959,91.9595,50747.0
2023-04-04 10:30:00,95.52,95.69,95.39,95.4,46801.0,91.9306,92.0943,91.8055,91.8152,46801.0
2023-04-04 10:40:00,95.39,95.39,95.1,95.1,39550.0,91.8055,91.8055,91.5264,91.5264,39550.0
2023-04-04 10:50:00,95.09,95.21,94.97,95.01,93895.0,91.5168,91.6323,91.4013,91.4398,93895.0
2023-04-04 11:00:00,94.94,94.99,94.7,94.74,75271.0,91.3724,91.4206,91.1415,91.18,75271.0
2023-04-04 11:10:00,94.75,94.8,94.51,94.65,118700.0,91.1896,91.2377,90.9586,91.0933,118700.0
2023-04-04 11:20:00,94.64,94.82,94.64,94.79,65678.0,91.0837,91.2569,91.0837,91.2281,65678.0
2023-04-04 11:30:00,94.77,94.84,94.6,94.65,46481.0,91.2088,91.2762,91.0452,91.0933,46481.0
2023-04-04 11:40:00,94.65,94.72,94.61,94.65,38108.0,91.0933,91.1607,91.0548,91.0933,38108.0
2023-04-04 11:50:00,94.62,94.64,94.46,94.5,60367.0,91.0645,91.0837,90.9105,90.949,60367.0
2023-04-04 12:00:00,94.5,94.63,94.32,94.37,47956.0,90.949,91.0741,90.7757,90.8239,47956.0
2023-04-04 12:10:00,94.39,94.52,94.39,94.41,30308.0,90.8431,90.9682,90.8431,90.8624,30308.0
2023-04-04 12:20:00,94.4,94.69,94.33,94.65,29052.0,90.8527,91.1318,90.7854,91.0933,29052.0
2023-04-04 12:30:00,94.67,94.7,94.58,94.61,62045.0,91.1126,91.1415,91.026,91.0548,62045.0
2023-04-04 12:40:00,94.6,94.73,94.6,94.66,41139.0,91.0452,91.1703,91.0452,91.103,41139.0
2023-04-04 12:50:00,94.66,94.68,94.56,94.64,42268.0,91.103,91.1222,91.0067,91.0837,42268.0
2023-04-04 13:00:00,94.62,94.8,94.59,94.77,36682.0,91.0645,91.2377,91.0356,91.2088,36682.0
2023-04-04 13:10:00,94.71,94.82,94.65,94.8,50236.0,91.1511,91.2569,91.0933,91.2377,50236.0
2023-04-04 13:20:00,94.8,94.87,94.79,94.85,52471.0,91.2377,91.3051,91.2281,91.2858,52471.0
2023-04-04 13:30:00,94.86,94.92,94.75,94.78,137474.0,91.2954,91.3532,91.1896,91.2185,137474.0
2023-04-04 13:40:00,94.81,94.83,94.59,94.72,144334.0,91.2473,91.2666,91.0356,91.1607,144334.0
2023-04-04 13:50:00,94.75,94.79,94.64,94.64,63428.0,91.1896,91.2281,91.0837,91.0837,63428.0
2023-04-04 14:00:00,94.64,94.77,94.58,94.72,68986.0,91.0837,91.2088,91.026,91.1607,68986.0
2023-04-04 14:10:00,94.71,94.78,94.63,94.65,45992.0,91.1511,91.2185,91.0741,91.0933,45992.0
2023-04-04 14:20:00,94.64,94.67,94.46,94.48,45609.0,91.0837,91.1126,90.9105,90.9297,45609.0
2023-04-04 14:30:00,94.47,94.58,94.41,94.56,80453.0,90.9201,91.026,90.8624,91.0067,80453.0
2023-04-04 14:40:00,94.57,94.62,94.56,94.56,64165.0,91.0163,91.0645,91.0067,91.0067,64165.0
2023-04-04 14:50:00,94.58,94.61,94.41,94.47,45299.0,91.026,91.0548,90.8624,90.9201,45299.0
2023-04-04 15:00:00,94.41,94.55,94.37,94.49,61741.0,90.8624,90.9971,90.8239,90.9393,61741.0
2023-04-04 15:10:00,94.49,94.61,94.41,94.57,84211.0,90.9393,91.0548,90.8624,91.0163,84211.0
2023-04-04 15:20:00,94.58,94.62,94.37,94.37,77982.0,91.026,91.0645,90.8239,90.8239,77982.0
2023-04-04 15:30:00,94.38,94.47,94.33,94.47,234917.0,90.8335,90.9201,90.7854,90.9201,234917.0
2023-04-04 15:40:00,94.47,94.62,94.4,94.59,140345.0,90.9201,91.0645,90.8527,91.0356,140345.0
2023-04-04 15:50:00,94.59,94.89,94.58,94.87,238793.0,91.0356,91.3243,91.026,91.3051,238793.0
2023-04-05 09:30:00,94.45,94.45,94.08,94.11,183950.0,90.9009,90.9009,90.5448,90.5736,183950.0
2023-04-05 09:40:00,94.09,94.49,94.01,94.49,64974.0,90.5544,90.9393,90.4774,90.9393,64974.0
2023-04-05 09:50:00,94.5,94.64,94.41,94.43,67527.0,90.949,91.0837,90.8624,90.8816,67527.0
2023-04-05 10:00:00,94.45,94.51,93.82,93.88,100504.0,90.9009,90.9586,90.2945,90.3523,100504.0
2023-04-05 10:10:00,93.85,93.94,93.73,93.85,44327.0,90.3234,90.41,90.2079,90.3234,44327.0
2023-04-05 10:20:00,93.86,94.23,93.83,93.84,61567.0,90.333,90.6891,90.3042,90.3138,61567.0
2023-04-05 10:30:00,93.84,94.24,93.83,94.07,83218.0,90.3138,90.6987,90.3042,90.5351,83218.0
2023-04-05 10:40:00,94.04,94.06,93.62,93.72,58503.0,90.5063,90.5255,90.102,90.1983,58503.0
2023-04-05 10:50:00,93.71,93.78,93.63,93.72,122124.0,90.1887,90.256,90.1117,90.1983,122124.0
2023-04-05 11:00:00,93.73,93.77,93.59,93.75,50265.0,90.2079,90.2464,90.0732,90.2272,50265.0
2023-04-05 11:10:00,93.74,93.91,93.68,93.8,45832.0,90.2175,90.3811,90.1598,90.2753,45832.0
2023-04-05 11:20:00,93.78,93.79,93.63,93.72,106885.0,90.256,90.2657,90.1117,90.1983,106885.0
2023-04-05 11:30:00,93.72,93.96,93.69,93.84,113393.0,90.1983,90.4293,90.1694,90.3138,113393.0
2023-04-05 11:40:00,93.86,93.89,93.74,93.77,63579.0,90.333,90.3619,90.2175,90.2464,63579.0
2023-04-05 11:50:00,93.79,93.84,93.67,93.83,28298.0,90.2657,90.3138,90.1502,90.3042,28298.0
2023-04-05 12:00:00,93.85,93.88,93.69,93.73,57035.0,90.3234,90.3523,90.1694,90.2079,57035.0
2023-04-05 12:10:00,93.75,93.85,93.67,93.84,87370.0,90.2272,90.3234,90.1502,90.3138,87370.0
2023-04-05 12:20:00,93.86,93.87,93.6,93.73,77202.0,90.333,90.3426,90.0828,90.2079,77202.0
2023-04-05 12:30:00,93.72,93.82,93.6,93.72,37670.0,90.1983,90.2945,90.0828,90.1983,37670.0
2023-04-05 12:40:00,93.7,93.77,93.65,93.65,17290.0,90.179,90.2464,90.1309,90.1309,17290.0
2023-04-05 12:50:00,93.66,93.71,93.57,93.71,16730.0,90.1405,90.1887,90.0539,90.1887,16730.0
2023-04-05 13:00:00,93.7,93.89,93.68,93.76,30994.0,90.179,90.3619,90.1598,90.2368,30994.0
2023-04-05 13:10:00,93.76,94.03,93.76,94.02,52837.0,90.2368,90.4966,90.2368,90.487,52837.0
2023-04-05 13:20:00,94.02,94.08,93.93,93.93,49659.0,90.487,90.5448,90.4004,90.4004,49659.0
2023-04-05 13:30:00,93.92,93.98,93.81,93.85,41796.0,90.3908,90.4485,90.2849,90.3234,41796.0
2023-04-05 13:40:00,93.84,93.86,93.64,93.67,24398.0,90.3138,90.333,90.1213,90.1502,24398.0
2023-04-05 13:50:00,93.68,93.86,93.68,93.81,55439.0,90.1598,90.333,90.1598,90.2849,55439.0
2023-04-05 14:00:00,93.83,94.03,93.81,93.92,46143.0,90.3042,90.4966,90.2849,90.3908,46143.0
2023-04-05 14:10:00,93.92,94.0,93.83,93.99,76313.0,90.3908,90.4678,90.3042,90.4581,76313.0
2023-04-05 14:20:00,93.97,93.98,93.86,93.88,34349.0,90.4389,90.4485,90.333,90.3523,34349.0
2023-04-05 14:30:00,93.89,94.08,93.88,93.96,61235.0,90.3619,90.5448,90.3523,90.4293,61235.0
2023-04-05 14:40:00,93.96,93.99,93.86,93.92,76816.0,90.4293,90.4581,90.333,90.3908,76816.0
2023-04-05 14:50:00,93.9,93.93,93.83,93.9,59111.0,90.3715,90.4004,90.3042,90.3715,59111.0
2023-04-05 15:00:00,93.89,93.9,93.74,93.78,37350.0,90.3619,90.3715,90.2175,90.256,37350.0
2023-04-05 15:10:00,93.79,93.82,93.74,93.77,98921.0,90.2657,90.2945,90.2175,90.2464,98921.0
2023-04-05 15:20:00,93.77,93.96,93.77,93.93,171070.0,90.2464,90.4293,90.2464,90.4004,171070.0
2023-04-05 15:30:00,93.95,94.09,93.95,94.01,77501.0,90.4196,90.5544,90.4196,90.4774,77501.0
2023-04-05 15:40:00,94.0,94.14,93.97,94.04,185649.0,90.4678,90.6025,90.4389,90.5063,185649.0
2023-04-05 15:50:00,94.04,94.2,94.04,94.13,243394.0,90.5063,90.6602,90.5063,90.5929,243394.0
2023-04-06 09:30:00,94.12,94.29,93.75,93.87,370677.0,90.5833,90.7469,90.2272,90.3426,370677.0
2023-04-06 09:40:00,93.86,93.96,93.72,93.91,60585.0,90.333,90.4293,90.1983,90.3811,60585.0
2023-04-06 09:50:00,93.91,94.02,93.79,93.9,60179.0,90.3811,90.487,90.2657,90.3715,60179.0
2023-04-06 10:00:00,93.9,94.18,93.9,94.06,45019.0,90.3715,90.641,90.3715,90.5255,45019.0
2023-04-06 10:10:00,94.07,94.34,94.06,94.27,71384.0,90.5351,90.795,90.5255,90.7276,71384.0
2023-04-06 10:20:00,94.24,94.25,93.89,93.93,68682.0,90.6987,90.7084,90.3619,90.4004,68682.0
2023-04-06 10:30:00,93.91,94.05,93.72,93.73,70526.0,90.3811,90.5159,90.1983,90.2079,70526.0
2023-04-06 10:40:00,93.72,93.96,93.62,93.84,67541.0,90.1983,90.4293,90.102,90.3138,67541.0
2023-04-06 10:50:00,93.85,93.89,93.69,93.79,42073.0,90.3234,90.3619,90.1694,90.2657,42073.0
2023-04-06 11:00:00,93.8,94.04,93.74,93.94,56503.0,90.2753,90.5063,90.2175,90.41,56503.0
2023-04-06 11:10:00,93.93,94.1,93.89,94.02,39561.0,90.4004,90.564,90.3619,90.487,39561.0
2023-04-06 11:20:00,94.02,94.02,93.81,93.86,62436.0,90.487,90.487,90.2849,90.333,62436.0
2023-04-06 11:30:00,93.87,93.95,93.8,93.86,31998.0,90.3426,90.4196,90.2753,90.333,31998.0
2023-04-06 11:40:00,93.86,94.07,93.84,94.02,27189.0,90.333,90.5351,90.3138,90.487,27189.0
2023-04-06 11:50:00,93.99,94.09,93.96,94.05,25426.0,90.4581,90.5544,90.4293,90.5159,25426.0
2023-04-06 12:00:00,94.07,94.2,94.07,94.16,69385.0,90.5351,90.6602,90.5351,90.6218,69385.0
2023-04-06 12:10:00,94.17,94.2,94.13,94.16,57918.0,90.6314,90.6602,90.5929,90.6218,57918.0
2023-04-06 12:20:00,94.15,94.16,94.06,94.1,26334.0,90.6121,90.6218,90.5255,90.564,26334.0
2023-04-06 12:30:00,94.1,94.42,94.1,94.38,45636.0,90.564,90.872,90.564,90.8335,45636.0
2023-04-06 12:40:00,94.38,94.44,94.27,94.27,51123.0,90.8335,90.8912,90.7276,90.7276,51123.0
2023-04-06 12:50:00,94.25,94.37,94.17,94.18,19526.0,90.7084,90.8239,90.6314,90.641,19526.0
2023-04-06 13:00:00,94.17,94.3,94.13,94.24,33171.0,90.6314,90.7565,90.5929,90.6987,33171.0
2023-04-06 13:10:00,94.24,94.35,94.21,94.3,38201.0,90.6987,90.8046,90.6699,90.7565,38201.0
2023-04-06 13:20:00,94.31,94.38,94.3,94.31,25661.0,90.7661,90.8335,90.7565,90.7661,25661.0
2023-04-06 13:30:00,94.33,94.39,94.23,94.27,41140.0,90.7854,90.8431,90.6891,90.7276,41140.0
2023-04-06 13:40:00,94.28,94.28,94.17,94.18,73374.0,90.7372,90.7372,90.6314,90.641,73374.0
2023-04-06 13:50:00,94.18,94.19,94.1,94.12,42672.0,90.641,90.6506,90.564,90.5833,42672.0
2023-04-06 14:00:00,94.11,94.23,94.09,94.22,36977.0,90.5736,90.6891,90.5544,90.6795,36977.0
2023-04-06 14:10:00,94.22,94.25,94.15,94.16,61191.0,90.6795,90.7084,90.6121,90.6218,61191.0
2023-04-06 14:20:00,94.16,94.25,94.14,94.23,40451.0,90.6218,90.7084,90.6025,90.6891,40451.0
2023-04-06 14:30:00,94.24,94.33,94.22,94.3,53152.0,90.6987,90.7854,90.6795,90.7565,53152.0
2023-04-06 14:40:00,94.29,94.31,94.21,94.25,75938.0,90.7469,90.7661,90.6699,90.7084,75938.0
2023-04-06 14:50:00,94.26,94.27,94.15,94.17,111185.0,90.718,90.7276,90.6121,90.6314,111185.0
2023-04-06 15:00:00,94.18,94.23,94.15,94.16,70721.0,90.641,90.6891,90.6121,90.6218,70721.0
2023-04-06 15:10:00,94.15,94.15,94.0,94.05,57489.0,90.6121,90.6121,90.4678,90.5159,57489.0
2023-04-06 15:20:00,94.04,94.11,93.97,94.09,50298.0,90.5063,90.5736,90.4389,90.5544,50298.0
2023-04-06 15:30:00,94.11,94.14,94.03,94.04,64253.0,90.5736,90.6025,90.4966,90.5063,64253.0
2023-04-06 15:40:00,94.03,94.16,94.01,94.15,78400.0,90.4966,90.6218,90.4774,90.6121,78400.0
2023-04-06 15:50:00,94.16,94.2,94.06,94.17,151463.0,90.6218,90.6602,90.5255,90.6314,151463.0
2023-04-10 09:30:00,93.93,94.36,93.84,94.33,230926.0,90.4004,90.8142,90.3138,90.7854,230926.0
2023-04-10 09:40:00,94.35,94.95,94.35,94.84,68209.0,90.8046,91.3821,90.8046,91.2762,68209.0
2023-04-10 09:50:00,94.83,94.99,94.65,94.77,65807.0,91.2666,91.4206,91.0933,91.2088,65807.0
2023-04-10 10:00:00,94.76,95.17,94.74,95.16,62873.0,91.1992,91.5938,91.18,91.5842,62873.0
2023-04-10 10:10:00,95.17,95.33,95.0,95.1,65942.0,91.5938,91.7478,91.4302,91.5264,65942.0
2023-04-10 10:20:00,95.08,95.13,94.9,94.94,28369.0,91.5072,91.5553,91.3339,91.3724,28369.0
2023-04-10 10:30:00,95.08,95.35,95.06,95.22,93601.0,91.5072,91.767,91.4879,91.6419,93601.0
2023-04-10 10:40:00,95.22,95.26,95.02,95.1,70827.0,91.6419,91.6804,91.4494,91.5264,70827.0
2023-04-10 10:50:00,95.1,95.15,94.93,94.93,34701.0,91.5264,91.5745,91.3628,91.3628,34701.0
2023-04-10 11:00:00,94.94,94.99,94.86,94.86,129004.0,91.3724,91.4206,91.2954,91.2954,129004.0
2023-04-10 11:10:00,94.87,95.02,94.87,94.97,45853.0,91.3051,91.4494,91.3051,91.4013,45853.0
2023-04-10 11:20:00,94.97,94.99,94.81,94.95,30027.0,91.4013,91.4206,91.2473,91.3821,30027.0
2023-04-10 11:30:00,94.97,94.99,94.82,94.86,38880.0,91.4013,91.4206,91.2569,91.2954,38880.0
2023-04-10 11:40:00,94.86,94.89,94.75,94.77,87331.0,91.2954,91.3243,91.1896,91.2088,87331.0
2023-04-10 11:50:00,94.73,94.74,94.49,94.55,62093.0,91.1703,91.18,90.9393,90.9971,62093.0
2023-04-10 12:00:00,94.56,94.63,94.48,94.5,46494.0,91.0067,91.0741,90.9297,90.949,46494.0
2023-04-10 12:10:00,94.5,94.58,94.46,94.5,56443.0,90.949,91.026,90.9105,90.949,56443.0
2023-04-10 12:20:00,94.49,94.55,94.45,94.48,55111.0,90.9393,90.9971,90.9009,90.9297,55111.0
2023-04-10 12:30:00,94.48,94.77,94.47,94.73,42154.0,90.9297,91.2088,90.9201,91.1703,42154.0
2023-04-10 12:40:00,94.73,94.82,94.69,94.75,26934.0,91.1703,91.2569,91.1318,91.1896,26934.0
2023-04-10 12:50:00,94.77,94.89,94.77,94.86,62646.0,91.2088,91.3243,91.2088,91.2954,62646.0
2023-04-10 13:00:00,94.86,95.02,94.85,95.01,27835.0,91.2954,91.4494,91.2858,91.4398,27835.0
2023-04-10 13:10:00,95.01,95.1,94.99,95.07,38999.0,91.4398,91.5264,91.4206,91.4976,38999.0
2023-04-10 13:20:00,95.05,95.07,95.0,95.04,26864.0,91.4783,91.4976,91.4302,91.4687,26864.0
2023-04-10 13:30:00,95.06,95.13,95.04,95.04,44136.0,91.4879,91.5553,91.4687,91.4687,44136.0
2023-04-10 13:40:00,95.04,95.23,95.01,95.2,27750.0,91.4687,91.6515,91.4398,91.6227,27750.0
2023-04-10 13:50:00,95.19,95.2,94.99,95.02,45508.0,91.613,91.6227,91.4206,91.4494,45508.0
2023-04-10 14:00:00,95.03,95.07,94.96,94.98,138612.0,91.4591,91.4976,91.3917,91.4109,138612.0
2023-04-10 14:10:00,94.97,95.18,94.96,95.14,34542.0,91.4013,91.6034,91.3917,91.5649,34542.0
2023-04-10 14:20:00,95.13,95.21,95.08,95.15,57602.0,91.5553,91.6323,91.5072,91.5745,57602.0
2023-04-10 14:30:00,95.15,95.23,95.15,95.17,40490.0,91.5745,91.6515,91.5745,91.5938,40490.0
2023-04-10 14:40:00,95.16,95.19,95.1,95.12,62673.0,91.5842,91.613,91.5264,91.5457,62673.0
2023-04-10 14:50:00,95.12,95.26,95.12,95.24,72778.0,91.5457,91.6804,91.5457,91.6612,72778.0
2023-04-10 15:00:00,95.25,95.37,95.24,95.37,74041.0,91.6708,91.7863,91.6612,91.7863,74041.0
2023-04-10 15:10:00,95.36,95.37,95.25,95.31,62810.0,91.7767,91.7863,91.6708,91.7285,62810.0
2023-04-10 15:20:00,95.31,95.32,95.2,95.26,69107.0,91.7285,91.7382,91.6227,91.6804,69107.0
2023-04-10 15:30:00,95.25,95.35,95.24,95.32,61321.0,91.6708,91.767,91.6612,91.7382,61321.0
2023-04-10 15:40:00,95.31,95.42,95.28,95.37,68138.0,91.7285,91.8344,91.6997,91.7863,68138.0
2023-04-10 15:50:00,95.38,95.44,95.26,95.37,524923.0,91.7959,91.8537,91.6804,91.7863,524923.0
2023-04-11 09:30:00,95.71,96.08,95.71,96.04,155638.0,92.1135,92.4696,92.1135,92.4311,155638.0
2023-04-11 09:40:00,96.06,96.14,95.88,96.01,135729.0,92.4504,92.5273,92.2771,92.4022,135729.0
2023-04-11 09:50:00,96.02,96.07,95.82,95.86,61757.0,92.4119,92.46,92.2194,92.2579,61757.0
2023-04-11 10:00:00,95.87,96.1,95.77,96.06,44685.0,92.2675,92.4889,92.1713,92.4504,44685.0
2023-04-11 10:10:00,96.07,96.12,95.95,96.04,37991.0,92.46,92.5081,92.3445,92.4311,37991.0
2023-04-11 10:20:00,96.06,96.09,95.91,95.94,151535.0,92.4504,92.4792,92.306,92.3349,151535.0
2023-04-11 10:30:00,95.95,96.01,95.61,95.69,84783.0,92.3445,92.4022,92.0173,92.0943,84783.0
2023-04-11 10:40:00,95.68,95.72,95.45,95.63,80314.0,92.0846,92.1231,91.8633,92.0365,80314.0
2023-04-11 10:50:00,95.64,95.81,95.6,95.79,43231.0,92.0461,92.2097,92.0076,92.1905,43231.0
2023-04-11 11:00:00,95.8,95.95,95.76,95.78,46050.0,92.2001,92.3445,92.1616,92.1809,46050.0
2023-04-11 11:10:00,95.78,95.85,95.74,95.83,25876.0,92.1809,92.2482,92.1424,92.229,25876.0
2023-04-11 11:20:00,95.84,95.92,95.83,95.87,20056.0,92.2386,92.3156,92.229,92.2675,20056.0
2023-04-11 11:30:00,95.85,95.88,95.74,95.85,53198.0,92.2482,92.2771,92.1424,92.2482,53198.0
2023-04-11 11:40:00,95.86,96.09,95.8,96.09,41829.0,92.2579,92.4792,92.2001,92.4792,41829.0
2023-04-11 11:50:00,96.09,96.16,96.02,96.13,50555.0,92.4792,92.5466,92.4119,92.5177,50555.0
2023-04-11 12:00:00,96.13,96.22,96.1,96.16,36422.0,92.5177,92.6043,92.4889,92.5466,36422.0
2023-04-11 12:10:00,96.16,96.3,96.15,96.3,38490.0,92.5466,92.6813,92.537,92.6813,38490.0
2023-04-11 12:20:00,96.32,96.38,96.22,96.33,56297.0,92.7006,92.7583,92.6043,92.7102,56297.0
2023-04-11 12:30:00,96.34,96.41,96.22,96.24,200214.0,92.7198,92.7872,92.6043,92.6236,200214.0
2023-04-11 12:40:00,96.24,96.26,96.21,96.24,55864.0,92.6236,92.6428,92.5947,92.6236,55864.0
2023-04-11 12:50:00,96.24,96.35,96.23,96.33,46888.0,92.6236,92.7295,92.614,92.7102,46888.0
2023-04-11 13:00:00,96.33,96.41,96.27,96.37,69622.0,92.7102,92.7872,92.6525,92.7487,69622.0
2023-04-11 13:10:00,96.37,96.37,96.24,96.29,38240.0,92.7487,92.7487,92.6236,92.6717,38240.0
2023-04-11 13:20:00,96.3,96.3,96.16,96.21,36877.0,92.6813,92.6813,92.5466,92.5947,36877.0
2023-04-11 13:30:00,96.22,96.26,96.17,96.22,25279.0,92.6043,92.6428,92.5562,92.6043,25279.0
2023-04-11 13:40:00,96.23,96.33,96.2,96.33,61525.0,92.614,92.7102,92.5851,92.7102,61525.0
2023-04-11 13:50:00,96.34,96.38,96.28,96.37,58022.0,92.7198,92.7583,92.6621,92.7487,58022.0
2023-04-11 14:00:00,96.36,96.42,96.34,96.39,58445.0,92.7391,92.7968,92.7198,92.768,58445.0
2023-04-11 14:10:00,96.38,96.42,96.31,96.41,33867.0,92.7583,92.7968,92.691,92.7872,33867.0
2023-04-11 14:20:00,96.41,96.44,96.35,96.4,31303.0,92.7872,92.8161,92.7295,92.7776,31303.0
2023-04-11 14:30:00,96.41,96.49,96.41,96.47,36314.0,92.7872,92.8642,92.7872,92.8449,36314.0
2023-04-11 14:40:00,96.48,96.56,96.46,96.47,41655.0,92.8546,92.9316,92.8353,92.8449,41655.0
2023-04-11 14:50:00,96.47,96.51,96.42,96.49,96432.0,92.8449,92.8834,92.7968,92.8642,96432.0
2023-04-11 15:00:00,96.48,96.5,96.36,96.38,80664.0,92.8546,92.8738,92.7391,92.7583,80664.0
2023-04-11 15:10:00,96.38,96.53,96.36,96.45,48049.0,92.7583,92.9027,92.7391,92.8257,48049.0
2023-04-11 15:20:00,96.46,96.51,96.42,96.47,54481.0,92.8353,92.8834,92.7968,92.8449,54481.0
2023-04-11 15:30:00,96.48,96.5,96.29,96.31,64574.0,92.8546,92.8738,92.6717,92.691,64574.0
2023-04-11 15:40:00,96.31,96.35,96.09,96.1,81034.0,92.691,92.7295,92.4792,92.4889,81034.0
2023-04-11 15:50:00,96.09,96.1,95.95,96.01,277918.0,92.4792,92.4889,92.3445,92.4022,277918.0
2023-04-12 09:30:00,96.79,96.8,96.53,96.64,215771.0,93.1529,93.1625,92.9027,93.0086,215771.0
2023-04-12 09:40:00,96.66,96.73,96.24,96.36,99213.0,93.0278,93.0952,92.6236,92.7391,99213.0
2023-04-12 09:50:00,96.34,96.38,96.1,96.17,77951.0,92.7198,92.7583,92.4889,92.5562,77951.0
2023-04-12 10:00:00,96.16,96.39,96.1,96.31,60564.0,92.5466,92.768,92.4889,92.691,60564.0
2023-04-12 10:10:00,96.34,96.42,96.11,96.11,43419.0,92.7198,92.7968,92.4985,92.4985,43419.0
2023-04-12 10:20:00,96.17,96.31,95.91,96.21,71971.0,92.5562,92.691,92.306,92.5947,71971.0
2023-04-12 10:30:00,96.22,96.27,95.73,95.88,74072.0,92.6043,92.6525,92.1328,92.2771,74072.0
2023-04-12 10:40:00,95.88,96.0,95.71,95.84,62830.0,92.2771,92.3926,92.1135,92.2386,62830.0
2023-04-12 10:50:00,95.83,95.94,95.62,95.66,55917.0,92.229,92.3349,92.0269,92.0654,55917.0
2023-04-12 11:00:00,95.66,95.8,95.45,95.49,46431.0,92.0654,92.2001,91.8633,91.9018,46431.0
2023-04-12 11:10:00,95.48,95.62,95.39,95.55,56001.0,91.8921,92.0269,91.8055,91.9595,56001.0
2023-04-12 11:20:00,95.55,95.7,95.55,95.7,47907.0,91.9595,92.1039,91.9595,92.1039,47907.0
2023-04-12 11:30:00,95.71,95.73,95.6,95.63,40017.0,92.1135,92.1328,92.0076,92.0365,40017.0
2023-04-12 11:40:00,95.62,95.88,95.6,95.83,62849.0,92.0269,92.2771,92.0076,92.229,62849.0
2023-04-12 11:50:00,95.83,95.91,95.77,95.9,22809.0,92.229,92.306,92.1713,92.2964,22809.0
2023-04-12 12:00:00,95.91,95.98,95.87,95.92,47908.0,92.306,92.3734,92.2675,92.3156,47908.0
2023-04-12 12:10:00,95.91,95.95,95.84,95.85,51653.0,92.306,92.3445,92.2386,92.2482,51653.0
2023-04-12 12:20:00,95.84,95.99,95.81,95.92,57940.0,92.2386,92.383,92.2097,92.3156,57940.0
2023-04-12 12:30:00,95.93,95.96,95.86,95.87,19280.0,92.3252,92.3541,92.2579,92.2675,19280.0
2023-04-12 12:40:00,95.84,95.89,95.75,95.82,20164.0,92.2386,92.2867,92.152,92.2194,20164.0
2023-04-12 12:50:00,95.82,95.87,95.76,95.85,17743.0,92.2194,92.2675,92.1616,92.2482,17743.0
2023-04-12 13:00:00,95.87,95.99,95.77,95.98,52680.0,92.2675,92.383,92.1713,92.3734,52680.0
2023-04-12 13:10:00,95.98,96.14,95.98,96.04,69677.0,92.3734,92.5273,92.3734,92.4311,69677.0
2023-04-12 13:20:00,96.04,96.17,96.0,96.11,39579.0,92.4311,92.5562,92.3926,92.4985,39579.0
2023-04-12 13:30:00,96.12,96.17,95.98,96.0,45465.0,92.5081,92.5562,92.3734,92.3926,45465.0
2023-04-12 13:40:00,95.98,96.01,95.88,95.95,39329.0,92.3734,92.4022,92.2771,92.3445,39329.0
2023-04-12 13:50:00,95.92,95.97,95.91,95.95,36638.0,92.3156,92.3637,92.306,92.3445,36638.0
2023-04-12 14:00:00,95.96,96.04,95.84,95.89,63672.0,92.3541,92.4311,92.2386,92.2867,63672.0
2023-04-12 14:10:00,95.88,96.12,95.83,96.1,41419.0,92.2771,92.5081,92.229,92.4889,41419.0
2023-04-12 14:20:00,96.13,96.14,95.61,95.66,72210.0,92.5177,92.5273,92.0173,92.0654,72210.0
2023-04-12 14:30:00,95.63,95.63,95.46,95.49,97839.0,92.0365,92.0365,91.8729,91.9018,97839.0
2023-04-12 14:40:00,95.47,95.61,95.41,95.42,72759.0,91.8825,92.0173,91.8248,91.8344,72759.0
2023-04-12 14:50:00,95.42,95.57,95.36,95.51,42722.0,91.8344,91.9788,91.7767,91.921,42722.0
2023-04-12 15:00:00,95.51,95.57,95.35,95.44,93541.0,91.921,91.9788,91.767,91.8537,93541.0
2023-04-12 15:10:00,95.42,95.43,95.19,95.23,202234.0,91.8344,91.844,91.613,91.6515,202234.0
2023-04-12 15:20:00,95.23,95.32,95.13,95.19,58475.0,91.6515,91.7382,91.5553,91.613,58475.0
2023-04-12 15:30:00,95.19,95.37,95.16,95.35,73782.0,91.613,91.7863,91.5842,91.767,73782.0
2023-04-12 15:40:00,95.37,95.52,95.26,95.26,83760.0,91.7863,91.9306,91.6804,91.6804,83760.0
2023-04-12 15:50:00,95.23,95.35,95.12,95.25,126432.0,91.6515,91.767,91.5457,91.6708,126432.0
2023-04-13 09:30:00,95.68,95.68,95.17,95.33,210351.0,92.0846,92.0846,91.5938,91.7478,210351.0
2023-04-13 09:40:00,95.33,95.66,95.31,95.59,113788.0,91.7478,92.0654,91.7285,91.998,113788.0
2023-04-13 09:50:00,95.6,95.62,95.26,95.33,61801.0,92.0076,92.0269,91.6804,91.7478,61801.0
2023-04-13 10:00:00,95.36,95.45,95.21,95.44,132228.0,91.7767,91.8633,91.6323,91.8537,132228.0
2023-04-13 10:10:00,95.41,95.75,95.41,95.7,190214.0,91.8248,92.152,91.8248,92.1039,190214.0
2023-04-13 10:20:00,95.7,95.78,95.55,95.74,129233.0,92.1039,92.1809,91.9595,92.1424,129233.0
2023-04-13 10:30:00,95.75,95.79,95.57,95.63,231645.0,92.152,92.1905,91.9788,92.0365,231645.0
2023-04-13 10:40:00,95.63,95.66,95.49,95.52,224086.0,92.0365,92.0654,91.9018,91.9306,224086.0
2023-04-13 10:50:00,95.53,95.68,95.45,95.45,44376.0,91.9403,92.0846,91.8633,91.8633,44376.0
2023-04-13 11:00:00,95.49,95.64,95.48,95.53,33577.0,91.9018,92.0461,91.8921,91.9403,33577.0
2023-04-13 11:10:00,95.54,95.58,95.47,95.55,51971.0,91.9499,91.9884,91.8825,91.9595,51971.0
2023-04-13 11:20:00,95.55,95.67,95.54,95.64,70809.0,91.9595,92.075,91.9499,92.0461,70809.0
2023-04-13 11:30:00,95.63,95.72,95.62,95.69,50292.0,92.0365,92.1231,92.0269,92.0943,50292.0
2023-04-13 11:40:00,95.7,95.74,95.65,95.66,63720.0,92.1039,92.1424,92.0558,92.0654,63720.0
2023-04-13 11:50:00,95.66,95.72,95.53,95.7,101486.0,92.0654,92.1231,91.9403,92.1039,101486.0
2023-04-13 12:00:00,95.72,95.95,95.71,95.85,97338.0,92.1231,92.3445,92.1135,92.2482,97338.0
2023-04-13 12:10:00,95.84,95.95,95.8,95.93,70656.0,92.2386,92.3445,92.2001,92.3252,70656.0
2023-04-13 12:20:00,95.93,96.03,95.91,95.96,69539.0,92.3252,92.4215,92.306,92.3541,69539.0
2023-04-13 12:30:00,95.96,96.03,95.91,95.98,109866.0,92.3541,92.4215,92.306,92.3734,109866.0
2023-04-13 12:40:00,95.98,95.99,95.9,95.98,109661.0,92.3734,92.383,92.2964,92.3734,109661.0
2023-04-13 12:50:00,95.98,96.05,95.96,96.04,162447.0,92.3734,92.4407,92.3541,92.4311,162447.0
2023-04-13 13:00:00,96.05,96.08,95.94,96.05,93655.0,92.4407,92.4696,92.3349,92.4407,93655.0
2023-04-13 13:10:00,96.07,96.19,96.06,96.18,134186.0,92.46,92.5755,92.4504,92.5658,134186.0
2023-04-13 13:20:00,96.19,96.19,96.03,96.04,93173.0,92.5755,92.5755,92.4215,92.4311,93173.0
2023-04-13 13:30:00,96.04,96.14,96.04,96.12,116110.0,92.4311,92.5273,92.4311,92.5081,116110.0
2023-04-13 13:40:00,96.1,96.26,96.08,96.25,40445.0,92.4889,92.6428,92.4696,92.6332,40445.0
2023-04-13 13:50:00,96.26,96.27,96.18,96.2,35666.0,92.6428,92.6525,92.5658,92.5851,35666.0
2023-04-13 14:00:00,96.2,96.21,96.09,96.18,29706.0,92.5851,92.5947,92.4792,92.5658,29706.0
2023-04-13 14:10:00,96.19,96.3,96.16,96.26,42461.0,92.5755,92.6813,92.5466,92.6428,42461.0
2023-04-13 14:20:00,96.25,96.26,96.18,96.24,52597.0,92.6332,92.6428,92.5658,92.6236,52597.0
2023-04-13 14:30:00,96.24,96.28,96.16,96.18,121381.0,92.6236,92.6621,92.5466,92.5658,121381.0
2023-04-13 14:40:00,96.17,96.29,96.15,96.23,34993.0,92.5562,92.6717,92.537,92.614,34993.0
2023-04-13 14:50:00,96.24,96.3,96.17,96.28,31420.0,92.6236,92.6813,92.5562,92.6621,31420.0
2023-04-13 15:00:00,96.28,96.34,96.24,96.27,68119.0,92.6621,92.7198,92.6236,92.6525,68119.0
2023-04-13 15:10:00,96.27,96.28,96.2,96.23,64013.0,92.6525,92.6621,92.5851,92.614,64013.0
2023-04-13 15:20:00,96.23,96.29,96.15,96.2,75427.0,92.614,92.6717,92.537,92.5851,75427.0
2023-04-13 15:30:00,96.21,96.21,96.11,96.12,87003.0,92.5947,92.5947,92.4985,92.5081,87003.0
2023-04-13 15:40:00,96.11,96.17,96.0,96.02,131891.0,92.4985,92.5562,92.3926,92.4119,131891.0
2023-04-13 15:50:00,96.03,96.12,96.0,96.08,336998.0,92.4215,92.5081,92.3926,92.4696,336998.0
2023-04-14 09:30:00,96.08,96.58,96.08,96.45,135996.0,92.4696,92.9508,92.4696,92.8257,135996.0
2023-04-14 09:40:00,96.46,96.76,96.24,96.72,117132.0,92.8353,93.124,92.6236,93.0856,117132.0
2023-04-14 09:50:00,96.71,96.77,96.59,96.7,45528.0,93.0759,93.1337,92.9604,93.0663,45528.0
2023-04-14 10:00:00,96.68,96.75,96.14,96.28,129789.0,93.0471,93.1144,92.5273,92.6621,129789.0
2023-04-14 10:10:00,96.3,96.5,96.03,96.06,86656.0,92.6813,92.8738,92.4215,92.4504,86656.0
2023-04-14 10:20:00,96.06,96.17,95.84,95.88,68973.0,92.4504,92.5562,92.2386,92.2771,68973.0
2023-04-14 10:30:00,95.89,95.99,95.71,95.99,50960.0,92.2867,92.383,92.1135,92.383,50960.0
2023-04-14 10:40:00,95.96,95.99,95.59,95.75,58996.0,92.3541,92.383,91.998,92.152,58996.0
2023-04-14 10:50:00,95.71,95.85,95.68,95.73,51922.0,92.1135,92.2482,92.0846,92.1328,51922.0
2023-04-14 11:00:00,95.74,95.74,95.46,95.53,62157.0,92.1424,92.1424,91.8729,91.9403,62157.0
2023-04-14 11:10:00,95.53,95.61,95.34,95.4,60032.0,91.9403,92.0173,91.7574,91.8152,60032.0
2023-04-14 11:20:00,95.4,95.45,95.25,95.3,40003.0,91.8152,91.8633,91.6708,91.7189,40003.0
2023-04-14 11:30:00,95.34,95.41,95.21,95.21,25228.0,91.7574,91.8248,91.6323,91.6323,25228.0
2023-04-14 11:40:00,95.2,95.24,95.09,95.14,60628.0,91.6227,91.6612,91.5168,91.5649,60628.0
2023-04-14 11:50:00,95.14,95.25,95.05,95.25,27263.0,91.5649,91.6708,91.4783,91.6708,27263.0
2023-04-14 12:00:00,95.24,95.28,95.04,95.16,64138.0,91.6612,91.6997,91.4687,91.5842,64138.0
2023-04-14 12:10:00,95.17,95.17,95.03,95.08,72841.0,91.5938,91.5938,91.4591,91.5072,72841.0
2023-04-14 12:20:00,95.08,95.16,95.01,95.1,30451.0,91.5072,91.5842,91.4398,91.5264,30451.0
2023-04-14 12:30:00,95.07,95.12,95.02,95.04,33398.0,91.4976,91.5457,91.4494,91.4687,33398.0
2023-04-14 12:40:00,95.05,95.09,94.85,94.97,50552.0,91.4783,91.5168,91.2858,91.4013,50552.0
2023-04-14 12:50:00,94.97,95.0,94.9,94.94,30468.0,91.4013,91.4302,91.3339,91.3724,30468.0
2023-04-14 13:00:00,95.0,95.16,94.99,95.06,101062.0,91.4302,91.5842,91.4206,91.4879,101062.0
2023-04-14 13:10:00,95.06,95.18,95.05,95.16,24469.0,91.4879,91.6034,91.4783,91.5842,24469.0
2023-04-14 13:20:00,95.15,95.18,94.94,94.95,33293.0,91.5745,91.6034,91.3724,91.3821,33293.0
2023-04-14 13:30:00,94.9,94.91,94.72,94.75,30716.0,91.3339,91.3436,91.1607,91.1896,30716.0
2023-04-14 13:40:00,94.75,94.87,94.74,94.86,34168.0,91.1896,91.3051,91.18,91.2954,34168.0
2023-04-14 13:50:00,94.87,94.93,94.82,94.89,36054.0,91.3051,91.3628,91.2569,91.3243,36054.0
2023-04-14 14:00:00,94.9,94.98,94.81,94.98,35629.0,91.3339,91.4109,91.2473,91.4109,35629.0
2023-04-14 14:10:00,94.98,95.02,94.9,94.96,49884.0,91.4109,91.4494,91.3339,91.3917,49884.0
2023-04-14 14:20:00,94.95,95.08,94.94,95.06,42805.0,91.3821,91.5072,91.3724,91.4879,42805.0
2023-04-14 14:30:00,95.07,95.13,95.07,95.07,63228.0,91.4976,91.5553,91.4976,91.4976,63228.0
2023-04-14 14:40:00,95.06,95.11,94.99,95.08,35417.0,91.4879,91.5361,91.4206,91.5072,35417.0
2023-04-14 14:50:00,95.08,95.09,94.93,95.03,37878.0,91.5072,91.5168,91.3628,91.4591,37878.0
2023-04-14 15:00:00,95.02,95.05,94.87,94.92,48439.0,91.4494,91.4783,91.3051,91.3532,48439.0
2023-04-14 15:10:00,94.92,94.94,94.69,94.82,92724.0,91.3532,91.3724,91.1318,91.2569,92724.0
2023-04-14 15:20:00,94.83,95.02,94.75,94.98,72048.0,91.2666,91.4494,91.1896,91.4109,72048.0
2023-04-14 15:30:00,94.98,95.16,94.96,95.16,74950.0,91.4109,91.5842,91.3917,91.5842,74950.0
2023-04-14 15:40:00,95.18,95.2,95.08,95.19,96807.0,91.6034,91.6227,91.5072,91.613,96807.0
2023-04-14 15:50:00,95.19,95.34,95.08,95.29,284134.0,91.613,91.7574,91.5072,91.7093,284134.0
2023-04-17 09:30:00,95.44,95.53,95.25,95.27,120461.0,91.8537,91.9403,91.6708,91.69,120461.0
2023-04-17 09:40:00,95.25,95.68,95.24,95.4,69064.0,91.6708,92.0846,91.6612,91.8152,69064.0
2023-04-17 09:50:00,95.42,95.7,95.41,95.5,202246.0,91.8344,92.1039,91.8248,91.9114,202246.0
2023-04-17 10:00:00,95.51,95.62,95.3,95.46,57119.0,91.921,92.0269,91.7189,91.8729,57119.0
2023-04-17 10:10:00,95.47,95.53,95.37,95.52,38959.0,91.8825,91.9403,91.7863,91.9306,38959.0
2023-04-17 10:20:00,95.5,95.63,95.46,95.58,46550.0,91.9114,92.0365,91.8729,91.9884,46550.0
2023-04-17 10:30:00,95.55,95.7,95.37,95.43,62242.0,91.9595,92.1039,91.7863,91.844,62242.0
2023-04-17 10:40:00,95.44,95.53,95.28,95.49,47521.0,91.8537,91.9403,91.6997,91.9018,47521.0
2023-04-17 10:50:00,95.48,95.58,95.46,95.53,39344.0,91.8921,91.9884,91.8729,91.9403,39344.0
2023-04-17 11:00:00,95.54,95.58,95.42,95.48,36642.0,91.9499,91.9884,91.8344,91.8921,36642.0
2023-04-17 11:10:00,95.48,95.55,95.37,95.51,33073.0,91.8921,91.9595,91.7863,91.921,33073.0
2023-04-17 11:20:00,95.5,95.66,95.45,95.45,29809.0,91.9114,92.0654,91.8633,91.8633,29809.0
2023-04-17 11:30:00,95.47,95.5,95.2,95.24,99583.0,91.8825,91.9114,91.6227,91.6612,99583.0
2023-04-17 11:40:00,95.25,95.34,95.19,95.32,140721.0,91.6708,91.7574,91.613,91.7382,140721.0
2023-04-17 11:50:00,95.32,95.42,95.28,95.29,59110.0,91.7382,91.8344,91.6997,91.7093,59110.0
2023-04-17 12:00:00,95.28,95.36,95.26,95.35,60568.0,91.6997,91.7767,91.6804,91.767,60568.0
2023-04-17 12:10:00,95.34,95.39,95.2,95.27,82238.0,91.7574,91.8055,91.6227,91.69,82238.0
2023-04-17 12:20:00,95.26,95.31,95.18,95.27,96065.0,91.6804,91.7285,91.6034,91.69,96065.0
2023-04-17 12:30:00,95.28,95.42,95.27,95.33,67661.0,91.6997,91.8344,91.69,91.7478,67661.0
2023-04-17 12:40:00,95.34,95.38,95.21,95.24,98224.0,91.7574,91.7959,91.6323,91.6612,98224.0
2023-04-17 12:50:00,95.23,95.33,95.19,95.29,48827.0,91.6515,91.7478,91.613,91.7093,48827.0
2023-04-17 13:00:00,95.29,95.31,95.21,95.24,18806.0,91.7093,91.7285,91.6323,91.6612,18806.0
2023-04-17 13:10:00,95.23,95.43,95.21,95.37,34244.0,91.6515,91.844,91.6323,91.7863,34244.0
2023-04-17 13:20:00,95.39,95.39,95.26,95.3,28059.0,91.8055,91.8055,91.6804,91.7189,28059.0
2023-04-17 13:30:00,95.3,95.38,95.29,95.31,104551.0,91.7189,91.7959,91.7093,91.7285,104551.0
2023-04-17 13:40:00,95.31,95.32,95.22,95.23,45037.0,91.7285,91.7382,91.6419,91.6515,45037.0
2023-04-17 13:50:00,95.22,95.23,95.03,95.09,128000.0,91.6419,91.6515,91.4591,91.5168,128000.0
2023-04-17 14:00:00,95.09,95.14,95.03,95.12,402564.0,91.5168,91.5649,91.4591,91.5457,402564.0
2023-04-17 14:10:00,95.12,95.26,95.07,95.23,189883.0,91.5457,91.6804,91.4976,91.6515,189883.0
2023-04-17 14:20:00,95.23,95.3,95.22,95.3,58689.0,91.6515,91.7189,91.6419,91.7189,58689.0
2023-04-17 14:30:00,95.3,95.34,95.26,95.28,302266.0,91.7189,91.7574,91.6804,91.6997,302266.0
2023-04-17 14:40:00,95.28,95.51,95.27,95.5,127160.0,91.6997,91.921,91.69,91.9114,127160.0
2023-04-17 14:50:00,95.5,95.56,95.5,95.54,218568.0,91.9114,91.9691,91.9114,91.9499,218568.0
2023-04-17 15:00:00,95.54,95.84,95.53,95.83,256118.0,91.9499,92.2386,91.9403,92.229,256118.0
2023-04-17 15:10:00,95.84,95.89,95.76,95.86,210262.0,92.2386,92.2867,92.1616,92.2579,210262.0
2023-04-17 15:20:00,95.86,95.94,95.84,95.91,60826.0,92.2579,92.3349,92.2386,92.306,60826.0
2023-04-17 15:30:00,95.9,95.91,95.72,95.75,88823.0,92.2964,92.306,92.1231,92.152,88823.0
2023-04-17 15:40:00,95.74,95.78,95.65,95.73,66665.0,92.1424,92.1809,92.0558,92.1328,66665.0
2023-04-17 15:50:00,95.74,95.92,95.73,95.88,165651.0,92.1424,92.3156,92.1328,92.2771,165651.0
2023-04-18 09:30:00,96.26,96.35,95.93,96.16,138869.0,92.6428,92.7295,92.3252,92.5466,138869.0
2023-04-18 09:40:00,96.17,96.3,96.01,96.03,106475.0,92.5562,92.6813,92.4022,92.4215,106475.0
2023-04-18 09:50:00,96.03,96.03,95.49,95.52,119074.0,92.4215,92.4215,91.9018,91.9306,119074.0
2023-04-18 10:00:00,95.52,95.61,95.39,95.57,63562.0,91.9306,92.0173,91.8055,91.9788,63562.0
2023-04-18 10:10:00,95.56,95.67,95.45,95.65,46589.0,91.9691,92.075,91.8633,92.0558,46589.0
2023-04-18 10:20:00,95.65,95.78,95.46,95.46,77571.0,92.0558,92.1809,91.8729,91.8729,77571.0
2023-04-18 10:30:00,95.45,95.47,95.25,95.33,56891.0,91.8633,91.8825,91.6708,91.7478,56891.0
2023-04-18 10:40:00,95.34,95.51,95.33,95.36,65099.0,91.7574,91.921,91.7478,91.7767,65099.0
2023-04-18 10:50:00,95.35,95.42,95.2,95.33,55647.0,91.767,91.8344,91.6227,91.7478,55647.0
2023-04-18 11:00:00,95.32,95.4,95.24,95.25,44531.0,91.7382,91.8152,91.6612,91.6708,44531.0
2023-04-18 11:10:00,95.24,95.31,95.13,95.2,47887.0,91.6612,91.7285,91.5553,91.6227,47887.0
2023-04-18 11:20:00,95.2,95.25,95.09,95.25,53491.0,91.6227,91.6708,91.5168,91.6708,53491.0
2023-04-18 11:30:00,95.24,95.33,95.07,95.07,42275.0,91.6612,91.7478,91.4976,91.4976,42275.0
2023-04-18 11:40:00,95.07,95.27,95.03,95.22,59682.0,91.4976,91.69,91.4591,91.6419,59682.0
2023-04-18 11:50:00,95.21,95.21,95.06,95.14,62846.0,91.6323,91.6323,91.4879,91.5649,62846.0
2023-04-18 12:00:00,95.15,95.23,95.1,95.23,34188.0,91.5745,91.6515,91.5264,91.6515,34188.0
2023-04-18 12:10:00,95.21,95.27,95.17,95.23,134347.0,91.6323,91.69,91.5938,91.6515,134347.0
2023-04-18 12:20:00,95.24,95.32,95.17,95.31,29572.0,91.6612,91.7382,91.5938,91.7285,29572.0
2023-04-18 12:30:00,95.32,95.33,95.23,95.27,25566.0,91.7382,91.7478,91.6515,91.69,25566.0
2023-04-18 12:40:00,95.27,95.3,95.23,95.27,42610.0,91.69,91.7189,91.6515,91.69,42610.0
2023-04-18 12:50:00,95.28,95.32,95.08,95.12,88826.0,91.6997,91.7382,91.5072,91.5457,88826.0
2023-04-18 13:00:00,95.11,95.26,95.05,95.23,40968.0,91.5361,91.6804,91.4783,91.6515,40968.0
2023-04-18 13:10:00,95.22,95.24,95.06,95.08,67096.0,91.6419,91.6612,91.4879,91.5072,67096.0
2023-04-18 13:20:00,95.08,95.09,95.0,95.01,27581.0,91.5072,91.5168,91.4302,91.4398,27581.0
2023-04-18 13:30:00,95.0,95.07,94.93,95.05,29710.0,91.4302,91.4976,91.3628,91.4783,29710.0
2023-04-18 13:40:00,95.05,95.18,95.04,95.14,50344.0,91.4783,91.6034,91.4687,91.5649,50344.0
2023-04-18 13:50:00,95.14,95.16,95.02,95.04,52625.0,91.5649,91.5842,91.4494,91.4687,52625.0
2023-04-18 14:00:00,95.04,95.07,94.96,95.05,52801.0,91.4687,91.4976,91.3917,91.4783,52801.0
2023-04-18 14:10:00,95.04,95.13,94.99,95.05,59462.0,91.4687,91.5553,91.4206,91.4783,59462.0
2023-04-18 14:20:00,95.05,95.18,95.03,95.16,50649.0,91.4783,91.6034,91.4591,91.5842,50649.0
2023-04-18 14:30:00,95.15,95.18,95.12,95.15,35820.0,91.5745,91.6034,91.5457,91.5745,35820.0
2023-04-18 14:40:00,95.15,95.16,94.84,94.97,63125.0,91.5745,91.5842,91.2762,91.4013,63125.0
2023-04-18 14:50:00,94.95,95.09,94.9,95.09,41209.0,91.3821,91.5168,91.3339,91.5168,41209.0
2023-04-18 15:00:00,95.09,95.18,95.06,95.15,71527.0,91.5168,91.6034,91.4879,91.5745,71527.0
2023-04-18 15:10:00,95.16,95.22,95.15,95.19,92656.0,91.5842,91.6419,91.5745,91.613,92656.0
2023-04-18 15:20:00,95.18,95.22,95.1,95.17,74422.0,91.6034,91.6419,91.5264,91.5938,74422.0
2023-04-18 15:30:00,95.17,95.23,95.12,95.19,146849.0,91.5938,91.6515,91.5457,91.613,146849.0
2023-04-18 15:40:00,95.19,95.31,95.16,95.3,72039.0,91.613,91.7285,91.5842,91.7189,72039.0
2023-04-18 15:50:00,95.3,95.43,95.24,95.37,203300.0,91.7189,91.844,91.6612,91.7863,203300.0
2023-04-19 09:30:00,95.0,95.04,94.6,94.71,203086.0,91.4302,91.4687,91.0452,91.1511,203086.0
2023-04-19 09:40:00,94.72,94.77,94.63,94.69,83340.0,91.1607,91.2088,91.0741,91.1318,83340.0
2023-04-19 09:50:00,94.7,94.91,94.63,94.66,67086.0,91.1415,91.3436,91.0741,91.103,67086.0
2023-04-19 10:00:00,94.68,94.84,94.66,94.84,58047.0,91.1222,91.2762,91.103,91.2762,58047.0
2023-04-19 10:10:00,94.83,95.0,94.8,94.99,52752.0,91.2666,91.4302,91.2377,91.4206,52752.0
2023-04-19 10:20:00,95.0,95.09,94.89,94.97,74673.0,91.4302,91.5168,91.3243,91.4013,74673.0
2023-04-19 10:30:00,94.95,95.13,94.92,95.12,51839.0,91.3821,91.5553,91.3532,91.5457,51839.0
2023-04-19 10:40:00,95.1,95.19,95.03,95.1,60314.0,91.5264,91.613,91.4591,91.5264,60314.0
2023-04-19 10:50:00,95.1,95.24,95.1,95.13,30276.0,91.5264,91.6612,91.5264,91.5553,30276.0
2023-04-19 11:00:00,95.16,95.17,94.96,94.98,53337.0,91.5842,91.5938,91.3917,91.4109,53337.0
2023-04-19 11:10:00,94.99,95.07,94.95,95.04,55452.0,91.4206,91.4976,91.3821,91.4687,55452.0
2023-04-19 11:20:00,95.05,95.05,94.91,94.99,42631.0,91.4783,91.4783,91.3436,91.4206,42631.0
2023-04-19 11:30:00,94.98,94.98,94.82,94.95,36857.0,91.4109,91.4109,91.2569,91.3821,36857.0
2023-04-19 11:40:00,94.96,94.96,94.82,94.87,77153.0,91.3917,91.3917,91.2569,91.3051,77153.0
2023-04-19 11:50:00,94.86,94.94,94.84,94.93,33745.0,91.2954,91.3724,91.2762,91.3628,33745.0
2023-04-19 12:00:00,94.92,94.98,94.82,94.87,52513.0,91.3532,91.4109,91.2569,91.3051,52513.0
2023-04-19 12:10:00,94.87,95.01,94.86,94.98,58575.0,91.3051,91.4398,91.2954,91.4109,58575.0
2023-04-19 12:20:00,94.98,95.0,94.95,94.99,17392.0,91.4109,91.4302,91.3821,91.4206,17392.0
2023-04-19 12:30:00,95.0,95.1,94.98,95.06,21131.0,91.4302,91.5264,91.4109,91.4879,21131.0
2023-04-19 12:40:00,95.07,95.17,95.07,95.12,64212.0,91.4976,91.5938,91.4976,91.5457,64212.0
2023-04-19 12:50:00,95.12,95.26,95.1,95.25,39976.0,91.5457,91.6804,91.5264,91.6708,39976.0
2023-04-19 13:00:00,95.24,95.45,95.24,95.42,41291.0,91.6612,91.8633,91.6612,91.8344,41291.0
2023-04-19 13:10:00,95.41,95.5,95.3,95.32,93265.0,91.8248,91.9114,91.7189,91.7382,93265.0
2023-04-19 13:20:00,95.32,95.44,95.28,95.43,71341.0,91.7382,91.8537,91.6997,91.844,71341.0
2023-04-19 13:30:00,95.44,95.47,95.38,95.4,46694.0,91.8537,91.8825,91.7959,91.8152,46694.0
2023-04-19 13:40:00,95.4,95.45,95.38,95.44,33564.0,91.8152,91.8633,91.7959,91.8537,33564.0
2023-04-19 13:50:00,95.45,95.6,95.44,95.59,46968.0,91.8633,92.0076,91.8537,91.998,46968.0
2023-04-19 14:00:00,95.59,95.73,95.56,95.61,84194.0,91.998,92.1328,91.9691,92.0173,84194.0
2023-04-19 14:10:00,95.6,95.64,95.57,95.62,83982.0,92.0076,92.0461,91.9788,92.0269,83982.0
2023-04-19 14:20:00,95.62,95.74,95.61,95.73,71130.0,92.0269,92.1424,92.0173,92.1328,71130.0
2023-04-19 14:30:00,95.74,95.76,95.64,95.68,68834.0,92.1424,92.1616,92.0461,92.0846,68834.0
2023-04-19 14:40:00,95.67,95.7,95.59,95.69,73798.0,92.075,92.1039,91.998,92.0943,73798.0
2023-04-19 14:50:00,95.69,95.73,95.66,95.72,32527.0,92.0943,92.1328,92.0654,92.1231,32527.0
2023-04-19 15:00:00,95.73,95.75,95.67,95.75,74918.0,92.1328,92.152,92.075,92.152,74918.0
2023-04-19 15:10:00,95.74,95.82,95.74,95.76,74019.0,92.1424,92.2194,92.1424,92.1616,74019.0
2023-04-19 15:20:00,95.75,95.81,95.73,95.76,43830.0,92.152,92.2097,92.1328,92.1616,43830.0
2023-04-19 15:30:00,95.76,95.79,95.63,95.66,46745.0,92.1616,92.1905,92.0365,92.0654,46745.0
2023-04-19 15:40:00,95.65,95.71,95.45,95.5,81175.0,92.0558,92.1135,91.8633,91.9114,81175.0
2023-04-19 15:50:00,95.51,95.65,95.46,95.65,122321.0,91.921,92.0558,91.8729,92.0558,122321.0
2023-04-20 09:30:00,95.02,95.1,94.93,94.94,107399.0,91.4494,91.5264,91.3628,91.3724,107399.0
2023-04-20 09:40:00,94.93,95.26,94.83,95.2,89445.0,91.3628,91.6804,91.2666,91.6227,89445.0
2023-04-20 09:50:00,95.2,95.27,95.02,95.23,75223.0,91.6227,91.69,91.4494,91.6515,75223.0
2023-04-20 10:00:00,95.23,95.33,95.15,95.23,79025.0,91.6515,91.7478,91.5745,91.6515,79025.0
2023-04-20 10:10:00,95.24,95.54,95.23,95.49,52468.0,91.6612,91.9499,91.6515,91.9018,52468.0
2023-04-20 10:20:00,95.48,95.66,95.45,95.58,39356.0,91.8921,92.0654,91.8633,91.9884,39356.0
2023-04-20 10:30:00,95.59,95.74,95.55,95.59,77927.0,91.998,92.1424,91.9595,91.998,77927.0
2023-04-20 10:40:00,95.59,95.65,95.55,95.63,87663.0,91.998,92.0558,91.9595,92.0365,87663.0
2023-04-20 10:50:00,95.63,95.66,95.52,95.63,73775.0,92.0365,92.0654,91.9306,92.0365,73775.0
2023-04-20 11:00:00,95.64,95.66,95.42,95.51,24290.0,92.0461,92.0654,91.8344,91.921,24290.0
2023-04-20 11:10:00,95.51,95.58,95.35,95.36,54632.0,91.921,91.9884,91.767,91.7767,54632.0
2023-04-20 11:20:00,95.36,95.36,95.19,95.22,45972.0,91.7767,91.7767,91.613,91.6419,45972.0
2023-04-20 11:30:00,95.19,95.21,95.06,95.13,50352.0,91.613,91.6323,91.4879,91.5553,50352.0
2023-04-20 11:40:00,95.12,95.27,95.1,95.22,27507.0,91.5457,91.69,91.5264,91.6419,27507.0
2023-04-20 11:50:00,95.19,95.25,95.16,95.17,35651.0,91.613,91.6708,91.5842,91.5938,35651.0
2023-04-20 12:00:00,95.19,95.2,95.02,95.13,113857.0,91.613,91.6227,91.4494,91.5553,113857.0
2023-04-20 12:10:00,95.14,95.26,95.14,95.2,112404.0,91.5649,91.6804,91.5649,91.6227,112404.0
2023-04-20 12:20:00,95.2,95.3,95.19,95.27,105826.0,91.6227,91.7189,91.613,91.69,105826.0
2023-04-20 12:30:00,95.27,95.31,95.2,95.22,184902.0,91.69,91.7285,91.6227,91.6419,184902.0
2023-04-20 12:40:00,95.22,95.33,95.21,95.3,76976.0,91.6419,91.7478,91.6323,91.7189,76976.0
2023-04-20 12:50:00,95.31,95.41,95.29,95.39,73812.0,91.7285,91.8248,91.7093,91.8055,73812.0
2023-04-20 13:00:00,95.4,95.46,95.37,95.41,75794.0,91.8152,91.8729,91.7863,91.8248,75794.0
2023-04-20 13:10:00,95.41,95.47,95.25,95.4,370161.0,91.8248,91.8825,91.6708,91.8152,370161.0
2023-04-20 13:20:00,95.4,95.49,95.37,95.46,59536.0,91.8152,91.9018,91.7863,91.8729,59536.0
2023-04-20 13:30:00,95.47,95.5,95.39,95.4,36405.0,91.8825,91.9114,91.8055,91.8152,36405.0
2023-04-20 13:40:00,95.41,95.44,95.36,95.38,43438.0,91.8248,91.8537,91.7767,91.7959,43438.0
2023-04-20 13:50:00,95.38,95.46,95.31,95.36,36460.0,91.7959,91.8729,91.7285,91.7767,36460.0
2023-04-20 14:00:00,95.34,95.36,95.21,95.3,50746.0,91.7574,91.7767,91.6323,91.7189,50746.0
2023-04-20 14:10:00,95.29,95.32,95.23,95.25,34450.0,91.7093,91.7382,91.6515,91.6708,34450.0
2023-04-20 14:20:00,95.24,95.28,95.2,95.21,77099.0,91.6612,91.6997,91.6227,91.6323,77099.0
2023-04-20 14:30:00,95.21,95.22,94.96,95.01,120297.0,91.6323,91.6419,91.3917,91.4398,120297.0
2023-04-20 14:40:00,94.99,95.04,94.91,94.96,115654.0,91.4206,91.4687,91.3436,91.3917,115654.0
2023-04-20 14:50:00,94.95,95.03,94.94,95.01,74262.0,91.3821,91.4591,91.3724,91.4398,74262.0
2023-04-20 15:00:00,95.02,95.08,94.86,94.9,46570.0,91.4494,91.5072,91.2954,91.3339,46570.0
2023-04-20 15:10:00,94.9,94.9,94.75,94.79,56914.0,91.3339,91.3339,91.1896,91.2281,56914.0
2023-04-20 15:20:00,94.79,94.9,94.75,94.77,92016.0,91.2281,91.3339,91.1896,91.2088,92016.0
2023-04-20 15:30:00,94.77,94.96,94.77,94.92,94197.0,91.2088,91.3917,91.2088,91.3532,94197.0
2023-04-20 15:40:00,94.93,94.99,94.85,94.99,64800.0,91.3628,91.4206,91.2858,91.4206,64800.0
2023-04-20 15:50:00,94.99,95.34,94.91,95.25,419013.0,91.4206,91.7574,91.3436,91.6708,419013.0
2023-04-21 09:30:00,95.31,95.62,94.95,94.97,120178.0,91.7285,92.0269,91.3821,91.4013,120178.0
2023-04-21 09:40:00,94.99,95.18,94.94,95.17,21980.0,91.4206,91.6034,91.3724,91.5938,21980.0
2023-04-21 09:50:00,95.14,95.17,94.94,95.01,62059.0,91.5649,91.5938,91.3724,91.4398,62059.0
2023-04-21 10:00:00,95.0,95.02,94.72,94.84,79562.0,91.4302,91.4494,91.1607,91.2762,79562.0
2023-04-21 10:10:00,94.86,95.0,94.74,94.98,101764.0,91.2954,91.4302,91.18,91.4109,101764.0
2023-04-21 10:20:00,95.0,95.13,94.94,95.03,26681.0,91.4302,91.5553,91.3724,91.4591,26681.0
2023-04-21 10:30:00,95.05,95.16,94.84,94.85,52883.0,91.4783,91.5842,91.2762,91.2858,52883.0
2023-04-21 10:40:00,94.86,94.86,94.33,94.53,79080.0,91.2954,91.2954,90.7854,90.9778,79080.0
2023-04-21 10:50:00,94.54,94.58,94.38,94.46,48299.0,90.9875,91.026,90.8335,90.9105,48299.0
2023-04-21 11:00:00,94.46,94.83,94.41,94.74,65987.0,90.9105,91.2666,90.8624,91.18,65987.0
2023-04-21 11:10:00,94.73,94.77,94.65,94.71,22594.0,91.1703,91.2088,91.0933,91.1511,22594.0
2023-04-21 11:20:00,94.69,94.75,94.61,94.75,55725.0,91.1318,91.1896,91.0548,91.1896,55725.0
2023-04-21 11:30:00,94.76,94.87,94.68,94.75,32610.0,91.1992,91.3051,91.1222,91.1896,32610.0
2023-04-21 11:40:00,94.77,94.91,94.63,94.64,41878.0,91.2088,91.3436,91.0741,91.0837,41878.0
2023-04-21 11:50:00,94.64,94.86,94.63,94.84,39639.0,91.0837,91.2954,91.0741,91.2762,39639.0
2023-04-21 12:00:00,94.85,95.01,94.84,94.9,31435.0,91.2858,91.4398,91.2762,91.3339,31435.0
2023-04-21 12:10:00,94.9,94.96,94.84,94.92,18171.0,91.3339,91.3917,91.2762,91.3532,18171.0
2023-04-21 12:20:00,94.92,94.92,94.7,94.71,46000.0,91.3532,91.3532,91.1415,91.1511,46000.0
2023-04-21 12:30:00,94.74,94.76,94.65,94.65,19657.0,91.18,91.1992,91.0933,91.0933,19657.0
2023-04-21 12:40:00,94.67,94.75,94.64,94.73,21039.0,91.1126,91.1896,91.0837,91.1703,21039.0
2023-04-21 12:50:00,94.73,94.83,94.71,94.8,40538.0,91.1703,91.2666,91.1511,91.2377,40538.0
2023-04-21 13:00:00,94.8,94.88,94.75,94.83,22409.0,91.2377,91.3147,91.1896,91.2666,22409.0
2023-04-21 13:10:00,94.83,94.85,94.71,94.74,20400.0,91.2666,91.2858,91.1511,91.18,20400.0
2023-04-21 13:20:00,94.73,94.75,94.6,94.64,44220.0,91.1703,91.1896,91.0452,91.0837,44220.0
2023-04-21 13:30:00,94.64,94.85,94.63,94.85,39943.0,91.0837,91.2858,91.0741,91.2858,39943.0
2023-04-21 13:40:00,94.85,94.98,94.85,94.97,57111.0,91.2858,91.4109,91.2858,91.4013,57111.0
2023-04-21 13:50:00,94.98,95.03,94.96,95.01,53240.0,91.4109,91.4591,91.3917,91.4398,53240.0
2023-04-21 14:00:00,95.04,95.14,95.03,95.12,48475.0,91.4687,91.5649,91.4591,91.5457,48475.0
2023-04-21 14:10:00,95.14,95.2,95.13,95.16,24510.0,91.5649,91.6227,91.5553,91.5842,24510.0
2023-04-21 14:20:00,95.16,95.23,95.13,95.18,60701.0,91.5842,91.6515,91.5553,91.6034,60701.0
2023-04-21 14:30:00,95.18,95.23,95.06,95.07,60855.0,91.6034,91.6515,91.4879,91.4976,60855.0
2023-04-21 14:40:00,95.08,95.08,94.97,95.01,142473.0,91.5072,91.5072,91.4013,91.4398,142473.0
2023-04-21 14:50:00,95.02,95.09,94.99,95.08,75483.0,91.4494,91.5168,91.4206,91.5072,75483.0
2023-04-21 15:00:00,95.07,95.11,94.95,95.03,37631.0,91.4976,91.5361,91.3821,91.4591,37631.0
2023-04-21 15:10:00,95.04,95.04,94.9,94.95,73493.0,91.4687,91.4687,91.3339,91.3821,73493.0
2023-04-21 15:20:00,94.95,94.99,94.84,94.89,75197.0,91.3821,91.4206,91.2762,91.3243,75197.0
2023-04-21 15:30:00,94.89,94.97,94.87,94.92,189758.0,91.3243,91.4013,91.3051,91.3532,189758.0
2023-04-21 15:40:00,94.92,95.02,94.88,94.97,347967.0,91.3532,91.4494,91.3147,91.4013,347967.0
2023-04-21 15:50:00,94.98,95.08,94.97,95.01,372056.0,91.4109,91.5072,91.4013,91.4398,372056.0
2023-04-24 09:30:00,94.96,95.14,94.84,95.05,115126.0,91.3917,91.5649,91.2762,91.4783,115126.0
2023-04-24 09:40:00,95.05,95.41,95.05,95.37,66847.0,91.4783,91.8248,91.4783,91.7863,66847.0
2023-04-24 09:50:00,95.36,95.47,95.31,95.34,48229.0,91.7767,91.8825,91.7285,91.7574,48229.0
2023-04-24 10:00:00,95.34,95.43,95.19,95.33,52481.0,91.7574,91.844,91.613,91.7478,52481.0
2023-04-24 10:10:00,95.34,95.53,95.29,95.5,45224.0,91.7574,91.9403,91.7093,91.9114,45224.0
2023-04-24 10:20:00,95.49,95.57,95.47,95.56,39603.0,91.9018,91.9788,91.8825,91.9691,39603.0
2023-04-24 10:30:00,95.58,95.65,95.31,95.34,39085.0,91.9884,92.0558,91.7285,91.7574,39085.0
2023-04-24 10:40:00,95.35,95.37,94.99,95.1,52210.0,91.767,91.7863,91.4206,91.5264,52210.0
2023-04-24 10:50:00,95.1,95.12,94.91,94.92,43726.0,91.5264,91.5457,91.3436,91.3532,43726.0
2023-04-24 11:00:00,94.91,94.94,94.82,94.83,25988.0,91.3436,91.3724,91.2569,91.2666,25988.0
2023-04-24 11:10:00,94.82,94.85,94.66,94.73,32301.0,91.2569,91.2858,91.103,91.1703,32301.0
2023-04-24 11:20:00,94.73,94.79,94.68,94.74,22057.0,91.1703,91.2281,91.1222,91.18,22057.0
2023-04-24 11:30:00,94.73,94.88,94.73,94.78,23181.0,91.1703,91.3147,91.1703,91.2185,23181.0
2023-04-24 11:40:00,94.78,94.83,94.69,94.82,72624.0,91.2185,91.2666,91.1318,91.2569,72624.0
2023-04-24 11:50:00,94.81,94.82,94.74,94.74,21346.0,91.2473,91.2569,91.18,91.18,21346.0
2023-04-24 12:00:00,94.74,94.84,94.73,94.76,31200.0,91.18,91.2762,91.1703,91.1992,31200.0
2023-04-24 12:10:00,94.77,94.77,94.66,94.72,79404.0,91.2088,91.2088,91.103,91.1607,79404.0
2023-04-24 12:20:00,94.74,94.91,94.73,94.89,29494.0,91.18,91.3436,91.1703,91.3243,29494.0
2023-04-24 12:30:00,94.87,94.95,94.85,94.95,15419.0,91.3051,91.3821,91.2858,91.3821,15419.0
2023-04-24 12:40:00,94.95,94.96,94.86,94.9,29310.0,91.3821,91.3917,91.2954,91.3339,29310.0
2023-04-24 12:50:00,94.91,94.93,94.87,94.91,25527.0,91.3436,91.3628,91.3051,91.3436,25527.0
2023-04-24 13:00:00,94.92,94.92,94.84,94.85,53668.0,91.3532,91.3532,91.2762,91.2858,53668.0
2023-04-24 13:10:00,94.84,94.94,94.84,94.9,23440.0,91.2762,91.3724,91.2762,91.3339,23440.0
2023-04-24 13:20:00,94.91,95.0,94.9,94.99,21738.0,91.3436,91.4302,91.3339,91.4206,21738.0
2023-04-24 13:30:00,94.99,95.08,94.99,95.08,19977.0,91.4206,91.5072,91.4206,91.5072,19977.0
2023-04-24 13:40:00,95.06,95.09,95.04,95.06,11783.0,91.4879,91.5168,91.4687,91.4879,11783.0
2023-04-24 13:50:00,95.08,95.14,95.06,95.1,28677.0,91.5072,91.5649,91.4879,91.5264,28677.0
2023-04-24 14:00:00,95.1,95.12,94.98,94.99,40216.0,91.5264,91.5457,91.4109,91.4206,40216.0
2023-04-24 14:10:00,94.96,94.99,94.88,94.91,50792.0,91.3917,91.4206,91.3147,91.3436,50792.0
2023-04-24 14:20:00,94.9,94.93,94.87,94.91,25332.0,91.3339,91.3628,91.3051,91.3436,25332.0
2023-04-24 14:30:00,94.91,94.93,94.86,94.87,46853.0,91.3436,91.3628,91.2954,91.3051,46853.0
2023-04-24 14:40:00,94.86,94.92,94.85,94.91,30391.0,91.2954,91.3532,91.2858,91.3436,30391.0
2023-04-24 14:50:00,94.91,94.95,94.9,94.92,25207.0,91.3436,91.3821,91.3339,91.3532,25207.0
2023-04-24 15:00:00,94.93,94.99,94.91,94.98,55649.0,91.3628,91.4206,91.3436,91.4109,55649.0
2023-04-24 15:10:00,94.98,95.08,94.93,94.99,66432.0,91.4109,91.5072,91.3628,91.4206,66432.0
2023-04-24 15:20:00,94.99,95.03,94.95,94.97,90847.0,91.4206,91.4591,91.3821,91.4013,90847.0
2023-04-24 15:30:00,94.97,95.02,94.93,94.97,64676.0,91.4013,91.4494,91.3628,91.4013,64676.0
2023-04-24 15:40:00,94.97,95.1,94.94,95.1,87160.0,91.4013,91.5264,91.3724,91.5264,87160.0
2023-04-24 15:50:00,95.09,95.1,94.98,95.05,122490.0,91.5168,91.5264,91.4109,91.4783,122490.0
2023-04-25 09:30:00,94.21,94.24,93.93,94.01,223390.0,90.6699,90.6987,90.4004,90.4774,223390.0
2023-04-25 09:40:00,93.99,94.11,93.56,93.62,101476.0,90.4581,90.5736,90.0443,90.102,101476.0
2023-04-25 09:50:00,93.62,93.84,93.55,93.77,77845.0,90.102,90.3138,90.0347,90.2464,77845.0
2023-04-25 10:00:00,93.75,94.0,93.75,93.76,86673.0,90.2272,90.4678,90.2272,90.2368,86673.0
2023-04-25 10:10:00,93.76,93.76,93.44,93.64,57375.0,90.2368,90.2368,89.9288,90.1213,57375.0
2023-04-25 10:20:00,93.61,93.64,93.45,93.53,70477.0,90.0924,90.1213,89.9384,90.0154,70477.0
2023-04-25 10:30:00,93.51,93.57,93.32,93.36,119620.0,89.9962,90.0539,89.8133,89.8518,119620.0
2023-04-25 10:40:00,93.36,93.46,93.26,93.45,34853.0,89.8518,89.9481,89.7556,89.9384,34853.0
2023-04-25 10:50:00,93.47,93.59,93.45,93.58,38232.0,89.9577,90.0732,89.9384,90.0635,38232.0
2023-04-25 11:00:00,93.6,93.65,93.51,93.65,64528.0,90.0828,90.1309,89.9962,90.1309,64528.0
2023-04-25 11:10:00,93.62,93.76,93.62,93.73,61917.0,90.102,90.2368,90.102,90.2079,61917.0
2023-04-25 11:20:00,93.73,93.78,93.61,93.64,68420.0,90.2079,90.256,90.0924,90.1213,68420.0
2023-04-25 11:30:00,93.61,93.62,93.48,93.51,50963.0,90.0924,90.102,89.9673,89.9962,50963.0
2023-04-25 11:40:00,93.53,93.54,93.42,93.48,28975.0,90.0154,90.025,89.9096,89.9673,28975.0
2023-04-25 11:50:00,93.49,93.52,93.37,93.37,42588.0,89.9769,90.0058,89.8614,89.8614,42588.0
2023-04-25 12:00:00,93.39,93.44,93.35,93.42,43142.0,89.8807,89.9288,89.8422,89.9096,43142.0
2023-04-25 12:10:00,93.43,93.48,93.36,93.46,45485.0,89.9192,89.9673,89.8518,89.9481,45485.0
2023-04-25 12:20:00,93.46,93.51,93.32,93.32,69302.0,89.9481,89.9962,89.8133,89.8133,69302.0
2023-04-25 12:30:00,93.33,93.35,93.26,93.27,58769.0,89.8229,89.8422,89.7556,89.7652,58769.0
2023-04-25 12:40:00,93.29,93.41,93.26,93.26,33987.0,89.7844,89.8999,89.7556,89.7556,33987.0
2023-04-25 12:50:00,93.24,93.27,93.16,93.17,31685.0,89.7363,89.7652,89.6593,89.669,31685.0
2023-04-25 13:00:00,93.16,93.26,93.06,93.06,68846.0,89.6593,89.7556,89.5631,89.5631,68846.0
2023-04-25 13:10:00,93.06,93.11,92.66,92.8,92208.0,89.5631,89.6112,89.1781,89.3129,92208.0
2023-04-25 13:20:00,92.78,92.85,92.68,92.82,189217.0,89.2936,89.361,89.1974,89.3321,189217.0
2023-04-25 13:30:00,92.81,92.87,92.71,92.82,29731.0,89.3225,89.3802,89.2262,89.3321,29731.0
2023-04-25 13:40:00,92.81,92.83,92.64,92.69,53060.0,89.3225,89.3417,89.1589,89.207,53060.0
2023-04-25 13:50:00,92.69,92.76,92.63,92.69,44466.0,89.207,89.2744,89.1492,89.207,44466.0
2023-04-25 14:00:00,92.69,92.75,92.6,92.65,70054.0,89.207,89.2647,89.1204,89.1685,70054.0
2023-04-25 14:10:00,92.67,92.78,92.66,92.71,57338.0,89.1877,89.2936,89.1781,89.2262,57338.0
2023-04-25 14:20:00,92.7,92.9,92.67,92.88,46282.0,89.2166,89.4091,89.1877,89.3898,46282.0
2023-04-25 14:30:00,92.89,92.92,92.86,92.89,59138.0,89.3995,89.4283,89.3706,89.3995,59138.0
2023-04-25 14:40:00,92.88,92.89,92.65,92.77,78469.0,89.3898,89.3995,89.1685,89.284,78469.0
2023-04-25 14:50:00,92.77,92.8,92.64,92.66,59239.0,89.284,89.3129,89.1589,89.1781,59239.0
2023-04-25 15:00:00,92.66,92.76,92.6,92.7,56069.0,89.1781,89.2744,89.1204,89.2166,56069.0
2023-04-25 15:10:00,92.71,92.81,92.66,92.77,56923.0,89.2262,89.3225,89.1781,89.284,56923.0
2023-04-25 15:20:00,92.78,92.88,92.71,92.74,94708.0,89.2936,89.3898,89.2262,89.2551,94708.0
2023-04-25 15:30:00,92.73,92.83,92.68,92.69,72176.0,89.2455,89.3417,89.1974,89.207,72176.0
2023-04-25 15:40:00,92.69,92.71,92.56,92.67,58563.0,89.207,89.2262,89.0819,89.1877,58563.0
2023-04-25 15:50:00,92.65,92.71,92.55,92.56,160808.0,89.1685,89.2262,89.0722,89.0819,160808.0
2023-04-26 09:30:00,92.22,92.76,92.15,92.67,230821.0,88.7546,89.2744,88.6873,89.1877,230821.0
2023-04-26 09:40:00,92.66,92.81,92.51,92.55,124493.0,89.1781,89.3225,89.0338,89.0722,124493.0
2023-04-26 09:50:00,92.56,92.73,92.19,92.34,172061.0,89.0819,89.2455,88.7258,88.8701,172061.0
2023-04-26 10:00:00,92.32,92.67,92.26,92.45,57987.0,88.8509,89.1877,88.7931,88.976,57987.0
2023-04-26 10:10:00,92.45,92.53,92.01,92.03,50315.0,88.976,89.053,88.5525,88.5718,50315.0
2023-04-26 10:20:00,92.04,92.2,91.96,92.2,70177.0,88.5814,88.7354,88.5044,88.7354,70177.0
2023-04-26 10:30:00,92.19,92.32,92.1,92.17,57868.0,88.7258,88.8509,88.6392,88.7065,57868.0
2023-04-26 10:40:00,92.17,92.21,92.06,92.11,44789.0,88.7065,88.745,88.6007,88.6488,44789.0
2023-04-26 10:50:00,92.14,92.41,92.11,92.36,62062.0,88.6777,88.9375,88.6488,88.8894,62062.0
2023-04-26 11:00:00,92.39,92.57,92.36,92.52,62193.0,88.9183,89.0915,88.8894,89.0434,62193.0
2023-04-26 11:10:00,92.52,92.62,92.5,92.58,24003.0,89.0434,89.1396,89.0241,89.1011,24003.0
2023-04-26 11:20:00,92.58,92.63,92.37,92.44,69297.0,89.1011,89.1492,88.899,88.9664,69297.0
2023-04-26 11:30:00,92.45,92.55,92.33,92.4,57816.0,88.976,89.0722,88.8605,88.9279,57816.0
2023-04-26 11:40:00,92.4,92.61,92.4,92.48,53136.0,88.9279,89.13,88.9279,89.0049,53136.0
2023-04-26 11:50:00,92.48,92.54,92.42,92.51,44365.0,89.0049,89.0626,88.9471,89.0338,44365.0
2023-04-26 12:00:00,92.51,92.62,92.5,92.59,82047.0,89.0338,89.1396,89.0241,89.1107,82047.0
2023-04-26 12:10:00,92.57,92.58,92.41,92.42,54252.0,89.0915,89.1011,88.9375,88.9471,54252.0
2023-04-26 12:20:00,92.41,92.43,92.34,92.39,60721.0,88.9375,88.9568,88.8701,88.9183,60721.0
2023-04-26 12:30:00,92.4,92.44,92.23,92.43,33759.0,88.9279,88.9664,88.7643,88.9568,33759.0
2023-04-26 12:40:00,92.43,92.45,92.35,92.45,49637.0,88.9568,88.976,88.8798,88.976,49637.0
2023-04-26 12:50:00,92.43,92.44,92.3,92.3,50446.0,88.9568,88.9664,88.8316,88.8316,50446.0
2023-04-26 13:00:00,92.33,92.45,92.29,92.35,224978.0,88.8605,88.976,88.822,88.8798,224978.0
2023-04-26 13:10:00,92.34,92.37,92.26,92.3,44987.0,88.8701,88.899,88.7931,88.8316,44987.0
2023-04-26 13:20:00,92.29,92.29,92.1,92.19,49523.0,88.822,88.822,88.6392,88.7258,49523.0
2023-04-26 13:30:00,92.2,92.27,92.16,92.21,31291.0,88.7354,88.8028,88.6969,88.745,31291.0
2023-04-26 13:40:00,92.22,92.28,92.05,92.05,58669.0,88.7546,88.8124,88.591,88.591,58669.0
2023-04-26 13:50:00,92.07,92.07,91.91,91.92,44426.0,88.6103,88.6103,88.4563,88.4659,44426.0
2023-04-26 14:00:00,91.93,91.94,91.79,91.79,48677.0,88.4755,88.4852,88.3408,88.3408,48677.0
2023-04-26 14:10:00,91.79,91.91,91.78,91.82,47068.0,88.3408,88.4563,88.3312,88.3697,47068.0
2023-04-26 14:20:00,91.83,92.02,91.76,92.01,31854.0,88.3793,88.5622,88.3119,88.5525,31854.0
2023-04-26 14:30:00,92.0,92.0,91.71,91.73,184180.0,88.5429,88.5429,88.2638,88.2831,184180.0
2023-04-26 14:40:00,91.73,91.76,91.51,91.59,83325.0,88.2831,88.3119,88.0713,88.1483,83325.0
2023-04-26 14:50:00,91.58,91.67,91.47,91.66,99814.0,88.1387,88.2253,88.0328,88.2157,99814.0
2023-04-26 15:00:00,91.67,91.67,91.51,91.58,53310.0,88.2253,88.2253,88.0713,88.1387,53310.0
2023-04-26 15:10:00,91.58,91.76,91.57,91.57,60678.0,88.1387,88.3119,88.1291,88.1291,60678.0
2023-04-26 15:20:00,91.58,91.68,91.51,91.65,43687.0,88.1387,88.2349,88.0713,88.2061,43687.0
2023-04-26 15:30:00,91.67,91.69,91.5,91.53,78155.0,88.2253,88.2446,88.0617,88.0906,78155.0
2023-04-26 15:40:00,91.54,91.59,91.48,91.53,122148.0,88.1002,88.1483,88.0425,88.0906,122148.0
2023-04-26 15:50:00,91.52,91.83,91.45,91.69,279782.0,88.081,88.3793,88.0136,88.2446,279782.0
2023-04-27 09:30:00,92.1,92.39,91.95,92.0,250579.0,88.6392,88.9183,88.4948,88.5429,250579.0
2023-04-27 09:40:00,91.98,92.15,91.91,92.13,126193.0,88.5237,88.6873,88.4563,88.668,126193.0
2023-04-27 09:50:00,92.17,92.51,92.16,92.5,61411.0,88.7065,89.0338,88.6969,89.0241,61411.0
2023-04-27 10:00:00,92.51,92.51,92.17,92.2,378259.0,89.0338,89.0338,88.7065,88.7354,378259.0
2023-04-27 10:10:00,92.2,92.46,92.16,92.27,131612.0,88.7354,88.9856,88.6969,88.8028,131612.0
2023-04-27 10:20:00,92.26,92.26,92.08,92.22,160045.0,88.7931,88.7931,88.6199,88.7546,160045.0
2023-04-27 10:30:00,92.23,92.3,92.14,92.2,106370.0,88.7643,88.8316,88.6777,88.7354,106370.0
2023-04-27 10:40:00,92.19,92.2,91.97,92.14,86099.0,88.7258,88.7354,88.514,88.6777,86099.0
2023-04-27 10:50:00,92.15,92.15,91.85,91.97,64997.0,88.6873,88.6873,88.3986,88.514,64997.0
2023-04-27 11:00:00,91.99,92.01,91.74,91.82,67306.0,88.5333,88.5525,88.2927,88.3697,67306.0
2023-04-27 11:10:00,91.83,91.85,91.66,91.73,50911.0,88.3793,88.3986,88.2157,88.2831,50911.0
2023-04-27 11:20:00,91.77,92.24,91.73,92.18,35525.0,88.3216,88.7739,88.2831,88.7162,35525.0
2023-04-27 11:30:00,92.19,92.32,92.14,92.16,27222.0,88.7258,88.8509,88.6777,88.6969,27222.0
2023-04-27 11:40:00,92.16,92.29,92.13,92.29,19317.0,88.6969,88.822,88.668,88.822,19317.0
2023-04-27 11:50:00,92.3,92.49,92.28,92.48,117631.0,88.8316,89.0145,88.8124,89.0049,117631.0
2023-04-27 12:00:00,92.47,92.66,92.47,92.61,95923.0,88.9953,89.1781,88.9953,89.13,95923.0
2023-04-27 12:10:00,92.61,92.71,92.59,92.7,49653.0,89.13,89.2262,89.1107,89.2166,49653.0
2023-04-27 12:20:00,92.69,92.75,92.63,92.72,57604.0,89.207,89.2647,89.1492,89.2359,57604.0
2023-04-27 12:30:00,92.72,92.73,92.59,92.59,34039.0,89.2359,89.2455,89.1107,89.1107,34039.0
2023-04-27 12:40:00,92.59,92.6,92.54,92.55,25769.0,89.1107,89.1204,89.0626,89.0722,25769.0
2023-04-27 12:50:00,92.55,92.62,92.49,92.58,38569.0,89.0722,89.1396,89.0145,89.1011,38569.0
2023-04-27 13:00:00,92.57,92.64,92.53,92.58,38943.0,89.0915,89.1589,89.053,89.1011,38943.0
2023-04-27 13:10:00,92.56,92.66,92.55,92.58,28517.0,89.0819,89.1781,89.0722,89.1011,28517.0
2023-04-27 13:20:00,92.6,92.71,92.58,92.7,20711.0,89.1204,89.2262,89.1011,89.2166,20711.0
2023-04-27 13:30:00,92.7,92.84,92.69,92.77,30794.0,89.2166,89.3514,89.207,89.284,30794.0
2023-04-27 13:40:00,92.78,93.02,92.77,92.94,50089.0,89.2936,89.5246,89.284,89.4476,50089.0
2023-04-27 13:50:00,92.94,93.01,92.9,92.92,51129.0,89.4476,89.515,89.4091,89.4283,51129.0
2023-04-27 14:00:00,92.92,92.94,92.86,92.88,38648.0,89.4283,89.4476,89.3706,89.3898,38648.0
2023-04-27 14:10:00,92.88,93.03,92.88,93.03,66357.0,89.3898,89.5342,89.3898,89.5342,66357.0
2023-04-27 14:20:00,93.03,93.06,92.94,93.05,65453.0,89.5342,89.5631,89.4476,89.5535,65453.0
2023-04-27 14:30:00,93.05,93.1,92.93,93.01,83074.0,89.5535,89.6016,89.438,89.515,83074.0
2023-04-27 14:40:00,93.01,93.06,92.96,93.03,93044.0,89.515,89.5631,89.4668,89.5342,93044.0
2023-04-27 14:50:00,93.04,93.17,93.03,93.16,40293.0,89.5438,89.669,89.5342,89.6593,40293.0
2023-04-27 15:00:00,93.14,93.25,93.12,93.17,49240.0,89.6401,89.7459,89.6208,89.669,49240.0
2023-04-27 15:10:00,93.16,93.17,93.08,93.12,74478.0,89.6593,89.669,89.5823,89.6208,74478.0
2023-04-27 15:20:00,93.13,93.18,93.1,93.11,63634.0,89.6305,89.6786,89.6016,89.6112,63634.0
2023-04-27 15:30:00,93.1,93.16,93.0,93.03,78270.0,89.6016,89.6593,89.5053,89.5342,78270.0
2023-04-27 15:40:00,93.03,93.11,92.99,93.06,91057.0,89.5342,89.6112,89.4957,89.5631,91057.0
2023-04-27 15:50:00,93.05,93.17,93.0,93.16,417768.0,89.5535,89.669,89.5053,89.6593,417768.0
2023-04-28 09:30:00,93.07,93.63,93.01,93.53,319211.0,89.5727,90.1117,89.515,90.0154,319211.0
2023-04-28 09:40:00,93.54,93.8,93.44,93.74,103218.0,90.025,90.2753,89.9288,90.2175,103218.0
2023-04-28 09:50:00,93.76,93.87,93.5,93.6,82962.0,90.2368,90.3426,89.9866,90.0828,82962.0
2023-04-28 10:00:00,93.59,94.14,93.56,94.08,86679.0,90.0732,90.6025,90.0443,90.5448,86679.0
2023-04-28 10:10:00,94.07,94.29,94.06,94.18,96727.0,90.5351,90.7469,90.5255,90.641,96727.0
2023-04-28 10:20:00,94.2,94.26,94.11,94.16,111893.0,90.6602,90.718,90.5736,90.6218,111893.0
2023-04-28 10:30:00,94.18,94.25,93.69,93.86,124805.0,90.641,90.7084,90.1694,90.333,124805.0
2023-04-28 10:40:00,93.87,94.27,93.78,94.24,66836.0,90.3426,90.7276,90.256,90.6987,66836.0
2023-04-28 10:50:00,94.25,94.34,93.79,93.88,71865.0,90.7084,90.795,90.2657,90.3523,71865.0
2023-04-28 11:00:00,93.89,93.94,93.53,93.87,74630.0,90.3619,90.41,90.0154,90.3426,74630.0
2023-04-28 11:10:00,93.93,94.22,93.93,94.21,43657.0,90.4004,90.6795,90.4004,90.6699,43657.0
2023-04-28 11:20:00,94.21,94.24,94.14,94.18,25849.0,90.6699,90.6987,90.6025,90.641,25849.0
2023-04-28 11:30:00,94.19,94.3,94.1,94.14,38615.0,90.6506,90.7565,90.564,90.6025,38615.0
2023-04-28 11:40:00,94.13,94.29,94.12,94.25,61154.0,90.5929,90.7469,90.5833,90.7084,61154.0
2023-04-28 11:50:00,94.25,94.3,94.18,94.24,47326.0,90.7084,90.7565,90.641,90.6987,47326.0
2023-04-28 12:00:00,94.26,94.3,94.19,94.24,23844.0,90.718,90.7565,90.6506,90.6987,23844.0
2023-04-28 12:10:00,94.25,94.31,94.15,94.18,26202.0,90.7084,90.7661,90.6121,90.641,26202.0
2023-04-28 12:20:00,94.18,94.24,94.11,94.15,44220.0,90.641,90.6987,90.5736,90.6121,44220.0
2023-04-28 12:30:00,94.16,94.23,94.12,94.18,55659.0,90.6218,90.6891,90.5833,90.641,55659.0
2023-04-28 12:40:00,94.17,94.24,94.15,94.2,26824.0,90.6314,90.6987,90.6121,90.6602,26824.0
2023-04-28 12:50:00,94.21,94.29,94.13,94.27,54092.0,90.6699,90.7469,90.5929,90.7276,54092.0
2023-04-28 13:00:00,94.27,94.28,94.08,94.15,43999.0,90.7276,90.7372,90.5448,90.6121,43999.0
2023-04-28 13:10:00,94.14,94.19,94.09,94.11,46350.0,90.6025,90.6506,90.5544,90.5736,46350.0
2023-04-28 13:20:00,94.11,94.19,94.09,94.17,41204.0,90.5736,90.6506,90.5544,90.6314,41204.0
2023-04-28 13:30:00,94.18,94.23,94.03,94.12,108036.0,90.641,90.6891,90.4966,90.5833,108036.0
2023-04-28 13:40:00,94.13,94.18,94.06,94.07,82287.0,90.5929,90.641,90.5255,90.5351,82287.0
2023-04-28 13:50:00,94.06,94.08,93.91,93.95,86116.0,90.5255,90.5448,90.3811,90.4196,86116.0
2023-04-28 14:00:00,93.95,94.13,93.95,94.02,49804.0,90.4196,90.5929,90.4196,90.487,49804.0
2023-04-28 14:10:00,94.0,94.02,93.93,93.98,63174.0,90.4678,90.487,90.4004,90.4485,63174.0
2023-04-28 14:20:00,93.99,94.02,93.77,93.83,87604.0,90.4581,90.487,90.2464,90.3042,87604.0
2023-04-28 14:30:00,93.84,93.91,93.69,93.73,93020.0,90.3138,90.3811,90.1694,90.2079,93020.0
2023-04-28 14:40:00,93.74,93.92,93.72,93.8,95997.0,90.2175,90.3908,90.1983,90.2753,95997.0
2023-04-28 14:50:00,93.79,93.89,93.73,93.88,60656.0,90.2657,90.3619,90.2079,90.3523,60656.0
2023-04-28 15:00:00,93.86,93.99,93.83,93.89,82800.0,90.333,90.4581,90.3042,90.3619,82800.0
2023-04-28 15:10:00,93.9,94.03,93.87,94.02,78939.0,90.3715,90.4966,90.3426,90.487,78939.0
2023-04-28 15:20:00,94.01,94.02,93.83,93.88,131400.0,90.4774,90.487,90.3042,90.3523,131400.0
2023-04-28 15:30:00,93.87,93.95,93.81,93.87,79482.0,90.3426,90.4196,90.2849,90.3426,79482.0
2023-04-28 15:40:00,93.87,94.01,93.85,93.97,227749.0,90.3426,90.4774,90.3234,90.4389,227749.0
2023-04-28 15:50:00,93.97,94.1,93.9,94.02,507675.0,90.4389,90.564,90.3715,90.487,507675.0
2023-05-01 09:30:00,93.92,94.53,93.82,94.5,400453.0,90.3908,90.9778,90.2945,90.949,400453.0
2023-05-01 09:40:00,94.52,94.77,94.44,94.65,134554.0,90.9682,91.2088,90.8912,91.0933,134554.0
2023-05-01 09:50:00,94.65,94.79,94.57,94.65,110828.0,91.0933,91.2281,91.0163,91.0933,110828.0
2023-05-01 10:00:00,94.62,94.62,94.32,94.55,145823.0,91.0645,91.0645,90.7757,90.9971,145823.0
2023-05-01 10:10:00,94.6,94.87,94.52,94.69,45611.0,91.0452,91.3051,90.9682,91.1318,45611.0
2023-05-01 10:20:00,94.69,94.71,94.39,94.57,47355.0,91.1318,91.1511,90.8431,91.0163,47355.0
2023-05-01 10:30:00,94.6,94.86,94.57,94.83,58391.0,91.0452,91.2954,91.0163,91.2666,58391.0
2023-05-01 10:40:00,94.85,95.18,94.75,95.11,83934.0,91.2858,91.6034,91.1896,91.5361,83934.0
2023-05-01 10:50:00,95.13,95.13,94.85,94.87,58176.0,91.5553,91.5553,91.2858,91.3051,58176.0
2023-05-01 11:00:00,94.89,94.91,94.55,94.57,53010.0,91.3243,91.3436,90.9971,91.0163,53010.0
2023-05-01 11:10:00,94.58,94.59,94.22,94.33,62432.0,91.026,91.0356,90.6795,90.7854,62432.0
2023-05-01 11:20:00,94.32,94.37,94.17,94.28,37334.0,90.7757,90.8239,90.6314,90.7372,37334.0
2023-05-01 11:30:00,94.27,94.3,94.15,94.26,65589.0,90.7276,90.7565,90.6121,90.718,65589.0
2023-05-01 11:40:00,94.28,94.3,94.12,94.24,24092.0,90.7372,90.7565,90.5833,90.6987,24092.0
2023-05-01 11:50:00,94.25,94.34,94.17,94.33,35704.0,90.7084,90.795,90.6314,90.7854,35704.0
2023-05-01 12:00:00,94.34,94.49,94.31,94.49,149481.0,90.795,90.9393,90.7661,90.9393,149481.0
2023-05-01 12:10:00,94.48,94.48,94.37,94.46,32220.0,90.9297,90.9297,90.8239,90.9105,32220.0
2023-05-01 12:20:00,94.46,94.54,94.45,94.52,62596.0,90.9105,90.9875,90.9009,90.9682,62596.0
2023-05-01 12:30:00,94.52,94.66,94.49,94.61,147851.0,90.9682,91.103,90.9393,91.0548,147851.0
2023-05-01 12:40:00,94.61,94.61,94.47,94.47,39355.0,91.0548,91.0548,90.9201,90.9201,39355.0
2023-05-01 12:50:00,94.48,94.51,94.4,94.4,38477.0,90.9297,90.9586,90.8527,90.8527,38477.0
2023-05-01 13:00:00,94.4,94.46,94.31,94.32,298487.0,90.8527,90.9105,90.7661,90.7757,298487.0
2023-05-01 13:10:00,94.32,94.34,94.17,94.21,49939.0,90.7757,90.795,90.6314,90.6699,49939.0
2023-05-01 13:20:00,94.21,94.27,94.07,94.07,97342.0,90.6699,90.7276,90.5351,90.5351,97342.0
2023-05-01 13:30:00,94.06,94.11,93.94,94.0,51807.0,90.5255,90.5736,90.41,90.4678,51807.0
2023-05-01 13:40:00,94.01,94.13,94.0,94.06,47334.0,90.4774,90.5929,90.4678,90.5255,47334.0
2023-05-01 13:50:00,94.07,94.14,94.04,94.14,31893.0,90.5351,90.6025,90.5063,90.6025,31893.0
2023-05-01 14:00:00,94.14,94.24,94.03,94.09,67099.0,90.6025,90.6987,90.4966,90.5544,67099.0
2023-05-01 14:10:00,94.11,94.11,93.98,93.98,39870.0,90.5736,90.5736,90.4485,90.4485,39870.0
2023-05-01 14:20:00,93.99,94.06,93.98,94.04,46153.0,90.4581,90.5255,90.4485,90.5063,46153.0
2023-05-01 14:30:00,94.03,94.05,93.75,93.85,70601.0,90.4966,90.5159,90.2272,90.3234,70601.0
2023-05-01 14:40:00,93.85,93.96,93.81,93.85,52077.0,90.3234,90.4293,90.2849,90.3234,52077.0
2023-05-01 14:50:00,93.85,93.97,93.81,93.96,105440.0,90.3234,90.4389,90.2849,90.4293,105440.0
2023-05-01 15:00:00,93.97,94.04,93.77,93.8,138501.0,90.4389,90.5063,90.2464,90.2753,138501.0
2023-05-01 15:10:00,93.81,93.84,93.71,93.76,151662.0,90.2849,90.3138,90.1887,90.2368,151662.0
2023-05-01 15:20:00,93.77,93.86,93.74,93.8,80409.0,90.2464,90.333,90.2175,90.2753,80409.0
2023-05-01 15:30:00,93.8,93.87,93.74,93.8,77470.0,90.2753,90.3426,90.2175,90.2753,77470.0
2023-05-01 15:40:00,93.79,94.08,93.76,94.08,203247.0,90.2657,90.5448,90.2368,90.5448,203247.0
2023-05-01 15:50:00,94.09,94.12,93.94,93.96,124396.0,90.5544,90.5833,90.41,90.4293,124396.0
2023-05-02 09:30:00,93.43,93.59,92.72,92.98,232528.0,89.9192,90.0732,89.2359,89.4861,232528.0
2023-05-02 09:40:00,93.0,93.14,92.77,92.79,291259.0,89.5053,89.6401,89.284,89.3032,291259.0
2023-05-02 09:50:00,92.78,92.89,92.68,92.78,56644.0,89.2936,89.3995,89.1974,89.2936,56644.0
2023-05-02 10:00:00,92.81,92.83,92.34,92.43,62049.0,89.3225,89.3417,88.8701,88.9568,62049.0
2023-05-02 10:10:00,92.44,92.48,91.99,92.11,72290.0,88.9664,89.0049,88.5333,88.6488,72290.0
2023-05-02 10:20:00,92.09,92.09,91.81,91.86,75790.0,88.6295,88.6295,88.3601,88.4082,75790.0
2023-05-02 10:30:00,91.86,91.88,91.47,91.5,110262.0,88.4082,88.4274,88.0328,88.0617,110262.0
2023-05-02 10:40:00,91.49,91.69,91.26,91.4,86879.0,88.0521,88.2446,87.8307,87.9655,86879.0
2023-05-02 10:50:00,91.37,91.5,91.21,91.3,243216.0,87.9366,88.0617,87.7826,87.8692,243216.0
2023-05-02 11:00:00,91.29,91.35,91.0,91.18,190296.0,87.8596,87.9173,87.5805,87.7537,190296.0
2023-05-02 11:10:00,91.21,91.36,91.14,91.16,94968.0,87.7826,87.927,87.7152,87.7345,94968.0
2023-05-02 11:20:00,91.16,91.28,91.02,91.26,128758.0,87.7345,87.85,87.5997,87.8307,128758.0
2023-05-02 11:30:00,91.26,91.44,91.02,91.38,119855.0,87.8307,88.004,87.5997,87.9462,119855.0
2023-05-02 11:40:00,91.38,91.64,91.36,91.62,103360.0,87.9462,88.1964,87.927,88.1772,103360.0
2023-05-02 11:50:00,91.61,91.67,91.32,91.43,85156.0,88.1676,88.2253,87.8885,87.9943,85156.0
2023-05-02 12:00:00,91.43,91.53,91.23,91.33,123092.0,87.9943,88.0906,87.8019,87.8981,123092.0
2023-05-02 12:10:00,91.32,91.59,91.24,91.58,187426.0,87.8885,88.1483,87.8115,88.1387,187426.0
2023-05-02 12:20:00,91.57,91.69,91.46,91.64,53605.0,88.1291,88.2446,88.0232,88.1964,53605.0
2023-05-02 12:30:00,91.63,91.73,91.52,91.63,188110.0,88.1868,88.2831,88.081,88.1868,188110.0
2023-05-02 12:40:00,91.63,91.65,91.53,91.55,50054.0,88.1868,88.2061,88.0906,88.1098,50054.0
2023-05-02 12:50:00,91.55,91.81,91.54,91.8,81779.0,88.1098,88.3601,88.1002,88.3504,81779.0
2023-05-02 13:00:00,91.78,91.98,91.7,91.91,35024.0,88.3312,88.5237,88.2542,88.4563,35024.0
2023-05-02 13:10:00,91.93,91.96,91.84,91.87,72748.0,88.4755,88.5044,88.3889,88.4178,72748.0
2023-05-02 13:20:00,91.87,92.0,91.82,91.95,42881.0,88.4178,88.5429,88.3697,88.4948,42881.0
2023-05-02 13:30:00,91.95,92.07,91.89,92.04,57208.0,88.4948,88.6103,88.437,88.5814,57208.0
2023-05-02 13:40:00,92.04,92.23,92.01,92.21,61912.0,88.5814,88.7643,88.5525,88.745,61912.0
2023-05-02 13:50:00,92.21,92.31,92.12,92.13,42246.0,88.745,88.8413,88.6584,88.668,42246.0
2023-05-02 14:00:00,92.11,92.12,91.96,91.99,53786.0,88.6488,88.6584,88.5044,88.5333,53786.0
2023-05-02 14:10:00,92.0,92.03,91.83,91.97,51217.0,88.5429,88.5718,88.3793,88.514,51217.0
2023-05-02 14:20:00,91.98,92.02,91.89,91.96,416935.0,88.5237,88.5622,88.437,88.5044,416935.0
2023-05-02 14:30:00,91.99,92.07,91.88,92.05,93363.0,88.5333,88.6103,88.4274,88.591,93363.0
2023-05-02 14:40:00,92.05,92.21,91.9,92.19,125805.0,88.591,88.745,88.4467,88.7258,125805.0
2023-05-02 14:50:00,92.18,92.27,92.1,92.16,227612.0,88.7162,88.8028,88.6392,88.6969,227612.0
2023-05-02 15:00:00,92.16,92.24,92.02,92.14,115581.0,88.6969,88.7739,88.5622,88.6777,115581.0
2023-05-02 15:10:00,92.14,92.34,92.07,92.21,196913.0,88.6777,88.8701,88.6103,88.745,196913.0
2023-05-02 15:20:00,92.2,92.37,92.17,92.34,88189.0,88.7354,88.899,88.7065,88.8701,88189.0
2023-05-02 15:30:00,92.34,92.34,92.15,92.26,343560.0,88.8701,88.8701,88.6873,88.7931,343560.0
2023-05-02 15:40:00,92.26,92.33,92.17,92.21,102636.0,88.7931,88.8605,88.7065,88.745,102636.0
2023-05-02 15:50:00,92.21,92.42,92.18,92.2,154802.0,88.745,88.9471,88.7162,88.7354,154802.0
2023-05-03 09:30:00,92.43,93.07,92.43,92.99,147895.0,88.9568,89.5727,88.9568,89.4957,147895.0
2023-05-03 09:40:00,93.02,93.3,92.9,93.3,117674.0,89.5246,89.7941,89.4091,89.7941,117674.0
2023-05-03 09:50:00,93.31,93.55,93.24,93.26,91123.0,89.8037,90.0347,89.7363,89.7556,91123.0
2023-05-03 10:00:00,93.29,93.34,93.13,93.26,63834.0,89.7844,89.8326,89.6305,89.7556,63834.0
2023-05-03 10:10:00,93.33,93.37,92.98,93.21,208557.0,89.8229,89.8614,89.4861,89.7074,208557.0
2023-05-03 10:20:00,93.24,93.38,93.18,93.24,35704.0,89.7363,89.8711,89.6786,89.7363,35704.0
2023-05-03 10:30:00,93.22,93.35,93.12,93.12,61350.0,89.7171,89.8422,89.6208,89.6208,61350.0
2023-05-03 10:40:00,93.12,93.15,92.89,93.02,51721.0,89.6208,89.6497,89.3995,89.5246,51721.0
2023-05-03 10:50:00,93.06,93.13,92.89,92.98,36304.0,89.5631,89.6305,89.3995,89.4861,36304.0
2023-05-03 11:00:00,93.01,93.01,92.75,92.77,66851.0,89.515,89.515,89.2647,89.284,66851.0
2023-05-03 11:10:00,92.76,92.92,92.71,92.87,43195.0,89.2744,89.4283,89.2262,89.3802,43195.0
2023-05-03 11:20:00,92.87,92.94,92.77,92.84,30907.0,89.3802,89.4476,89.284,89.3514,30907.0
2023-05-03 11:30:00,92.81,92.98,92.81,92.93,49893.0,89.3225,89.4861,89.3225,89.438,49893.0
2023-05-03 11:40:00,92.92,92.96,92.79,92.87,39327.0,89.4283,89.4668,89.3032,89.3802,39327.0
2023-05-03 11:50:00,92.87,93.06,92.83,93.01,39493.0,89.3802,89.5631,89.3417,89.515,39493.0
2023-05-03 12:00:00,92.99,93.2,92.98,93.12,46874.0,89.4957,89.6978,89.4861,89.6208,46874.0
2023-05-03 12:10:00,93.16,93.16,93.03,93.03,32352.0,89.6593,89.6593,89.5342,89.5342,32352.0
2023-05-03 12:20:00,93.03,93.14,92.97,93.13,89802.0,89.5342,89.6401,89.4765,89.6305,89802.0
2023-05-03 12:30:00,93.14,93.16,93.08,93.11,41165.0,89.6401,89.6593,89.5823,89.6112,41165.0
2023-05-03 12:40:00,93.11,93.12,92.99,93.02,36617.0,89.6112,89.6208,89.4957,89.5246,36617.0
2023-05-03 12:50:00,93.04,93.21,93.03,93.21,21817.0,89.5438,89.7074,89.5342,89.7074,21817.0
2023-05-03 13:00:00,93.22,93.29,93.19,93.24,21794.0,89.7171,89.7844,89.6882,89.7363,21794.0
2023-05-03 13:10:00,93.24,93.29,93.21,93.22,38395.0,89.7363,89.7844,89.7074,89.7171,38395.0
2023-05-03 13:20:00,93.22,93.44,93.21,93.42,20411.0,89.7171,89.9288,89.7074,89.9096,20411.0
2023-05-03 13:30:00,93.42,93.46,93.33,93.34,52247.0,89.9096,89.9481,89.8229,89.8326,52247.0
2023-05-03 13:40:00,93.34,93.41,93.32,93.35,48912.0,89.8326,89.8999,89.8133,89.8422,48912.0
2023-05-03 13:50:00,93.36,93.42,93.33,93.41,106761.0,89.8518,89.9096,89.8229,89.8999,106761.0
2023-05-03 14:00:00,93.38,93.56,93.08,93.3,147795.0,89.8711,90.0443,89.5823,89.7941,147795.0
2023-05-03 14:10:00,93.34,93.48,93.08,93.39,140066.0,89.8326,89.9673,89.5823,89.8807,140066.0
2023-05-03 14:20:00,93.42,93.69,93.35,93.45,175769.0,89.9096,90.1694,89.8422,89.9384,175769.0
2023-05-03 14:30:00,93.48,93.64,92.96,93.64,217696.0,89.9673,90.1213,89.4668,90.1213,217696.0
2023-05-03 14:40:00,93.63,93.97,93.41,93.61,174943.0,90.1117,90.4389,89.8999,90.0924,174943.0
2023-05-03 14:50:00,93.6,93.86,93.11,93.67,169323.0,90.0828,90.333,89.6112,90.1502,169323.0
2023-05-03 15:00:00,93.62,93.8,93.14,93.22,145936.0,90.102,90.2753,89.6401,89.7171,145936.0
2023-05-03 15:10:00,93.21,93.21,92.71,92.86,215146.0,89.7074,89.7074,89.2262,89.3706,215146.0
2023-05-03 15:20:00,92.83,93.09,92.47,92.52,196208.0,89.3417,89.592,88.9953,89.0434,196208.0
2023-05-03 15:30:00,92.53,92.66,92.37,92.45,188325.0,89.053,89.1781,88.899,88.976,188325.0
2023-05-03 15:40:00,92.44,92.46,92.22,92.31,221608.0,88.9664,88.9856,88.7546,88.8413,221608.0
2023-05-03 15:50:00,92.31,92.47,92.16,92.26,243497.0,88.8413,88.9953,88.6969,88.7931,243497.0
2023-05-04 09:30:00,91.63,91.88,90.86,91.09,336799.0,88.1868,88.4274,87.4458,87.6671,336799.0
2023-05-04 09:40:00,91.08,91.19,90.6,90.87,161778.0,87.6575,87.7634,87.1955,87.4554,161778.0
2023-05-04 09:50:00,90.9,91.48,90.78,91.17,157855.0,87.4843,88.0425,87.3688,87.7441,157855.0
2023-05-04 10:00:00,91.14,91.26,91.03,91.11,67671.0,87.7152,87.8307,87.6094,87.6864,67671.0
2023-05-04 10:10:00,91.12,91.24,90.62,90.93,97174.0,87.696,87.8115,87.2148,87.5131,97174.0
2023-05-04 10:20:00,90.94,90.94,90.48,90.51,60511.0,87.5227,87.5227,87.08,87.1089,60511.0
2023-05-04 10:30:00,90.5,90.74,90.34,90.55,59398.0,87.0993,87.3303,86.9453,87.1474,59398.0
2023-05-04 10:40:00,90.56,91.09,90.52,90.93,94712.0,87.157,87.6671,87.1185,87.5131,94712.0
2023-05-04 10:50:00,90.84,91.1,90.61,90.75,107340.0,87.4265,87.6767,87.2051,87.3399,107340.0
2023-05-04 11:00:00,90.72,91.26,90.64,91.18,70077.0,87.311,87.8307,87.234,87.7537,70077.0
2023-05-04 11:10:00,91.15,91.29,90.79,90.81,85620.0,87.7249,87.8596,87.3784,87.3976,85620.0
2023-05-04 11:20:00,90.85,90.97,90.68,90.69,322537.0,87.4361,87.5516,87.2725,87.2821,322537.0
2023-05-04 11:30:00,90.69,90.76,90.45,90.68,96983.0,87.2821,87.3495,87.0512,87.2725,96983.0
2023-05-04 11:40:00,90.72,90.82,90.59,90.6,47569.0,87.311,87.4073,87.1859,87.1955,47569.0
2023-05-04 11:50:00,90.61,90.65,90.43,90.54,75101.0,87.2051,87.2436,87.0319,87.1378,75101.0
2023-05-04 12:00:00,90.53,90.59,90.35,90.38,103041.0,87.1282,87.1859,86.9549,86.9838,103041.0
2023-05-04 12:10:00,90.38,90.74,90.28,90.63,168350.0,86.9838,87.3303,86.8875,87.2244,168350.0
2023-05-04 12:20:00,90.63,90.98,90.63,90.94,149180.0,87.2244,87.5612,87.2244,87.5227,149180.0
2023-05-04 12:30:00,90.94,90.99,90.66,90.85,181336.0,87.5227,87.5709,87.2533,87.4361,181336.0
2023-05-04 12:40:00,90.88,90.91,90.73,90.89,60675.0,87.465,87.4939,87.3206,87.4746,60675.0
2023-05-04 12:50:00,90.89,91.08,90.72,91.07,90014.0,87.4746,87.6575,87.311,87.6479,90014.0
2023-05-04 13:00:00,91.09,91.21,90.95,91.18,48702.0,87.6671,87.7826,87.5324,87.7537,48702.0
2023-05-04 13:10:00,91.15,91.34,91.06,91.23,51263.0,87.7249,87.9077,87.6382,87.8019,51263.0
2023-05-04 13:20:00,91.23,91.46,91.19,91.27,77465.0,87.8019,88.0232,87.7634,87.8403,77465.0
2023-05-04 13:30:00,91.29,91.49,91.26,91.4,75887.0,87.8596,88.0521,87.8307,87.9655,75887.0
2023-05-04 13:40:00,91.41,91.41,91.13,91.17,42050.0,87.9751,87.9751,87.7056,87.7441,42050.0
2023-05-04 13:50:00,91.14,91.33,91.07,91.26,51910.0,87.7152,87.8981,87.6479,87.8307,51910.0
2023-05-04 14:00:00,91.27,91.31,91.11,91.28,85159.0,87.8403,87.8788,87.6864,87.85,85159.0
2023-05-04 14:10:00,91.23,91.36,91.2,91.26,53846.0,87.8019,87.927,87.773,87.8307,53846.0
2023-05-04 14:20:00,91.26,91.32,91.06,91.07,67302.0,87.8307,87.8885,87.6382,87.6479,67302.0
2023-05-04 14:30:00,91.06,91.19,90.91,91.04,137930.0,87.6382,87.7634,87.4939,87.619,137930.0
2023-05-04 14:40:00,91.02,91.1,90.95,90.98,68485.0,87.5997,87.6767,87.5324,87.5612,68485.0
2023-05-04 14:50:00,90.97,91.16,90.94,91.14,79331.0,87.5516,87.7345,87.5227,87.7152,79331.0
2023-05-04 15:00:00,91.14,91.38,91.13,91.28,155930.0,87.7152,87.9462,87.7056,87.85,155930.0
2023-05-04 15:10:00,91.29,91.29,90.94,91.03,200631.0,87.8596,87.8596,87.5227,87.6094,200631.0
2023-05-04 15:20:00,91.04,91.22,90.98,91.16,87509.0,87.619,87.7922,87.5612,87.7345,87509.0
2023-05-04 15:30:00,91.14,91.32,91.13,91.22,83966.0,87.7152,87.8885,87.7056,87.7922,83966.0
2023-05-04 15:40:00,91.21,91.26,90.91,91.17,151161.0,87.7826,87.8307,87.4939,87.7441,151161.0
2023-05-04 15:50:00,91.14,91.25,91.0,91.14,174280.0,87.7152,87.8211,87.5805,87.7152,174280.0
2023-05-05 09:30:00,92.63,93.03,92.63,92.88,143557.0,89.1492,89.5342,89.1492,89.3898,143557.0
2023-05-05 09:40:00,92.92,93.26,92.92,93.13,115811.0,89.4283,89.7556,89.4283,89.6305,115811.0
2023-05-05 09:50:00,93.12,93.12,92.66,92.81,140340.0,89.6208,89.6208,89.1781,89.3225,140340.0
2023-05-05 10:00:00,92.79,92.99,92.66,92.93,94532.0,89.3032,89.4957,89.1781,89.438,94532.0
2023-05-05 10:10:00,92.95,93.0,92.78,93.0,59014.0,89.4572,89.5053,89.2936,89.5053,59014.0
2023-05-05 10:20:00,93.0,93.08,92.79,92.84,94368.0,89.5053,89.5823,89.3032,89.3514,94368.0
2023-05-05 10:30:00,92.88,93.02,92.84,92.97,62464.0,89.3898,89.5246,89.3514,89.4765,62464.0
2023-05-05 10:40:00,92.97,93.02,92.76,92.82,121496.0,89.4765,89.5246,89.2744,89.3321,121496.0
2023-05-05 10:50:00,92.84,92.95,92.59,92.64,118538.0,89.3514,89.4572,89.1107,89.1589,118538.0
2023-05-05 11:00:00,92.68,92.92,92.68,92.71,184850.0,89.1974,89.4283,89.1974,89.2262,184850.0
2023-05-05 11:10:00,92.73,92.9,92.66,92.68,105406.0,89.2455,89.4091,89.1781,89.1974,105406.0
2023-05-05 11:20:00,92.68,92.88,92.62,92.84,73363.0,89.1974,89.3898,89.1396,89.3514,73363.0
2023-05-05 11:30:00,92.85,92.9,92.77,92.89,35947.0,89.361,89.4091,89.284,89.3995,35947.0
2023-05-05 11:40:00,92.83,92.94,92.77,92.92,21481.0,89.3417,89.4476,89.284,89.4283,21481.0
2023-05-05 11:50:00,92.93,93.02,92.87,92.97,45275.0,89.438,89.5246,89.3802,89.4765,45275.0
2023-05-05 12:00:00,92.96,93.04,92.85,92.92,206294.0,89.4668,89.5438,89.361,89.4283,206294.0
2023-05-05 12:10:00,92.92,93.0,92.89,92.92,106625.0,89.4283,89.5053,89.3995,89.4283,106625.0
2023-05-05 12:20:00,92.93,93.11,92.9,92.9,82012.0,89.438,89.6112,89.4091,89.4091,82012.0
2023-05-05 12:30:00,92.92,92.99,92.75,92.8,71032.0,89.4283,89.4957,89.2647,89.3129,71032.0
2023-05-05 12:40:00,92.79,92.82,92.58,92.61,32213.0,89.3032,89.3321,89.1011,89.13,32213.0
2023-05-05 12:50:00,92.64,92.92,92.63,92.86,28560.0,89.1589,89.4283,89.1492,89.3706,28560.0
2023-05-05 13:00:00,92.9,92.95,92.83,92.84,103852.0,89.4091,89.4572,89.3417,89.3514,103852.0
2023-05-05 13:10:00,92.84,92.93,92.81,92.9,31039.0,89.3514,89.438,89.3225,89.4091,31039.0
2023-05-05 13:20:00,92.9,92.93,92.88,92.9,23873.0,89.4091,89.438,89.3898,89.4091,23873.0
2023-05-05 13:30:00,92.93,93.0,92.91,92.95,37729.0,89.438,89.5053,89.4187,89.4572,37729.0
2023-05-05 13:40:00,92.94,92.99,92.93,92.96,35355.0,89.4476,89.4957,89.438,89.4668,35355.0
2023-05-05 13:50:00,92.98,93.0,92.87,92.96,50187.0,89.4861,89.5053,89.3802,89.4668,50187.0
2023-05-05 14:00:00,92.96,93.05,92.95,93.04,26499.0,89.4668,89.5535,89.4572,89.5438,26499.0
2023-05-05 14:10:00,93.04,93.1,92.96,92.98,26976.0,89.5438,89.6016,89.4668,89.4861,26976.0
2023-05-05 14:20:00,92.98,93.19,92.96,93.15,116352.0,89.4861,89.6882,89.4668,89.6497,116352.0
2023-05-05 14:30:00,93.15,93.27,93.14,93.27,96581.0,89.6497,89.7652,89.6401,89.7652,96581.0
2023-05-05 14:40:00,93.29,93.47,93.28,93.46,75538.0,89.7844,89.9577,89.7748,89.9481,75538.0
2023-05-05 14:50:00,93.47,93.64,93.45,93.47,373931.0,89.9577,90.1213,89.9384,89.9577,373931.0
2023-05-05 15:00:00,93.48,93.58,93.44,93.54,66597.0,89.9673,90.0635,89.9288,90.025,66597.0
2023-05-05 15:10:00,93.52,93.53,93.36,93.37,87226.0,90.0058,90.0154,89.8518,89.8614,87226.0
2023-05-05 15:20:00,93.38,93.45,93.29,93.42,337630.0,89.8711,89.9384,89.7844,89.9096,337630.0
2023-05-05 15:30:00,93.42,93.44,93.36,93.43,61589.0,89.9096,89.9288,89.8518,89.9192,61589.0
2023-05-05 15:40:00,93.42,93.48,93.37,93.42,57806.0,89.9096,89.9673,89.8614,89.9096,57806.0
2023-05-05 15:50:00,93.42,93.46,93.28,93.36,102798.0,89.9096,89.9481,89.7748,89.8518,102798.0
2023-05-08 09:30:00,93.86,94.02,93.57,93.71,277631.0,90.333,90.487,90.0539,90.1887,277631.0
2023-05-08 09:40:00,93.74,93.74,93.22,93.23,123656.0,90.2175,90.2175,89.7171,89.7267,123656.0
2023-05-08 09:50:00,93.23,93.34,93.09,93.22,171669.0,89.7267,89.8326,89.592,89.7171,171669.0
2023-05-08 10:00:00,93.21,93.37,93.06,93.06,61888.0,89.7074,89.8614,89.5631,89.5631,61888.0
2023-05-08 10:10:00,93.08,93.16,92.94,93.06,64132.0,89.5823,89.6593,89.4476,89.5631,64132.0
2023-05-08 10:20:00,93.03,93.04,92.77,92.82,41488.0,89.5342,89.5438,89.284,89.3321,41488.0
2023-05-08 10:30:00,92.83,93.0,92.79,92.93,58369.0,89.3417,89.5053,89.3032,89.438,58369.0
2023-05-08 10:40:00,92.94,93.04,92.88,92.98,29960.0,89.4476,89.5438,89.3898,89.4861,29960.0
2023-05-08 10:50:00,92.97,93.12,92.95,93.06,62803.0,89.4765,89.6208,89.4572,89.5631,62803.0
2023-05-08 11:00:00,93.08,93.14,93.01,93.05,66591.0,89.5823,89.6401,89.515,89.5535,66591.0
2023-05-08 11:10:00,93.03,93.08,92.86,92.88,36334.0,89.5342,89.5823,89.3706,89.3898,36334.0
2023-05-08 11:20:00,92.88,92.9,92.65,92.67,83693.0,89.3898,89.4091,89.1685,89.1877,83693.0
2023-05-08 11:30:00,92.68,92.73,92.53,92.55,116927.0,89.1974,89.2455,89.053,89.0722,116927.0
2023-05-08 11:40:00,92.54,92.75,92.51,92.74,64644.0,89.0626,89.2647,89.0338,89.2551,64644.0
2023-05-08 11:50:00,92.73,92.84,92.71,92.78,90479.0,89.2455,89.3514,89.2262,89.2936,90479.0
2023-05-08 12:00:00,92.78,92.78,92.62,92.67,61459.0,89.2936,89.2936,89.1396,89.1877,61459.0
2023-05-08 12:10:00,92.66,92.71,92.55,92.71,72431.0,89.1781,89.2262,89.0722,89.2262,72431.0
2023-05-08 12:20:00,92.7,92.71,92.63,92.66,45595.0,89.2166,89.2262,89.1492,89.1781,45595.0
2023-05-08 12:30:00,92.67,92.73,92.6,92.67,28026.0,89.1877,89.2455,89.1204,89.1877,28026.0
2023-05-08 12:40:00,92.64,92.65,92.52,92.56,42524.0,89.1589,89.1685,89.0434,89.0819,42524.0
2023-05-08 12:50:00,92.56,92.65,92.55,92.61,21161.0,89.0819,89.1685,89.0722,89.13,21161.0
2023-05-08 13:00:00,92.64,92.68,92.55,92.64,45514.0,89.1589,89.1974,89.0722,89.1589,45514.0
2023-05-08 13:10:00,92.64,92.75,92.64,92.69,43819.0,89.1589,89.2647,89.1589,89.207,43819.0
2023-05-08 13:20:00,92.69,92.76,92.66,92.69,29983.0,89.207,89.2744,89.1781,89.207,29983.0
2023-05-08 13:30:00,92.7,92.82,92.7,92.77,27955.0,89.2166,89.3321,89.2166,89.284,27955.0
2023-05-08 13:40:00,92.8,92.94,92.74,92.88,21381.0,89.3129,89.4476,89.2551,89.3898,21381.0
2023-05-08 13:50:00,92.86,92.92,92.83,92.92,48223.0,89.3706,89.4283,89.3417,89.4283,48223.0
2023-05-08 14:00:00,92.92,92.99,92.54,92.69,76512.0,89.4283,89.4957,89.0626,89.207,76512.0
2023-05-08 14:10:00,92.68,92.9,92.64,92.9,57846.0,89.1974,89.4091,89.1589,89.4091,57846.0
2023-05-08 14:20:00,92.91,93.06,92.9,93.04,41788.0,89.4187,89.5631,89.4091,89.5438,41788.0
2023-05-08 14:30:00,93.05,93.1,93.03,93.06,75425.0,89.5535,89.6016,89.5342,89.5631,75425.0
2023-05-08 14:40:00,93.05,93.11,92.98,93.02,49307.0,89.5535,89.6112,89.4861,89.5246,49307.0
2023-05-08 14:50:00,93.03,93.06,92.99,93.01,45669.0,89.5342,89.5631,89.4957,89.515,45669.0
2023-05-08 15:00:00,93.01,93.01,92.91,92.92,47893.0,89.515,89.515,89.4187,89.4283,47893.0
2023-05-08 15:10:00,92.92,92.97,92.81,92.91,83499.0,89.4283,89.4765,89.3225,89.4187,83499.0
2023-05-08 15:20:00,92.88,92.93,92.84,92.87,39830.0,89.3898,89.438,89.3514,89.3802,39830.0
2023-05-08 15:30:00,92.85,92.99,92.85,92.97,50032.0,89.361,89.4957,89.361,89.4765,50032.0
2023-05-08 15:40:00,92.96,93.08,92.96,93.04,43202.0,89.4668,89.5823,89.4668,89.5438,43202.0
2023-05-08 15:50:00,93.06,93.06,92.89,92.9,100947.0,89.5631,89.5631,89.3995,89.4091,100947.0
2023-05-09 09:30:00,92.31,92.46,91.91,92.14,174822.0,88.8413,88.9856,88.4563,88.6777,174822.0
2023-05-09 09:40:00,92.17,92.27,92.0,92.02,116245.0,88.7065,88.8028,88.5429,88.5622,116245.0
2023-05-09 09:50:00,92.03,92.16,91.9,92.14,67803.0,88.5718,88.6969,88.4467,88.6777,67803.0
2023-05-09 10:00:00,92.15,92.16,91.74,91.86,141531.0,88.6873,88.6969,88.2927,88.4082,141531.0
2023-05-09 10:10:00,91.88,92.16,91.78,92.13,41693.0,88.4274,88.6969,88.3312,88.668,41693.0
2023-05-09 10:20:00,92.12,92.25,92.07,92.18,46728.0,88.6584,88.7835,88.6103,88.7162,46728.0
2023-05-09 10:30:00,92.17,92.31,92.13,92.3,52351.0,88.7065,88.8413,88.668,88.8316,52351.0
2023-05-09 10:40:00,92.31,92.45,92.22,92.25,43830.0,88.8413,88.976,88.7546,88.7835,43830.0
2023-05-09 10:50:00,92.23,92.4,92.18,92.31,44421.0,88.7643,88.9279,88.7162,88.8413,44421.0
2023-05-09 11:00:00,92.33,92.44,92.32,92.42,31454.0,88.8605,88.9664,88.8509,88.9471,31454.0
2023-05-09 11:10:00,92.44,92.51,92.28,92.49,29646.0,88.9664,89.0338,88.8124,89.0145,29646.0
2023-05-09 11:20:00,92.5,92.5,92.27,92.3,51680.0,89.0241,89.0241,88.8028,88.8316,51680.0
2023-05-09 11:30:00,92.3,92.48,92.28,92.36,48834.0,88.8316,89.0049,88.8124,88.8894,48834.0
2023-05-09 11:40:00,92.37,92.41,92.29,92.31,31493.0,88.899,88.9375,88.822,88.8413,31493.0
2023-05-09 11:50:00,92.33,92.35,92.22,92.24,37697.0,88.8605,88.8798,88.7546,88.7739,37697.0
2023-05-09 12:00:00,92.25,92.44,92.24,92.38,40555.0,88.7835,88.9664,88.7739,88.9086,40555.0
2023-05-09 12:10:00,92.36,92.37,92.22,92.28,78210.0,88.8894,88.899,88.7546,88.8124,78210.0
2023-05-09 12:20:00,92.26,92.31,92.2,92.23,43050.0,88.7931,88.8413,88.7354,88.7643,43050.0
2023-05-09 12:30:00,92.27,92.37,92.25,92.29,86540.0,88.8028,88.899,88.7835,88.822,86540.0
2023-05-09 12:40:00,92.3,92.32,92.24,92.26,18421.0,88.8316,88.8509,88.7739,88.7931,18421.0
2023-05-09 12:50:00,92.28,92.46,92.28,92.46,18029.0,88.8124,88.9856,88.8124,88.9856,18029.0
2023-05-09 13:00:00,92.43,92.45,92.36,92.37,64077.0,88.9568,88.976,88.8894,88.899,64077.0
2023-05-09 13:10:00,92.37,92.43,92.31,92.4,86323.0,88.899,88.9568,88.8413,88.9279,86323.0
2023-05-09 13:20:00,92.4,92.48,92.39,92.46,72981.0,88.9279,89.0049,88.9183,88.9856,72981.0
2023-05-09 13:30:00,92.47,92.56,92.44,92.47,30914.0,88.9953,89.0819,88.9664,88.9953,30914.0
2023-05-09 13:40:00,92.47,92.64,92.46,92.61,41786.0,88.9953,89.1589,88.9856,89.13,41786.0
2023-05-09 13:50:00,92.61,92.78,92.57,92.75,51630.0,89.13,89.2936,89.0915,89.2647,51630.0
2023-05-09 14:00:00,92.76,92.82,92.74,92.78,87267.0,89.2744,89.3321,89.2551,89.2936,87267.0
2023-05-09 14:10:00,92.75,92.81,92.69,92.79,50000.0,89.2647,89.3225,89.207,89.3032,50000.0
2023-05-09 14:20:00,92.79,92.81,92.72,92.76,205098.0,89.3032,89.3225,89.2359,89.2744,205098.0
2023-05-09 14:30:00,92.77,92.82,92.72,92.75,47834.0,89.284,89.3321,89.2359,89.2647,47834.0
2023-05-09 14:40:00,92.74,92.79,92.7,92.75,37499.0,89.2551,89.3032,89.2166,89.2647,37499.0
2023-05-09 14:50:00,92.76,92.77,92.52,92.61,51231.0,89.2744,89.284,89.0434,89.13,51231.0
2023-05-09 15:00:00,92.61,92.74,92.61,92.69,42598.0,89.13,89.2551,89.13,89.207,42598.0
2023-05-09 15:10:00,92.7,92.72,92.61,92.61,59584.0,89.2166,89.2359,89.13,89.13,59584.0
2023-05-09 15:20:00,92.62,92.69,92.61,92.66,69946.0,89.1396,89.207,89.13,89.1781,69946.0
2023-05-09 15:30:00,92.64,92.72,92.6,92.61,47488.0,89.1589,89.2359,89.1204,89.13,47488.0
2023-05-09 15:40:00,92.61,92.61,92.46,92.58,81130.0,89.13,89.13,88.9856,89.1011,81130.0
2023-05-09 15:50:00,92.57,92.57,92.33,92.36,174124.0,89.0915,89.0915,88.8605,88.8894,174124.0
2023-05-10 09:30:00,93.68,93.68,93.11,93.2,314007.0,90.1598,90.1598,89.6112,89.6978,314007.0
2023-05-10 09:40:00,93.19,93.22,92.72,92.81,141245.0,89.6882,89.7171,89.2359,89.3225,141245.0
2023-05-10 09:50:00,92.81,92.87,92.62,92.78,176220.0,89.3225,89.3802,89.1396,89.2936,176220.0
2023-05-10 10:00:00,92.78,92.97,92.71,92.72,189752.0,89.2936,89.4765,89.2262,89.2359,189752.0
2023-05-10 10:10:00,92.72,92.8,92.28,92.35,119146.0,89.2359,89.3129,88.8124,88.8798,119146.0
2023-05-10 10:20:00,92.36,92.6,92.32,92.41,100281.0,88.8894,89.1204,88.8509,88.9375,100281.0
2023-05-10 10:30:00,92.45,92.54,92.23,92.25,77877.0,88.976,89.0626,88.7643,88.7835,77877.0
2023-05-10 10:40:00,92.29,92.4,92.0,92.3,118672.0,88.822,88.9279,88.5429,88.8316,118672.0
2023-05-10 10:50:00,92.26,92.42,92.19,92.37,123657.0,88.7931,88.9471,88.7258,88.899,123657.0
2023-05-10 11:00:00,92.35,92.52,92.35,92.51,82851.0,88.8798,89.0434,88.8798,89.0338,82851.0
2023-05-10 11:10:00,92.5,92.68,92.47,92.66,93411.0,89.0241,89.1974,88.9953,89.1781,93411.0
2023-05-10 11:20:00,92.66,92.71,92.64,92.66,118880.0,89.1781,89.2262,89.1589,89.1781,118880.0
2023-05-10 11:30:00,92.66,92.73,92.55,92.58,66049.0,89.1781,89.2455,89.0722,89.1011,66049.0
2023-05-10 11:40:00,92.58,92.72,92.56,92.61,60268.0,89.1011,89.2359,89.0819,89.13,60268.0
2023-05-10 11:50:00,92.62,92.66,92.47,92.51,89873.0,89.1396,89.1781,88.9953,89.0338,89873.0
2023-05-10 12:00:00,92.51,92.53,92.28,92.34,213000.0,89.0338,89.053,88.8124,88.8701,213000.0
2023-05-10 12:10:00,92.34,92.48,92.28,92.47,76133.0,88.8701,89.0049,88.8124,88.9953,76133.0
2023-05-10 12:20:00,92.47,92.6,92.42,92.48,41023.0,88.9953,89.1204,88.9471,89.0049,41023.0
2023-05-10 12:30:00,92.48,92.52,92.28,92.35,20798.0,89.0049,89.0434,88.8124,88.8798,20798.0
2023-05-10 12:40:00,92.37,92.42,92.24,92.24,33141.0,88.899,88.9471,88.7739,88.7739,33141.0
2023-05-10 12:50:00,92.24,92.3,92.1,92.18,74911.0,88.7739,88.8316,88.6392,88.7162,74911.0
2023-05-10 13:00:00,92.16,92.16,92.01,92.03,73247.0,88.6969,88.6969,88.5525,88.5718,73247.0
2023-05-10 13:10:00,92.03,92.04,91.92,91.96,33989.0,88.5718,88.5814,88.4659,88.5044,33989.0
2023-05-10 13:20:00,91.96,91.97,91.71,91.8,54427.0,88.5044,88.514,88.2638,88.3504,54427.0
2023-05-10 13:30:00,91.79,91.91,91.73,91.73,45207.0,88.3408,88.4563,88.2831,88.2831,45207.0
2023-05-10 13:40:00,91.73,92.01,91.72,92.0,62417.0,88.2831,88.5525,88.2734,88.5429,62417.0
2023-05-10 13:50:00,92.01,92.15,91.98,92.11,34828.0,88.5525,88.6873,88.5237,88.6488,34828.0
2023-05-10 14:00:00,92.12,92.27,92.12,92.25,44717.0,88.6584,88.8028,88.6584,88.7835,44717.0
2023-05-10 14:10:00,92.25,92.31,92.24,92.29,46412.0,88.7835,88.8413,88.7739,88.822,46412.0
2023-05-10 14:20:00,92.29,92.36,92.16,92.33,74224.0,88.822,88.8894,88.6969,88.8605,74224.0
2023-05-10 14:30:00,92.36,92.45,92.34,92.42,51340.0,88.8894,88.976,88.8701,88.9471,51340.0
2023-05-10 14:40:00,92.43,92.55,92.34,92.36,43087.0,88.9568,89.0722,88.8701,88.8894,43087.0
2023-05-10 14:50:00,92.34,92.43,92.33,92.42,54253.0,88.8701,88.9568,88.8605,88.9471,54253.0
2023-05-10 15:00:00,92.43,92.57,92.39,92.54,61057.0,88.9568,89.0915,88.9183,89.0626,61057.0
2023-05-10 15:10:00,92.55,92.56,92.39,92.52,92430.0,89.0722,89.0819,88.9183,89.0434,92430.0
2023-05-10 15:20:00,92.54,92.85,92.54,92.73,105598.0,89.0626,89.361,89.0626,89.2455,105598.0
2023-05-10 15:30:00,92.72,92.89,92.7,92.81,81406.0,89.2359,89.3995,89.2166,89.3225,81406.0
2023-05-10 15:40:00,92.81,92.88,92.75,92.82,96998.0,89.3225,89.3898,89.2647,89.3321,96998.0
2023-05-10 15:50:00,92.82,92.82,92.6,92.66,219085.0,89.3321,89.3321,89.1204,89.1781,219085.0
2023-05-11 09:30:00,92.11,92.14,91.74,92.06,169975.0,88.6488,88.6777,88.2927,88.6007,169975.0
2023-05-11 09:40:00,92.07,92.3,91.97,91.97,131311.0,88.6103,88.8316,88.514,88.514,131311.0
2023-05-11 09:50:00,91.96,92.17,91.83,92.06,155511.0,88.5044,88.7065,88.3793,88.6007,155511.0
2023-05-11 10:00:00,92.06,92.08,91.73,91.82,111443.0,88.6007,88.6199,88.2831,88.3697,111443.0
2023-05-11 10:10:00,91.84,91.87,91.55,91.55,126179.0,88.3889,88.4178,88.1098,88.1098,126179.0
2023-05-11 10:20:00,91.55,91.78,91.43,91.74,83748.0,88.1098,88.3312,87.9943,88.2927,83748.0
2023-05-11 10:30:00,91.73,91.81,91.56,91.59,45990.0,88.2831,88.3601,88.1195,88.1483,45990.0
2023-05-11 10:40:00,91.57,91.88,91.47,91.76,101036.0,88.1291,88.4274,88.0328,88.3119,101036.0
2023-05-11 10:50:00,91.77,91.82,91.68,91.73,45477.0,88.3216,88.3697,88.2349,88.2831,45477.0
2023-05-11 11:00:00,91.75,91.88,91.71,91.73,191245.0,88.3023,88.4274,88.2638,88.2831,191245.0
2023-05-11 11:10:00,91.72,91.75,91.61,91.65,50901.0,88.2734,88.3023,88.1676,88.2061,50901.0
2023-05-11 11:20:00,91.63,91.75,91.59,91.7,31088.0,88.1868,88.3023,88.1483,88.2542,31088.0
2023-05-11 11:30:00,91.72,91.89,91.71,91.82,42453.0,88.2734,88.437,88.2638,88.3697,42453.0
2023-05-11 11:40:00,91.85,92.01,91.8,91.83,50047.0,88.3986,88.5525,88.3504,88.3793,50047.0
2023-05-11 11:50:00,91.82,91.92,91.79,91.92,82275.0,88.3697,88.4659,88.3408,88.4659,82275.0
2023-05-11 12:00:00,91.92,91.99,91.76,91.92,74427.0,88.4659,88.5333,88.3119,88.4659,74427.0
2023-05-11 12:10:00,91.91,91.97,91.82,91.93,99688.0,88.4563,88.514,88.3697,88.4755,99688.0
2023-05-11 12:20:00,91.93,92.1,91.91,92.0,80310.0,88.4755,88.6392,88.4563,88.5429,80310.0
2023-05-11 12:30:00,92.0,92.06,91.98,92.0,22264.0,88.5429,88.6007,88.5237,88.5429,22264.0
2023-05-11 12:40:00,92.0,92.08,91.95,92.05,75791.0,88.5429,88.6199,88.4948,88.591,75791.0
2023-05-11 12:50:00,92.04,92.06,91.95,92.04,29181.0,88.5814,88.6007,88.4948,88.5814,29181.0
2023-05-11 13:00:00,92.05,92.09,91.96,92.0,277209.0,88.591,88.6295,88.5044,88.5429,277209.0
2023-05-11 13:10:00,91.99,92.09,91.94,92.07,106680.0,88.5333,88.6295,88.4852,88.6103,106680.0
2023-05-11 13:20:00,92.07,92.09,91.89,91.96,137461.0,88.6103,88.6295,88.437,88.5044,137461.0
2023-05-11 13:30:00,91.95,92.05,91.9,92.03,130433.0,88.4948,88.591,88.4467,88.5718,130433.0
2023-05-11 13:40:00,92.04,92.04,91.66,91.67,147377.0,88.5814,88.5814,88.2157,88.2253,147377.0
2023-05-11 13:50:00,91.67,91.96,91.63,91.94,42559.0,88.2253,88.5044,88.1868,88.4852,42559.0
2023-05-11 14:00:00,91.95,91.96,91.83,91.9,26968.0,88.4948,88.5044,88.3793,88.4467,26968.0
2023-05-11 14:10:00,91.9,91.91,91.76,91.78,62335.0,88.4467,88.4563,88.3119,88.3312,62335.0
2023-05-11 14:20:00,91.78,91.93,91.74,91.93,75282.0,88.3312,88.4755,88.2927,88.4755,75282.0
2023-05-11 14:30:00,91.91,91.98,91.9,91.97,73726.0,88.4563,88.5237,88.4467,88.514,73726.0
2023-05-11 14:40:00,91.97,92.11,91.96,92.06,72626.0,88.514,88.6488,88.5044,88.6007,72626.0
2023-05-11 14:50:00,92.04,92.07,91.94,92.05,54066.0,88.5814,88.6103,88.4852,88.591,54066.0
2023-05-11 15:00:00,92.06,92.09,91.96,92.06,55449.0,88.6007,88.6295,88.5044,88.6007,55449.0
2023-05-11 15:10:00,92.06,92.07,91.96,91.98,40370.0,88.6007,88.6103,88.5044,88.5237,40370.0
2023-05-11 15:20:00,91.97,92.06,91.93,92.03,54586.0,88.514,88.6007,88.4755,88.5718,54586.0
2023-05-11 15:30:00,92.02,92.05,91.96,91.97,102185.0,88.5622,88.591,88.5044,88.514,102185.0
2023-05-11 15:40:00,91.97,92.04,91.91,92.03,169592.0,88.514,88.5814,88.4563,88.5718,169592.0
2023-05-11 15:50:00,92.04,92.13,91.93,92.06,440795.0,88.5814,88.668,88.4755,88.6007,440795.0
2023-05-12 09:30:00,92.4,92.66,92.37,92.49,192961.0,88.9279,89.1781,88.899,89.0145,192961.0
2023-05-12 09:40:00,92.44,92.55,92.21,92.24,118527.0,88.9664,89.0722,88.745,88.7739,118527.0
2023-05-12 09:50:00,92.25,92.51,92.2,92.28,68191.0,88.7835,89.0338,88.7354,88.8124,68191.0
2023-05-12 10:00:00,92.26,92.3,91.74,91.89,186267.0,88.7931,88.8316,88.2927,88.437,186267.0
2023-05-12 10:10:00,91.89,91.99,91.85,91.97,61588.0,88.437,88.5333,88.3986,88.514,61588.0
2023-05-12 10:20:00,91.95,91.97,91.84,91.85,40148.0,88.4948,88.514,88.3889,88.3986,40148.0
2023-05-12 10:30:00,91.85,91.9,91.71,91.84,66183.0,88.3986,88.4467,88.2638,88.3889,66183.0
2023-05-12 10:40:00,91.82,91.9,91.69,91.76,45102.0,88.3697,88.4467,88.2446,88.3119,45102.0
2023-05-12 10:50:00,91.75,91.81,91.59,91.8,59900.0,88.3023,88.3601,88.1483,88.3504,59900.0
2023-05-12 11:00:00,91.8,91.98,91.77,91.89,58105.0,88.3504,88.5237,88.3216,88.437,58105.0
2023-05-12 11:10:00,91.88,91.89,91.63,91.7,75335.0,88.4274,88.437,88.1868,88.2542,75335.0
2023-05-12 11:20:00,91.7,91.8,91.67,91.68,58746.0,88.2542,88.3504,88.2253,88.2349,58746.0
2023-05-12 11:30:00,91.68,91.75,91.59,91.62,76336.0,88.2349,88.3023,88.1483,88.1772,76336.0
2023-05-12 11:40:00,91.6,91.73,91.58,91.69,39981.0,88.1579,88.2831,88.1387,88.2446,39981.0
2023-05-12 11:50:00,91.69,91.8,91.63,91.78,66998.0,88.2446,88.3504,88.1868,88.3312,66998.0
2023-05-12 12:00:00,91.81,92.01,91.59,91.65,238968.0,88.3601,88.5525,88.1483,88.2061,238968.0
2023-05-12 12:10:00,91.65,91.65,91.53,91.58,24579.0,88.2061,88.2061,88.0906,88.1387,24579.0
2023-05-12 12:20:00,91.59,91.59,91.41,91.45,40747.0,88.1483,88.1483,87.9751,88.0136,40747.0
2023-05-12 12:30:00,91.43,91.58,91.41,91.53,47313.0,87.9943,88.1387,87.9751,88.0906,47313.0
2023-05-12 12:40:00,91.54,91.55,91.35,91.37,27555.0,88.1002,88.1098,87.9173,87.9366,27555.0
2023-05-12 12:50:00,91.36,91.41,91.32,91.38,54840.0,87.927,87.9751,87.8885,87.9462,54840.0
2023-05-12 13:00:00,91.37,91.43,91.31,91.41,73666.0,87.9366,87.9943,87.8788,87.9751,73666.0
2023-05-12 13:10:00,91.41,91.47,91.36,91.41,29974.0,87.9751,88.0328,87.927,87.9751,29974.0
2023-05-12 13:20:00,91.41,91.67,91.41,91.61,42550.0,87.9751,88.2253,87.9751,88.1676,42550.0
2023-05-12 13:30:00,91.58,91.66,91.45,91.5,72898.0,88.1387,88.2157,88.0136,88.0617,72898.0
2023-05-12 13:40:00,91.5,91.52,91.38,91.42,22709.0,88.0617,88.081,87.9462,87.9847,22709.0
2023-05-12 13:50:00,91.41,91.42,91.28,91.3,67473.0,87.9751,87.9847,87.85,87.8692,67473.0
2023-05-12 14:00:00,91.3,91.41,91.27,91.34,51101.0,87.8692,87.9751,87.8403,87.9077,51101.0
2023-05-12 14:10:00,91.35,91.4,91.26,91.3,69204.0,87.9173,87.9655,87.8307,87.8692,69204.0
2023-05-12 14:20:00,91.3,91.48,91.27,91.4,51622.0,87.8692,88.0425,87.8403,87.9655,51622.0
2023-05-12 14:30:00,91.4,91.44,91.31,91.32,75811.0,87.9655,88.004,87.8788,87.8885,75811.0
2023-05-12 14:40:00,91.31,91.42,91.26,91.39,62182.0,87.8788,87.9847,87.8307,87.9558,62182.0
2023-05-12 14:50:00,91.4,91.5,91.4,91.43,57714.0,87.9655,88.0617,87.9655,87.9943,57714.0
2023-05-12 15:00:00,91.44,91.46,91.36,91.44,67653.0,88.004,88.0232,87.927,88.004,67653.0
2023-05-12 15:10:00,91.44,91.51,91.39,91.51,73303.0,88.004,88.0713,87.9558,88.0713,73303.0
2023-05-12 15:20:00,91.51,91.55,91.47,91.54,105703.0,88.0713,88.1098,88.0328,88.1002,105703.0
2023-05-12 15:30:00,91.56,91.68,91.55,91.59,79258.0,88.1195,88.2349,88.1098,88.1483,79258.0
2023-05-12 15:40:00,91.59,91.66,91.56,91.65,35135.0,88.1483,88.2157,88.1195,88.2061,35135.0
2023-05-12 15:50:00,91.64,91.84,91.6,91.83,126903.0,88.1964,88.3889,88.1579,88.3793,126903.0
2023-05-15 09:30:00,92.13,92.2,91.86,92.11,200974.0,88.668,88.7354,88.4082,88.6488,200974.0
2023-05-15 09:40:00,92.12,92.28,92.08,92.16,78221.0,88.6584,88.8124,88.6199,88.6969,78221.0
2023-05-15 09:50:00,92.19,92.3,92.13,92.23,53642.0,88.7258,88.8316,88.668,88.7643,53642.0
2023-05-15 10:00:00,92.23,92.34,92.14,92.15,42445.0,88.7643,88.8701,88.6777,88.6873,42445.0
2023-05-15 10:10:00,92.14,92.25,92.06,92.08,56373.0,88.6777,88.7835,88.6007,88.6199,56373.0
2023-05-15 10:20:00,92.09,92.32,92.09,92.29,104525.0,88.6295,88.8509,88.6295,88.822,104525.0
2023-05-15 10:30:00,92.28,92.41,92.27,92.29,82611.0,88.8124,88.9375,88.8028,88.822,82611.0
2023-05-15 10:40:00,92.31,92.38,92.3,92.35,37627.0,88.8413,88.9086,88.8316,88.8798,37627.0
2023-05-15 10:50:00,92.36,92.57,92.35,92.46,82591.0,88.8894,89.0915,88.8798,88.9856,82591.0
2023-05-15 11:00:00,92.45,92.67,92.44,92.64,39234.0,88.976,89.1877,88.9664,89.1589,39234.0
2023-05-15 11:10:00,92.66,92.68,92.59,92.64,56403.0,89.1781,89.1974,89.1107,89.1589,56403.0
2023-05-15 11:20:00,92.64,92.69,92.6,92.67,37133.0,89.1589,89.207,89.1204,89.1877,37133.0
2023-05-15 11:30:00,92.67,92.69,92.55,92.55,53365.0,89.1877,89.207,89.0722,89.0722,53365.0
2023-05-15 11:40:00,92.55,92.57,92.44,92.57,51302.0,89.0722,89.0915,88.9664,89.0915,51302.0
2023-05-15 11:50:00,92.58,92.61,92.5,92.53,32991.0,89.1011,89.13,89.0241,89.053,32991.0
2023-05-15 12:00:00,92.52,92.53,92.44,92.48,30703.0,89.0434,89.053,88.9664,89.0049,30703.0
2023-05-15 12:10:00,92.48,92.58,92.44,92.56,42809.0,89.0049,89.1011,88.9664,89.0819,42809.0
2023-05-15 12:20:00,92.57,92.66,92.53,92.62,24915.0,89.0915,89.1781,89.053,89.1396,24915.0
2023-05-15 12:30:00,92.63,92.69,92.61,92.67,73508.0,89.1492,89.207,89.13,89.1877,73508.0
2023-05-15 12:40:00,92.68,92.94,92.64,92.92,35458.0,89.1974,89.4476,89.1589,89.4283,35458.0
2023-05-15 12:50:00,92.92,93.06,92.92,93.03,54905.0,89.4283,89.5631,89.4283,89.5342,54905.0
2023-05-15 13:00:00,93.04,93.15,93.03,93.15,35881.0,89.5438,89.6497,89.5342,89.6497,35881.0
2023-05-15 13:10:00,93.15,93.26,93.14,93.19,60132.0,89.6497,89.7556,89.6401,89.6882,60132.0
2023-05-15 13:20:00,93.2,93.22,92.97,92.99,93384.0,89.6978,89.7171,89.4765,89.4957,93384.0
2023-05-15 13:30:00,92.99,93.04,92.85,92.88,101462.0,89.4957,89.5438,89.361,89.3898,101462.0
2023-05-15 13:40:00,92.87,92.88,92.72,92.78,24129.0,89.3802,89.3898,89.2359,89.2936,24129.0
2023-05-15 13:50:00,92.79,92.88,92.74,92.85,40279.0,89.3032,89.3898,89.2551,89.361,40279.0
2023-05-15 14:00:00,92.85,92.9,92.82,92.89,37338.0,89.361,89.4091,89.3321,89.3995,37338.0
2023-05-15 14:10:00,92.87,92.89,92.77,92.82,57263.0,89.3802,89.3995,89.284,89.3321,57263.0
2023-05-15 14:20:00,92.82,92.84,92.73,92.73,52858.0,89.3321,89.3514,89.2455,89.2455,52858.0
2023-05-15 14:30:00,92.74,92.81,92.69,92.78,110620.0,89.2551,89.3225,89.207,89.2936,110620.0
2023-05-15 14:40:00,92.78,92.85,92.77,92.83,43437.0,89.2936,89.361,89.284,89.3417,43437.0
2023-05-15 14:50:00,92.84,92.84,92.71,92.75,41836.0,89.3514,89.3514,89.2262,89.2647,41836.0
2023-05-15 15:00:00,92.76,92.87,92.74,92.83,101648.0,89.2744,89.3802,89.2551,89.3417,101648.0
2023-05-15 15:10:00,92.82,92.86,92.78,92.83,46448.0,89.3321,89.3706,89.2936,89.3417,46448.0
2023-05-15 15:20:00,92.82,92.84,92.75,92.8,33274.0,89.3321,89.3514,89.2647,89.3129,33274.0
2023-05-15 15:30:00,92.8,92.83,92.76,92.8,58964.0,89.3129,89.3417,89.2744,89.3129,58964.0
2023-05-15 15:40:00,92.81,92.84,92.72,92.8,72731.0,89.3225,89.3514,89.2359,89.3129,72731.0
2023-05-15 15:50:00,92.77,92.85,92.75,92.83,179570.0,89.284,89.361,89.2647,89.3417,179570.0
2023-05-16 09:30:00,92.39,92.4,92.02,92.07,225497.0,88.9183,88.9279,88.5622,88.6103,225497.0
2023-05-16 09:40:00,92.08,92.41,92.04,92.1,128243.0,88.6199,88.9375,88.5814,88.6392,128243.0
2023-05-16 09:50:00,92.12,92.16,91.84,91.97,129743.0,88.6584,88.6969,88.3889,88.514,129743.0
2023-05-16 10:00:00,91.97,92.02,91.87,91.89,74813.0,88.514,88.5622,88.4178,88.437,74813.0
2023-05-16 10:10:00,91.9,91.9,91.7,91.8,48717.0,88.4467,88.4467,88.2542,88.3504,48717.0
2023-05-16 10:20:00,91.79,91.94,91.72,91.94,30543.0,88.3408,88.4852,88.2734,88.4852,30543.0
2023-05-16 10:30:00,91.93,92.02,91.83,91.9,60423.0,88.4755,88.5622,88.3793,88.4467,60423.0
2023-05-16 10:40:00,91.89,92.1,91.83,92.06,40566.0,88.437,88.6392,88.3793,88.6007,40566.0
2023-05-16 10:50:00,92.05,92.15,92.01,92.05,85107.0,88.591,88.6873,88.5525,88.591,85107.0
2023-05-16 11:00:00,92.05,92.13,92.03,92.03,43179.0,88.591,88.668,88.5718,88.5718,43179.0
2023-05-16 11:10:00,92.07,92.08,91.91,91.96,38958.0,88.6103,88.6199,88.4563,88.5044,38958.0
2023-05-16 11:20:00,91.95,92.05,91.91,92.05,67577.0,88.4948,88.591,88.4563,88.591,67577.0
2023-05-16 11:30:00,92.05,92.06,91.8,91.91,63951.0,88.591,88.6007,88.3504,88.4563,63951.0
2023-05-16 11:40:00,91.91,92.1,91.85,92.09,37685.0,88.4563,88.6392,88.3986,88.6295,37685.0
2023-05-16 11:50:00,92.1,92.23,92.08,92.12,31819.0,88.6392,88.7643,88.6199,88.6584,31819.0
2023-05-16 12:00:00,92.15,92.15,92.03,92.09,38780.0,88.6873,88.6873,88.5718,88.6295,38780.0
2023-05-16 12:10:00,92.06,92.14,92.04,92.04,26215.0,88.6007,88.6777,88.5814,88.5814,26215.0
2023-05-16 12:20:00,92.07,92.08,92.0,92.02,23282.0,88.6103,88.6199,88.5429,88.5622,23282.0
2023-05-16 12:30:00,92.05,92.16,92.02,92.15,22568.0,88.591,88.6969,88.5622,88.6873,22568.0
2023-05-16 12:40:00,92.17,92.23,92.02,92.06,72783.0,88.7065,88.7643,88.5622,88.6007,72783.0
2023-05-16 12:50:00,92.08,92.18,92.08,92.15,45808.0,88.6199,88.7162,88.6199,88.6873,45808.0
2023-05-16 13:00:00,92.16,92.19,92.09,92.16,34888.0,88.6969,88.7258,88.6295,88.6969,34888.0
2023-05-16 13:10:00,92.15,92.15,92.04,92.04,36069.0,88.6873,88.6873,88.5814,88.5814,36069.0
2023-05-16 13:20:00,92.05,92.06,91.9,91.95,41199.0,88.591,88.6007,88.4467,88.4948,41199.0
2023-05-16 13:30:00,91.94,91.98,91.91,91.92,46755.0,88.4852,88.5237,88.4563,88.4659,46755.0
2023-05-16 13:40:00,91.87,91.91,91.81,91.9,38492.0,88.4178,88.4563,88.3601,88.4467,38492.0
2023-05-16 13:50:00,91.9,91.96,91.87,91.95,24124.0,88.4467,88.5044,88.4178,88.4948,24124.0
2023-05-16 14:00:00,91.96,91.96,91.78,91.85,42168.0,88.5044,88.5044,88.3312,88.3986,42168.0
2023-05-16 14:10:00,91.83,91.91,91.81,91.91,52292.0,88.3793,88.4563,88.3601,88.4563,52292.0
2023-05-16 14:20:00,91.91,91.92,91.83,91.85,36704.0,88.4563,88.4659,88.3793,88.3986,36704.0
2023-05-16 14:30:00,91.85,91.88,91.8,91.86,52856.0,88.3986,88.4274,88.3504,88.4082,52856.0
2023-05-16 14:40:00,91.87,91.93,91.86,91.93,30567.0,88.4178,88.4755,88.4082,88.4755,30567.0
2023-05-16 14:50:00,91.93,92.02,91.93,91.96,52442.0,88.4755,88.5622,88.4755,88.5044,52442.0
2023-05-16 15:00:00,91.97,92.0,91.88,91.88,55128.0,88.514,88.5429,88.4274,88.4274,55128.0
2023-05-16 15:10:00,91.89,91.96,91.86,91.87,43807.0,88.437,88.5044,88.4082,88.4178,43807.0
2023-05-16 15:20:00,91.86,91.96,91.86,91.95,85990.0,88.4082,88.5044,88.4082,88.4948,85990.0
2023-05-16 15:30:00,91.94,91.97,91.88,91.92,52420.0,88.4852,88.514,88.4274,88.4659,52420.0
2023-05-16 15:40:00,91.92,91.92,91.81,91.84,52538.0,88.4659,88.4659,88.3601,88.3889,52538.0
2023-05-16 15:50:00,91.83,91.83,91.57,91.59,222068.0,88.3793,88.3793,88.1291,88.1483,222068.0
2023-05-17 09:30:00,92.23,92.35,92.16,92.33,142382.0,88.7643,88.8798,88.6969,88.8605,142382.0
2023-05-17 09:40:00,92.31,92.32,91.96,91.99,115956.0,88.8413,88.8509,88.5044,88.5333,115956.0
2023-05-17 09:50:00,91.99,92.03,91.7,91.72,72577.0,88.5333,88.5718,88.2542,88.2734,72577.0
2023-05-17 10:00:00,91.72,92.01,91.66,92.0,104308.0,88.2734,88.5525,88.2157,88.5429,104308.0
2023-05-17 10:10:00,92.0,92.14,91.93,92.07,76776.0,88.5429,88.6777,88.4755,88.6103,76776.0
2023-05-17 10:20:00,92.06,92.32,92.06,92.31,37878.0,88.6007,88.8509,88.6007,88.8413,37878.0
2023-05-17 10:30:00,92.3,92.37,92.27,92.32,71687.0,88.8316,88.899,88.8028,88.8509,71687.0
2023-05-17 10:40:00,92.31,92.35,92.25,92.29,110885.0,88.8413,88.8798,88.7835,88.822,110885.0
2023-05-17 10:50:00,92.29,92.47,92.28,92.45,89482.0,88.822,88.9953,88.8124,88.976,89482.0
2023-05-17 11:00:00,92.44,92.55,92.44,92.47,85412.0,88.9664,89.0722,88.9664,88.9953,85412.0
2023-05-17 11:10:00,92.47,92.88,92.46,92.75,135197.0,88.9953,89.3898,88.9856,89.2647,135197.0
2023-05-17 11:20:00,92.76,92.93,92.58,92.92,135381.0,89.2744,89.438,89.1011,89.4283,135381.0
2023-05-17 11:30:00,92.88,92.98,92.86,92.96,170826.0,89.3898,89.4861,89.3706,89.4668,170826.0
2023-05-17 11:40:00,92.97,93.15,92.97,93.05,157567.0,89.4765,89.6497,89.4765,89.5535,157567.0
2023-05-17 11:50:00,93.05,93.08,92.98,93.0,61190.0,89.5535,89.5823,89.4861,89.5053,61190.0
2023-05-17 12:00:00,93.0,93.04,92.95,93.01,77667.0,89.5053,89.5438,89.4572,89.515,77667.0
2023-05-17 12:10:00,93.02,93.11,92.97,93.04,266647.0,89.5246,89.6112,89.4765,89.5438,266647.0
2023-05-17 12:20:00,93.05,93.18,93.0,93.17,65601.0,89.5535,89.6786,89.5053,89.669,65601.0
2023-05-17 12:30:00,93.18,93.35,93.14,93.35,55592.0,89.6786,89.8422,89.6401,89.8422,55592.0
2023-05-17 12:40:00,93.35,93.65,93.33,93.61,176019.0,89.8422,90.1309,89.8229,90.0924,176019.0
2023-05-17 12:50:00,93.61,93.68,93.55,93.62,35637.0,90.0924,90.1598,90.0347,90.102,35637.0
2023-05-17 13:00:00,93.62,93.86,93.62,93.77,95513.0,90.102,90.333,90.102,90.2464,95513.0
2023-05-17 13:10:00,93.77,93.77,93.63,93.73,95350.0,90.2464,90.2464,90.1117,90.2079,95350.0
2023-05-17 13:20:00,93.74,93.9,93.74,93.85,104346.0,90.2175,90.3715,90.2175,90.3234,104346.0
2023-05-17 13:30:00,93.86,93.97,93.83,93.86,75756.0,90.333,90.4389,90.3042,90.333,75756.0
2023-05-17 13:40:00,93.87,93.92,93.79,93.9,77512.0,90.3426,90.3908,90.2657,90.3715,77512.0
2023-05-17 13:50:00,93.9,93.91,93.8,93.87,107843.0,90.3715,90.3811,90.2753,90.3426,107843.0
2023-05-17 14:00:00,93.87,93.9,93.62,93.66,47626.0,90.3426,90.3715,90.102,90.1405,47626.0
2023-05-17 14:10:00,93.67,93.79,93.67,93.75,59122.0,90.1502,90.2657,90.1502,90.2272,59122.0
2023-05-17 14:20:00,93.74,93.74,93.6,93.61,32243.0,90.2175,90.2175,90.0828,90.0924,32243.0
2023-05-17 14:30:00,93.62,93.68,93.53,93.65,75284.0,90.102,90.1598,90.0154,90.1309,75284.0
2023-05-17 14:40:00,93.65,93.74,93.6,93.74,114561.0,90.1309,90.2175,90.0828,90.2175,114561.0
2023-05-17 14:50:00,93.74,93.75,93.59,93.63,97482.0,90.2175,90.2272,90.0732,90.1117,97482.0
2023-05-17 15:00:00,93.63,93.89,93.61,93.88,109640.0,90.1117,90.3619,90.0924,90.3523,109640.0
2023-05-17 15:10:00,93.87,94.01,93.83,93.91,111926.0,90.3426,90.4774,90.3042,90.3811,111926.0
2023-05-17 15:20:00,93.91,93.93,93.67,93.71,89349.0,90.3811,90.4004,90.1502,90.1887,89349.0
2023-05-17 15:30:00,93.72,93.81,93.67,93.77,70114.0,90.1983,90.2849,90.1502,90.2464,70114.0
2023-05-17 15:40:00,93.75,93.99,93.73,93.94,85374.0,90.2272,90.4581,90.2079,90.41,85374.0
2023-05-17 15:50:00,93.95,94.01,93.76,93.82,190715.0,90.4196,90.4774,90.2368,90.2945,190715.0
2023-05-18 09:30:00,93.56,93.65,93.21,93.63,193163.0,90.0443,90.1309,89.7074,90.1117,193163.0
2023-05-18 09:40:00,93.63,93.77,93.55,93.55,100087.0,90.1117,90.2464,90.0347,90.0347,100087.0
2023-05-18 09:50:00,93.55,93.56,93.37,93.55,62349.0,90.0347,90.0443,89.8614,90.0347,62349.0
2023-05-18 10:00:00,93.53,93.79,93.53,93.74,80916.0,90.0154,90.2657,90.0154,90.2175,80916.0
2023-05-18 10:10:00,93.76,94.0,93.76,93.99,308632.0,90.2368,90.4678,90.2368,90.4581,308632.0
2023-05-18 10:20:00,94.01,94.16,94.0,94.07,75077.0,90.4774,90.6218,90.4678,90.5351,75077.0
2023-05-18 10:30:00,94.08,94.25,94.06,94.19,78827.0,90.5448,90.7084,90.5255,90.6506,78827.0
2023-05-18 10:40:00,94.19,94.25,94.04,94.21,53747.0,90.6506,90.7084,90.5063,90.6699,53747.0
2023-05-18 10:50:00,94.21,94.22,94.09,94.21,19651.0,90.6699,90.6795,90.5544,90.6699,19651.0
2023-05-18 11:00:00,94.23,94.34,94.16,94.21,61159.0,90.6891,90.795,90.6218,90.6699,61159.0
2023-05-18 11:10:00,94.2,94.3,94.1,94.29,53849.0,90.6602,90.7565,90.564,90.7469,53849.0
2023-05-18 11:20:00,94.3,94.33,94.18,94.24,65478.0,90.7565,90.7854,90.641,90.6987,65478.0
2023-05-18 11:30:00,94.25,94.31,94.16,94.21,48954.0,90.7084,90.7661,90.6218,90.6699,48954.0
2023-05-18 11:40:00,94.21,94.51,94.18,94.41,74006.0,90.6699,90.9586,90.641,90.8624,74006.0
2023-05-18 11:50:00,94.44,94.57,94.21,94.3,110113.0,90.8912,91.0163,90.6699,90.7565,110113.0
2023-05-18 12:00:00,94.29,94.31,93.98,94.06,184773.0,90.7469,90.7661,90.4485,90.5255,184773.0
2023-05-18 12:10:00,94.05,94.14,93.86,94.0,74637.0,90.5159,90.6025,90.333,90.4678,74637.0
2023-05-18 12:20:00,94.0,94.05,93.82,93.87,94233.0,90.4678,90.5159,90.2945,90.3426,94233.0
2023-05-18 12:30:00,93.87,93.97,93.84,93.85,47694.0,90.3426,90.4389,90.3138,90.3234,47694.0
2023-05-18 12:40:00,93.87,94.02,93.85,93.94,36290.0,90.3426,90.487,90.3234,90.41,36290.0
2023-05-18 12:50:00,93.93,93.98,93.84,93.98,47343.0,90.4004,90.4485,90.3138,90.4485,47343.0
2023-05-18 13:00:00,93.98,94.09,93.98,94.08,48610.0,90.4485,90.5544,90.4485,90.5448,48610.0
2023-05-18 13:10:00,94.06,94.07,93.94,94.04,36516.0,90.5255,90.5351,90.41,90.5063,36516.0
2023-05-18 13:20:00,94.05,94.18,93.88,93.88,93509.0,90.5159,90.641,90.3523,90.3523,93509.0
2023-05-18 13:30:00,93.88,94.0,93.84,93.94,37730.0,90.3523,90.4678,90.3138,90.41,37730.0
2023-05-18 13:40:00,93.9,93.96,93.79,93.88,26436.0,90.3715,90.4293,90.2657,90.3523,26436.0
2023-05-18 13:50:00,93.89,93.92,93.76,93.84,33765.0,90.3619,90.3908,90.2368,90.3138,33765.0
2023-05-18 14:00:00,93.82,93.9,93.8,93.86,27189.0,90.2945,90.3715,90.2753,90.333,27189.0
2023-05-18 14:10:00,93.85,93.98,93.81,93.98,52267.0,90.3234,90.4485,90.2849,90.4485,52267.0
2023-05-18 14:20:00,93.98,94.15,93.95,94.08,43606.0,90.4485,90.6121,90.4196,90.5448,43606.0
2023-05-18 14:30:00,94.08,94.16,94.08,94.13,80959.0,90.5448,90.6218,90.5448,90.5929,80959.0
2023-05-18 14:40:00,94.13,94.19,94.08,94.18,31321.0,90.5929,90.6506,90.5448,90.641,31321.0
2023-05-18 14:50:00,94.19,94.23,94.13,94.2,46078.0,90.6506,90.6891,90.5929,90.6602,46078.0
2023-05-18 15:00:00,94.23,94.29,94.13,94.21,82159.0,90.6891,90.7469,90.5929,90.6699,82159.0
2023-05-18 15:10:00,94.23,94.42,94.21,94.41,104936.0,90.6891,90.872,90.6699,90.8624,104936.0
2023-05-18 15:20:00,94.42,94.46,94.22,94.3,64020.0,90.872,90.9105,90.6795,90.7565,64020.0
2023-05-18 15:30:00,94.3,94.54,94.3,94.51,85492.0,90.7565,90.9875,90.7565,90.9586,85492.0
2023-05-18 15:40:00,94.51,94.68,94.48,94.62,156578.0,90.9586,91.1222,90.9297,91.0645,156578.0
2023-05-18 15:50:00,94.62,94.83,94.61,94.65,238825.0,91.0645,91.2666,91.0548,91.0933,238825.0
2023-05-19 09:30:00,95.43,95.43,94.93,94.94,217307.0,91.844,91.844,91.3628,91.3724,217307.0
2023-05-19 09:40:00,94.93,94.97,94.66,94.69,135810.0,91.3628,91.4013,91.103,91.1318,135810.0
2023-05-19 09:50:00,94.69,94.91,94.65,94.77,97615.0,91.1318,91.3436,91.0933,91.2088,97615.0
2023-05-19 10:00:00,94.77,94.78,94.56,94.69,108095.0,91.2088,91.2185,91.0067,91.1318,108095.0
2023-05-19 10:10:00,94.67,94.67,94.54,94.6,50783.0,91.1126,91.1126,90.9875,91.0452,50783.0
2023-05-19 10:20:00,94.62,94.66,94.5,94.56,46589.0,91.0645,91.103,90.949,91.0067,46589.0
2023-05-19 10:30:00,94.59,94.64,94.38,94.43,50696.0,91.0356,91.0837,90.8335,90.8816,50696.0
2023-05-19 10:40:00,94.42,94.49,94.36,94.37,50603.0,90.872,90.9393,90.8142,90.8239,50603.0
2023-05-19 10:50:00,94.37,94.6,94.36,94.57,54370.0,90.8239,91.0452,90.8142,91.0163,54370.0
2023-05-19 11:00:00,94.59,94.69,94.38,94.38,40698.0,91.0356,91.1318,90.8335,90.8335,40698.0
2023-05-19 11:10:00,94.37,94.43,93.92,93.98,102475.0,90.8239,90.8816,90.3908,90.4485,102475.0
2023-05-19 11:20:00,93.98,94.16,93.85,93.85,137988.0,90.4485,90.6218,90.3234,90.3234,137988.0
2023-05-19 11:30:00,93.84,93.89,93.43,93.49,152056.0,90.3138,90.3619,89.9192,89.9769,152056.0
2023-05-19 11:40:00,93.48,93.74,93.41,93.67,165177.0,89.9673,90.2175,89.8999,90.1502,165177.0
2023-05-19 11:50:00,93.66,93.8,93.57,93.65,117220.0,90.1405,90.2753,90.0539,90.1309,117220.0
2023-05-19 12:00:00,93.62,93.75,93.51,93.72,83218.0,90.102,90.2272,89.9962,90.1983,83218.0
2023-05-19 12:10:00,93.73,93.89,93.69,93.83,91463.0,90.2079,90.3619,90.1694,90.3042,91463.0
2023-05-19 12:20:00,93.85,93.88,93.73,93.77,84439.0,90.3234,90.3523,90.2079,90.2464,84439.0
2023-05-19 12:30:00,93.76,93.81,93.58,93.78,187904.0,90.2368,90.2849,90.0635,90.256,187904.0
2023-05-19 12:40:00,93.79,93.93,93.77,93.9,47808.0,90.2657,90.4004,90.2464,90.3715,47808.0
2023-05-19 12:50:00,93.92,94.01,93.87,93.92,35054.0,90.3908,90.4774,90.3426,90.3908,35054.0
2023-05-19 13:00:00,93.94,94.05,93.91,93.95,63332.0,90.41,90.5159,90.3811,90.4196,63332.0
2023-05-19 13:10:00,93.95,93.99,93.89,93.99,25635.0,90.4196,90.4581,90.3619,90.4581,25635.0
2023-05-19 13:20:00,93.98,93.98,93.84,93.87,63057.0,90.4485,90.4485,90.3138,90.3426,63057.0
2023-05-19 13:30:00,93.87,93.97,93.85,93.94,44945.0,90.3426,90.4389,90.3234,90.41,44945.0
2023-05-19 13:40:00,93.93,93.95,93.84,93.84,42221.0,90.4004,90.4196,90.3138,90.3138,42221.0
2023-05-19 13:50:00,93.84,93.86,93.71,93.71,37244.0,90.3138,90.333,90.1887,90.1887,37244.0
2023-05-19 14:00:00,93.71,93.77,93.65,93.73,39261.0,90.1887,90.2464,90.1309,90.2079,39261.0
2023-05-19 14:10:00,93.74,93.77,93.58,93.77,54669.0,90.2175,90.2464,90.0635,90.2464,54669.0
2023-05-19 14:20:00,93.77,93.85,93.66,93.67,45312.0,90.2464,90.3234,90.1405,90.1502,45312.0
2023-05-19 14:30:00,93.66,93.77,93.62,93.73,31544.0,90.1405,90.2464,90.102,90.2079,31544.0
2023-05-19 14:40:00,93.73,93.76,93.67,93.7,47084.0,90.2079,90.2368,90.1502,90.179,47084.0
2023-05-19 14:50:00,93.7,93.89,93.69,93.88,1066898.0,90.179,90.3619,90.1694,90.3523,1066898.0
2023-05-19 15:00:00,93.89,93.91,93.78,93.86,79321.0,90.3619,90.3811,90.256,90.333,79321.0
2023-05-19 15:10:00,93.85,93.94,93.85,93.88,91009.0,90.3234,90.41,90.3234,90.3523,91009.0
2023-05-19 15:20:00,93.88,93.89,93.77,93.8,168506.0,90.3523,90.3619,90.2464,90.2753,168506.0
2023-05-19 15:30:00,93.8,93.99,93.79,93.94,150597.0,90.2753,90.4581,90.2657,90.41,150597.0
2023-05-19 15:40:00,93.94,93.99,93.91,93.95,203793.0,90.41,90.4581,90.3811,90.4196,203793.0
2023-05-19 15:50:00,93.95,93.99,93.87,93.94,266319.0,90.4196,90.4581,90.3426,90.41,266319.0
2023-05-22 09:30:00,94.2,94.62,94.13,94.52,198822.0,90.6602,91.0645,90.5929,90.9682,198822.0
2023-05-22 09:40:00,94.52,94.62,93.94,94.03,141496.0,90.9682,91.0645,90.41,90.4966,141496.0
2023-05-22 09:50:00,94.04,94.2,93.99,94.08,58050.0,90.5063,90.6602,90.4581,90.5448,58050.0
2023-05-22 10:00:00,94.08,94.12,93.66,93.71,63778.0,90.5448,90.5833,90.1405,90.1887,63778.0
2023-05-22 10:10:00,93.7,94.23,93.7,94.21,78112.0,90.179,90.6891,90.179,90.6699,78112.0
2023-05-22 10:20:00,94.23,94.25,94.06,94.2,69601.0,90.6891,90.7084,90.5255,90.6602,69601.0
2023-05-22 10:30:00,94.21,94.32,94.17,94.2,79580.0,90.6699,90.7757,90.6314,90.6602,79580.0
2023-05-22 10:40:00,94.18,94.23,94.0,94.01,34211.0,90.641,90.6891,90.4678,90.4774,34211.0
2023-05-22 10:50:00,93.99,94.1,93.84,94.02,48990.0,90.4581,90.564,90.3138,90.487,48990.0
2023-05-22 11:00:00,94.04,94.36,94.03,94.3,71548.0,90.5063,90.8142,90.4966,90.7565,71548.0
2023-05-22 11:10:00,94.32,94.32,94.19,94.2,41559.0,90.7757,90.7757,90.6506,90.6602,41559.0
2023-05-22 11:20:00,94.2,94.4,94.19,94.35,35418.0,90.6602,90.8527,90.6506,90.8046,35418.0
2023-05-22 11:30:00,94.34,94.44,94.32,94.36,45005.0,90.795,90.8912,90.7757,90.8142,45005.0
2023-05-22 11:40:00,94.35,94.46,94.34,94.45,39710.0,90.8046,90.9105,90.795,90.9009,39710.0
2023-05-22 11:50:00,94.45,94.72,94.45,94.71,81132.0,90.9009,91.1607,90.9009,91.1511,81132.0
2023-05-22 12:00:00,94.71,94.87,94.71,94.73,53549.0,91.1511,91.3051,91.1511,91.1703,53549.0
2023-05-22 12:10:00,94.73,94.76,94.67,94.71,20970.0,91.1703,91.1992,91.1126,91.1511,20970.0
2023-05-22 12:20:00,94.71,94.76,94.58,94.69,23189.0,91.1511,91.1992,91.026,91.1318,23189.0
2023-05-22 12:30:00,94.68,94.74,94.62,94.65,96756.0,91.1222,91.18,91.0645,91.0933,96756.0
2023-05-22 12:40:00,94.65,94.68,94.57,94.59,45038.0,91.0933,91.1222,91.0163,91.0356,45038.0
2023-05-22 12:50:00,94.59,94.75,94.57,94.73,26354.0,91.0356,91.1896,91.0163,91.1703,26354.0
2023-05-22 13:00:00,94.75,94.83,94.71,94.75,51951.0,91.1896,91.2666,91.1511,91.1896,51951.0
2023-05-22 13:10:00,94.75,94.78,94.47,94.65,90636.0,91.1896,91.2185,90.9201,91.0933,90636.0
2023-05-22 13:20:00,94.66,94.7,94.62,94.67,25051.0,91.103,91.1415,91.0645,91.1126,25051.0
2023-05-22 13:30:00,94.68,94.76,94.66,94.74,37721.0,91.1222,91.1992,91.103,91.18,37721.0
2023-05-22 13:40:00,94.75,94.82,94.74,94.81,28755.0,91.1896,91.2569,91.18,91.2473,28755.0
2023-05-22 13:50:00,94.8,94.82,94.7,94.71,31022.0,91.2377,91.2569,91.1415,91.1511,31022.0
2023-05-22 14:00:00,94.71,94.75,94.69,94.73,15007.0,91.1511,91.1896,91.1318,91.1703,15007.0
2023-05-22 14:10:00,94.75,94.77,94.65,94.74,18493.0,91.1896,91.2088,91.0933,91.18,18493.0
2023-05-22 14:20:00,94.75,94.87,94.74,94.87,26748.0,91.1896,91.3051,91.18,91.3051,26748.0
2023-05-22 14:30:00,94.88,94.91,94.84,94.86,35036.0,91.3147,91.3436,91.2762,91.2954,35036.0
2023-05-22 14:40:00,94.86,94.97,94.84,94.96,36898.0,91.2954,91.4013,91.2762,91.3917,36898.0
2023-05-22 14:50:00,94.97,95.09,94.88,94.97,126122.0,91.4013,91.5168,91.3147,91.4013,126122.0
2023-05-22 15:00:00,94.97,95.04,94.95,94.96,66593.0,91.4013,91.4687,91.3821,91.3917,66593.0
2023-05-22 15:10:00,94.95,95.04,94.92,94.97,122054.0,91.3821,91.4687,91.3532,91.4013,122054.0
2023-05-22 15:20:00,94.97,94.97,94.73,94.79,43688.0,91.4013,91.4013,91.1703,91.2281,43688.0
2023-05-22 15:30:00,94.79,94.81,94.64,94.65,170985.0,91.2281,91.2473,91.0837,91.0933,170985.0
2023-05-22 15:40:00,94.65,94.68,94.52,94.54,236544.0,91.0933,91.1222,90.9682,90.9875,236544.0
2023-05-22 15:50:00,94.57,94.68,94.49,94.63,180842.0,91.0163,91.1222,90.9393,91.0741,180842.0
2023-05-23 09:30:00,94.45,94.75,94.28,94.34,172665.0,90.9009,91.1896,90.7372,90.795,172665.0
2023-05-23 09:40:00,94.34,94.94,94.33,94.94,179990.0,90.795,91.3724,90.7854,91.3724,179990.0
2023-05-23 09:50:00,94.9,95.12,94.85,95.02,149403.0,91.3339,91.5457,91.2858,91.4494,149403.0
2023-05-23 10:00:00,95.04,95.26,95.04,95.25,65783.0,91.4687,91.6804,91.4687,91.6708,65783.0
2023-05-23 10:10:00,95.25,95.39,95.09,95.25,105136.0,91.6708,91.8055,91.5168,91.6708,105136.0
2023-05-23 10:20:00,95.25,95.51,95.14,95.5,76017.0,91.6708,91.921,91.5649,91.9114,76017.0
2023-05-23 10:30:00,95.52,95.82,95.47,95.81,126772.0,91.9306,92.2194,91.8825,92.2097,126772.0
2023-05-23 10:40:00,95.82,95.83,95.59,95.62,93285.0,92.2194,92.229,91.998,92.0269,93285.0
2023-05-23 10:50:00,95.64,95.64,95.48,95.59,65195.0,92.0461,92.0461,91.8921,91.998,65195.0
2023-05-23 11:00:00,95.58,95.74,95.56,95.67,192282.0,91.9884,92.1424,91.9691,92.075,192282.0
2023-05-23 11:10:00,95.67,95.82,95.58,95.71,180619.0,92.075,92.2194,91.9884,92.1135,180619.0
2023-05-23 11:20:00,95.72,95.91,95.68,95.9,122565.0,92.1231,92.306,92.0846,92.2964,122565.0
2023-05-23 11:30:00,95.9,95.92,95.77,95.88,105630.0,92.2964,92.3156,92.1713,92.2771,105630.0
2023-05-23 11:40:00,95.88,96.0,95.86,95.98,131373.0,92.2771,92.3926,92.2579,92.3734,131373.0
2023-05-23 11:50:00,95.98,96.01,95.82,95.85,109495.0,92.3734,92.4022,92.2194,92.2482,109495.0
2023-05-23 12:00:00,95.86,95.89,95.69,95.69,43688.0,92.2579,92.2867,92.0943,92.0943,43688.0
2023-05-23 12:10:00,95.67,95.67,95.44,95.48,78875.0,92.075,92.075,91.8537,91.8921,78875.0
2023-05-23 12:20:00,95.49,95.5,95.37,95.42,89106.0,91.9018,91.9114,91.7863,91.8344,89106.0
2023-05-23 12:30:00,95.41,95.53,95.18,95.28,106084.0,91.8248,91.9403,91.6034,91.6997,106084.0
2023-05-23 12:40:00,95.28,95.31,95.08,95.18,88669.0,91.6997,91.7285,91.5072,91.6034,88669.0
2023-05-23 12:50:00,95.19,95.31,95.13,95.2,75774.0,91.613,91.7285,91.5553,91.6227,75774.0
2023-05-23 13:00:00,95.22,95.4,95.16,95.37,55050.0,91.6419,91.8152,91.5842,91.7863,55050.0
2023-05-23 13:10:00,95.37,95.49,95.35,95.46,35541.0,91.7863,91.9018,91.767,91.8729,35541.0
2023-05-23 13:20:00,95.45,95.46,95.12,95.16,60646.0,91.8633,91.8729,91.5457,91.5842,60646.0
2023-05-23 13:30:00,95.12,95.13,95.0,95.1,68330.0,91.5457,91.5553,91.4302,91.5264,68330.0
2023-05-23 13:40:00,95.08,95.32,95.08,95.19,59455.0,91.5072,91.7382,91.5072,91.613,59455.0
2023-05-23 13:50:00,95.2,95.3,95.14,95.27,33390.0,91.6227,91.7189,91.5649,91.69,33390.0
2023-05-23 14:00:00,95.27,95.44,95.23,95.28,54645.0,91.69,91.8537,91.6515,91.6997,54645.0
2023-05-23 14:10:00,95.26,95.26,94.97,94.98,49904.0,91.6804,91.6804,91.4013,91.4109,49904.0
2023-05-23 14:20:00,94.97,94.99,94.64,94.75,88624.0,91.4013,91.4206,91.0837,91.1896,88624.0
2023-05-23 14:30:00,94.75,94.96,94.69,94.74,39905.0,91.1896,91.3917,91.1318,91.18,39905.0
2023-05-23 14:40:00,94.74,94.83,94.64,94.8,47193.0,91.18,91.2666,91.0837,91.2377,47193.0
2023-05-23 14:50:00,94.79,94.93,94.79,94.89,43443.0,91.2281,91.3628,91.2281,91.3243,43443.0
2023-05-23 15:00:00,94.88,94.91,94.69,94.74,105303.0,91.3147,91.3436,91.1318,91.18,105303.0
2023-05-23 15:10:00,94.74,94.85,94.56,94.56,46306.0,91.18,91.2858,91.0067,91.0067,46306.0
2023-05-23 15:20:00,94.55,94.79,94.52,94.79,76084.0,90.9971,91.2281,90.9682,91.2281,76084.0
2023-05-23 15:30:00,94.79,94.82,94.71,94.75,69526.0,91.2281,91.2569,91.1511,91.1896,69526.0
2023-05-23 15:40:00,94.74,94.8,94.62,94.65,187665.0,91.18,91.2377,91.0645,91.0933,187665.0
2023-05-23 15:50:00,94.64,94.78,94.49,94.51,192448.0,91.0837,91.2185,90.9393,90.9586,192448.0
2023-05-24 09:30:00,94.09,94.28,93.93,93.97,187236.0,90.5544,90.7372,90.4004,90.4389,187236.0
2023-05-24 09:40:00,93.98,94.02,93.55,93.6,88729.0,90.4485,90.487,90.0347,90.0828,88729.0
2023-05-24 09:50:00,93.6,93.65,93.3,93.31,44828.0,90.0828,90.1309,89.7941,89.8037,44828.0
2023-05-24 10:00:00,93.3,93.45,93.17,93.17,74064.0,89.7941,89.9384,89.669,89.669,74064.0
2023-05-24 10:10:00,93.2,93.44,93.2,93.43,92319.0,89.6978,89.9288,89.6978,89.9192,92319.0
2023-05-24 10:20:00,93.4,93.44,93.16,93.29,46327.0,89.8903,89.9288,89.6593,89.7844,46327.0
2023-05-24 10:30:00,93.32,93.57,93.3,93.55,85793.0,89.8133,90.0539,89.7941,90.0347,85793.0
2023-05-24 10:40:00,93.51,93.6,93.38,93.39,50453.0,89.9962,90.0828,89.8711,89.8807,50453.0
2023-05-24 10:50:00,93.39,93.47,93.33,93.34,41873.0,89.8807,89.9577,89.8229,89.8326,41873.0
2023-05-24 11:00:00,93.37,93.4,93.19,93.23,49282.0,89.8614,89.8903,89.6882,89.7267,49282.0
2023-05-24 11:10:00,93.24,93.35,93.17,93.35,52706.0,89.7363,89.8422,89.669,89.8422,52706.0
2023-05-24 11:20:00,93.35,93.72,93.35,93.46,83259.0,89.8422,90.1983,89.8422,89.9481,83259.0
2023-05-24 11:30:00,93.48,93.52,93.35,93.4,84079.0,89.9673,90.0058,89.8422,89.8903,84079.0
2023-05-24 11:40:00,93.42,93.49,93.28,93.44,105858.0,89.9096,89.9769,89.7748,89.9288,105858.0
2023-05-24 11:50:00,93.43,93.5,93.35,93.36,40753.0,89.9192,89.9866,89.8422,89.8518,40753.0
2023-05-24 12:00:00,93.37,93.5,93.36,93.4,41359.0,89.8614,89.9866,89.8518,89.8903,41359.0
2023-05-24 12:10:00,93.4,93.41,93.21,93.24,78652.0,89.8903,89.8999,89.7074,89.7363,78652.0
2023-05-24 12:20:00,93.27,93.29,93.18,93.25,55928.0,89.7652,89.7844,89.6786,89.7459,55928.0
2023-05-24 12:30:00,93.27,93.36,93.22,93.36,47116.0,89.7652,89.8518,89.7171,89.8518,47116.0
2023-05-24 12:40:00,93.37,93.42,93.25,93.25,28103.0,89.8614,89.9096,89.7459,89.7459,28103.0
2023-05-24 12:50:00,93.25,93.32,93.24,93.26,29522.0,89.7459,89.8133,89.7363,89.7556,29522.0
2023-05-24 13:00:00,93.27,93.28,93.07,93.11,56503.0,89.7652,89.7748,89.5727,89.6112,56503.0
2023-05-24 13:10:00,93.12,93.19,92.99,93.19,149383.0,89.6208,89.6882,89.4957,89.6882,149383.0
2023-05-24 13:20:00,93.2,93.29,93.08,93.12,67353.0,89.6978,89.7844,89.5823,89.6208,67353.0
2023-05-24 13:30:00,93.11,93.3,93.1,93.28,43149.0,89.6112,89.7941,89.6016,89.7748,43149.0
2023-05-24 13:40:00,93.28,93.42,93.27,93.27,67179.0,89.7748,89.9096,89.7652,89.7652,67179.0
2023-05-24 13:50:00,93.28,93.31,93.2,93.26,43095.0,89.7748,89.8037,89.6978,89.7556,43095.0
2023-05-24 14:00:00,93.29,93.34,93.23,93.24,46988.0,89.7844,89.8326,89.7267,89.7363,46988.0
2023-05-24 14:10:00,93.23,93.27,93.13,93.18,30795.0,89.7267,89.7652,89.6305,89.6786,30795.0
2023-05-24 14:20:00,93.18,93.22,93.06,93.1,80198.0,89.6786,89.7171,89.5631,89.6016,80198.0
2023-05-24 14:30:00,93.09,93.3,93.05,93.27,52096.0,89.592,89.7941,89.5535,89.7652,52096.0
2023-05-24 14:40:00,93.27,93.33,93.19,93.21,54367.0,89.7652,89.8229,89.6882,89.7074,54367.0
2023-05-24 14:50:00,93.22,93.25,93.06,93.13,69691.0,89.7171,89.7459,89.5631,89.6305,69691.0
2023-05-24 15:00:00,93.13,93.21,93.05,93.15,60042.0,89.6305,89.7074,89.5535,89.6497,60042.0
2023-05-24 15:10:00,93.14,93.48,93.13,93.45,72714.0,89.6401,89.9673,89.6305,89.9384,72714.0
2023-05-24 15:20:00,93.48,93.6,93.42,93.49,85461.0,89.9673,90.0828,89.9096,89.9769,85461.0
2023-05-24 15:30:00,93.49,93.72,93.43,93.51,124095.0,89.9769,90.1983,89.9192,89.9962,124095.0
2023-05-24 15:40:00,93.52,93.56,93.41,93.52,72918.0,90.0058,90.0443,89.8999,90.0058,72918.0
2023-05-24 15:50:00,93.5,93.51,93.28,93.38,225731.0,89.9866,89.9962,89.7748,89.8711,225731.0
2023-05-25 09:30:00,93.27,93.43,93.01,93.02,208946.0,89.7652,89.9192,89.515,89.5246,208946.0
2023-05-25 09:40:00,93.03,93.4,92.93,93.15,116815.0,89.5342,89.8903,89.438,89.6497,116815.0
2023-05-25 09:50:00,93.16,93.34,93.06,93.24,40733.0,89.6593,89.8326,89.5631,89.7363,40733.0
2023-05-25 10:00:00,93.21,93.33,92.89,92.9,90659.0,89.7074,89.8229,89.3995,89.4091,90659.0
2023-05-25 10:10:00,92.87,92.95,92.73,92.77,54923.0,89.3802,89.4572,89.2455,89.284,54923.0
2023-05-25 10:20:00,92.77,92.94,92.62,92.84,41428.0,89.284,89.4476,89.1396,89.3514,41428.0
2023-05-25 10:30:00,92.85,92.87,92.56,92.71,44101.0,89.361,89.3802,89.0819,89.2262,44101.0
2023-05-25 10:40:00,92.69,92.81,92.6,92.63,55842.0,89.207,89.3225,89.1204,89.1492,55842.0
2023-05-25 10:50:00,92.64,92.67,92.56,92.64,51082.0,89.1589,89.1877,89.0819,89.1589,51082.0
2023-05-25 11:00:00,92.64,92.8,92.6,92.74,44810.0,89.1589,89.3129,89.1204,89.2551,44810.0
2023-05-25 11:10:00,92.72,92.75,92.41,92.44,76477.0,89.2359,89.2647,88.9375,88.9664,76477.0
2023-05-25 11:20:00,92.41,92.48,92.34,92.39,102833.0,88.9375,89.0049,88.8701,88.9183,102833.0
2023-05-25 11:30:00,92.39,92.39,92.22,92.23,145665.0,88.9183,88.9183,88.7546,88.7643,145665.0
2023-05-25 11:40:00,92.23,92.3,92.14,92.29,66140.0,88.7643,88.8316,88.6777,88.822,66140.0
2023-05-25 11:50:00,92.28,92.53,92.26,92.51,81366.0,88.8124,89.053,88.7931,89.0338,81366.0
2023-05-25 12:00:00,92.54,92.67,92.52,92.62,62119.0,89.0626,89.1877,89.0434,89.1396,62119.0
2023-05-25 12:10:00,92.61,92.78,92.61,92.78,42839.0,89.13,89.2936,89.13,89.2936,42839.0
2023-05-25 12:20:00,92.79,92.81,92.58,92.62,106739.0,89.3032,89.3225,89.1011,89.1396,106739.0
2023-05-25 12:30:00,92.65,92.75,92.58,92.75,82887.0,89.1685,89.2647,89.1011,89.2647,82887.0
2023-05-25 12:40:00,92.75,92.79,92.64,92.7,35768.0,89.2647,89.3032,89.1589,89.2166,35768.0
2023-05-25 12:50:00,92.7,92.78,92.56,92.58,63060.0,89.2166,89.2936,89.0819,89.1011,63060.0
2023-05-25 13:00:00,92.58,92.65,92.5,92.62,57190.0,89.1011,89.1685,89.0241,89.1396,57190.0
2023-05-25 13:10:00,92.62,92.81,92.6,92.8,57232.0,89.1396,89.3225,89.1204,89.3129,57232.0
2023-05-25 13:20:00,92.8,93.03,92.8,92.98,55975.0,89.3129,89.5342,89.3129,89.4861,55975.0
2023-05-25 13:30:00,92.99,93.09,92.98,93.07,72147.0,89.4957,89.592,89.4861,89.5727,72147.0
2023-05-25 13:40:00,93.07,93.12,92.97,92.99,22241.0,89.5727,89.6208,89.4765,89.4957,22241.0
2023-05-25 13:50:00,93.0,93.01,92.83,92.9,39387.0,89.5053,89.515,89.3417,89.4091,39387.0
2023-05-25 14:00:00,92.91,93.26,92.89,92.91,87654.0,89.4187,89.7556,89.3995,89.4187,87654.0
2023-05-25 14:10:00,92.93,93.1,92.9,93.06,43041.0,89.438,89.6016,89.4091,89.5631,43041.0
2023-05-25 14:20:00,93.06,93.09,92.93,92.98,121357.0,89.5631,89.592,89.438,89.4861,121357.0
2023-05-25 14:30:00,92.98,93.01,92.75,92.77,79599.0,89.4861,89.515,89.2647,89.284,79599.0
2023-05-25 14:40:00,92.79,92.82,92.67,92.71,42040.0,89.3032,89.3321,89.1877,89.2262,42040.0
2023-05-25 14:50:00,92.71,92.81,92.69,92.79,69382.0,89.2262,89.3225,89.207,89.3032,69382.0
2023-05-25 15:00:00,92.79,92.89,92.74,92.89,31406.0,89.3032,89.3995,89.2551,89.3995,31406.0
2023-05-25 15:10:00,92.88,92.97,92.81,92.88,46960.0,89.3898,89.4765,89.3225,89.3898,46960.0
2023-05-25 15:20:00,92.88,93.12,92.87,93.05,79415.0,89.3898,89.6208,89.3802,89.5535,79415.0
2023-05-25 15:30:00,93.05,93.15,92.96,93.06,66273.0,89.5535,89.6497,89.4668,89.5631,66273.0
2023-05-25 15:40:00,93.08,93.17,93.03,93.06,62418.0,89.5823,89.669,89.5342,89.5631,62418.0
2023-05-25 15:50:00,93.04,93.09,92.94,93.05,209686.0,89.5438,89.592,89.4476,89.5535,209686.0
2023-05-26 09:30:00,93.13,93.28,93.0,93.21,160378.0,89.6305,89.7748,89.5053,89.7074,160378.0
2023-05-26 09:40:00,93.21,93.58,93.21,93.25,81378.0,89.7074,90.0635,89.7074,89.7459,81378.0
2023-05-26 09:50:00,93.28,93.3,93.09,93.23,98953.0,89.7748,89.7941,89.592,89.7267,98953.0
2023-05-26 10:00:00,93.24,93.45,93.12,93.43,48759.0,89.7363,89.9384,89.6208,89.9192,48759.0
2023-05-26 10:10:00,93.45,93.56,93.27,93.56,30914.0,89.9384,90.0443,89.7652,90.0443,30914.0
2023-05-26 10:20:00,93.57,93.86,93.5,93.86,35932.0,90.0539,90.333,89.9866,90.333,35932.0
2023-05-26 10:30:00,93.87,93.89,93.74,93.84,35312.0,90.3426,90.3619,90.2175,90.3138,35312.0
2023-05-26 10:40:00,93.85,93.98,93.73,93.83,74885.0,90.3234,90.4485,90.2079,90.3042,74885.0
2023-05-26 10:50:00,93.83,93.84,93.62,93.63,54211.0,90.3042,90.3138,90.102,90.1117,54211.0
2023-05-26 11:00:00,93.63,93.76,93.63,93.67,43581.0,90.1117,90.2368,90.1117,90.1502,43581.0
2023-05-26 11:10:00,93.66,93.66,93.46,93.48,34581.0,90.1405,90.1405,89.9481,89.9673,34581.0
2023-05-26 11:20:00,93.56,93.6,93.39,93.42,69998.0,90.0443,90.0828,89.8807,89.9096,69998.0
2023-05-26 11:30:00,93.43,93.58,93.4,93.57,30108.0,89.9192,90.0635,89.8903,90.0539,30108.0
2023-05-26 11:40:00,93.55,93.67,93.53,93.61,53089.0,90.0347,90.1502,90.0154,90.0924,53089.0
2023-05-26 11:50:00,93.59,93.63,93.47,93.47,51413.0,90.0732,90.1117,89.9577,89.9577,51413.0
2023-05-26 12:00:00,93.49,93.96,93.46,93.94,25869.0,89.9769,90.4293,89.9481,90.41,25869.0
2023-05-26 12:10:00,93.96,93.97,93.85,93.94,29157.0,90.4293,90.4389,90.3234,90.41,29157.0
2023-05-26 12:20:00,93.94,94.23,93.94,94.22,39149.0,90.41,90.6891,90.41,90.6795,39149.0
2023-05-26 12:30:00,94.21,94.31,94.18,94.2,63437.0,90.6699,90.7661,90.641,90.6602,63437.0
2023-05-26 12:40:00,94.19,94.26,94.1,94.14,35680.0,90.6506,90.718,90.564,90.6025,35680.0
2023-05-26 12:50:00,94.16,94.22,94.09,94.15,42137.0,90.6218,90.6795,90.5544,90.6121,42137.0
2023-05-26 13:00:00,94.16,94.23,94.15,94.19,32150.0,90.6218,90.6891,90.6121,90.6506,32150.0
2023-05-26 13:10:00,94.18,94.23,93.98,94.02,47496.0,90.641,90.6891,90.4485,90.487,47496.0
2023-05-26 13:20:00,94.03,94.07,93.96,94.01,29359.0,90.4966,90.5351,90.4293,90.4774,29359.0
2023-05-26 13:30:00,94.03,94.12,93.98,94.0,21869.0,90.4966,90.5833,90.4485,90.4678,21869.0
2023-05-26 13:40:00,93.99,93.99,93.8,93.92,20827.0,90.4581,90.4581,90.2753,90.3908,20827.0
2023-05-26 13:50:00,93.94,93.99,93.89,93.95,18917.0,90.41,90.4581,90.3619,90.4196,18917.0
2023-05-26 14:00:00,93.99,94.04,93.83,93.85,100812.0,90.4581,90.5063,90.3042,90.3234,100812.0
2023-05-26 14:10:00,93.84,94.02,93.84,94.01,50399.0,90.3138,90.487,90.3138,90.4774,50399.0
2023-05-26 14:20:00,94.0,94.05,93.95,94.02,26964.0,90.4678,90.5159,90.4196,90.487,26964.0
2023-05-26 14:30:00,94.02,94.11,93.99,94.07,31376.0,90.487,90.5736,90.4581,90.5351,31376.0
2023-05-26 14:40:00,94.07,94.13,94.04,94.1,27588.0,90.5351,90.5929,90.5063,90.564,27588.0
2023-05-26 14:50:00,94.1,94.17,94.05,94.06,24873.0,90.564,90.6314,90.5159,90.5255,24873.0
2023-05-26 15:00:00,94.08,94.2,94.05,94.16,56736.0,90.5448,90.6602,90.5159,90.6218,56736.0
2023-05-26 15:10:00,94.17,94.19,94.06,94.1,41387.0,90.6314,90.6506,90.5255,90.564,41387.0
2023-05-26 15:20:00,94.09,94.15,94.0,94.02,51944.0,90.5544,90.6121,90.4678,90.487,51944.0
2023-05-26 15:30:00,94.01,94.13,94.01,94.07,47056.0,90.4774,90.5929,90.4774,90.5351,47056.0
2023-05-26 15:40:00,94.06,94.21,94.03,94.2,118366.0,90.5255,90.6699,90.4966,90.6602,118366.0
2023-05-26 15:50:00,94.16,94.23,94.06,94.13,251510.0,90.6218,90.6891,90.5255,90.5929,251510.0
2023-05-30 09:30:00,94.45,94.67,94.17,94.18,208058.0,90.9009,91.1126,90.6314,90.641,208058.0
2023-05-30 09:40:00,94.17,94.18,93.85,94.14,107902.0,90.6314,90.641,90.3234,90.6025,107902.0
2023-05-30 09:50:00,94.15,94.31,93.98,94.13,98358.0,90.6121,90.7661,90.4485,90.5929,98358.0
2023-05-30 10:00:00,94.14,94.2,93.77,93.9,73860.0,90.6025,90.6602,90.2464,90.3715,73860.0
2023-05-30 10:10:00,93.92,94.22,93.78,94.22,57613.0,90.3908,90.6795,90.256,90.6795,57613.0
2023-05-30 10:20:00,94.24,94.33,93.57,93.68,101128.0,90.6987,90.7854,90.0539,90.1598,101128.0
2023-05-30 10:30:00,93.65,93.8,93.59,93.73,43433.0,90.1309,90.2753,90.0732,90.2079,43433.0
2023-05-30 10:40:00,93.71,93.83,93.58,93.68,49055.0,90.1887,90.3042,90.0635,90.1598,49055.0
2023-05-30 10:50:00,93.69,93.78,93.59,93.69,45552.0,90.1694,90.256,90.0732,90.1694,45552.0
2023-05-30 11:00:00,93.68,93.84,93.67,93.7,29323.0,90.1598,90.3138,90.1502,90.179,29323.0
2023-05-30 11:10:00,93.7,93.72,93.51,93.53,31181.0,90.179,90.1983,89.9962,90.0154,31181.0
2023-05-30 11:20:00,93.53,93.59,93.38,93.58,63367.0,90.0154,90.0732,89.8711,90.0635,63367.0
2023-05-30 11:30:00,93.58,93.68,93.54,93.66,30268.0,90.0635,90.1598,90.025,90.1405,30268.0
2023-05-30 11:40:00,93.69,93.73,93.59,93.66,30972.0,90.1694,90.2079,90.0732,90.1405,30972.0
2023-05-30 11:50:00,93.62,93.81,93.59,93.77,49360.0,90.102,90.2849,90.0732,90.2464,49360.0
2023-05-30 12:00:00,93.75,93.81,93.6,93.64,56901.0,90.2272,90.2849,90.0828,90.1213,56901.0
2023-05-30 12:10:00,93.64,93.77,93.62,93.74,45260.0,90.1213,90.2464,90.102,90.2175,45260.0
2023-05-30 12:20:00,93.76,93.84,93.68,93.75,32005.0,90.2368,90.3138,90.1598,90.2272,32005.0
2023-05-30 12:30:00,93.72,93.81,93.63,93.63,43874.0,90.1983,90.2849,90.1117,90.1117,43874.0
2023-05-30 12:40:00,93.64,93.64,93.52,93.63,39756.0,90.1213,90.1213,90.0058,90.1117,39756.0
2023-05-30 12:50:00,93.63,93.75,93.58,93.73,26851.0,90.1117,90.2272,90.0635,90.2079,26851.0
2023-05-30 13:00:00,93.74,93.76,93.59,93.64,58979.0,90.2175,90.2368,90.0732,90.1213,58979.0
2023-05-30 13:10:00,93.64,93.69,93.56,93.69,31383.0,90.1213,90.1694,90.0443,90.1694,31383.0
2023-05-30 13:20:00,93.71,93.74,93.47,93.52,55744.0,90.1887,90.2175,89.9577,90.0058,55744.0
2023-05-30 13:30:00,93.49,93.58,93.4,93.52,33221.0,89.9769,90.0635,89.8903,90.0058,33221.0
2023-05-30 13:40:00,93.52,93.58,93.48,93.54,30224.0,90.0058,90.0635,89.9673,90.025,30224.0
2023-05-30 13:50:00,93.53,93.57,93.37,93.43,30267.0,90.0154,90.0539,89.8614,89.9192,30267.0
2023-05-30 14:00:00,93.43,93.46,93.34,93.36,160145.0,89.9192,89.9481,89.8326,89.8518,160145.0
2023-05-30 14:10:00,93.35,93.49,93.34,93.49,67733.0,89.8422,89.9769,89.8326,89.9769,67733.0
2023-05-30 14:20:00,93.49,93.64,93.48,93.63,68872.0,89.9769,90.1213,89.9673,90.1117,68872.0
2023-05-30 14:30:00,93.63,93.74,93.61,93.73,90806.0,90.1117,90.2175,90.0924,90.2079,90806.0
2023-05-30 14:40:00,93.73,93.83,93.69,93.7,161749.0,90.2079,90.3042,90.1694,90.179,161749.0
2023-05-30 14:50:00,93.7,93.75,93.61,93.62,127252.0,90.179,90.2272,90.0924,90.102,127252.0
2023-05-30 15:00:00,93.61,93.68,93.54,93.6,357549.0,90.0924,90.1598,90.025,90.0828,357549.0
2023-05-30 15:10:00,93.58,93.67,93.56,93.64,59474.0,90.0635,90.1502,90.0443,90.1213,59474.0
2023-05-30 15:20:00,93.64,93.75,93.63,93.72,109723.0,90.1213,90.2272,90.1117,90.1983,109723.0
2023-05-30 15:30:00,93.71,93.8,93.7,93.76,75378.0,90.1887,90.2753,90.179,90.2368,75378.0
2023-05-30 15:40:00,93.74,93.87,93.72,93.81,39888.0,90.2175,90.3426,90.1983,90.2849,39888.0
2023-05-30 15:50:00,93.8,93.8,93.55,93.64,116829.0,90.2753,90.2753,90.0347,90.1213,116829.0
2023-05-31 09:30:00,93.25,93.83,93.08,93.44,219686.0,89.7459,90.3042,89.5823,89.9288,219686.0
2023-05-31 09:40:00,93.42,93.44,92.8,92.8,89705.0,89.9096,89.9288,89.3129,89.3129,89705.0
2023-05-31 09:50:00,92.79,93.01,92.78,92.98,76629.0,89.3032,89.515,89.2936,89.4861,76629.0
2023-05-31 10:00:00,92.99,93.0,92.61,92.63,59156.0,89.4957,89.5053,89.13,89.1492,59156.0
2023-05-31 10:10:00,92.62,92.66,92.46,92.5,85945.0,89.1396,89.1781,88.9856,89.0241,85945.0
2023-05-31 10:20:00,92.5,92.51,92.21,92.26,239403.0,89.0241,89.0338,88.745,88.7931,239403.0
2023-05-31 10:30:00,92.26,92.26,92.03,92.13,265311.0,88.7931,88.7931,88.5718,88.668,265311.0
2023-05-31 10:40:00,92.13,92.29,92.06,92.16,112551.0,88.668,88.822,88.6007,88.6969,112551.0
2023-05-31 10:50:00,92.18,92.29,92.04,92.14,157678.0,88.7162,88.822,88.5814,88.6777,157678.0
2023-05-31 11:00:00,92.14,92.29,92.06,92.07,71422.0,88.6777,88.822,88.6007,88.6103,71422.0
2023-05-31 11:10:00,92.07,92.12,92.01,92.05,46823.0,88.6103,88.6584,88.5525,88.591,46823.0
2023-05-31 11:20:00,92.06,92.14,91.96,91.96,51718.0,88.6007,88.6777,88.5044,88.5044,51718.0
2023-05-31 11:30:00,91.97,92.03,91.91,91.92,87216.0,88.514,88.5718,88.4563,88.4659,87216.0
2023-05-31 11:40:00,91.92,92.0,91.88,91.93,51000.0,88.4659,88.5429,88.4274,88.4755,51000.0
2023-05-31 11:50:00,91.92,92.07,91.84,91.98,59121.0,88.4659,88.6103,88.3889,88.5237,59121.0
2023-05-31 12:00:00,92.0,92.15,91.89,91.98,77280.0,88.5429,88.6873,88.437,88.5237,77280.0
2023-05-31 12:10:00,91.97,92.05,91.89,92.02,72513.0,88.514,88.591,88.437,88.5622,72513.0
2023-05-31 12:20:00,92.02,92.06,91.97,92.03,57621.0,88.5622,88.6007,88.514,88.5718,57621.0
2023-05-31 12:30:00,92.03,92.08,91.98,92.01,44630.0,88.5718,88.6199,88.5237,88.5525,44630.0
2023-05-31 12:40:00,92.02,92.26,91.99,92.17,137123.0,88.5622,88.7931,88.5333,88.7065,137123.0
2023-05-31 12:50:00,92.17,92.17,91.93,92.07,63799.0,88.7065,88.7065,88.4755,88.6103,63799.0
2023-05-31 13:00:00,92.06,92.16,92.03,92.16,29804.0,88.6007,88.6969,88.5718,88.6969,29804.0
2023-05-31 13:10:00,92.17,92.23,92.13,92.14,54813.0,88.7065,88.7643,88.668,88.6777,54813.0
2023-05-31 13:20:00,92.13,92.3,92.09,92.3,35721.0,88.668,88.8316,88.6295,88.8316,35721.0
2023-05-31 13:30:00,92.31,92.41,92.24,92.39,83360.0,88.8413,88.9375,88.7739,88.9183,83360.0
2023-05-31 13:40:00,92.4,92.51,92.29,92.31,91185.0,88.9279,89.0338,88.822,88.8413,91185.0
2023-05-31 13:50:00,92.32,92.43,92.32,92.4,41907.0,88.8509,88.9568,88.8509,88.9279,41907.0
2023-05-31 14:00:00,92.41,92.46,92.37,92.44,39796.0,88.9375,88.9856,88.899,88.9664,39796.0
2023-05-31 14:10:00,92.44,92.56,92.38,92.41,90682.0,88.9664,89.0819,88.9086,88.9375,90682.0
2023-05-31 14:20:00,92.42,92.51,92.39,92.5,42113.0,88.9471,89.0338,88.9183,89.0241,42113.0
2023-05-31 14:30:00,92.51,92.55,92.43,92.52,103484.0,89.0338,89.0722,88.9568,89.0434,103484.0
2023-05-31 14:40:00,92.53,92.56,92.41,92.41,82576.0,89.053,89.0819,88.9375,88.9375,82576.0
2023-05-31 14:50:00,92.42,92.42,92.23,92.31,72745.0,88.9471,88.9471,88.7643,88.8413,72745.0
2023-05-31 15:00:00,92.33,92.36,92.21,92.26,56352.0,88.8605,88.8894,88.745,88.7931,56352.0
2023-05-31 15:10:00,92.26,92.34,92.2,92.26,55305.0,88.7931,88.8701,88.7354,88.7931,55305.0
2023-05-31 15:20:00,92.24,92.35,92.24,92.3,49737.0,88.7739,88.8798,88.7739,88.8316,49737.0
2023-05-31 15:30:00,92.29,92.35,92.25,92.34,40176.0,88.822,88.8798,88.7835,88.8701,40176.0
2023-05-31 15:40:00,92.35,92.53,92.32,92.49,75929.0,88.8798,89.053,88.8509,89.0145,75929.0
2023-05-31 15:50:00,92.49,92.64,92.4,92.4,362331.0,89.0145,89.1589,88.9279,88.9279,362331.0
2023-06-01 09:30:00,92.58,92.79,92.19,92.6,268770.0,89.1011,89.3032,88.7258,89.1204,268770.0
2023-06-01 09:40:00,92.54,92.54,92.06,92.11,84900.0,89.0626,89.0626,88.6007,88.6488,84900.0
2023-06-01 09:50:00,92.09,92.21,91.99,92.06,516412.0,88.6295,88.745,88.5333,88.6007,516412.0
2023-06-01 10:00:00,92.07,92.45,92.02,92.33,105231.0,88.6103,88.976,88.5622,88.8605,105231.0
2023-06-01 10:10:00,92.32,92.44,92.19,92.32,56679.0,88.8509,88.9664,88.7258,88.8509,56679.0
2023-06-01 10:20:00,92.31,92.47,92.14,92.44,81963.0,88.8413,88.9953,88.6777,88.9664,81963.0
2023-06-01 10:30:00,92.44,92.7,92.34,92.69,42929.0,88.9664,89.2166,88.8701,89.207,42929.0
2023-06-01 10:40:00,92.68,93.07,92.68,92.96,114631.0,89.1974,89.5727,89.1974,89.4668,114631.0
2023-06-01 10:50:00,92.97,93.05,92.86,92.86,230697.0,89.4765,89.5535,89.3706,89.3706,230697.0
2023-06-01 11:00:00,92.87,92.94,92.81,92.86,56902.0,89.3802,89.4476,89.3225,89.3706,56902.0
2023-06-01 11:10:00,92.86,93.17,92.83,93.03,110745.0,89.3706,89.669,89.3417,89.5342,110745.0
2023-06-01 11:20:00,93.04,93.33,93.03,93.28,51895.0,89.5438,89.8229,89.5342,89.7748,51895.0
2023-06-01 11:30:00,93.3,93.47,93.26,93.4,78282.0,89.7941,89.9577,89.7556,89.8903,78282.0
2023-06-01 11:40:00,93.4,93.54,93.38,93.54,52812.0,89.8903,90.025,89.8711,90.025,52812.0
2023-06-01 11:50:00,93.53,93.53,93.37,93.4,25180.0,90.0154,90.0154,89.8614,89.8903,25180.0
2023-06-01 12:00:00,93.4,93.45,93.34,93.35,61101.0,89.8903,89.9384,89.8326,89.8422,61101.0
2023-06-01 12:10:00,93.35,93.42,93.27,93.42,67603.0,89.8422,89.9096,89.7652,89.9096,67603.0
2023-06-01 12:20:00,93.41,93.51,93.4,93.48,47663.0,89.8999,89.9962,89.8903,89.9673,47663.0
2023-06-01 12:30:00,93.48,93.49,93.39,93.42,137330.0,89.9673,89.9769,89.8807,89.9096,137330.0
2023-06-01 12:40:00,93.42,93.42,93.27,93.36,55260.0,89.9096,89.9096,89.7652,89.8518,55260.0
2023-06-01 12:50:00,93.37,93.41,93.31,93.36,38715.0,89.8614,89.8999,89.8037,89.8518,38715.0
2023-06-01 13:00:00,93.38,93.38,93.25,93.25,51978.0,89.8711,89.8711,89.7459,89.7459,51978.0
2023-06-01 13:10:00,93.24,93.34,93.23,93.32,58430.0,89.7363,89.8326,89.7267,89.8133,58430.0
2023-06-01 13:20:00,93.32,93.44,93.29,93.33,205289.0,89.8133,89.9288,89.7844,89.8229,205289.0
2023-06-01 13:30:00,93.33,93.34,93.26,93.31,37895.0,89.8229,89.8326,89.7556,89.8037,37895.0
2023-06-01 13:40:00,93.31,93.46,93.29,93.44,40805.0,89.8037,89.9481,89.7844,89.9288,40805.0
2023-06-01 13:50:00,93.45,93.49,93.38,93.48,178351.0,89.9384,89.9769,89.8711,89.9673,178351.0
2023-06-01 14:00:00,93.48,93.51,93.38,93.51,64221.0,89.9673,89.9962,89.8711,89.9962,64221.0
2023-06-01 14:10:00,93.51,93.53,93.43,93.45,82646.0,89.9962,90.0154,89.9192,89.9384,82646.0
2023-06-01 14:20:00,93.45,93.48,93.41,93.43,85288.0,89.9384,89.9673,89.8999,89.9192,85288.0
2023-06-01 14:30:00,93.44,93.45,93.32,93.35,74302.0,89.9288,89.9384,89.8133,89.8422,74302.0
2023-06-01 14:40:00,93.35,93.43,93.35,93.37,72072.0,89.8422,89.9192,89.8422,89.8614,72072.0
2023-06-01 14:50:00,93.37,93.44,93.35,93.4,75180.0,89.8614,89.9288,89.8422,89.8903,75180.0
2023-06-01 15:00:00,93.4,93.5,93.39,93.43,143397.0,89.8903,89.9866,89.8807,89.9192,143397.0
2023-06-01 15:10:00,93.42,93.55,93.4,93.47,99551.0,89.9096,90.0347,89.8903,89.9577,99551.0
2023-06-01 15:20:00,93.46,93.48,93.33,93.35,70774.0,89.9481,89.9673,89.8229,89.8422,70774.0
2023-06-01 15:30:00,93.34,93.4,93.15,93.21,73361.0,89.8326,89.8903,89.6497,89.7074,73361.0
2023-06-01 15:40:00,93.19,93.35,93.18,93.33,56861.0,89.6882,89.8422,89.6786,89.8229,56861.0
2023-06-01 15:50:00,93.31,93.31,93.16,93.25,257618.0,89.8037,89.8037,89.6593,89.7459,257618.0
2023-06-02 09:30:00,94.41,94.96,94.3,94.76,196780.0,90.8624,91.3917,90.7565,91.1992,196780.0
2023-06-02 09:40:00,94.8,94.87,94.6,94.73,151048.0,91.2377,91.3051,91.0452,91.1703,151048.0
2023-06-02 09:50:00,94.74,94.9,94.47,94.53,94680.0,91.18,91.3339,90.9201,90.9778,94680.0
2023-06-02 10:00:00,94.52,94.75,94.4,94.71,86377.0,90.9682,91.1896,90.8527,91.1511,86377.0
2023-06-02 10:10:00,94.72,94.96,94.61,94.81,95816.0,91.1607,91.3917,91.0548,91.2473,95816.0
2023-06-02 10:20:00,94.82,95.26,94.81,95.23,127426.0,91.2569,91.6804,91.2473,91.6515,127426.0
2023-06-02 10:30:00,95.23,95.4,95.12,95.38,182017.0,91.6515,91.8152,91.5457,91.7959,182017.0
2023-06-02 10:40:00,95.38,95.6,95.31,95.51,155412.0,91.7959,92.0076,91.7285,91.921,155412.0
2023-06-02 10:50:00,95.51,95.64,95.46,95.64,179130.0,91.921,92.0461,91.8729,92.0461,179130.0
2023-06-02 11:00:00,95.64,95.85,95.64,95.83,113663.0,92.0461,92.2482,92.0461,92.229,113663.0
2023-06-02 11:10:00,95.84,95.98,95.82,95.98,56455.0,92.2386,92.3734,92.2194,92.3734,56455.0
2023-06-02 11:20:00,95.99,96.01,95.84,95.92,101069.0,92.383,92.4022,92.2386,92.3156,101069.0
2023-06-02 11:30:00,95.92,95.96,95.74,95.76,51309.0,92.3156,92.3541,92.1424,92.1616,51309.0
2023-06-02 11:40:00,95.75,95.87,95.69,95.7,65711.0,92.152,92.2675,92.0943,92.1039,65711.0
2023-06-02 11:50:00,95.69,95.94,95.65,95.94,69749.0,92.0943,92.3349,92.0558,92.3349,69749.0
2023-06-02 12:00:00,95.94,96.02,95.87,95.95,136044.0,92.3349,92.4119,92.2675,92.3445,136044.0
2023-06-02 12:10:00,95.96,96.02,95.95,95.99,86405.0,92.3541,92.4119,92.3445,92.383,86405.0
2023-06-02 12:20:00,95.99,96.13,95.97,96.11,214114.0,92.383,92.5177,92.3637,92.4985,214114.0
2023-06-02 12:30:00,96.12,96.19,96.1,96.17,63133.0,92.5081,92.5755,92.4889,92.5562,63133.0
2023-06-02 12:40:00,96.18,96.26,96.06,96.18,86430.0,92.5658,92.6428,92.4504,92.5658,86430.0
2023-06-02 12:50:00,96.17,96.23,96.15,96.2,51626.0,92.5562,92.614,92.537,92.5851,51626.0
2023-06-02 13:00:00,96.19,96.21,96.14,96.19,33525.0,92.5755,92.5947,92.5273,92.5755,33525.0
2023-06-02 13:10:00,96.18,96.39,96.15,96.38,58970.0,92.5658,92.768,92.537,92.7583,58970.0
2023-06-02 13:20:00,96.38,96.6,96.37,96.6,144560.0,92.7583,92.9701,92.7487,92.9701,144560.0
2023-06-02 13:30:00,96.6,96.66,96.47,96.62,116902.0,92.9701,93.0278,92.8449,92.9893,116902.0
2023-06-02 13:40:00,96.63,96.74,96.56,96.73,65735.0,92.9989,93.1048,92.9316,93.0952,65735.0
2023-06-02 13:50:00,96.73,96.8,96.68,96.73,79041.0,93.0952,93.1625,93.0471,93.0952,79041.0
2023-06-02 14:00:00,96.71,96.76,96.48,96.62,268772.0,93.0759,93.124,92.8546,92.9893,268772.0
2023-06-02 14:10:00,96.61,96.64,96.5,96.5,60724.0,92.9797,93.0086,92.8738,92.8738,60724.0
2023-06-02 14:20:00,96.52,96.59,96.52,96.56,87717.0,92.8931,92.9604,92.8931,92.9316,87717.0
2023-06-02 14:30:00,96.56,96.7,96.55,96.64,80820.0,92.9316,93.0663,92.9219,93.0086,80820.0
2023-06-02 14:40:00,96.64,96.72,96.58,96.64,63046.0,93.0086,93.0856,92.9508,93.0086,63046.0
2023-06-02 14:50:00,96.64,96.75,96.62,96.75,69957.0,93.0086,93.1144,92.9893,93.1144,69957.0
2023-06-02 15:00:00,96.75,96.94,96.75,96.86,108060.0,93.1144,93.2973,93.1144,93.2203,108060.0
2023-06-02 15:10:00,96.86,96.98,96.81,96.96,68825.0,93.2203,93.3358,93.1722,93.3165,68825.0
2023-06-02 15:20:00,96.95,96.99,96.85,96.94,75536.0,93.3069,93.3454,93.2107,93.2973,75536.0
2023-06-02 15:30:00,96.93,97.09,96.93,97.07,98541.0,93.2877,93.4416,93.2877,93.4224,98541.0
2023-06-02 15:40:00,97.06,97.15,96.95,97.04,107674.0,93.4128,93.4994,93.3069,93.3935,107674.0
2023-06-02 15:50:00,97.03,97.17,96.94,97.06,166191.0,93.3839,93.5186,93.2973,93.4128,166191.0
2023-06-05 09:30:00,96.15,96.71,95.83,95.88,505410.0,92.537,93.0759,92.229,92.2771,505410.0
2023-06-05 09:40:00,95.87,95.96,95.56,95.69,609189.0,92.2675,92.3541,91.9691,92.0943,609189.0
2023-06-05 09:50:00,95.69,95.7,95.0,95.18,144553.0,92.0943,92.1039,91.4302,91.6034,144553.0
2023-06-05 10:00:00,95.17,95.47,94.47,94.5,546418.0,91.5938,91.8825,90.9201,90.949,546418.0
2023-06-05 10:10:00,94.5,94.5,94.11,94.3,679710.0,90.949,90.949,90.5736,90.7565,679710.0
2023-06-05 10:20:00,94.3,94.42,94.08,94.09,338545.0,90.7565,90.872,90.5448,90.5544,338545.0
2023-06-05 10:30:00,94.11,94.65,94.1,94.55,244954.0,90.5736,91.0933,90.564,90.9971,244954.0
2023-06-05 10:40:00,94.55,94.86,94.51,94.86,235228.0,90.9971,91.2954,90.9586,91.2954,235228.0
2023-06-05 10:50:00,94.87,94.93,94.66,94.74,130002.0,91.3051,91.3628,91.103,91.18,130002.0
2023-06-05 11:00:00,94.75,95.09,94.75,95.08,117560.0,91.1896,91.5168,91.1896,91.5072,117560.0
2023-06-05 11:10:00,95.08,95.13,94.99,95.07,73927.0,91.5072,91.5553,91.4206,91.4976,73927.0
2023-06-05 11:20:00,95.08,95.18,94.95,95.16,116956.0,91.5072,91.6034,91.3821,91.5842,116956.0
2023-06-05 11:30:00,95.15,95.24,95.05,95.17,109428.0,91.5745,91.6612,91.4783,91.5938,109428.0
2023-06-05 11:40:00,95.17,95.35,95.15,95.32,59592.0,91.5938,91.767,91.5745,91.7382,59592.0
2023-06-05 11:50:00,95.31,95.36,95.17,95.22,111492.0,91.7285,91.7767,91.5938,91.6419,111492.0
2023-06-05 12:00:00,95.23,95.37,95.16,95.37,95355.0,91.6515,91.7863,91.5842,91.7863,95355.0
2023-06-05 12:10:00,95.37,95.49,95.32,95.43,73282.0,91.7863,91.9018,91.7382,91.844,73282.0
2023-06-05 12:20:00,95.43,95.58,95.37,95.55,60160.0,91.844,91.9884,91.7863,91.9595,60160.0
2023-06-05 12:30:00,95.56,95.6,95.44,95.46,75035.0,91.9691,92.0076,91.8537,91.8729,75035.0
2023-06-05 12:40:00,95.45,95.6,95.43,95.55,66519.0,91.8633,92.0076,91.844,91.9595,66519.0
2023-06-05 12:50:00,95.56,95.63,95.53,95.59,60516.0,91.9691,92.0365,91.9403,91.998,60516.0
2023-06-05 13:00:00,95.6,95.6,95.46,95.53,188822.0,92.0076,92.0076,91.8729,91.9403,188822.0
2023-06-05 13:10:00,95.54,95.55,95.31,95.46,82818.0,91.9499,91.9595,91.7285,91.8729,82818.0
2023-06-05 13:20:00,95.47,95.5,95.26,95.34,70043.0,91.8825,91.9114,91.6804,91.7574,70043.0
2023-06-05 13:30:00,95.33,95.33,95.12,95.17,71518.0,91.7478,91.7478,91.5457,91.5938,71518.0
2023-06-05 13:40:00,95.16,95.32,95.14,95.3,80086.0,91.5842,91.7382,91.5649,91.7189,80086.0
2023-06-05 13:50:00,95.3,95.45,95.25,95.4,99079.0,91.7189,91.8633,91.6708,91.8152,99079.0
2023-06-05 14:00:00,95.38,95.38,95.1,95.11,118187.0,91.7959,91.7959,91.5264,91.5361,118187.0
2023-06-05 14:10:00,95.11,95.3,95.08,95.3,103165.0,91.5361,91.7189,91.5072,91.7189,103165.0
2023-06-05 14:20:00,95.29,95.34,95.15,95.27,75626.0,91.7093,91.7574,91.5745,91.69,75626.0
2023-06-05 14:30:00,95.27,95.28,94.89,94.98,161875.0,91.69,91.6997,91.3243,91.4109,161875.0
2023-06-05 14:40:00,94.98,95.02,94.89,94.91,187261.0,91.4109,91.4494,91.3243,91.3436,187261.0
2023-06-05 14:50:00,94.9,95.12,94.8,95.12,206014.0,91.3339,91.5457,91.2377,91.5457,206014.0
2023-06-05 15:00:00,95.12,95.15,94.91,94.97,144536.0,91.5457,91.5745,91.3436,91.4013,144536.0
2023-06-05 15:10:00,94.98,95.14,94.95,95.07,213249.0,91.4109,91.5649,91.3821,91.4976,213249.0
2023-06-05 15:20:00,95.05,95.09,94.95,94.99,98483.0,91.4783,91.5168,91.3821,91.4206,98483.0
2023-06-05 15:30:00,94.98,95.09,94.92,95.08,151865.0,91.4109,91.5168,91.3532,91.5072,151865.0
2023-06-05 15:40:00,95.09,95.23,95.08,95.23,263438.0,91.5168,91.6515,91.5072,91.6515,263438.0
2023-06-05 15:50:00,95.22,95.28,95.02,95.09,416270.0,91.6419,91.6997,91.4494,91.5168,416270.0
2023-06-06 09:30:00,94.88,95.58,94.76,95.42,147019.0,91.3147,91.9884,91.1992,91.8344,147019.0
2023-06-06 09:40:00,95.48,95.97,95.42,95.88,140180.0,91.8921,92.3637,91.8344,92.2771,140180.0
2023-06-06 09:50:00,95.88,95.93,95.69,95.91,121088.0,92.2771,92.3252,92.0943,92.306,121088.0
2023-06-06 10:00:00,95.91,96.63,95.9,96.62,159105.0,92.306,92.9989,92.2964,92.9893,159105.0
2023-06-06 10:10:00,96.63,96.8,96.56,96.69,121539.0,92.9989,93.1625,92.9316,93.0567,121539.0
2023-06-06 10:20:00,96.7,96.92,96.65,96.87,155374.0,93.0663,93.278,93.0182,93.2299,155374.0
2023-06-06 10:30:00,96.88,97.1,96.83,96.9,231058.0,93.2395,93.4513,93.1914,93.2588,231058.0
2023-06-06 10:40:00,96.9,97.29,96.87,97.29,195088.0,93.2588,93.6341,93.2299,93.6341,195088.0
2023-06-06 10:50:00,97.27,97.53,97.23,97.53,178205.0,93.6149,93.8651,93.5764,93.8651,178205.0
2023-06-06 11:00:00,97.54,97.79,97.47,97.7,136467.0,93.8747,94.1153,93.8074,94.0287,136467.0
2023-06-06 11:10:00,97.7,97.87,97.65,97.87,164630.0,94.0287,94.1923,93.9806,94.1923,164630.0
2023-06-06 11:20:00,97.87,97.91,97.42,97.66,99571.0,94.1923,94.2308,93.7592,93.9902,99571.0
2023-06-06 11:30:00,97.67,97.96,97.62,97.93,110156.0,93.9999,94.279,93.9517,94.2501,110156.0
2023-06-06 11:40:00,97.92,98.1,97.79,97.98,166337.0,94.2405,94.4137,94.1153,94.2982,166337.0
2023-06-06 11:50:00,97.97,98.01,97.87,97.96,118789.0,94.2886,94.3271,94.1923,94.279,118789.0
2023-06-06 12:00:00,97.94,98.08,97.74,97.89,96175.0,94.2597,94.3944,94.0672,94.2116,96175.0
2023-06-06 12:10:00,97.9,97.96,97.8,97.94,113376.0,94.2212,94.279,94.125,94.2597,113376.0
2023-06-06 12:20:00,97.95,97.98,97.75,97.76,66100.0,94.2693,94.2982,94.0768,94.0865,66100.0
2023-06-06 12:30:00,97.76,97.82,97.64,97.67,47377.0,94.0865,94.1442,93.971,93.9999,47377.0
2023-06-06 12:40:00,97.65,97.74,97.57,97.58,45272.0,93.9806,94.0672,93.9036,93.9132,45272.0
2023-06-06 12:50:00,97.58,97.67,97.45,97.49,103211.0,93.9132,93.9999,93.7881,93.8266,103211.0
2023-06-06 13:00:00,97.5,97.58,97.45,97.54,109626.0,93.8362,93.9132,93.7881,93.8747,109626.0
2023-06-06 13:10:00,97.54,97.7,97.49,97.51,141906.0,93.8747,94.0287,93.8266,93.8459,141906.0
2023-06-06 13:20:00,97.5,97.5,97.22,97.36,99941.0,93.8362,93.8362,93.5668,93.7015,99941.0
2023-06-06 13:30:00,97.37,97.45,97.26,97.41,78225.0,93.7111,93.7881,93.6053,93.7496,78225.0
2023-06-06 13:40:00,97.41,97.45,97.32,97.4,52506.0,93.7496,93.7881,93.663,93.74,52506.0
2023-06-06 13:50:00,97.41,97.44,97.25,97.36,44908.0,93.7496,93.7785,93.5956,93.7015,44908.0
2023-06-06 14:00:00,97.32,97.32,97.19,97.3,66897.0,93.663,93.663,93.5379,93.6438,66897.0
2023-06-06 14:10:00,97.31,97.46,97.28,97.43,57844.0,93.6534,93.7977,93.6245,93.7689,57844.0
2023-06-06 14:20:00,97.43,97.6,97.41,97.59,71150.0,93.7689,93.9325,93.7496,93.9229,71150.0
2023-06-06 14:30:00,97.59,97.59,97.49,97.57,51671.0,93.9229,93.9229,93.8266,93.9036,51671.0
2023-06-06 14:40:00,97.57,97.69,97.55,97.65,40172.0,93.9036,94.0191,93.8844,93.9806,40172.0
2023-06-06 14:50:00,97.64,97.71,97.6,97.68,93537.0,93.971,94.0384,93.9325,94.0095,93537.0
2023-06-06 15:00:00,97.69,97.79,97.64,97.69,42070.0,94.0191,94.1153,93.971,94.0191,42070.0
2023-06-06 15:10:00,97.68,97.7,97.59,97.65,108180.0,94.0095,94.0287,93.9229,93.9806,108180.0
2023-06-06 15:20:00,97.65,97.81,97.62,97.8,130020.0,93.9806,94.1346,93.9517,94.125,130020.0
2023-06-06 15:30:00,97.8,97.92,97.75,97.76,101093.0,94.125,94.2405,94.0768,94.0865,101093.0
2023-06-06 15:40:00,97.76,97.97,97.7,97.79,99315.0,94.0865,94.2886,94.0287,94.1153,99315.0
2023-06-06 15:50:00,97.8,97.96,97.75,97.77,170742.0,94.125,94.279,94.0768,94.0961,170742.0
2023-06-07 09:30:00,98.05,99.05,97.9,98.88,297888.0,94.6976,95.6634,94.5527,95.4992,297888.0
2023-06-07 09:40:00,98.89,99.02,98.52,98.9,126433.0,95.5089,95.6345,95.1516,95.5186,126433.0
2023-06-07 09:50:00,98.91,99.52,98.9,99.52,126318.0,95.5282,96.1174,95.5186,96.1174,126318.0
2023-06-07 10:00:00,99.52,99.6,99.23,99.41,80652.0,96.1174,96.1946,95.8373,96.0111,80652.0
2023-06-07 10:10:00,99.43,99.66,99.15,99.26,88378.0,96.0304,96.2526,95.76,95.8663,88378.0
2023-06-07 10:20:00,99.23,99.44,99.12,99.26,47273.0,95.8373,96.0401,95.731,95.8663,47273.0
2023-06-07 10:30:00,99.28,99.44,98.96,99.11,108594.0,95.8856,96.0401,95.5765,95.7214,108594.0
2023-06-07 10:40:00,99.11,99.41,98.95,99.28,168740.0,95.7214,96.0111,95.5668,95.8856,168740.0
2023-06-07 10:50:00,99.27,99.55,99.03,99.45,82367.0,95.8759,96.1463,95.6441,96.0498,82367.0
2023-06-07 11:00:00,99.49,99.58,99.43,99.52,65080.0,96.0884,96.1753,96.0304,96.1174,65080.0
2023-06-07 11:10:00,99.52,99.63,99.47,99.52,89026.0,96.1174,96.2236,96.0691,96.1174,89026.0
2023-06-07 11:20:00,99.51,99.76,99.45,99.72,77789.0,96.1077,96.3492,96.0498,96.3105,77789.0
2023-06-07 11:30:00,99.73,99.92,99.71,99.73,54478.0,96.3202,96.5037,96.3009,96.3202,54478.0
2023-06-07 11:40:00,99.73,99.73,99.48,99.66,56355.0,96.3202,96.3202,96.0787,96.2526,56355.0
2023-06-07 11:50:00,99.66,99.67,99.26,99.3,37489.0,96.2526,96.2622,95.8663,95.9049,37489.0
2023-06-07 12:00:00,99.31,99.46,99.26,99.4,38659.0,95.9145,96.0594,95.8663,96.0015,38659.0
2023-06-07 12:10:00,99.39,99.56,99.37,99.49,68694.0,95.9918,96.156,95.9725,96.0884,68694.0
2023-06-07 12:20:00,99.49,99.51,99.38,99.48,70644.0,96.0884,96.1077,95.9821,96.0787,70644.0
2023-06-07 12:30:00,99.5,99.57,99.47,99.55,47296.0,96.098,96.1657,96.0691,96.1463,47296.0
2023-06-07 12:40:00,99.56,99.76,99.55,99.58,55513.0,96.156,96.3492,96.1463,96.1753,55513.0
2023-06-07 12:50:00,99.56,99.65,99.51,99.63,49130.0,96.156,96.2429,96.1077,96.2236,49130.0
2023-06-07 13:00:00,99.6,99.67,99.47,99.66,58525.0,96.1946,96.2622,96.0691,96.2526,58525.0
2023-06-07 13:10:00,99.66,99.7,99.51,99.55,56033.0,96.2526,96.2912,96.1077,96.1463,56033.0
2023-06-07 13:20:00,99.55,99.67,99.44,99.54,34374.0,96.1463,96.2622,96.0401,96.1367,34374.0
2023-06-07 13:30:00,99.52,99.6,99.34,99.34,35364.0,96.1174,96.1946,95.9435,95.9435,35364.0
2023-06-07 13:40:00,99.35,99.5,99.34,99.47,55764.0,95.9532,96.098,95.9435,96.0691,55764.0
2023-06-07 13:50:00,99.46,99.57,99.4,99.53,62906.0,96.0594,96.1657,96.0015,96.127,62906.0
2023-06-07 14:00:00,99.53,99.8,99.53,99.76,84431.0,96.127,96.3878,96.127,96.3492,84431.0
2023-06-07 14:10:00,99.77,99.88,99.61,99.88,85577.0,96.3588,96.4651,96.2043,96.4651,85577.0
2023-06-07 14:20:00,99.88,99.94,99.75,99.84,46340.0,96.4651,96.523,96.3395,96.4264,46340.0
2023-06-07 14:30:00,99.84,99.88,99.71,99.87,77506.0,96.4264,96.4651,96.3009,96.4554,77506.0
2023-06-07 14:40:00,99.85,99.91,99.79,99.86,88784.0,96.4361,96.494,96.3781,96.4457,88784.0
2023-06-07 14:50:00,99.84,100.0,99.83,99.99,80784.0,96.4264,96.5809,96.4168,96.5713,80784.0
2023-06-07 15:00:00,99.98,100.1,99.97,100.04,111077.0,96.5616,96.6775,96.552,96.6196,111077.0
2023-06-07 15:10:00,100.04,100.12,99.95,99.98,141414.0,96.6196,96.6968,96.5327,96.5616,141414.0
2023-06-07 15:20:00,99.99,100.08,99.9,99.99,104520.0,96.5713,96.6582,96.4844,96.5713,104520.0
2023-06-07 15:30:00,99.98,100.05,99.82,99.85,90115.0,96.5616,96.6292,96.4071,96.4361,90115.0
2023-06-07 15:40:00,99.86,99.98,99.77,99.93,83859.0,96.4457,96.5616,96.3588,96.5133,83859.0
2023-06-07 15:50:00,99.96,100.08,99.79,99.81,209621.0,96.5423,96.6582,96.3781,96.3974,209621.0
2023-06-08 09:30:00,99.45,99.86,99.14,99.26,120540.0,96.0498,96.4457,95.7504,95.8663,120540.0
2023-06-08 09:40:00,99.25,99.48,98.69,98.78,119341.0,95.8566,96.0787,95.3157,95.4027,119341.0
2023-06-08 09:50:00,98.78,98.84,98.48,98.76,55548.0,95.4027,95.4606,95.1129,95.3833,55548.0
2023-06-08 10:00:00,98.77,98.91,98.7,98.71,92047.0,95.393,95.5282,95.3254,95.3351,92047.0
2023-06-08 10:10:00,98.73,98.87,98.61,98.75,66156.0,95.3544,95.4896,95.2385,95.3737,66156.0
2023-06-08 10:20:00,98.78,98.91,98.59,98.74,44211.0,95.4027,95.5282,95.2192,95.364,44211.0
2023-06-08 10:30:00,98.74,98.86,98.66,98.73,40234.0,95.364,95.4799,95.2868,95.3544,40234.0
2023-06-08 10:40:00,98.77,98.84,98.66,98.7,52217.0,95.393,95.4606,95.2868,95.3254,52217.0
2023-06-08 10:50:00,98.7,98.78,98.56,98.65,42490.0,95.3254,95.4027,95.1902,95.2771,42490.0
2023-06-08 11:00:00,98.66,98.67,98.41,98.42,36186.0,95.2868,95.2964,95.0453,95.055,36186.0
2023-06-08 11:10:00,98.41,98.52,98.34,98.49,60991.0,95.0453,95.1516,94.9777,95.1226,60991.0
2023-06-08 11:20:00,98.49,98.92,98.46,98.92,117717.0,95.1226,95.5379,95.0936,95.5379,117717.0
2023-06-08 11:30:00,98.91,99.01,98.76,98.92,68689.0,95.5282,95.6248,95.3833,95.5379,68689.0
2023-06-08 11:40:00,98.93,99.0,98.81,98.84,48917.0,95.5475,95.6151,95.4316,95.4606,48917.0
2023-06-08 11:50:00,98.83,98.87,98.74,98.78,68643.0,95.451,95.4896,95.364,95.4027,68643.0
2023-06-08 12:00:00,98.77,99.03,98.74,98.96,56156.0,95.393,95.6441,95.364,95.5765,56156.0
2023-06-08 12:10:00,98.95,99.01,98.85,98.86,68138.0,95.5668,95.6248,95.4703,95.4799,68138.0
2023-06-08 12:20:00,98.86,99.08,98.82,99.06,48521.0,95.4799,95.6924,95.4413,95.6731,48521.0
2023-06-08 12:30:00,99.06,99.06,98.94,98.96,44338.0,95.6731,95.6731,95.5572,95.5765,44338.0
2023-06-08 12:40:00,98.95,99.07,98.92,98.98,37042.0,95.5668,95.6827,95.5379,95.5958,37042.0
2023-06-08 12:50:00,98.98,99.11,98.95,99.06,29496.0,95.5958,95.7214,95.5668,95.6731,29496.0
2023-06-08 13:00:00,99.05,99.19,99.03,99.18,40483.0,95.6634,95.7986,95.6441,95.789,40483.0
2023-06-08 13:10:00,99.17,99.3,99.08,99.28,43769.0,95.7793,95.9049,95.6924,95.8856,43769.0
2023-06-08 13:20:00,99.29,99.4,99.21,99.35,52615.0,95.8952,96.0015,95.818,95.9532,52615.0
2023-06-08 13:30:00,99.36,99.4,99.21,99.21,42533.0,95.9628,96.0015,95.818,95.818,42533.0
2023-06-08 13:40:00,99.22,99.25,99.06,99.1,20736.0,95.8276,95.8566,95.6731,95.7117,20736.0
2023-06-08 13:50:00,99.11,99.23,99.1,99.21,103995.0,95.7214,95.8373,95.7117,95.818,103995.0
2023-06-08 14:00:00,99.22,99.22,99.1,99.1,37225.0,95.8276,95.8276,95.7117,95.7117,37225.0
2023-06-08 14:10:00,99.1,99.18,99.05,99.18,32364.0,95.7117,95.789,95.6634,95.789,32364.0
2023-06-08 14:20:00,99.19,99.28,99.16,99.27,49020.0,95.7986,95.8856,95.7697,95.8759,49020.0
2023-06-08 14:30:00,99.28,99.46,99.28,99.46,87621.0,95.8856,96.0594,95.8856,96.0594,87621.0
2023-06-08 14:40:00,99.47,99.48,99.3,99.31,97834.0,96.0691,96.0787,95.9049,95.9145,97834.0
2023-06-08 14:50:00,99.31,99.4,99.29,99.37,47118.0,95.9145,96.0015,95.8952,95.9725,47118.0
2023-06-08 15:00:00,99.37,99.4,99.29,99.35,84434.0,95.9725,96.0015,95.8952,95.9532,84434.0
2023-06-08 15:10:00,99.36,99.37,99.17,99.22,56942.0,95.9628,95.9725,95.7793,95.8276,56942.0
2023-06-08 15:20:00,99.22,99.32,99.21,99.27,48827.0,95.8276,95.9242,95.818,95.8759,48827.0
2023-06-08 15:30:00,99.27,99.27,99.13,99.14,70597.0,95.8759,95.8759,95.7407,95.7504,70597.0
2023-06-08 15:40:00,99.14,99.29,99.14,99.24,58600.0,95.7504,95.8952,95.7504,95.8469,58600.0
2023-06-08 15:50:00,99.27,99.32,99.09,99.19,138136.0,95.8759,95.9242,95.7021,95.7986,138136.0
2023-06-09 09:30:00,99.18,99.2,98.64,98.84,238502.0,95.789,95.8083,95.2674,95.4606,238502.0
2023-06-09 09:40:00,98.85,99.02,98.57,98.62,89151.0,95.4703,95.6345,95.1998,95.2481,89151.0
2023-06-09 09:50:00,98.65,98.8,98.59,98.61,59050.0,95.2771,95.422,95.2192,95.2385,59050.0
2023-06-09 10:00:00,98.63,98.94,98.63,98.88,61727.0,95.2578,95.5572,95.2578,95.4992,61727.0
2023-06-09 10:10:00,98.88,98.95,98.76,98.94,151803.0,95.4992,95.5668,95.3833,95.5572,151803.0
2023-06-09 10:20:00,98.94,99.01,98.78,98.99,112463.0,95.5572,95.6248,95.4027,95.6055,112463.0
2023-06-09 10:30:00,99.0,99.05,98.81,98.92,78021.0,95.6151,95.6634,95.4316,95.5379,78021.0
2023-06-09 10:40:00,98.91,99.09,98.73,98.95,117239.0,95.5282,95.7021,95.3544,95.5668,117239.0
2023-06-09 10:50:00,98.95,98.98,98.78,98.88,68587.0,95.5668,95.5958,95.4027,95.4992,68587.0
2023-06-09 11:00:00,98.87,98.94,98.65,98.65,47388.0,95.4896,95.5572,95.2771,95.2771,47388.0
2023-06-09 11:10:00,98.64,98.65,98.42,98.49,77260.0,95.2674,95.2771,95.055,95.1226,77260.0
2023-06-09 11:20:00,98.49,98.54,98.24,98.3,91549.0,95.1226,95.1709,94.8811,94.9391,91549.0
2023-06-09 11:30:00,98.29,98.37,98.11,98.31,78365.0,94.9294,95.0067,94.7556,94.9487,78365.0
2023-06-09 11:40:00,98.33,98.55,98.32,98.45,82114.0,94.968,95.1805,94.9584,95.0839,82114.0
2023-06-09 11:50:00,98.45,98.47,98.3,98.33,33462.0,95.0839,95.1033,94.9391,94.968,33462.0
2023-06-09 12:00:00,98.32,98.42,98.22,98.3,43960.0,94.9584,95.055,94.8618,94.9391,43960.0
2023-06-09 12:10:00,98.3,98.43,98.3,98.38,32959.0,94.9391,95.0646,94.9391,95.0163,32959.0
2023-06-09 12:20:00,98.4,98.41,98.28,98.35,41671.0,95.0357,95.0453,94.9198,94.9874,41671.0
2023-06-09 12:30:00,98.35,98.44,98.24,98.26,28976.0,94.9874,95.0743,94.8811,94.9004,28976.0
2023-06-09 12:40:00,98.24,98.31,98.21,98.31,34731.0,94.8811,94.9487,94.8522,94.9487,34731.0
2023-06-09 12:50:00,98.33,98.41,98.26,98.41,23522.0,94.968,95.0453,94.9004,95.0453,23522.0
2023-06-09 13:00:00,98.38,98.45,98.33,98.42,40270.0,95.0163,95.0839,94.968,95.055,40270.0
2023-06-09 13:10:00,98.41,98.41,98.31,98.31,46620.0,95.0453,95.0453,94.9487,94.9487,46620.0
2023-06-09 13:20:00,98.31,98.35,98.28,98.34,51926.0,94.9487,94.9874,94.9198,94.9777,51926.0
2023-06-09 13:30:00,98.33,98.39,98.27,98.33,35144.0,94.968,95.026,94.9101,94.968,35144.0
2023-06-09 13:40:00,98.33,98.39,98.29,98.3,105230.0,94.968,95.026,94.9294,94.9391,105230.0
2023-06-09 13:50:00,98.3,98.35,98.23,98.34,58511.0,94.9391,94.9874,94.8715,94.9777,58511.0
2023-06-09 14:00:00,98.35,98.35,98.26,98.29,68200.0,94.9874,94.9874,94.9004,94.9294,68200.0
2023-06-09 14:10:00,98.3,98.38,98.29,98.37,59112.0,94.9391,95.0163,94.9294,95.0067,59112.0
2023-06-09 14:20:00,98.37,98.45,98.3,98.31,50590.0,95.0067,95.0839,94.9391,94.9487,50590.0
2023-06-09 14:30:00,98.32,98.34,98.17,98.17,49096.0,94.9584,94.9777,94.8135,94.8135,49096.0
2023-06-09 14:40:00,98.17,98.29,98.16,98.23,36621.0,94.8135,94.9294,94.8039,94.8715,36621.0
2023-06-09 14:50:00,98.25,98.29,98.18,98.28,52972.0,94.8908,94.9294,94.8232,94.9198,52972.0
2023-06-09 15:00:00,98.29,98.44,98.22,98.24,92065.0,94.9294,95.0743,94.8618,94.8811,92065.0
2023-06-09 15:10:00,98.24,98.37,98.21,98.35,46276.0,94.8811,95.0067,94.8522,94.9874,46276.0
2023-06-09 15:20:00,98.35,98.36,98.23,98.28,88168.0,94.9874,94.997,94.8715,94.9198,88168.0
2023-06-09 15:30:00,98.27,98.33,98.14,98.26,111832.0,94.9101,94.968,94.7845,94.9004,111832.0
2023-06-09 15:40:00,98.26,98.3,98.23,98.28,60584.0,94.9004,94.9391,94.8715,94.9198,60584.0
2023-06-09 15:50:00,98.27,98.39,98.21,98.36,104827.0,94.9101,95.026,94.8522,94.997,104827.0
2023-06-12 09:30:00,98.44,98.56,97.86,98.18,182834.0,95.0743,95.1902,94.5141,94.8232,182834.0
2023-06-12 09:40:00,98.21,98.55,98.18,98.35,170888.0,94.8522,95.1805,94.8232,94.9874,170888.0
2023-06-12 09:50:00,98.33,98.88,98.33,98.88,108714.0,94.968,95.4992,94.968,95.4992,108714.0
2023-06-12 10:00:00,98.9,98.95,98.77,98.93,74363.0,95.5186,95.5668,95.393,95.5475,74363.0
2023-06-12 10:10:00,98.97,99.19,98.91,99.12,45613.0,95.5862,95.7986,95.5282,95.731,45613.0
2023-06-12 10:20:00,99.11,99.11,98.5,98.73,102772.0,95.7214,95.7214,95.1322,95.3544,102772.0
2023-06-12 10:30:00,98.73,98.73,98.28,98.3,69339.0,95.3544,95.3544,94.9198,94.9391,69339.0
2023-06-12 10:40:00,98.28,98.47,98.28,98.35,35620.0,94.9198,95.1033,94.9198,94.9874,35620.0
2023-06-12 10:50:00,98.36,98.64,98.28,98.6,63562.0,94.997,95.2674,94.9198,95.2288,63562.0
2023-06-12 11:00:00,98.63,98.8,98.63,98.71,51917.0,95.2578,95.422,95.2578,95.3351,51917.0
2023-06-12 11:10:00,98.73,98.96,98.68,98.8,74310.0,95.3544,95.5765,95.3061,95.422,74310.0
2023-06-12 11:20:00,98.79,98.79,98.51,98.58,70982.0,95.4123,95.4123,95.1419,95.2095,70982.0
2023-06-12 11:30:00,98.59,98.61,98.39,98.44,53397.0,95.2192,95.2385,95.026,95.0743,53397.0
2023-06-12 11:40:00,98.45,98.48,98.34,98.46,148551.0,95.0839,95.1129,94.9777,95.0936,148551.0
2023-06-12 11:50:00,98.47,98.56,98.38,98.51,32198.0,95.1033,95.1902,95.0163,95.1419,32198.0
2023-06-12 12:00:00,98.5,98.66,98.49,98.58,46852.0,95.1322,95.2868,95.1226,95.2095,46852.0
2023-06-12 12:10:00,98.57,98.69,98.53,98.61,83095.0,95.1998,95.3157,95.1612,95.2385,83095.0
2023-06-12 12:20:00,98.62,98.73,98.58,98.65,67191.0,95.2481,95.3544,95.2095,95.2771,67191.0
2023-06-12 12:30:00,98.65,98.73,98.59,98.67,50310.0,95.2771,95.3544,95.2192,95.2964,50310.0
2023-06-12 12:40:00,98.67,98.69,98.57,98.63,79163.0,95.2964,95.3157,95.1998,95.2578,79163.0
2023-06-12 12:50:00,98.64,98.67,98.6,98.67,39018.0,95.2674,95.2964,95.2288,95.2964,39018.0
2023-06-12 13:00:00,98.67,98.7,98.52,98.57,77127.0,95.2964,95.3254,95.1516,95.1998,77127.0
2023-06-12 13:10:00,98.56,98.62,98.46,98.49,46227.0,95.1902,95.2481,95.0936,95.1226,46227.0
2023-06-12 13:20:00,98.49,98.52,98.39,98.42,27825.0,95.1226,95.1516,95.026,95.055,27825.0
2023-06-12 13:30:00,98.4,98.43,98.3,98.41,94394.0,95.0357,95.0646,94.9391,95.0453,94394.0
2023-06-12 13:40:00,98.41,98.57,98.4,98.56,35429.0,95.0453,95.1998,95.0357,95.1902,35429.0
2023-06-12 13:50:00,98.55,98.6,98.51,98.59,45667.0,95.1805,95.2288,95.1419,95.2192,45667.0
2023-06-12 14:00:00,98.59,98.66,98.5,98.65,55566.0,95.2192,95.2868,95.1322,95.2771,55566.0
2023-06-12 14:10:00,98.65,98.67,98.55,98.56,32564.0,95.2771,95.2964,95.1805,95.1902,32564.0
2023-06-12 14:20:00,98.58,98.68,98.54,98.61,59665.0,95.2095,95.3061,95.1709,95.2385,59665.0
2023-06-12 14:30:00,98.61,98.76,98.59,98.6,66970.0,95.2385,95.3833,95.2192,95.2288,66970.0
2023-06-12 14:40:00,98.61,98.75,98.6,98.72,51792.0,95.2385,95.3737,95.2288,95.3447,51792.0
2023-06-12 14:50:00,98.72,98.75,98.64,98.67,47485.0,95.3447,95.3737,95.2674,95.2964,47485.0
2023-06-12 15:00:00,98.68,98.8,98.65,98.79,61098.0,95.3061,95.422,95.2771,95.4123,61098.0
2023-06-12 15:10:00,98.79,99.0,98.76,98.88,76044.0,95.4123,95.6151,95.3833,95.4992,76044.0
2023-06-12 15:20:00,98.88,98.92,98.73,98.85,67264.0,95.4992,95.5379,95.3544,95.4703,67264.0
2023-06-12 15:30:00,98.85,98.9,98.77,98.84,53707.0,95.4703,95.5186,95.393,95.4606,53707.0
2023-06-12 15:40:00,98.85,98.86,98.63,98.67,98251.0,95.4703,95.4799,95.2578,95.2964,98251.0
2023-06-12 15:50:00,98.67,98.76,98.53,98.63,260698.0,95.2964,95.3833,95.1612,95.2578,260698.0
2023-06-13 09:30:00,99.0,99.35,98.81,99.35,143517.0,95.6151,95.9532,95.4316,95.9532,143517.0
2023-06-13 09:40:00,99.33,99.77,99.29,99.64,154599.0,95.9339,96.3588,95.8952,96.2333,154599.0
2023-06-13 09:50:00,99.64,99.69,99.31,99.35,57127.0,96.2333,96.2815,95.9145,95.9532,57127.0
2023-06-13 10:00:00,99.36,99.96,99.28,99.92,66586.0,95.9628,96.5423,95.8856,96.5037,66586.0
2023-06-13 10:10:00,99.9,100.06,99.68,99.8,323795.0,96.4844,96.6389,96.2719,96.3878,323795.0
2023-06-13 10:20:00,99.83,100.24,99.8,100.24,57981.0,96.4168,96.8127,96.3878,96.8127,57981.0
2023-06-13 10:30:00,100.24,100.28,99.86,99.94,78321.0,96.8127,96.8514,96.4457,96.523,78321.0
2023-06-13 10:40:00,99.97,99.97,99.79,99.83,70140.0,96.552,96.552,96.3781,96.4168,70140.0
2023-06-13 10:50:00,99.83,99.87,99.61,99.62,52540.0,96.4168,96.4554,96.2043,96.2139,52540.0
2023-06-13 11:00:00,99.64,99.68,99.41,99.44,42888.0,96.2333,96.2719,96.0111,96.0401,42888.0
2023-06-13 11:10:00,99.48,99.66,99.42,99.58,51317.0,96.0787,96.2526,96.0208,96.1753,51317.0
2023-06-13 11:20:00,99.57,99.73,99.57,99.69,51515.0,96.1657,96.3202,96.1657,96.2815,51515.0
2023-06-13 11:30:00,99.7,99.74,99.41,99.43,80865.0,96.2912,96.3298,96.0111,96.0304,80865.0
2023-06-13 11:40:00,99.43,99.65,99.42,99.51,45642.0,96.0304,96.2429,96.0208,96.1077,45642.0
2023-06-13 11:50:00,99.51,99.62,99.43,99.43,50735.0,96.1077,96.2139,96.0304,96.0304,50735.0
2023-06-13 12:00:00,99.43,99.55,99.33,99.52,37934.0,96.0304,96.1463,95.9339,96.1174,37934.0
2023-06-13 12:10:00,99.51,99.71,99.49,99.69,204700.0,96.1077,96.3009,96.0884,96.2815,204700.0
2023-06-13 12:20:00,99.7,99.74,99.58,99.72,73059.0,96.2912,96.3298,96.1753,96.3105,73059.0
2023-06-13 12:30:00,99.73,99.81,99.69,99.73,54151.0,96.3202,96.3974,96.2815,96.3202,54151.0
2023-06-13 12:40:00,99.77,99.8,99.72,99.73,23852.0,96.3588,96.3878,96.3105,96.3202,23852.0
2023-06-13 12:50:00,99.73,99.78,99.69,99.73,34017.0,96.3202,96.3685,96.2815,96.3202,34017.0
2023-06-13 13:00:00,99.72,99.77,99.58,99.65,30163.0,96.3105,96.3588,96.1753,96.2429,30163.0
2023-06-13 13:10:00,99.67,99.67,99.57,99.64,30330.0,96.2622,96.2622,96.1657,96.2333,30330.0
2023-06-13 13:20:00,99.63,99.72,99.6,99.7,48191.0,96.2236,96.3105,96.1946,96.2912,48191.0
2023-06-13 13:30:00,99.69,99.71,99.59,99.64,59357.0,96.2815,96.3009,96.185,96.2333,59357.0
2023-06-13 13:40:00,99.64,99.72,99.63,99.7,40852.0,96.2333,96.3105,96.2236,96.2912,40852.0
2023-06-13 13:50:00,99.71,99.71,99.58,99.67,39353.0,96.3009,96.3009,96.1753,96.2622,39353.0
2023-06-13 14:00:00,99.66,99.74,99.56,99.57,36258.0,96.2526,96.3298,96.156,96.1657,36258.0
2023-06-13 14:10:00,99.56,99.56,99.42,99.5,33808.0,96.156,96.156,96.0208,96.098,33808.0
2023-06-13 14:20:00,99.52,99.6,99.36,99.42,44652.0,96.1174,96.1946,95.9628,96.0208,44652.0
2023-06-13 14:30:00,99.39,99.45,99.3,99.45,35703.0,95.9918,96.0498,95.9049,96.0498,35703.0
2023-06-13 14:40:00,99.45,99.51,99.32,99.45,63597.0,96.0498,96.1077,95.9242,96.0498,63597.0
2023-06-13 14:50:00,99.44,99.61,99.43,99.58,48302.0,96.0401,96.2043,96.0304,96.1753,48302.0
2023-06-13 15:00:00,99.59,99.75,99.59,99.7,63598.0,96.185,96.3395,96.185,96.2912,63598.0
2023-06-13 15:10:00,99.7,99.74,99.62,99.65,67704.0,96.2912,96.3298,96.2139,96.2429,67704.0
2023-06-13 15:20:00,99.64,99.74,99.59,99.65,70887.0,96.2333,96.3298,96.185,96.2429,70887.0
2023-06-13 15:30:00,99.66,99.87,99.62,99.72,271464.0,96.2526,96.4554,96.2139,96.3105,271464.0
2023-06-13 15:40:00,99.73,99.75,99.51,99.54,113650.0,96.3202,96.3395,96.1077,96.1367,113650.0
2023-06-13 15:50:00,99.56,99.64,99.44,99.46,1112953.0,96.156,96.2333,96.0401,96.0594,1112953.0
2023-06-14 09:30:00,99.72,100.21,99.45,100.03,385398.0,96.3105,96.7838,96.0498,96.6099,385398.0
2023-06-14 09:40:00,100.08,100.08,99.71,99.72,81732.0,96.6582,96.6582,96.3009,96.3105,81732.0
2023-06-14 09:50:00,99.76,99.91,99.39,99.54,61808.0,96.3492,96.494,95.9918,96.1367,61808.0
2023-06-14 10:00:00,99.55,99.66,99.43,99.66,62396.0,96.1463,96.2526,96.0304,96.2526,62396.0
2023-06-14 10:10:00,99.67,99.67,99.45,99.45,105116.0,96.2622,96.2622,96.0498,96.0498,105116.0
2023-06-14 10:20:00,99.47,99.48,99.24,99.31,195040.0,96.0691,96.0787,95.8469,95.9145,195040.0
2023-06-14 10:30:00,99.31,99.48,99.27,99.4,41604.0,95.9145,96.0787,95.8759,96.0015,41604.0
2023-06-14 10:40:00,99.39,99.5,99.2,99.28,39049.0,95.9918,96.098,95.8083,95.8856,39049.0
2023-06-14 10:50:00,99.29,99.34,99.21,99.32,46750.0,95.8952,95.9435,95.818,95.9242,46750.0
2023-06-14 11:00:00,99.33,99.5,99.27,99.33,45385.0,95.9339,96.098,95.8759,95.9339,45385.0
2023-06-14 11:10:00,99.31,99.51,99.29,99.51,28637.0,95.9145,96.1077,95.8952,96.1077,28637.0
2023-06-14 11:20:00,99.52,99.69,99.51,99.56,106347.0,96.1174,96.2815,96.1077,96.156,106347.0
2023-06-14 11:30:00,99.56,99.58,99.43,99.5,107517.0,96.156,96.1753,96.0304,96.098,107517.0
2023-06-14 11:40:00,99.48,99.59,99.41,99.56,36025.0,96.0787,96.185,96.0111,96.156,36025.0
2023-06-14 11:50:00,99.57,99.58,99.31,99.38,47744.0,96.1657,96.1753,95.9145,95.9821,47744.0
2023-06-14 12:00:00,99.37,99.38,99.11,99.13,64756.0,95.9725,95.9821,95.7214,95.7407,64756.0
2023-06-14 12:10:00,99.13,99.33,99.06,99.32,50565.0,95.7407,95.9339,95.6731,95.9242,50565.0
2023-06-14 12:20:00,99.31,99.35,99.15,99.23,42618.0,95.9145,95.9532,95.76,95.8373,42618.0
2023-06-14 12:30:00,99.23,99.23,99.05,99.11,131651.0,95.8373,95.8373,95.6634,95.7214,131651.0
2023-06-14 12:40:00,99.12,99.17,99.05,99.09,79163.0,95.731,95.7793,95.6634,95.7021,79163.0
2023-06-14 12:50:00,99.08,99.12,99.02,99.08,81540.0,95.6924,95.731,95.6345,95.6924,81540.0
2023-06-14 13:00:00,99.07,99.08,98.96,98.98,77343.0,95.6827,95.6924,95.5765,95.5958,77343.0
2023-06-14 13:10:00,99.0,99.01,98.82,98.84,125873.0,95.6151,95.6248,95.4413,95.4606,125873.0
2023-06-14 13:20:00,98.82,98.87,98.75,98.85,41030.0,95.4413,95.4896,95.3737,95.4703,41030.0
2023-06-14 13:30:00,98.84,98.86,98.74,98.83,78089.0,95.4606,95.4799,95.364,95.451,78089.0
2023-06-14 13:40:00,98.83,98.95,98.78,98.92,38862.0,95.451,95.5668,95.4027,95.5379,38862.0
2023-06-14 13:50:00,98.91,98.92,98.78,98.78,174600.0,95.5282,95.5379,95.4027,95.4027,174600.0
2023-06-14 14:00:00,98.68,98.75,97.9,98.18,129674.0,95.3061,95.3737,94.5527,94.8232,129674.0
2023-06-14 14:10:00,98.17,98.42,97.91,98.02,196354.0,94.8135,95.055,94.5624,94.6686,196354.0
2023-06-14 14:20:00,97.98,98.1,97.72,97.85,212072.0,94.63,94.7459,94.3789,94.5045,212072.0
2023-06-14 14:30:00,97.83,98.22,97.76,98.03,182323.0,94.4851,94.8618,94.4175,94.6783,182323.0
2023-06-14 14:40:00,98.04,98.43,98.0,98.42,231933.0,94.688,95.0646,94.6493,95.055,231933.0
2023-06-14 14:50:00,98.43,98.59,98.2,98.41,153133.0,95.0646,95.2192,94.8425,95.0453,153133.0
2023-06-14 15:00:00,98.43,98.85,98.38,98.8,160952.0,95.0646,95.4703,95.0163,95.422,160952.0
2023-06-14 15:10:00,98.79,98.8,98.1,98.27,158176.0,95.4123,95.422,94.7459,94.9101,158176.0
2023-06-14 15:20:00,98.27,98.69,98.2,98.45,133881.0,94.9101,95.3157,94.8425,95.0839,133881.0
2023-06-14 15:30:00,98.44,98.55,98.3,98.48,130553.0,95.0743,95.1805,94.9391,95.1129,130553.0
2023-06-14 15:40:00,98.48,98.5,98.03,98.06,217253.0,95.1129,95.1322,94.6783,94.7073,217253.0
2023-06-14 15:50:00,98.03,98.26,97.79,98.26,282646.0,94.6783,94.9004,94.4465,94.9004,282646.0
2023-06-15 09:30:00,97.82,98.34,97.82,98.31,157531.0,94.4755,94.9777,94.4755,94.9487,157531.0
2023-06-15 09:40:00,98.28,98.38,97.96,98.27,174617.0,94.9198,95.0163,94.6107,94.9101,174617.0
2023-06-15 09:50:00,98.27,98.44,98.2,98.41,138165.0,94.9101,95.0743,94.8425,95.0453,138165.0
2023-06-15 10:00:00,98.43,98.61,98.33,98.39,103916.0,95.0646,95.2385,94.968,95.026,103916.0
2023-06-15 10:10:00,98.4,98.51,98.23,98.36,65494.0,95.0357,95.1419,94.8715,94.997,65494.0
2023-06-15 10:20:00,98.38,98.45,98.28,98.38,64567.0,95.0163,95.0839,94.9198,95.0163,64567.0
2023-06-15 10:30:00,98.38,98.4,97.95,98.01,84537.0,95.0163,95.0357,94.601,94.659,84537.0
2023-06-15 10:40:00,97.99,98.26,97.96,98.18,63091.0,94.6397,94.9004,94.6107,94.8232,63091.0
2023-06-15 10:50:00,98.19,98.2,97.92,98.01,216259.0,94.8328,94.8425,94.5721,94.659,216259.0
2023-06-15 11:00:00,98.01,98.06,97.89,98.0,68997.0,94.659,94.7073,94.5431,94.6493,68997.0
2023-06-15 11:10:00,98.02,98.26,97.95,98.2,109165.0,94.6686,94.9004,94.601,94.8425,109165.0
2023-06-15 11:20:00,98.21,98.55,98.2,98.54,90603.0,94.8522,95.1805,94.8425,95.1709,90603.0
2023-06-15 11:30:00,98.54,98.59,98.43,98.56,98284.0,95.1709,95.2192,95.0646,95.1902,98284.0
2023-06-15 11:40:00,98.56,98.6,98.31,98.33,314070.0,95.1902,95.2288,94.9487,94.968,314070.0
2023-06-15 11:50:00,98.33,98.4,98.26,98.34,64034.0,94.968,95.0357,94.9004,94.9777,64034.0
2023-06-15 12:00:00,98.34,98.4,98.31,98.35,78491.0,94.9777,95.0357,94.9487,94.9874,78491.0
2023-06-15 12:10:00,98.34,98.36,98.17,98.27,59525.0,94.9777,94.997,94.8135,94.9101,59525.0
2023-06-15 12:20:00,98.26,98.31,98.21,98.27,44985.0,94.9004,94.9487,94.8522,94.9101,44985.0
2023-06-15 12:30:00,98.28,98.37,98.2,98.31,88108.0,94.9198,95.0067,94.8425,94.9487,88108.0
2023-06-15 12:40:00,98.3,98.35,98.24,98.3,44959.0,94.9391,94.9874,94.8811,94.9391,44959.0
2023-06-15 12:50:00,98.31,98.33,98.19,98.29,57454.0,94.9487,94.968,94.8328,94.9294,57454.0
2023-06-15 13:00:00,98.29,98.3,98.07,98.14,53744.0,94.9294,94.9391,94.7169,94.7845,53744.0
2023-06-15 13:10:00,98.13,98.22,98.07,98.11,53022.0,94.7749,94.8618,94.7169,94.7556,53022.0
2023-06-15 13:20:00,98.11,98.2,98.09,98.2,61724.0,94.7556,94.8425,94.7363,94.8425,61724.0
2023-06-15 13:30:00,98.21,98.29,98.2,98.27,59381.0,94.8522,94.9294,94.8425,94.9101,59381.0
2023-06-15 13:40:00,98.27,98.52,98.27,98.52,82879.0,94.9101,95.1516,94.9101,95.1516,82879.0
2023-06-15 13:50:00,98.52,98.64,98.5,98.6,100136.0,95.1516,95.2674,95.1322,95.2288,100136.0
2023-06-15 14:00:00,98.62,98.68,98.56,98.58,70425.0,95.2481,95.3061,95.1902,95.2095,70425.0
2023-06-15 14:10:00,98.58,98.63,98.47,98.5,86740.0,95.2095,95.2578,95.1033,95.1322,86740.0
2023-06-15 14:20:00,98.5,98.59,98.43,98.57,82685.0,95.1322,95.2192,95.0646,95.1998,82685.0
2023-06-15 14:30:00,98.58,98.82,98.56,98.75,132062.0,95.2095,95.4413,95.1902,95.3737,132062.0
2023-06-15 14:40:00,98.76,98.82,98.71,98.8,97519.0,95.3833,95.4413,95.3351,95.422,97519.0
2023-06-15 14:50:00,98.8,99.06,98.79,99.01,88267.0,95.422,95.6731,95.4123,95.6248,88267.0
2023-06-15 15:00:00,99.02,99.05,98.86,98.92,106894.0,95.6345,95.6634,95.4799,95.5379,106894.0
2023-06-15 15:10:00,98.9,99.08,98.84,98.86,114934.0,95.5186,95.6924,95.4606,95.4799,114934.0
2023-06-15 15:20:00,98.88,98.91,98.79,98.88,80476.0,95.4992,95.5282,95.4123,95.4992,80476.0
2023-06-15 15:30:00,98.88,98.97,98.84,98.9,73225.0,95.4992,95.5862,95.4606,95.5186,73225.0
2023-06-15 15:40:00,98.91,99.1,98.9,99.07,213064.0,95.5282,95.7117,95.5186,95.6827,213064.0
2023-06-15 15:50:00,99.11,99.17,98.87,99.12,263462.0,95.7214,95.7793,95.4896,95.731,263462.0
2023-06-16 09:30:00,99.67,99.95,98.95,99.13,232137.0,96.2622,96.5327,95.5668,95.7407,232137.0
2023-06-16 09:40:00,99.15,99.27,98.6,98.89,170904.0,95.76,95.8759,95.2288,95.5089,170904.0
2023-06-16 09:50:00,98.88,98.99,98.55,98.66,71483.0,95.4992,95.6055,95.1805,95.2868,71483.0
2023-06-16 10:00:00,98.63,99.0,98.63,98.99,107009.0,95.2578,95.6151,95.2578,95.6055,107009.0
2023-06-16 10:10:00,99.0,99.14,98.64,98.65,51333.0,95.6151,95.7504,95.2674,95.2771,51333.0
2023-06-16 10:20:00,98.66,98.95,98.65,98.86,34668.0,95.2868,95.5668,95.2771,95.4799,34668.0
2023-06-16 10:30:00,98.86,98.91,98.65,98.7,43207.0,95.4799,95.5282,95.2771,95.3254,43207.0
2023-06-16 10:40:00,98.69,98.69,98.38,98.39,70398.0,95.3157,95.3157,95.0163,95.026,70398.0
2023-06-16 10:50:00,98.37,98.48,98.36,98.41,63916.0,95.0067,95.1129,94.997,95.0453,63916.0
2023-06-16 11:00:00,98.37,98.41,98.14,98.31,72227.0,95.0067,95.0453,94.7845,94.9487,72227.0
2023-06-16 11:10:00,98.33,98.49,98.29,98.3,60825.0,94.968,95.1226,94.9294,94.9391,60825.0
2023-06-16 11:20:00,98.29,98.32,98.11,98.26,57274.0,94.9294,94.9584,94.7556,94.9004,57274.0
2023-06-16 11:30:00,98.26,98.39,98.04,98.05,72054.0,94.9004,95.026,94.688,94.6976,72054.0
2023-06-16 11:40:00,98.05,98.2,98.01,98.09,53120.0,94.6976,94.8425,94.659,94.7363,53120.0
2023-06-16 11:50:00,98.08,98.25,97.98,98.23,76818.0,94.7266,94.8908,94.63,94.8715,76818.0
2023-06-16 12:00:00,98.24,98.29,98.14,98.2,67820.0,94.8811,94.9294,94.7845,94.8425,67820.0
2023-06-16 12:10:00,98.22,98.39,98.19,98.39,58963.0,94.8618,95.026,94.8328,95.026,58963.0
2023-06-16 12:20:00,98.37,98.47,98.33,98.43,37941.0,95.0067,95.1033,94.968,95.0646,37941.0
2023-06-16 12:30:00,98.43,98.53,98.42,98.48,39180.0,95.0646,95.1612,95.055,95.1129,39180.0
2023-06-16 12:40:00,98.48,98.53,98.44,98.51,67473.0,95.1129,95.1612,95.0743,95.1419,67473.0
2023-06-16 12:50:00,98.52,98.63,98.49,98.59,36733.0,95.1516,95.2578,95.1226,95.2192,36733.0
2023-06-16 13:00:00,98.59,98.63,98.49,98.5,27991.0,95.2192,95.2578,95.1226,95.1322,27991.0
2023-06-16 13:10:00,98.5,98.51,98.44,98.46,42386.0,95.1322,95.1419,95.0743,95.0936,42386.0
2023-06-16 13:20:00,98.45,98.46,98.38,98.39,44988.0,95.0839,95.0936,95.0163,95.026,44988.0
2023-06-16 13:30:00,98.4,98.42,98.28,98.32,67602.0,95.0357,95.055,94.9198,94.9584,67602.0
2023-06-16 13:40:00,98.32,98.35,98.27,98.31,93486.0,94.9584,94.9874,94.9101,94.9487,93486.0
2023-06-16 13:50:00,98.31,98.43,98.31,98.43,29030.0,94.9487,95.0646,94.9487,95.0646,29030.0
2023-06-16 14:00:00,98.41,98.41,98.31,98.37,35231.0,95.0453,95.0453,94.9487,95.0067,35231.0
2023-06-16 14:10:00,98.36,98.38,98.29,98.35,209655.0,94.997,95.0163,94.9294,94.9874,209655.0
2023-06-16 14:20:00,98.35,98.41,98.34,98.4,76449.0,94.9874,95.0453,94.9777,95.0357,76449.0
2023-06-16 14:30:00,98.4,98.4,98.25,98.33,197847.0,95.0357,95.0357,94.8908,94.968,197847.0
2023-06-16 14:40:00,98.33,98.33,98.23,98.26,144485.0,94.968,94.968,94.8715,94.9004,144485.0
2023-06-16 14:50:00,98.26,98.35,98.22,98.34,99061.0,94.9004,94.9874,94.8618,94.9777,99061.0
2023-06-16 15:00:00,98.33,98.39,98.22,98.28,83092.0,94.968,95.026,94.8618,94.9198,83092.0
2023-06-16 15:10:00,98.28,98.31,98.17,98.25,241514.0,94.9198,94.9487,94.8135,94.8908,241514.0
2023-06-16 15:20:00,98.25,98.33,98.24,98.3,157078.0,94.8908,94.968,94.8811,94.9391,157078.0
2023-06-16 15:30:00,98.29,98.41,98.26,98.39,167027.0,94.9294,95.0453,94.9004,95.026,167027.0
2023-06-16 15:40:00,98.39,98.46,98.29,98.45,203528.0,95.026,95.0936,94.9294,95.0839,203528.0
2023-06-16 15:50:00,98.49,98.73,98.47,98.66,1295073.0,95.1226,95.3544,95.1033,95.2868,1295073.0
2023-06-20 09:30:00,98.46,98.46,98.04,98.24,202905.0,95.0936,95.0936,94.688,94.8811,202905.0
2023-06-20 09:40:00,98.24,98.52,97.98,98.16,148869.0,94.8811,95.1516,94.63,94.8039,148869.0
2023-06-20 09:50:00,98.14,98.4,98.1,98.29,277271.0,94.7845,95.0357,94.7459,94.9294,277271.0
2023-06-20 10:00:00,98.27,98.42,98.09,98.34,81781.0,94.9101,95.055,94.7363,94.9777,81781.0
2023-06-20 10:10:00,98.33,98.44,98.02,98.04,63923.0,94.968,95.0743,94.6686,94.688,63923.0
2023-06-20 10:20:00,98.04,98.13,97.77,97.84,131458.0,94.688,94.7749,94.4272,94.4948,131458.0
2023-06-20 10:30:00,97.83,98.17,97.82,98.03,136455.0,94.4851,94.8135,94.4755,94.6783,136455.0
2023-06-20 10:40:00,98.03,98.13,97.97,98.07,49068.0,94.6783,94.7749,94.6204,94.7169,49068.0
2023-06-20 10:50:00,98.07,98.15,97.95,98.14,52423.0,94.7169,94.7942,94.601,94.7845,52423.0
2023-06-20 11:00:00,98.15,98.28,98.12,98.13,67132.0,94.7942,94.9198,94.7652,94.7749,67132.0
2023-06-20 11:10:00,98.1,98.17,98.06,98.1,56153.0,94.7459,94.8135,94.7073,94.7459,56153.0
2023-06-20 11:20:00,98.1,98.13,97.98,97.98,74468.0,94.7459,94.7749,94.63,94.63,74468.0
2023-06-20 11:30:00,97.98,98.23,97.96,98.23,50463.0,94.63,94.8715,94.6107,94.8715,50463.0
2023-06-20 11:40:00,98.22,98.26,98.14,98.22,52887.0,94.8618,94.9004,94.7845,94.8618,52887.0
2023-06-20 11:50:00,98.22,98.39,98.21,98.23,29948.0,94.8618,95.026,94.8522,94.8715,29948.0
2023-06-20 12:00:00,98.24,98.27,98.12,98.16,60077.0,94.8811,94.9101,94.7652,94.8039,60077.0
2023-06-20 12:10:00,98.17,98.28,98.15,98.2,48513.0,94.8135,94.9198,94.7942,94.8425,48513.0
2023-06-20 12:20:00,98.19,98.42,98.19,98.34,37881.0,94.8328,95.055,94.8328,94.9777,37881.0
2023-06-20 12:30:00,98.35,98.49,98.24,98.39,109689.0,94.9874,95.1226,94.8811,95.026,109689.0
2023-06-20 12:40:00,98.39,98.52,98.39,98.48,43197.0,95.026,95.1516,95.026,95.1129,43197.0
2023-06-20 12:50:00,98.49,98.52,98.38,98.5,39343.0,95.1226,95.1516,95.0163,95.1322,39343.0
2023-06-20 13:00:00,98.52,98.56,98.42,98.44,72507.0,95.1516,95.1902,95.055,95.0743,72507.0
2023-06-20 13:10:00,98.43,98.49,98.38,98.45,67881.0,95.0646,95.1226,95.0163,95.0839,67881.0
2023-06-20 13:20:00,98.46,98.55,98.39,98.42,62596.0,95.0936,95.1805,95.026,95.055,62596.0
2023-06-20 13:30:00,98.41,98.44,98.35,98.37,42233.0,95.0453,95.0743,94.9874,95.0067,42233.0
2023-06-20 13:40:00,98.38,98.48,98.36,98.47,37104.0,95.0163,95.1129,94.997,95.1033,37104.0
2023-06-20 13:50:00,98.46,98.48,98.33,98.35,45170.0,95.0936,95.1129,94.968,94.9874,45170.0
2023-06-20 14:00:00,98.36,98.39,98.25,98.26,35588.0,94.997,95.026,94.8908,94.9004,35588.0
2023-06-20 14:10:00,98.25,98.31,98.2,98.28,40910.0,94.8908,94.9487,94.8425,94.9198,40910.0
2023-06-20 14:20:00,98.29,98.3,98.17,98.22,50459.0,94.9294,94.9391,94.8135,94.8618,50459.0
2023-06-20 14:30:00,98.24,98.25,98.13,98.19,57276.0,94.8811,94.8908,94.7749,94.8328,57276.0
2023-06-20 14:40:00,98.18,98.22,98.09,98.22,68124.0,94.8232,94.8618,94.7363,94.8618,68124.0
2023-06-20 14:50:00,98.22,98.3,98.22,98.29,44377.0,94.8618,94.9391,94.8618,94.9294,44377.0
2023-06-20 15:00:00,98.3,98.36,98.23,98.29,42023.0,94.9391,94.997,94.8715,94.9294,42023.0
2023-06-20 15:10:00,98.29,98.38,98.28,98.32,39426.0,94.9294,95.0163,94.9198,94.9584,39426.0
2023-06-20 15:20:00,98.34,98.43,98.31,98.42,66048.0,94.9777,95.0646,94.9487,95.055,66048.0
2023-06-20 15:30:00,98.43,98.44,98.29,98.35,87337.0,95.0646,95.0743,94.9294,94.9874,87337.0
2023-06-20 15:40:00,98.34,98.44,98.27,98.41,94596.0,94.9777,95.0743,94.9101,95.0453,94596.0
2023-06-20 15:50:00,98.41,98.47,98.24,98.26,196766.0,95.0453,95.1033,94.8811,94.9004,196766.0
2023-06-21 09:30:00,97.91,97.94,97.42,97.61,116309.0,94.5624,94.5914,94.0892,94.2727,116309.0
2023-06-21 09:40:00,97.59,97.88,97.4,97.88,103597.0,94.2533,94.5334,94.0698,94.5334,103597.0
2023-06-21 09:50:00,97.89,98.14,97.86,98.02,70229.0,94.5431,94.7845,94.5141,94.6686,70229.0
2023-06-21 10:00:00,98.02,98.1,97.83,97.93,83195.0,94.6686,94.7459,94.4851,94.5817,83195.0
2023-06-21 10:10:00,97.95,98.34,97.9,98.22,121707.0,94.601,94.9777,94.5527,94.8618,121707.0
2023-06-21 10:20:00,98.21,98.34,98.16,98.32,108544.0,94.8522,94.9777,94.8039,94.9584,108544.0
2023-06-21 10:30:00,98.34,98.4,98.2,98.34,94843.0,94.9777,95.0357,94.8425,94.9777,94843.0
2023-06-21 10:40:00,98.33,98.38,97.88,97.95,105593.0,94.968,95.0163,94.5334,94.601,105593.0
2023-06-21 10:50:00,97.91,98.21,97.82,98.21,112065.0,94.5624,94.8522,94.4755,94.8522,112065.0
2023-06-21 11:00:00,98.2,98.35,97.99,98.08,73639.0,94.8425,94.9874,94.6397,94.7266,73639.0
2023-06-21 11:10:00,98.1,98.15,97.97,97.97,91260.0,94.7459,94.7942,94.6204,94.6204,91260.0
2023-06-21 11:20:00,97.96,98.2,97.93,98.17,101499.0,94.6107,94.8425,94.5817,94.8135,101499.0
2023-06-21 11:30:00,98.17,98.22,98.01,98.15,73867.0,94.8135,94.8618,94.659,94.7942,73867.0
2023-06-21 11:40:00,98.17,98.25,98.13,98.16,82780.0,94.8135,94.8908,94.7749,94.8039,82780.0
2023-06-21 11:50:00,98.15,98.23,98.09,98.18,71996.0,94.7942,94.8715,94.7363,94.8232,71996.0
2023-06-21 12:00:00,98.15,98.26,98.13,98.26,78544.0,94.7942,94.9004,94.7749,94.9004,78544.0
2023-06-21 12:10:00,98.25,98.28,98.1,98.24,99733.0,94.8908,94.9198,94.7459,94.8811,99733.0
2023-06-21 12:20:00,98.23,98.25,98.14,98.25,59027.0,94.8715,94.8908,94.7845,94.8908,59027.0
2023-06-21 12:30:00,98.25,98.36,98.21,98.23,69703.0,94.8908,94.997,94.8522,94.8715,69703.0
2023-06-21 12:40:00,98.24,98.28,98.08,98.08,93116.0,94.8811,94.9198,94.7266,94.7266,93116.0
2023-06-21 12:50:00,98.08,98.2,98.0,98.04,126875.0,94.7266,94.8425,94.6493,94.688,126875.0
2023-06-21 13:00:00,98.05,98.12,97.94,98.11,99162.0,94.6976,94.7652,94.5914,94.7556,99162.0
2023-06-21 13:10:00,98.14,98.15,98.03,98.06,64944.0,94.7845,94.7942,94.6783,94.7073,64944.0
2023-06-21 13:20:00,98.04,98.08,97.99,98.07,78238.0,94.688,94.7266,94.6397,94.7169,78238.0
2023-06-21 13:30:00,98.06,98.29,98.05,98.29,50729.0,94.7073,94.9294,94.6976,94.9294,50729.0
2023-06-21 13:40:00,98.29,98.4,98.27,98.4,62995.0,94.9294,95.0357,94.9101,95.0357,62995.0
2023-06-21 13:50:00,98.39,98.42,98.33,98.41,122250.0,95.026,95.055,94.968,95.0453,122250.0
2023-06-21 14:00:00,98.41,98.47,98.37,98.43,84314.0,95.0453,95.1033,95.0067,95.0646,84314.0
2023-06-21 14:10:00,98.43,98.61,98.42,98.6,85412.0,95.0646,95.2385,95.055,95.2288,85412.0
2023-06-21 14:20:00,98.6,98.71,98.59,98.69,115274.0,95.2288,95.3351,95.2192,95.3157,115274.0
2023-06-21 14:30:00,98.7,98.75,98.67,98.72,144961.0,95.3254,95.3737,95.2964,95.3447,144961.0
2023-06-21 14:40:00,98.72,98.74,98.59,98.61,138351.0,95.3447,95.364,95.2192,95.2385,138351.0
2023-06-21 14:50:00,98.6,98.62,98.55,98.55,66174.0,95.2288,95.2481,95.1805,95.1805,66174.0
2023-06-21 15:00:00,98.54,98.55,98.38,98.42,158854.0,95.1709,95.1805,95.0163,95.055,158854.0
2023-06-21 15:10:00,98.43,98.53,98.4,98.48,80914.0,95.0646,95.1612,95.0357,95.1129,80914.0
2023-06-21 15:20:00,98.48,98.49,98.38,98.4,77775.0,95.1129,95.1226,95.0163,95.0357,77775.0
2023-06-21 15:30:00,98.39,98.42,98.19,98.27,110684.0,95.026,95.055,94.8328,94.9101,110684.0
2023-06-21 15:40:00,98.24,98.37,98.24,98.35,79193.0,94.8811,95.0067,94.8811,94.9874,79193.0
2023-06-21 15:50:00,98.35,98.39,98.1,98.13,203698.0,94.9874,95.026,94.7459,94.7749,203698.0
2023-06-22 09:30:00,97.86,97.89,97.08,97.14,257523.0,94.5141,94.5431,93.7608,93.8187,257523.0
2023-06-22 09:40:00,97.14,97.16,96.76,96.86,156865.0,93.8187,93.8381,93.4517,93.5483,156865.0
2023-06-22 09:50:00,96.81,97.17,96.81,97.06,94369.0,93.5,93.8477,93.5,93.7415,94369.0
2023-06-22 10:00:00,97.08,97.14,96.96,97.1,54336.0,93.7608,93.8187,93.6449,93.7801,54336.0
2023-06-22 10:10:00,97.11,97.39,97.1,97.39,68507.0,93.7898,94.0602,93.7801,94.0602,68507.0
2023-06-22 10:20:00,97.39,97.5,97.24,97.45,78115.0,94.0602,94.1664,93.9153,94.1181,78115.0
2023-06-22 10:30:00,97.45,97.49,97.28,97.3,52753.0,94.1181,94.1568,93.9539,93.9733,52753.0
2023-06-22 10:40:00,97.31,97.31,96.99,97.1,76257.0,93.9829,93.9829,93.6739,93.7801,76257.0
2023-06-22 10:50:00,97.1,97.21,96.99,97.07,52807.0,93.7801,93.8863,93.6739,93.7511,52807.0
2023-06-22 11:00:00,97.07,97.11,96.92,96.92,48675.0,93.7511,93.7898,93.6063,93.6063,48675.0
2023-06-22 11:10:00,96.93,96.95,96.75,96.86,71719.0,93.6159,93.6352,93.4421,93.5483,71719.0
2023-06-22 11:20:00,96.87,96.98,96.79,96.98,61158.0,93.558,93.6642,93.4807,93.6642,61158.0
2023-06-22 11:30:00,96.98,97.18,96.95,97.08,43763.0,93.6642,93.8574,93.6352,93.7608,43763.0
2023-06-22 11:40:00,97.09,97.22,97.07,97.12,57137.0,93.7704,93.896,93.7511,93.7994,57137.0
2023-06-22 11:50:00,97.13,97.22,97.13,97.21,47162.0,93.8091,93.896,93.8091,93.8863,47162.0
2023-06-22 12:00:00,97.21,97.21,97.1,97.19,26369.0,93.8863,93.8863,93.7801,93.867,26369.0
2023-06-22 12:10:00,97.18,97.19,97.03,97.04,62816.0,93.8574,93.867,93.7125,93.7222,62816.0
2023-06-22 12:20:00,97.05,97.21,97.04,97.16,51793.0,93.7318,93.8863,93.7222,93.8381,51793.0
2023-06-22 12:30:00,97.16,97.28,97.15,97.23,48460.0,93.8381,93.9539,93.8284,93.9057,48460.0
2023-06-22 12:40:00,97.22,97.25,97.1,97.11,36592.0,93.896,93.925,93.7801,93.7898,36592.0
2023-06-22 12:50:00,97.12,97.13,97.05,97.12,24944.0,93.7994,93.8091,93.7318,93.7994,24944.0
2023-06-22 13:00:00,97.12,97.12,96.97,97.06,41099.0,93.7994,93.7994,93.6545,93.7415,41099.0
2023-06-22 13:10:00,97.05,97.13,97.03,97.12,25670.0,93.7318,93.8091,93.7125,93.7994,25670.0
2023-06-22 13:20:00,97.1,97.25,97.09,97.19,34665.0,93.7801,93.925,93.7704,93.867,34665.0
2023-06-22 13:30:00,97.2,97.23,97.14,97.19,34890.0,93.8767,93.9057,93.8187,93.867,34890.0
2023-06-22 13:40:00,97.19,97.26,97.18,97.22,49005.0,93.867,93.9346,93.8574,93.896,49005.0
2023-06-22 13:50:00,97.22,97.27,97.17,97.26,40317.0,93.896,93.9443,93.8477,93.9346,40317.0
2023-06-22 14:00:00,97.26,97.3,97.21,97.21,45483.0,93.9346,93.9733,93.8863,93.8863,45483.0
2023-06-22 14:10:00,97.2,97.22,97.17,97.2,51319.0,93.8767,93.896,93.8477,93.8767,51319.0
2023-06-22 14:20:00,97.21,97.41,97.18,97.41,49387.0,93.8863,94.0795,93.8574,94.0795,49387.0
2023-06-22 14:30:00,97.41,97.49,97.4,97.43,52207.0,94.0795,94.1568,94.0698,94.0988,52207.0
2023-06-22 14:40:00,97.44,97.45,97.34,97.35,29109.0,94.1085,94.1181,94.0119,94.0216,29109.0
2023-06-22 14:50:00,97.34,97.45,97.33,97.42,47571.0,94.0119,94.1181,94.0022,94.0892,47571.0
2023-06-22 15:00:00,97.42,97.45,97.34,97.34,42258.0,94.0892,94.1181,94.0119,94.0119,42258.0
2023-06-22 15:10:00,97.34,97.38,97.24,97.28,133220.0,94.0119,94.0505,93.9153,93.9539,133220.0
2023-06-22 15:20:00,97.29,97.29,97.09,97.1,103108.0,93.9636,93.9636,93.7704,93.7801,103108.0
2023-06-22 15:30:00,97.09,97.14,97.03,97.14,169304.0,93.7704,93.8187,93.7125,93.8187,169304.0
2023-06-22 15:40:00,97.14,97.2,97.08,97.16,102800.0,93.8187,93.8767,93.7608,93.8381,102800.0
2023-06-22 15:50:00,97.16,97.2,97.02,97.11,391498.0,93.8381,93.8767,93.7028,93.7898,391498.0
2023-06-23 09:30:00,96.08,96.33,95.88,96.19,173470.0,92.795,93.0364,92.6018,92.9012,173470.0
2023-06-23 09:40:00,96.2,96.56,96.17,96.46,150174.0,92.9109,93.2586,92.8819,93.162,150174.0
2023-06-23 09:50:00,96.46,96.71,96.45,96.67,59801.0,93.162,93.4034,93.1523,93.3648,59801.0
2023-06-23 10:00:00,96.69,96.84,96.58,96.59,42754.0,93.3841,93.529,93.2779,93.2875,42754.0
2023-06-23 10:10:00,96.58,96.62,96.45,96.45,45402.0,93.2779,93.3165,93.1523,93.1523,45402.0
2023-06-23 10:20:00,96.47,96.56,96.35,96.45,32213.0,93.1716,93.2586,93.0557,93.1523,32213.0
2023-06-23 10:30:00,96.5,96.65,96.43,96.64,74329.0,93.2006,93.3455,93.133,93.3358,74329.0
2023-06-23 10:40:00,96.64,96.67,96.35,96.37,49393.0,93.3358,93.3648,93.0557,93.0751,49393.0
2023-06-23 10:50:00,96.38,96.43,96.15,96.36,78506.0,93.0847,93.133,92.8626,93.0654,78506.0
2023-06-23 11:00:00,96.37,96.44,96.15,96.18,86922.0,93.0751,93.1427,92.8626,92.8916,86922.0
2023-06-23 11:10:00,96.16,96.2,96.03,96.04,50096.0,92.8722,92.9109,92.7467,92.7563,50096.0
2023-06-23 11:20:00,96.04,96.09,95.95,96.01,82972.0,92.7563,92.8046,92.6694,92.7274,82972.0
2023-06-23 11:30:00,96.02,96.11,95.97,96.07,27718.0,92.737,92.824,92.6887,92.7853,27718.0
2023-06-23 11:40:00,96.07,96.14,96.0,96.03,46597.0,92.7853,92.8529,92.7177,92.7467,46597.0
2023-06-23 11:50:00,96.01,96.01,95.86,95.96,64519.0,92.7274,92.7274,92.5825,92.6791,64519.0
2023-06-23 12:00:00,95.96,96.02,95.92,95.97,63956.0,92.6791,92.737,92.6404,92.6887,63956.0
2023-06-23 12:10:00,95.95,96.11,95.92,96.11,56587.0,92.6694,92.824,92.6404,92.824,56587.0
2023-06-23 12:20:00,96.11,96.18,96.07,96.17,47469.0,92.824,92.8916,92.7853,92.8819,47469.0
2023-06-23 12:30:00,96.2,96.28,96.12,96.14,44989.0,92.9109,92.9881,92.8336,92.8529,44989.0
2023-06-23 12:40:00,96.15,96.21,96.08,96.1,35766.0,92.8626,92.9205,92.795,92.8143,35766.0
2023-06-23 12:50:00,96.1,96.12,95.98,96.1,36304.0,92.8143,92.8336,92.6984,92.8143,36304.0
2023-06-23 13:00:00,96.1,96.12,96.01,96.07,30189.0,92.8143,92.8336,92.7274,92.7853,30189.0
2023-06-23 13:10:00,96.06,96.1,96.03,96.06,26730.0,92.7757,92.8143,92.7467,92.7757,26730.0
2023-06-23 13:20:00,96.07,96.18,96.06,96.17,48134.0,92.7853,92.8916,92.7757,92.8819,48134.0
2023-06-23 13:30:00,96.18,96.26,96.16,96.24,47051.0,92.8916,92.9688,92.8722,92.9495,47051.0
2023-06-23 13:40:00,96.24,96.25,96.16,96.18,26492.0,92.9495,92.9592,92.8722,92.8916,26492.0
2023-06-23 13:50:00,96.19,96.23,96.16,96.19,20920.0,92.9012,92.9398,92.8722,92.9012,20920.0
2023-06-23 14:00:00,96.17,96.18,96.0,96.01,61273.0,92.8819,92.8916,92.7177,92.7274,61273.0
2023-06-23 14:10:00,96.0,96.01,95.9,95.94,44697.0,92.7177,92.7274,92.6211,92.6598,44697.0
2023-06-23 14:20:00,95.95,96.0,95.88,95.88,34924.0,92.6694,92.7177,92.6018,92.6018,34924.0
2023-06-23 14:30:00,95.89,95.89,95.71,95.73,90446.0,92.6115,92.6115,92.4376,92.4569,90446.0
2023-06-23 14:40:00,95.73,95.73,95.53,95.6,132124.0,92.4569,92.4569,92.2638,92.3314,132124.0
2023-06-23 14:50:00,95.61,95.64,95.46,95.46,93197.0,92.341,92.37,92.1962,92.1962,93197.0
2023-06-23 15:00:00,95.45,95.46,95.29,95.4,183427.0,92.1865,92.1962,92.032,92.1382,183427.0
2023-06-23 15:10:00,95.4,95.51,95.36,95.5,65988.0,92.1382,92.2445,92.0996,92.2348,65988.0
2023-06-23 15:20:00,95.5,95.52,95.39,95.4,63911.0,92.2348,92.2541,92.1286,92.1382,63911.0
2023-06-23 15:30:00,95.4,95.5,95.33,95.44,115054.0,92.1382,92.2348,92.0706,92.1769,115054.0
2023-06-23 15:40:00,95.44,95.52,95.39,95.46,75737.0,92.1769,92.2541,92.1286,92.1962,75737.0
2023-06-23 15:50:00,95.46,95.56,95.39,95.54,566772.0,92.1962,92.2928,92.1286,92.2734,566772.0
2023-06-26 09:30:00,95.61,96.4,95.4,96.38,169544.0,92.341,93.104,92.1382,93.0847,169544.0
2023-06-26 09:40:00,96.41,96.83,96.39,96.72,70276.0,93.1137,93.5193,93.0944,93.4131,70276.0
2023-06-26 09:50:00,96.72,96.99,96.66,96.69,48884.0,93.4131,93.6739,93.3551,93.3841,48884.0
2023-06-26 10:00:00,96.69,96.72,96.36,96.42,58435.0,93.3841,93.4131,93.0654,93.1234,58435.0
2023-06-26 10:10:00,96.4,96.56,96.21,96.46,34107.0,93.104,93.2586,92.9205,93.162,34107.0
2023-06-26 10:20:00,96.42,96.45,96.25,96.35,21487.0,93.1234,93.1523,92.9592,93.0557,21487.0
2023-06-26 10:30:00,96.31,96.33,96.09,96.11,56765.0,93.0171,93.0364,92.8046,92.824,56765.0
2023-06-26 10:40:00,96.08,96.28,95.99,96.28,165297.0,92.795,92.9881,92.7081,92.9881,165297.0
2023-06-26 10:50:00,96.28,96.38,96.24,96.37,49491.0,92.9881,93.0847,92.9495,93.0751,49491.0
2023-06-26 11:00:00,96.37,96.43,96.19,96.22,30498.0,93.0751,93.133,92.9012,92.9302,30498.0
2023-06-26 11:10:00,96.2,96.39,96.2,96.3,54527.0,92.9109,93.0944,92.9109,93.0075,54527.0
2023-06-26 11:20:00,96.3,96.32,96.15,96.29,63946.0,93.0075,93.0268,92.8626,92.9978,63946.0
2023-06-26 11:30:00,96.3,96.39,96.21,96.26,41967.0,93.0075,93.0944,92.9205,92.9688,41967.0
2023-06-26 11:40:00,96.26,96.52,96.24,96.5,83903.0,92.9688,93.2199,92.9495,93.2006,83903.0
2023-06-26 11:50:00,96.5,96.67,96.5,96.63,68882.0,93.2006,93.3648,93.2006,93.3262,68882.0
2023-06-26 12:00:00,96.63,96.65,96.36,96.36,48727.0,93.3262,93.3455,93.0654,93.0654,48727.0
2023-06-26 12:10:00,96.35,96.44,96.26,96.34,47117.0,93.0557,93.1427,92.9688,93.0461,47117.0
2023-06-26 12:20:00,96.33,96.48,96.29,96.33,65567.0,93.0364,93.1813,92.9978,93.0364,65567.0
2023-06-26 12:30:00,96.31,96.34,96.09,96.1,29479.0,93.0171,93.0461,92.8046,92.8143,29479.0
2023-06-26 12:40:00,96.09,96.15,96.03,96.12,23277.0,92.8046,92.8626,92.7467,92.8336,23277.0
2023-06-26 12:50:00,96.12,96.36,96.11,96.36,43776.0,92.8336,93.0654,92.824,93.0654,43776.0
2023-06-26 13:00:00,96.37,96.47,96.36,96.39,43123.0,93.0751,93.1716,93.0654,93.0944,43123.0
2023-06-26 13:10:00,96.39,96.51,96.39,96.51,16328.0,93.0944,93.2103,93.0944,93.2103,16328.0
2023-06-26 13:20:00,96.52,96.57,96.38,96.54,30261.0,93.2199,93.2682,93.0847,93.2392,30261.0
2023-06-26 13:30:00,96.53,96.55,96.44,96.54,40405.0,93.2296,93.2489,93.1427,93.2392,40405.0
2023-06-26 13:40:00,96.54,96.72,96.54,96.67,59289.0,93.2392,93.4131,93.2392,93.3648,59289.0
2023-06-26 13:50:00,96.67,96.69,96.52,96.53,73317.0,93.3648,93.3841,93.2199,93.2296,73317.0
2023-06-26 14:00:00,96.5,96.61,96.48,96.51,38305.0,93.2006,93.3069,93.1813,93.2103,38305.0
2023-06-26 14:10:00,96.5,96.57,96.46,96.49,27062.0,93.2006,93.2682,93.162,93.191,27062.0
2023-06-26 14:20:00,96.47,96.58,96.47,96.55,24724.0,93.1716,93.2779,93.1716,93.2489,24724.0
2023-06-26 14:30:00,96.55,96.66,96.53,96.64,57574.0,93.2489,93.3551,93.2296,93.3358,57574.0
2023-06-26 14:40:00,96.66,96.69,96.59,96.65,61428.0,93.3551,93.3841,93.2875,93.3455,61428.0
2023-06-26 14:50:00,96.66,96.68,96.56,96.67,83026.0,93.3551,93.3745,93.2586,93.3648,83026.0
2023-06-26 15:00:00,96.67,96.75,96.67,96.71,48996.0,93.3648,93.4421,93.3648,93.4034,48996.0
2023-06-26 15:10:00,96.71,96.74,96.67,96.69,81994.0,93.4034,93.4324,93.3648,93.3841,81994.0
2023-06-26 15:20:00,96.67,96.7,96.58,96.67,77049.0,93.3648,93.3938,93.2779,93.3648,77049.0
2023-06-26 15:30:00,96.67,96.74,96.63,96.69,85355.0,93.3648,93.4324,93.3262,93.3841,85355.0
2023-06-26 15:40:00,96.68,96.68,96.38,96.43,42689.0,93.3745,93.3745,93.0847,93.133,42689.0
2023-06-26 15:50:00,96.39,96.39,96.09,96.11,111263.0,93.0944,93.0944,92.8046,92.824,111263.0
2023-06-27 09:30:00,96.35,96.54,96.02,96.28,258605.0,93.0557,93.2392,92.737,92.9881,258605.0
2023-06-27 09:40:00,96.26,96.54,96.08,96.15,254489.0,92.9688,93.2392,92.795,92.8626,254489.0
2023-06-27 09:50:00,96.14,96.45,96.05,96.45,65839.0,92.8529,93.1523,92.766,93.1523,65839.0
2023-06-27 10:00:00,96.43,96.7,96.39,96.55,55381.0,93.133,93.3938,93.0944,93.2489,55381.0
2023-06-27 10:10:00,96.5,96.91,96.41,96.85,39232.0,93.2006,93.5966,93.1137,93.5386,39232.0
2023-06-27 10:20:00,96.85,97.01,96.81,96.93,57585.0,93.5386,93.6932,93.5,93.6159,57585.0
2023-06-27 10:30:00,96.95,97.25,96.95,97.24,51766.0,93.6352,93.925,93.6352,93.9153,51766.0
2023-06-27 10:40:00,97.24,97.47,97.14,97.4,67481.0,93.9153,94.1375,93.8187,94.0698,67481.0
2023-06-27 10:50:00,97.39,97.49,97.36,97.47,35930.0,94.0602,94.1568,94.0312,94.1375,35930.0
2023-06-27 11:00:00,97.49,97.56,97.35,97.44,53044.0,94.1568,94.2244,94.0216,94.1085,53044.0
2023-06-27 11:10:00,97.45,97.49,97.29,97.38,18291.0,94.1181,94.1568,93.9636,94.0505,18291.0
2023-06-27 11:20:00,97.38,97.47,97.35,97.46,29295.0,94.0505,94.1375,94.0216,94.1278,29295.0
2023-06-27 11:30:00,97.46,97.56,97.42,97.53,61096.0,94.1278,94.2244,94.0892,94.1954,61096.0
2023-06-27 11:40:00,97.54,97.56,97.39,97.42,53631.0,94.2051,94.2244,94.0602,94.0892,53631.0
2023-06-27 11:50:00,97.43,97.52,97.42,97.49,33960.0,94.0988,94.1857,94.0892,94.1568,33960.0
2023-06-27 12:00:00,97.48,97.55,97.48,97.55,39209.0,94.1471,94.2147,94.1471,94.2147,39209.0
2023-06-27 12:10:00,97.55,97.67,97.53,97.61,63006.0,94.2147,94.3306,94.1954,94.2727,63006.0
2023-06-27 12:20:00,97.62,97.75,97.58,97.69,72609.0,94.2823,94.4079,94.2437,94.3499,72609.0
2023-06-27 12:30:00,97.69,97.87,97.65,97.84,48105.0,94.3499,94.5238,94.3113,94.4948,48105.0
2023-06-27 12:40:00,97.84,98.0,97.76,98.0,86385.0,94.4948,94.6493,94.4175,94.6493,86385.0
2023-06-27 12:50:00,98.0,98.01,97.81,97.85,87686.0,94.6493,94.659,94.4658,94.5045,87686.0
2023-06-27 13:00:00,97.85,97.87,97.74,97.77,45507.0,94.5045,94.5238,94.3982,94.4272,45507.0
2023-06-27 13:10:00,97.75,97.89,97.73,97.87,50571.0,94.4079,94.5431,94.3886,94.5238,50571.0
2023-06-27 13:20:00,97.88,98.09,97.87,98.03,70261.0,94.5334,94.7363,94.5238,94.6783,70261.0
2023-06-27 13:30:00,98.03,98.1,98.02,98.04,48637.0,94.6783,94.7459,94.6686,94.688,48637.0
2023-06-27 13:40:00,98.03,98.09,98.0,98.05,30841.0,94.6783,94.7363,94.6493,94.6976,30841.0
2023-06-27 13:50:00,98.03,98.1,97.95,97.97,51596.0,94.6783,94.7459,94.601,94.6204,51596.0
2023-06-27 14:00:00,97.98,97.99,97.92,97.95,33264.0,94.63,94.6397,94.5721,94.601,33264.0
2023-06-27 14:10:00,97.95,97.99,97.91,97.93,38162.0,94.601,94.6397,94.5624,94.5817,38162.0
2023-06-27 14:20:00,97.93,97.98,97.88,97.98,111441.0,94.5817,94.63,94.5334,94.63,111441.0
2023-06-27 14:30:00,97.98,98.02,97.95,98.01,37307.0,94.63,94.6686,94.601,94.659,37307.0
2023-06-27 14:40:00,98.0,98.01,97.91,97.94,40662.0,94.6493,94.659,94.5624,94.5914,40662.0
2023-06-27 14:50:00,97.95,97.95,97.81,97.82,62381.0,94.601,94.601,94.4658,94.4755,62381.0
2023-06-27 15:00:00,97.83,97.94,97.83,97.91,68147.0,94.4851,94.5914,94.4851,94.5624,68147.0
2023-06-27 15:10:00,97.91,97.92,97.8,97.84,61579.0,94.5624,94.5721,94.4562,94.4948,61579.0
2023-06-27 15:20:00,97.84,97.99,97.78,97.98,46306.0,94.4948,94.6397,94.4369,94.63,46306.0
2023-06-27 15:30:00,97.97,98.0,97.84,97.92,48039.0,94.6204,94.6493,94.4948,94.5721,48039.0
2023-06-27 15:40:00,97.93,98.1,97.93,98.06,53041.0,94.5817,94.7459,94.5817,94.7073,53041.0
2023-06-27 15:50:00,98.05,98.06,97.77,97.81,372442.0,94.6976,94.7073,94.4272,94.4658,372442.0
2023-06-28 09:30:00,97.68,97.68,97.04,97.34,142719.0,94.3403,94.3403,93.7222,94.0119,142719.0
2023-06-28 09:40:00,97.36,97.49,97.19,97.24,91897.0,94.0312,94.1568,93.867,93.9153,91897.0
2023-06-28 09:50:00,97.24,97.66,97.11,97.64,74585.0,93.9153,94.321,93.7898,94.3016,74585.0
2023-06-28 10:00:00,97.66,97.74,97.56,97.65,59734.0,94.321,94.3982,94.2244,94.3113,59734.0
2023-06-28 10:10:00,97.69,97.7,97.43,97.64,67809.0,94.3499,94.3596,94.0988,94.3016,67809.0
2023-06-28 10:20:00,97.63,97.71,97.35,97.44,57863.0,94.292,94.3692,94.0216,94.1085,57863.0
2023-06-28 10:30:00,97.46,97.68,97.46,97.65,91214.0,94.1278,94.3403,94.1278,94.3113,91214.0
2023-06-28 10:40:00,97.65,97.82,97.49,97.58,49625.0,94.3113,94.4755,94.1568,94.2437,49625.0
2023-06-28 10:50:00,97.56,97.59,97.35,97.39,45494.0,94.2244,94.2533,94.0216,94.0602,45494.0
2023-06-28 11:00:00,97.42,97.57,97.38,97.56,39785.0,94.0892,94.234,94.0505,94.2244,39785.0
2023-06-28 11:10:00,97.57,97.63,97.44,97.62,37686.0,94.234,94.292,94.1085,94.2823,37686.0
2023-06-28 11:20:00,97.63,97.68,97.51,97.65,49882.0,94.292,94.3403,94.1761,94.3113,49882.0
2023-06-28 11:30:00,97.66,97.83,97.62,97.79,35553.0,94.321,94.4851,94.2823,94.4465,35553.0
2023-06-28 11:40:00,97.81,97.88,97.78,97.84,60210.0,94.4658,94.5334,94.4369,94.4948,60210.0
2023-06-28 11:50:00,97.83,97.84,97.72,97.78,35449.0,94.4851,94.4948,94.3789,94.4369,35449.0
2023-06-28 12:00:00,97.75,97.83,97.69,97.79,34937.0,94.4079,94.4851,94.3499,94.4465,34937.0
2023-06-28 12:10:00,97.79,98.03,97.79,98.01,31296.0,94.4465,94.6783,94.4465,94.659,31296.0
2023-06-28 12:20:00,97.99,98.02,97.79,97.84,202791.0,94.6397,94.6686,94.4465,94.4948,202791.0
2023-06-28 12:30:00,97.82,97.94,97.8,97.84,55259.0,94.4755,94.5914,94.4562,94.4948,55259.0
2023-06-28 12:40:00,97.83,97.88,97.58,97.59,92378.0,94.4851,94.5334,94.2437,94.2533,92378.0
2023-06-28 12:50:00,97.58,97.6,97.45,97.56,60572.0,94.2437,94.263,94.1181,94.2244,60572.0
2023-06-28 13:00:00,97.56,97.6,97.46,97.54,91671.0,94.2244,94.263,94.1278,94.2051,91671.0
2023-06-28 13:10:00,97.55,97.63,97.49,97.63,22901.0,94.2147,94.292,94.1568,94.292,22901.0
2023-06-28 13:20:00,97.64,97.75,97.62,97.75,25349.0,94.3016,94.4079,94.2823,94.4079,25349.0
2023-06-28 13:30:00,97.76,97.79,97.65,97.71,45103.0,94.4175,94.4465,94.3113,94.3692,45103.0
2023-06-28 13:40:00,97.71,97.75,97.64,97.67,20221.0,94.3692,94.4079,94.3016,94.3306,20221.0
2023-06-28 13:50:00,97.65,97.71,97.63,97.69,28151.0,94.3113,94.3692,94.292,94.3499,28151.0
2023-06-28 14:00:00,97.7,97.76,97.67,97.74,49112.0,94.3596,94.4175,94.3306,94.3982,49112.0
2023-06-28 14:10:00,97.73,97.82,97.73,97.81,21872.0,94.3886,94.4755,94.3886,94.4658,21872.0
2023-06-28 14:20:00,97.8,97.86,97.79,97.84,25522.0,94.4562,94.5141,94.4465,94.4948,25522.0
2023-06-28 14:30:00,97.82,97.87,97.77,97.79,77084.0,94.4755,94.5238,94.4272,94.4465,77084.0
2023-06-28 14:40:00,97.79,97.84,97.73,97.73,21861.0,94.4465,94.4948,94.3886,94.3886,21861.0
2023-06-28 14:50:00,97.73,97.75,97.67,97.7,53176.0,94.3886,94.4079,94.3306,94.3596,53176.0
2023-06-28 15:00:00,97.72,97.75,97.57,97.67,77133.0,94.3789,94.4079,94.234,94.3306,77133.0
2023-06-28 15:10:00,97.67,97.82,97.66,97.81,115386.0,94.3306,94.4755,94.321,94.4658,115386.0
2023-06-28 15:20:00,97.82,97.89,97.78,97.8,46476.0,94.4755,94.5431,94.4369,94.4562,46476.0
2023-06-28 15:30:00,97.78,97.82,97.74,97.79,64719.0,94.4369,94.4755,94.3982,94.4465,64719.0
2023-06-28 15:40:00,97.79,97.91,97.78,97.89,49250.0,94.4465,94.5624,94.4369,94.5431,49250.0
2023-06-28 15:50:00,97.88,97.95,97.79,97.95,106163.0,94.5334,94.601,94.4465,94.601,106163.0
2023-06-29 09:30:00,98.15,98.74,98.05,98.74,169411.0,94.7942,95.364,94.6976,95.364,169411.0
2023-06-29 09:40:00,98.79,98.95,98.75,98.92,374663.0,95.4123,95.5668,95.3737,95.5379,374663.0
2023-06-29 09:50:00,98.93,99.34,98.93,99.25,100334.0,95.5475,95.9435,95.5475,95.8566,100334.0
2023-06-29 10:00:00,99.26,99.52,99.25,99.41,82135.0,95.8663,96.1174,95.8566,96.0111,82135.0
2023-06-29 10:10:00,99.37,99.53,99.24,99.46,99755.0,95.9725,96.127,95.8469,96.0594,99755.0
2023-06-29 10:20:00,99.49,99.52,99.21,99.47,178639.0,96.0884,96.1174,95.818,96.0691,178639.0
2023-06-29 10:30:00,99.51,99.52,99.29,99.31,57078.0,96.1077,96.1174,95.8952,95.9145,57078.0
2023-06-29 10:40:00,99.3,99.5,99.2,99.31,106908.0,95.9049,96.098,95.8083,95.9145,106908.0
2023-06-29 10:50:00,99.3,99.31,99.09,99.15,58205.0,95.9049,95.9145,95.7021,95.76,58205.0
2023-06-29 11:00:00,99.14,99.26,99.08,99.21,70298.0,95.7504,95.8663,95.6924,95.818,70298.0
2023-06-29 11:10:00,99.22,99.46,99.19,99.29,208237.0,95.8276,96.0594,95.7986,95.8952,208237.0
2023-06-29 11:20:00,99.26,99.29,99.14,99.24,36663.0,95.8663,95.8952,95.7504,95.8469,36663.0
2023-06-29 11:30:00,99.24,99.36,99.2,99.3,49848.0,95.8469,95.9628,95.8083,95.9049,49848.0
2023-06-29 11:40:00,99.3,99.37,99.25,99.28,204447.0,95.9049,95.9725,95.8566,95.8856,204447.0
2023-06-29 11:50:00,99.28,99.34,99.14,99.21,220112.0,95.8856,95.9435,95.7504,95.818,220112.0
2023-06-29 12:00:00,99.22,99.3,99.2,99.29,73277.0,95.8276,95.9049,95.8083,95.8952,73277.0
2023-06-29 12:10:00,99.29,99.47,99.27,99.47,62968.0,95.8952,96.0691,95.8759,96.0691,62968.0
2023-06-29 12:20:00,99.47,99.62,99.46,99.52,187439.0,96.0691,96.2139,96.0594,96.1174,187439.0
2023-06-29 12:30:00,99.52,99.69,99.49,99.66,47476.0,96.1174,96.2815,96.0884,96.2526,47476.0
2023-06-29 12:40:00,99.65,99.67,99.58,99.63,25485.0,96.2429,96.2622,96.1753,96.2236,25485.0
2023-06-29 12:50:00,99.65,99.65,99.5,99.56,41102.0,96.2429,96.2429,96.098,96.156,41102.0
2023-06-29 13:00:00,99.56,99.6,99.33,99.46,73013.0,96.156,96.1946,95.9339,96.0594,73013.0
2023-06-29 13:10:00,99.46,99.57,99.39,99.56,45375.0,96.0594,96.1657,95.9918,96.156,45375.0
2023-06-29 13:20:00,99.57,99.61,99.53,99.61,43716.0,96.1657,96.2043,96.127,96.2043,43716.0
2023-06-29 13:30:00,99.61,99.7,99.6,99.7,52502.0,96.2043,96.2912,96.1946,96.2912,52502.0
2023-06-29 13:40:00,99.7,99.71,99.62,99.66,56274.0,96.2912,96.3009,96.2139,96.2526,56274.0
2023-06-29 13:50:00,99.65,99.65,99.43,99.47,62240.0,96.2429,96.2429,96.0304,96.0691,62240.0
2023-06-29 14:00:00,99.47,99.47,99.21,99.3,106569.0,96.0691,96.0691,95.818,95.9049,106569.0
2023-06-29 14:10:00,99.29,99.44,99.27,99.44,41013.0,95.8952,96.0401,95.8759,96.0401,41013.0
2023-06-29 14:20:00,99.43,99.56,99.43,99.54,37513.0,96.0304,96.156,96.0304,96.1367,37513.0
2023-06-29 14:30:00,99.54,99.59,99.5,99.54,37601.0,96.1367,96.185,96.098,96.1367,37601.0
2023-06-29 14:40:00,99.52,99.53,99.4,99.5,51429.0,96.1174,96.127,96.0015,96.098,51429.0
2023-06-29 14:50:00,99.49,99.51,99.45,99.51,34447.0,96.0884,96.1077,96.0498,96.1077,34447.0
2023-06-29 15:00:00,99.52,99.56,99.5,99.55,90409.0,96.1174,96.156,96.098,96.1463,90409.0
2023-06-29 15:10:00,99.55,99.56,99.45,99.45,84756.0,96.1463,96.156,96.0498,96.0498,84756.0
2023-06-29 15:20:00,99.46,99.55,99.44,99.54,67354.0,96.0594,96.1463,96.0401,96.1367,67354.0
2023-06-29 15:30:00,99.53,99.57,99.47,99.49,112909.0,96.127,96.1657,96.0691,96.0884,112909.0
2023-06-29 15:40:00,99.49,99.56,99.47,99.54,77807.0,96.0884,96.156,96.0691,96.1367,77807.0
2023-06-29 15:50:00,99.53,99.62,99.5,99.59,169242.0,96.127,96.2139,96.098,96.185,169242.0
2023-06-30 09:30:00,100.45,100.54,99.91,100.06,145094.0,97.0156,97.1025,96.494,96.6389,145094.0
2023-06-30 09:40:00,100.08,100.15,99.78,99.99,84209.0,96.6582,96.7258,96.3685,96.5713,84209.0
2023-06-30 09:50:00,100.02,100.22,100.02,100.13,38948.0,96.6003,96.7934,96.6003,96.7065,38948.0
2023-06-30 10:00:00,100.14,100.29,100.13,100.17,60845.0,96.7162,96.861,96.7065,96.7451,60845.0
2023-06-30 10:10:00,100.19,100.23,99.86,99.88,61863.0,96.7645,96.8031,96.4457,96.4651,61863.0
2023-06-30 10:20:00,99.86,100.09,99.84,100.08,60891.0,96.4457,96.6679,96.4264,96.6582,60891.0
2023-06-30 10:30:00,100.09,100.17,99.81,99.85,319628.0,96.6679,96.7451,96.3974,96.4361,319628.0
2023-06-30 10:40:00,99.87,99.92,99.57,99.57,37954.0,96.4554,96.5037,96.1657,96.1657,37954.0
2023-06-30 10:50:00,99.59,99.89,99.55,99.89,55254.0,96.185,96.4747,96.1463,96.4747,55254.0
2023-06-30 11:00:00,99.9,100.01,99.84,100.01,40195.0,96.4844,96.5906,96.4264,96.5906,40195.0
2023-06-30 11:10:00,100.0,100.03,99.89,99.93,46220.0,96.5809,96.6099,96.4747,96.5133,46220.0
2023-06-30 11:20:00,99.92,99.95,99.83,99.89,56030.0,96.5037,96.5327,96.4168,96.4747,56030.0
2023-06-30 11:30:00,99.9,99.95,99.79,99.92,66575.0,96.4844,96.5327,96.3781,96.5037,66575.0
2023-06-30 11:40:00,99.92,100.04,99.91,100.02,76306.0,96.5037,96.6196,96.494,96.6003,76306.0
2023-06-30 11:50:00,99.99,100.0,99.86,99.96,65945.0,96.5713,96.5809,96.4457,96.5423,65945.0
2023-06-30 12:00:00,99.97,100.01,99.89,99.92,51626.0,96.552,96.5906,96.4747,96.5037,51626.0
2023-06-30 12:10:00,99.92,99.99,99.91,99.96,61348.0,96.5037,96.5713,96.494,96.5423,61348.0
2023-06-30 12:20:00,99.97,100.12,99.96,100.11,40305.0,96.552,96.6968,96.5423,96.6872,40305.0
2023-06-30 12:30:00,100.12,100.31,100.12,100.27,50110.0,96.6968,96.8804,96.6968,96.8417,50110.0
2023-06-30 12:40:00,100.27,100.32,100.16,100.18,35701.0,96.8417,96.89,96.7355,96.7548,35701.0
2023-06-30 12:50:00,100.18,100.21,100.15,100.18,40203.0,96.7548,96.7838,96.7258,96.7548,40203.0
2023-06-30 13:00:00,100.17,100.21,100.1,100.17,60030.0,96.7451,96.7838,96.6775,96.7451,60030.0
2023-06-30 13:10:00,100.16,100.19,100.12,100.18,45523.0,96.7355,96.7645,96.6968,96.7548,45523.0
2023-06-30 13:20:00,100.16,100.17,100.09,100.1,254862.0,96.7355,96.7451,96.6679,96.6775,254862.0
2023-06-30 13:30:00,100.11,100.15,100.04,100.04,38417.0,96.6872,96.7258,96.6196,96.6196,38417.0
2023-06-30 13:40:00,100.06,100.08,100.01,100.06,25775.0,96.6389,96.6582,96.5906,96.6389,25775.0
2023-06-30 13:50:00,100.06,100.07,99.99,100.01,47036.0,96.6389,96.6486,96.5713,96.5906,47036.0
2023-06-30 14:00:00,100.01,100.03,99.97,100.02,46717.0,96.5906,96.6099,96.552,96.6003,46717.0
2023-06-30 14:10:00,100.0,100.04,99.98,100.02,44197.0,96.5809,96.6196,96.5616,96.6003,44197.0
2023-06-30 14:20:00,100.01,100.07,99.96,100.05,61034.0,96.5906,96.6486,96.5423,96.6292,61034.0
2023-06-30 14:30:00,100.05,100.11,100.02,100.1,36982.0,96.6292,96.6872,96.6003,96.6775,36982.0
2023-06-30 14:40:00,100.1,100.16,100.08,100.11,63451.0,96.6775,96.7355,96.6582,96.6872,63451.0
2023-06-30 14:50:00,100.12,100.13,100.01,100.04,41229.0,96.6968,96.7065,96.5906,96.6196,41229.0
2023-06-30 15:00:00,100.04,100.06,99.9,99.94,59788.0,96.6196,96.6389,96.4844,96.523,59788.0
2023-06-30 15:10:00,99.93,100.01,99.92,100.0,69780.0,96.5133,96.5906,96.5037,96.5809,69780.0
2023-06-30 15:20:00,99.99,99.99,99.87,99.96,79951.0,96.5713,96.5713,96.4554,96.5423,79951.0
2023-06-30 15:30:00,99.96,99.98,99.8,99.83,51711.0,96.5423,96.5616,96.3878,96.4168,51711.0
2023-06-30 15:40:00,99.85,99.88,99.78,99.83,75372.0,96.4361,96.4651,96.3685,96.4168,75372.0
2023-06-30 15:50:00,99.84,99.92,99.64,99.64,168850.0,96.4264,96.5037,96.2333,96.2333,168850.0
2023-07-03 09:30:00,99.63,100.31,99.51,100.25,531484.0,96.2236,96.8804,96.1077,96.8224,531484.0
2023-07-03 09:40:00,100.26,100.54,100.08,100.32,46410.0,96.8321,97.1025,96.6582,96.89,46410.0
2023-07-03 09:50:00,100.27,100.31,99.96,100.16,70641.0,96.8417,96.8804,96.5423,96.7355,70641.0
2023-07-03 10:00:00,100.21,100.36,100.11,100.27,42470.0,96.7838,96.9286,96.6872,96.8417,42470.0
2023-07-03 10:10:00,100.25,100.41,100.13,100.28,71494.0,96.8224,96.9769,96.7065,96.8514,71494.0
2023-07-03 10:20:00,100.31,100.39,100.21,100.34,93741.0,96.8804,96.9576,96.7838,96.9093,93741.0
2023-07-03 10:30:00,100.36,100.37,100.08,100.33,235030.0,96.9286,96.9383,96.6582,96.8997,235030.0
2023-07-03 10:40:00,100.33,100.39,100.09,100.12,83763.0,96.8997,96.9576,96.6679,96.6968,83763.0
2023-07-03 10:50:00,100.11,100.12,99.94,100.01,47456.0,96.6872,96.6968,96.523,96.5906,47456.0
2023-07-03 11:00:00,100.01,100.28,100.01,100.26,88599.0,96.5906,96.8514,96.5906,96.8321,88599.0
2023-07-03 11:10:00,100.27,100.29,99.96,99.98,41328.0,96.8417,96.861,96.5423,96.5616,41328.0
2023-07-03 11:20:00,99.96,100.08,99.92,100.03,34162.0,96.5423,96.6582,96.5037,96.6099,34162.0
2023-07-03 11:30:00,100.02,100.11,99.99,100.08,45607.0,96.6003,96.6872,96.5713,96.6582,45607.0
2023-07-03 11:40:00,100.07,100.1,99.96,100.0,27848.0,96.6486,96.6775,96.5423,96.5809,27848.0
2023-07-03 11:50:00,100.01,100.09,99.99,100.04,97638.0,96.5906,96.6679,96.5713,96.6196,97638.0
2023-07-03 12:00:00,100.04,100.16,100.0,100.15,194214.0,96.6196,96.7355,96.5809,96.7258,194214.0
2023-07-03 12:10:00,100.16,100.16,99.94,100.02,74345.0,96.7355,96.7355,96.523,96.6003,74345.0
2023-07-03 12:20:00,100.01,100.08,99.97,100.01,51269.0,96.5906,96.6582,96.552,96.5906,51269.0
2023-07-03 12:30:00,100.02,100.19,99.96,100.16,203891.0,96.6003,96.7645,96.5423,96.7355,203891.0
2023-07-03 12:40:00,100.15,100.24,100.13,100.23,63026.0,96.7258,96.8127,96.7065,96.8031,63026.0
2023-07-03 12:50:00,100.23,100.36,100.23,100.27,91061.0,96.8031,96.9286,96.8031,96.8417,91061.0
2023-07-05 09:30:00,99.81,99.85,98.8,99.17,271654.0,96.3974,96.4361,95.422,95.7793,271654.0
2023-07-05 09:40:00,99.1,99.12,98.71,98.92,117552.0,95.7117,95.731,95.3351,95.5379,117552.0
2023-07-05 09:50:00,98.91,99.08,98.89,99.03,122278.0,95.5282,95.6924,95.5089,95.6441,122278.0
2023-07-05 10:00:00,99.03,99.26,99.02,99.22,83187.0,95.6441,95.8663,95.6345,95.8276,83187.0
2023-07-05 10:10:00,99.21,99.26,99.04,99.25,92663.0,95.818,95.8663,95.6538,95.8566,92663.0
2023-07-05 10:20:00,99.25,99.41,98.99,99.06,78556.0,95.8566,96.0111,95.6055,95.6731,78556.0
2023-07-05 10:30:00,99.07,99.23,99.05,99.19,54635.0,95.6827,95.8373,95.6634,95.7986,54635.0
2023-07-05 10:40:00,99.19,99.27,98.92,98.98,73356.0,95.7986,95.8759,95.5379,95.5958,73356.0
2023-07-05 10:50:00,98.96,99.3,98.96,99.29,141708.0,95.5765,95.9049,95.5765,95.8952,141708.0
2023-07-05 11:00:00,99.3,99.34,99.07,99.09,88491.0,95.9049,95.9435,95.6827,95.7021,88491.0
2023-07-05 11:10:00,99.08,99.2,99.04,99.08,85074.0,95.6924,95.8083,95.6538,95.6924,85074.0
2023-07-05 11:20:00,99.07,99.33,99.07,99.28,287549.0,95.6827,95.9339,95.6827,95.8856,287549.0
2023-07-05 11:30:00,99.29,99.51,99.29,99.36,87418.0,95.8952,96.1077,95.8952,95.9628,87418.0
2023-07-05 11:40:00,99.35,99.4,99.28,99.33,49627.0,95.9532,96.0015,95.8856,95.9339,49627.0
2023-07-05 11:50:00,99.32,99.33,99.21,99.31,63991.0,95.9242,95.9339,95.818,95.9145,63991.0
2023-07-05 12:00:00,99.3,99.4,99.27,99.4,32094.0,95.9049,96.0015,95.8759,96.0015,32094.0
2023-07-05 12:10:00,99.37,99.37,99.27,99.3,41071.0,95.9725,95.9725,95.8759,95.9049,41071.0
2023-07-05 12:20:00,99.31,99.31,99.22,99.24,89700.0,95.9145,95.9145,95.8276,95.8469,89700.0
2023-07-05 12:30:00,99.24,99.26,99.08,99.15,61825.0,95.8469,95.8663,95.6924,95.76,61825.0
2023-07-05 12:40:00,99.15,99.18,99.1,99.14,37135.0,95.76,95.789,95.7117,95.7504,37135.0
2023-07-05 12:50:00,99.15,99.2,99.08,99.15,29724.0,95.76,95.8083,95.6924,95.76,29724.0
2023-07-05 13:00:00,99.14,99.15,99.08,99.09,27103.0,95.7504,95.76,95.6924,95.7021,27103.0
2023-07-05 13:10:00,99.09,99.13,99.0,99.13,49721.0,95.7021,95.7407,95.6151,95.7407,49721.0
2023-07-05 13:20:00,99.12,99.21,99.11,99.16,24453.0,95.731,95.818,95.7214,95.7697,24453.0
2023-07-05 13:30:00,99.16,99.17,99.1,99.16,29808.0,95.7697,95.7793,95.7117,95.7697,29808.0
2023-07-05 13:40:00,99.15,99.26,99.14,99.23,25570.0,95.76,95.8663,95.7504,95.8373,25570.0
2023-07-05 13:50:00,99.23,99.28,99.19,99.28,20088.0,95.8373,95.8856,95.7986,95.8856,20088.0
2023-07-05 14:00:00,99.28,99.3,99.2,99.24,46537.0,95.8856,95.9049,95.8083,95.8469,46537.0
2023-07-05 14:10:00,99.25,99.25,99.02,99.04,56132.0,95.8566,95.8566,95.6345,95.6538,56132.0
2023-07-05 14:20:00,99.04,99.1,98.97,99.03,45793.0,95.6538,95.7117,95.5862,95.6441,45793.0
2023-07-05 14:30:00,99.04,99.18,99.03,99.16,71173.0,95.6538,95.789,95.6441,95.7697,71173.0
2023-07-05 14:40:00,99.16,99.23,99.13,99.21,73073.0,95.7697,95.8373,95.7407,95.818,73073.0
2023-07-05 14:50:00,99.21,99.26,99.18,99.25,89393.0,95.818,95.8663,95.789,95.8566,89393.0
2023-07-05 15:00:00,99.25,99.29,99.22,99.24,55921.0,95.8566,95.8952,95.8276,95.8469,55921.0
2023-07-05 15:10:00,99.25,99.26,99.2,99.22,54636.0,95.8566,95.8663,95.8083,95.8276,54636.0
2023-07-05 15:20:00,99.22,99.24,99.17,99.2,156821.0,95.8276,95.8469,95.7793,95.8083,156821.0
2023-07-05 15:30:00,99.2,99.2,99.05,99.08,68282.0,95.8083,95.8083,95.6634,95.6924,68282.0
2023-07-05 15:40:00,99.06,99.08,98.98,99.0,104613.0,95.6731,95.6924,95.5958,95.6151,104613.0
2023-07-05 15:50:00,98.99,98.99,98.8,98.81,212488.0,95.6055,95.6055,95.422,95.4316,212488.0
2023-07-06 09:30:00,97.85,97.85,97.45,97.68,332447.0,94.5045,94.5045,94.1181,94.3403,332447.0
2023-07-06 09:40:00,97.65,97.73,97.3,97.64,115537.0,94.3113,94.3886,93.9733,94.3016,115537.0
2023-07-06 09:50:00,97.62,97.68,97.35,97.52,112663.0,94.2823,94.3403,94.0216,94.1857,112663.0
2023-07-06 10:00:00,97.53,97.58,97.07,97.07,109849.0,94.1954,94.2437,93.7511,93.7511,109849.0
2023-07-06 10:10:00,97.09,97.15,96.81,96.82,87821.0,93.7704,93.8284,93.5,93.5097,87821.0
2023-07-06 10:20:00,96.83,97.04,96.7,96.7,89597.0,93.5193,93.7222,93.3938,93.3938,89597.0
2023-07-06 10:30:00,96.7,96.83,96.55,96.6,68167.0,93.3938,93.5193,93.2489,93.2972,68167.0
2023-07-06 10:40:00,96.58,96.74,96.53,96.56,89305.0,93.2779,93.4324,93.2296,93.2586,89305.0
2023-07-06 10:50:00,96.57,96.6,96.45,96.52,113403.0,93.2682,93.2972,93.1523,93.2199,113403.0
2023-07-06 11:00:00,96.53,96.61,96.46,96.55,48842.0,93.2296,93.3069,93.162,93.2489,48842.0
2023-07-06 11:10:00,96.56,96.59,96.46,96.47,80867.0,93.2586,93.2875,93.162,93.1716,80867.0
2023-07-06 11:20:00,96.45,96.57,96.41,96.52,58050.0,93.1523,93.2682,93.1137,93.2199,58050.0
2023-07-06 11:30:00,96.51,96.77,96.51,96.71,47404.0,93.2103,93.4614,93.2103,93.4034,47404.0
2023-07-06 11:40:00,96.71,96.8,96.64,96.72,75328.0,93.4034,93.4904,93.3358,93.4131,75328.0
2023-07-06 11:50:00,96.71,96.82,96.66,96.81,86017.0,93.4034,93.5097,93.3551,93.5,86017.0
2023-07-06 12:00:00,96.83,96.88,96.76,96.82,61285.0,93.5193,93.5676,93.4517,93.5097,61285.0
2023-07-06 12:10:00,96.82,96.83,96.72,96.8,56508.0,93.5097,93.5193,93.4131,93.4904,56508.0
2023-07-06 12:20:00,96.8,96.84,96.71,96.73,40597.0,93.4904,93.529,93.4034,93.4228,40597.0
2023-07-06 12:30:00,96.75,96.93,96.74,96.76,60464.0,93.4421,93.6159,93.4324,93.4517,60464.0
2023-07-06 12:40:00,96.78,97.0,96.76,96.99,52142.0,93.471,93.6835,93.4517,93.6739,52142.0
2023-07-06 12:50:00,97.0,97.06,96.95,97.04,30788.0,93.6835,93.7415,93.6352,93.7222,30788.0
2023-07-06 13:00:00,97.06,97.13,97.0,97.07,18419.0,93.7415,93.8091,93.6835,93.7511,18419.0
2023-07-06 13:10:00,97.09,97.15,97.05,97.11,18471.0,93.7704,93.8284,93.7318,93.7898,18471.0
2023-07-06 13:20:00,97.12,97.24,97.11,97.17,43707.0,93.7994,93.9153,93.7898,93.8477,43707.0
2023-07-06 13:30:00,97.18,97.27,97.13,97.26,31729.0,93.8574,93.9443,93.8091,93.9346,31729.0
2023-07-06 13:40:00,97.26,97.31,97.19,97.29,56109.0,93.9346,93.9829,93.867,93.9636,56109.0
2023-07-06 13:50:00,97.29,97.33,97.2,97.26,24017.0,93.9636,94.0022,93.8767,93.9346,24017.0
2023-07-06 14:00:00,97.26,97.27,97.17,97.2,22726.0,93.9346,93.9443,93.8477,93.8767,22726.0
2023-07-06 14:10:00,97.2,97.2,97.13,97.18,23134.0,93.8767,93.8767,93.8091,93.8574,23134.0
2023-07-06 14:20:00,97.18,97.19,97.08,97.15,29731.0,93.8574,93.867,93.7608,93.8284,29731.0
2023-07-06 14:30:00,97.16,97.26,97.16,97.26,16635.0,93.8381,93.9346,93.8381,93.9346,16635.0
2023-07-06 14:40:00,97.26,97.42,97.24,97.4,29044.0,93.9346,94.0892,93.9153,94.0698,29044.0
2023-07-06 14:50:00,97.41,97.46,97.34,97.43,52260.0,94.0795,94.1278,94.0119,94.0988,52260.0
2023-07-06 15:00:00,97.44,97.45,97.39,97.4,33597.0,94.1085,94.1181,94.0602,94.0698,33597.0
2023-07-06 15:10:00,97.39,97.4,97.26,97.35,45811.0,94.0602,94.0698,93.9346,94.0216,45811.0
2023-07-06 15:20:00,97.35,97.41,97.3,97.37,55972.0,94.0216,94.0795,93.9733,94.0409,55972.0
2023-07-06 15:30:00,97.36,97.46,97.33,97.37,81906.0,94.0312,94.1278,94.0022,94.0409,81906.0
2023-07-06 15:40:00,97.37,97.38,97.15,97.26,63654.0,94.0409,94.0505,93.8284,93.9346,63654.0
2023-07-06 15:50:00,97.27,97.48,97.27,97.43,259410.0,93.9443,94.1471,93.9443,94.0988,259410.0
2023-07-07 09:30:00,97.6,98.18,97.44,98.0,130149.0,94.263,94.8232,94.1085,94.6493,130149.0
2023-07-07 09:40:00,97.97,98.12,97.79,98.1,128892.0,94.6204,94.7652,94.4465,94.7459,128892.0
2023-07-07 09:50:00,98.1,98.31,98.1,98.17,47768.0,94.7459,94.9487,94.7459,94.8135,47768.0
2023-07-07 10:00:00,98.16,98.24,97.98,98.14,40475.0,94.8039,94.8811,94.63,94.7845,40475.0
2023-07-07 10:10:00,98.15,98.29,98.05,98.2,48458.0,94.7942,94.9294,94.6976,94.8425,48458.0
2023-07-07 10:20:00,98.22,98.33,98.15,98.28,32256.0,94.8618,94.968,94.7942,94.9198,32256.0
2023-07-07 10:30:00,98.27,98.45,98.15,98.39,48685.0,94.9101,95.0839,94.7942,95.026,48685.0
2023-07-07 10:40:00,98.37,98.49,98.35,98.38,58347.0,95.0067,95.1226,94.9874,95.0163,58347.0
2023-07-07 10:50:00,98.38,98.58,98.32,98.52,62507.0,95.0163,95.2095,94.9584,95.1516,62507.0
2023-07-07 11:00:00,98.55,98.77,98.53,98.65,66362.0,95.1805,95.393,95.1612,95.2771,66362.0
2023-07-07 11:10:00,98.64,98.76,98.61,98.71,86739.0,95.2674,95.3833,95.2385,95.3351,86739.0
2023-07-07 11:20:00,98.72,98.9,98.7,98.89,62991.0,95.3447,95.5186,95.3254,95.5089,62991.0
2023-07-07 11:30:00,98.9,98.93,98.8,98.82,55934.0,95.5186,95.5475,95.422,95.4413,55934.0
2023-07-07 11:40:00,98.83,98.83,98.69,98.78,54945.0,95.451,95.451,95.3157,95.4027,54945.0
2023-07-07 11:50:00,98.76,98.78,98.59,98.66,78561.0,95.3833,95.4027,95.2192,95.2868,78561.0
2023-07-07 12:00:00,98.67,98.67,98.62,98.65,36258.0,95.2964,95.2964,95.2481,95.2771,36258.0
2023-07-07 12:10:00,98.62,98.75,98.58,98.75,26272.0,95.2481,95.3737,95.2095,95.3737,26272.0
2023-07-07 12:20:00,98.74,98.83,98.7,98.79,23874.0,95.364,95.451,95.3254,95.4123,23874.0
2023-07-07 12:30:00,98.8,99.03,98.78,99.0,57773.0,95.422,95.6441,95.4027,95.6151,57773.0
2023-07-07 12:40:00,99.0,99.19,98.99,99.05,54837.0,95.6151,95.7986,95.6055,95.6634,54837.0
2023-07-07 12:50:00,99.04,99.17,99.02,99.17,75836.0,95.6538,95.7793,95.6345,95.7793,75836.0
2023-07-07 13:00:00,99.17,99.36,99.13,99.15,62290.0,95.7793,95.9628,95.7407,95.76,62290.0
2023-07-07 13:10:00,99.16,99.18,99.07,99.15,38066.0,95.7697,95.789,95.6827,95.76,38066.0
2023-07-07 13:20:00,99.15,99.17,99.13,99.17,61451.0,95.76,95.7793,95.7407,95.7793,61451.0
2023-07-07 13:30:00,99.17,99.19,98.93,98.97,52708.0,95.7793,95.7986,95.5475,95.5862,52708.0
2023-07-07 13:40:00,98.97,99.07,98.97,99.01,213367.0,95.5862,95.6827,95.5862,95.6248,213367.0
2023-07-07 13:50:00,99.02,99.05,98.87,98.94,85712.0,95.6345,95.6634,95.4896,95.5572,85712.0
2023-07-07 14:00:00,98.94,98.96,98.87,98.9,59279.0,95.5572,95.5765,95.4896,95.5186,59279.0
2023-07-07 14:10:00,98.9,98.95,98.86,98.92,42335.0,95.5186,95.5668,95.4799,95.5379,42335.0
2023-07-07 14:20:00,98.92,99.05,98.9,99.05,119551.0,95.5379,95.6634,95.5186,95.6634,119551.0
2023-07-07 14:30:00,99.04,99.05,98.91,98.92,59293.0,95.6538,95.6634,95.5282,95.5379,59293.0
2023-07-07 14:40:00,98.91,98.95,98.81,98.88,64992.0,95.5282,95.5668,95.4316,95.4992,64992.0
2023-07-07 14:50:00,98.87,98.91,98.8,98.88,51654.0,95.4896,95.5282,95.422,95.4992,51654.0
2023-07-07 15:00:00,98.88,98.93,98.86,98.88,45334.0,95.4992,95.5475,95.4799,95.4992,45334.0
2023-07-07 15:10:00,98.89,98.94,98.81,98.86,66180.0,95.5089,95.5572,95.4316,95.4799,66180.0
2023-07-07 15:20:00,98.85,98.89,98.81,98.85,72880.0,95.4703,95.5089,95.4316,95.4703,72880.0
2023-07-07 15:30:00,98.83,98.92,98.69,98.7,46084.0,95.451,95.5379,95.3157,95.3254,46084.0
2023-07-07 15:40:00,98.68,98.69,98.45,98.47,75393.0,95.3061,95.3157,95.0839,95.1033,75393.0
2023-07-07 15:50:00,98.48,98.56,98.31,98.39,206688.0,95.1129,95.1902,94.9487,95.026,206688.0
2023-07-10 09:30:00,98.23,98.83,98.01,98.77,203312.0,94.8715,95.451,94.659,95.393,203312.0
2023-07-10 09:40:00,98.77,99.25,98.74,99.25,99825.0,95.393,95.8566,95.364,95.8566,99825.0
2023-07-10 09:50:00,99.24,99.6,99.17,99.6,69916.0,95.8469,96.1946,95.7793,96.1946,69916.0
2023-07-10 10:00:00,99.58,99.88,99.58,99.86,46873.0,96.1753,96.4651,96.1753,96.4457,46873.0
2023-07-10 10:10:00,99.89,99.89,99.48,99.51,39588.0,96.4747,96.4747,96.0787,96.1077,39588.0
2023-07-10 10:20:00,99.54,99.6,99.44,99.48,16068.0,96.1367,96.1946,96.0401,96.0787,16068.0
2023-07-10 10:30:00,99.52,99.52,99.17,99.43,60457.0,96.1174,96.1174,95.7793,96.0304,60457.0
2023-07-10 10:40:00,99.43,99.7,99.4,99.64,30261.0,96.0304,96.2912,96.0015,96.2333,30261.0
2023-07-10 10:50:00,99.66,99.68,99.38,99.45,17645.0,96.2526,96.2719,95.9821,96.0498,17645.0
2023-07-10 11:00:00,99.45,99.51,99.21,99.21,34358.0,96.0498,96.1077,95.818,95.818,34358.0
2023-07-10 11:10:00,99.2,99.36,99.2,99.26,38729.0,95.8083,95.9628,95.8083,95.8663,38729.0
2023-07-10 11:20:00,99.26,99.38,99.18,99.31,35089.0,95.8663,95.9821,95.789,95.9145,35089.0
2023-07-10 11:30:00,99.28,99.4,99.26,99.34,21642.0,95.8856,96.0015,95.8663,95.9435,21642.0
2023-07-10 11:40:00,99.35,99.43,99.3,99.4,49941.0,95.9532,96.0304,95.9049,96.0015,49941.0
2023-07-10 11:50:00,99.41,99.5,99.41,99.48,27332.0,96.0111,96.098,96.0111,96.0787,27332.0
2023-07-10 12:00:00,99.48,99.5,99.24,99.28,34450.0,96.0787,96.098,95.8469,95.8856,34450.0
2023-07-10 12:10:00,99.28,99.39,99.26,99.38,47408.0,95.8856,95.9918,95.8663,95.9821,47408.0
2023-07-10 12:20:00,99.41,99.49,99.4,99.48,17993.0,96.0111,96.0884,96.0015,96.0787,17993.0
2023-07-10 12:30:00,99.48,99.52,99.31,99.31,22505.0,96.0787,96.1174,95.9145,95.9145,22505.0
2023-07-10 12:40:00,99.3,99.47,99.25,99.47,23757.0,95.9049,96.0691,95.8566,96.0691,23757.0
2023-07-10 12:50:00,99.46,99.47,99.32,99.35,24932.0,96.0594,96.0691,95.9242,95.9532,24932.0
2023-07-10 13:00:00,99.34,99.38,99.3,99.34,26083.0,95.9435,95.9821,95.9049,95.9435,26083.0
2023-07-10 13:10:00,99.34,99.45,99.34,99.41,51269.0,95.9435,96.0498,95.9435,96.0111,51269.0
2023-07-10 13:20:00,99.42,99.44,99.36,99.39,16393.0,96.0208,96.0401,95.9628,95.9918,16393.0
2023-07-10 13:30:00,99.39,99.45,99.38,99.42,20051.0,95.9918,96.0498,95.9821,96.0208,20051.0
2023-07-10 13:40:00,99.42,99.48,99.4,99.45,20599.0,96.0208,96.0787,96.0015,96.0498,20599.0
2023-07-10 13:50:00,99.45,99.51,99.43,99.51,15123.0,96.0498,96.1077,96.0304,96.1077,15123.0
2023-07-10 14:00:00,99.52,99.52,99.41,99.41,19535.0,96.1174,96.1174,96.0111,96.0111,19535.0
2023-07-10 14:10:00,99.42,99.49,99.41,99.47,23213.0,96.0208,96.0884,96.0111,96.0691,23213.0
2023-07-10 14:20:00,99.48,99.61,99.47,99.59,47583.0,96.0787,96.2043,96.0691,96.185,47583.0
2023-07-10 14:30:00,99.57,99.6,99.5,99.5,31119.0,96.1657,96.1946,96.098,96.098,31119.0
2023-07-10 14:40:00,99.47,99.5,99.34,99.4,35449.0,96.0691,96.098,95.9435,96.0015,35449.0
2023-07-10 14:50:00,99.39,99.53,99.39,99.53,27882.0,95.9918,96.127,95.9918,96.127,27882.0
2023-07-10 15:00:00,99.53,99.55,99.43,99.43,233350.0,96.127,96.1463,96.0304,96.0304,233350.0
2023-07-10 15:10:00,99.45,99.46,99.38,99.42,36468.0,96.0498,96.0594,95.9821,96.0208,36468.0
2023-07-10 15:20:00,99.43,99.49,99.37,99.43,147570.0,96.0304,96.0884,95.9725,96.0304,147570.0
2023-07-10 15:30:00,99.43,99.47,99.35,99.46,69139.0,96.0304,96.0691,95.9532,96.0594,69139.0
2023-07-10 15:40:00,99.47,99.56,99.46,99.55,165596.0,96.0691,96.156,96.0594,96.1463,165596.0
2023-07-10 15:50:00,99.54,99.69,99.44,99.69,318307.0,96.1367,96.2815,96.0401,96.2815,318307.0
2023-07-11 09:30:00,100.11,100.32,99.8,99.86,174698.0,96.6872,96.89,96.3878,96.4457,174698.0
2023-07-11 09:40:00,99.84,100.21,99.72,100.2,104454.0,96.4264,96.7838,96.3105,96.7741,104454.0
2023-07-11 09:50:00,100.16,100.33,100.05,100.32,47802.0,96.7355,96.8997,96.6292,96.89,47802.0
2023-07-11 10:00:00,100.35,100.51,100.31,100.44,53753.0,96.919,97.0735,96.8804,97.0059,53753.0
2023-07-11 10:10:00,100.43,100.46,100.27,100.45,69258.0,96.9962,97.0252,96.8417,97.0156,69258.0
2023-07-11 10:20:00,100.44,100.59,100.36,100.5,36373.0,97.0059,97.1508,96.9286,97.0639,36373.0
2023-07-11 10:30:00,100.49,100.49,100.08,100.13,63624.0,97.0542,97.0542,96.6582,96.7065,63624.0
2023-07-11 10:40:00,100.12,100.37,100.12,100.37,21424.0,96.6968,96.9383,96.6968,96.9383,21424.0
2023-07-11 10:50:00,100.36,100.4,100.18,100.22,66595.0,96.9286,96.9673,96.7548,96.7934,66595.0
2023-07-11 11:00:00,100.25,100.33,100.14,100.15,48285.0,96.8224,96.8997,96.7162,96.7258,48285.0
2023-07-11 11:10:00,100.18,100.27,100.03,100.11,66460.0,96.7548,96.8417,96.6099,96.6872,66460.0
2023-07-11 11:20:00,100.11,100.22,99.96,100.06,89994.0,96.6872,96.7934,96.5423,96.6389,89994.0
2023-07-11 11:30:00,100.05,100.15,99.97,100.12,36923.0,96.6292,96.7258,96.552,96.6968,36923.0
2023-07-11 11:40:00,100.15,100.18,100.03,100.06,29852.0,96.7258,96.7548,96.6099,96.6389,29852.0
2023-07-11 11:50:00,100.06,100.07,99.93,99.95,28522.0,96.6389,96.6486,96.5133,96.5327,28522.0
2023-07-11 12:00:00,99.95,100.15,99.92,100.11,26210.0,96.5327,96.7258,96.5037,96.6872,26210.0
2023-07-11 12:10:00,100.1,100.25,100.1,100.25,28617.0,96.6775,96.8224,96.6775,96.8224,28617.0
2023-07-11 12:20:00,100.24,100.25,100.01,100.11,40115.0,96.8127,96.8224,96.5906,96.6872,40115.0
2023-07-11 12:30:00,100.11,100.19,100.05,100.08,42901.0,96.6872,96.7645,96.6292,96.6582,42901.0
2023-07-11 12:40:00,100.1,100.18,100.06,100.11,12321.0,96.6775,96.7548,96.6389,96.6872,12321.0
2023-07-11 12:50:00,100.12,100.23,100.11,100.18,15050.0,96.6968,96.8031,96.6872,96.7548,15050.0
2023-07-11 13:00:00,100.17,100.24,100.12,100.17,64304.0,96.7451,96.8127,96.6968,96.7451,64304.0
2023-07-11 13:10:00,100.17,100.17,100.05,100.11,33572.0,96.7451,96.7451,96.6292,96.6872,33572.0
2023-07-11 13:20:00,100.11,100.19,100.08,100.19,18563.0,96.6872,96.7645,96.6582,96.7645,18563.0
2023-07-11 13:30:00,100.19,100.19,100.11,100.15,24081.0,96.7645,96.7645,96.6872,96.7258,24081.0
2023-07-11 13:40:00,100.16,100.21,100.12,100.2,261306.0,96.7355,96.7838,96.6968,96.7741,261306.0
2023-07-11 13:50:00,100.2,100.23,100.16,100.21,16049.0,96.7741,96.8031,96.7355,96.7838,16049.0
2023-07-11 14:00:00,100.21,100.25,100.2,100.24,17406.0,96.7838,96.8224,96.7741,96.8127,17406.0
2023-07-11 14:10:00,100.23,100.23,100.11,100.16,58396.0,96.8031,96.8031,96.6872,96.7355,58396.0
2023-07-11 14:20:00,100.15,100.29,100.11,100.29,23365.0,96.7258,96.861,96.6872,96.861,23365.0
2023-07-11 14:30:00,100.28,100.31,100.21,100.25,30113.0,96.8514,96.8804,96.7838,96.8224,30113.0
2023-07-11 14:40:00,100.25,100.38,100.25,100.37,36245.0,96.8224,96.948,96.8224,96.9383,36245.0
2023-07-11 14:50:00,100.37,100.43,100.29,100.42,75087.0,96.9383,96.9962,96.861,96.9866,75087.0
2023-07-11 15:00:00,100.43,100.48,100.39,100.45,52325.0,96.9962,97.0445,96.9576,97.0156,52325.0
2023-07-11 15:10:00,100.45,100.45,100.35,100.43,92914.0,97.0156,97.0156,96.919,96.9962,92914.0
2023-07-11 15:20:00,100.42,100.52,100.41,100.47,144620.0,96.9866,97.0832,96.9769,97.0349,144620.0
2023-07-11 15:30:00,100.47,100.52,100.39,100.44,83224.0,97.0349,97.0832,96.9576,97.0059,83224.0
2023-07-11 15:40:00,100.43,100.67,100.42,100.65,74829.0,96.9962,97.228,96.9866,97.2087,74829.0
2023-07-11 15:50:00,100.66,100.73,100.57,100.6,118533.0,97.2184,97.286,97.1315,97.1604,118533.0
2023-07-12 09:30:00,102.09,102.32,101.88,101.92,275717.0,98.5995,98.8216,98.3967,98.4353,275717.0
2023-07-12 09:40:00,101.91,101.97,101.68,101.8,117916.0,98.4256,98.4836,98.2035,98.3194,117916.0
2023-07-12 09:50:00,101.81,102.08,101.76,101.87,99711.0,98.3291,98.5898,98.2808,98.387,99711.0
2023-07-12 10:00:00,101.89,101.96,101.53,101.7,65983.0,98.4063,98.4739,98.0586,98.2228,65983.0
2023-07-12 10:10:00,101.69,101.88,101.65,101.66,102238.0,98.2132,98.3967,98.1745,98.1842,102238.0
2023-07-12 10:20:00,101.66,101.82,101.47,101.81,64351.0,98.1842,98.3387,98.0007,98.3291,64351.0
2023-07-12 10:30:00,101.81,102.16,101.77,102.02,108664.0,98.3291,98.6671,98.2904,98.5319,108664.0
2023-07-12 10:40:00,102.03,102.06,101.88,102.01,36746.0,98.5415,98.5705,98.3967,98.5222,36746.0
2023-07-12 10:50:00,102.03,102.05,101.94,102.04,119301.0,98.5415,98.5609,98.4546,98.5512,119301.0
2023-07-12 11:00:00,102.07,102.2,102.01,102.04,61112.0,98.5802,98.7057,98.5222,98.5512,61112.0
2023-07-12 11:10:00,102.01,102.09,101.97,102.06,84670.0,98.5222,98.5995,98.4836,98.5705,84670.0
2023-07-12 11:20:00,102.06,102.07,101.94,102.0,36001.0,98.5705,98.5802,98.4546,98.5126,36001.0
2023-07-12 11:30:00,102.01,102.12,101.94,101.95,53890.0,98.5222,98.6285,98.4546,98.4643,53890.0
2023-07-12 11:40:00,101.94,101.94,101.67,101.94,75799.0,98.4546,98.4546,98.1939,98.4546,75799.0
2023-07-12 11:50:00,101.94,101.99,101.75,101.81,57590.0,98.4546,98.5029,98.2711,98.3291,57590.0
2023-07-12 12:00:00,101.8,101.87,101.71,101.74,81696.0,98.3194,98.387,98.2325,98.2615,81696.0
2023-07-12 12:10:00,101.72,101.88,101.67,101.67,53238.0,98.2421,98.3967,98.1939,98.1939,53238.0
2023-07-12 12:20:00,101.7,101.85,101.68,101.76,48815.0,98.2228,98.3677,98.2035,98.2808,48815.0
2023-07-12 12:30:00,101.77,101.92,101.73,101.92,40606.0,98.2904,98.4353,98.2518,98.4353,40606.0
2023-07-12 12:40:00,101.92,101.97,101.85,101.91,102694.0,98.4353,98.4836,98.3677,98.4256,102694.0
2023-07-12 12:50:00,101.9,102.1,101.9,101.99,68204.0,98.416,98.6091,98.416,98.5029,68204.0
2023-07-12 13:00:00,101.99,102.02,101.89,101.96,29518.0,98.5029,98.5319,98.4063,98.4739,29518.0
2023-07-12 13:10:00,101.94,102.08,101.91,102.08,63508.0,98.4546,98.5898,98.4256,98.5898,63508.0
2023-07-12 13:20:00,102.08,102.08,102.02,102.04,21688.0,98.5898,98.5898,98.5319,98.5512,21688.0
2023-07-12 13:30:00,102.02,102.13,102.01,102.07,45372.0,98.5319,98.6381,98.5222,98.5802,45372.0
2023-07-12 13:40:00,102.07,102.09,102.02,102.03,29657.0,98.5802,98.5995,98.5319,98.5415,29657.0
2023-07-12 13:50:00,102.04,102.12,101.99,102.12,28044.0,98.5512,98.6285,98.5029,98.6285,28044.0
2023-07-12 14:00:00,102.13,102.14,102.02,102.08,89361.0,98.6381,98.6478,98.5319,98.5898,89361.0
2023-07-12 14:10:00,102.08,102.14,102.04,102.09,35436.0,98.5898,98.6478,98.5512,98.5995,35436.0
2023-07-12 14:20:00,102.1,102.16,102.08,102.11,41866.0,98.6091,98.6671,98.5898,98.6188,41866.0
2023-07-12 14:30:00,102.1,102.13,102.07,102.09,29842.0,98.6091,98.6381,98.5802,98.5995,29842.0
2023-07-12 14:40:00,102.09,102.1,102.04,102.08,91347.0,98.5995,98.6091,98.5512,98.5898,91347.0
2023-07-12 14:50:00,102.07,102.13,102.01,102.11,36624.0,98.5802,98.6381,98.5222,98.6188,36624.0
2023-07-12 15:00:00,102.12,102.14,101.98,102.0,36467.0,98.6285,98.6478,98.4933,98.5126,36467.0
2023-07-12 15:10:00,102.0,102.08,101.97,101.98,48575.0,98.5126,98.5898,98.4836,98.4933,48575.0
2023-07-12 15:20:00,101.98,101.98,101.71,101.8,74031.0,98.4933,98.4933,98.2325,98.3194,74031.0
2023-07-12 15:30:00,101.8,101.89,101.78,101.88,69512.0,98.3194,98.4063,98.3001,98.3967,69512.0
2023-07-12 15:40:00,101.88,102.0,101.86,101.87,127519.0,98.3967,98.5126,98.3774,98.387,127519.0
2023-07-12 15:50:00,101.86,101.86,101.62,101.71,154469.0,98.3774,98.3774,98.1456,98.2325,154469.0
2023-07-13 09:30:00,101.83,102.22,101.42,101.61,170649.0,98.3484,98.725,97.9524,98.1359,170649.0
2023-07-13 09:40:00,101.63,102.09,101.59,102.01,91173.0,98.1552,98.5995,98.1166,98.5222,91173.0
2023-07-13 09:50:00,102.0,102.34,101.98,102.33,45360.0,98.5126,98.8409,98.4933,98.8313,45360.0
2023-07-13 10:00:00,102.32,102.36,102.15,102.2,80276.0,98.8216,98.8603,98.6574,98.7057,80276.0
2023-07-13 10:10:00,102.21,102.3,101.93,101.97,138062.0,98.7154,98.8023,98.445,98.4836,138062.0
2023-07-13 10:20:00,101.95,102.14,101.85,102.09,112104.0,98.4643,98.6478,98.3677,98.5995,112104.0
2023-07-13 10:30:00,102.07,102.32,102.06,102.17,28172.0,98.5802,98.8216,98.5705,98.6768,28172.0
2023-07-13 10:40:00,102.14,102.21,102.01,102.03,58017.0,98.6478,98.7154,98.5222,98.5415,58017.0
2023-07-13 10:50:00,102.02,102.04,101.91,102.03,670355.0,98.5319,98.5512,98.4256,98.5415,670355.0
2023-07-13 11:00:00,102.04,102.07,101.92,101.95,28604.0,98.5512,98.5802,98.4353,98.4643,28604.0
2023-07-13 11:10:00,101.96,102.01,101.85,101.97,27270.0,98.4739,98.5222,98.3677,98.4836,27270.0
2023-07-13 11:20:00,101.97,102.06,101.92,102.02,18351.0,98.4836,98.5705,98.4353,98.5319,18351.0
2023-07-13 11:30:00,102.02,102.06,101.94,102.05,27549.0,98.5319,98.5705,98.4546,98.5609,27549.0
2023-07-13 11:40:00,102.06,102.17,102.03,102.03,226352.0,98.5705,98.6768,98.5415,98.5415,226352.0
2023-07-13 11:50:00,102.03,102.15,102.01,102.15,104650.0,98.5415,98.6574,98.5222,98.6574,104650.0
2023-07-13 12:00:00,102.16,102.17,102.05,102.08,93676.0,98.6671,98.6768,98.5609,98.5898,93676.0
2023-07-13 12:10:00,102.08,102.21,102.02,102.18,63942.0,98.5898,98.7154,98.5319,98.6864,63942.0
2023-07-13 12:20:00,102.18,102.2,102.13,102.17,66231.0,98.6864,98.7057,98.6381,98.6768,66231.0
2023-07-13 12:30:00,102.17,102.25,102.11,102.18,38961.0,98.6768,98.754,98.6188,98.6864,38961.0
2023-07-13 12:40:00,102.18,102.22,102.15,102.16,25774.0,98.6864,98.725,98.6574,98.6671,25774.0
2023-07-13 12:50:00,102.16,102.19,102.05,102.17,42502.0,98.6671,98.6961,98.5609,98.6768,42502.0
2023-07-13 13:00:00,102.18,102.18,102.09,102.1,26431.0,98.6864,98.6864,98.5995,98.6091,26431.0
2023-07-13 13:10:00,102.09,102.2,102.08,102.19,19199.0,98.5995,98.7057,98.5898,98.6961,19199.0
2023-07-13 13:20:00,102.2,102.2,102.13,102.18,27283.0,98.7057,98.7057,98.6381,98.6864,27283.0
2023-07-13 13:30:00,102.19,102.21,102.08,102.13,28784.0,98.6961,98.7154,98.5898,98.6381,28784.0
2023-07-13 13:40:00,102.13,102.16,102.11,102.16,24862.0,98.6381,98.6671,98.6188,98.6671,24862.0
2023-07-13 13:50:00,102.16,102.21,102.12,102.2,45420.0,98.6671,98.7154,98.6285,98.7057,45420.0
2023-07-13 14:00:00,102.2,102.24,102.17,102.2,20799.0,98.7057,98.7444,98.6768,98.7057,20799.0
2023-07-13 14:10:00,102.2,102.23,102.17,102.2,41234.0,98.7057,98.7347,98.6768,98.7057,41234.0
2023-07-13 14:20:00,102.2,102.27,102.16,102.2,42479.0,98.7057,98.7733,98.6671,98.7057,42479.0
2023-07-13 14:30:00,102.19,102.22,102.1,102.12,47313.0,98.6961,98.725,98.6091,98.6285,47313.0
2023-07-13 14:40:00,102.11,102.18,102.09,102.17,45083.0,98.6188,98.6864,98.5995,98.6768,45083.0
2023-07-13 14:50:00,102.17,102.28,102.15,102.28,36722.0,98.6768,98.783,98.6574,98.783,36722.0
2023-07-13 15:00:00,102.28,102.3,102.23,102.24,157905.0,98.783,98.8023,98.7347,98.7444,157905.0
2023-07-13 15:10:00,102.23,102.33,102.15,102.19,120530.0,98.7347,98.8313,98.6574,98.6961,120530.0
2023-07-13 15:20:00,102.19,102.26,102.19,102.26,40767.0,98.6961,98.7637,98.6961,98.7637,40767.0
2023-07-13 15:30:00,102.25,102.31,102.24,102.29,42752.0,98.754,98.812,98.7444,98.7927,42752.0
2023-07-13 15:40:00,102.28,102.39,102.27,102.3,54948.0,98.783,98.8892,98.7733,98.8023,54948.0
2023-07-13 15:50:00,102.3,102.38,102.26,102.28,155988.0,98.8023,98.8796,98.7637,98.783,155988.0
2023-07-14 09:30:00,102.13,102.16,101.61,101.72,312051.0,98.6381,98.6671,98.1359,98.2421,312051.0
2023-07-14 09:40:00,101.77,101.81,101.49,101.52,102298.0,98.2904,98.3291,98.02,98.049,102298.0
2023-07-14 09:50:00,101.53,101.53,101.32,101.44,63397.0,98.0586,98.0586,97.8558,97.9717,63397.0
2023-07-14 10:00:00,101.42,101.42,101.18,101.28,100471.0,97.9524,97.9524,97.7206,97.8172,100471.0
2023-07-14 10:10:00,101.28,101.43,101.16,101.18,71754.0,97.8172,97.9621,97.7013,97.7206,71754.0
2023-07-14 10:20:00,101.16,101.31,100.99,101.01,79937.0,97.7013,97.8462,97.5371,97.5564,79937.0
2023-07-14 10:30:00,101.0,101.05,100.69,100.83,96770.0,97.5468,97.595,97.2474,97.3826,96770.0
2023-07-14 10:40:00,100.84,100.92,100.65,100.68,102096.0,97.3922,97.4695,97.2087,97.2377,102096.0
2023-07-14 10:50:00,100.69,101.0,100.65,100.95,64757.0,97.2474,97.5468,97.2087,97.4985,64757.0
2023-07-14 11:00:00,100.96,101.11,100.89,101.03,69605.0,97.5081,97.653,97.4405,97.5757,69605.0
2023-07-14 11:10:00,101.04,101.16,101.03,101.13,37421.0,97.5854,97.7013,97.5757,97.6723,37421.0
2023-07-14 11:20:00,101.13,101.17,101.05,101.13,52930.0,97.6723,97.7109,97.595,97.6723,52930.0
2023-07-14 11:30:00,101.14,101.25,101.07,101.2,54694.0,97.682,97.7882,97.6144,97.7399,54694.0
2023-07-14 11:40:00,101.21,101.22,101.01,101.02,30301.0,97.7496,97.7592,97.5564,97.5661,30301.0
2023-07-14 11:50:00,101.01,101.18,100.92,101.18,47356.0,97.5564,97.7206,97.4695,97.7206,47356.0
2023-07-14 12:00:00,101.2,101.22,101.01,101.02,61858.0,97.7399,97.7592,97.5564,97.5661,61858.0
2023-07-14 12:10:00,101.0,101.14,100.96,101.13,30416.0,97.5468,97.682,97.5081,97.6723,30416.0
2023-07-14 12:20:00,101.1,101.15,101.06,101.12,43533.0,97.6433,97.6916,97.6047,97.6627,43533.0
2023-07-14 12:30:00,101.12,101.27,101.12,101.21,36992.0,97.6627,97.8075,97.6627,97.7496,36992.0
2023-07-14 12:40:00,101.2,101.34,101.18,101.28,90721.0,97.7399,97.8751,97.7206,97.8172,90721.0
2023-07-14 12:50:00,101.29,101.3,101.23,101.3,19083.0,97.8268,97.8365,97.7689,97.8365,19083.0
2023-07-14 13:00:00,101.31,101.34,101.19,101.25,92910.0,97.8462,97.8751,97.7303,97.7882,92910.0
2023-07-14 13:10:00,101.25,101.42,101.24,101.41,105028.0,97.7882,97.9524,97.7786,97.9427,105028.0
2023-07-14 13:20:00,101.4,101.45,101.3,101.39,30138.0,97.9331,97.9814,97.8365,97.9234,30138.0
2023-07-14 13:30:00,101.4,101.47,101.36,101.46,47395.0,97.9331,98.0007,97.8945,97.991,47395.0
2023-07-14 13:40:00,101.46,101.5,101.41,101.5,39232.0,97.991,98.0297,97.9427,98.0297,39232.0
2023-07-14 13:50:00,101.5,101.53,101.42,101.42,291023.0,98.0297,98.0586,97.9524,97.9524,291023.0
2023-07-14 14:00:00,101.42,101.46,101.39,101.44,36309.0,97.9524,97.991,97.9234,97.9717,36309.0
2023-07-14 14:10:00,101.43,101.47,101.41,101.45,27570.0,97.9621,98.0007,97.9427,97.9814,27570.0
2023-07-14 14:20:00,101.45,101.47,101.33,101.34,41776.0,97.9814,98.0007,97.8655,97.8751,41776.0
2023-07-14 14:30:00,101.35,101.38,101.25,101.33,33922.0,97.8848,97.9138,97.7882,97.8655,33922.0
2023-07-14 14:40:00,101.33,101.37,101.26,101.3,24212.0,97.8655,97.9041,97.7979,97.8365,24212.0
2023-07-14 14:50:00,101.3,101.4,101.27,101.28,38530.0,97.8365,97.9331,97.8075,97.8172,38530.0
2023-07-14 15:00:00,101.27,101.29,101.17,101.27,102948.0,97.8075,97.8268,97.7109,97.8075,102948.0
2023-07-14 15:10:00,101.27,101.46,101.25,101.4,91457.0,97.8075,97.991,97.7882,97.9331,91457.0
2023-07-14 15:20:00,101.41,101.42,101.33,101.36,81346.0,97.9427,97.9524,97.8655,97.8945,81346.0
2023-07-14 15:30:00,101.37,101.42,101.34,101.42,81101.0,97.9041,97.9524,97.8751,97.9524,81101.0
2023-07-14 15:40:00,101.41,101.46,101.31,101.34,129643.0,97.9427,97.991,97.8462,97.8751,129643.0
2023-07-14 15:50:00,101.33,101.47,101.27,101.42,267664.0,97.8655,98.0007,97.8075,97.9524,267664.0
2023-07-17 09:30:00,101.42,101.5,101.16,101.29,241863.0,97.9524,98.0297,97.7013,97.8268,241863.0
2023-07-17 09:40:00,101.25,101.72,101.17,101.72,110231.0,97.7882,98.2421,97.7109,98.2421,110231.0
2023-07-17 09:50:00,101.73,101.99,101.69,101.9,97349.0,98.2518,98.5029,98.2132,98.416,97349.0
2023-07-17 10:00:00,101.91,102.06,101.84,101.9,61441.0,98.4256,98.5705,98.358,98.416,61441.0
2023-07-17 10:10:00,101.9,102.02,101.78,101.92,33479.0,98.416,98.5319,98.3001,98.4353,33479.0
2023-07-17 10:20:00,101.97,101.98,101.77,101.83,40643.0,98.4836,98.4933,98.2904,98.3484,40643.0
2023-07-17 10:30:00,101.86,101.93,101.66,101.83,48920.0,98.3774,98.445,98.1842,98.3484,48920.0
2023-07-17 10:40:00,101.84,102.17,101.84,102.13,84096.0,98.358,98.6768,98.358,98.6381,84096.0
2023-07-17 10:50:00,102.15,102.15,102.0,102.01,55102.0,98.6574,98.6574,98.5126,98.5222,55102.0
2023-07-17 11:00:00,102.01,102.09,101.97,102.0,40106.0,98.5222,98.5995,98.4836,98.5126,40106.0
2023-07-17 11:10:00,102.01,102.13,101.96,102.09,44106.0,98.5222,98.6381,98.4739,98.5995,44106.0
2023-07-17 11:20:00,102.11,102.13,102.05,102.09,35329.0,98.6188,98.6381,98.5609,98.5995,35329.0
2023-07-17 11:30:00,102.09,102.27,102.04,102.23,36650.0,98.5995,98.7733,98.5512,98.7347,36650.0
2023-07-17 11:40:00,102.23,102.39,102.22,102.34,27070.0,98.7347,98.8892,98.725,98.8409,27070.0
2023-07-17 11:50:00,102.34,102.42,102.33,102.33,78041.0,98.8409,98.9182,98.8313,98.8313,78041.0
2023-07-17 12:00:00,102.35,102.5,102.34,102.5,90358.0,98.8506,98.9955,98.8409,98.9955,90358.0
2023-07-17 12:10:00,102.5,102.6,102.39,102.41,33329.0,98.9955,99.0921,98.8892,98.9086,33329.0
2023-07-17 12:20:00,102.42,102.46,102.38,102.42,18519.0,98.9182,98.9568,98.8796,98.9182,18519.0
2023-07-17 12:30:00,102.41,102.5,102.39,102.4,34416.0,98.9086,98.9955,98.8892,98.8989,34416.0
2023-07-17 12:40:00,102.39,102.47,102.37,102.39,41480.0,98.8892,98.9665,98.8699,98.8892,41480.0
2023-07-17 12:50:00,102.39,102.44,102.36,102.41,43415.0,98.8892,98.9375,98.8603,98.9086,43415.0
2023-07-17 13:00:00,102.42,102.44,102.34,102.4,36180.0,98.9182,98.9375,98.8409,98.8989,36180.0
2023-07-17 13:10:00,102.4,102.48,102.39,102.45,21634.0,98.8989,98.9762,98.8892,98.9472,21634.0
2023-07-17 13:20:00,102.45,102.52,102.44,102.5,21317.0,98.9472,99.0148,98.9375,98.9955,21317.0
2023-07-17 13:30:00,102.49,102.61,102.48,102.57,58758.0,98.9858,99.1017,98.9762,99.0631,58758.0
2023-07-17 13:40:00,102.57,102.57,102.45,102.5,26117.0,99.0631,99.0631,98.9472,98.9955,26117.0
2023-07-17 13:50:00,102.5,102.51,102.42,102.45,44364.0,98.9955,99.0051,98.9182,98.9472,44364.0
2023-07-17 14:00:00,102.46,102.52,102.43,102.48,27620.0,98.9568,99.0148,98.9279,98.9762,27620.0
2023-07-17 14:10:00,102.48,102.59,102.47,102.52,33102.0,98.9762,99.0824,98.9665,99.0148,33102.0
2023-07-17 14:20:00,102.52,102.6,102.51,102.55,20045.0,99.0148,99.0921,99.0051,99.0438,20045.0
2023-07-17 14:30:00,102.54,102.54,102.39,102.39,53843.0,99.0341,99.0341,98.8892,98.8892,53843.0
2023-07-17 14:40:00,102.38,102.47,102.38,102.44,29687.0,98.8796,98.9665,98.8796,98.9375,29687.0
2023-07-17 14:50:00,102.45,102.49,102.43,102.45,33292.0,98.9472,98.9858,98.9279,98.9472,33292.0
2023-07-17 15:00:00,102.45,102.49,102.37,102.4,43332.0,98.9472,98.9858,98.8699,98.8989,43332.0
2023-07-17 15:10:00,102.39,102.49,102.37,102.48,45296.0,98.8892,98.9858,98.8699,98.9762,45296.0
2023-07-17 15:20:00,102.49,102.51,102.35,102.38,78165.0,98.9858,99.0051,98.8506,98.8796,78165.0
2023-07-17 15:30:00,102.38,102.39,102.26,102.36,76730.0,98.8796,98.8892,98.7637,98.8603,76730.0
2023-07-17 15:40:00,102.35,102.43,102.26,102.27,66862.0,98.8506,98.9279,98.7637,98.7733,66862.0
2023-07-17 15:50:00,102.25,102.32,102.18,102.23,137007.0,98.754,98.8216,98.6864,98.7347,137007.0
2023-07-18 09:30:00,102.34,102.9,102.22,102.85,232010.0,98.8409,99.3818,98.725,99.3335,232010.0
2023-07-18 09:40:00,102.86,103.27,102.82,103.27,102388.0,99.3432,99.7391,99.3045,99.7391,102388.0
2023-07-18 09:50:00,103.25,103.56,103.24,103.56,107863.0,99.7198,100.0192,99.7102,100.0192,107863.0
2023-07-18 10:00:00,103.56,103.76,103.5,103.68,89071.0,100.0192,100.2124,99.9613,100.1351,89071.0
2023-07-18 10:10:00,103.66,103.74,103.46,103.61,71124.0,100.1158,100.1931,99.9227,100.0675,71124.0
2023-07-18 10:20:00,103.57,103.67,103.46,103.5,60255.0,100.0289,100.1255,99.9227,99.9613,60255.0
2023-07-18 10:30:00,103.52,103.52,103.14,103.19,49515.0,99.9806,99.9806,99.6136,99.6619,49515.0
2023-07-18 10:40:00,103.22,103.31,103.15,103.23,72728.0,99.6909,99.7778,99.6232,99.7005,72728.0
2023-07-18 10:50:00,103.27,103.37,103.22,103.29,52555.0,99.7391,99.8357,99.6909,99.7585,52555.0
2023-07-18 11:00:00,103.3,103.34,103.19,103.25,55751.0,99.7681,99.8068,99.6619,99.7198,55751.0
2023-07-18 11:10:00,103.23,103.4,103.22,103.39,33962.0,99.7005,99.8647,99.6909,99.855,33962.0
2023-07-18 11:20:00,103.41,103.5,103.36,103.48,39849.0,99.8744,99.9613,99.8261,99.942,39849.0
2023-07-18 11:30:00,103.44,103.45,103.26,103.34,52779.0,99.9033,99.913,99.7295,99.8068,52779.0
2023-07-18 11:40:00,103.34,103.35,103.09,103.14,148744.0,99.8068,99.8164,99.5653,99.6136,148744.0
2023-07-18 11:50:00,103.15,103.3,103.03,103.28,85093.0,99.6232,99.7681,99.5074,99.7488,85093.0
2023-07-18 12:00:00,103.27,103.31,103.09,103.1,43728.0,99.7391,99.7778,99.5653,99.575,43728.0
2023-07-18 12:10:00,103.09,103.21,103.05,103.2,56835.0,99.5653,99.6812,99.5267,99.6715,56835.0
2023-07-18 12:20:00,103.22,103.24,103.02,103.1,63783.0,99.6909,99.7102,99.4977,99.575,63783.0
2023-07-18 12:30:00,103.08,103.09,102.99,103.09,37141.0,99.5556,99.5653,99.4687,99.5653,37141.0
2023-07-18 12:40:00,103.12,103.15,103.05,103.13,40950.0,99.5943,99.6232,99.5267,99.6039,40950.0
2023-07-18 12:50:00,103.14,103.19,103.1,103.19,20154.0,99.6136,99.6619,99.575,99.6619,20154.0
2023-07-18 13:00:00,103.19,103.27,103.19,103.23,35535.0,99.6619,99.7391,99.6619,99.7005,35535.0
2023-07-18 13:10:00,103.24,103.26,103.16,103.24,32567.0,99.7102,99.7295,99.6329,99.7102,32567.0
2023-07-18 13:20:00,103.24,103.31,103.24,103.25,71930.0,99.7102,99.7778,99.7102,99.7198,71930.0
2023-07-18 13:30:00,103.26,103.27,103.12,103.17,57618.0,99.7295,99.7391,99.5943,99.6426,57618.0
2023-07-18 13:40:00,103.17,103.24,103.16,103.24,33725.0,99.6426,99.7102,99.6329,99.7102,33725.0
2023-07-18 13:50:00,103.23,103.26,103.14,103.18,28305.0,99.7005,99.7295,99.6136,99.6522,28305.0
2023-07-18 14:00:00,103.17,103.3,103.17,103.27,41243.0,99.6426,99.7681,99.6426,99.7391,41243.0
2023-07-18 14:10:00,103.27,103.32,103.26,103.31,37375.0,99.7391,99.7874,99.7295,99.7778,37375.0
2023-07-18 14:20:00,103.31,103.44,103.3,103.43,81523.0,99.7778,99.9033,99.7681,99.8937,81523.0
2023-07-18 14:30:00,103.43,103.47,103.35,103.38,94477.0,99.8937,99.9323,99.8164,99.8454,94477.0
2023-07-18 14:40:00,103.38,103.48,103.32,103.47,73747.0,99.8454,99.942,99.7874,99.9323,73747.0
2023-07-18 14:50:00,103.48,103.48,103.37,103.43,49316.0,99.942,99.942,99.8357,99.8937,49316.0
2023-07-18 15:00:00,103.44,103.51,103.38,103.5,53502.0,99.9033,99.9709,99.8454,99.9613,53502.0
2023-07-18 15:10:00,103.5,103.61,103.49,103.59,23743.0,99.9613,100.0675,99.9516,100.0482,23743.0
2023-07-18 15:20:00,103.59,103.62,103.51,103.58,177238.0,100.0482,100.0772,99.9709,100.0385,177238.0
2023-07-18 15:30:00,103.58,103.61,103.44,103.47,71815.0,100.0385,100.0675,99.9033,99.9323,71815.0
2023-07-18 15:40:00,103.48,103.73,103.48,103.6,515951.0,99.942,100.1834,99.942,100.0579,515951.0
2023-07-18 15:50:00,103.59,103.7,103.56,103.65,110878.0,100.0482,100.1544,100.0192,100.1062,110878.0
2023-07-19 09:30:00,103.98,104.34,103.79,103.83,273347.0,100.4249,100.7726,100.2414,100.28,273347.0
2023-07-19 09:40:00,103.84,103.93,103.64,103.93,88999.0,100.2897,100.3766,100.0965,100.3766,88999.0
2023-07-19 09:50:00,103.89,104.12,103.89,104.06,57655.0,100.3379,100.5601,100.3379,100.5021,57655.0
2023-07-19 10:00:00,104.07,104.13,103.9,104.11,87304.0,100.5118,100.5697,100.3476,100.5504,87304.0
2023-07-19 10:10:00,104.11,104.21,104.04,104.19,66266.0,100.5504,100.647,100.4828,100.6277,66266.0
2023-07-19 10:20:00,104.17,104.22,104.0,104.03,50928.0,100.6084,100.6567,100.4442,100.4732,50928.0
2023-07-19 10:30:00,104.05,104.07,103.73,103.77,66320.0,100.4925,100.5118,100.1834,100.2221,66320.0
2023-07-19 10:40:00,103.76,103.93,103.69,103.73,41642.0,100.2124,100.3766,100.1448,100.1834,41642.0
2023-07-19 10:50:00,103.72,103.84,103.55,103.71,63397.0,100.1738,100.2897,100.0096,100.1641,63397.0
2023-07-19 11:00:00,103.73,103.83,103.68,103.75,38601.0,100.1834,100.28,100.1351,100.2027,38601.0
2023-07-19 11:10:00,103.78,103.8,103.6,103.75,49404.0,100.2317,100.251,100.0579,100.2027,49404.0
2023-07-19 11:20:00,103.77,103.92,103.75,103.92,42477.0,100.2221,100.3669,100.2027,100.3669,42477.0
2023-07-19 11:30:00,103.92,104.07,103.9,104.0,70712.0,100.3669,100.5118,100.3476,100.4442,70712.0
2023-07-19 11:40:00,104.01,104.14,103.96,104.05,42020.0,100.4538,100.5794,100.4056,100.4925,42020.0
2023-07-19 11:50:00,104.03,104.06,103.91,104.05,56896.0,100.4732,100.5021,100.3573,100.4925,56896.0
2023-07-19 12:00:00,104.07,104.13,103.98,104.1,56020.0,100.5118,100.5697,100.4249,100.5408,56020.0
2023-07-19 12:10:00,104.12,104.23,104.06,104.23,29934.0,100.5601,100.6663,100.5021,100.6663,29934.0
2023-07-19 12:20:00,104.21,104.21,104.04,104.04,42101.0,100.647,100.647,100.4828,100.4828,42101.0
2023-07-19 12:30:00,104.02,104.02,103.76,103.84,36296.0,100.4635,100.4635,100.2124,100.2897,36296.0
2023-07-19 12:40:00,103.8,104.03,103.8,104.03,46712.0,100.251,100.4732,100.251,100.4732,46712.0
2023-07-19 12:50:00,104.01,104.19,104.01,104.17,26507.0,100.4538,100.6277,100.4538,100.6084,26507.0
2023-07-19 13:00:00,104.15,104.16,103.92,103.96,32059.0,100.5891,100.5987,100.3669,100.4056,32059.0
2023-07-19 13:10:00,103.96,104.06,103.95,104.01,21902.0,100.4056,100.5021,100.3959,100.4538,21902.0
2023-07-19 13:20:00,104.0,104.1,103.97,104.09,28311.0,100.4442,100.5408,100.4152,100.5311,28311.0
2023-07-19 13:30:00,104.09,104.1,103.95,103.97,27908.0,100.5311,100.5408,100.3959,100.4152,27908.0
2023-07-19 13:40:00,103.93,104.03,103.93,104.01,41297.0,100.3766,100.4732,100.3766,100.4538,41297.0
2023-07-19 13:50:00,104.0,104.02,103.93,104.02,48639.0,100.4442,100.4635,100.3766,100.4635,48639.0
2023-07-19 14:00:00,104.02,104.09,103.91,103.92,53486.0,100.4635,100.5311,100.3573,100.3669,53486.0
2023-07-19 14:10:00,103.91,103.98,103.88,103.93,27307.0,100.3573,100.4249,100.3283,100.3766,27307.0
2023-07-19 14:20:00,103.92,104.03,103.89,104.03,26430.0,100.3669,100.4732,100.3379,100.4732,26430.0
2023-07-19 14:30:00,104.02,104.13,104.01,104.08,40706.0,100.4635,100.5697,100.4538,100.5215,40706.0
2023-07-19 14:40:00,104.08,104.17,104.01,104.03,38546.0,100.5215,100.6084,100.4538,100.4732,38546.0
2023-07-19 14:50:00,104.03,104.04,103.98,104.03,26646.0,100.4732,100.4828,100.4249,100.4732,26646.0
2023-07-19 15:00:00,104.03,104.09,104.01,104.06,32979.0,100.4732,100.5311,100.4538,100.5021,32979.0
2023-07-19 15:10:00,104.06,104.2,104.04,104.17,65970.0,100.5021,100.6373,100.4828,100.6084,65970.0
2023-07-19 15:20:00,104.18,104.26,104.17,104.19,67885.0,100.618,100.6953,100.6084,100.6277,67885.0
2023-07-19 15:30:00,104.19,104.19,104.04,104.16,74964.0,100.6277,100.6277,100.4828,100.5987,74964.0
2023-07-19 15:40:00,104.16,104.29,104.16,104.25,68368.0,100.5987,100.7243,100.5987,100.6856,68368.0
2023-07-19 15:50:00,104.28,104.36,104.17,104.2,112945.0,100.7146,100.7919,100.6084,100.6373,112945.0
2023-07-20 09:30:00,104.14,104.37,103.77,103.79,253314.0,100.5794,100.8015,100.2221,100.2414,253314.0
2023-07-20 09:40:00,103.78,103.78,103.32,103.63,142604.0,100.2317,100.2317,99.7874,100.0868,142604.0
2023-07-20 09:50:00,103.63,103.88,103.58,103.7,87775.0,100.0868,100.3283,100.0385,100.1544,87775.0
2023-07-20 10:00:00,103.71,103.78,103.39,103.39,99433.0,100.1641,100.2317,99.855,99.855,99433.0
2023-07-20 10:10:00,103.36,103.43,103.09,103.17,194552.0,99.8261,99.8937,99.5653,99.6426,194552.0
2023-07-20 10:20:00,103.18,103.22,103.0,103.1,67872.0,99.6522,99.6909,99.4784,99.575,67872.0
2023-07-20 10:30:00,103.11,103.25,102.99,102.99,78774.0,99.5846,99.7198,99.4687,99.4687,78774.0
2023-07-20 10:40:00,102.98,103.15,102.97,103.12,70713.0,99.4591,99.6232,99.4494,99.5943,70713.0
2023-07-20 10:50:00,103.15,103.4,103.15,103.37,86985.0,99.6232,99.8647,99.6232,99.8357,86985.0
2023-07-20 11:00:00,103.36,103.45,103.32,103.36,64922.0,99.8261,99.913,99.7874,99.8261,64922.0
2023-07-20 11:10:00,103.36,103.44,103.32,103.4,39283.0,99.8261,99.9033,99.7874,99.8647,39283.0
2023-07-20 11:20:00,103.41,103.43,103.28,103.31,39172.0,99.8744,99.8937,99.7488,99.7778,39172.0
2023-07-20 11:30:00,103.31,103.42,103.25,103.38,55295.0,99.7778,99.884,99.7198,99.8454,55295.0
2023-07-20 11:40:00,103.4,103.47,103.24,103.26,30008.0,99.8647,99.9323,99.7102,99.7295,30008.0
2023-07-20 11:50:00,103.25,103.44,103.21,103.43,36836.0,99.7198,99.9033,99.6812,99.8937,36836.0
2023-07-20 12:00:00,103.43,103.56,103.43,103.55,25997.0,99.8937,100.0192,99.8937,100.0096,25997.0
2023-07-20 12:10:00,103.56,103.62,103.51,103.53,32084.0,100.0192,100.0772,99.9709,99.9903,32084.0
2023-07-20 12:20:00,103.54,103.54,103.32,103.38,29090.0,99.9999,99.9999,99.7874,99.8454,29090.0
2023-07-20 12:30:00,103.37,103.39,103.18,103.21,169080.0,99.8357,99.855,99.6522,99.6812,169080.0
2023-07-20 12:40:00,103.2,103.44,103.2,103.44,21839.0,99.6715,99.9033,99.6715,99.9033,21839.0
2023-07-20 12:50:00,103.44,103.47,103.32,103.33,36620.0,99.9033,99.9323,99.7874,99.7971,36620.0
2023-07-20 13:00:00,103.33,103.34,103.21,103.23,32936.0,99.7971,99.8068,99.6812,99.7005,32936.0
2023-07-20 13:10:00,103.24,103.33,103.15,103.17,56914.0,99.7102,99.7971,99.6232,99.6426,56914.0
2023-07-20 13:20:00,103.15,103.29,103.13,103.29,19564.0,99.6232,99.7585,99.6039,99.7585,19564.0
2023-07-20 13:30:00,103.26,103.37,103.21,103.22,22808.0,99.7295,99.8357,99.6812,99.6909,22808.0
2023-07-20 13:40:00,103.21,103.32,103.2,103.32,47867.0,99.6812,99.7874,99.6715,99.7874,47867.0
2023-07-20 13:50:00,103.33,103.37,103.29,103.3,28789.0,99.7971,99.8357,99.7585,99.7681,28789.0
2023-07-20 14:00:00,103.29,103.38,103.24,103.36,23445.0,99.7585,99.8454,99.7102,99.8261,23445.0
2023-07-20 14:10:00,103.34,103.41,103.2,103.21,51550.0,99.8068,99.8744,99.6715,99.6812,51550.0
2023-07-20 14:20:00,103.2,103.36,103.17,103.19,51499.0,99.6715,99.8261,99.6426,99.6619,51499.0
2023-07-20 14:30:00,103.19,103.49,103.17,103.47,74822.0,99.6619,99.9516,99.6426,99.9323,74822.0
2023-07-20 14:40:00,103.46,103.49,103.35,103.45,35803.0,99.9227,99.9516,99.8164,99.913,35803.0
2023-07-20 14:50:00,103.46,103.49,103.38,103.39,52617.0,99.9227,99.9516,99.8454,99.855,52617.0
2023-07-20 15:00:00,103.4,103.44,103.3,103.34,38179.0,99.8647,99.9033,99.7681,99.8068,38179.0
2023-07-20 15:10:00,103.34,103.44,103.27,103.31,48956.0,99.8068,99.9033,99.7391,99.7778,48956.0
2023-07-20 15:20:00,103.31,103.35,103.21,103.26,47933.0,99.7778,99.8164,99.6812,99.7295,47933.0
2023-07-20 15:30:00,103.28,103.38,103.25,103.3,82817.0,99.7488,99.8454,99.7198,99.7681,82817.0
2023-07-20 15:40:00,103.32,103.37,103.25,103.31,73891.0,99.7874,99.8357,99.7198,99.7778,73891.0
2023-07-20 15:50:00,103.32,103.46,103.29,103.41,129504.0,99.7874,99.9227,99.7585,99.8744,129504.0
2023-07-21 09:30:00,104.04,104.12,103.82,103.97,204252.0,100.4828,100.5601,100.2703,100.4152,204252.0
2023-07-21 09:40:00,103.98,104.01,103.37,103.48,81152.0,100.4249,100.4538,99.8357,99.942,81152.0
2023-07-21 09:50:00,103.44,103.5,103.21,103.32,75722.0,99.9033,99.9613,99.6812,99.7874,75722.0
2023-07-21 10:00:00,103.37,103.49,103.21,103.48,80327.0,99.8357,99.9516,99.6812,99.942,80327.0
2023-07-21 10:10:00,103.52,103.77,103.5,103.73,50376.0,99.9806,100.2221,99.9613,100.1834,50376.0
2023-07-21 10:20:00,103.75,103.75,103.35,103.35,41096.0,100.2027,100.2027,99.8164,99.8164,41096.0
2023-07-21 10:30:00,103.34,103.61,103.27,103.55,37729.0,99.8068,100.0675,99.7391,100.0096,37729.0
2023-07-21 10:40:00,103.6,103.72,103.4,103.46,45335.0,100.0579,100.1738,99.8647,99.9227,45335.0
2023-07-21 10:50:00,103.47,103.53,103.34,103.41,28042.0,99.9323,99.9903,99.8068,99.8744,28042.0
2023-07-21 11:00:00,103.44,103.56,103.35,103.47,47379.0,99.9033,100.0192,99.8164,99.9323,47379.0
2023-07-21 11:10:00,103.5,103.59,103.36,103.58,33291.0,99.9613,100.0482,99.8261,100.0385,33291.0
2023-07-21 11:20:00,103.57,103.57,103.44,103.53,41084.0,100.0289,100.0289,99.9033,99.9903,41084.0
2023-07-21 11:30:00,103.52,103.6,103.45,103.52,27203.0,99.9806,100.0579,99.913,99.9806,27203.0
2023-07-21 11:40:00,103.55,103.71,103.54,103.7,31055.0,100.0096,100.1641,99.9999,100.1544,31055.0
2023-07-21 11:50:00,103.71,103.71,103.5,103.58,18826.0,100.1641,100.1641,99.9613,100.0385,18826.0
2023-07-21 12:00:00,103.61,103.61,103.46,103.47,24707.0,100.0675,100.0675,99.9227,99.9323,24707.0
2023-07-21 12:10:00,103.47,103.56,103.44,103.5,14426.0,99.9323,100.0192,99.9033,99.9613,14426.0
2023-07-21 12:20:00,103.5,103.55,103.4,103.41,27003.0,99.9613,100.0096,99.8647,99.8744,27003.0
2023-07-21 12:30:00,103.44,103.47,103.28,103.29,23413.0,99.9033,99.9323,99.7488,99.7585,23413.0
2023-07-21 12:40:00,103.28,103.31,103.09,103.13,43752.0,99.7488,99.7778,99.5653,99.6039,43752.0
2023-07-21 12:50:00,103.14,103.24,103.13,103.23,55235.0,99.6136,99.7102,99.6039,99.7005,55235.0
2023-07-21 13:00:00,103.23,103.45,103.22,103.42,22567.0,99.7005,99.913,99.6909,99.884,22567.0
2023-07-21 13:10:00,103.42,103.44,103.38,103.42,29937.0,99.884,99.9033,99.8454,99.884,29937.0
2023-07-21 13:20:00,103.43,103.43,103.34,103.37,16597.0,99.8937,99.8937,99.8068,99.8357,16597.0
2023-07-21 13:30:00,103.39,103.48,103.38,103.43,18867.0,99.855,99.942,99.8454,99.8937,18867.0
2023-07-21 13:40:00,103.42,103.45,103.39,103.45,27385.0,99.884,99.913,99.855,99.913,27385.0
2023-07-21 13:50:00,103.46,103.49,103.44,103.48,9792.0,99.9227,99.9516,99.9033,99.942,9792.0
2023-07-21 14:00:00,103.5,103.51,103.31,103.35,32251.0,99.9613,99.9709,99.7778,99.8164,32251.0
2023-07-21 14:10:00,103.36,103.38,103.2,103.23,118982.0,99.8261,99.8454,99.6715,99.7005,118982.0
2023-07-21 14:20:00,103.24,103.27,103.16,103.2,44098.0,99.7102,99.7391,99.6329,99.6715,44098.0
2023-07-21 14:30:00,103.2,103.27,103.14,103.23,49500.0,99.6715,99.7391,99.6136,99.7005,49500.0
2023-07-21 14:40:00,103.23,103.31,103.23,103.3,41459.0,99.7005,99.7778,99.7005,99.7681,41459.0
2023-07-21 14:50:00,103.29,103.33,103.17,103.17,36162.0,99.7585,99.7971,99.6426,99.6426,36162.0
2023-07-21 15:00:00,103.19,103.21,102.97,102.98,97364.0,99.6619,99.6812,99.4494,99.4591,97364.0
2023-07-21 15:10:00,102.98,103.11,102.93,103.11,106199.0,99.4591,99.5846,99.4108,99.5846,106199.0
2023-07-21 15:20:00,103.11,103.13,103.01,103.09,100396.0,99.5846,99.6039,99.488,99.5653,100396.0
2023-07-21 15:30:00,103.1,103.15,103.06,103.12,151051.0,99.575,99.6232,99.5363,99.5943,151051.0
2023-07-21 15:40:00,103.12,103.13,103.05,103.06,107177.0,99.5943,99.6039,99.5267,99.5363,107177.0
2023-07-21 15:50:00,103.06,103.09,102.97,103.05,219503.0,99.5363,99.5653,99.4494,99.5267,219503.0
2023-07-24 09:30:00,103.18,103.85,102.91,103.75,164835.0,99.6522,100.2993,99.3915,100.2027,164835.0
2023-07-24 09:40:00,103.79,104.09,103.79,103.83,55405.0,100.2414,100.5311,100.2414,100.28,55405.0
2023-07-24 09:50:00,103.8,103.81,103.29,103.38,127027.0,100.251,100.2607,99.7585,99.8454,127027.0
2023-07-24 10:00:00,103.37,103.46,103.16,103.42,175193.0,99.8357,99.9227,99.6329,99.884,175193.0
2023-07-24 10:10:00,103.43,103.47,103.18,103.22,88892.0,99.8937,99.9323,99.6522,99.6909,88892.0
2023-07-24 10:20:00,103.24,103.3,103.1,103.23,34618.0,99.7102,99.7681,99.575,99.7005,34618.0
2023-07-24 10:30:00,103.24,103.37,103.01,103.26,71929.0,99.7102,99.8357,99.488,99.7295,71929.0
2023-07-24 10:40:00,103.28,103.41,103.15,103.36,35418.0,99.7488,99.8744,99.6232,99.8261,35418.0
2023-07-24 10:50:00,103.4,103.41,103.15,103.22,55366.0,99.8647,99.8744,99.6232,99.6909,55366.0
2023-07-24 11:00:00,103.24,103.31,103.18,103.18,67346.0,99.7102,99.7778,99.6522,99.6522,67346.0
2023-07-24 11:10:00,103.17,103.31,103.17,103.24,37945.0,99.6426,99.7778,99.6426,99.7102,37945.0
2023-07-24 11:20:00,103.26,103.49,103.25,103.48,99454.0,99.7295,99.9516,99.7198,99.942,99454.0
2023-07-24 11:30:00,103.48,103.57,103.38,103.44,40289.0,99.942,100.0289,99.8454,99.9033,40289.0
2023-07-24 11:40:00,103.45,103.47,103.39,103.43,34653.0,99.913,99.9323,99.855,99.8937,34653.0
2023-07-24 11:50:00,103.42,103.68,103.39,103.68,76801.0,99.884,100.1351,99.855,100.1351,76801.0
2023-07-24 12:00:00,103.68,103.81,103.65,103.66,73314.0,100.1351,100.2607,100.1062,100.1158,73314.0
2023-07-24 12:10:00,103.67,103.67,103.53,103.54,98729.0,100.1255,100.1255,99.9903,99.9999,98729.0
2023-07-24 12:20:00,103.54,103.7,103.51,103.7,55867.0,99.9999,100.1544,99.9709,100.1544,55867.0
2023-07-24 12:30:00,103.7,103.74,103.62,103.74,61149.0,100.1544,100.1931,100.0772,100.1931,61149.0
2023-07-24 12:40:00,103.72,103.73,103.63,103.68,69340.0,100.1738,100.1834,100.0868,100.1351,69340.0
2023-07-24 12:50:00,103.67,103.85,103.62,103.82,51058.0,100.1255,100.2993,100.0772,100.2703,51058.0
2023-07-24 13:00:00,103.81,103.82,103.68,103.77,54761.0,100.2607,100.2703,100.1351,100.2221,54761.0
2023-07-24 13:10:00,103.78,103.94,103.77,103.9,53490.0,100.2317,100.3862,100.2221,100.3476,53490.0
2023-07-24 13:20:00,103.9,103.93,103.81,103.92,47674.0,100.3476,100.3766,100.2607,100.3669,47674.0
2023-07-24 13:30:00,103.93,103.96,103.85,103.91,60120.0,100.3766,100.4056,100.2993,100.3573,60120.0
2023-07-24 13:40:00,103.92,103.92,103.83,103.85,28534.0,100.3669,100.3669,100.28,100.2993,28534.0
2023-07-24 13:50:00,103.85,103.85,103.75,103.78,69611.0,100.2993,100.2993,100.2027,100.2317,69611.0
2023-07-24 14:00:00,103.78,103.92,103.77,103.9,55631.0,100.2317,100.3669,100.2221,100.3476,55631.0
2023-07-24 14:10:00,103.89,103.92,103.84,103.84,40812.0,100.3379,100.3669,100.2897,100.2897,40812.0
2023-07-24 14:20:00,103.85,103.88,103.81,103.82,55929.0,100.2993,100.3283,100.2607,100.2703,55929.0
2023-07-24 14:30:00,103.81,103.82,103.69,103.72,63385.0,100.2607,100.2703,100.1448,100.1738,63385.0
2023-07-24 14:40:00,103.71,103.72,103.59,103.7,63096.0,100.1641,100.1738,100.0482,100.1544,63096.0
2023-07-24 14:50:00,103.7,103.75,103.67,103.71,42349.0,100.1544,100.2027,100.1255,100.1641,42349.0
2023-07-24 15:00:00,103.71,103.72,103.61,103.66,50557.0,100.1641,100.1738,100.0675,100.1158,50557.0
2023-07-24 15:10:00,103.66,103.68,103.59,103.68,72867.0,100.1158,100.1351,100.0482,100.1351,72867.0
2023-07-24 15:20:00,103.68,103.71,103.55,103.55,65861.0,100.1351,100.1641,100.0096,100.0096,65861.0
2023-07-24 15:30:00,103.56,103.68,103.54,103.63,69489.0,100.0192,100.1351,99.9999,100.0868,69489.0
2023-07-24 15:40:00,103.63,103.79,103.63,103.7,103862.0,100.0868,100.2414,100.0868,100.1544,103862.0
2023-07-24 15:50:00,103.7,103.73,103.58,103.65,239762.0,100.1544,100.1834,100.0385,100.1062,239762.0
2023-07-25 09:30:00,103.47,103.84,103.28,103.82,147958.0,99.9323,100.2897,99.7488,100.2703,147958.0
2023-07-25 09:40:00,103.9,103.94,103.44,103.44,137061.0,100.3476,100.3862,99.9033,99.9033,137061.0
2023-07-25 09:50:00,103.44,103.68,103.41,103.53,124461.0,99.9033,100.1351,99.8744,99.9903,124461.0
2023-07-25 10:00:00,103.53,103.79,103.5,103.78,167498.0,99.9903,100.2414,99.9613,100.2317,167498.0
2023-07-25 10:10:00,103.8,104.09,103.78,104.07,302161.0,100.251,100.5311,100.2317,100.5118,302161.0
2023-07-25 10:20:00,104.07,104.17,103.99,104.04,185545.0,100.5118,100.6084,100.4345,100.4828,185545.0
2023-07-25 10:30:00,104.02,104.05,103.89,103.91,99362.0,100.4635,100.4925,100.3379,100.3573,99362.0
2023-07-25 10:40:00,103.9,104.2,103.88,104.14,58073.0,100.3476,100.6373,100.3283,100.5794,58073.0
2023-07-25 10:50:00,104.13,104.15,103.95,104.04,24815.0,100.5697,100.5891,100.3959,100.4828,24815.0
2023-07-25 11:00:00,104.03,104.05,103.86,103.88,25196.0,100.4732,100.4925,100.309,100.3283,25196.0
2023-07-25 11:10:00,103.89,103.89,103.73,103.79,28192.0,100.3379,100.3379,100.1834,100.2414,28192.0
2023-07-25 11:20:00,103.81,103.96,103.8,103.95,37777.0,100.2607,100.4056,100.251,100.3959,37777.0
2023-07-25 11:30:00,103.97,103.99,103.91,103.98,83548.0,100.4152,100.4345,100.3573,100.4249,83548.0
2023-07-25 11:40:00,103.98,103.98,103.84,103.84,103370.0,100.4249,100.4249,100.2897,100.2897,103370.0
2023-07-25 11:50:00,103.83,103.84,103.71,103.81,72802.0,100.28,100.2897,100.1641,100.2607,72802.0
2023-07-25 12:00:00,103.81,103.89,103.73,103.89,85983.0,100.2607,100.3379,100.1834,100.3379,85983.0
2023-07-25 12:10:00,103.88,103.94,103.85,103.89,41206.0,100.3283,100.3862,100.2993,100.3379,41206.0
2023-07-25 12:20:00,103.88,103.92,103.81,103.82,34975.0,100.3283,100.3669,100.2607,100.2703,34975.0
2023-07-25 12:30:00,103.82,103.89,103.8,103.89,39744.0,100.2703,100.3379,100.251,100.3379,39744.0
2023-07-25 12:40:00,103.91,103.95,103.85,103.88,18412.0,100.3573,100.3959,100.2993,100.3283,18412.0
2023-07-25 12:50:00,103.89,103.97,103.87,103.97,16948.0,100.3379,100.4152,100.3186,100.4152,16948.0
2023-07-25 13:00:00,103.97,103.97,103.85,103.91,34354.0,100.4152,100.4152,100.2993,100.3573,34354.0
2023-07-25 13:10:00,103.91,103.93,103.85,103.93,33285.0,100.3573,100.3766,100.2993,100.3766,33285.0
2023-07-25 13:20:00,103.94,104.02,103.93,103.97,29406.0,100.3862,100.4635,100.3766,100.4152,29406.0
2023-07-25 13:30:00,103.98,104.05,103.95,103.96,19927.0,100.4249,100.4925,100.3959,100.4056,19927.0
2023-07-25 13:40:00,103.96,104.07,103.94,104.04,28623.0,100.4056,100.5118,100.3862,100.4828,28623.0
2023-07-25 13:50:00,104.04,104.1,104.02,104.09,25163.0,100.4828,100.5408,100.4635,100.5311,25163.0
2023-07-25 14:00:00,104.09,104.1,104.01,104.06,18705.0,100.5311,100.5408,100.4538,100.5021,18705.0
2023-07-25 14:10:00,104.05,104.13,104.02,104.12,23162.0,100.4925,100.5697,100.4635,100.5601,23162.0
2023-07-25 14:20:00,104.12,104.17,104.08,104.17,32055.0,100.5601,100.6084,100.5215,100.6084,32055.0
2023-07-25 14:30:00,104.17,104.25,104.07,104.07,66254.0,100.6084,100.6856,100.5118,100.5118,66254.0
2023-07-25 14:40:00,104.08,104.08,103.72,103.72,68552.0,100.5215,100.5215,100.1738,100.1738,68552.0
2023-07-25 14:50:00,103.77,103.96,103.75,103.87,60776.0,100.2221,100.4056,100.2027,100.3186,60776.0
2023-07-25 15:00:00,103.88,103.95,103.81,103.87,51689.0,100.3283,100.3959,100.2607,100.3186,51689.0
2023-07-25 15:10:00,103.87,103.87,103.75,103.75,32178.0,100.3186,100.3186,100.2027,100.2027,32178.0
2023-07-25 15:20:00,103.76,103.86,103.74,103.83,47015.0,100.2124,100.309,100.1931,100.28,47015.0
2023-07-25 15:30:00,103.83,103.84,103.72,103.83,58002.0,100.28,100.2897,100.1738,100.28,58002.0
2023-07-25 15:40:00,103.83,103.85,103.69,103.73,132220.0,100.28,100.2993,100.1448,100.1834,132220.0
2023-07-25 15:50:00,103.72,103.72,103.55,103.6,303759.0,100.1738,100.1738,100.0096,100.0579,303759.0
2023-07-26 09:30:00,103.54,104.32,103.47,104.22,156422.0,99.9999,100.7532,99.9323,100.6567,156422.0
2023-07-26 09:40:00,104.23,104.56,104.21,104.28,108917.0,100.6663,100.985,100.647,100.7146,108917.0
2023-07-26 09:50:00,104.28,104.42,104.17,104.17,29679.0,100.7146,100.8498,100.6084,100.6084,29679.0
2023-07-26 10:00:00,104.17,104.26,104.05,104.17,59236.0,100.6084,100.6953,100.4925,100.6084,59236.0
2023-07-26 10:10:00,104.17,104.19,103.96,104.04,34200.0,100.6084,100.6277,100.4056,100.4828,34200.0
2023-07-26 10:20:00,104.05,104.22,103.98,104.16,44656.0,100.4925,100.6567,100.4249,100.5987,44656.0
2023-07-26 10:30:00,104.18,104.23,103.93,104.03,48422.0,100.618,100.6663,100.3766,100.4732,48422.0
2023-07-26 10:40:00,103.96,104.03,103.85,104.0,29460.0,100.4056,100.4732,100.2993,100.4442,29460.0
2023-07-26 10:50:00,103.98,104.06,103.93,103.95,37687.0,100.4249,100.5021,100.3766,100.3959,37687.0
2023-07-26 11:00:00,103.94,104.07,103.83,104.07,37985.0,100.3862,100.5118,100.28,100.5118,37985.0
2023-07-26 11:10:00,104.06,104.14,103.99,103.99,47326.0,100.5021,100.5794,100.4345,100.4345,47326.0
2023-07-26 11:20:00,103.98,104.03,103.89,103.96,39826.0,100.4249,100.4732,100.3379,100.4056,39826.0
2023-07-26 11:30:00,103.97,104.07,103.94,104.06,42596.0,100.4152,100.5118,100.3862,100.5021,42596.0
2023-07-26 11:40:00,104.07,104.09,103.98,104.05,23989.0,100.5118,100.5311,100.4249,100.4925,23989.0
2023-07-26 11:50:00,104.04,104.2,104.04,104.2,36292.0,100.4828,100.6373,100.4828,100.6373,36292.0
2023-07-26 12:00:00,104.18,104.2,104.05,104.08,19397.0,100.618,100.6373,100.4925,100.5215,19397.0
2023-07-26 12:10:00,104.06,104.17,104.05,104.15,33123.0,100.5021,100.6084,100.4925,100.5891,33123.0
2023-07-26 12:20:00,104.16,104.22,104.15,104.19,15114.0,100.5987,100.6567,100.5891,100.6277,15114.0
2023-07-26 12:30:00,104.19,104.26,104.13,104.13,15716.0,100.6277,100.6953,100.5697,100.5697,15716.0
2023-07-26 12:40:00,104.14,104.2,104.09,104.11,12551.0,100.5794,100.6373,100.5311,100.5504,12551.0
2023-07-26 12:50:00,104.09,104.11,104.03,104.1,16331.0,100.5311,100.5504,100.4732,100.5408,16331.0
2023-07-26 13:00:00,104.09,104.14,104.06,104.13,15220.0,100.5311,100.5794,100.5021,100.5697,15220.0
2023-07-26 13:10:00,104.14,104.16,104.08,104.14,17443.0,100.5794,100.5987,100.5215,100.5794,17443.0
2023-07-26 13:20:00,104.14,104.15,104.03,104.04,24353.0,100.5794,100.5891,100.4732,100.4828,24353.0
2023-07-26 13:30:00,104.03,104.05,103.98,104.04,30324.0,100.4732,100.4925,100.4249,100.4828,30324.0
2023-07-26 13:40:00,104.04,104.04,103.93,103.94,38466.0,100.4828,100.4828,100.3766,100.3862,38466.0
2023-07-26 13:50:00,103.94,103.95,103.88,103.88,47680.0,100.3862,100.3959,100.3283,100.3283,47680.0
2023-07-26 14:00:00,103.86,104.02,103.85,104.01,166008.0,100.309,100.4635,100.2993,100.4538,166008.0
2023-07-26 14:10:00,104.0,104.06,103.95,104.01,49428.0,100.4442,100.5021,100.3959,100.4538,49428.0
2023-07-26 14:20:00,104.0,104.05,103.89,104.03,55914.0,100.4442,100.4925,100.3379,100.4732,55914.0
2023-07-26 14:30:00,104.02,104.48,103.95,104.46,89732.0,100.4635,100.9078,100.3959,100.8885,89732.0
2023-07-26 14:40:00,104.47,104.65,104.35,104.44,122076.0,100.8981,101.072,100.7822,100.8691,122076.0
2023-07-26 14:50:00,104.43,104.59,104.39,104.49,58102.0,100.8595,101.014,100.8209,100.9174,58102.0
2023-07-26 15:00:00,104.48,104.55,104.03,104.1,96430.0,100.9078,100.9754,100.4732,100.5408,96430.0
2023-07-26 15:10:00,104.05,104.2,103.93,104.03,82415.0,100.4925,100.6373,100.3766,100.4732,82415.0
2023-07-26 15:20:00,104.01,104.27,104.01,104.25,54039.0,100.4538,100.705,100.4538,100.6856,54039.0
2023-07-26 15:30:00,104.24,104.31,104.15,104.26,69898.0,100.676,100.7436,100.5891,100.6953,69898.0
2023-07-26 15:40:00,104.27,104.51,104.26,104.38,135748.0,100.705,100.9368,100.6953,100.8112,135748.0
2023-07-26 15:50:00,104.37,104.38,104.21,104.35,112977.0,100.8015,100.8112,100.647,100.7822,112977.0
2023-07-27 09:30:00,104.99,105.06,104.74,104.89,133337.0,101.4003,101.4679,101.1589,101.3038,133337.0
2023-07-27 09:40:00,104.86,104.93,104.6,104.64,118572.0,101.2748,101.3424,101.0237,101.0623,118572.0
2023-07-27 09:50:00,104.7,104.83,104.46,104.73,53965.0,101.1203,101.2458,100.8885,101.1492,53965.0
2023-07-27 10:00:00,104.73,104.76,104.37,104.46,108844.0,101.1492,101.1782,100.8015,100.8885,108844.0
2023-07-27 10:10:00,104.45,104.52,104.31,104.47,40589.0,100.8788,100.9464,100.7436,100.8981,40589.0
2023-07-27 10:20:00,104.45,104.52,104.28,104.32,31829.0,100.8788,100.9464,100.7146,100.7532,31829.0
2023-07-27 10:30:00,104.33,104.65,104.3,104.65,37677.0,100.7629,101.072,100.7339,101.072,37677.0
2023-07-27 10:40:00,104.64,104.67,104.46,104.53,26201.0,101.0623,101.0913,100.8885,100.9561,26201.0
2023-07-27 10:50:00,104.54,104.56,104.28,104.31,37111.0,100.9657,100.985,100.7146,100.7436,37111.0
2023-07-27 11:00:00,104.32,104.4,104.08,104.08,52216.0,100.7532,100.8305,100.5215,100.5215,52216.0
2023-07-27 11:10:00,104.09,104.24,104.02,104.24,53883.0,100.5311,100.676,100.4635,100.676,53883.0
2023-07-27 11:20:00,104.24,104.29,104.16,104.19,20657.0,100.676,100.7243,100.5987,100.6277,20657.0
2023-07-27 11:30:00,104.19,104.22,104.08,104.19,28822.0,100.6277,100.6567,100.5215,100.6277,28822.0
2023-07-27 11:40:00,104.19,104.19,103.96,104.0,24623.0,100.6277,100.6277,100.4056,100.4442,24623.0
2023-07-27 11:50:00,104.0,104.14,103.99,104.1,49862.0,100.4442,100.5794,100.4345,100.5408,49862.0
2023-07-27 12:00:00,104.13,104.29,104.07,104.28,26672.0,100.5697,100.7243,100.5118,100.7146,26672.0
2023-07-27 12:10:00,104.29,104.34,104.24,104.31,36337.0,100.7243,100.7726,100.676,100.7436,36337.0
2023-07-27 12:20:00,104.32,104.38,104.29,104.36,29313.0,100.7532,100.8112,100.7243,100.7919,29313.0
2023-07-27 12:30:00,104.36,104.49,104.35,104.46,17111.0,100.7919,100.9174,100.7822,100.8885,17111.0
2023-07-27 12:40:00,104.47,104.47,104.39,104.44,31181.0,100.8981,100.8981,100.8209,100.8691,31181.0
2023-07-27 12:50:00,104.43,104.46,104.37,104.45,22824.0,100.8595,100.8885,100.8015,100.8788,22824.0
2023-07-27 13:00:00,104.46,104.52,104.2,104.34,54753.0,100.8885,100.9464,100.6373,100.7726,54753.0
2023-07-27 13:10:00,104.34,104.37,104.11,104.12,54311.0,100.7726,100.8015,100.5504,100.5601,54311.0
2023-07-27 13:20:00,104.11,104.11,103.95,103.97,30625.0,100.5504,100.5504,100.3959,100.4152,30625.0
2023-07-27 13:30:00,103.95,103.98,103.8,103.81,29432.0,100.3959,100.4249,100.251,100.2607,29432.0
2023-07-27 13:40:00,103.8,103.9,103.79,103.83,33909.0,100.251,100.3476,100.2414,100.28,33909.0
2023-07-27 13:50:00,103.83,103.95,103.77,103.94,55291.0,100.28,100.3959,100.2221,100.3862,55291.0
2023-07-27 14:00:00,103.96,103.98,103.78,103.79,32458.0,100.4056,100.4249,100.2317,100.2414,32458.0
2023-07-27 14:10:00,103.78,103.78,103.52,103.72,58270.0,100.2317,100.2317,99.9806,100.1738,58270.0
2023-07-27 14:20:00,103.75,103.83,103.5,103.5,45791.0,100.2027,100.28,99.9613,99.9613,45791.0
2023-07-27 14:30:00,103.51,103.58,103.27,103.36,62410.0,99.9709,100.0385,99.7391,99.8261,62410.0
2023-07-27 14:40:00,103.34,103.46,103.33,103.42,56453.0,99.8068,99.9227,99.7971,99.884,56453.0
2023-07-27 14:50:00,103.42,103.43,103.24,103.24,76376.0,99.884,99.8937,99.7102,99.7102,76376.0
2023-07-27 15:00:00,103.21,103.27,103.13,103.23,46122.0,99.6812,99.7391,99.6039,99.7005,46122.0
2023-07-27 15:10:00,103.24,103.43,103.23,103.34,74705.0,99.7102,99.8937,99.7005,99.8068,74705.0
2023-07-27 15:20:00,103.32,103.35,103.17,103.18,40845.0,99.7874,99.8164,99.6426,99.6522,40845.0
2023-07-27 15:30:00,103.18,103.3,103.09,103.1,49863.0,99.6522,99.7681,99.5653,99.575,49863.0
2023-07-27 15:40:00,103.1,103.13,102.95,103.01,66049.0,99.575,99.6039,99.4301,99.488,66049.0
2023-07-27 15:50:00,103.02,103.34,103.01,103.28,251309.0,99.4977,99.8068,99.488,99.7488,251309.0
2023-07-28 09:30:00,104.17,104.49,103.9,104.25,157657.0,100.6084,100.9174,100.3476,100.6856,157657.0
2023-07-28 09:40:00,104.26,104.56,104.25,104.5,83480.0,100.6953,100.985,100.6856,100.9271,83480.0
2023-07-28 09:50:00,104.51,104.56,104.33,104.4,52585.0,100.9368,100.985,100.7629,100.8305,52585.0
2023-07-28 10:00:00,104.4,104.57,104.25,104.41,110145.0,100.8305,100.9947,100.6856,100.8402,110145.0
2023-07-28 10:10:00,104.4,104.64,104.39,104.54,129664.0,100.8305,101.0623,100.8209,100.9657,129664.0
2023-07-28 10:20:00,104.59,104.63,104.19,104.28,58806.0,101.014,101.0526,100.6277,100.7146,58806.0
2023-07-28 10:30:00,104.31,104.33,104.17,104.26,34530.0,100.7436,100.7629,100.6084,100.6953,34530.0
2023-07-28 10:40:00,104.24,104.36,104.19,104.36,35697.0,100.676,100.7919,100.6277,100.7919,35697.0
2023-07-28 10:50:00,104.38,104.48,104.28,104.43,34341.0,100.8112,100.9078,100.7146,100.8595,34341.0
2023-07-28 11:00:00,104.42,104.44,104.29,104.35,31278.0,100.8498,100.8691,100.7243,100.7822,31278.0
2023-07-28 11:10:00,104.33,104.42,104.3,104.3,30930.0,100.7629,100.8498,100.7339,100.7339,30930.0
2023-07-28 11:20:00,104.31,104.48,104.31,104.38,34436.0,100.7436,100.9078,100.7436,100.8112,34436.0
2023-07-28 11:30:00,104.35,104.4,104.26,104.31,30319.0,100.7822,100.8305,100.6953,100.7436,30319.0
2023-07-28 11:40:00,104.33,104.43,104.29,104.36,26247.0,100.7629,100.8595,100.7243,100.7919,26247.0
2023-07-28 11:50:00,104.36,104.4,104.26,104.37,38984.0,100.7919,100.8305,100.6953,100.8015,38984.0
2023-07-28 12:00:00,104.36,104.36,104.18,104.23,61705.0,100.7919,100.7919,100.618,100.6663,61705.0
2023-07-28 12:10:00,104.21,104.38,104.21,104.32,51959.0,100.647,100.8112,100.647,100.7532,51959.0
2023-07-28 12:20:00,104.34,104.41,104.32,104.4,49489.0,100.7726,100.8402,100.7532,100.8305,49489.0
2023-07-28 12:30:00,104.39,104.45,104.35,104.4,51098.0,100.8209,100.8788,100.7822,100.8305,51098.0
2023-07-28 12:40:00,104.39,104.43,104.36,104.4,21500.0,100.8209,100.8595,100.7919,100.8305,21500.0
2023-07-28 12:50:00,104.41,104.49,104.37,104.39,25161.0,100.8402,100.9174,100.8015,100.8209,25161.0
2023-07-28 13:00:00,104.39,104.39,104.21,104.21,18021.0,100.8209,100.8209,100.647,100.647,18021.0
2023-07-28 13:10:00,104.22,104.27,104.18,104.23,21354.0,100.6567,100.705,100.618,100.6663,21354.0
2023-07-28 13:20:00,104.23,104.24,104.12,104.14,22515.0,100.6663,100.676,100.5601,100.5794,22515.0
2023-07-28 13:30:00,104.13,104.15,103.96,104.02,45898.0,100.5697,100.5891,100.4056,100.4635,45898.0
2023-07-28 13:40:00,104.0,104.0,103.83,103.86,64811.0,100.4442,100.4442,100.28,100.309,64811.0
2023-07-28 13:50:00,103.86,104.15,103.84,104.14,45794.0,100.309,100.5891,100.2897,100.5794,45794.0
2023-07-28 14:00:00,104.14,104.25,104.13,104.25,32350.0,100.5794,100.6856,100.5697,100.6856,32350.0
2023-07-28 14:10:00,104.25,104.26,104.16,104.23,29349.0,100.6856,100.6953,100.5987,100.6663,29349.0
2023-07-28 14:20:00,104.23,104.3,104.21,104.27,38318.0,100.6663,100.7339,100.647,100.705,38318.0
2023-07-28 14:30:00,104.27,104.3,104.15,104.18,45533.0,100.705,100.7339,100.5891,100.618,45533.0
2023-07-28 14:40:00,104.18,104.26,104.14,104.22,45031.0,100.618,100.6953,100.5794,100.6567,45031.0
2023-07-28 14:50:00,104.25,104.32,104.22,104.24,65044.0,100.6856,100.7532,100.6567,100.676,65044.0
2023-07-28 15:00:00,104.26,104.33,104.06,104.32,183203.0,100.6953,100.7629,100.5021,100.7532,183203.0
2023-07-28 15:10:00,104.31,104.38,104.3,104.35,19251.0,100.7436,100.8112,100.7339,100.7822,19251.0
2023-07-28 15:20:00,104.35,104.35,104.21,104.22,46027.0,100.7822,100.7822,100.647,100.6567,46027.0
2023-07-28 15:30:00,104.21,104.3,104.18,104.26,34186.0,100.647,100.7339,100.618,100.6953,34186.0
2023-07-28 15:40:00,104.26,104.27,104.18,104.23,29426.0,100.6953,100.705,100.618,100.6663,29426.0
2023-07-28 15:50:00,104.23,104.33,104.21,104.22,94411.0,100.6663,100.7629,100.647,100.6567,94411.0
2023-07-31 09:30:00,104.48,104.91,104.34,104.52,179994.0,100.9078,101.3231,100.7726,100.9464,179994.0
2023-07-31 09:40:00,104.51,105.01,104.45,104.97,63569.0,100.9368,101.4197,100.8788,101.381,63569.0
2023-07-31 09:50:00,104.98,105.07,104.79,104.94,94178.0,101.3907,101.4776,101.2072,101.352,94178.0
2023-07-31 10:00:00,104.97,105.04,104.85,104.95,46826.0,101.381,101.4486,101.2651,101.3617,46826.0
2023-07-31 10:10:00,104.95,105.18,104.93,105.12,31460.0,101.3617,101.5838,101.3424,101.5259,31460.0
2023-07-31 10:20:00,105.13,105.14,104.97,105.0,43234.0,101.5356,101.5452,101.381,101.41,43234.0
2023-07-31 10:30:00,105.02,105.06,104.86,104.96,59706.0,101.4293,101.4679,101.2748,101.3714,59706.0
2023-07-31 10:40:00,104.95,105.06,104.86,104.86,50389.0,101.3617,101.4679,101.2748,101.2748,50389.0
2023-07-31 10:50:00,104.85,104.88,104.67,104.75,29998.0,101.2651,101.2941,101.0913,101.1685,29998.0
2023-07-31 11:00:00,104.78,104.9,104.72,104.9,15198.0,101.1975,101.3134,101.1396,101.3134,15198.0
2023-07-31 11:10:00,104.9,105.02,104.86,105.02,19120.0,101.3134,101.4293,101.2748,101.4293,19120.0
2023-07-31 11:20:00,105.02,105.04,104.94,105.04,21269.0,101.4293,101.4486,101.352,101.4486,21269.0
2023-07-31 11:30:00,105.05,105.07,104.94,105.0,34647.0,101.4583,101.4776,101.352,101.41,34647.0
2023-07-31 11:40:00,105.0,105.09,104.94,105.07,62001.0,101.41,101.4969,101.352,101.4776,62001.0
2023-07-31 11:50:00,105.08,105.08,104.92,105.0,34535.0,101.4873,101.4873,101.3327,101.41,34535.0
2023-07-31 12:00:00,105.01,105.02,104.9,104.93,25476.0,101.4197,101.4293,101.3134,101.3424,25476.0
2023-07-31 12:10:00,104.92,105.0,104.91,105.0,18483.0,101.3327,101.41,101.3231,101.41,18483.0
2023-07-31 12:20:00,105.0,105.07,104.96,105.01,20173.0,101.41,101.4776,101.3714,101.4197,20173.0
2023-07-31 12:30:00,105.01,105.02,104.94,104.94,38941.0,101.4197,101.4293,101.352,101.352,38941.0
2023-07-31 12:40:00,104.88,104.9,104.84,104.88,27708.0,101.2941,101.3134,101.2555,101.2941,27708.0
2023-07-31 12:50:00,104.88,104.88,104.77,104.83,20040.0,101.2941,101.2941,101.1879,101.2458,20040.0
2023-07-31 13:00:00,104.81,104.83,104.68,104.82,77149.0,101.2265,101.2458,101.1009,101.2362,77149.0
2023-07-31 13:10:00,104.84,104.87,104.67,104.7,31211.0,101.2555,101.2844,101.0913,101.1203,31211.0
2023-07-31 13:20:00,104.73,104.92,104.73,104.88,20634.0,101.1492,101.3327,101.1492,101.2941,20634.0
2023-07-31 13:30:00,104.9,104.99,104.89,104.99,41152.0,101.3134,101.4003,101.3038,101.4003,41152.0
2023-07-31 13:40:00,105.0,105.02,104.95,104.98,52996.0,101.41,101.4293,101.3617,101.3907,52996.0
2023-07-31 13:50:00,104.99,105.01,104.93,105.01,19686.0,101.4003,101.4197,101.3424,101.4197,19686.0
2023-07-31 14:00:00,105.01,105.06,104.97,104.99,38292.0,101.4197,101.4679,101.381,101.4003,38292.0
2023-07-31 14:10:00,104.97,105.03,104.95,104.95,21603.0,101.381,101.439,101.3617,101.3617,21603.0
2023-07-31 14:20:00,104.95,104.97,104.9,104.96,21890.0,101.3617,101.381,101.3134,101.3714,21890.0
2023-07-31 14:30:00,104.96,104.99,104.92,104.96,19996.0,101.3714,101.4003,101.3327,101.3714,19996.0
2023-07-31 14:40:00,104.96,104.99,104.92,104.97,21363.0,101.3714,101.4003,101.3327,101.381,21363.0
2023-07-31 14:50:00,104.96,105.01,104.94,105.01,44358.0,101.3714,101.4197,101.352,101.4197,44358.0
2023-07-31 15:00:00,105.02,105.02,104.9,104.93,48488.0,101.4293,101.4293,101.3134,101.3424,48488.0
2023-07-31 15:10:00,104.93,104.96,104.88,104.96,34324.0,101.3424,101.3714,101.2941,101.3714,34324.0
2023-07-31 15:20:00,104.96,104.99,104.93,104.99,58845.0,101.3714,101.4003,101.3424,101.4003,58845.0
2023-07-31 15:30:00,104.99,105.0,104.86,104.88,71828.0,101.4003,101.41,101.2748,101.2941,71828.0
2023-07-31 15:40:00,104.86,104.97,104.83,104.88,64453.0,101.2748,101.381,101.2458,101.2941,64453.0
2023-07-31 15:50:00,104.87,105.22,104.85,105.2,351987.0,101.2844,101.6225,101.2651,101.6032,351987.0
2023-08-01 09:30:00,104.58,104.75,104.07,104.52,248770.0,101.0044,101.1685,100.5118,100.9464,248770.0
2023-08-01 09:40:00,104.54,104.57,104.22,104.53,162865.0,100.9657,100.9947,100.6567,100.9561,162865.0
2023-08-01 09:50:00,104.5,104.72,104.45,104.72,74557.0,100.9271,101.1396,100.8788,101.1396,74557.0
2023-08-01 10:00:00,104.7,104.82,104.39,104.42,92843.0,101.1203,101.2362,100.8209,100.8498,92843.0
2023-08-01 10:10:00,104.4,104.54,103.95,104.02,175365.0,100.8305,100.9657,100.3959,100.4635,175365.0
2023-08-01 10:20:00,103.99,104.0,103.76,103.8,69721.0,100.4345,100.4442,100.2124,100.251,69721.0
2023-08-01 10:30:00,103.76,103.92,103.67,103.86,73663.0,100.2124,100.3669,100.1255,100.309,73663.0
2023-08-01 10:40:00,103.88,104.02,103.81,104.01,50516.0,100.3283,100.4635,100.2607,100.4538,50516.0
2023-08-01 10:50:00,104.02,104.12,103.93,104.02,37684.0,100.4635,100.5601,100.3766,100.4635,37684.0
2023-08-01 11:00:00,104.02,104.09,103.95,104.09,22217.0,100.4635,100.5311,100.3959,100.5311,22217.0
2023-08-01 11:10:00,104.1,104.12,103.9,104.0,27553.0,100.5408,100.5601,100.3476,100.4442,27553.0
2023-08-01 11:20:00,104.01,104.12,103.96,104.11,80122.0,100.4538,100.5601,100.4056,100.5504,80122.0
2023-08-01 11:30:00,104.11,104.26,104.1,104.22,22487.0,100.5504,100.6953,100.5408,100.6567,22487.0
2023-08-01 11:40:00,104.22,104.26,104.1,104.15,56016.0,100.6567,100.6953,100.5408,100.5891,56016.0
2023-08-01 11:50:00,104.16,104.23,104.13,104.23,21010.0,100.5987,100.6663,100.5697,100.6663,21010.0
2023-08-01 12:00:00,104.24,104.24,104.05,104.1,72407.0,100.676,100.676,100.4925,100.5408,72407.0
2023-08-01 12:10:00,104.1,104.14,104.06,104.07,49186.0,100.5408,100.5794,100.5021,100.5118,49186.0
2023-08-01 12:20:00,104.07,104.12,104.03,104.11,57150.0,100.5118,100.5601,100.4732,100.5504,57150.0
2023-08-01 12:30:00,104.1,104.21,104.07,104.21,43180.0,100.5408,100.647,100.5118,100.647,43180.0
2023-08-01 12:40:00,104.22,104.33,104.21,104.22,18971.0,100.6567,100.7629,100.647,100.6567,18971.0
2023-08-01 12:50:00,104.21,104.26,104.17,104.26,19636.0,100.647,100.6953,100.6084,100.6953,19636.0
2023-08-01 13:00:00,104.25,104.3,104.24,104.28,22138.0,100.6856,100.7339,100.676,100.7146,22138.0
2023-08-01 13:10:00,104.28,104.31,104.2,104.27,16247.0,100.7146,100.7436,100.6373,100.705,16247.0
2023-08-01 13:20:00,104.3,104.41,104.3,104.4,25178.0,100.7339,100.8402,100.7339,100.8305,25178.0
2023-08-01 13:30:00,104.38,104.44,104.34,104.34,27303.0,100.8112,100.8691,100.7726,100.7726,27303.0
2023-08-01 13:40:00,104.33,104.39,104.33,104.38,44144.0,100.7629,100.8209,100.7629,100.8112,44144.0
2023-08-01 13:50:00,104.38,104.42,104.34,104.39,37433.0,100.8112,100.8498,100.7726,100.8209,37433.0
2023-08-01 14:00:00,104.39,104.48,104.38,104.47,20155.0,100.8209,100.9078,100.8112,100.8981,20155.0
2023-08-01 14:10:00,104.47,104.57,104.43,104.57,26193.0,100.8981,100.9947,100.8595,100.9947,26193.0
2023-08-01 14:20:00,104.55,104.55,104.4,104.45,31026.0,100.9754,100.9754,100.8305,100.8788,31026.0
2023-08-01 14:30:00,104.48,104.5,104.42,104.49,36729.0,100.9078,100.9271,100.8498,100.9174,36729.0
2023-08-01 14:40:00,104.5,104.56,104.46,104.55,102885.0,100.9271,100.985,100.8885,100.9754,102885.0
2023-08-01 14:50:00,104.55,104.56,104.46,104.53,30054.0,100.9754,100.985,100.8885,100.9561,30054.0
2023-08-01 15:00:00,104.53,104.63,104.51,104.61,42813.0,100.9561,101.0526,100.9368,101.0333,42813.0
2023-08-01 15:10:00,104.61,104.65,104.6,104.61,69323.0,101.0333,101.072,101.0237,101.0333,69323.0
2023-08-01 15:20:00,104.61,104.66,104.56,104.57,36318.0,101.0333,101.0816,100.985,100.9947,36318.0
2023-08-01 15:30:00,104.58,104.64,104.53,104.55,53895.0,101.0044,101.0623,100.9561,100.9754,53895.0
2023-08-01 15:40:00,104.55,104.66,104.45,104.66,196825.0,100.9754,101.0816,100.8788,101.0816,196825.0
2023-08-01 15:50:00,104.66,104.77,104.63,104.67,247244.0,101.0816,101.1879,101.0526,101.0913,247244.0
2023-08-02 09:30:00,103.71,103.89,103.38,103.88,247557.0,100.1641,100.3379,99.8454,100.3283,247557.0
2023-08-02 09:40:00,103.92,104.06,103.67,103.97,81092.0,100.3669,100.5021,100.1255,100.4152,81092.0
2023-08-02 09:50:00,104.0,104.02,103.8,103.82,42607.0,100.4442,100.4635,100.251,100.2703,42607.0
2023-08-02 10:00:00,103.85,103.93,103.65,103.66,99192.0,100.2993,100.3766,100.1062,100.1158,99192.0
2023-08-02 10:10:00,103.66,103.8,103.54,103.61,30822.0,100.1158,100.251,99.9999,100.0675,30822.0
2023-08-02 10:20:00,103.62,103.97,103.59,103.87,24810.0,100.0772,100.4152,100.0482,100.3186,24810.0
2023-08-02 10:30:00,103.91,104.02,103.69,103.69,24733.0,100.3573,100.4635,100.1448,100.1448,24733.0
2023-08-02 10:40:00,103.69,103.8,103.47,103.48,38153.0,100.1448,100.251,99.9323,99.942,38153.0
2023-08-02 10:50:00,103.47,103.57,103.32,103.36,74494.0,99.9323,100.0289,99.7874,99.8261,74494.0
2023-08-02 11:00:00,103.38,103.45,103.31,103.45,98128.0,99.8454,99.913,99.7778,99.913,98128.0
2023-08-02 11:10:00,103.45,103.53,103.38,103.4,48687.0,99.913,99.9903,99.8454,99.8647,48687.0
2023-08-02 11:20:00,103.37,103.68,103.35,103.68,28300.0,99.8357,100.1351,99.8164,100.1351,28300.0
2023-08-02 11:30:00,103.66,103.8,103.59,103.67,42417.0,100.1158,100.251,100.0482,100.1255,42417.0
2023-08-02 11:40:00,103.67,103.67,103.54,103.58,73563.0,100.1255,100.1255,99.9999,100.0385,73563.0
2023-08-02 11:50:00,103.57,103.62,103.5,103.5,46426.0,100.0289,100.0772,99.9613,99.9613,46426.0
2023-08-02 12:00:00,103.51,103.55,103.37,103.42,34731.0,99.9709,100.0096,99.8357,99.884,34731.0
2023-08-02 12:10:00,103.36,103.61,103.33,103.6,38540.0,99.8261,100.0675,99.7971,100.0579,38540.0
2023-08-02 12:20:00,103.61,103.65,103.51,103.59,57230.0,100.0675,100.1062,99.9709,100.0482,57230.0
2023-08-02 12:30:00,103.59,103.8,103.57,103.79,52036.0,100.0482,100.251,100.0289,100.2414,52036.0
2023-08-02 12:40:00,103.8,103.91,103.72,103.87,38418.0,100.251,100.3573,100.1738,100.3186,38418.0
2023-08-02 12:50:00,103.86,103.87,103.7,103.79,27268.0,100.309,100.3186,100.1544,100.2414,27268.0
2023-08-02 13:00:00,103.79,103.89,103.79,103.83,28341.0,100.2414,100.3379,100.2414,100.28,28341.0
2023-08-02 13:10:00,103.84,103.91,103.79,103.88,39917.0,100.2897,100.3573,100.2414,100.3283,39917.0
2023-08-02 13:20:00,103.88,103.88,103.75,103.8,22262.0,100.3283,100.3283,100.2027,100.251,22262.0
2023-08-02 13:30:00,103.8,103.93,103.78,103.89,45816.0,100.251,100.3766,100.2317,100.3379,45816.0
2023-08-02 13:40:00,103.9,103.92,103.81,103.84,25965.0,100.3476,100.3669,100.2607,100.2897,25965.0
2023-08-02 13:50:00,103.84,103.87,103.79,103.83,36788.0,100.2897,100.3186,100.2414,100.28,36788.0
2023-08-02 14:00:00,103.82,103.91,103.8,103.89,97747.0,100.2703,100.3573,100.251,100.3379,97747.0
2023-08-02 14:10:00,103.88,103.92,103.82,103.87,34655.0,100.3283,100.3669,100.2703,100.3186,34655.0
2023-08-02 14:20:00,103.88,103.88,103.81,103.86,24963.0,100.3283,100.3283,100.2607,100.309,24963.0
2023-08-02 14:30:00,103.85,103.9,103.79,103.8,47085.0,100.2993,100.3476,100.2414,100.251,47085.0
2023-08-02 14:40:00,103.81,103.83,103.72,103.83,49409.0,100.2607,100.28,100.1738,100.28,49409.0
2023-08-02 14:50:00,103.82,103.88,103.76,103.81,165369.0,100.2703,100.3283,100.2124,100.2607,165369.0
2023-08-02 15:00:00,103.81,103.88,103.8,103.82,236638.0,100.2607,100.3283,100.251,100.2703,236638.0
2023-08-02 15:10:00,103.82,103.84,103.71,103.75,110809.0,100.2703,100.2897,100.1641,100.2027,110809.0
2023-08-02 15:20:00,103.75,103.81,103.46,103.48,56337.0,100.2027,100.2607,99.9227,99.942,56337.0
2023-08-02 15:30:00,103.48,103.69,103.48,103.66,80637.0,99.942,100.1448,99.942,100.1158,80637.0
2023-08-02 15:40:00,103.66,103.82,103.62,103.77,123808.0,100.1158,100.2703,100.0772,100.2221,123808.0
2023-08-02 15:50:00,103.77,103.85,103.69,103.74,122475.0,100.2221,100.2993,100.1448,100.1931,122475.0
2023-08-03 09:30:00,103.43,103.52,103.0,103.25,158090.0,99.8937,99.9806,99.4784,99.7198,158090.0
2023-08-03 09:40:00,103.26,103.28,102.77,103.01,73211.0,99.7295,99.7488,99.2562,99.488,73211.0
2023-08-03 09:50:00,102.99,103.11,102.88,102.94,52310.0,99.4687,99.5846,99.3625,99.4204,52310.0
2023-08-03 10:00:00,102.92,103.07,102.89,102.91,77564.0,99.4011,99.546,99.3721,99.3915,77564.0
2023-08-03 10:10:00,102.91,103.01,102.6,102.87,54851.0,99.3915,99.488,99.0921,99.3528,54851.0
2023-08-03 10:20:00,102.89,102.95,102.55,102.56,37738.0,99.3721,99.4301,99.0438,99.0534,37738.0
2023-08-03 10:30:00,102.53,102.75,102.51,102.7,45262.0,99.0244,99.2369,99.0051,99.1886,45262.0
2023-08-03 10:40:00,102.7,102.87,102.65,102.85,59820.0,99.1886,99.3528,99.1403,99.3335,59820.0
2023-08-03 10:50:00,102.84,103.02,102.77,102.96,54232.0,99.3238,99.4977,99.2562,99.4397,54232.0
2023-08-03 11:00:00,102.94,103.05,102.9,102.96,40610.0,99.4204,99.5267,99.3818,99.4397,40610.0
2023-08-03 11:10:00,102.94,103.12,102.91,103.08,60436.0,99.4204,99.5943,99.3915,99.5556,60436.0
2023-08-03 11:20:00,103.11,103.34,103.11,103.27,33747.0,99.5846,99.8068,99.5846,99.7391,33747.0
2023-08-03 11:30:00,103.29,103.31,103.15,103.16,40995.0,99.7585,99.7778,99.6232,99.6329,40995.0
2023-08-03 11:40:00,103.16,103.28,103.13,103.22,24690.0,99.6329,99.7488,99.6039,99.6909,24690.0
2023-08-03 11:50:00,103.22,103.37,103.21,103.32,39470.0,99.6909,99.8357,99.6812,99.7874,39470.0
2023-08-03 12:00:00,103.31,103.36,103.26,103.34,78099.0,99.7778,99.8261,99.7295,99.8068,78099.0
2023-08-03 12:10:00,103.35,103.46,103.33,103.46,67702.0,99.8164,99.9227,99.7971,99.9227,67702.0
2023-08-03 12:20:00,103.46,103.5,103.37,103.47,68824.0,99.9227,99.9613,99.8357,99.9323,68824.0
2023-08-03 12:30:00,103.47,103.53,103.43,103.5,100631.0,99.9323,99.9903,99.8937,99.9613,100631.0
2023-08-03 12:40:00,103.49,103.69,103.48,103.69,35011.0,99.9516,100.1448,99.942,100.1448,35011.0
2023-08-03 12:50:00,103.69,103.76,103.68,103.76,25932.0,100.1448,100.2124,100.1351,100.2124,25932.0
2023-08-03 13:00:00,103.76,103.81,103.6,103.66,74488.0,100.2124,100.2607,100.0579,100.1158,74488.0
2023-08-03 13:10:00,103.64,103.71,103.63,103.65,38579.0,100.0965,100.1641,100.0868,100.1062,38579.0
2023-08-03 13:20:00,103.69,103.82,103.68,103.76,19170.0,100.1448,100.2703,100.1351,100.2124,19170.0
2023-08-03 13:30:00,103.8,103.81,103.52,103.67,36387.0,100.251,100.2607,99.9806,100.1255,36387.0
2023-08-03 13:40:00,103.65,103.65,103.51,103.62,76830.0,100.1062,100.1062,99.9709,100.0772,76830.0
2023-08-03 13:50:00,103.56,103.59,103.41,103.45,31451.0,100.0192,100.0482,99.8744,99.913,31451.0
2023-08-03 14:00:00,103.46,103.53,103.39,103.47,99100.0,99.9227,99.9903,99.855,99.9323,99100.0
2023-08-03 14:10:00,103.47,103.54,103.44,103.54,20743.0,99.9323,99.9999,99.9033,99.9999,20743.0
2023-08-03 14:20:00,103.53,103.59,103.51,103.55,209549.0,99.9903,100.0482,99.9709,100.0096,209549.0
2023-08-03 14:30:00,103.53,103.55,103.35,103.45,51332.0,99.9903,100.0096,99.8164,99.913,51332.0
2023-08-03 14:40:00,103.46,103.52,103.45,103.45,20877.0,99.9227,99.9806,99.913,99.913,20877.0
2023-08-03 14:50:00,103.46,103.55,103.44,103.53,66208.0,99.9227,100.0096,99.9033,99.9903,66208.0
2023-08-03 15:00:00,103.54,103.57,103.46,103.48,55780.0,99.9999,100.0289,99.9227,99.942,55780.0
2023-08-03 15:10:00,103.49,103.5,103.34,103.46,40620.0,99.9516,99.9613,99.8068,99.9227,40620.0
2023-08-03 15:20:00,103.45,103.52,103.44,103.48,27514.0,99.913,99.9806,99.9033,99.942,27514.0
2023-08-03 15:30:00,103.47,103.54,103.45,103.46,42652.0,99.9323,99.9999,99.913,99.9227,42652.0
2023-08-03 15:40:00,103.46,103.5,103.33,103.33,67459.0,99.9227,99.9613,99.7971,99.7971,67459.0
2023-08-03 15:50:00,103.33,103.51,103.28,103.37,254977.0,99.7971,99.9709,99.7488,99.8357,254977.0
2023-08-04 09:30:00,103.47,103.66,102.94,103.13,187378.0,99.9323,100.1158,99.4204,99.6039,187378.0
2023-08-04 09:40:00,103.16,103.66,103.06,103.6,114371.0,99.6329,100.1158,99.5363,100.0579,114371.0
2023-08-04 09:50:00,103.63,103.67,103.34,103.44,64477.0,100.0868,100.1255,99.8068,99.9033,64477.0
2023-08-04 10:00:00,103.47,103.51,103.09,103.22,63973.0,99.9323,99.9709,99.5653,99.6909,63973.0
2023-08-04 10:10:00,103.25,103.59,103.25,103.58,49452.0,99.7198,100.0482,99.7198,100.0385,49452.0
2023-08-04 10:20:00,103.58,103.82,103.55,103.79,53969.0,100.0385,100.2703,100.0096,100.2414,53969.0
2023-08-04 10:30:00,103.83,103.93,103.8,103.92,65077.0,100.28,100.3766,100.251,100.3669,65077.0
2023-08-04 10:40:00,103.89,103.99,103.85,103.98,31081.0,100.3379,100.4345,100.2993,100.4249,31081.0
2023-08-04 10:50:00,103.97,104.01,103.87,104.0,23493.0,100.4152,100.4538,100.3186,100.4442,23493.0
2023-08-04 11:00:00,104.0,104.02,103.72,103.74,23582.0,100.4442,100.4635,100.1738,100.1931,23582.0
2023-08-04 11:10:00,103.76,103.83,103.71,103.76,39188.0,100.2124,100.28,100.1641,100.2124,39188.0
2023-08-04 11:20:00,103.76,103.95,103.73,103.95,18153.0,100.2124,100.3959,100.1834,100.3959,18153.0
2023-08-04 11:30:00,103.97,103.98,103.86,103.91,43975.0,100.4152,100.4249,100.309,100.3573,43975.0
2023-08-04 11:40:00,103.88,104.08,103.87,103.94,37683.0,100.3283,100.5215,100.3186,100.3862,37683.0
2023-08-04 11:50:00,103.94,104.05,103.94,103.98,24285.0,100.3862,100.4925,100.3862,100.4249,24285.0
2023-08-04 12:00:00,103.98,104.08,103.92,103.94,32182.0,100.4249,100.5215,100.3669,100.3862,32182.0
2023-08-04 12:10:00,103.92,104.07,103.9,104.07,32097.0,100.3669,100.5118,100.3476,100.5118,32097.0
2023-08-04 12:20:00,104.09,104.23,104.01,104.2,38003.0,100.5311,100.6663,100.4538,100.6373,38003.0
2023-08-04 12:30:00,104.21,104.26,104.17,104.25,140638.0,100.647,100.6953,100.6084,100.6856,140638.0
2023-08-04 12:40:00,104.26,104.3,104.23,104.29,33420.0,100.6953,100.7339,100.6663,100.7243,33420.0
2023-08-04 12:50:00,104.27,104.35,104.27,104.3,40744.0,100.705,100.7822,100.705,100.7339,40744.0
2023-08-04 13:00:00,104.3,104.32,104.21,104.26,44536.0,100.7339,100.7532,100.647,100.6953,44536.0
2023-08-04 13:10:00,104.23,104.29,104.21,104.23,27835.0,100.6663,100.7243,100.647,100.6663,27835.0
2023-08-04 13:20:00,104.21,104.25,104.11,104.14,63108.0,100.647,100.6856,100.5504,100.5794,63108.0
2023-08-04 13:30:00,104.15,104.17,104.09,104.11,38138.0,100.5891,100.6084,100.5311,100.5504,38138.0
2023-08-04 13:40:00,104.09,104.17,104.05,104.13,24601.0,100.5311,100.6084,100.4925,100.5697,24601.0
2023-08-04 13:50:00,104.12,104.13,103.96,103.98,31028.0,100.5601,100.5697,100.4056,100.4249,31028.0
2023-08-04 14:00:00,103.97,103.97,103.68,103.72,91342.0,100.4152,100.4152,100.1351,100.1738,91342.0
2023-08-04 14:10:00,103.69,103.83,103.62,103.68,44895.0,100.1448,100.28,100.0772,100.1351,44895.0
2023-08-04 14:20:00,103.66,103.66,103.43,103.45,62580.0,100.1158,100.1158,99.8937,99.913,62580.0
2023-08-04 14:30:00,103.46,103.52,103.29,103.31,30910.0,99.9227,99.9806,99.7585,99.7778,30910.0
2023-08-04 14:40:00,103.3,103.38,103.23,103.29,49619.0,99.7681,99.8454,99.7005,99.7585,49619.0
2023-08-04 14:50:00,103.29,103.44,103.19,103.29,61977.0,99.7585,99.9033,99.6619,99.7585,61977.0
2023-08-04 15:00:00,103.28,103.36,103.18,103.2,37261.0,99.7488,99.8261,99.6522,99.6715,37261.0
2023-08-04 15:10:00,103.21,103.42,103.2,103.32,26715.0,99.6812,99.884,99.6715,99.7874,26715.0
2023-08-04 15:20:00,103.31,103.36,103.24,103.34,32812.0,99.7778,99.8261,99.7102,99.8068,32812.0
2023-08-04 15:30:00,103.35,103.43,103.25,103.3,109613.0,99.8164,99.8937,99.7198,99.7681,109613.0
2023-08-04 15:40:00,103.29,103.36,103.24,103.34,118031.0,99.7585,99.8261,99.7102,99.8068,118031.0
2023-08-04 15:50:00,103.33,103.4,103.27,103.37,275970.0,99.7971,99.8647,99.7391,99.8357,275970.0
2023-08-07 09:30:00,103.59,103.99,103.46,103.78,103681.0,100.0482,100.4345,99.9227,100.2317,103681.0
2023-08-07 09:40:00,103.8,103.87,103.29,103.33,109317.0,100.251,100.3186,99.7585,99.7971,109317.0
2023-08-07 09:50:00,103.34,103.45,103.17,103.25,88676.0,99.8068,99.913,99.6426,99.7198,88676.0
2023-08-07 10:00:00,103.24,103.42,103.05,103.4,113340.0,99.7102,99.884,99.5267,99.8647,113340.0
2023-08-07 10:10:00,103.4,103.6,103.38,103.57,89998.0,99.8647,100.0579,99.8454,100.0289,89998.0
2023-08-07 10:20:00,103.57,103.78,103.47,103.77,66108.0,100.0289,100.2317,99.9323,100.2221,66108.0
2023-08-07 10:30:00,103.76,103.79,103.6,103.77,75193.0,100.2124,100.2414,100.0579,100.2221,75193.0
2023-08-07 10:40:00,103.76,103.88,103.72,103.88,47170.0,100.2124,100.3283,100.1738,100.3283,47170.0
2023-08-07 10:50:00,103.88,103.88,103.73,103.83,24490.0,100.3283,100.3283,100.1834,100.28,24490.0
2023-08-07 11:00:00,103.83,103.86,103.7,103.79,28614.0,100.28,100.309,100.1544,100.2414,28614.0
2023-08-07 11:10:00,103.8,103.89,103.71,103.74,47500.0,100.251,100.3379,100.1641,100.1931,47500.0
2023-08-07 11:20:00,103.76,103.83,103.74,103.76,52392.0,100.2124,100.28,100.1931,100.2124,52392.0
2023-08-07 11:30:00,103.77,103.81,103.64,103.76,38710.0,100.2221,100.2607,100.0965,100.2124,38710.0
2023-08-07 11:40:00,103.77,103.8,103.71,103.72,32145.0,100.2221,100.251,100.1641,100.1738,32145.0
2023-08-07 11:50:00,103.73,103.83,103.72,103.82,29373.0,100.1834,100.28,100.1738,100.2703,29373.0
2023-08-07 12:00:00,103.8,103.83,103.69,103.7,21918.0,100.251,100.28,100.1448,100.1544,21918.0
2023-08-07 12:10:00,103.69,103.74,103.62,103.68,26427.0,100.1448,100.1931,100.0772,100.1351,26427.0
2023-08-07 12:20:00,103.68,103.76,103.61,103.69,43029.0,100.1351,100.2124,100.0675,100.1448,43029.0
2023-08-07 12:30:00,103.72,103.74,103.63,103.63,21898.0,100.1738,100.1931,100.0868,100.0868,21898.0
2023-08-07 12:40:00,103.64,103.77,103.61,103.75,36245.0,100.0965,100.2221,100.0675,100.2027,36245.0
2023-08-07 12:50:00,103.75,103.89,103.73,103.82,38255.0,100.2027,100.3379,100.1834,100.2703,38255.0
2023-08-07 13:00:00,103.83,103.93,103.79,103.89,43897.0,100.28,100.3766,100.2414,100.3379,43897.0
2023-08-07 13:10:00,103.89,103.93,103.85,103.91,26997.0,100.3379,100.3766,100.2993,100.3573,26997.0
2023-08-07 13:20:00,103.91,103.91,103.82,103.85,34665.0,100.3573,100.3573,100.2703,100.2993,34665.0
2023-08-07 13:30:00,103.86,103.91,103.84,103.85,29548.0,100.309,100.3573,100.2897,100.2993,29548.0
2023-08-07 13:40:00,103.86,103.92,103.8,103.88,27842.0,100.309,100.3669,100.251,100.3283,27842.0
2023-08-07 13:50:00,103.88,103.91,103.84,103.91,26126.0,100.3283,100.3573,100.2897,100.3573,26126.0
2023-08-07 14:00:00,103.92,103.95,103.85,103.87,48032.0,100.3669,100.3959,100.2993,100.3186,48032.0
2023-08-07 14:10:00,103.86,103.88,103.81,103.88,91838.0,100.309,100.3283,100.2607,100.3283,91838.0
2023-08-07 14:20:00,103.88,103.88,103.71,103.74,26036.0,100.3283,100.3283,100.1641,100.1931,26036.0
2023-08-07 14:30:00,103.75,103.89,103.73,103.84,69264.0,100.2027,100.3379,100.1834,100.2897,69264.0
2023-08-07 14:40:00,103.85,103.87,103.79,103.85,29699.0,100.2993,100.3186,100.2414,100.2993,29699.0
2023-08-07 14:50:00,103.85,103.86,103.79,103.83,36835.0,100.2993,100.309,100.2414,100.28,36835.0
2023-08-07 15:00:00,103.84,103.91,103.78,103.78,28295.0,100.2897,100.3573,100.2317,100.2317,28295.0
2023-08-07 15:10:00,103.79,103.84,103.77,103.82,46626.0,100.2414,100.2897,100.2221,100.2703,46626.0
2023-08-07 15:20:00,103.81,103.86,103.79,103.81,64555.0,100.2607,100.309,100.2414,100.2607,64555.0
2023-08-07 15:30:00,103.81,103.89,103.77,103.86,47668.0,100.2607,100.3379,100.2221,100.309,47668.0
2023-08-07 15:40:00,103.86,103.95,103.83,103.88,60544.0,100.309,100.3959,100.28,100.3283,60544.0
2023-08-07 15:50:00,103.88,104.01,103.86,103.95,93712.0,100.3283,100.4538,100.309,100.3959,93712.0
2023-08-08 09:30:00,102.67,102.89,102.32,102.41,175982.0,99.1597,99.3721,98.8216,98.9086,175982.0
2023-08-08 09:40:00,102.3,102.44,102.2,102.25,73645.0,98.8023,98.9375,98.7057,98.754,73645.0
2023-08-08 09:50:00,102.25,102.53,102.18,102.47,73850.0,98.754,99.0244,98.6864,98.9665,73850.0
2023-08-08 10:00:00,102.42,102.43,102.18,102.34,59149.0,98.9182,98.9279,98.6864,98.8409,59149.0
2023-08-08 10:10:00,102.35,102.35,101.77,101.87,94867.0,98.8506,98.8506,98.2904,98.387,94867.0
2023-08-08 10:20:00,101.85,102.19,101.76,102.19,133359.0,98.3677,98.6961,98.2808,98.6961,133359.0
2023-08-08 10:30:00,102.15,102.15,101.88,101.97,52765.0,98.6574,98.6574,98.3967,98.4836,52765.0
2023-08-08 10:40:00,101.97,102.28,101.91,102.28,53754.0,98.4836,98.783,98.4256,98.783,53754.0
2023-08-08 10:50:00,102.26,102.36,102.25,102.25,21990.0,98.7637,98.8603,98.754,98.754,21990.0
2023-08-08 11:00:00,102.25,102.26,102.01,102.07,40566.0,98.754,98.7637,98.5222,98.5802,40566.0
2023-08-08 11:10:00,102.07,102.22,102.07,102.15,38269.0,98.5802,98.725,98.5802,98.6574,38269.0
2023-08-08 11:20:00,102.19,102.33,102.15,102.33,30885.0,98.6961,98.8313,98.6574,98.8313,30885.0
2023-08-08 11:30:00,102.31,102.32,102.19,102.32,13840.0,98.812,98.8216,98.6961,98.8216,13840.0
2023-08-08 11:40:00,102.33,102.42,102.25,102.36,75380.0,98.8313,98.9182,98.754,98.8603,75380.0
2023-08-08 11:50:00,102.36,102.37,102.25,102.29,25418.0,98.8603,98.8699,98.754,98.7927,25418.0
2023-08-08 12:00:00,102.29,102.41,102.28,102.37,25163.0,98.7927,98.9086,98.783,98.8699,25163.0
2023-08-08 12:10:00,102.38,102.47,102.37,102.46,26129.0,98.8796,98.9665,98.8699,98.9568,26129.0
2023-08-08 12:20:00,102.47,102.49,102.43,102.46,27139.0,98.9665,98.9858,98.9279,98.9568,27139.0
2023-08-08 12:30:00,102.48,102.59,102.48,102.59,27454.0,98.9762,99.0824,98.9762,99.0824,27454.0
2023-08-08 12:40:00,102.6,102.62,102.5,102.57,12729.0,99.0921,99.1114,98.9955,99.0631,12729.0
2023-08-08 12:50:00,102.58,102.59,102.52,102.59,16468.0,99.0727,99.0824,99.0148,99.0824,16468.0
2023-08-08 13:00:00,102.61,102.78,102.6,102.78,59149.0,99.1017,99.2659,99.0921,99.2659,59149.0
2023-08-08 13:10:00,102.78,102.88,102.75,102.84,38696.0,99.2659,99.3625,99.2369,99.3238,38696.0
2023-08-08 13:20:00,102.84,102.86,102.74,102.81,15457.0,99.3238,99.3432,99.2273,99.2949,15457.0
2023-08-08 13:30:00,102.82,102.89,102.77,102.85,11510.0,99.3045,99.3721,99.2562,99.3335,11510.0
2023-08-08 13:40:00,102.86,102.92,102.84,102.89,84911.0,99.3432,99.4011,99.3238,99.3721,84911.0
2023-08-08 13:50:00,102.89,103.0,102.86,102.99,25857.0,99.3721,99.4784,99.3432,99.4687,25857.0
2023-08-08 14:00:00,102.98,102.98,102.89,102.94,37659.0,99.4591,99.4591,99.3721,99.4204,37659.0
2023-08-08 14:10:00,102.97,103.12,102.93,103.07,58306.0,99.4494,99.5943,99.4108,99.546,58306.0
2023-08-08 14:20:00,103.07,103.13,103.04,103.07,118207.0,99.546,99.6039,99.517,99.546,118207.0
2023-08-08 14:30:00,103.09,103.13,103.05,103.08,22533.0,99.5653,99.6039,99.5267,99.5556,22533.0
2023-08-08 14:40:00,103.08,103.12,103.02,103.07,18095.0,99.5556,99.5943,99.4977,99.546,18095.0
2023-08-08 14:50:00,103.08,103.24,103.07,103.18,49767.0,99.5556,99.7102,99.546,99.6522,49767.0
2023-08-08 15:00:00,103.2,103.24,103.15,103.21,63398.0,99.6715,99.7102,99.6232,99.6812,63398.0
2023-08-08 15:10:00,103.22,103.29,103.19,103.22,61281.0,99.6909,99.7585,99.6619,99.6909,61281.0
2023-08-08 15:20:00,103.22,103.33,103.21,103.23,60607.0,99.6909,99.7971,99.6812,99.7005,60607.0
2023-08-08 15:30:00,103.23,103.26,103.16,103.2,62797.0,99.7005,99.7295,99.6329,99.6715,62797.0
2023-08-08 15:40:00,103.21,103.31,103.2,103.28,85234.0,99.6812,99.7778,99.6715,99.7488,85234.0
2023-08-08 15:50:00,103.27,103.32,103.21,103.25,154027.0,99.7391,99.7874,99.6812,99.7198,154027.0
2023-08-09 09:30:00,103.13,103.13,102.38,102.43,147913.0,99.6039,99.6039,98.8796,98.9279,147913.0
2023-08-09 09:40:00,102.44,102.75,102.44,102.75,110296.0,98.9375,99.2369,98.9375,99.2369,110296.0
2023-08-09 09:50:00,102.75,102.78,102.56,102.74,35238.0,99.2369,99.2659,99.0534,99.2273,35238.0
2023-08-09 10:00:00,102.71,102.95,102.6,102.61,22524.0,99.1983,99.4301,99.0921,99.1017,22524.0
2023-08-09 10:10:00,102.59,102.67,102.46,102.6,43109.0,99.0824,99.1597,98.9568,99.0921,43109.0
2023-08-09 10:20:00,102.62,102.68,102.42,102.67,32922.0,99.1114,99.1693,98.9182,99.1597,32922.0
2023-08-09 10:30:00,102.69,102.8,102.61,102.77,58531.0,99.179,99.2852,99.1017,99.2562,58531.0
2023-08-09 10:40:00,102.79,102.87,102.71,102.83,22880.0,99.2756,99.3528,99.1983,99.3142,22880.0
2023-08-09 10:50:00,102.8,102.85,102.61,102.69,76903.0,99.2852,99.3335,99.1017,99.179,76903.0
2023-08-09 11:00:00,102.72,102.77,102.63,102.69,42659.0,99.208,99.2562,99.121,99.179,42659.0
2023-08-09 11:10:00,102.67,102.71,102.36,102.41,47727.0,99.1597,99.1983,98.8603,98.9086,47727.0
2023-08-09 11:20:00,102.41,102.46,102.31,102.37,49959.0,98.9086,98.9568,98.812,98.8699,49959.0
2023-08-09 11:30:00,102.36,102.47,102.3,102.42,49144.0,98.8603,98.9665,98.8023,98.9182,49144.0
2023-08-09 11:40:00,102.41,102.42,102.16,102.16,61097.0,98.9086,98.9182,98.6671,98.6671,61097.0
2023-08-09 11:50:00,102.15,102.19,101.99,102.09,52564.0,98.6574,98.6961,98.5029,98.5995,52564.0
2023-08-09 12:00:00,102.07,102.26,102.06,102.26,90786.0,98.5802,98.7637,98.5705,98.7637,90786.0
2023-08-09 12:10:00,102.26,102.28,102.14,102.19,50061.0,98.7637,98.783,98.6478,98.6961,50061.0
2023-08-09 12:20:00,102.19,102.28,102.03,102.22,75584.0,98.6961,98.783,98.5415,98.725,75584.0
2023-08-09 12:30:00,102.22,102.33,102.17,102.32,841907.0,98.725,98.8313,98.6768,98.8216,841907.0
2023-08-09 12:40:00,102.32,102.35,102.21,102.33,35699.0,98.8216,98.8506,98.7154,98.8313,35699.0
2023-08-09 12:50:00,102.34,102.41,102.29,102.38,19482.0,98.8409,98.9086,98.7927,98.8796,19482.0
2023-08-09 13:00:00,102.36,102.55,102.31,102.55,36232.0,98.8603,99.0438,98.812,99.0438,36232.0
2023-08-09 13:10:00,102.55,102.64,102.54,102.57,14944.0,99.0438,99.1307,99.0341,99.0631,14944.0
2023-08-09 13:20:00,102.57,102.61,102.55,102.58,15885.0,99.0631,99.1017,99.0438,99.0727,15885.0
2023-08-09 13:30:00,102.59,102.69,102.58,102.69,45921.0,99.0824,99.179,99.0727,99.179,45921.0
2023-08-09 13:40:00,102.68,102.68,102.59,102.59,23190.0,99.1693,99.1693,99.0824,99.0824,23190.0
2023-08-09 13:50:00,102.6,102.72,102.59,102.66,20978.0,99.0921,99.208,99.0824,99.15,20978.0
2023-08-09 14:00:00,102.64,102.84,102.61,102.84,46447.0,99.1307,99.3238,99.1017,99.3238,46447.0
2023-08-09 14:10:00,102.84,103.04,102.82,103.01,76299.0,99.3238,99.517,99.3045,99.488,76299.0
2023-08-09 14:20:00,103.01,103.05,102.93,102.97,48089.0,99.488,99.5267,99.4108,99.4494,48089.0
2023-08-09 14:30:00,102.98,103.08,102.89,102.91,57814.0,99.4591,99.5556,99.3721,99.3915,57814.0
2023-08-09 14:40:00,102.91,102.94,102.85,102.93,31713.0,99.3915,99.4204,99.3335,99.4108,31713.0
2023-08-09 14:50:00,102.93,102.93,102.8,102.81,40819.0,99.4108,99.4108,99.2852,99.2949,40819.0
2023-08-09 15:00:00,102.82,102.85,102.68,102.68,97932.0,99.3045,99.3335,99.1693,99.1693,97932.0
2023-08-09 15:10:00,102.68,102.69,102.62,102.68,39255.0,99.1693,99.179,99.1114,99.1693,39255.0
2023-08-09 15:20:00,102.68,102.82,102.67,102.75,89494.0,99.1693,99.3045,99.1597,99.2369,89494.0
2023-08-09 15:30:00,102.76,102.82,102.7,102.7,49393.0,99.2466,99.3045,99.1886,99.1886,49393.0
2023-08-09 15:40:00,102.7,102.73,102.44,102.46,45438.0,99.1886,99.2176,98.9375,98.9568,45438.0
2023-08-09 15:50:00,102.46,102.55,102.39,102.51,177341.0,98.9568,99.0438,98.8892,99.0051,177341.0
2023-08-10 09:30:00,102.93,103.18,102.78,103.0,135325.0,99.4108,99.6522,99.2659,99.4784,135325.0
2023-08-10 09:40:00,103.01,103.41,102.91,103.38,133204.0,99.488,99.8744,99.3915,99.8454,133204.0
2023-08-10 09:50:00,103.35,103.48,103.17,103.45,43632.0,99.8164,99.942,99.6426,99.913,43632.0
2023-08-10 10:00:00,103.46,103.87,103.4,103.8,75734.0,99.9227,100.3186,99.8647,100.251,75734.0
2023-08-10 10:10:00,103.81,103.92,103.65,103.72,65807.0,100.2607,100.3669,100.1062,100.1738,65807.0
2023-08-10 10:20:00,103.7,103.7,103.42,103.44,27926.0,100.1544,100.1544,99.884,99.9033,27926.0
2023-08-10 10:30:00,103.42,103.48,103.05,103.1,27555.0,99.884,99.942,99.5267,99.575,27555.0
2023-08-10 10:40:00,103.06,103.08,102.79,102.9,75813.0,99.5363,99.5556,99.2756,99.3818,75813.0
2023-08-10 10:50:00,102.89,103.14,102.82,103.01,51038.0,99.3721,99.6136,99.3045,99.488,51038.0
2023-08-10 11:00:00,103.0,103.0,102.73,102.92,33467.0,99.4784,99.4784,99.2176,99.4011,33467.0
2023-08-10 11:10:00,102.91,103.01,102.84,102.91,17807.0,99.3915,99.488,99.3238,99.3915,17807.0
2023-08-10 11:20:00,102.85,102.94,102.8,102.88,33179.0,99.3335,99.4204,99.2852,99.3625,33179.0
2023-08-10 11:30:00,102.88,102.99,102.84,102.96,103550.0,99.3625,99.4687,99.3238,99.4397,103550.0
2023-08-10 11:40:00,102.95,102.97,102.49,102.59,82119.0,99.4301,99.4494,98.9858,99.0824,82119.0
2023-08-10 11:50:00,102.58,102.64,102.39,102.64,31871.0,99.0727,99.1307,98.8892,99.1307,31871.0
2023-08-10 12:00:00,102.64,102.68,102.47,102.48,35798.0,99.1307,99.1693,98.9665,98.9762,35798.0
2023-08-10 12:10:00,102.46,102.49,102.33,102.39,49388.0,98.9568,98.9858,98.8313,98.8892,49388.0
2023-08-10 12:20:00,102.38,102.46,102.15,102.3,30610.0,98.8796,98.9568,98.6574,98.8023,30610.0
2023-08-10 12:30:00,102.25,102.46,102.25,102.46,41469.0,98.754,98.9568,98.754,98.9568,41469.0
2023-08-10 12:40:00,102.45,102.52,102.38,102.47,25765.0,98.9472,99.0148,98.8796,98.9665,25765.0
2023-08-10 12:50:00,102.47,102.48,102.03,102.09,35839.0,98.9665,98.9762,98.5415,98.5995,35839.0
2023-08-10 13:00:00,102.07,102.19,102.04,102.15,84495.0,98.5802,98.6961,98.5512,98.6574,84495.0
2023-08-10 13:10:00,102.16,102.18,102.05,102.1,56702.0,98.6671,98.6864,98.5609,98.6091,56702.0
2023-08-10 13:20:00,102.09,102.11,101.93,101.96,48719.0,98.5995,98.6188,98.445,98.4739,48719.0
2023-08-10 13:30:00,101.94,101.99,101.84,101.93,54869.0,98.4546,98.5029,98.358,98.445,54869.0
2023-08-10 13:40:00,101.92,102.1,101.81,102.06,48753.0,98.4353,98.6091,98.3291,98.5705,48753.0
2023-08-10 13:50:00,102.04,102.09,101.74,101.79,32069.0,98.5512,98.5995,98.2615,98.3097,32069.0
2023-08-10 14:00:00,101.79,102.11,101.77,102.04,38972.0,98.3097,98.6188,98.2904,98.5512,38972.0
2023-08-10 14:10:00,102.06,102.27,102.06,102.13,57139.0,98.5705,98.7733,98.5705,98.6381,57139.0
2023-08-10 14:20:00,102.14,102.2,102.06,102.13,15896.0,98.6478,98.7057,98.5705,98.6381,15896.0
2023-08-10 14:30:00,102.12,102.19,102.0,102.09,21442.0,98.6285,98.6961,98.5126,98.5995,21442.0
2023-08-10 14:40:00,102.1,102.23,101.98,102.19,129097.0,98.6091,98.7347,98.4933,98.6961,129097.0
2023-08-10 14:50:00,102.2,102.35,102.18,102.32,34876.0,98.7057,98.8506,98.6864,98.8216,34876.0
2023-08-10 15:00:00,102.35,102.35,102.14,102.27,39615.0,98.8506,98.8506,98.6478,98.7733,39615.0
2023-08-10 15:10:00,102.27,102.37,102.24,102.33,34215.0,98.7733,98.8699,98.7444,98.8313,34215.0
2023-08-10 15:20:00,102.33,102.36,102.09,102.14,34093.0,98.8313,98.8603,98.5995,98.6478,34093.0
2023-08-10 15:30:00,102.11,102.12,101.99,102.03,56345.0,98.6188,98.6285,98.5029,98.5415,56345.0
2023-08-10 15:40:00,102.0,102.11,101.92,102.03,55411.0,98.5126,98.6188,98.4353,98.5415,55411.0
2023-08-10 15:50:00,102.0,102.18,101.98,102.11,149042.0,98.5126,98.6864,98.4933,98.6188,149042.0
2023-08-11 09:30:00,101.74,102.12,101.68,101.9,227933.0,98.2615,98.6285,98.2035,98.416,227933.0
2023-08-11 09:40:00,101.95,101.99,101.77,101.9,42804.0,98.4643,98.5029,98.2904,98.416,42804.0
2023-08-11 09:50:00,101.96,101.96,101.77,101.82,27532.0,98.4739,98.4739,98.2904,98.3387,27532.0
2023-08-11 10:00:00,101.82,102.31,101.82,102.18,86901.0,98.3387,98.812,98.3387,98.6864,86901.0
2023-08-11 10:10:00,102.17,102.31,101.97,102.23,41385.0,98.6768,98.812,98.4836,98.7347,41385.0
2023-08-11 10:20:00,102.25,102.37,102.21,102.23,54070.0,98.754,98.8699,98.7154,98.7347,54070.0
2023-08-11 10:30:00,102.28,102.5,102.2,102.48,50112.0,98.783,98.9955,98.7057,98.9762,50112.0
2023-08-11 10:40:00,102.52,102.53,102.24,102.24,314555.0,99.0148,99.0244,98.7444,98.7444,314555.0
2023-08-11 10:50:00,102.25,102.25,102.12,102.13,28018.0,98.754,98.754,98.6285,98.6381,28018.0
2023-08-11 11:00:00,102.15,102.28,102.14,102.19,30348.0,98.6574,98.783,98.6478,98.6961,30348.0
2023-08-11 11:10:00,102.18,102.18,102.03,102.08,27603.0,98.6864,98.6864,98.5415,98.5898,27603.0
2023-08-11 11:20:00,102.08,102.16,102.0,102.08,13291.0,98.5898,98.6671,98.5126,98.5898,13291.0
2023-08-11 11:30:00,102.07,102.13,101.99,102.01,33012.0,98.5802,98.6381,98.5029,98.5222,33012.0
2023-08-11 11:40:00,102.0,102.1,101.96,102.08,17991.0,98.5126,98.6091,98.4739,98.5898,17991.0
2023-08-11 11:50:00,102.07,102.27,102.03,102.26,51540.0,98.5802,98.7733,98.5415,98.7637,51540.0
2023-08-11 12:00:00,102.27,102.34,102.2,102.27,73939.0,98.7733,98.8409,98.7057,98.7733,73939.0
2023-08-11 12:10:00,102.29,102.4,102.22,102.3,39762.0,98.7927,98.8989,98.725,98.8023,39762.0
2023-08-11 12:20:00,102.29,102.32,102.11,102.18,37227.0,98.7927,98.8216,98.6188,98.6864,37227.0
2023-08-11 12:30:00,102.21,102.27,102.11,102.15,32049.0,98.7154,98.7733,98.6188,98.6574,32049.0
2023-08-11 12:40:00,102.12,102.14,102.02,102.03,27585.0,98.6285,98.6478,98.5319,98.5415,27585.0
2023-08-11 12:50:00,102.03,102.09,101.99,102.05,32050.0,98.5415,98.5995,98.5029,98.5609,32050.0
2023-08-11 13:00:00,102.05,102.14,102.0,102.04,34202.0,98.5609,98.6478,98.5126,98.5512,34202.0
2023-08-11 13:10:00,102.05,102.14,102.03,102.14,29948.0,98.5609,98.6478,98.5415,98.6478,29948.0
2023-08-11 13:20:00,102.14,102.22,102.11,102.21,27362.0,98.6478,98.725,98.6188,98.7154,27362.0
2023-08-11 13:30:00,102.2,102.23,102.09,102.11,23046.0,98.7057,98.7347,98.5995,98.6188,23046.0
2023-08-11 13:40:00,102.12,102.14,101.96,102.0,27826.0,98.6285,98.6478,98.4739,98.5126,27826.0
2023-08-11 13:50:00,101.99,102.06,101.94,102.06,22652.0,98.5029,98.5705,98.4546,98.5705,22652.0
2023-08-11 14:00:00,102.05,102.11,102.02,102.04,53815.0,98.5609,98.6188,98.5319,98.5512,53815.0
2023-08-11 14:10:00,102.05,102.11,102.02,102.1,20173.0,98.5609,98.6188,98.5319,98.6091,20173.0
2023-08-11 14:20:00,102.1,102.17,102.01,102.12,20413.0,98.6091,98.6768,98.5222,98.6285,20413.0
2023-08-11 14:30:00,102.12,102.2,102.07,102.17,100805.0,98.6285,98.7057,98.5802,98.6768,100805.0
2023-08-11 14:40:00,102.18,102.2,102.09,102.16,58221.0,98.6864,98.7057,98.5995,98.6671,58221.0
2023-08-11 14:50:00,102.16,102.2,102.13,102.17,42737.0,98.6671,98.7057,98.6381,98.6768,42737.0
2023-08-11 15:00:00,102.17,102.17,102.06,102.06,36230.0,98.6768,98.6768,98.5705,98.5705,36230.0
2023-08-11 15:10:00,102.06,102.16,102.04,102.14,35218.0,98.5705,98.6671,98.5512,98.6478,35218.0
2023-08-11 15:20:00,102.14,102.21,102.09,102.16,35559.0,98.6478,98.7154,98.5995,98.6671,35559.0
2023-08-11 15:30:00,102.15,102.2,102.08,102.11,65074.0,98.6574,98.7057,98.5898,98.6188,65074.0
2023-08-11 15:40:00,102.09,102.12,102.0,102.07,31977.0,98.5995,98.6285,98.5126,98.5802,31977.0
2023-08-11 15:50:00,102.06,102.09,101.96,102.06,95554.0,98.5705,98.5995,98.4739,98.5705,95554.0
2023-08-14 09:30:00,101.57,101.61,101.01,101.12,242878.0,98.0973,98.1359,97.5564,97.6627,242878.0
2023-08-14 09:40:00,101.14,101.23,100.74,100.78,91945.0,97.682,97.7689,97.2956,97.3343,91945.0
2023-08-14 09:50:00,100.76,100.89,100.73,100.84,19830.0,97.315,97.4405,97.286,97.3922,19830.0
2023-08-14 10:00:00,100.85,101.15,100.79,101.14,48613.0,97.4019,97.6916,97.3439,97.682,48613.0
2023-08-14 10:10:00,101.16,101.27,101.08,101.11,56679.0,97.7013,97.8075,97.624,97.653,56679.0
2023-08-14 10:20:00,101.09,101.16,100.97,100.98,56943.0,97.6337,97.7013,97.5178,97.5274,56943.0
2023-08-14 10:30:00,100.99,101.16,100.95,101.09,45278.0,97.5371,97.7013,97.4985,97.6337,45278.0
2023-08-14 10:40:00,101.07,101.24,101.02,101.19,83350.0,97.6144,97.7786,97.5661,97.7303,83350.0
2023-08-14 10:50:00,101.18,101.38,101.15,101.25,72987.0,97.7206,97.9138,97.6916,97.7882,72987.0
2023-08-14 11:00:00,101.26,101.28,101.12,101.16,17207.0,97.7979,97.8172,97.6627,97.7013,17207.0
2023-08-14 11:10:00,101.17,101.21,101.09,101.21,39765.0,97.7109,97.7496,97.6337,97.7496,39765.0
2023-08-14 11:20:00,101.22,101.31,101.21,101.3,49605.0,97.7592,97.8462,97.7496,97.8365,49605.0
2023-08-14 11:30:00,101.3,101.37,101.25,101.35,37127.0,97.8365,97.9041,97.7882,97.8848,37127.0
2023-08-14 11:40:00,101.36,101.49,101.34,101.47,30158.0,97.8945,98.02,97.8751,98.0007,30158.0
2023-08-14 11:50:00,101.47,101.53,101.43,101.44,30695.0,98.0007,98.0586,97.9621,97.9717,30695.0
2023-08-14 12:00:00,101.45,101.53,101.44,101.47,42974.0,97.9814,98.0586,97.9717,98.0007,42974.0
2023-08-14 12:10:00,101.45,101.5,101.38,101.43,29370.0,97.9814,98.0297,97.9138,97.9621,29370.0
2023-08-14 12:20:00,101.45,101.45,101.29,101.32,21557.0,97.9814,97.9814,97.8268,97.8558,21557.0
2023-08-14 12:30:00,101.34,101.41,101.32,101.4,55647.0,97.8751,97.9427,97.8558,97.9331,55647.0
2023-08-14 12:40:00,101.39,101.52,101.36,101.5,42307.0,97.9234,98.049,97.8945,98.0297,42307.0
2023-08-14 12:50:00,101.5,101.53,101.43,101.49,23615.0,98.0297,98.0586,97.9621,98.02,23615.0
2023-08-14 13:00:00,101.48,101.52,101.47,101.51,24395.0,98.0103,98.049,98.0007,98.0393,24395.0
2023-08-14 13:10:00,101.51,101.52,101.47,101.49,37457.0,98.0393,98.049,98.0007,98.02,37457.0
2023-08-14 13:20:00,101.48,101.51,101.4,101.45,61647.0,98.0103,98.0393,97.9331,97.9814,61647.0
2023-08-14 13:30:00,101.45,101.5,101.4,101.44,46412.0,97.9814,98.0297,97.9331,97.9717,46412.0
2023-08-14 13:40:00,101.43,101.46,101.39,101.4,35989.0,97.9621,97.991,97.9234,97.9331,35989.0
2023-08-14 13:50:00,101.4,101.45,101.37,101.45,27711.0,97.9331,97.9814,97.9041,97.9814,27711.0
2023-08-14 14:00:00,101.45,101.48,101.36,101.38,17580.0,97.9814,98.0103,97.8945,97.9138,17580.0
2023-08-14 14:10:00,101.36,101.44,101.34,101.37,22113.0,97.8945,97.9717,97.8751,97.9041,22113.0
2023-08-14 14:20:00,101.36,101.43,101.35,101.41,29253.0,97.8945,97.9621,97.8848,97.9427,29253.0
2023-08-14 14:30:00,101.41,101.42,101.31,101.36,32897.0,97.9427,97.9524,97.8462,97.8945,32897.0
2023-08-14 14:40:00,101.37,101.42,101.34,101.4,27533.0,97.9041,97.9524,97.8751,97.9331,27533.0
2023-08-14 14:50:00,101.4,101.47,101.38,101.45,44273.0,97.9331,98.0007,97.9138,97.9814,44273.0
2023-08-14 15:00:00,101.45,101.51,101.4,101.45,46566.0,97.9814,98.0393,97.9331,97.9814,46566.0
2023-08-14 15:10:00,101.44,101.52,101.41,101.51,216268.0,97.9717,98.049,97.9427,98.0393,216268.0
2023-08-14 15:20:00,101.52,101.56,101.46,101.5,30635.0,98.049,98.0876,97.991,98.0297,30635.0
2023-08-14 15:30:00,101.5,101.53,101.46,101.49,35876.0,98.0297,98.0586,97.991,98.02,35876.0
2023-08-14 15:40:00,101.49,101.58,101.48,101.55,91676.0,98.02,98.1069,98.0103,98.078,91676.0
2023-08-14 15:50:00,101.55,101.59,101.46,101.59,155426.0,98.078,98.1166,97.991,98.1166,155426.0
2023-08-15 09:30:00,100.94,100.99,100.73,100.84,160586.0,97.4888,97.5371,97.286,97.3922,160586.0
2023-08-15 09:40:00,100.83,100.95,100.54,100.55,62636.0,97.3826,97.4985,97.1025,97.1121,62636.0
2023-08-15 09:50:00,100.57,100.89,100.56,100.87,40636.0,97.1315,97.4405,97.1218,97.4212,40636.0
2023-08-15 10:00:00,100.86,100.92,100.48,100.53,73334.0,97.4115,97.4695,97.0445,97.0928,73334.0
2023-08-15 10:10:00,100.53,100.61,100.41,100.45,37826.0,97.0928,97.1701,96.9769,97.0156,37826.0
2023-08-15 10:20:00,100.46,100.52,100.34,100.45,41808.0,97.0252,97.0832,96.9093,97.0156,41808.0
2023-08-15 10:30:00,100.43,100.52,100.36,100.52,79501.0,96.9962,97.0832,96.9286,97.0832,79501.0
2023-08-15 10:40:00,100.5,100.6,100.46,100.57,37970.0,97.0639,97.1604,97.0252,97.1315,37970.0
2023-08-15 10:50:00,100.56,100.64,100.54,100.59,33957.0,97.1218,97.1991,97.1025,97.1508,33957.0
2023-08-15 11:00:00,100.6,100.86,100.6,100.86,50527.0,97.1604,97.4115,97.1604,97.4115,50527.0
2023-08-15 11:10:00,100.86,100.88,100.7,100.74,25508.0,97.4115,97.4309,97.257,97.2956,25508.0
2023-08-15 11:20:00,100.72,100.76,100.63,100.71,23221.0,97.2763,97.315,97.1894,97.2667,23221.0
2023-08-15 11:30:00,100.73,100.81,100.7,100.78,40105.0,97.286,97.3633,97.257,97.3343,40105.0
2023-08-15 11:40:00,100.75,100.76,100.58,100.62,93359.0,97.3053,97.315,97.1411,97.1798,93359.0
2023-08-15 11:50:00,100.63,100.65,100.57,100.62,55270.0,97.1894,97.2087,97.1315,97.1798,55270.0
2023-08-15 12:00:00,100.63,100.69,100.45,100.47,43713.0,97.1894,97.2474,97.0156,97.0349,43713.0
2023-08-15 12:10:00,100.48,100.55,100.39,100.53,31986.0,97.0445,97.1121,96.9576,97.0928,31986.0
2023-08-15 12:20:00,100.52,100.57,100.49,100.54,50250.0,97.0832,97.1315,97.0542,97.1025,50250.0
2023-08-15 12:30:00,100.55,100.56,100.44,100.48,19530.0,97.1121,97.1218,97.0059,97.0445,19530.0
2023-08-15 12:40:00,100.47,100.5,100.32,100.33,31015.0,97.0349,97.0639,96.89,96.8997,31015.0
2023-08-15 12:50:00,100.32,100.49,100.31,100.43,798452.0,96.89,97.0542,96.8804,96.9962,798452.0
2023-08-15 13:00:00,100.43,100.45,100.36,100.43,38569.0,96.9962,97.0156,96.9286,96.9962,38569.0
2023-08-15 13:10:00,100.43,100.52,100.42,100.49,30190.0,96.9962,97.0832,96.9866,97.0542,30190.0
2023-08-15 13:20:00,100.48,100.51,100.44,100.51,22886.0,97.0445,97.0735,97.0059,97.0735,22886.0
2023-08-15 13:30:00,100.51,100.54,100.42,100.44,34519.0,97.0735,97.1025,96.9866,97.0059,34519.0
2023-08-15 13:40:00,100.44,100.45,100.35,100.38,13328.0,97.0059,97.0156,96.919,96.948,13328.0
2023-08-15 13:50:00,100.39,100.45,100.39,100.45,17323.0,96.9576,97.0156,96.9576,97.0156,17323.0
2023-08-15 14:00:00,100.45,100.49,100.43,100.46,22855.0,97.0156,97.0542,96.9962,97.0252,22855.0
2023-08-15 14:10:00,100.45,100.5,100.41,100.47,26982.0,97.0156,97.0639,96.9769,97.0349,26982.0
2023-08-15 14:20:00,100.48,100.5,100.43,100.46,35631.0,97.0445,97.0639,96.9962,97.0252,35631.0
2023-08-15 14:30:00,100.47,100.56,100.45,100.53,92588.0,97.0349,97.1218,97.0156,97.0928,92588.0
2023-08-15 14:40:00,100.52,100.61,100.51,100.57,28600.0,97.0832,97.1701,97.0735,97.1315,28600.0
2023-08-15 14:50:00,100.58,100.63,100.53,100.57,20172.0,97.1411,97.1894,97.0928,97.1315,20172.0
2023-08-15 15:00:00,100.58,100.65,100.55,100.63,32880.0,97.1411,97.2087,97.1121,97.1894,32880.0
2023-08-15 15:10:00,100.64,100.67,100.58,100.64,35863.0,97.1991,97.228,97.1411,97.1991,35863.0
2023-08-15 15:20:00,100.65,100.65,100.36,100.37,46527.0,97.2087,97.2087,96.9286,96.9383,46527.0
2023-08-15 15:30:00,100.36,100.5,100.33,100.41,70113.0,96.9286,97.0639,96.8997,96.9769,70113.0
2023-08-15 15:40:00,100.4,100.5,100.38,100.48,79462.0,96.9673,97.0639,96.948,97.0445,79462.0
2023-08-15 15:50:00,100.47,100.49,100.4,100.42,122779.0,97.0349,97.0542,96.9673,96.9866,122779.0
2023-08-16 09:30:00,100.26,100.98,100.26,100.85,116589.0,96.8321,97.5274,96.8321,97.4019,116589.0
2023-08-16 09:40:00,100.88,101.0,100.8,100.94,56206.0,97.4309,97.5468,97.3536,97.4888,56206.0
2023-08-16 09:50:00,100.97,100.97,100.63,100.65,103838.0,97.5178,97.5178,97.1894,97.2087,103838.0
2023-08-16 10:00:00,100.66,100.66,100.3,100.5,70308.0,97.2184,97.2184,96.8707,97.0639,70308.0
2023-08-16 10:10:00,100.49,100.6,100.34,100.39,66596.0,97.0542,97.1604,96.9093,96.9576,66596.0
2023-08-16 10:20:00,100.39,100.44,100.18,100.27,49706.0,96.9576,97.0059,96.7548,96.8417,49706.0
2023-08-16 10:30:00,100.27,100.39,100.24,100.33,22137.0,96.8417,96.9576,96.8127,96.8997,22137.0
2023-08-16 10:40:00,100.36,100.42,100.27,100.27,36708.0,96.9286,96.9866,96.8417,96.8417,36708.0
2023-08-16 10:50:00,100.3,100.52,100.29,100.49,29299.0,96.8707,97.0832,96.861,97.0542,29299.0
2023-08-16 11:00:00,100.48,100.49,100.31,100.35,18247.0,97.0445,97.0542,96.8804,96.919,18247.0
2023-08-16 11:10:00,100.34,100.42,100.31,100.34,42704.0,96.9093,96.9866,96.8804,96.9093,42704.0
2023-08-16 11:20:00,100.34,100.4,100.32,100.37,56062.0,96.9093,96.9673,96.89,96.9383,56062.0
2023-08-16 11:30:00,100.36,100.4,100.28,100.28,33943.0,96.9286,96.9673,96.8514,96.8514,33943.0
2023-08-16 11:40:00,100.28,100.32,100.18,100.2,26917.0,96.8514,96.89,96.7548,96.7741,26917.0
2023-08-16 11:50:00,100.2,100.24,100.08,100.13,108462.0,96.7741,96.8127,96.6582,96.7065,108462.0
2023-08-16 12:00:00,100.12,100.23,100.1,100.12,53818.0,96.6968,96.8031,96.6775,96.6968,53818.0
2023-08-16 12:10:00,100.11,100.11,99.9,99.94,46726.0,96.6872,96.6872,96.4844,96.523,46726.0
2023-08-16 12:20:00,99.96,99.99,99.88,99.94,18192.0,96.5423,96.5713,96.4651,96.523,18192.0
2023-08-16 12:30:00,99.93,100.06,99.92,100.04,15119.0,96.5133,96.6389,96.5037,96.6196,15119.0
2023-08-16 12:40:00,100.04,100.09,99.97,99.97,110471.0,96.6196,96.6679,96.552,96.552,110471.0
2023-08-16 12:50:00,99.97,100.0,99.93,99.97,13227.0,96.552,96.5809,96.5133,96.552,13227.0
2023-08-16 13:00:00,99.97,100.01,99.76,99.77,242317.0,96.552,96.5906,96.3492,96.3588,242317.0
2023-08-16 13:10:00,99.78,99.78,99.69,99.74,28376.0,96.3685,96.3685,96.2815,96.3298,28376.0
2023-08-16 13:20:00,99.74,99.82,99.71,99.77,24031.0,96.3298,96.4071,96.3009,96.3588,24031.0
2023-08-16 13:30:00,99.76,99.8,99.73,99.8,27163.0,96.3492,96.3878,96.3202,96.3878,27163.0
2023-08-16 13:40:00,99.79,99.98,99.78,99.97,26394.0,96.3781,96.5616,96.3685,96.552,26394.0
2023-08-16 13:50:00,99.98,100.0,99.9,99.92,23106.0,96.5616,96.5809,96.4844,96.5037,23106.0
2023-08-16 14:00:00,99.91,99.92,99.73,99.76,42222.0,96.494,96.5037,96.3202,96.3492,42222.0
2023-08-16 14:10:00,99.74,99.79,99.62,99.79,66209.0,96.3298,96.3781,96.2139,96.3781,66209.0
2023-08-16 14:20:00,99.81,99.91,99.81,99.88,47442.0,96.3974,96.494,96.3974,96.4651,47442.0
2023-08-16 14:30:00,99.86,99.97,99.86,99.93,23726.0,96.4457,96.552,96.4457,96.5133,23726.0
2023-08-16 14:40:00,99.9,99.92,99.72,99.73,36292.0,96.4844,96.5037,96.3105,96.3202,36292.0
2023-08-16 14:50:00,99.7,99.73,99.62,99.69,70555.0,96.2912,96.3202,96.2139,96.2815,70555.0
2023-08-16 15:00:00,99.68,99.68,99.58,99.61,123279.0,96.2719,96.2719,96.1753,96.2043,123279.0
2023-08-16 15:10:00,99.59,99.63,99.33,99.38,92494.0,96.185,96.2236,95.9339,95.9821,92494.0
2023-08-16 15:20:00,99.37,99.47,99.36,99.44,54728.0,95.9725,96.0691,95.9628,96.0401,54728.0
2023-08-16 15:30:00,99.43,99.55,99.41,99.45,67242.0,96.0304,96.1463,96.0111,96.0498,67242.0
2023-08-16 15:40:00,99.43,99.53,99.38,99.46,72696.0,96.0304,96.127,95.9821,96.0594,72696.0
2023-08-16 15:50:00,99.45,99.45,99.23,99.24,132504.0,96.0498,96.0498,95.8373,95.8469,132504.0
2023-08-17 09:30:00,99.49,99.78,99.39,99.71,171237.0,96.0884,96.3685,95.9918,96.3009,171237.0
2023-08-17 09:40:00,99.74,99.8,99.41,99.42,109995.0,96.3298,96.3878,96.0111,96.0208,109995.0
2023-08-17 09:50:00,99.42,99.55,99.23,99.34,76366.0,96.0208,96.1463,95.8373,95.9435,76366.0
2023-08-17 10:00:00,99.34,99.61,99.34,99.6,145556.0,95.9435,96.2043,95.9435,96.1946,145556.0
2023-08-17 10:10:00,99.6,99.6,99.42,99.43,51207.0,96.1946,96.1946,96.0208,96.0304,51207.0
2023-08-17 10:20:00,99.42,99.45,99.27,99.29,21899.0,96.0208,96.0498,95.8759,95.8952,21899.0
2023-08-17 10:30:00,99.29,99.36,99.1,99.21,29894.0,95.8952,95.9628,95.7117,95.818,29894.0
2023-08-17 10:40:00,99.21,99.24,99.08,99.15,73467.0,95.818,95.8469,95.6924,95.76,73467.0
2023-08-17 10:50:00,99.15,99.28,99.15,99.17,36902.0,95.76,95.8856,95.76,95.7793,36902.0
2023-08-17 11:00:00,99.18,99.21,99.1,99.13,24036.0,95.789,95.818,95.7117,95.7407,24036.0
2023-08-17 11:10:00,99.12,99.15,99.02,99.04,34258.0,95.731,95.76,95.6345,95.6538,34258.0
2023-08-17 11:20:00,99.07,99.09,98.92,98.97,43452.0,95.6827,95.7021,95.5379,95.5862,43452.0
2023-08-17 11:30:00,98.97,99.01,98.85,98.95,46315.0,95.5862,95.6248,95.4703,95.5668,46315.0
2023-08-17 11:40:00,98.95,99.03,98.87,98.88,29422.0,95.5668,95.6441,95.4896,95.4992,29422.0
2023-08-17 11:50:00,98.87,98.99,98.86,98.94,67210.0,95.4896,95.6055,95.4799,95.5572,67210.0
2023-08-17 12:00:00,98.95,98.97,98.87,98.9,55978.0,95.5668,95.5862,95.4896,95.5186,55978.0
2023-08-17 12:10:00,98.91,98.98,98.86,98.94,38373.0,95.5282,95.5958,95.4799,95.5572,38373.0
2023-08-17 12:20:00,98.94,99.23,98.92,99.21,42220.0,95.5572,95.8373,95.5379,95.818,42220.0
2023-08-17 12:30:00,99.22,99.23,99.05,99.08,54112.0,95.8276,95.8373,95.6634,95.6924,54112.0
2023-08-17 12:40:00,99.08,99.13,99.0,99.07,46490.0,95.6924,95.7407,95.6151,95.6827,46490.0
2023-08-17 12:50:00,99.08,99.2,99.07,99.18,33262.0,95.6924,95.8083,95.6827,95.789,33262.0
2023-08-17 13:00:00,99.19,99.2,99.08,99.08,34458.0,95.7986,95.8083,95.6924,95.6924,34458.0
2023-08-17 13:10:00,99.06,99.1,99.03,99.03,15185.0,95.6731,95.7117,95.6441,95.6441,15185.0
2023-08-17 13:20:00,99.02,99.03,98.94,98.96,15433.0,95.6345,95.6441,95.5572,95.5765,15433.0
2023-08-17 13:30:00,98.95,98.97,98.93,98.94,25463.0,95.5668,95.5862,95.5475,95.5572,25463.0
2023-08-17 13:40:00,98.91,98.94,98.75,98.76,31483.0,95.5282,95.5572,95.3737,95.3833,31483.0
2023-08-17 13:50:00,98.77,98.83,98.74,98.81,19457.0,95.393,95.451,95.364,95.4316,19457.0
2023-08-17 14:00:00,98.79,98.8,98.65,98.67,24592.0,95.4123,95.422,95.2771,95.2964,24592.0
2023-08-17 14:10:00,98.68,98.7,98.57,98.63,81232.0,95.3061,95.3254,95.1998,95.2578,81232.0
2023-08-17 14:20:00,98.62,98.69,98.58,98.65,33533.0,95.2481,95.3157,95.2095,95.2771,33533.0
2023-08-17 14:30:00,98.64,98.64,98.52,98.6,40629.0,95.2674,95.2674,95.1516,95.2288,40629.0
2023-08-17 14:40:00,98.59,98.6,98.43,98.48,48063.0,95.2192,95.2288,95.0646,95.1129,48063.0
2023-08-17 14:50:00,98.47,98.54,98.32,98.38,55974.0,95.1033,95.1709,94.9584,95.0163,55974.0
2023-08-17 15:00:00,98.34,98.44,98.3,98.31,55015.0,94.9777,95.0743,94.9391,94.9487,55015.0
2023-08-17 15:10:00,98.31,98.39,98.23,98.39,47286.0,94.9487,95.026,94.8715,95.026,47286.0
2023-08-17 15:20:00,98.4,98.48,98.28,98.46,90869.0,95.0357,95.1129,94.9198,95.0936,90869.0
2023-08-17 15:30:00,98.47,98.5,98.34,98.38,66507.0,95.1033,95.1322,94.9777,95.0163,66507.0
2023-08-17 15:40:00,98.38,98.41,98.23,98.23,43072.0,95.0163,95.0453,94.8715,94.8715,43072.0
2023-08-17 15:50:00,98.23,98.38,98.2,98.2,99833.0,94.8715,95.0163,94.8425,94.8425,99833.0
2023-08-18 09:30:00,97.56,98.36,97.42,98.15,180357.0,94.2244,94.997,94.0892,94.7942,180357.0
2023-08-18 09:40:00,98.19,98.64,98.09,98.63,104291.0,94.8328,95.2674,94.7363,95.2578,104291.0
2023-08-18 09:50:00,98.65,98.7,98.28,98.3,66283.0,95.2771,95.3254,94.9198,94.9391,66283.0
2023-08-18 10:00:00,98.31,98.41,98.22,98.37,64329.0,94.9487,95.0453,94.8618,95.0067,64329.0
2023-08-18 10:10:00,98.36,98.4,98.12,98.38,69657.0,94.997,95.0357,94.7652,95.0163,69657.0
2023-08-18 10:20:00,98.38,98.44,98.17,98.22,45151.0,95.0163,95.0743,94.8135,94.8618,45151.0
2023-08-18 10:30:00,98.19,98.45,98.17,98.35,47822.0,94.8328,95.0839,94.8135,94.9874,47822.0
2023-08-18 10:40:00,98.33,98.5,98.33,98.44,37225.0,94.968,95.1322,94.968,95.0743,37225.0
2023-08-18 10:50:00,98.45,98.53,98.39,98.49,29560.0,95.0839,95.1612,95.026,95.1226,29560.0
2023-08-18 11:00:00,98.54,98.61,98.53,98.57,241462.0,95.1709,95.2385,95.1612,95.1998,241462.0
2023-08-18 11:10:00,98.58,98.74,98.58,98.69,35629.0,95.2095,95.364,95.2095,95.3157,35629.0
2023-08-18 11:20:00,98.7,98.79,98.59,98.65,46568.0,95.3254,95.4123,95.2192,95.2771,46568.0
2023-08-18 11:30:00,98.64,98.71,98.59,98.59,115530.0,95.2674,95.3351,95.2192,95.2192,115530.0
2023-08-18 11:40:00,98.59,98.71,98.53,98.61,40723.0,95.2192,95.3351,95.1612,95.2385,40723.0
2023-08-18 11:50:00,98.62,98.7,98.6,98.69,20215.0,95.2481,95.3254,95.2288,95.3157,20215.0
2023-08-18 12:00:00,98.68,98.78,98.65,98.73,53938.0,95.3061,95.4027,95.2771,95.3544,53938.0
2023-08-18 12:10:00,98.72,98.73,98.6,98.61,57259.0,95.3447,95.3544,95.2288,95.2385,57259.0
2023-08-18 12:20:00,98.62,98.77,98.62,98.67,29616.0,95.2481,95.393,95.2481,95.2964,29616.0
2023-08-18 12:30:00,98.67,98.76,98.64,98.72,46971.0,95.2964,95.3833,95.2674,95.3447,46971.0
2023-08-18 12:40:00,98.73,98.86,98.71,98.82,24413.0,95.3544,95.4799,95.3351,95.4413,24413.0
2023-08-18 12:50:00,98.82,98.84,98.7,98.72,36487.0,95.4413,95.4606,95.3254,95.3447,36487.0
2023-08-18 13:00:00,98.73,98.78,98.67,98.69,18902.0,95.3544,95.4027,95.2964,95.3157,18902.0
2023-08-18 13:10:00,98.68,98.71,98.65,98.67,20021.0,95.3061,95.3351,95.2771,95.2964,20021.0
2023-08-18 13:20:00,98.66,98.72,98.56,98.71,19666.0,95.2868,95.3447,95.1902,95.3351,19666.0
2023-08-18 13:30:00,98.73,98.82,98.7,98.75,39426.0,95.3544,95.4413,95.3254,95.3737,39426.0
2023-08-18 13:40:00,98.75,98.87,98.7,98.84,63192.0,95.3737,95.4896,95.3254,95.4606,63192.0
2023-08-18 13:50:00,98.84,98.89,98.8,98.85,89461.0,95.4606,95.5089,95.422,95.4703,89461.0
2023-08-18 14:00:00,98.85,98.93,98.85,98.86,73933.0,95.4703,95.5475,95.4703,95.4799,73933.0
2023-08-18 14:10:00,98.85,98.94,98.78,98.88,59546.0,95.4703,95.5572,95.4027,95.4992,59546.0
2023-08-18 14:20:00,98.88,98.93,98.84,98.9,104775.0,95.4992,95.5475,95.4606,95.5186,104775.0
2023-08-18 14:30:00,98.9,98.99,98.89,98.95,86132.0,95.5186,95.6055,95.5089,95.5668,86132.0
2023-08-18 14:40:00,98.95,99.0,98.89,98.94,125822.0,95.5668,95.6151,95.5089,95.5572,125822.0
2023-08-18 14:50:00,98.93,98.93,98.83,98.88,73948.0,95.5475,95.5475,95.451,95.4992,73948.0
2023-08-18 15:00:00,98.87,98.96,98.8,98.86,104467.0,95.4896,95.5765,95.422,95.4799,104467.0
2023-08-18 15:10:00,98.86,98.87,98.76,98.79,150868.0,95.4799,95.4896,95.3833,95.4123,150868.0
2023-08-18 15:20:00,98.79,98.9,98.79,98.9,86823.0,95.4123,95.5186,95.4123,95.5186,86823.0
2023-08-18 15:30:00,98.9,98.9,98.78,98.82,30549.0,95.5186,95.5186,95.4027,95.4413,30549.0
2023-08-18 15:40:00,98.83,99.04,98.83,98.91,48668.0,95.451,95.6538,95.451,95.5282,48668.0
2023-08-18 15:50:00,98.91,98.94,98.64,98.7,192215.0,95.5282,95.5572,95.2674,95.3254,192215.0
2023-08-21 09:30:00,98.64,99.15,98.64,98.94,186777.0,95.2674,95.76,95.2674,95.5572,186777.0
2023-08-21 09:40:00,98.9,98.93,98.41,98.59,98459.0,95.5186,95.5475,95.0453,95.2192,98459.0
2023-08-21 09:50:00,98.6,98.65,98.4,98.64,65901.0,95.2288,95.2771,95.0357,95.2674,65901.0
2023-08-21 10:00:00,98.65,98.65,98.34,98.56,66958.0,95.2771,95.2771,94.9777,95.1902,66958.0
2023-08-21 10:10:00,98.53,98.56,98.28,98.38,60107.0,95.1612,95.1902,94.9198,95.0163,60107.0
2023-08-21 10:20:00,98.37,98.48,98.18,98.19,90396.0,95.0067,95.1129,94.8232,94.8328,90396.0
2023-08-21 10:30:00,98.19,98.32,98.13,98.26,75862.0,94.8328,94.9584,94.7749,94.9004,75862.0
2023-08-21 10:40:00,98.28,98.38,98.27,98.36,26438.0,94.9198,95.0163,94.9101,94.997,26438.0
2023-08-21 10:50:00,98.37,98.44,98.24,98.4,20942.0,95.0067,95.0743,94.8811,95.0357,20942.0
2023-08-21 11:00:00,98.4,98.44,98.21,98.24,31210.0,95.0357,95.0743,94.8522,94.8811,31210.0
2023-08-21 11:10:00,98.25,98.26,98.06,98.13,26839.0,94.8908,94.9004,94.7073,94.7749,26839.0
2023-08-21 11:20:00,98.12,98.14,97.94,97.96,43243.0,94.7652,94.7845,94.5914,94.6107,43243.0
2023-08-21 11:30:00,97.97,98.07,97.9,97.94,30844.0,94.6204,94.7169,94.5527,94.5914,30844.0
2023-08-21 11:40:00,97.94,97.94,97.78,97.85,28832.0,94.5914,94.5914,94.4369,94.5045,28832.0
2023-08-21 11:50:00,97.84,97.91,97.82,97.88,35356.0,94.4948,94.5624,94.4755,94.5334,35356.0
2023-08-21 12:00:00,97.89,97.91,97.84,97.88,28742.0,94.5431,94.5624,94.4948,94.5334,28742.0
2023-08-21 12:10:00,97.89,97.95,97.81,97.93,22734.0,94.5431,94.601,94.4658,94.5817,22734.0
2023-08-21 12:20:00,97.91,98.08,97.91,98.02,40913.0,94.5624,94.7266,94.5624,94.6686,40913.0
2023-08-21 12:30:00,98.02,98.02,97.89,97.91,98494.0,94.6686,94.6686,94.5431,94.5624,98494.0
2023-08-21 12:40:00,97.9,97.99,97.9,97.99,107112.0,94.5527,94.6397,94.5527,94.6397,107112.0
2023-08-21 12:50:00,97.99,98.04,97.88,98.01,55147.0,94.6397,94.688,94.5334,94.659,55147.0
2023-08-21 13:00:00,98.02,98.05,97.93,98.04,16792.0,94.6686,94.6976,94.5817,94.688,16792.0
2023-08-21 13:10:00,98.03,98.08,97.97,98.07,21441.0,94.6783,94.7266,94.6204,94.7169,21441.0
2023-08-21 13:20:00,98.08,98.17,98.06,98.13,23496.0,94.7266,94.8135,94.7073,94.7749,23496.0
2023-08-21 13:30:00,98.13,98.2,98.11,98.14,52889.0,94.7749,94.8425,94.7556,94.7845,52889.0
2023-08-21 13:40:00,98.15,98.24,98.15,98.22,32533.0,94.7942,94.8811,94.7942,94.8618,32533.0
2023-08-21 13:50:00,98.22,98.24,98.11,98.17,27579.0,94.8618,94.8811,94.7556,94.8135,27579.0
2023-08-21 14:00:00,98.16,98.2,98.11,98.19,25853.0,94.8039,94.8425,94.7556,94.8328,25853.0
2023-08-21 14:10:00,98.18,98.3,98.18,98.19,58141.0,94.8232,94.9391,94.8232,94.8328,58141.0
2023-08-21 14:20:00,98.19,98.24,98.11,98.19,24688.0,94.8328,94.8811,94.7556,94.8328,24688.0
2023-08-21 14:30:00,98.18,98.21,98.14,98.21,26568.0,94.8232,94.8522,94.7845,94.8522,26568.0
2023-08-21 14:40:00,98.21,98.31,98.2,98.31,48035.0,94.8522,94.9487,94.8425,94.9487,48035.0
2023-08-21 14:50:00,98.31,98.31,98.23,98.25,35195.0,94.9487,94.9487,94.8715,94.8908,35195.0
2023-08-21 15:00:00,98.26,98.38,98.26,98.37,65050.0,94.9004,95.0163,94.9004,95.0067,65050.0
2023-08-21 15:10:00,98.37,98.43,98.34,98.4,36585.0,95.0067,95.0646,94.9777,95.0357,36585.0
2023-08-21 15:20:00,98.39,98.45,98.37,98.4,28946.0,95.026,95.0839,95.0067,95.0357,28946.0
2023-08-21 15:30:00,98.41,98.49,98.37,98.48,52956.0,95.0453,95.1226,95.0067,95.1129,52956.0
2023-08-21 15:40:00,98.47,98.53,98.4,98.43,130059.0,95.1033,95.1612,95.0357,95.0646,130059.0
2023-08-21 15:50:00,98.44,98.44,98.23,98.26,215937.0,95.0743,95.0743,94.8715,94.9004,215937.0
2023-08-22 09:30:00,98.54,98.96,98.54,98.82,191896.0,95.1709,95.5765,95.1709,95.4413,191896.0
2023-08-22 09:40:00,98.81,98.81,98.46,98.53,101676.0,95.4316,95.4316,95.0936,95.1612,101676.0
2023-08-22 09:50:00,98.52,98.55,98.14,98.21,64379.0,95.1516,95.1805,94.7845,94.8522,64379.0
2023-08-22 10:00:00,98.2,98.27,98.02,98.02,101632.0,94.8425,94.9101,94.6686,94.6686,101632.0
2023-08-22 10:10:00,98.01,98.31,98.01,98.3,39631.0,94.659,94.9487,94.659,94.9391,39631.0
2023-08-22 10:20:00,98.28,98.33,98.02,98.17,32974.0,94.9198,94.968,94.6686,94.8135,32974.0
2023-08-22 10:30:00,98.17,98.18,97.98,98.18,22370.0,94.8135,94.8232,94.63,94.8232,22370.0
2023-08-22 10:40:00,98.19,98.19,98.04,98.09,15884.0,94.8328,94.8328,94.688,94.7363,15884.0
2023-08-22 10:50:00,98.12,98.22,98.09,98.15,37640.0,94.7652,94.8618,94.7363,94.7942,37640.0
2023-08-22 11:00:00,98.13,98.16,97.94,97.96,112425.0,94.7749,94.8039,94.5914,94.6107,112425.0
2023-08-22 11:10:00,97.97,98.1,97.93,98.03,32886.0,94.6204,94.7459,94.5817,94.6783,32886.0
2023-08-22 11:20:00,98.02,98.18,98.0,98.13,99581.0,94.6686,94.8232,94.6493,94.7749,99581.0
2023-08-22 11:30:00,98.13,98.27,98.06,98.19,44912.0,94.7749,94.9101,94.7073,94.8328,44912.0
2023-08-22 11:40:00,98.18,98.22,98.13,98.18,22605.0,94.8232,94.8618,94.7749,94.8232,22605.0
2023-08-22 11:50:00,98.18,98.19,98.04,98.1,55509.0,94.8232,94.8328,94.688,94.7459,55509.0
2023-08-22 12:00:00,98.09,98.11,98.01,98.01,39635.0,94.7363,94.7556,94.659,94.659,39635.0
2023-08-22 12:10:00,98.01,98.02,97.79,97.88,25582.0,94.659,94.6686,94.4465,94.5334,25582.0
2023-08-22 12:20:00,97.89,97.96,97.83,97.96,37045.0,94.5431,94.6107,94.4851,94.6107,37045.0
2023-08-22 12:30:00,97.95,98.0,97.85,97.98,19172.0,94.601,94.6493,94.5045,94.63,19172.0
2023-08-22 12:40:00,97.98,98.06,97.97,97.98,23743.0,94.63,94.7073,94.6204,94.63,23743.0
2023-08-22 12:50:00,97.98,98.1,97.96,97.97,55984.0,94.63,94.7459,94.6107,94.6204,55984.0
2023-08-22 13:00:00,97.97,97.99,97.78,97.86,31500.0,94.6204,94.6397,94.4369,94.5141,31500.0
2023-08-22 13:10:00,97.88,97.9,97.73,97.81,32200.0,94.5334,94.5527,94.3886,94.4658,32200.0
2023-08-22 13:20:00,97.8,97.92,97.8,97.91,43352.0,94.4562,94.5721,94.4562,94.5624,43352.0
2023-08-22 13:30:00,97.92,97.97,97.88,97.88,43601.0,94.5721,94.6204,94.5334,94.5334,43601.0
2023-08-22 13:40:00,97.89,97.91,97.83,97.85,22075.0,94.5431,94.5624,94.4851,94.5045,22075.0
2023-08-22 13:50:00,97.85,97.94,97.82,97.92,25677.0,94.5045,94.5914,94.4755,94.5721,25677.0
2023-08-22 14:00:00,97.91,98.02,97.82,98.02,45270.0,94.5624,94.6686,94.4755,94.6686,45270.0
2023-08-22 14:10:00,98.0,98.02,97.9,97.95,62487.0,94.6493,94.6686,94.5527,94.601,62487.0
2023-08-22 14:20:00,97.95,98.08,97.92,98.08,25849.0,94.601,94.7266,94.5721,94.7266,25849.0
2023-08-22 14:30:00,98.09,98.15,98.05,98.1,28045.0,94.7363,94.7942,94.6976,94.7459,28045.0
2023-08-22 14:40:00,98.09,98.09,97.98,98.05,90352.0,94.7363,94.7363,94.63,94.6976,90352.0
2023-08-22 14:50:00,98.05,98.12,98.02,98.12,28937.0,94.6976,94.7652,94.6686,94.7652,28937.0
2023-08-22 15:00:00,98.12,98.26,98.12,98.26,44237.0,94.7652,94.9004,94.7652,94.9004,44237.0
2023-08-22 15:10:00,98.25,98.31,98.25,98.27,64315.0,94.8908,94.9487,94.8908,94.9101,64315.0
2023-08-22 15:20:00,98.27,98.29,98.16,98.2,37134.0,94.9101,94.9294,94.8039,94.8425,37134.0
2023-08-22 15:30:00,98.2,98.22,98.04,98.06,58924.0,94.8425,94.8618,94.688,94.7073,58924.0
2023-08-22 15:40:00,98.06,98.09,98.0,98.01,80993.0,94.7073,94.7363,94.6493,94.659,80993.0
2023-08-22 15:50:00,98.0,98.13,97.99,98.06,171445.0,94.6493,94.7749,94.6397,94.7073,171445.0
2023-08-23 09:30:00,98.27,98.27,97.85,98.11,161466.0,94.9101,94.9101,94.5045,94.7556,161466.0
2023-08-23 09:40:00,98.12,98.42,98.1,98.34,69664.0,94.7652,95.055,94.7459,94.9777,69664.0
2023-08-23 09:50:00,98.35,98.39,98.1,98.3,117416.0,94.9874,95.026,94.7459,94.9391,117416.0
2023-08-23 10:00:00,98.31,98.62,98.3,98.62,68415.0,94.9487,95.2481,94.9391,95.2481,68415.0
2023-08-23 10:10:00,98.6,98.68,98.49,98.54,72173.0,95.2288,95.3061,95.1226,95.1709,72173.0
2023-08-23 10:20:00,98.56,98.64,98.46,98.52,46278.0,95.1902,95.2674,95.0936,95.1516,46278.0
2023-08-23 10:30:00,98.52,98.55,98.38,98.44,30692.0,95.1516,95.1805,95.0163,95.0743,30692.0
2023-08-23 10:40:00,98.47,98.64,98.46,98.64,53842.0,95.1033,95.2674,95.0936,95.2674,53842.0
2023-08-23 10:50:00,98.62,98.74,98.58,98.72,44893.0,95.2481,95.364,95.2095,95.3447,44893.0
2023-08-23 11:00:00,98.75,98.77,98.66,98.73,45169.0,95.3737,95.393,95.2868,95.3544,45169.0
2023-08-23 11:10:00,98.73,98.81,98.71,98.77,38676.0,95.3544,95.4316,95.3351,95.393,38676.0
2023-08-23 11:20:00,98.77,98.91,98.76,98.87,46032.0,95.393,95.5282,95.3833,95.4896,46032.0
2023-08-23 11:30:00,98.87,99.01,98.86,99.01,47659.0,95.4896,95.6248,95.4799,95.6248,47659.0
2023-08-23 11:40:00,99.02,99.03,98.92,98.94,39814.0,95.6345,95.6441,95.5379,95.5572,39814.0
2023-08-23 11:50:00,98.94,98.99,98.92,98.94,27586.0,95.5572,95.6055,95.5379,95.5572,27586.0
2023-08-23 12:00:00,98.93,98.94,98.88,98.92,62205.0,95.5475,95.5572,95.4992,95.5379,62205.0
2023-08-23 12:10:00,98.92,99.02,98.91,98.99,25611.0,95.5379,95.6345,95.5282,95.6055,25611.0
2023-08-23 12:20:00,98.98,98.98,98.92,98.97,15677.0,95.5958,95.5958,95.5379,95.5862,15677.0
2023-08-23 12:30:00,98.97,99.03,98.93,99.03,24575.0,95.5862,95.6441,95.5475,95.6441,24575.0
2023-08-23 12:40:00,99.04,99.09,99.0,99.08,14803.0,95.6538,95.7021,95.6151,95.6924,14803.0
2023-08-23 12:50:00,99.1,99.14,99.01,99.04,24629.0,95.7117,95.7504,95.6248,95.6538,24629.0
2023-08-23 13:00:00,99.04,99.12,99.01,99.1,13593.0,95.6538,95.731,95.6248,95.7117,13593.0
2023-08-23 13:10:00,99.11,99.19,99.09,99.17,29899.0,95.7214,95.7986,95.7021,95.7793,29899.0
2023-08-23 13:20:00,99.18,99.24,99.15,99.21,26086.0,95.789,95.8469,95.76,95.818,26086.0
2023-08-23 13:30:00,99.22,99.26,99.14,99.16,24051.0,95.8276,95.8663,95.7504,95.7697,24051.0
2023-08-23 13:40:00,99.15,99.24,99.14,99.23,18539.0,95.76,95.8469,95.7504,95.8373,18539.0
2023-08-23 13:50:00,99.23,99.26,99.2,99.23,40952.0,95.8373,95.8663,95.8083,95.8373,40952.0
2023-08-23 14:00:00,99.22,99.24,99.2,99.2,15715.0,95.8276,95.8469,95.8083,95.8083,15715.0
2023-08-23 14:10:00,99.2,99.22,99.14,99.14,23640.0,95.8083,95.8276,95.7504,95.7504,23640.0
2023-08-23 14:20:00,99.14,99.19,99.1,99.16,49964.0,95.7504,95.7986,95.7117,95.7697,49964.0
2023-08-23 14:30:00,99.17,99.18,99.08,99.09,40969.0,95.7793,95.789,95.6924,95.7021,40969.0
2023-08-23 14:40:00,99.09,99.16,99.09,99.13,24214.0,95.7021,95.7697,95.7021,95.7407,24214.0
2023-08-23 14:50:00,99.13,99.17,99.12,99.16,47602.0,95.7407,95.7793,95.731,95.7697,47602.0
2023-08-23 15:00:00,99.16,99.24,99.1,99.18,29042.0,95.7697,95.8469,95.7117,95.789,29042.0
2023-08-23 15:10:00,99.17,99.2,99.15,99.17,46239.0,95.7793,95.8083,95.76,95.7793,46239.0
2023-08-23 15:20:00,99.15,99.2,99.11,99.2,39168.0,95.76,95.8083,95.7214,95.8083,39168.0
2023-08-23 15:30:00,99.2,99.21,99.12,99.18,79555.0,95.8083,95.818,95.731,95.789,79555.0
2023-08-23 15:40:00,99.19,99.2,99.13,99.15,142539.0,95.7986,95.8083,95.7407,95.76,142539.0
2023-08-23 15:50:00,99.14,99.15,99.0,99.12,280383.0,95.7504,95.76,95.6151,95.731,280383.0
2023-08-24 09:30:00,98.7,99.06,98.7,98.93,132274.0,95.3254,95.6731,95.3254,95.5475,132274.0
2023-08-24 09:40:00,98.92,99.11,98.73,99.08,132076.0,95.5379,95.7214,95.3544,95.6924,132076.0
2023-08-24 09:50:00,99.07,99.67,99.02,99.65,99416.0,95.6827,96.2622,95.6345,96.2429,99416.0
2023-08-24 10:00:00,99.66,99.76,99.34,99.36,84237.0,96.2526,96.3492,95.9435,95.9628,84237.0
2023-08-24 10:10:00,99.35,99.35,99.15,99.2,34248.0,95.9532,95.9532,95.76,95.8083,34248.0
2023-08-24 10:20:00,99.19,99.29,99.08,99.12,57006.0,95.7986,95.8952,95.6924,95.731,57006.0
2023-08-24 10:30:00,99.12,99.26,99.0,99.26,36905.0,95.731,95.8663,95.6151,95.8663,36905.0
2023-08-24 10:40:00,99.28,99.33,99.04,99.04,27555.0,95.8856,95.9339,95.6538,95.6538,27555.0
2023-08-24 10:50:00,99.02,99.15,98.96,98.98,45802.0,95.6345,95.76,95.5765,95.5958,45802.0
2023-08-24 11:00:00,98.98,98.98,98.68,98.73,64428.0,95.5958,95.5958,95.3061,95.3544,64428.0
2023-08-24 11:10:00,98.7,98.73,98.64,98.7,56311.0,95.3254,95.3544,95.2674,95.3254,56311.0
2023-08-24 11:20:00,98.69,98.73,98.6,98.67,41153.0,95.3157,95.3544,95.2288,95.2964,41153.0
2023-08-24 11:30:00,98.67,98.67,98.49,98.5,34972.0,95.2964,95.2964,95.1226,95.1322,34972.0
2023-08-24 11:40:00,98.49,98.52,98.38,98.45,20309.0,95.1226,95.1516,95.0163,95.0839,20309.0
2023-08-24 11:50:00,98.44,98.48,98.41,98.42,27112.0,95.0743,95.1129,95.0453,95.055,27112.0
2023-08-24 12:00:00,98.41,98.55,98.4,98.51,21024.0,95.0453,95.1805,95.0357,95.1419,21024.0
2023-08-24 12:10:00,98.51,98.67,98.49,98.57,51185.0,95.1419,95.2964,95.1226,95.1998,51185.0
2023-08-24 12:20:00,98.59,98.64,98.53,98.56,36513.0,95.2192,95.2674,95.1612,95.1902,36513.0
2023-08-24 12:30:00,98.55,98.61,98.54,98.58,10956.0,95.1805,95.2385,95.1709,95.2095,10956.0
2023-08-24 12:40:00,98.59,98.71,98.59,98.68,50541.0,95.2192,95.3351,95.2192,95.3061,50541.0
2023-08-24 12:50:00,98.67,98.71,98.45,98.48,24451.0,95.2964,95.3351,95.0839,95.1129,24451.0
2023-08-24 13:00:00,98.48,98.5,98.36,98.43,22142.0,95.1129,95.1322,94.997,95.0646,22142.0
2023-08-24 13:10:00,98.42,98.45,98.32,98.35,23046.0,95.055,95.0839,94.9584,94.9874,23046.0
2023-08-24 13:20:00,98.32,98.35,98.23,98.25,25520.0,94.9584,94.9874,94.8715,94.8908,25520.0
2023-08-24 13:30:00,98.24,98.36,98.23,98.36,23649.0,94.8811,94.997,94.8715,94.997,23649.0
2023-08-24 13:40:00,98.38,98.39,98.29,98.33,17519.0,95.0163,95.026,94.9294,94.968,17519.0
2023-08-24 13:50:00,98.32,98.32,98.23,98.31,33040.0,94.9584,94.9584,94.8715,94.9487,33040.0
2023-08-24 14:00:00,98.32,98.42,98.3,98.34,35424.0,94.9584,95.055,94.9391,94.9777,35424.0
2023-08-24 14:10:00,98.35,98.39,98.22,98.24,24774.0,94.9874,95.026,94.8618,94.8811,24774.0
2023-08-24 14:20:00,98.23,98.34,98.22,98.32,63629.0,94.8715,94.9777,94.8618,94.9584,63629.0
2023-08-24 14:30:00,98.31,98.38,98.24,98.27,49637.0,94.9487,95.0163,94.8811,94.9101,49637.0
2023-08-24 14:40:00,98.26,98.33,98.23,98.26,66384.0,94.9004,94.968,94.8715,94.9004,66384.0
2023-08-24 14:50:00,98.27,98.4,98.26,98.37,43755.0,94.9101,95.0357,94.9004,95.0067,43755.0
2023-08-24 15:00:00,98.38,98.42,98.33,98.37,68425.0,95.0163,95.055,94.968,95.0067,68425.0
2023-08-24 15:10:00,98.37,98.46,98.35,98.45,42697.0,95.0067,95.0936,94.9874,95.0839,42697.0
2023-08-24 15:20:00,98.44,98.51,98.36,98.42,47380.0,95.0743,95.1419,94.997,95.055,47380.0
2023-08-24 15:30:00,98.43,98.49,98.33,98.33,73620.0,95.0646,95.1226,94.968,94.968,73620.0
2023-08-24 15:40:00,98.33,98.37,98.11,98.2,74511.0,94.968,95.0067,94.7556,94.8425,74511.0
2023-08-24 15:50:00,98.2,98.28,98.07,98.11,370267.0,94.8425,94.9198,94.7169,94.7556,370267.0
2023-08-25 09:30:00,98.58,99.0,98.54,98.73,131262.0,95.2095,95.6151,95.1709,95.3544,131262.0
2023-08-25 09:40:00,98.74,98.77,98.43,98.53,83802.0,95.364,95.393,95.0646,95.1612,83802.0
2023-08-25 09:50:00,98.52,98.53,98.26,98.37,33157.0,95.1516,95.1612,94.9004,95.0067,33157.0
2023-08-25 10:00:00,98.36,98.51,97.96,98.0,130343.0,94.997,95.1419,94.6107,94.6493,130343.0
2023-08-25 10:10:00,98.0,98.79,97.99,98.34,128102.0,94.6493,95.4123,94.6397,94.9777,128102.0
2023-08-25 10:20:00,98.32,98.34,97.86,97.94,103511.0,94.9584,94.9777,94.5141,94.5914,103511.0
2023-08-25 10:30:00,97.94,98.04,97.81,97.86,73884.0,94.5914,94.688,94.4658,94.5141,73884.0
2023-08-25 10:40:00,97.87,97.95,97.48,97.56,52910.0,94.5238,94.601,94.1471,94.2244,52910.0
2023-08-25 10:50:00,97.57,97.63,97.26,97.28,53420.0,94.234,94.292,93.9346,93.9539,53420.0
2023-08-25 11:00:00,97.28,97.57,97.19,97.52,116671.0,93.9539,94.234,93.867,94.1857,116671.0
2023-08-25 11:10:00,97.53,97.63,97.3,97.42,86935.0,94.1954,94.292,93.9733,94.0892,86935.0
2023-08-25 11:20:00,97.42,97.88,97.38,97.87,163158.0,94.0892,94.5334,94.0505,94.5238,163158.0
2023-08-25 11:30:00,97.88,98.08,97.69,98.05,83785.0,94.5334,94.7266,94.3499,94.6976,83785.0
2023-08-25 11:40:00,98.04,98.05,97.83,97.9,50395.0,94.688,94.6976,94.4851,94.5527,50395.0
2023-08-25 11:50:00,97.87,97.95,97.63,97.72,57386.0,94.5238,94.601,94.292,94.3789,57386.0
2023-08-25 12:00:00,97.69,97.82,97.69,97.78,52086.0,94.3499,94.4755,94.3499,94.4369,52086.0
2023-08-25 12:10:00,97.77,97.83,97.7,97.82,58744.0,94.4272,94.4851,94.3596,94.4755,58744.0
2023-08-25 12:20:00,97.82,98.12,97.79,98.12,47311.0,94.4755,94.7652,94.4465,94.7652,47311.0
2023-08-25 12:30:00,98.13,98.21,98.07,98.2,45455.0,94.7749,94.8522,94.7169,94.8425,45455.0
2023-08-25 12:40:00,98.19,98.23,98.06,98.12,36580.0,94.8328,94.8715,94.7073,94.7652,36580.0
2023-08-25 12:50:00,98.1,98.13,97.95,98.11,60087.0,94.7459,94.7749,94.601,94.7556,60087.0
2023-08-25 13:00:00,98.11,98.18,98.06,98.06,27589.0,94.7556,94.8232,94.7073,94.7073,27589.0
2023-08-25 13:10:00,98.05,98.2,97.97,98.0,51048.0,94.6976,94.8425,94.6204,94.6493,51048.0
2023-08-25 13:20:00,98.01,98.02,97.82,97.93,33962.0,94.659,94.6686,94.4755,94.5817,33962.0
2023-08-25 13:30:00,97.94,97.94,97.81,97.85,30028.0,94.5914,94.5914,94.4658,94.5045,30028.0
2023-08-25 13:40:00,97.85,97.96,97.81,97.9,25019.0,94.5045,94.6107,94.4658,94.5527,25019.0
2023-08-25 13:50:00,97.92,98.12,97.91,98.12,20222.0,94.5721,94.7652,94.5624,94.7652,20222.0
2023-08-25 14:00:00,98.11,98.24,98.11,98.2,26955.0,94.7556,94.8811,94.7556,94.8425,26955.0
2023-08-25 14:10:00,98.21,98.41,98.18,98.38,47472.0,94.8522,95.0453,94.8232,95.0163,47472.0
2023-08-25 14:20:00,98.42,98.57,98.41,98.56,56377.0,95.055,95.1998,95.0453,95.1902,56377.0
2023-08-25 14:30:00,98.58,98.65,98.5,98.53,63474.0,95.2095,95.2771,95.1322,95.1612,63474.0
2023-08-25 14:40:00,98.54,98.6,98.46,98.59,63395.0,95.1709,95.2288,95.0936,95.2192,63395.0
2023-08-25 14:50:00,98.59,98.69,98.57,98.68,34628.0,95.2192,95.3157,95.1998,95.3061,34628.0
2023-08-25 15:00:00,98.7,98.79,98.59,98.66,67907.0,95.3254,95.4123,95.2192,95.2868,67907.0
2023-08-25 15:10:00,98.67,98.71,98.59,98.68,45951.0,95.2964,95.3351,95.2192,95.3061,45951.0
2023-08-25 15:20:00,98.71,98.84,98.7,98.76,61816.0,95.3351,95.4606,95.3254,95.3833,61816.0
2023-08-25 15:30:00,98.76,98.76,98.52,98.56,123167.0,95.3833,95.3833,95.1516,95.1902,123167.0
2023-08-25 15:40:00,98.56,98.59,98.34,98.35,152361.0,95.1902,95.2192,94.9777,94.9874,152361.0
2023-08-25 15:50:00,98.35,98.35,98.21,98.3,285980.0,94.9874,94.9874,94.8522,94.9391,285980.0
2023-08-28 09:30:00,98.84,99.43,98.82,99.34,206393.0,95.4606,96.0304,95.4413,95.9435,206393.0
2023-08-28 09:40:00,99.39,99.61,99.36,99.52,83724.0,95.9918,96.2043,95.9628,96.1174,83724.0
2023-08-28 09:50:00,99.51,99.75,99.38,99.75,44322.0,96.1077,96.3395,95.9821,96.3395,44322.0
2023-08-28 10:00:00,99.76,99.82,99.66,99.72,45725.0,96.3492,96.4071,96.2526,96.3105,45725.0
2023-08-28 10:10:00,99.72,99.72,99.49,99.59,65783.0,96.3105,96.3105,96.0884,96.185,65783.0
2023-08-28 10:20:00,99.57,99.69,99.54,99.67,32976.0,96.1657,96.2815,96.1367,96.2622,32976.0
2023-08-28 10:30:00,99.66,99.67,99.5,99.55,25922.0,96.2526,96.2622,96.098,96.1463,25922.0
2023-08-28 10:40:00,99.55,99.6,99.49,99.53,51117.0,96.1463,96.1946,96.0884,96.127,51117.0
2023-08-28 10:50:00,99.53,99.56,99.37,99.56,39403.0,96.127,96.156,95.9725,96.156,39403.0
2023-08-28 11:00:00,99.58,99.59,99.33,99.4,32879.0,96.1753,96.185,95.9339,96.0015,32879.0
2023-08-28 11:10:00,99.39,99.42,99.28,99.29,29500.0,95.9918,96.0208,95.8856,95.8952,29500.0
2023-08-28 11:20:00,99.31,99.35,99.24,99.26,38058.0,95.9145,95.9532,95.8469,95.8663,38058.0
2023-08-28 11:30:00,99.27,99.38,99.22,99.36,38752.0,95.8759,95.9821,95.8276,95.9628,38752.0
2023-08-28 11:40:00,99.36,99.37,99.16,99.22,92768.0,95.9628,95.9725,95.7697,95.8276,92768.0
2023-08-28 11:50:00,99.18,99.28,99.15,99.28,20145.0,95.789,95.8856,95.76,95.8856,20145.0
2023-08-28 12:00:00,99.27,99.28,99.22,99.28,57591.0,95.8759,95.8856,95.8276,95.8856,57591.0
2023-08-28 12:10:00,99.28,99.35,99.2,99.22,40095.0,95.8856,95.9532,95.8083,95.8276,40095.0
2023-08-28 12:20:00,99.21,99.25,99.13,99.25,71870.0,95.818,95.8566,95.7407,95.8566,71870.0
2023-08-28 12:30:00,99.23,99.29,99.18,99.29,23830.0,95.8373,95.8952,95.789,95.8952,23830.0
2023-08-28 12:40:00,99.27,99.36,99.25,99.31,25297.0,95.8759,95.9628,95.8566,95.9145,25297.0
2023-08-28 12:50:00,99.3,99.42,99.29,99.42,23994.0,95.9049,96.0208,95.8952,96.0208,23994.0
2023-08-28 13:00:00,99.42,99.5,99.4,99.41,25528.0,96.0208,96.098,96.0015,96.0111,25528.0
2023-08-28 13:10:00,99.42,99.45,99.29,99.31,20978.0,96.0208,96.0498,95.8952,95.9145,20978.0
2023-08-28 13:20:00,99.33,99.37,99.32,99.34,15339.0,95.9339,95.9725,95.9242,95.9435,15339.0
2023-08-28 13:30:00,99.36,99.38,99.24,99.29,31873.0,95.9628,95.9821,95.8469,95.8952,31873.0
2023-08-28 13:40:00,99.28,99.32,99.2,99.21,19031.0,95.8856,95.9242,95.8083,95.818,19031.0
2023-08-28 13:50:00,99.21,99.27,99.0,99.06,52140.0,95.818,95.8759,95.6151,95.6731,52140.0
2023-08-28 14:00:00,99.05,99.09,98.99,99.09,52394.0,95.6634,95.7021,95.6055,95.7021,52394.0
2023-08-28 14:10:00,99.08,99.09,98.98,98.98,16637.0,95.6924,95.7021,95.5958,95.5958,16637.0
2023-08-28 14:20:00,98.98,99.08,98.98,99.06,16060.0,95.5958,95.6924,95.5958,95.6731,16060.0
2023-08-28 14:30:00,99.04,99.17,99.01,99.05,40530.0,95.6538,95.7793,95.6248,95.6634,40530.0
2023-08-28 14:40:00,99.08,99.11,99.05,99.08,40624.0,95.6924,95.7214,95.6634,95.6924,40624.0
2023-08-28 14:50:00,99.09,99.16,99.09,99.14,90890.0,95.7021,95.7697,95.7021,95.7504,90890.0
2023-08-28 15:00:00,99.15,99.19,99.1,99.19,41032.0,95.76,95.7986,95.7117,95.7986,41032.0
2023-08-28 15:10:00,99.19,99.19,99.07,99.1,35156.0,95.7986,95.7986,95.6827,95.7117,35156.0
2023-08-28 15:20:00,99.09,99.13,99.0,99.1,83589.0,95.7021,95.7407,95.6151,95.7117,83589.0
2023-08-28 15:30:00,99.09,99.17,99.04,99.1,67592.0,95.7021,95.7793,95.6538,95.7117,67592.0
2023-08-28 15:40:00,99.1,99.36,99.08,99.19,72128.0,95.7117,95.9628,95.6924,95.7986,72128.0
2023-08-28 15:50:00,99.16,99.18,99.07,99.16,506988.0,95.7697,95.789,95.6827,95.7697,506988.0
2023-08-29 09:30:00,99.21,99.21,98.6,99.01,268092.0,95.818,95.818,95.2288,95.6248,268092.0
2023-08-29 09:40:00,98.99,99.26,98.94,99.24,60776.0,95.6055,95.8663,95.5572,95.8469,60776.0
2023-08-29 09:50:00,99.24,99.24,99.06,99.19,46235.0,95.8469,95.8469,95.6731,95.7986,46235.0
2023-08-29 10:00:00,99.21,99.47,99.21,99.45,173286.0,95.818,96.0691,95.818,96.0498,173286.0
2023-08-29 10:10:00,99.46,99.62,99.31,99.54,56440.0,96.0594,96.2139,95.9145,96.1367,56440.0
2023-08-29 10:20:00,99.54,99.68,99.51,99.63,38797.0,96.1367,96.2719,96.1077,96.2236,38797.0
2023-08-29 10:30:00,99.64,99.79,99.62,99.65,62305.0,96.2333,96.3781,96.2139,96.2429,62305.0
2023-08-29 10:40:00,99.65,99.73,99.56,99.63,57635.0,96.2429,96.3202,96.156,96.2236,57635.0
2023-08-29 10:50:00,99.63,99.76,99.56,99.63,33312.0,96.2236,96.3492,96.156,96.2236,33312.0
2023-08-29 11:00:00,99.63,99.79,99.62,99.79,20646.0,96.2236,96.3781,96.2139,96.3781,20646.0
2023-08-29 11:10:00,99.78,99.95,99.76,99.95,33402.0,96.3685,96.5327,96.3492,96.5327,33402.0
2023-08-29 11:20:00,99.95,100.07,99.95,100.05,24278.0,96.5327,96.6486,96.5327,96.6292,24278.0
2023-08-29 11:30:00,100.06,100.17,100.06,100.15,32317.0,96.6389,96.7451,96.6389,96.7258,32317.0
2023-08-29 11:40:00,100.16,100.21,100.08,100.11,58953.0,96.7355,96.7838,96.6582,96.6872,58953.0
2023-08-29 11:50:00,100.11,100.17,100.08,100.14,34342.0,96.6872,96.7451,96.6582,96.7162,34342.0
2023-08-29 12:00:00,100.14,100.19,100.09,100.19,16040.0,96.7162,96.7645,96.6679,96.7645,16040.0
2023-08-29 12:10:00,100.18,100.26,100.17,100.24,31011.0,96.7548,96.8321,96.7451,96.8127,31011.0
2023-08-29 12:20:00,100.25,100.29,100.23,100.27,51377.0,96.8224,96.861,96.8031,96.8417,51377.0
2023-08-29 12:30:00,100.27,100.27,100.18,100.2,48860.0,96.8417,96.8417,96.7548,96.7741,48860.0
2023-08-29 12:40:00,100.2,100.21,100.14,100.18,84826.0,96.7741,96.7838,96.7162,96.7548,84826.0
2023-08-29 12:50:00,100.18,100.22,100.14,100.22,21204.0,96.7548,96.7934,96.7162,96.7934,21204.0
2023-08-29 13:00:00,100.23,100.28,100.21,100.28,33022.0,96.8031,96.8514,96.7838,96.8514,33022.0
2023-08-29 13:10:00,100.29,100.3,100.23,100.3,53131.0,96.861,96.8707,96.8031,96.8707,53131.0
2023-08-29 13:20:00,100.29,100.4,100.26,100.4,32519.0,96.861,96.9673,96.8321,96.9673,32519.0
2023-08-29 13:30:00,100.4,100.42,100.34,100.42,34475.0,96.9673,96.9866,96.9093,96.9866,34475.0
2023-08-29 13:40:00,100.42,100.43,100.37,100.4,19002.0,96.9866,96.9962,96.9383,96.9673,19002.0
2023-08-29 13:50:00,100.4,100.42,100.25,100.36,130430.0,96.9673,96.9866,96.8224,96.9286,130430.0
2023-08-29 14:00:00,100.37,100.39,100.31,100.36,87698.0,96.9383,96.9576,96.8804,96.9286,87698.0
2023-08-29 14:10:00,100.36,100.37,100.28,100.34,80009.0,96.9286,96.9383,96.8514,96.9093,80009.0
2023-08-29 14:20:00,100.35,100.41,100.29,100.34,110761.0,96.919,96.9769,96.861,96.9093,110761.0
2023-08-29 14:30:00,100.35,100.44,100.34,100.38,92462.0,96.919,97.0059,96.9093,96.948,92462.0
2023-08-29 14:40:00,100.38,100.44,100.37,100.41,68781.0,96.948,97.0059,96.9383,96.9769,68781.0
2023-08-29 14:50:00,100.41,100.43,100.32,100.36,110057.0,96.9769,96.9962,96.89,96.9286,110057.0
2023-08-29 15:00:00,100.37,100.37,100.28,100.31,103807.0,96.9383,96.9383,96.8514,96.8804,103807.0
2023-08-29 15:10:00,100.31,100.4,100.28,100.38,107341.0,96.8804,96.9673,96.8514,96.948,107341.0
2023-08-29 15:20:00,100.37,100.45,100.35,100.42,93787.0,96.9383,97.0156,96.919,96.9866,93787.0
2023-08-29 15:30:00,100.42,100.43,100.36,100.37,108141.0,96.9866,96.9962,96.9286,96.9383,108141.0
2023-08-29 15:40:00,100.37,100.48,100.33,100.35,99141.0,96.9383,97.0445,96.8997,96.919,99141.0
2023-08-29 15:50:00,100.36,100.48,100.35,100.45,213716.0,96.9286,97.0445,96.919,97.0156,213716.0
2023-08-30 09:30:00,100.35,100.52,100.11,100.44,187166.0,96.919,97.0832,96.6872,97.0059,187166.0
2023-08-30 09:40:00,100.45,100.6,100.26,100.52,93715.0,97.0156,97.1604,96.8321,97.0832,93715.0
2023-08-30 09:50:00,100.53,100.89,100.53,100.87,88449.0,97.0928,97.4405,97.0928,97.4212,88449.0
2023-08-30 10:00:00,100.87,101.02,100.83,100.97,42306.0,97.4212,97.5661,97.3826,97.5178,42306.0
2023-08-30 10:10:00,100.96,100.97,100.77,100.8,45741.0,97.5081,97.5178,97.3246,97.3536,45741.0
2023-08-30 10:20:00,100.78,100.8,100.35,100.54,77670.0,97.3343,97.3536,96.919,97.1025,77670.0
2023-08-30 10:30:00,100.56,100.83,100.56,100.77,42686.0,97.1218,97.3826,97.1218,97.3246,42686.0
2023-08-30 10:40:00,100.78,100.84,100.72,100.81,31456.0,97.3343,97.3922,97.2763,97.3633,31456.0
2023-08-30 10:50:00,100.79,100.95,100.77,100.9,29547.0,97.3439,97.4985,97.3246,97.4502,29547.0
2023-08-30 11:00:00,100.91,100.98,100.81,100.93,44227.0,97.4598,97.5274,97.3633,97.4792,44227.0
2023-08-30 11:10:00,100.94,101.0,100.93,101.0,28864.0,97.4888,97.5468,97.4792,97.5468,28864.0
2023-08-30 11:20:00,100.99,101.02,100.93,101.01,36514.0,97.5371,97.5661,97.4792,97.5564,36514.0
2023-08-30 11:30:00,101.01,101.07,100.98,101.01,18498.0,97.5564,97.6144,97.5274,97.5564,18498.0
2023-08-30 11:40:00,101.01,101.11,100.99,101.03,41025.0,97.5564,97.653,97.5371,97.5757,41025.0
2023-08-30 11:50:00,101.04,101.07,100.98,101.06,54948.0,97.5854,97.6144,97.5274,97.6047,54948.0
2023-08-30 12:00:00,101.06,101.08,100.98,101.08,34318.0,97.6047,97.624,97.5274,97.624,34318.0
2023-08-30 12:10:00,101.08,101.22,101.05,101.22,70704.0,97.624,97.7592,97.595,97.7592,70704.0
2023-08-30 12:20:00,101.23,101.23,101.15,101.19,37342.0,97.7689,97.7689,97.6916,97.7303,37342.0
2023-08-30 12:30:00,101.19,101.24,101.11,101.13,47869.0,97.7303,97.7786,97.653,97.6723,47869.0
2023-08-30 12:40:00,101.13,101.23,101.12,101.17,36832.0,97.6723,97.7689,97.6627,97.7109,36832.0
2023-08-30 12:50:00,101.17,101.17,100.99,101.08,48481.0,97.7109,97.7109,97.5371,97.624,48481.0
2023-08-30 13:00:00,101.07,101.07,100.97,100.98,28899.0,97.6144,97.6144,97.5178,97.5274,28899.0
2023-08-30 13:10:00,100.98,101.01,100.94,101.0,43451.0,97.5274,97.5564,97.4888,97.5468,43451.0
2023-08-30 13:20:00,101.01,101.04,100.93,100.95,46209.0,97.5564,97.5854,97.4792,97.4985,46209.0
2023-08-30 13:30:00,100.94,101.05,100.94,101.02,22233.0,97.4888,97.595,97.4888,97.5661,22233.0
2023-08-30 13:40:00,101.02,101.02,100.94,100.96,50319.0,97.5661,97.5661,97.4888,97.5081,50319.0
2023-08-30 13:50:00,100.97,100.97,100.84,100.93,45643.0,97.5178,97.5178,97.3922,97.4792,45643.0
2023-08-30 14:00:00,100.93,100.96,100.84,100.88,41368.0,97.4792,97.5081,97.3922,97.4309,41368.0
2023-08-30 14:10:00,100.88,100.96,100.82,100.91,69346.0,97.4309,97.5081,97.3729,97.4598,69346.0
2023-08-30 14:20:00,100.91,100.92,100.83,100.86,57840.0,97.4598,97.4695,97.3826,97.4115,57840.0
2023-08-30 14:30:00,100.86,100.93,100.84,100.91,57170.0,97.4115,97.4792,97.3922,97.4598,57170.0
2023-08-30 14:40:00,100.91,101.02,100.91,100.98,139217.0,97.4598,97.5661,97.4598,97.5274,139217.0
2023-08-30 14:50:00,100.98,101.05,100.97,101.05,54595.0,97.5274,97.595,97.5178,97.595,54595.0
2023-08-30 15:00:00,101.05,101.09,101.03,101.06,61050.0,97.595,97.6337,97.5757,97.6047,61050.0
2023-08-30 15:10:00,101.06,101.09,100.97,101.01,91215.0,97.6047,97.6337,97.5178,97.5564,91215.0
2023-08-30 15:20:00,101.0,101.02,100.94,100.96,69417.0,97.5468,97.5661,97.4888,97.5081,69417.0
2023-08-30 15:30:00,100.95,100.99,100.91,100.95,77608.0,97.4985,97.5371,97.4598,97.4985,77608.0
2023-08-30 15:40:00,100.95,101.02,100.91,100.92,61958.0,97.4985,97.5661,97.4598,97.4695,61958.0
2023-08-30 15:50:00,100.9,100.94,100.82,100.91,149674.0,97.4502,97.4888,97.3729,97.4598,149674.0
2023-08-31 09:30:00,100.92,101.38,100.9,101.16,147848.0,97.4695,97.9138,97.4502,97.7013,147848.0
2023-08-31 09:40:00,101.15,101.24,100.96,101.24,98217.0,97.6916,97.7786,97.5081,97.7786,98217.0
2023-08-31 09:50:00,101.27,101.47,101.26,101.47,51567.0,97.8075,98.0007,97.7979,98.0007,51567.0
2023-08-31 10:00:00,101.47,101.56,101.41,101.43,53635.0,98.0007,98.0876,97.9427,97.9621,53635.0
2023-08-31 10:10:00,101.44,101.53,101.39,101.41,44034.0,97.9717,98.0586,97.9234,97.9427,44034.0
2023-08-31 10:20:00,101.39,101.43,101.27,101.42,38897.0,97.9234,97.9621,97.8075,97.9524,38897.0
2023-08-31 10:30:00,101.42,101.49,101.36,101.38,36693.0,97.9524,98.02,97.8945,97.9138,36693.0
2023-08-31 10:40:00,101.38,101.44,101.32,101.44,32619.0,97.9138,97.9717,97.8558,97.9717,32619.0
2023-08-31 10:50:00,101.44,101.45,101.28,101.45,42771.0,97.9717,97.9814,97.8172,97.9814,42771.0
2023-08-31 11:00:00,101.44,101.47,101.34,101.45,36478.0,97.9717,98.0007,97.8751,97.9814,36478.0
2023-08-31 11:10:00,101.45,101.51,101.44,101.46,29298.0,97.9814,98.0393,97.9717,97.991,29298.0
2023-08-31 11:20:00,101.45,101.54,101.41,101.52,52972.0,97.9814,98.0683,97.9427,98.049,52972.0
2023-08-31 11:30:00,101.51,101.51,101.32,101.39,55373.0,98.0393,98.0393,97.8558,97.9234,55373.0
2023-08-31 11:40:00,101.4,101.45,101.25,101.25,60427.0,97.9331,97.9814,97.7882,97.7882,60427.0
2023-08-31 11:50:00,101.25,101.28,101.18,101.24,87818.0,97.7882,97.8172,97.7206,97.7786,87818.0
2023-08-31 12:00:00,101.25,101.31,101.15,101.29,58153.0,97.7882,97.8462,97.6916,97.8268,58153.0
2023-08-31 12:10:00,101.29,101.3,101.12,101.16,40492.0,97.8268,97.8365,97.6627,97.7013,40492.0
2023-08-31 12:20:00,101.16,101.17,101.02,101.14,59251.0,97.7013,97.7109,97.5661,97.682,59251.0
2023-08-31 12:30:00,101.13,101.13,100.99,101.03,27086.0,97.6723,97.6723,97.5371,97.5757,27086.0
2023-08-31 12:40:00,101.03,101.05,100.85,100.86,39320.0,97.5757,97.595,97.4019,97.4115,39320.0
2023-08-31 12:50:00,100.87,101.02,100.85,100.99,44219.0,97.4212,97.5661,97.4019,97.5371,44219.0
2023-08-31 13:00:00,100.99,101.03,100.9,101.03,42980.0,97.5371,97.5757,97.4502,97.5757,42980.0
2023-08-31 13:10:00,101.03,101.13,101.03,101.13,40794.0,97.5757,97.6723,97.5757,97.6723,40794.0
2023-08-31 13:20:00,101.13,101.17,101.1,101.17,49231.0,97.6723,97.7109,97.6433,97.7109,49231.0
2023-08-31 13:30:00,101.18,101.23,101.14,101.18,54870.0,97.7206,97.7689,97.682,97.7206,54870.0
2023-08-31 13:40:00,101.17,101.19,101.07,101.09,45356.0,97.7109,97.7303,97.6144,97.6337,45356.0
2023-08-31 13:50:00,101.09,101.1,101.02,101.06,46307.0,97.6337,97.6433,97.5661,97.6047,46307.0
2023-08-31 14:00:00,101.07,101.11,101.03,101.05,39438.0,97.6144,97.653,97.5757,97.595,39438.0
2023-08-31 14:10:00,101.05,101.08,101.02,101.02,33210.0,97.595,97.624,97.5661,97.5661,33210.0
2023-08-31 14:20:00,101.02,101.04,100.96,100.98,61514.0,97.5661,97.5854,97.5081,97.5274,61514.0
2023-08-31 14:30:00,100.98,101.03,100.91,100.92,68986.0,97.5274,97.5757,97.4598,97.4695,68986.0
2023-08-31 14:40:00,100.93,100.93,100.82,100.84,52812.0,97.4792,97.4792,97.3729,97.3922,52812.0
2023-08-31 14:50:00,100.83,100.84,100.73,100.77,47335.0,97.3826,97.3922,97.286,97.3246,47335.0
2023-08-31 15:00:00,100.78,100.92,100.78,100.92,56499.0,97.3343,97.4695,97.3343,97.4695,56499.0
2023-08-31 15:10:00,100.92,100.99,100.91,100.98,68953.0,97.4695,97.5371,97.4598,97.5274,68953.0
2023-08-31 15:20:00,100.98,101.02,100.94,100.98,44247.0,97.5274,97.5661,97.4888,97.5274,44247.0
2023-08-31 15:30:00,100.99,101.04,100.92,100.96,57854.0,97.5371,97.5854,97.4695,97.5081,57854.0
2023-08-31 15:40:00,100.96,100.99,100.91,100.93,47323.0,97.5081,97.5371,97.4598,97.4792,47323.0
2023-08-31 15:50:00,100.93,100.96,100.76,100.76,158530.0,97.4792,97.5081,97.315,97.315,158530.0
2023-09-01 09:30:00,101.42,102.44,101.41,102.05,182478.0,97.9524,98.9375,97.9427,98.5609,182478.0
2023-09-01 09:40:00,102.06,102.08,101.45,101.54,185041.0,98.5705,98.5898,97.9814,98.0683,185041.0
2023-09-01 09:50:00,101.52,101.81,101.43,101.81,86632.0,98.049,98.3291,97.9621,98.3291,86632.0
2023-09-01 10:00:00,101.79,102.04,101.47,101.96,111469.0,98.3097,98.5512,98.0007,98.4739,111469.0
2023-09-01 10:10:00,101.94,102.3,101.94,102.3,57189.0,98.4546,98.8023,98.4546,98.8023,57189.0
2023-09-01 10:20:00,102.28,102.34,102.13,102.31,58018.0,98.783,98.8409,98.6381,98.812,58018.0
2023-09-01 10:30:00,102.3,102.3,102.05,102.14,53468.0,98.8023,98.8023,98.5609,98.6478,53468.0
2023-09-01 10:40:00,102.15,102.22,102.04,102.07,56912.0,98.6574,98.725,98.5512,98.5802,56912.0
2023-09-01 10:50:00,102.06,102.11,101.94,102.07,52257.0,98.5705,98.6188,98.4546,98.5802,52257.0
2023-09-01 11:00:00,102.06,102.11,102.01,102.02,79911.0,98.5705,98.6188,98.5222,98.5319,79911.0
2023-09-01 11:10:00,102.02,102.15,102.0,102.14,29299.0,98.5319,98.6574,98.5126,98.6478,29299.0
2023-09-01 11:20:00,102.14,102.16,102.04,102.1,32031.0,98.6478,98.6671,98.5512,98.6091,32031.0
2023-09-01 11:30:00,102.11,102.13,101.9,101.92,55810.0,98.6188,98.6381,98.416,98.4353,55810.0
2023-09-01 11:40:00,101.92,101.93,101.7,101.7,35357.0,98.4353,98.445,98.2228,98.2228,35357.0
2023-09-01 11:50:00,101.72,101.81,101.67,101.75,20259.0,98.2421,98.3291,98.1939,98.2711,20259.0
2023-09-01 12:00:00,101.75,101.81,101.7,101.8,49703.0,98.2711,98.3291,98.2228,98.3194,49703.0
2023-09-01 12:10:00,101.81,101.89,101.8,101.87,27550.0,98.3291,98.4063,98.3194,98.387,27550.0
2023-09-01 12:20:00,101.86,102.04,101.86,102.03,25661.0,98.3774,98.5512,98.3774,98.5415,25661.0
2023-09-01 12:30:00,102.01,102.1,101.98,101.98,25863.0,98.5222,98.6091,98.4933,98.4933,25863.0
2023-09-01 12:40:00,101.98,102.04,101.94,102.02,20698.0,98.4933,98.5512,98.4546,98.5319,20698.0
2023-09-01 12:50:00,102.03,102.08,101.99,102.02,34772.0,98.5415,98.5898,98.5029,98.5319,34772.0
2023-09-01 13:00:00,102.03,102.05,101.93,101.93,34303.0,98.5415,98.5609,98.445,98.445,34303.0
2023-09-01 13:10:00,101.93,102.0,101.91,102.0,18988.0,98.445,98.5126,98.4256,98.5126,18988.0
2023-09-01 13:20:00,102.0,102.03,101.93,101.96,26855.0,98.5126,98.5415,98.445,98.4739,26855.0
2023-09-01 13:30:00,101.96,102.03,101.95,102.01,30904.0,98.4739,98.5415,98.4643,98.5222,30904.0
2023-09-01 13:40:00,102.0,102.02,101.93,101.96,23429.0,98.5126,98.5319,98.445,98.4739,23429.0
2023-09-01 13:50:00,101.96,102.04,101.93,102.04,13631.0,98.4739,98.5512,98.445,98.5512,13631.0
2023-09-01 14:00:00,102.04,102.08,102.02,102.05,22524.0,98.5512,98.5898,98.5319,98.5609,22524.0
2023-09-01 14:10:00,102.06,102.06,101.99,102.0,15855.0,98.5705,98.5705,98.5029,98.5126,15855.0
2023-09-01 14:20:00,101.99,102.0,101.81,101.87,32163.0,98.5029,98.5126,98.3291,98.387,32163.0
2023-09-01 14:30:00,101.85,101.86,101.78,101.81,21531.0,98.3677,98.3774,98.3001,98.3291,21531.0
2023-09-01 14:40:00,101.81,101.88,101.8,101.81,68856.0,98.3291,98.3967,98.3194,98.3291,68856.0
2023-09-01 14:50:00,101.81,101.86,101.8,101.86,36231.0,98.3291,98.3774,98.3194,98.3774,36231.0
2023-09-01 15:00:00,101.86,101.9,101.82,101.87,52223.0,98.3774,98.416,98.3387,98.387,52223.0
2023-09-01 15:10:00,101.87,101.89,101.79,101.84,42551.0,98.387,98.4063,98.3097,98.358,42551.0
2023-09-01 15:20:00,101.84,101.88,101.81,101.86,93783.0,98.358,98.3967,98.3291,98.3774,93783.0
2023-09-01 15:30:00,101.86,101.92,101.82,101.86,126177.0,98.3774,98.4353,98.3387,98.3774,126177.0
2023-09-01 15:40:00,101.87,101.89,101.75,101.8,140233.0,98.387,98.4063,98.2711,98.3194,140233.0
2023-09-01 15:50:00,101.79,101.86,101.74,101.8,282681.0,98.3097,98.3774,98.2615,98.3194,282681.0
2023-09-05 09:30:00,100.92,101.25,99.42,99.43,467307.0,97.4695,97.7882,96.0208,96.0304,467307.0
2023-09-05 09:40:00,99.43,99.45,98.96,98.97,381604.0,96.0304,96.0498,95.5765,95.5862,381604.0
2023-09-05 09:50:00,98.96,99.14,98.79,99.03,292944.0,95.5765,95.7504,95.4123,95.6441,292944.0
2023-09-05 10:00:00,99.01,99.37,99.0,99.31,287769.0,95.6248,95.9725,95.6151,95.9145,287769.0
2023-09-05 10:10:00,99.31,99.52,99.21,99.25,130923.0,95.9145,96.1174,95.818,95.8566,130923.0
2023-09-05 10:20:00,99.26,99.36,99.14,99.18,83343.0,95.8663,95.9628,95.7504,95.789,83343.0
2023-09-05 10:30:00,99.18,99.28,98.97,99.11,53285.0,95.789,95.8856,95.5862,95.7214,53285.0
2023-09-05 10:40:00,99.12,99.33,99.11,99.31,70576.0,95.731,95.9339,95.7214,95.9145,70576.0
2023-09-05 10:50:00,99.3,99.36,99.18,99.36,66097.0,95.9049,95.9628,95.789,95.9628,66097.0
2023-09-05 11:00:00,99.36,99.61,99.35,99.53,51742.0,95.9628,96.2043,95.9532,96.127,51742.0
2023-09-05 11:10:00,99.52,99.53,99.38,99.42,42156.0,96.1174,96.127,95.9821,96.0208,42156.0
2023-09-05 11:20:00,99.41,99.41,99.25,99.26,47566.0,96.0111,96.0111,95.8566,95.8663,47566.0
2023-09-05 11:30:00,99.25,99.3,99.09,99.17,47236.0,95.8566,95.9049,95.7021,95.7793,47236.0
2023-09-05 11:40:00,99.18,99.22,99.11,99.18,39949.0,95.789,95.8276,95.7214,95.789,39949.0
2023-09-05 11:50:00,99.19,99.22,99.07,99.13,84845.0,95.7986,95.8276,95.6827,95.7407,84845.0
2023-09-05 12:00:00,99.11,99.18,99.11,99.17,33004.0,95.7214,95.789,95.7214,95.7793,33004.0
2023-09-05 12:10:00,99.18,99.32,99.17,99.24,64256.0,95.789,95.9242,95.7793,95.8469,64256.0
2023-09-05 12:20:00,99.23,99.35,99.22,99.34,29306.0,95.8373,95.9532,95.8276,95.9435,29306.0
2023-09-05 12:30:00,99.34,99.39,99.29,99.34,26667.0,95.9435,95.9918,95.8952,95.9435,26667.0
2023-09-05 12:40:00,99.34,99.39,99.3,99.32,77703.0,95.9435,95.9918,95.9049,95.9242,77703.0
2023-09-05 12:50:00,99.32,99.33,99.24,99.26,64204.0,95.9242,95.9339,95.8469,95.8663,64204.0
2023-09-05 13:00:00,99.26,99.28,99.05,99.05,45987.0,95.8663,95.8856,95.6634,95.6634,45987.0
2023-09-05 13:10:00,99.04,99.09,99.01,99.02,132122.0,95.6538,95.7021,95.6248,95.6345,132122.0
2023-09-05 13:20:00,99.03,99.13,98.97,99.1,52896.0,95.6441,95.7407,95.5862,95.7117,52896.0
2023-09-05 13:30:00,99.1,99.16,99.07,99.14,88178.0,95.7117,95.7697,95.6827,95.7504,88178.0
2023-09-05 13:40:00,99.14,99.15,99.08,99.11,56705.0,95.7504,95.76,95.6924,95.7214,56705.0
2023-09-05 13:50:00,99.1,99.11,99.05,99.1,57307.0,95.7117,95.7214,95.6634,95.7117,57307.0
2023-09-05 14:00:00,99.09,99.11,98.95,98.98,57036.0,95.7021,95.7214,95.5668,95.5958,57036.0
2023-09-05 14:10:00,98.98,99.09,98.94,99.08,59050.0,95.5958,95.7021,95.5572,95.6924,59050.0
2023-09-05 14:20:00,99.08,99.09,98.97,99.01,87063.0,95.6924,95.7021,95.5862,95.6248,87063.0
2023-09-05 14:30:00,99.01,99.03,98.93,98.97,76332.0,95.6248,95.6441,95.5475,95.5862,76332.0
2023-09-05 14:40:00,98.96,99.03,98.95,99.02,56919.0,95.5765,95.6441,95.5668,95.6345,56919.0
2023-09-05 14:50:00,99.01,99.05,98.99,99.05,58647.0,95.6248,95.6634,95.6055,95.6634,58647.0
2023-09-05 15:00:00,99.05,99.05,98.94,98.96,56232.0,95.6634,95.6634,95.5572,95.5765,56232.0
2023-09-05 15:10:00,98.97,98.99,98.9,98.93,154229.0,95.5862,95.6055,95.5186,95.5475,154229.0
2023-09-05 15:20:00,98.93,98.99,98.9,98.94,129578.0,95.5475,95.6055,95.5186,95.5572,129578.0
2023-09-05 15:30:00,98.94,99.09,98.92,99.09,294070.0,95.5572,95.7021,95.5379,95.7021,294070.0
2023-09-05 15:40:00,99.08,99.09,98.96,98.98,110684.0,95.6924,95.7021,95.5765,95.5958,110684.0
2023-09-05 15:50:00,98.98,98.98,98.85,98.87,303043.0,95.5958,95.5958,95.4703,95.4896,303043.0
2023-09-06 09:30:00,99.09,99.48,98.99,99.45,280413.0,95.7021,96.0787,95.6055,96.0498,280413.0
2023-09-06 09:40:00,99.44,99.72,99.32,99.43,240475.0,96.0401,96.3105,95.9242,96.0304,240475.0
2023-09-06 09:50:00,99.43,99.49,99.21,99.25,64387.0,96.0304,96.0884,95.818,95.8566,64387.0
2023-09-06 10:00:00,99.25,99.26,98.91,99.13,138564.0,95.8566,95.8663,95.5282,95.7407,138564.0
2023-09-06 10:10:00,99.13,99.29,99.05,99.29,51459.0,95.7407,95.8952,95.6634,95.8952,51459.0
2023-09-06 10:20:00,99.3,99.31,98.91,98.92,63512.0,95.9049,95.9145,95.5282,95.5379,63512.0
2023-09-06 10:30:00,98.91,99.12,98.91,98.95,34677.0,95.5282,95.731,95.5282,95.5668,34677.0
2023-09-06 10:40:00,98.95,98.98,98.73,98.75,50272.0,95.5668,95.5958,95.3544,95.3737,50272.0
2023-09-06 10:50:00,98.74,98.75,98.61,98.67,34136.0,95.364,95.3737,95.2385,95.2964,34136.0
2023-09-06 11:00:00,98.67,98.68,98.51,98.52,186658.0,95.2964,95.3061,95.1419,95.1516,186658.0
2023-09-06 11:10:00,98.51,98.56,98.46,98.5,43275.0,95.1419,95.1902,95.0936,95.1322,43275.0
2023-09-06 11:20:00,98.51,98.51,98.34,98.41,35146.0,95.1419,95.1419,94.9777,95.0453,35146.0
2023-09-06 11:30:00,98.41,98.42,98.27,98.33,45701.0,95.0453,95.055,94.9101,94.968,45701.0
2023-09-06 11:40:00,98.34,98.44,98.33,98.38,27690.0,94.9777,95.0743,94.968,95.0163,27690.0
2023-09-06 11:50:00,98.37,98.45,98.33,98.33,52046.0,95.0067,95.0839,94.968,94.968,52046.0
2023-09-06 12:00:00,98.33,98.41,98.31,98.33,402168.0,94.968,95.0453,94.9487,94.968,402168.0
2023-09-06 12:10:00,98.33,98.4,98.28,98.31,24348.0,94.968,95.0357,94.9198,94.9487,24348.0
2023-09-06 12:20:00,98.32,98.33,98.15,98.19,36441.0,94.9584,94.968,94.7942,94.8328,36441.0
2023-09-06 12:30:00,98.18,98.23,98.16,98.18,21017.0,94.8232,94.8715,94.8039,94.8232,21017.0
2023-09-06 12:40:00,98.17,98.18,98.06,98.12,98407.0,94.8135,94.8232,94.7073,94.7652,98407.0
2023-09-06 12:50:00,98.13,98.16,98.09,98.13,29240.0,94.7749,94.8039,94.7363,94.7749,29240.0
2023-09-06 13:00:00,98.13,98.21,98.06,98.2,32236.0,94.7749,94.8522,94.7073,94.8425,32236.0
2023-09-06 13:10:00,98.2,98.41,98.19,98.39,56992.0,94.8425,95.0453,94.8328,95.026,56992.0
2023-09-06 13:20:00,98.39,98.39,98.26,98.3,44312.0,95.026,95.026,94.9004,94.9391,44312.0
2023-09-06 13:30:00,98.29,98.35,98.28,98.34,19793.0,94.9294,94.9874,94.9198,94.9777,19793.0
2023-09-06 13:40:00,98.34,98.43,98.27,98.41,37986.0,94.9777,95.0646,94.9101,95.0453,37986.0
2023-09-06 13:50:00,98.4,98.42,98.34,98.36,38005.0,95.0357,95.055,94.9777,94.997,38005.0
2023-09-06 14:00:00,98.36,98.44,98.33,98.43,30515.0,94.997,95.0743,94.968,95.0646,30515.0
2023-09-06 14:10:00,98.44,98.44,98.38,98.43,19716.0,95.0743,95.0743,95.0163,95.0646,19716.0
2023-09-06 14:20:00,98.42,98.49,98.39,98.48,26098.0,95.055,95.1226,95.026,95.1129,26098.0
2023-09-06 14:30:00,98.48,98.55,98.48,98.5,73294.0,95.1129,95.1805,95.1129,95.1322,73294.0
2023-09-06 14:40:00,98.51,98.58,98.47,98.57,56575.0,95.1419,95.2095,95.1033,95.1998,56575.0
2023-09-06 14:50:00,98.57,98.62,98.51,98.54,91356.0,95.1998,95.2481,95.1419,95.1709,91356.0
2023-09-06 15:00:00,98.54,98.56,98.42,98.48,71153.0,95.1709,95.1902,95.055,95.1129,71153.0
2023-09-06 15:10:00,98.48,98.6,98.47,98.55,70737.0,95.1129,95.2288,95.1033,95.1805,70737.0
2023-09-06 15:20:00,98.56,98.58,98.47,98.5,68252.0,95.1902,95.2095,95.1033,95.1322,68252.0
2023-09-06 15:30:00,98.49,98.59,98.47,98.56,90095.0,95.1226,95.2192,95.1033,95.1902,90095.0
2023-09-06 15:40:00,98.55,98.58,98.5,98.58,55881.0,95.1805,95.2095,95.1322,95.2095,55881.0
2023-09-06 15:50:00,98.58,98.65,98.51,98.6,109396.0,95.2095,95.2771,95.1419,95.2288,109396.0
2023-09-07 09:30:00,98.21,98.36,98.03,98.17,173916.0,94.8522,94.997,94.6783,94.8135,173916.0
2023-09-07 09:40:00,98.17,98.18,97.79,97.82,92078.0,94.8135,94.8232,94.4465,94.4755,92078.0
2023-09-07 09:50:00,97.81,97.87,97.59,97.62,43908.0,94.4658,94.5238,94.2533,94.2823,43908.0
2023-09-07 10:00:00,97.63,97.64,97.5,97.59,45156.0,94.292,94.3016,94.1664,94.2533,45156.0
2023-09-07 10:10:00,97.6,97.68,97.51,97.51,45061.0,94.263,94.3403,94.1761,94.1761,45061.0
2023-09-07 10:20:00,97.53,97.54,97.38,97.46,27763.0,94.1954,94.2051,94.0505,94.1278,27763.0
2023-09-07 10:30:00,97.48,97.57,97.4,97.55,29424.0,94.1471,94.234,94.0698,94.2147,29424.0
2023-09-07 10:40:00,97.55,97.75,97.55,97.63,41091.0,94.2147,94.4079,94.2147,94.292,41091.0
2023-09-07 10:50:00,97.64,97.64,97.5,97.57,26655.0,94.3016,94.3016,94.1664,94.234,26655.0
2023-09-07 11:00:00,97.58,97.66,97.58,97.61,32453.0,94.2437,94.321,94.2437,94.2727,32453.0
2023-09-07 11:10:00,97.62,97.64,97.48,97.6,119583.0,94.2823,94.3016,94.1471,94.263,119583.0
2023-09-07 11:20:00,97.59,97.64,97.5,97.52,49385.0,94.2533,94.3016,94.1664,94.1857,49385.0
2023-09-07 11:30:00,97.53,97.69,97.5,97.66,113700.0,94.1954,94.3499,94.1664,94.321,113700.0
2023-09-07 11:40:00,97.65,97.67,97.55,97.55,137211.0,94.3113,94.3306,94.2147,94.2147,137211.0
2023-09-07 11:50:00,97.56,97.56,97.49,97.54,131863.0,94.2244,94.2244,94.1568,94.2051,131863.0
2023-09-07 12:00:00,97.53,97.68,97.52,97.64,129172.0,94.1954,94.3403,94.1857,94.3016,129172.0
2023-09-07 12:10:00,97.62,97.75,97.59,97.7,274509.0,94.2823,94.4079,94.2533,94.3596,274509.0
2023-09-07 12:20:00,97.7,97.81,97.63,97.78,125394.0,94.3596,94.4658,94.292,94.4369,125394.0
2023-09-07 12:30:00,97.78,97.83,97.78,97.81,134223.0,94.4369,94.4851,94.4369,94.4658,134223.0
2023-09-07 12:40:00,97.81,97.82,97.65,97.67,121065.0,94.4658,94.4755,94.3113,94.3306,121065.0
2023-09-07 12:50:00,97.67,97.76,97.65,97.73,156370.0,94.3306,94.4175,94.3113,94.3886,156370.0
2023-09-07 13:00:00,97.73,97.82,97.71,97.75,146573.0,94.3886,94.4755,94.3692,94.4079,146573.0
2023-09-07 13:10:00,97.76,97.94,97.74,97.92,210027.0,94.4175,94.5914,94.3982,94.5721,210027.0
2023-09-07 13:20:00,97.92,97.95,97.87,97.94,148488.0,94.5721,94.601,94.5238,94.5914,148488.0
2023-09-07 13:30:00,97.94,97.96,97.84,97.91,130949.0,94.5914,94.6107,94.4948,94.5624,130949.0
2023-09-07 13:40:00,97.9,97.92,97.85,97.87,140678.0,94.5527,94.5721,94.5045,94.5238,140678.0
2023-09-07 13:50:00,97.86,97.94,97.85,97.9,122820.0,94.5141,94.5914,94.5045,94.5527,122820.0
2023-09-07 14:00:00,97.9,97.98,97.89,97.94,129278.0,94.5527,94.63,94.5431,94.5914,129278.0
2023-09-07 14:10:00,97.94,97.96,97.88,97.88,143431.0,94.5914,94.6107,94.5334,94.5334,143431.0
2023-09-07 14:20:00,97.88,97.89,97.79,97.79,123854.0,94.5334,94.5431,94.4465,94.4465,123854.0
2023-09-07 14:30:00,97.79,97.84,97.76,97.79,375592.0,94.4465,94.4948,94.4175,94.4465,375592.0
2023-09-07 14:40:00,97.79,97.87,97.74,97.81,194217.0,94.4465,94.5238,94.3982,94.4658,194217.0
2023-09-07 14:50:00,97.81,97.9,97.76,97.87,216831.0,94.4658,94.5527,94.4175,94.5238,216831.0
2023-09-07 15:00:00,97.87,97.89,97.74,97.78,513621.0,94.5238,94.5431,94.3982,94.4369,513621.0
2023-09-07 15:10:00,97.78,97.94,97.78,97.9,324955.0,94.4369,94.5914,94.4369,94.5527,324955.0
2023-09-07 15:20:00,97.9,97.92,97.81,97.85,45745.0,94.5527,94.5721,94.4658,94.5045,45745.0
2023-09-07 15:30:00,97.84,97.85,97.74,97.77,95789.0,94.4948,94.5045,94.3982,94.4272,95789.0
2023-09-07 15:40:00,97.77,97.89,97.74,97.86,71343.0,94.4272,94.5431,94.3982,94.5141,71343.0
2023-09-07 15:50:00,97.85,97.93,97.76,97.82,170553.0,94.5045,94.5817,94.4175,94.4755,170553.0
2023-09-08 09:30:00,97.92,97.97,97.5,97.55,108256.0,94.5721,94.6204,94.1664,94.2147,108256.0
2023-09-08 09:40:00,97.54,97.65,97.22,97.34,340728.0,94.2051,94.3113,93.896,94.0119,340728.0
2023-09-08 09:50:00,97.34,97.38,97.16,97.38,413626.0,94.0119,94.0505,93.8381,94.0505,413626.0
2023-09-08 10:00:00,97.39,97.77,97.37,97.62,105233.0,94.0602,94.4272,94.0409,94.2823,105233.0
2023-09-08 10:10:00,97.61,97.81,97.6,97.75,61767.0,94.2727,94.4658,94.263,94.4079,61767.0
2023-09-08 10:20:00,97.72,97.77,97.6,97.61,63617.0,94.3789,94.4272,94.263,94.2727,63617.0
2023-09-08 10:30:00,97.61,97.65,97.45,97.6,82077.0,94.2727,94.3113,94.1181,94.263,82077.0
2023-09-08 10:40:00,97.59,97.65,97.5,97.65,33310.0,94.2533,94.3113,94.1664,94.3113,33310.0
2023-09-08 10:50:00,97.66,97.75,97.59,97.59,27484.0,94.321,94.4079,94.2533,94.2533,27484.0
2023-09-08 11:00:00,97.59,97.79,97.57,97.68,60565.0,94.2533,94.4465,94.234,94.3403,60565.0
2023-09-08 11:10:00,97.7,97.86,97.68,97.83,34603.0,94.3596,94.5141,94.3403,94.4851,34603.0
2023-09-08 11:20:00,97.8,97.83,97.76,97.79,19596.0,94.4562,94.4851,94.4175,94.4465,19596.0
2023-09-08 11:30:00,97.78,97.83,97.77,97.83,24966.0,94.4369,94.4851,94.4272,94.4851,24966.0
2023-09-08 11:40:00,97.82,97.83,97.75,97.75,23725.0,94.4755,94.4851,94.4079,94.4079,23725.0
2023-09-08 11:50:00,97.76,97.78,97.71,97.74,38407.0,94.4175,94.4369,94.3692,94.3982,38407.0
2023-09-08 12:00:00,97.75,97.76,97.66,97.73,99642.0,94.4079,94.4175,94.321,94.3886,99642.0
2023-09-08 12:10:00,97.75,97.89,97.73,97.88,61389.0,94.4079,94.5431,94.3886,94.5334,61389.0
2023-09-08 12:20:00,97.89,97.9,97.79,97.84,29935.0,94.5431,94.5527,94.4465,94.4948,29935.0
2023-09-08 12:30:00,97.82,97.84,97.73,97.82,30929.0,94.4755,94.4948,94.3886,94.4755,30929.0
2023-09-08 12:40:00,97.81,97.86,97.78,97.79,16844.0,94.4658,94.5141,94.4369,94.4465,16844.0
2023-09-08 12:50:00,97.78,97.78,97.72,97.75,25563.0,94.4369,94.4369,94.3789,94.4079,25563.0
2023-09-08 13:00:00,97.74,97.74,97.62,97.66,22301.0,94.3982,94.3982,94.2823,94.321,22301.0
2023-09-08 13:10:00,97.64,97.76,97.64,97.75,40238.0,94.3016,94.4175,94.3016,94.4079,40238.0
2023-09-08 13:20:00,97.75,97.77,97.65,97.7,29582.0,94.4079,94.4272,94.3113,94.3596,29582.0
2023-09-08 13:30:00,97.7,97.73,97.66,97.71,23404.0,94.3596,94.3886,94.321,94.3692,23404.0
2023-09-08 13:40:00,97.71,97.73,97.68,97.69,16418.0,94.3692,94.3886,94.3403,94.3499,16418.0
2023-09-08 13:50:00,97.69,97.7,97.62,97.68,23539.0,94.3499,94.3596,94.2823,94.3403,23539.0
2023-09-08 14:00:00,97.68,97.75,97.68,97.71,23244.0,94.3403,94.4079,94.3403,94.3692,23244.0
2023-09-08 14:10:00,97.7,97.71,97.51,97.55,22732.0,94.3596,94.3692,94.1761,94.2147,22732.0
2023-09-08 14:20:00,97.53,97.59,97.52,97.56,31959.0,94.1954,94.2533,94.1857,94.2244,31959.0
2023-09-08 14:30:00,97.56,97.57,97.47,97.48,34213.0,94.2244,94.234,94.1375,94.1471,34213.0
2023-09-08 14:40:00,97.48,97.57,97.47,97.53,40077.0,94.1471,94.234,94.1375,94.1954,40077.0
2023-09-08 14:50:00,97.53,97.59,97.52,97.54,33536.0,94.1954,94.2533,94.1857,94.2051,33536.0
2023-09-08 15:00:00,97.54,97.54,97.45,97.49,54872.0,94.2051,94.2051,94.1181,94.1568,54872.0
2023-09-08 15:10:00,97.51,97.53,97.48,97.5,46229.0,94.1761,94.1954,94.1471,94.1664,46229.0
2023-09-08 15:20:00,97.5,97.54,97.46,97.48,60416.0,94.1664,94.2051,94.1278,94.1471,60416.0
2023-09-08 15:30:00,97.48,97.55,97.43,97.44,50544.0,94.1471,94.2147,94.0988,94.1085,50544.0
2023-09-08 15:40:00,97.44,97.47,97.4,97.42,46036.0,94.1085,94.1375,94.0698,94.0892,46036.0
2023-09-08 15:50:00,97.43,97.5,97.39,97.46,115560.0,94.0988,94.1664,94.0602,94.1278,115560.0
2023-09-11 09:30:00,98.06,98.38,98.02,98.36,147166.0,94.7073,95.0163,94.6686,94.997,147166.0
2023-09-11 09:40:00,98.34,98.39,97.9,97.97,88130.0,94.9777,95.026,94.5527,94.6204,88130.0
2023-09-11 09:50:00,97.98,97.98,97.69,97.71,48088.0,94.63,94.63,94.3499,94.3692,48088.0
2023-09-11 10:00:00,97.7,97.81,97.65,97.81,48265.0,94.3596,94.4658,94.3113,94.4658,48265.0
2023-09-11 10:10:00,97.83,98.06,97.83,98.06,70429.0,94.4851,94.7073,94.4851,94.7073,70429.0
2023-09-11 10:20:00,98.06,98.28,98.03,98.21,46527.0,94.7073,94.9198,94.6783,94.8522,46527.0
2023-09-11 10:30:00,98.2,98.2,97.95,97.98,52496.0,94.8425,94.8425,94.601,94.63,52496.0
2023-09-11 10:40:00,97.96,98.06,97.96,97.98,30662.0,94.6107,94.7073,94.6107,94.63,30662.0
2023-09-11 10:50:00,97.99,98.03,97.82,97.88,27075.0,94.6397,94.6783,94.4755,94.5334,27075.0
2023-09-11 11:00:00,97.85,97.86,97.76,97.79,24397.0,94.5045,94.5141,94.4175,94.4465,24397.0
2023-09-11 11:10:00,97.76,97.79,97.73,97.76,41988.0,94.4175,94.4465,94.3886,94.4175,41988.0
2023-09-11 11:20:00,97.75,97.79,97.68,97.73,42784.0,94.4079,94.4465,94.3403,94.3886,42784.0
2023-09-11 11:30:00,97.71,97.72,97.62,97.63,28338.0,94.3692,94.3789,94.2823,94.292,28338.0
2023-09-11 11:40:00,97.62,97.66,97.52,97.61,55881.0,94.2823,94.321,94.1857,94.2727,55881.0
2023-09-11 11:50:00,97.61,97.66,97.58,97.62,46240.0,94.2727,94.321,94.2437,94.2823,46240.0
2023-09-11 12:00:00,97.63,97.77,97.6,97.73,74325.0,94.292,94.4272,94.263,94.3886,74325.0
2023-09-11 12:10:00,97.74,97.76,97.69,97.69,20103.0,94.3982,94.4175,94.3499,94.3499,20103.0
2023-09-11 12:20:00,97.66,97.78,97.66,97.77,41537.0,94.321,94.4369,94.321,94.4272,41537.0
2023-09-11 12:30:00,97.77,97.8,97.73,97.75,29412.0,94.4272,94.4562,94.3886,94.4079,29412.0
2023-09-11 12:40:00,97.75,97.77,97.72,97.75,14430.0,94.4079,94.4272,94.3789,94.4079,14430.0
2023-09-11 12:50:00,97.75,97.79,97.7,97.78,31396.0,94.4079,94.4465,94.3596,94.4369,31396.0
2023-09-11 13:00:00,97.78,97.79,97.71,97.78,39347.0,94.4369,94.4465,94.3692,94.4369,39347.0
2023-09-11 13:10:00,97.79,97.83,97.78,97.83,39016.0,94.4465,94.4851,94.4369,94.4851,39016.0
2023-09-11 13:20:00,97.83,97.93,97.82,97.93,43491.0,94.4851,94.5817,94.4755,94.5817,43491.0
2023-09-11 13:30:00,97.93,97.99,97.91,97.98,38462.0,94.5817,94.6397,94.5624,94.63,38462.0
2023-09-11 13:40:00,97.99,97.99,97.83,97.83,23060.0,94.6397,94.6397,94.4851,94.4851,23060.0
2023-09-11 13:50:00,97.83,97.85,97.77,97.81,17992.0,94.4851,94.5045,94.4272,94.4658,17992.0
2023-09-11 14:00:00,97.81,97.81,97.69,97.71,29929.0,94.4658,94.4658,94.3499,94.3692,29929.0
2023-09-11 14:10:00,97.7,97.76,97.68,97.72,29938.0,94.3596,94.4175,94.3403,94.3789,29938.0
2023-09-11 14:20:00,97.72,97.72,97.59,97.62,46572.0,94.3789,94.3789,94.2533,94.2823,46572.0
2023-09-11 14:30:00,97.63,97.69,97.63,97.65,50473.0,94.292,94.3499,94.292,94.3113,50473.0
2023-09-11 14:40:00,97.65,97.68,97.62,97.67,52815.0,94.3113,94.3403,94.2823,94.3306,52815.0
2023-09-11 14:50:00,97.66,97.67,97.59,97.61,48399.0,94.321,94.3306,94.2533,94.2727,48399.0
2023-09-11 15:00:00,97.6,97.66,97.6,97.66,85517.0,94.263,94.321,94.263,94.321,85517.0
2023-09-11 15:10:00,97.65,97.65,97.56,97.59,80553.0,94.3113,94.3113,94.2244,94.2533,80553.0
2023-09-11 15:20:00,97.59,97.65,97.58,97.63,73034.0,94.2533,94.3113,94.2437,94.292,73034.0
2023-09-11 15:30:00,97.62,97.68,97.62,97.66,69800.0,94.2823,94.3403,94.2823,94.321,69800.0
2023-09-11 15:40:00,97.64,97.67,97.57,97.57,99058.0,94.3016,94.3306,94.234,94.234,99058.0
2023-09-11 15:50:00,97.55,97.57,97.47,97.54,144703.0,94.2147,94.234,94.1375,94.2051,144703.0
2023-09-12 09:30:00,97.44,97.72,97.24,97.71,196289.0,94.1085,94.3789,93.9153,94.3692,196289.0
2023-09-12 09:40:00,97.71,97.91,97.6,97.62,102124.0,94.3692,94.5624,94.263,94.2823,102124.0
2023-09-12 09:50:00,97.61,97.68,97.59,97.66,17637.0,94.2727,94.3403,94.2533,94.321,17637.0
2023-09-12 10:00:00,97.66,97.77,97.58,97.63,61271.0,94.321,94.4272,94.2437,94.292,61271.0
2023-09-12 10:10:00,97.62,97.74,97.58,97.59,46662.0,94.2823,94.3982,94.2437,94.2533,46662.0
2023-09-12 10:20:00,97.58,97.6,97.43,97.5,79490.0,94.2437,94.263,94.0988,94.1664,79490.0
2023-09-12 10:30:00,97.49,97.6,97.45,97.52,51175.0,94.1568,94.263,94.1181,94.1857,51175.0
2023-09-12 10:40:00,97.51,97.58,97.44,97.45,32125.0,94.1761,94.2437,94.1085,94.1181,32125.0
2023-09-12 10:50:00,97.44,97.44,97.29,97.3,28085.0,94.1085,94.1085,93.9636,93.9733,28085.0
2023-09-12 11:00:00,97.29,97.41,97.28,97.37,43877.0,93.9636,94.0795,93.9539,94.0409,43877.0
2023-09-12 11:10:00,97.37,97.48,97.35,97.45,45328.0,94.0409,94.1471,94.0216,94.1181,45328.0
2023-09-12 11:20:00,97.45,97.58,97.44,97.58,37926.0,94.1181,94.2437,94.1085,94.2437,37926.0
2023-09-12 11:30:00,97.58,97.68,97.57,97.65,58293.0,94.2437,94.3403,94.234,94.3113,58293.0
2023-09-12 11:40:00,97.65,97.69,97.59,97.66,61361.0,94.3113,94.3499,94.2533,94.321,61361.0
2023-09-12 11:50:00,97.67,97.69,97.64,97.65,53916.0,94.3306,94.3499,94.3016,94.3113,53916.0
2023-09-12 12:00:00,97.65,97.71,97.64,97.68,49142.0,94.3113,94.3692,94.3016,94.3403,49142.0
2023-09-12 12:10:00,97.68,97.76,97.67,97.74,37655.0,94.3403,94.4175,94.3306,94.3982,37655.0
2023-09-12 12:20:00,97.74,97.79,97.68,97.7,25558.0,94.3982,94.4465,94.3403,94.3596,25558.0
2023-09-12 12:30:00,97.69,97.7,97.61,97.65,22446.0,94.3499,94.3596,94.2727,94.3113,22446.0
2023-09-12 12:40:00,97.65,97.72,97.64,97.7,19267.0,94.3113,94.3789,94.3016,94.3596,19267.0
2023-09-12 12:50:00,97.71,97.72,97.62,97.66,18636.0,94.3692,94.3789,94.2823,94.321,18636.0
2023-09-12 13:00:00,97.66,97.72,97.63,97.67,18638.0,94.321,94.3789,94.292,94.3306,18638.0
2023-09-12 13:10:00,97.67,97.73,97.66,97.72,34466.0,94.3306,94.3886,94.321,94.3789,34466.0
2023-09-12 13:20:00,97.72,97.87,97.72,97.84,120594.0,94.3789,94.5238,94.3789,94.4948,120594.0
2023-09-12 13:30:00,97.86,97.92,97.81,97.83,38290.0,94.5141,94.5721,94.4658,94.4851,38290.0
2023-09-12 13:40:00,97.84,97.85,97.67,97.71,30079.0,94.4948,94.5045,94.3306,94.3692,30079.0
2023-09-12 13:50:00,97.72,97.76,97.67,97.7,34496.0,94.3789,94.4175,94.3306,94.3596,34496.0
2023-09-12 14:00:00,97.68,97.69,97.62,97.64,29341.0,94.3403,94.3499,94.2823,94.3016,29341.0
2023-09-12 14:10:00,97.64,97.68,97.59,97.64,24593.0,94.3016,94.3403,94.2533,94.3016,24593.0
2023-09-12 14:20:00,97.64,97.65,97.59,97.63,20929.0,94.3016,94.3113,94.2533,94.292,20929.0
2023-09-12 14:30:00,97.62,97.64,97.57,97.61,34166.0,94.2823,94.3016,94.234,94.2727,34166.0
2023-09-12 14:40:00,97.61,97.62,97.55,97.56,37847.0,94.2727,94.2823,94.2147,94.2244,37847.0
2023-09-12 14:50:00,97.56,97.56,97.44,97.47,44679.0,94.2244,94.2244,94.1085,94.1375,44679.0
2023-09-12 15:00:00,97.46,97.48,97.42,97.45,83701.0,94.1278,94.1471,94.0892,94.1181,83701.0
2023-09-12 15:10:00,97.45,97.47,97.34,97.34,80656.0,94.1181,94.1375,94.0119,94.0119,80656.0
2023-09-12 15:20:00,97.34,97.38,97.3,97.35,76054.0,94.0119,94.0505,93.9733,94.0216,76054.0
2023-09-12 15:30:00,97.36,97.38,97.3,97.36,73457.0,94.0312,94.0505,93.9733,94.0312,73457.0
2023-09-12 15:40:00,97.36,97.39,97.28,97.34,90761.0,94.0312,94.0602,93.9539,94.0119,90761.0
2023-09-12 15:50:00,97.34,97.45,97.34,97.42,201615.0,94.0119,94.1181,94.0119,94.0892,201615.0
2023-09-13 09:30:00,97.58,97.71,97.3,97.45,232212.0,94.2437,94.3692,93.9733,94.1181,232212.0
2023-09-13 09:40:00,97.42,97.49,96.86,96.9,81801.0,94.0892,94.1568,93.5483,93.5869,81801.0
2023-09-13 09:50:00,96.93,97.0,96.81,97.0,41251.0,93.6159,93.6835,93.5,93.6835,41251.0
2023-09-13 10:00:00,96.98,96.99,96.67,96.79,63845.0,93.6642,93.6739,93.3648,93.4807,63845.0
2023-09-13 10:10:00,96.79,96.95,96.78,96.95,136290.0,93.4807,93.6352,93.471,93.6352,136290.0
2023-09-13 10:20:00,96.96,97.18,96.96,97.16,38702.0,93.6449,93.8574,93.6449,93.8381,38702.0
2023-09-13 10:30:00,97.16,97.35,97.13,97.34,40607.0,93.8381,94.0216,93.8091,94.0119,40607.0
2023-09-13 10:40:00,97.36,97.38,97.23,97.25,42166.0,94.0312,94.0505,93.9057,93.925,42166.0
2023-09-13 10:50:00,97.25,97.34,97.24,97.33,38205.0,93.925,94.0119,93.9153,94.0022,38205.0
2023-09-13 11:00:00,97.33,97.37,97.27,97.32,38519.0,94.0022,94.0409,93.9443,93.9926,38519.0
2023-09-13 11:10:00,97.31,97.36,97.24,97.25,66173.0,93.9829,94.0312,93.9153,93.925,66173.0
2023-09-13 11:20:00,97.26,97.29,97.21,97.23,55624.0,93.9346,93.9636,93.8863,93.9057,55624.0
2023-09-13 11:30:00,97.24,97.26,97.13,97.17,47225.0,93.9153,93.9346,93.8091,93.8477,47225.0
2023-09-13 11:40:00,97.16,97.19,97.1,97.12,50975.0,93.8381,93.867,93.7801,93.7994,50975.0
2023-09-13 11:50:00,97.11,97.12,96.97,97.1,42208.0,93.7898,93.7994,93.6545,93.7801,42208.0
2023-09-13 12:00:00,97.12,97.18,97.05,97.15,58299.0,93.7994,93.8574,93.7318,93.8284,58299.0
2023-09-13 12:10:00,97.14,97.15,97.05,97.13,28695.0,93.8187,93.8284,93.7318,93.8091,28695.0
2023-09-13 12:20:00,97.13,97.23,97.12,97.23,31521.0,93.8091,93.9057,93.7994,93.9057,31521.0
2023-09-13 12:30:00,97.23,97.27,97.14,97.14,43926.0,93.9057,93.9443,93.8187,93.8187,43926.0
2023-09-13 12:40:00,97.15,97.25,97.11,97.21,72630.0,93.8284,93.925,93.7898,93.8863,72630.0
2023-09-13 12:50:00,97.22,97.3,97.2,97.27,46666.0,93.896,93.9733,93.8767,93.9443,46666.0
2023-09-13 13:00:00,97.27,97.29,97.2,97.2,41296.0,93.9443,93.9636,93.8767,93.8767,41296.0
2023-09-13 13:10:00,97.21,97.26,97.19,97.23,37187.0,93.8863,93.9346,93.867,93.9057,37187.0
2023-09-13 13:20:00,97.23,97.25,97.19,97.19,32692.0,93.9057,93.925,93.867,93.867,32692.0
2023-09-13 13:30:00,97.19,97.27,97.17,97.22,87199.0,93.867,93.9443,93.8477,93.896,87199.0
2023-09-13 13:40:00,97.21,97.23,97.18,97.19,24361.0,93.8863,93.9057,93.8574,93.867,24361.0
2023-09-13 13:50:00,97.18,97.2,97.14,97.16,40669.0,93.8574,93.8767,93.8187,93.8381,40669.0
2023-09-13 14:00:00,97.15,97.17,97.01,97.02,80399.0,93.8284,93.8477,93.6932,93.7028,80399.0
2023-09-13 14:10:00,97.02,97.09,96.97,97.01,25192.0,93.7028,93.7704,93.6545,93.6932,25192.0
2023-09-13 14:20:00,97.02,97.05,96.96,97.04,47748.0,93.7028,93.7318,93.6449,93.7222,47748.0
2023-09-13 14:30:00,97.04,97.04,96.96,97.02,85169.0,93.7222,93.7222,93.6449,93.7028,85169.0
2023-09-13 14:40:00,97.03,97.06,96.97,96.98,47660.0,93.7125,93.7415,93.6545,93.6642,47660.0
2023-09-13 14:50:00,96.98,96.98,96.74,96.84,79519.0,93.6642,93.6642,93.4324,93.529,79519.0
2023-09-13 15:00:00,96.84,96.86,96.71,96.73,108456.0,93.529,93.5483,93.4034,93.4228,108456.0
2023-09-13 15:10:00,96.72,96.8,96.62,96.76,111508.0,93.4131,93.4904,93.3165,93.4517,111508.0
2023-09-13 15:20:00,96.75,96.81,96.71,96.79,61273.0,93.4421,93.5,93.4034,93.4807,61273.0
2023-09-13 15:30:00,96.8,96.92,96.79,96.88,178329.0,93.4904,93.6063,93.4807,93.5676,178329.0
2023-09-13 15:40:00,96.88,96.97,96.88,96.93,81153.0,93.5676,93.6545,93.5676,93.6159,81153.0
2023-09-13 15:50:00,96.93,96.96,96.78,96.92,196614.0,93.6159,93.6449,93.471,93.6063,196614.0
2023-09-14 09:30:00,97.85,98.53,97.75,98.28,285467.0,94.5045,95.1612,94.4079,94.9198,285467.0
2023-09-14 09:40:00,98.33,98.33,97.75,97.79,142014.0,94.968,94.968,94.4079,94.4465,142014.0
2023-09-14 09:50:00,97.82,98.26,97.81,98.2,81874.0,94.4755,94.9004,94.4658,94.8425,81874.0
2023-09-14 10:00:00,98.21,98.31,97.84,97.87,87796.0,94.8522,94.9487,94.4948,94.5238,87796.0
2023-09-14 10:10:00,97.87,97.91,97.73,97.78,32102.0,94.5238,94.5624,94.3886,94.4369,32102.0
2023-09-14 10:20:00,97.76,97.98,97.73,97.97,30062.0,94.4175,94.63,94.3886,94.6204,30062.0
2023-09-14 10:30:00,97.97,98.17,97.92,98.08,41108.0,94.6204,94.8135,94.5721,94.7266,41108.0
2023-09-14 10:40:00,98.07,98.26,98.05,98.23,35294.0,94.7169,94.9004,94.6976,94.8715,35294.0
2023-09-14 10:50:00,98.25,98.51,98.24,98.45,77619.0,94.8908,95.1419,94.8811,95.0839,77619.0
2023-09-14 11:00:00,98.46,98.52,98.39,98.41,87074.0,95.0936,95.1516,95.026,95.0453,87074.0
2023-09-14 11:10:00,98.41,98.45,98.22,98.3,70676.0,95.0453,95.0839,94.8618,94.9391,70676.0
2023-09-14 11:20:00,98.31,98.31,98.15,98.19,39039.0,94.9487,94.9487,94.7942,94.8328,39039.0
2023-09-14 11:30:00,98.2,98.24,98.16,98.19,20061.0,94.8425,94.8811,94.8039,94.8328,20061.0
2023-09-14 11:40:00,98.18,98.22,98.11,98.22,48372.0,94.8232,94.8618,94.7556,94.8618,48372.0
2023-09-14 11:50:00,98.22,98.29,98.21,98.24,39021.0,94.8618,94.9294,94.8522,94.8811,39021.0
2023-09-14 12:00:00,98.24,98.32,98.23,98.23,50301.0,94.8811,94.9584,94.8715,94.8715,50301.0
2023-09-14 12:10:00,98.24,98.36,98.22,98.32,30047.0,94.8811,94.997,94.8618,94.9584,30047.0
2023-09-14 12:20:00,98.31,98.31,98.23,98.23,16718.0,94.9487,94.9487,94.8715,94.8715,16718.0
2023-09-14 12:30:00,98.23,98.27,98.2,98.23,17106.0,94.8715,94.9101,94.8425,94.8715,17106.0
2023-09-14 12:40:00,98.25,98.33,98.24,98.31,45023.0,94.8908,94.968,94.8811,94.9487,45023.0
2023-09-14 12:50:00,98.31,98.37,98.31,98.35,30469.0,94.9487,95.0067,94.9487,94.9874,30469.0
2023-09-14 13:00:00,98.36,98.4,98.31,98.33,30243.0,94.997,95.0357,94.9487,94.968,30243.0
2023-09-14 13:10:00,98.34,98.41,98.33,98.38,32314.0,94.9777,95.0453,94.968,95.0163,32314.0
2023-09-14 13:20:00,98.39,98.43,98.35,98.39,27206.0,95.026,95.0646,94.9874,95.026,27206.0
2023-09-14 13:30:00,98.4,98.47,98.39,98.46,50777.0,95.0357,95.1033,95.026,95.0936,50777.0
2023-09-14 13:40:00,98.46,98.47,98.37,98.38,30847.0,95.0936,95.1033,95.0067,95.0163,30847.0
2023-09-14 13:50:00,98.38,98.4,98.3,98.31,28425.0,95.0163,95.0357,94.9391,94.9487,28425.0
2023-09-14 14:00:00,98.3,98.36,98.29,98.31,51789.0,94.9391,94.997,94.9294,94.9487,51789.0
2023-09-14 14:10:00,98.31,98.34,98.28,98.31,37666.0,94.9487,94.9777,94.9198,94.9487,37666.0
2023-09-14 14:20:00,98.31,98.38,98.3,98.33,54610.0,94.9487,95.0163,94.9391,94.968,54610.0
2023-09-14 14:30:00,98.33,98.44,98.3,98.41,65099.0,94.968,95.0743,94.9391,95.0453,65099.0
2023-09-14 14:40:00,98.41,98.47,98.4,98.47,48600.0,95.0453,95.1033,95.0357,95.1033,48600.0
2023-09-14 14:50:00,98.46,98.5,98.43,98.48,44247.0,95.0936,95.1322,95.0646,95.1129,44247.0
2023-09-14 15:00:00,98.49,98.58,98.49,98.51,40521.0,95.1226,95.2095,95.1226,95.1419,40521.0
2023-09-14 15:10:00,98.5,98.53,98.45,98.45,64395.0,95.1322,95.1612,95.0839,95.0839,64395.0
2023-09-14 15:20:00,98.44,98.46,98.38,98.38,67728.0,95.0743,95.0936,95.0163,95.0163,67728.0
2023-09-14 15:30:00,98.38,98.41,98.32,98.37,151053.0,95.0163,95.0453,94.9584,95.0067,151053.0
2023-09-14 15:40:00,98.37,98.46,98.36,98.38,125911.0,95.0067,95.0936,94.997,95.0163,125911.0
2023-09-14 15:50:00,98.39,98.56,98.37,98.53,271440.0,95.026,95.1902,95.0067,95.1612,271440.0
2023-09-15 09:30:00,98.33,98.33,97.8,98.03,218960.0,94.968,94.968,94.4562,94.6783,218960.0
2023-09-15 09:40:00,98.04,98.18,97.96,98.09,122482.0,94.688,94.8232,94.6107,94.7363,122482.0
2023-09-15 09:50:00,98.07,98.13,97.95,97.98,117688.0,94.7169,94.7749,94.601,94.63,117688.0
2023-09-15 10:00:00,98.0,98.26,97.97,98.08,183995.0,94.6493,94.9004,94.6204,94.7266,183995.0
2023-09-15 10:10:00,98.08,98.18,97.78,97.84,137706.0,94.7266,94.8232,94.4369,94.4948,137706.0
2023-09-15 10:20:00,97.83,97.93,97.71,97.77,100717.0,94.4851,94.5817,94.3692,94.4272,100717.0
2023-09-15 10:30:00,97.76,97.87,97.74,97.83,87037.0,94.4175,94.5238,94.3982,94.4851,87037.0
2023-09-15 10:40:00,97.84,97.84,97.64,97.7,72559.0,94.4948,94.4948,94.3016,94.3596,72559.0
2023-09-15 10:50:00,97.68,97.68,97.42,97.44,69040.0,94.3403,94.3403,94.0892,94.1085,69040.0
2023-09-15 11:00:00,97.44,97.5,97.38,97.48,81434.0,94.1085,94.1664,94.0505,94.1471,81434.0
2023-09-15 11:10:00,97.48,97.5,97.28,97.36,98802.0,94.1471,94.1664,93.9539,94.0312,98802.0
2023-09-15 11:20:00,97.36,97.39,97.29,97.38,110960.0,94.0312,94.0602,93.9636,94.0505,110960.0
2023-09-15 11:30:00,97.38,97.42,97.27,97.33,55456.0,94.0505,94.0892,93.9443,94.0022,55456.0
2023-09-15 11:40:00,97.32,97.37,97.3,97.36,74409.0,93.9926,94.0409,93.9733,94.0312,74409.0
2023-09-15 11:50:00,97.36,97.38,97.25,97.35,60151.0,94.0312,94.0505,93.925,94.0216,60151.0
2023-09-15 12:00:00,97.36,97.42,97.32,97.4,55225.0,94.0312,94.0892,93.9926,94.0698,55225.0
2023-09-15 12:10:00,97.39,97.4,97.31,97.38,62997.0,94.0602,94.0698,93.9829,94.0505,62997.0
2023-09-15 12:20:00,97.38,97.39,97.2,97.21,50892.0,94.0505,94.0602,93.8767,93.8863,50892.0
2023-09-15 12:30:00,97.22,97.23,97.17,97.23,61581.0,93.896,93.9057,93.8477,93.9057,61581.0
2023-09-15 12:40:00,97.22,97.23,97.16,97.19,48423.0,93.896,93.9057,93.8381,93.867,48423.0
2023-09-15 12:50:00,97.2,97.24,97.14,97.2,51713.0,93.8767,93.9153,93.8187,93.8767,51713.0
2023-09-15 13:00:00,97.21,97.21,97.02,97.08,46172.0,93.8863,93.8863,93.7028,93.7608,46172.0
2023-09-15 13:10:00,97.08,97.12,97.04,97.09,42038.0,93.7608,93.7994,93.7222,93.7704,42038.0
2023-09-15 13:20:00,97.08,97.1,97.02,97.05,53275.0,93.7608,93.7801,93.7028,93.7318,53275.0
2023-09-15 13:30:00,97.05,97.19,96.98,97.18,57720.0,93.7318,93.867,93.6642,93.8574,57720.0
2023-09-15 13:40:00,97.19,97.3,97.18,97.26,57331.0,93.867,93.9733,93.8574,93.9346,57331.0
2023-09-15 13:50:00,97.25,97.3,97.23,97.27,36225.0,93.925,93.9733,93.9057,93.9443,36225.0
2023-09-15 14:00:00,97.27,97.3,97.22,97.27,47366.0,93.9443,93.9733,93.896,93.9443,47366.0
2023-09-15 14:10:00,97.26,97.32,97.25,97.28,107750.0,93.9346,93.9926,93.925,93.9539,107750.0
2023-09-15 14:20:00,97.27,97.32,97.27,97.31,47622.0,93.9443,93.9926,93.9443,93.9829,47622.0
2023-09-15 14:30:00,97.31,97.42,97.3,97.39,69347.0,93.9829,94.0892,93.9733,94.0602,69347.0
2023-09-15 14:40:00,97.39,97.47,97.37,97.45,27137.0,94.0602,94.1375,94.0409,94.1181,27137.0
2023-09-15 14:50:00,97.45,97.46,97.34,97.43,48399.0,94.1181,94.1278,94.0119,94.0988,48399.0
2023-09-15 15:00:00,97.42,97.42,97.34,97.4,57095.0,94.0892,94.0892,94.0119,94.0698,57095.0
2023-09-15 15:10:00,97.41,97.47,97.4,97.47,76299.0,94.0795,94.1375,94.0698,94.1375,76299.0
2023-09-15 15:20:00,97.47,97.48,97.43,97.48,64391.0,94.1375,94.1471,94.0988,94.1471,64391.0
2023-09-15 15:30:00,97.48,97.51,97.38,97.4,124687.0,94.1471,94.1761,94.0505,94.0698,124687.0
2023-09-15 15:40:00,97.4,97.45,97.37,97.44,204299.0,94.0698,94.1181,94.0409,94.1085,204299.0
2023-09-15 15:50:00,97.44,97.62,97.42,97.61,769240.0,94.1085,94.2823,94.0892,94.2727,769240.0
2023-09-18 09:30:00,97.68,97.7,97.32,97.42,131379.0,94.3403,94.3596,93.9926,94.0892,131379.0
2023-09-18 09:40:00,97.45,97.53,97.08,97.08,82579.0,94.1181,94.1954,93.7608,93.7608,82579.0
2023-09-18 09:50:00,97.08,97.35,97.04,97.29,54212.0,93.7608,94.0216,93.7222,93.9636,54212.0
2023-09-18 10:00:00,97.27,97.58,97.27,97.45,66965.0,93.9443,94.2437,93.9443,94.1181,66965.0
2023-09-18 10:10:00,97.44,97.58,97.39,97.51,43511.0,94.1085,94.2437,94.0602,94.1761,43511.0
2023-09-18 10:20:00,97.54,97.56,97.45,97.48,54093.0,94.2051,94.2244,94.1181,94.1471,54093.0
2023-09-18 10:30:00,97.47,97.67,97.46,97.47,76737.0,94.1375,94.3306,94.1278,94.1375,76737.0
2023-09-18 10:40:00,97.48,97.51,97.41,97.45,55707.0,94.1471,94.1761,94.0795,94.1181,55707.0
2023-09-18 10:50:00,97.44,97.55,97.42,97.49,51989.0,94.1085,94.2147,94.0892,94.1568,51989.0
2023-09-18 11:00:00,97.49,97.54,97.44,97.44,27048.0,94.1568,94.2051,94.1085,94.1085,27048.0
2023-09-18 11:10:00,97.45,97.48,97.38,97.41,31323.0,94.1181,94.1471,94.0505,94.0795,31323.0
2023-09-18 11:20:00,97.41,97.44,97.37,97.41,20137.0,94.0795,94.1085,94.0409,94.0795,20137.0
2023-09-18 11:30:00,97.41,97.47,97.37,97.44,27526.0,94.0795,94.1375,94.0409,94.1085,27526.0
2023-09-18 11:40:00,97.44,97.5,97.42,97.47,28261.0,94.1085,94.1664,94.0892,94.1375,28261.0
2023-09-18 11:50:00,97.48,97.52,97.45,97.51,44793.0,94.1471,94.1857,94.1181,94.1761,44793.0
2023-09-18 12:00:00,97.51,97.52,97.42,97.42,57227.0,94.1761,94.1857,94.0892,94.0892,57227.0
2023-09-18 12:10:00,97.43,97.43,97.35,97.39,36475.0,94.0988,94.0988,94.0216,94.0602,36475.0
2023-09-18 12:20:00,97.38,97.4,97.29,97.37,32035.0,94.0505,94.0698,93.9636,94.0409,32035.0
2023-09-18 12:30:00,97.38,97.45,97.37,97.42,21823.0,94.0505,94.1181,94.0409,94.0892,21823.0
2023-09-18 12:40:00,97.42,97.44,97.37,97.42,25292.0,94.0892,94.1085,94.0409,94.0892,25292.0
2023-09-18 12:50:00,97.43,97.45,97.41,97.42,19816.0,94.0988,94.1181,94.0795,94.0892,19816.0
2023-09-18 13:00:00,97.43,97.49,97.4,97.41,29333.0,94.0988,94.1568,94.0698,94.0795,29333.0
2023-09-18 13:10:00,97.4,97.41,97.35,97.37,16887.0,94.0698,94.0795,94.0216,94.0409,16887.0
2023-09-18 13:20:00,97.37,97.42,97.36,97.37,156988.0,94.0409,94.0892,94.0312,94.0409,156988.0
2023-09-18 13:30:00,97.37,97.42,97.36,97.39,33221.0,94.0409,94.0892,94.0312,94.0602,33221.0
2023-09-18 13:40:00,97.39,97.39,97.35,97.35,18374.0,94.0602,94.0602,94.0216,94.0216,18374.0
2023-09-18 13:50:00,97.35,97.37,97.28,97.29,29944.0,94.0216,94.0409,93.9539,93.9636,29944.0
2023-09-18 14:00:00,97.29,97.31,97.22,97.25,32978.0,93.9636,93.9829,93.896,93.925,32978.0
2023-09-18 14:10:00,97.25,97.32,97.22,97.27,43024.0,93.925,93.9926,93.896,93.9443,43024.0
2023-09-18 14:20:00,97.26,97.31,97.26,97.27,45778.0,93.9346,93.9829,93.9346,93.9443,45778.0
2023-09-18 14:30:00,97.27,97.3,97.26,97.26,39382.0,93.9443,93.9733,93.9346,93.9346,39382.0
2023-09-18 14:40:00,97.26,97.3,97.25,97.27,29544.0,93.9346,93.9733,93.925,93.9443,29544.0
2023-09-18 14:50:00,97.26,97.27,97.16,97.24,57176.0,93.9346,93.9443,93.8381,93.9153,57176.0
2023-09-18 15:00:00,97.24,97.35,97.22,97.32,114197.0,93.9153,94.0216,93.896,93.9926,114197.0
2023-09-18 15:10:00,97.33,97.34,97.24,97.25,131066.0,94.0022,94.0119,93.9153,93.925,131066.0
2023-09-18 15:20:00,97.24,97.26,97.2,97.25,47614.0,93.9153,93.9346,93.8767,93.925,47614.0
2023-09-18 15:30:00,97.25,97.25,97.16,97.17,85448.0,93.925,93.925,93.8381,93.8477,85448.0
2023-09-18 15:40:00,97.16,97.2,97.12,97.13,158565.0,93.8381,93.8767,93.7994,93.8091,158565.0
2023-09-18 15:50:00,97.1,97.12,97.02,97.03,176157.0,93.7801,93.7994,93.7028,93.7125,176157.0
2023-09-19 09:30:00,97.19,97.65,97.03,97.64,150898.0,93.867,94.3113,93.7125,94.3016,150898.0
2023-09-19 09:40:00,97.63,97.67,97.26,97.31,90323.0,94.292,94.3306,93.9346,93.9829,90323.0
2023-09-19 09:50:00,97.31,97.32,96.98,97.05,109386.0,93.9829,93.9926,93.6642,93.7318,109386.0
2023-09-19 10:00:00,97.04,97.12,96.85,96.91,40487.0,93.7222,93.7994,93.5386,93.5966,40487.0
2023-09-19 10:10:00,96.92,97.01,96.83,96.93,43522.0,93.6063,93.6932,93.5193,93.6159,43522.0
2023-09-19 10:20:00,96.94,97.0,96.9,96.98,39052.0,93.6256,93.6835,93.5869,93.6642,39052.0
2023-09-19 10:30:00,96.98,96.98,96.86,96.87,40573.0,93.6642,93.6642,93.5483,93.558,40573.0
2023-09-19 10:40:00,96.87,96.98,96.83,96.87,34462.0,93.558,93.6642,93.5193,93.558,34462.0
2023-09-19 10:50:00,96.85,96.89,96.82,96.86,40721.0,93.5386,93.5773,93.5097,93.5483,40721.0
2023-09-19 11:00:00,96.85,96.93,96.79,96.79,243195.0,93.5386,93.6159,93.4807,93.4807,243195.0
2023-09-19 11:10:00,96.79,96.81,96.7,96.72,514212.0,93.4807,93.5,93.3938,93.4131,514212.0
2023-09-19 11:20:00,96.73,96.84,96.71,96.84,73915.0,93.4228,93.529,93.4034,93.529,73915.0
2023-09-19 11:30:00,96.83,96.91,96.8,96.87,26174.0,93.5193,93.5966,93.4904,93.558,26174.0
2023-09-19 11:40:00,96.86,96.87,96.78,96.83,42218.0,93.5483,93.558,93.471,93.5193,42218.0
2023-09-19 11:50:00,96.82,96.91,96.81,96.88,38894.0,93.5097,93.5966,93.5,93.5676,38894.0
2023-09-19 12:00:00,96.87,96.89,96.68,96.7,42382.0,93.558,93.5773,93.3745,93.3938,42382.0
2023-09-19 12:10:00,96.71,96.73,96.67,96.7,20345.0,93.4034,93.4228,93.3648,93.3938,20345.0
2023-09-19 12:20:00,96.71,96.71,96.63,96.64,29259.0,93.4034,93.4034,93.3262,93.3358,29259.0
2023-09-19 12:30:00,96.63,96.63,96.57,96.58,20912.0,93.3262,93.3262,93.2682,93.2779,20912.0
2023-09-19 12:40:00,96.58,96.6,96.51,96.55,32234.0,93.2779,93.2972,93.2103,93.2489,32234.0
2023-09-19 12:50:00,96.57,96.66,96.52,96.65,50807.0,93.2682,93.3551,93.2199,93.3455,50807.0
2023-09-19 13:00:00,96.65,96.69,96.62,96.67,17781.0,93.3455,93.3841,93.3165,93.3648,17781.0
2023-09-19 13:10:00,96.66,96.71,96.62,96.69,36550.0,93.3551,93.4034,93.3165,93.3841,36550.0
2023-09-19 13:20:00,96.7,96.72,96.65,96.68,29292.0,93.3938,93.4131,93.3455,93.3745,29292.0
2023-09-19 13:30:00,96.69,96.79,96.69,96.79,25469.0,93.3841,93.4807,93.3841,93.4807,25469.0
2023-09-19 13:40:00,96.78,96.9,96.74,96.89,39986.0,93.471,93.5869,93.4324,93.5773,39986.0
2023-09-19 13:50:00,96.89,96.93,96.85,96.87,38853.0,93.5773,93.6159,93.5386,93.558,38853.0
2023-09-19 14:00:00,96.87,96.92,96.84,96.88,35668.0,93.558,93.6063,93.529,93.5676,35668.0
2023-09-19 14:10:00,96.88,96.91,96.82,96.84,33059.0,93.5676,93.5966,93.5097,93.529,33059.0
2023-09-19 14:20:00,96.84,96.86,96.8,96.81,35840.0,93.529,93.5483,93.4904,93.5,35840.0
2023-09-19 14:30:00,96.81,97.05,96.8,97.02,67619.0,93.5,93.7318,93.4904,93.7028,67619.0
2023-09-19 14:40:00,97.03,97.04,96.95,96.97,39933.0,93.7125,93.7222,93.6352,93.6545,39933.0
2023-09-19 14:50:00,96.95,96.95,96.83,96.84,77921.0,93.6352,93.6352,93.5193,93.529,77921.0
2023-09-19 15:00:00,96.83,96.88,96.82,96.84,41847.0,93.5193,93.5676,93.5097,93.529,41847.0
2023-09-19 15:10:00,96.85,96.89,96.82,96.87,59705.0,93.5386,93.5773,93.5097,93.558,59705.0
2023-09-19 15:20:00,96.87,96.97,96.83,96.95,34501.0,93.558,93.6545,93.5193,93.6352,34501.0
2023-09-19 15:30:00,96.95,96.95,96.85,96.92,58181.0,93.6352,93.6352,93.5386,93.6063,58181.0
2023-09-19 15:40:00,96.91,97.03,96.89,96.96,88714.0,93.5966,93.7125,93.5773,93.6449,88714.0
2023-09-19 15:50:00,96.95,96.95,96.78,96.81,277124.0,93.6352,93.6352,93.471,93.5,277124.0
2023-09-20 09:30:00,97.24,97.58,97.24,97.57,398099.0,93.9153,94.2437,93.9153,94.234,398099.0
2023-09-20 09:40:00,97.56,97.72,97.45,97.7,107886.0,94.2244,94.3789,94.1181,94.3596,107886.0
2023-09-20 09:50:00,97.7,97.76,97.66,97.71,55234.0,94.3596,94.4175,94.321,94.3692,55234.0
2023-09-20 10:00:00,97.74,97.81,97.64,97.67,77340.0,94.3982,94.4658,94.3016,94.3306,77340.0
2023-09-20 10:10:00,97.66,97.66,97.45,97.61,105203.0,94.321,94.321,94.1181,94.2727,105203.0
2023-09-20 10:20:00,97.62,97.65,97.53,97.56,45195.0,94.2823,94.3113,94.1954,94.2244,45195.0
2023-09-20 10:30:00,97.55,97.58,97.43,97.43,52078.0,94.2147,94.2437,94.0988,94.0988,52078.0
2023-09-20 10:40:00,97.43,97.45,97.37,97.38,30334.0,94.0988,94.1181,94.0409,94.0505,30334.0
2023-09-20 10:50:00,97.37,97.43,97.35,97.41,59336.0,94.0409,94.0988,94.0216,94.0795,59336.0
2023-09-20 11:00:00,97.4,97.49,97.4,97.49,52220.0,94.0698,94.1568,94.0698,94.1568,52220.0
2023-09-20 11:10:00,97.48,97.56,97.47,97.47,37019.0,94.1471,94.2244,94.1375,94.1375,37019.0
2023-09-20 11:20:00,97.46,97.46,97.38,97.38,47710.0,94.1278,94.1278,94.0505,94.0505,47710.0
2023-09-20 11:30:00,97.37,97.42,97.35,97.36,46708.0,94.0409,94.0892,94.0216,94.0312,46708.0
2023-09-20 11:40:00,97.35,97.38,97.31,97.34,42953.0,94.0216,94.0505,93.9829,94.0119,42953.0
2023-09-20 11:50:00,97.34,97.37,97.32,97.34,116723.0,94.0119,94.0409,93.9926,94.0119,116723.0
2023-09-20 12:00:00,97.34,97.36,97.27,97.29,61924.0,94.0119,94.0312,93.9443,93.9636,61924.0
2023-09-20 12:10:00,97.29,97.36,97.29,97.34,49009.0,93.9636,94.0312,93.9636,94.0119,49009.0
2023-09-20 12:20:00,97.34,97.39,97.34,97.38,59432.0,94.0119,94.0602,94.0119,94.0505,59432.0
2023-09-20 12:30:00,97.38,97.41,97.35,97.36,34490.0,94.0505,94.0795,94.0216,94.0312,34490.0
2023-09-20 12:40:00,97.36,97.38,97.3,97.31,77181.0,94.0312,94.0505,93.9733,93.9829,77181.0
2023-09-20 12:50:00,97.31,97.32,97.26,97.28,30269.0,93.9829,93.9926,93.9346,93.9539,30269.0
2023-09-20 13:00:00,97.28,97.28,97.21,97.21,42823.0,93.9539,93.9539,93.8863,93.8863,42823.0
2023-09-20 13:10:00,97.2,97.21,97.16,97.21,40539.0,93.8767,93.8863,93.8381,93.8863,40539.0
2023-09-20 13:20:00,97.21,97.25,97.15,97.16,42239.0,93.8863,93.925,93.8284,93.8381,42239.0
2023-09-20 13:30:00,97.15,97.18,97.09,97.09,134310.0,93.8284,93.8574,93.7704,93.7704,134310.0
2023-09-20 13:40:00,97.09,97.12,97.05,97.12,31604.0,93.7704,93.7994,93.7318,93.7994,31604.0
2023-09-20 13:50:00,97.11,97.24,97.11,97.22,74620.0,93.7898,93.9153,93.7898,93.896,74620.0
2023-09-20 14:00:00,97.21,97.22,96.8,96.93,127539.0,93.8863,93.896,93.4904,93.6159,127539.0
2023-09-20 14:10:00,96.92,97.11,96.86,97.04,151058.0,93.6063,93.7898,93.5483,93.7222,151058.0
2023-09-20 14:20:00,97.03,97.11,96.98,97.04,60715.0,93.7125,93.7898,93.6642,93.7222,60715.0
2023-09-20 14:30:00,97.03,97.27,96.97,97.15,141848.0,93.7125,93.9443,93.6545,93.8284,141848.0
2023-09-20 14:40:00,97.16,97.17,96.91,96.93,81995.0,93.8381,93.8477,93.5966,93.6159,81995.0
2023-09-20 14:50:00,96.93,96.97,96.78,96.84,92020.0,93.6159,93.6545,93.471,93.529,92020.0
2023-09-20 15:00:00,96.84,96.9,96.71,96.74,77935.0,93.529,93.5869,93.4034,93.4324,77935.0
2023-09-20 15:10:00,96.73,96.76,96.41,96.45,161131.0,93.4228,93.4517,93.1137,93.1523,161131.0
2023-09-20 15:20:00,96.46,96.6,96.42,96.58,63196.0,93.162,93.2972,93.1234,93.2779,63196.0
2023-09-20 15:30:00,96.59,96.59,96.25,96.28,105565.0,93.2875,93.2875,92.9592,92.9881,105565.0
2023-09-20 15:40:00,96.27,96.28,96.04,96.17,130356.0,92.9785,92.9881,92.7563,92.8819,130356.0
2023-09-20 15:50:00,96.16,96.21,95.96,95.98,301299.0,92.8722,92.9205,92.6791,92.6984,301299.0
2023-09-21 09:30:00,95.41,95.53,95.01,95.11,209651.0,92.1479,92.2638,91.7616,91.8581,209651.0
2023-09-21 09:40:00,95.1,95.12,94.89,95.0,164481.0,91.8485,91.8678,91.6457,91.7519,164481.0
2023-09-21 09:50:00,94.99,94.99,94.75,94.76,58851.0,91.7422,91.7422,91.5104,91.5201,58851.0
2023-09-21 10:00:00,94.76,95.03,94.75,95.03,116852.0,91.5201,91.7809,91.5104,91.7809,116852.0
2023-09-21 10:10:00,95.03,95.32,95.0,95.26,106953.0,91.7809,92.061,91.7519,92.003,106953.0
2023-09-21 10:20:00,95.25,95.35,95.11,95.12,56425.0,91.9934,92.0899,91.8581,91.8678,56425.0
2023-09-21 10:30:00,95.13,95.18,95.06,95.18,57225.0,91.8775,91.9257,91.8099,91.9257,57225.0
2023-09-21 10:40:00,95.18,95.22,95.07,95.13,49711.0,91.9257,91.9644,91.8195,91.8775,49711.0
2023-09-21 10:50:00,95.12,95.12,94.92,94.94,41673.0,91.8678,91.8678,91.6746,91.694,41673.0
2023-09-21 11:00:00,94.96,95.06,94.94,94.97,59340.0,91.7133,91.8099,91.694,91.7229,59340.0
2023-09-21 11:10:00,94.97,94.98,94.87,94.88,60078.0,91.7229,91.7326,91.6263,91.636,60078.0
2023-09-21 11:20:00,94.87,94.98,94.86,94.95,43788.0,91.6263,91.7326,91.6167,91.7036,43788.0
2023-09-21 11:30:00,94.94,95.2,94.93,95.13,43950.0,91.694,91.9451,91.6843,91.8775,43950.0
2023-09-21 11:40:00,95.13,95.25,95.07,95.23,54796.0,91.8775,91.9934,91.8195,91.974,54796.0
2023-09-21 11:50:00,95.24,95.26,95.16,95.18,87159.0,91.9837,92.003,91.9064,91.9257,87159.0
2023-09-21 12:00:00,95.18,95.18,95.08,95.13,53543.0,91.9257,91.9257,91.8292,91.8775,53543.0
2023-09-21 12:10:00,95.12,95.13,95.03,95.1,53077.0,91.8678,91.8775,91.7809,91.8485,53077.0
2023-09-21 12:20:00,95.09,95.13,95.05,95.09,70525.0,91.8388,91.8775,91.8002,91.8388,70525.0
2023-09-21 12:30:00,95.09,95.13,94.98,94.99,32481.0,91.8388,91.8775,91.7326,91.7422,32481.0
2023-09-21 12:40:00,94.99,95.01,94.93,95.0,39059.0,91.7422,91.7616,91.6843,91.7519,39059.0
2023-09-21 12:50:00,95.0,95.02,94.92,94.95,39956.0,91.7519,91.7712,91.6746,91.7036,39956.0
2023-09-21 13:00:00,94.94,95.06,94.91,95.03,37835.0,91.694,91.8099,91.665,91.7809,37835.0
2023-09-21 13:10:00,95.03,95.23,95.03,95.2,67684.0,91.7809,91.974,91.7809,91.9451,67684.0
2023-09-21 13:20:00,95.2,95.25,95.14,95.2,44996.0,91.9451,91.9934,91.8871,91.9451,44996.0
2023-09-21 13:30:00,95.2,95.28,95.19,95.21,44018.0,91.9451,92.0223,91.9354,91.9547,44018.0
2023-09-21 13:40:00,95.2,95.24,95.13,95.15,39877.0,91.9451,91.9837,91.8775,91.8968,39877.0
2023-09-21 13:50:00,95.15,95.19,95.11,95.17,170765.0,91.8968,91.9354,91.8581,91.9161,170765.0
2023-09-21 14:00:00,95.17,95.18,95.08,95.09,155811.0,91.9161,91.9257,91.8292,91.8388,155811.0
2023-09-21 14:10:00,95.09,95.18,95.09,95.09,79281.0,91.8388,91.9257,91.8388,91.8388,79281.0
2023-09-21 14:20:00,95.1,95.12,95.0,95.01,53459.0,91.8485,91.8678,91.7519,91.7616,53459.0
2023-09-21 14:30:00,95.0,95.08,94.95,95.04,170333.0,91.7519,91.8292,91.7036,91.7905,170333.0
2023-09-21 14:40:00,95.04,95.06,94.98,95.0,94644.0,91.7905,91.8099,91.7326,91.7519,94644.0
2023-09-21 14:50:00,94.99,95.0,94.93,94.93,51300.0,91.7422,91.7519,91.6843,91.6843,51300.0
2023-09-21 15:00:00,94.94,95.02,94.91,94.99,64537.0,91.694,91.7712,91.665,91.7422,64537.0
2023-09-21 15:10:00,94.98,94.98,94.85,94.88,93787.0,91.7326,91.7326,91.607,91.636,93787.0
2023-09-21 15:20:00,94.88,94.93,94.8,94.84,84742.0,91.636,91.6843,91.5587,91.5974,84742.0
2023-09-21 15:30:00,94.83,94.89,94.76,94.83,142267.0,91.5877,91.6457,91.5201,91.5877,142267.0
2023-09-21 15:40:00,94.83,94.84,94.74,94.75,122075.0,91.5877,91.5974,91.5008,91.5104,122075.0
2023-09-21 15:50:00,94.74,94.76,94.58,94.58,213426.0,91.5008,91.5201,91.3463,91.3463,213426.0
2023-09-22 09:30:00,94.86,95.25,94.86,95.08,182517.0,91.6167,91.9934,91.6167,91.8292,182517.0
2023-09-22 09:40:00,95.07,95.07,94.79,94.88,79326.0,91.8195,91.8195,91.5491,91.636,79326.0
2023-09-22 09:50:00,94.9,94.95,94.67,94.85,71379.0,91.6553,91.7036,91.4332,91.607,71379.0
2023-09-22 10:00:00,94.84,95.05,94.75,94.97,94360.0,91.5974,91.8002,91.5104,91.7229,94360.0
2023-09-22 10:10:00,94.98,94.99,94.65,94.72,150006.0,91.7326,91.7422,91.4139,91.4815,150006.0
2023-09-22 10:20:00,94.72,94.9,94.71,94.88,39464.0,91.4815,91.6553,91.4718,91.636,39464.0
2023-09-22 10:30:00,94.88,95.05,94.88,94.96,65057.0,91.636,91.8002,91.636,91.7133,65057.0
2023-09-22 10:40:00,94.96,94.98,94.9,94.96,26922.0,91.7133,91.7326,91.6553,91.7133,26922.0
2023-09-22 10:50:00,94.93,95.01,94.88,95.01,56724.0,91.6843,91.7616,91.636,91.7616,56724.0
2023-09-22 11:00:00,95.01,95.03,94.77,94.78,52768.0,91.7616,91.7809,91.5298,91.5394,52768.0
2023-09-22 11:10:00,94.78,94.8,94.73,94.75,54308.0,91.5394,91.5587,91.4911,91.5104,54308.0
2023-09-22 11:20:00,94.76,94.84,94.68,94.83,37393.0,91.5201,91.5974,91.4428,91.5877,37393.0
2023-09-22 11:30:00,94.82,94.88,94.74,94.88,45873.0,91.5781,91.636,91.5008,91.636,45873.0
2023-09-22 11:40:00,94.89,94.89,94.74,94.79,56337.0,91.6457,91.6457,91.5008,91.5491,56337.0
2023-09-22 11:50:00,94.8,94.84,94.66,94.66,98614.0,91.5587,91.5974,91.4235,91.4235,98614.0
2023-09-22 12:00:00,94.67,94.67,94.58,94.61,28685.0,91.4332,91.4332,91.3463,91.3752,28685.0
2023-09-22 12:10:00,94.6,94.76,94.58,94.75,26039.0,91.3656,91.5201,91.3463,91.5104,26039.0
2023-09-22 12:20:00,94.76,94.77,94.72,94.75,20216.0,91.5201,91.5298,91.4815,91.5104,20216.0
2023-09-22 12:30:00,94.75,94.87,94.74,94.87,24526.0,91.5104,91.6263,91.5008,91.6263,24526.0
2023-09-22 12:40:00,94.87,94.9,94.74,94.77,65230.0,91.6263,91.6553,91.5008,91.5298,65230.0
2023-09-22 12:50:00,94.77,94.8,94.73,94.75,44941.0,91.5298,91.5587,91.4911,91.5104,44941.0
2023-09-22 13:00:00,94.76,94.88,94.75,94.83,95826.0,91.5201,91.636,91.5104,91.5877,95826.0
2023-09-22 13:10:00,94.83,94.88,94.81,94.83,29662.0,91.5877,91.636,91.5684,91.5877,29662.0
2023-09-22 13:20:00,94.83,94.83,94.67,94.71,57907.0,91.5877,91.5877,91.4332,91.4718,57907.0
2023-09-22 13:30:00,94.7,94.76,94.57,94.62,31576.0,91.4622,91.5201,91.3366,91.3849,31576.0
2023-09-22 13:40:00,94.63,94.63,94.54,94.58,28348.0,91.3946,91.3946,91.3076,91.3463,28348.0
2023-09-22 13:50:00,94.57,94.64,94.56,94.6,34702.0,91.3366,91.4042,91.3269,91.3656,34702.0
2023-09-22 14:00:00,94.6,94.62,94.54,94.56,26582.0,91.3656,91.3849,91.3076,91.3269,26582.0
2023-09-22 14:10:00,94.55,94.55,94.38,94.4,52185.0,91.3173,91.3173,91.1531,91.1724,52185.0
2023-09-22 14:20:00,94.4,94.53,94.4,94.46,33001.0,91.1724,91.298,91.1724,91.2304,33001.0
2023-09-22 14:30:00,94.44,94.5,94.41,94.45,31579.0,91.211,91.269,91.1821,91.2207,31579.0
2023-09-22 14:40:00,94.43,94.5,94.39,94.5,51140.0,91.2014,91.269,91.1628,91.269,51140.0
2023-09-22 14:50:00,94.5,94.51,94.45,94.49,59864.0,91.269,91.2787,91.2207,91.2593,59864.0
2023-09-22 15:00:00,94.48,94.79,94.47,94.79,123351.0,91.2497,91.5491,91.24,91.5491,123351.0
2023-09-22 15:10:00,94.8,94.85,94.77,94.83,29602.0,91.5587,91.607,91.5298,91.5877,29602.0
2023-09-22 15:20:00,94.81,94.89,94.77,94.78,70921.0,91.5684,91.6457,91.5298,91.5394,70921.0
2023-09-22 15:30:00,94.77,94.81,94.66,94.68,44086.0,91.5298,91.5684,91.4235,91.4428,44086.0
2023-09-22 15:40:00,94.68,94.69,94.44,94.48,78965.0,91.4428,91.4525,91.211,91.2497,78965.0
2023-09-22 15:50:00,94.47,94.47,94.26,94.31,246670.0,91.24,91.24,91.0372,91.0855,246670.0
2023-09-25 09:30:00,93.87,94.22,93.8,94.13,446788.0,90.6605,90.9986,90.5929,90.9116,446788.0
2023-09-25 09:40:00,94.14,94.5,94.13,94.43,259822.0,90.9213,91.269,90.9116,91.2014,259822.0
2023-09-25 09:50:00,94.44,94.68,94.43,94.68,157113.0,91.211,91.4428,91.2014,91.4428,157113.0
2023-09-25 10:00:00,94.68,94.7,94.37,94.42,213452.0,91.4428,91.4622,91.1434,91.1917,213452.0
2023-09-25 10:10:00,94.43,94.49,94.34,94.38,133388.0,91.2014,91.2593,91.1145,91.1531,133388.0
2023-09-25 10:20:00,94.37,94.46,94.19,94.34,182363.0,91.1434,91.2304,90.9696,91.1145,182363.0
2023-09-25 10:30:00,94.34,94.46,94.29,94.44,93332.0,91.1145,91.2304,91.0662,91.211,93332.0
2023-09-25 10:40:00,94.43,94.43,94.31,94.37,75937.0,91.2014,91.2014,91.0855,91.1434,75937.0
2023-09-25 10:50:00,94.37,94.37,94.24,94.26,82744.0,91.1434,91.1434,91.0179,91.0372,82744.0
2023-09-25 11:00:00,94.27,94.52,94.25,94.51,100764.0,91.0469,91.2883,91.0275,91.2787,100764.0
2023-09-25 11:10:00,94.51,94.75,94.48,94.75,143516.0,91.2787,91.5104,91.2497,91.5104,143516.0
2023-09-25 11:20:00,94.76,94.77,94.62,94.63,97307.0,91.5201,91.5298,91.3849,91.3946,97307.0
2023-09-25 11:30:00,94.63,94.69,94.59,94.59,71882.0,91.3946,91.4525,91.3559,91.3559,71882.0
2023-09-25 11:40:00,94.59,94.78,94.58,94.72,81152.0,91.3559,91.5394,91.3463,91.4815,81152.0
2023-09-25 11:50:00,94.72,94.83,94.71,94.76,69212.0,91.4815,91.5877,91.4718,91.5201,69212.0
2023-09-25 12:00:00,94.77,94.8,94.72,94.73,102698.0,91.5298,91.5587,91.4815,91.4911,102698.0
2023-09-25 12:10:00,94.73,94.92,94.72,94.91,33268.0,91.4911,91.6746,91.4815,91.665,33268.0
2023-09-25 12:20:00,94.91,94.97,94.87,94.95,71931.0,91.665,91.7229,91.6263,91.7036,71931.0
2023-09-25 12:30:00,94.95,94.98,94.87,94.88,33805.0,91.7036,91.7326,91.6263,91.636,33805.0
2023-09-25 12:40:00,94.87,94.95,94.87,94.92,35493.0,91.6263,91.7036,91.6263,91.6746,35493.0
2023-09-25 12:50:00,94.91,94.91,94.76,94.85,58631.0,91.665,91.665,91.5201,91.607,58631.0
2023-09-25 13:00:00,94.84,94.89,94.75,94.87,51405.0,91.5974,91.6457,91.5104,91.6263,51405.0
2023-09-25 13:10:00,94.87,94.94,94.87,94.88,31750.0,91.6263,91.694,91.6263,91.636,31750.0
2023-09-25 13:20:00,94.89,94.9,94.64,94.71,69382.0,91.6457,91.6553,91.4042,91.4718,69382.0
2023-09-25 13:30:00,94.71,94.82,94.67,94.81,26844.0,91.4718,91.5781,91.4332,91.5684,26844.0
2023-09-25 13:40:00,94.81,94.81,94.72,94.78,59834.0,91.5684,91.5684,91.4815,91.5394,59834.0
2023-09-25 13:50:00,94.78,94.82,94.74,94.81,45004.0,91.5394,91.5781,91.5008,91.5684,45004.0
2023-09-25 14:00:00,94.82,94.87,94.78,94.79,46686.0,91.5781,91.6263,91.5394,91.5491,46686.0
2023-09-25 14:10:00,94.78,94.84,94.74,94.8,41048.0,91.5394,91.5974,91.5008,91.5587,41048.0
2023-09-25 14:20:00,94.8,94.81,94.72,94.77,49704.0,91.5587,91.5684,91.4815,91.5298,49704.0
2023-09-25 14:30:00,94.77,94.9,94.75,94.83,45017.0,91.5298,91.6553,91.5104,91.5877,45017.0
2023-09-25 14:40:00,94.83,94.86,94.72,94.76,69495.0,91.5877,91.6167,91.4815,91.5201,69495.0
2023-09-25 14:50:00,94.76,94.77,94.66,94.68,35379.0,91.5201,91.5298,91.4235,91.4428,35379.0
2023-09-25 15:00:00,94.68,94.68,94.5,94.54,67488.0,91.4428,91.4428,91.269,91.3076,67488.0
2023-09-25 15:10:00,94.53,94.79,94.52,94.75,124044.0,91.298,91.5491,91.2883,91.5104,124044.0
2023-09-25 15:20:00,94.75,94.79,94.61,94.69,66766.0,91.5104,91.5491,91.3752,91.4525,66766.0
2023-09-25 15:30:00,94.69,94.73,94.63,94.71,85161.0,91.4525,91.4911,91.3946,91.4718,85161.0
2023-09-25 15:40:00,94.71,94.77,94.67,94.75,54713.0,91.4718,91.5298,91.4332,91.5104,54713.0
2023-09-25 15:50:00,94.74,94.81,94.56,94.78,309692.0,91.5008,91.5684,91.3269,91.5394,309692.0
2023-09-26 09:30:00,93.7,94.02,93.56,94.0,156418.0,90.9437,91.2542,90.8078,91.2348,156418.0
2023-09-26 09:40:00,93.99,94.3,93.97,94.12,77071.0,91.2251,91.526,91.2057,91.3513,77071.0
2023-09-26 09:50:00,94.11,94.11,93.85,94.0,90557.0,91.3416,91.3416,91.0892,91.2348,90557.0
2023-09-26 10:00:00,93.99,94.08,93.74,93.83,98428.0,91.2251,91.3125,90.9825,91.0698,98428.0
2023-09-26 10:10:00,93.84,93.85,93.52,93.58,85433.0,91.0795,91.0892,90.7689,90.8272,85433.0
2023-09-26 10:20:00,93.58,93.85,93.53,93.84,155839.0,90.8272,91.0892,90.7787,91.0795,155839.0
2023-09-26 10:30:00,93.83,93.83,93.61,93.67,58751.0,91.0698,91.0698,90.8563,90.9145,58751.0
2023-09-26 10:40:00,93.66,93.86,93.66,93.75,37300.0,90.9048,91.0989,90.9048,90.9922,37300.0
2023-09-26 10:50:00,93.75,93.77,93.68,93.76,64840.0,90.9922,91.0116,90.9242,91.0019,64840.0
2023-09-26 11:00:00,93.78,93.84,93.64,93.68,143844.0,91.0213,91.0795,90.8854,90.9242,143844.0
2023-09-26 11:10:00,93.68,93.68,93.61,93.63,48902.0,90.9242,90.9242,90.8563,90.8757,48902.0
2023-09-26 11:20:00,93.62,93.62,93.41,93.41,25559.0,90.866,90.866,90.6622,90.6622,25559.0
2023-09-26 11:30:00,93.41,93.5,93.35,93.48,61791.0,90.6622,90.7495,90.6039,90.7301,61791.0
2023-09-26 11:40:00,93.49,93.52,93.38,93.4,61523.0,90.7398,90.7689,90.6331,90.6525,61523.0
2023-09-26 11:50:00,93.41,93.5,93.4,93.47,64666.0,90.6622,90.7495,90.6525,90.7204,64666.0
2023-09-26 12:00:00,93.47,93.54,93.4,93.54,39027.0,90.7204,90.7884,90.6525,90.7884,39027.0
2023-09-26 12:10:00,93.54,93.56,93.44,93.45,95607.0,90.7884,90.8078,90.6913,90.701,95607.0
2023-09-26 12:20:00,93.44,93.51,93.43,93.47,24959.0,90.6913,90.7592,90.6816,90.7204,24959.0
2023-09-26 12:30:00,93.48,93.48,93.42,93.44,56739.0,90.7301,90.7301,90.6719,90.6913,56739.0
2023-09-26 12:40:00,93.45,93.48,93.4,93.42,33318.0,90.701,90.7301,90.6525,90.6719,33318.0
2023-09-26 12:50:00,93.42,93.47,93.34,93.34,39426.0,90.6719,90.7204,90.5942,90.5942,39426.0
2023-09-26 13:00:00,93.35,93.42,93.26,93.41,83360.0,90.6039,90.6719,90.5166,90.6622,83360.0
2023-09-26 13:10:00,93.42,93.45,93.32,93.34,82488.0,90.6719,90.701,90.5748,90.5942,82488.0
2023-09-26 13:20:00,93.33,93.35,93.2,93.2,42323.0,90.5845,90.6039,90.4584,90.4584,42323.0
2023-09-26 13:30:00,93.2,93.26,93.12,93.14,116521.0,90.4584,90.5166,90.3807,90.4001,116521.0
2023-09-26 13:40:00,93.13,93.13,93.05,93.07,40536.0,90.3904,90.3904,90.3128,90.3322,40536.0
2023-09-26 13:50:00,93.08,93.22,93.08,93.21,41062.0,90.3419,90.4778,90.3419,90.4681,41062.0
2023-09-26 14:00:00,93.21,93.21,93.08,93.08,62710.0,90.4681,90.4681,90.3419,90.3419,62710.0
2023-09-26 14:10:00,93.08,93.12,93.01,93.02,149094.0,90.3419,90.3807,90.274,90.2837,149094.0
2023-09-26 14:20:00,93.02,93.11,93.01,93.03,134758.0,90.2837,90.371,90.274,90.2934,134758.0
2023-09-26 14:30:00,93.02,93.11,93.01,93.06,51460.0,90.2837,90.371,90.274,90.3225,51460.0
2023-09-26 14:40:00,93.06,93.1,93.02,93.08,62140.0,90.3225,90.3613,90.2837,90.3419,62140.0
2023-09-26 14:50:00,93.09,93.12,93.06,93.11,29805.0,90.3516,90.3807,90.3225,90.371,29805.0
2023-09-26 15:00:00,93.1,93.18,93.06,93.18,45031.0,90.3613,90.4389,90.3225,90.4389,45031.0
2023-09-26 15:10:00,93.18,93.18,93.0,93.02,58034.0,90.4389,90.4389,90.2642,90.2837,58034.0
2023-09-26 15:20:00,93.01,93.06,92.97,93.03,124454.0,90.274,90.3225,90.2351,90.2934,124454.0
2023-09-26 15:30:00,93.04,93.12,93.01,93.09,75517.0,90.3031,90.3807,90.274,90.3516,75517.0
2023-09-26 15:40:00,93.09,93.17,93.0,93.01,90107.0,90.3516,90.4292,90.2642,90.274,90107.0
2023-09-26 15:50:00,93.0,93.0,92.87,92.89,472706.0,90.2642,90.2642,90.1381,90.1575,472706.0
2023-09-27 09:30:00,93.59,93.98,93.51,93.88,259734.0,90.8369,91.2154,90.7592,91.1184,259734.0
2023-09-27 09:40:00,93.87,93.91,93.59,93.84,145531.0,91.1087,91.1475,90.8369,91.0795,145531.0
2023-09-27 09:50:00,93.84,94.21,93.82,94.2,67595.0,91.0795,91.4387,91.0601,91.4289,67595.0
2023-09-27 10:00:00,94.2,94.3,94.02,94.15,71259.0,91.4289,91.526,91.2542,91.3804,71259.0
2023-09-27 10:10:00,94.18,94.18,93.92,93.96,81336.0,91.4095,91.4095,91.1572,91.196,81336.0
2023-09-27 10:20:00,93.98,94.31,93.97,94.24,93064.0,91.2154,91.5357,91.2057,91.4678,93064.0
2023-09-27 10:30:00,94.23,94.29,94.09,94.24,153189.0,91.4581,91.5163,91.3222,91.4678,153189.0
2023-09-27 10:40:00,94.24,94.33,94.15,94.32,210728.0,91.4678,91.5551,91.3804,91.5454,210728.0
2023-09-27 10:50:00,94.3,94.3,93.83,93.88,63471.0,91.526,91.526,91.0698,91.1184,63471.0
2023-09-27 11:00:00,93.86,94.15,93.84,94.15,42858.0,91.0989,91.3804,91.0795,91.3804,42858.0
2023-09-27 11:10:00,94.14,94.14,94.0,94.03,40246.0,91.3707,91.3707,91.2348,91.2639,40246.0
2023-09-27 11:20:00,94.03,94.13,93.98,94.13,49173.0,91.2639,91.361,91.2154,91.361,49173.0
2023-09-27 11:30:00,94.12,94.16,94.01,94.02,48100.0,91.3513,91.3901,91.2445,91.2542,48100.0
2023-09-27 11:40:00,94.01,94.01,93.75,93.83,42109.0,91.2445,91.2445,90.9922,91.0698,42109.0
2023-09-27 11:50:00,93.84,93.89,93.79,93.83,25525.0,91.0795,91.1281,91.031,91.0698,25525.0
2023-09-27 12:00:00,93.81,93.81,93.51,93.53,58267.0,91.0504,91.0504,90.7592,90.7787,58267.0
2023-09-27 12:10:00,93.54,93.66,93.46,93.47,93880.0,90.7884,90.9048,90.7107,90.7204,93880.0
2023-09-27 12:20:00,93.46,93.47,93.34,93.45,94690.0,90.7107,90.7204,90.5942,90.701,94690.0
2023-09-27 12:30:00,93.46,93.57,93.42,93.53,100258.0,90.7107,90.8175,90.6719,90.7787,100258.0
2023-09-27 12:40:00,93.53,93.74,93.53,93.7,114074.0,90.7787,90.9825,90.7787,90.9437,114074.0
2023-09-27 12:50:00,93.7,93.71,93.53,93.56,92887.0,90.9437,90.9534,90.7787,90.8078,92887.0
2023-09-27 13:00:00,93.56,93.69,93.55,93.66,58080.0,90.8078,90.9339,90.7981,90.9048,58080.0
2023-09-27 13:10:00,93.67,93.68,93.4,93.48,104380.0,90.9145,90.9242,90.6525,90.7301,104380.0
2023-09-27 13:20:00,93.46,93.46,93.2,93.27,161653.0,90.7107,90.7107,90.4584,90.5263,161653.0
2023-09-27 13:30:00,93.25,93.36,93.22,93.27,104967.0,90.5069,90.6137,90.4778,90.5263,104967.0
2023-09-27 13:40:00,93.26,93.39,93.12,93.38,74683.0,90.5166,90.6428,90.3807,90.6331,74683.0
2023-09-27 13:50:00,93.38,93.53,93.37,93.53,102425.0,90.6331,90.7787,90.6234,90.7787,102425.0
2023-09-27 14:00:00,93.53,93.53,93.42,93.43,98947.0,90.7787,90.7787,90.6719,90.6816,98947.0
2023-09-27 14:10:00,93.42,93.6,93.4,93.56,85023.0,90.6719,90.8466,90.6525,90.8078,85023.0
2023-09-27 14:20:00,93.56,93.78,93.54,93.78,93464.0,90.8078,91.0213,90.7884,91.0213,93464.0
2023-09-27 14:30:00,93.78,94.03,93.78,94.03,94285.0,91.0213,91.2639,91.0213,91.2639,94285.0
2023-09-27 14:40:00,94.02,94.13,93.97,94.01,93701.0,91.2542,91.361,91.2057,91.2445,93701.0
2023-09-27 14:50:00,94.01,94.08,93.96,94.05,111715.0,91.2445,91.3125,91.196,91.2834,111715.0
2023-09-27 15:00:00,94.04,94.31,94.01,94.28,120762.0,91.2737,91.5357,91.2445,91.5066,120762.0
2023-09-27 15:10:00,94.28,94.35,94.12,94.15,191093.0,91.5066,91.5745,91.3513,91.3804,191093.0
2023-09-27 15:20:00,94.15,94.24,94.15,94.18,132328.0,91.3804,91.4678,91.3804,91.4095,132328.0
2023-09-27 15:30:00,94.17,94.19,94.01,94.04,129562.0,91.3998,91.4192,91.2445,91.2737,129562.0
2023-09-27 15:40:00,94.03,94.03,93.79,93.82,127414.0,91.2639,91.2639,91.031,91.0601,127414.0
2023-09-27 15:50:00,93.82,93.92,93.77,93.82,161730.0,91.0601,91.1572,91.0116,91.0601,161730.0
2023-09-28 09:30:00,93.96,94.54,93.96,94.52,363500.0,91.196,91.7589,91.196,91.7395,363500.0
2023-09-28 09:40:00,94.52,94.58,94.16,94.36,161381.0,91.7395,91.7978,91.3901,91.5842,161381.0
2023-09-28 09:50:00,94.39,94.7,94.39,94.68,144046.0,91.6134,91.9142,91.6134,91.8948,144046.0
2023-09-28 10:00:00,94.69,94.79,94.53,94.56,124887.0,91.9045,92.0016,91.7492,91.7784,124887.0
2023-09-28 10:10:00,94.55,94.68,94.35,94.53,98803.0,91.7686,91.8948,91.5745,91.7492,98803.0
2023-09-28 10:20:00,94.53,94.6,94.38,94.45,71775.0,91.7492,91.8172,91.6036,91.6716,71775.0
2023-09-28 10:30:00,94.46,94.58,94.24,94.58,93247.0,91.6813,91.7978,91.4678,91.7978,93247.0
2023-09-28 10:40:00,94.58,94.74,94.49,94.7,50609.0,91.7978,91.9531,91.7104,91.9142,50609.0
2023-09-28 10:50:00,94.7,94.74,94.63,94.71,47628.0,91.9142,91.9531,91.8463,91.9239,47628.0
2023-09-28 11:00:00,94.71,94.85,94.64,94.84,73650.0,91.9239,92.0598,91.856,92.0501,73650.0
2023-09-28 11:10:00,94.83,94.84,94.76,94.79,61626.0,92.0404,92.0501,91.9725,92.0016,61626.0
2023-09-28 11:20:00,94.78,95.07,94.78,95.06,113595.0,91.9919,92.2734,91.9919,92.2636,113595.0
2023-09-28 11:30:00,95.07,95.23,95.06,95.18,74132.0,92.2734,92.4286,92.2636,92.3801,74132.0
2023-09-28 11:40:00,95.18,95.35,95.17,95.31,78560.0,92.3801,92.5451,92.3704,92.5063,78560.0
2023-09-28 11:50:00,95.32,95.36,95.28,95.35,54830.0,92.516,92.5548,92.4772,92.5451,54830.0
2023-09-28 12:00:00,95.35,95.36,95.16,95.23,71525.0,92.5451,92.5548,92.3607,92.4286,71525.0
2023-09-28 12:10:00,95.24,95.33,95.2,95.31,230528.0,92.4384,92.5257,92.3995,92.5063,230528.0
2023-09-28 12:20:00,95.3,95.46,95.23,95.45,55863.0,92.4966,92.6519,92.4286,92.6422,55863.0
2023-09-28 12:30:00,95.46,95.49,95.3,95.36,103345.0,92.6519,92.681,92.4966,92.5548,103345.0
2023-09-28 12:40:00,95.38,95.44,95.17,95.18,181671.0,92.5742,92.6325,92.3704,92.3801,181671.0
2023-09-28 12:50:00,95.19,95.23,95.03,95.11,159178.0,92.3898,92.4286,92.2345,92.3122,159178.0
2023-09-28 13:00:00,95.11,95.17,95.0,95.16,136161.0,92.3122,92.3704,92.2054,92.3607,136161.0
2023-09-28 13:10:00,95.16,95.18,95.04,95.05,78367.0,92.3607,92.3801,92.2442,92.2539,78367.0
2023-09-28 13:20:00,95.05,95.14,94.98,94.99,78084.0,92.2539,92.3413,92.186,92.1957,78084.0
2023-09-28 13:30:00,94.98,94.99,94.85,94.94,151711.0,92.186,92.1957,92.0598,92.1472,151711.0
2023-09-28 13:40:00,94.95,94.99,94.85,94.97,71654.0,92.1569,92.1957,92.0598,92.1763,71654.0
2023-09-28 13:50:00,94.98,95.01,94.89,94.95,74639.0,92.186,92.2151,92.0986,92.1569,74639.0
2023-09-28 14:00:00,94.96,95.01,94.9,94.98,71627.0,92.1666,92.2151,92.1084,92.186,71627.0
2023-09-28 14:10:00,94.99,95.13,94.93,95.09,118479.0,92.1957,92.3316,92.1375,92.2928,118479.0
2023-09-28 14:20:00,95.09,95.12,95.02,95.06,97112.0,92.2928,92.3219,92.2248,92.2636,97112.0
2023-09-28 14:30:00,95.07,95.08,94.8,94.9,110439.0,92.2734,92.2831,92.0113,92.1084,110439.0
2023-09-28 14:40:00,94.9,95.02,94.88,94.93,95359.0,92.1084,92.2248,92.0889,92.1375,95359.0
2023-09-28 14:50:00,94.94,95.01,94.89,95.01,127905.0,92.1472,92.2151,92.0986,92.2151,127905.0
2023-09-28 15:00:00,95.02,95.09,95.0,95.08,128751.0,92.2248,92.2928,92.2054,92.2831,128751.0
2023-09-28 15:10:00,95.08,95.24,95.07,95.2,119997.0,92.2831,92.4384,92.2734,92.3995,119997.0
2023-09-28 15:20:00,95.21,95.26,95.18,95.19,137589.0,92.4092,92.4578,92.3801,92.3898,137589.0
2023-09-28 15:30:00,95.18,95.19,94.86,94.88,127663.0,92.3801,92.3898,92.0695,92.0889,127663.0
2023-09-28 15:40:00,94.87,95.03,94.86,94.88,171700.0,92.0792,92.2345,92.0695,92.0889,171700.0
2023-09-28 15:50:00,94.88,94.98,94.78,94.95,399852.0,92.0889,92.186,91.9919,92.1569,399852.0
2023-09-29 09:30:00,95.63,95.66,95.3,95.53,237219.0,92.8169,92.846,92.4966,92.7198,237219.0
2023-09-29 09:40:00,95.53,95.58,95.09,95.22,129228.0,92.7198,92.7683,92.2928,92.4189,129228.0
2023-09-29 09:50:00,95.2,95.45,95.2,95.4,75383.0,92.3995,92.6422,92.3995,92.5936,75383.0
2023-09-29 10:00:00,95.45,95.47,95.1,95.16,55179.0,92.6422,92.6616,92.3025,92.3607,55179.0
2023-09-29 10:10:00,95.16,95.19,94.93,95.06,64223.0,92.3607,92.3898,92.1375,92.2636,64223.0
2023-09-29 10:20:00,95.06,95.11,94.89,95.04,165446.0,92.2636,92.3122,92.0986,92.2442,165446.0
2023-09-29 10:30:00,95.03,95.25,95.03,95.2,77608.0,92.2345,92.4481,92.2345,92.3995,77608.0
2023-09-29 10:40:00,95.2,95.31,95.16,95.26,185196.0,92.3995,92.5063,92.3607,92.4578,185196.0
2023-09-29 10:50:00,95.25,95.33,95.1,95.1,203216.0,92.4481,92.5257,92.3025,92.3025,203216.0
2023-09-29 11:00:00,95.11,95.14,94.79,94.96,112425.0,92.3122,92.3413,92.0016,92.1666,112425.0
2023-09-29 11:10:00,94.95,95.14,94.95,95.11,197674.0,92.1569,92.3413,92.1569,92.3122,197674.0
2023-09-29 11:20:00,95.12,95.35,94.97,94.98,349628.0,92.3219,92.5451,92.1763,92.186,349628.0
2023-09-29 11:30:00,94.98,95.09,94.69,94.77,79643.0,92.186,92.2928,91.9045,91.9822,79643.0
2023-09-29 11:40:00,94.76,94.85,94.7,94.78,84495.0,91.9725,92.0598,91.9142,91.9919,84495.0
2023-09-29 11:50:00,94.78,94.84,94.63,94.84,63990.0,91.9919,92.0501,91.8463,92.0501,63990.0
2023-09-29 12:00:00,94.84,95.13,94.79,95.1,130573.0,92.0501,92.3316,92.0016,92.3025,130573.0
2023-09-29 12:10:00,95.1,95.15,94.9,95.09,109273.0,92.3025,92.351,92.1084,92.2928,109273.0
2023-09-29 12:20:00,95.08,95.17,95.02,95.03,81338.0,92.2831,92.3704,92.2248,92.2345,81338.0
2023-09-29 12:30:00,95.04,95.07,94.87,94.89,76658.0,92.2442,92.2734,92.0792,92.0986,76658.0
2023-09-29 12:40:00,94.89,94.99,94.73,94.75,62645.0,92.0986,92.1957,91.9434,91.9628,62645.0
2023-09-29 12:50:00,94.77,94.77,94.58,94.66,48923.0,91.9822,91.9822,91.7978,91.8754,48923.0
2023-09-29 13:00:00,94.65,94.65,94.25,94.29,59895.0,91.8657,91.8657,91.4775,91.5163,59895.0
2023-09-29 13:10:00,94.29,94.36,94.24,94.32,59640.0,91.5163,91.5842,91.4678,91.5454,59640.0
2023-09-29 13:20:00,94.32,94.49,94.31,94.48,50828.0,91.5454,91.7104,91.5357,91.7007,50828.0
2023-09-29 13:30:00,94.47,94.49,94.35,94.42,37874.0,91.691,91.7104,91.5745,91.6425,37874.0
2023-09-29 13:40:00,94.43,94.48,94.3,94.32,61068.0,91.6522,91.7007,91.526,91.5454,61068.0
2023-09-29 13:50:00,94.32,94.39,94.2,94.2,37902.0,91.5454,91.6134,91.4289,91.4289,37902.0
2023-09-29 14:00:00,94.2,94.37,94.17,94.26,53535.0,91.4289,91.5939,91.3998,91.4872,53535.0
2023-09-29 14:10:00,94.25,94.33,94.2,94.23,65354.0,91.4775,91.5551,91.4289,91.4581,65354.0
2023-09-29 14:20:00,94.22,94.36,94.14,94.16,63657.0,91.4484,91.5842,91.3707,91.3901,63657.0
2023-09-29 14:30:00,94.16,94.23,94.11,94.21,63874.0,91.3901,91.4581,91.3416,91.4387,63874.0
2023-09-29 14:40:00,94.21,94.39,94.2,94.3,64127.0,91.4387,91.6134,91.4289,91.526,64127.0
2023-09-29 14:50:00,94.3,94.56,94.27,94.54,72243.0,91.526,91.7784,91.4969,91.7589,72243.0
2023-09-29 15:00:00,94.55,94.61,94.37,94.43,70232.0,91.7686,91.8269,91.5939,91.6522,70232.0
2023-09-29 15:10:00,94.42,94.56,94.38,94.5,60641.0,91.6425,91.7784,91.6036,91.7201,60641.0
2023-09-29 15:20:00,94.5,94.52,94.36,94.43,73705.0,91.7201,91.7395,91.5842,91.6522,73705.0
2023-09-29 15:30:00,94.42,94.44,94.23,94.35,71056.0,91.6425,91.6619,91.4581,91.5745,71056.0
2023-09-29 15:40:00,94.34,94.44,94.24,94.44,113460.0,91.5648,91.6619,91.4678,91.6619,113460.0
2023-09-29 15:50:00,94.41,94.55,94.18,94.28,392840.0,91.6328,91.7686,91.4095,91.5066,392840.0
2023-10-02 09:30:00,94.16,94.33,93.95,94.04,286789.0,91.3901,91.5551,91.1863,91.2737,286789.0
2023-10-02 09:40:00,94.07,94.07,93.65,93.67,98627.0,91.3028,91.3028,90.8951,90.9145,98627.0
2023-10-02 09:50:00,93.65,93.76,93.52,93.73,37986.0,90.8951,91.0019,90.7689,90.9728,37986.0
2023-10-02 10:00:00,93.69,93.95,93.58,93.58,86199.0,90.9339,91.1863,90.8272,90.8272,86199.0
2023-10-02 10:10:00,93.56,93.66,93.46,93.5,65377.0,90.8078,90.9048,90.7107,90.7495,65377.0
2023-10-02 10:20:00,93.51,93.74,93.44,93.47,79610.0,90.7592,90.9825,90.6913,90.7204,79610.0
2023-10-02 10:30:00,93.46,93.59,93.36,93.43,72566.0,90.7107,90.8369,90.6137,90.6816,72566.0
2023-10-02 10:40:00,93.43,93.54,93.27,93.39,101057.0,90.6816,90.7884,90.5263,90.6428,101057.0
2023-10-02 10:50:00,93.37,93.41,93.24,93.34,56069.0,90.6234,90.6622,90.4972,90.5942,56069.0
2023-10-02 11:00:00,93.32,93.57,93.32,93.37,95070.0,90.5748,90.8175,90.5748,90.6234,95070.0
2023-10-02 11:10:00,93.37,93.51,93.32,93.45,59292.0,90.6234,90.7592,90.5748,90.701,59292.0
2023-10-02 11:20:00,93.43,93.65,93.41,93.59,52442.0,90.6816,90.8951,90.6622,90.8369,52442.0
2023-10-02 11:30:00,93.59,93.63,93.38,93.44,46793.0,90.8369,90.8757,90.6331,90.6913,46793.0
2023-10-02 11:40:00,93.43,93.44,93.2,93.25,103203.0,90.6816,90.6913,90.4584,90.5069,103203.0
2023-10-02 11:50:00,93.25,93.3,93.07,93.14,84223.0,90.5069,90.5554,90.3322,90.4001,84223.0
2023-10-02 12:00:00,93.11,93.13,92.91,92.96,105339.0,90.371,90.3904,90.1769,90.2254,105339.0
2023-10-02 12:10:00,92.96,93.11,92.93,93.0,55717.0,90.2254,90.371,90.1963,90.2642,55717.0
2023-10-02 12:20:00,93.0,93.12,92.96,93.02,60579.0,90.2642,90.3807,90.2254,90.2837,60579.0
2023-10-02 12:30:00,93.0,93.04,92.91,92.97,33886.0,90.2642,90.3031,90.1769,90.2351,33886.0
2023-10-02 12:40:00,92.96,93.02,92.83,92.83,40444.0,90.2254,90.2837,90.0992,90.0992,40444.0
2023-10-02 12:50:00,92.84,92.93,92.79,92.91,53392.0,90.109,90.1963,90.0604,90.1769,53392.0
2023-10-02 13:00:00,92.92,93.04,92.9,92.95,48576.0,90.1866,90.3031,90.1672,90.2157,48576.0
2023-10-02 13:10:00,92.96,93.07,92.86,93.05,52200.0,90.2254,90.3322,90.1284,90.3128,52200.0
2023-10-02 13:20:00,93.05,93.11,93.0,93.03,47569.0,90.3128,90.371,90.2642,90.2934,47569.0
2023-10-02 13:30:00,93.03,93.07,92.91,92.92,40420.0,90.2934,90.3322,90.1769,90.1866,40420.0
2023-10-02 13:40:00,92.92,93.04,92.91,93.01,94445.0,90.1866,90.3031,90.1769,90.274,94445.0
2023-10-02 13:50:00,93.02,93.14,92.97,92.99,48315.0,90.2837,90.4001,90.2351,90.2545,48315.0
2023-10-02 14:00:00,93.0,93.03,92.93,92.97,55301.0,90.2642,90.2934,90.1963,90.2351,55301.0
2023-10-02 14:10:00,92.99,93.18,92.93,92.94,110901.0,90.2545,90.4389,90.1963,90.206,110901.0
2023-10-02 14:20:00,92.94,92.94,92.76,92.77,72371.0,90.206,90.206,90.0313,90.041,72371.0
2023-10-02 14:30:00,92.77,92.86,92.71,92.72,85432.0,90.041,90.1284,89.9828,89.9925,85432.0
2023-10-02 14:40:00,92.71,92.75,92.66,92.72,54691.0,89.9828,90.0216,89.9342,89.9925,54691.0
2023-10-02 14:50:00,92.73,92.8,92.65,92.69,62354.0,90.0022,90.0701,89.9245,89.9634,62354.0
2023-10-02 15:00:00,92.68,92.77,92.58,92.71,131753.0,89.9537,90.041,89.8566,89.9828,131753.0
2023-10-02 15:10:00,92.71,92.78,92.62,92.68,61691.0,89.9828,90.0507,89.8954,89.9537,61691.0
2023-10-02 15:20:00,92.67,92.84,92.64,92.75,139322.0,89.944,90.109,89.9148,90.0216,139322.0
2023-10-02 15:30:00,92.75,92.81,92.67,92.79,89949.0,90.0216,90.0798,89.944,90.0604,89949.0
2023-10-02 15:40:00,92.79,92.85,92.74,92.78,136527.0,90.0604,90.1187,90.0119,90.0507,136527.0
2023-10-02 15:50:00,92.78,93.09,92.7,93.05,727476.0,90.0507,90.3516,89.9731,90.3128,727476.0
2023-10-03 09:30:00,92.52,92.77,92.4,92.4,142367.0,89.7984,90.041,89.6819,89.6819,142367.0
2023-10-03 09:40:00,92.39,92.7,92.25,92.66,211861.0,89.6722,89.9731,89.5363,89.9342,211861.0
2023-10-03 09:50:00,92.65,92.8,92.55,92.62,62669.0,89.9245,90.0701,89.8275,89.8954,62669.0
2023-10-03 10:00:00,92.61,92.61,92.02,92.05,176832.0,89.8857,89.8857,89.3131,89.3422,176832.0
2023-10-03 10:10:00,92.05,92.23,91.84,91.88,94960.0,89.3422,89.5169,89.1384,89.1772,94960.0
2023-10-03 10:20:00,91.87,92.0,91.8,91.8,261346.0,89.1675,89.2937,89.0995,89.0995,261346.0
2023-10-03 10:30:00,91.79,91.95,91.73,91.74,84850.0,89.0898,89.2451,89.0316,89.0413,84850.0
2023-10-03 10:40:00,91.73,91.83,91.6,91.64,57963.0,89.0316,89.1287,88.9054,88.9443,57963.0
2023-10-03 10:50:00,91.65,91.69,91.56,91.61,49907.0,88.954,88.9928,88.8666,88.9151,49907.0
2023-10-03 11:00:00,91.6,91.66,91.49,91.57,50686.0,88.9054,88.9637,88.7987,88.8763,50686.0
2023-10-03 11:10:00,91.59,91.77,91.53,91.76,48593.0,88.8957,89.0704,88.8375,89.0607,48593.0
2023-10-03 11:20:00,91.76,91.84,91.6,91.66,35222.0,89.0607,89.1384,88.9054,88.9637,35222.0
2023-10-03 11:30:00,91.63,91.71,91.46,91.53,43709.0,88.9345,89.0122,88.7695,88.8375,43709.0
2023-10-03 11:40:00,91.55,91.63,91.48,91.49,38612.0,88.8569,88.9345,88.789,88.7987,38612.0
2023-10-03 11:50:00,91.48,91.57,91.45,91.54,70121.0,88.789,88.8763,88.7598,88.8472,70121.0
2023-10-03 12:00:00,91.56,91.9,91.55,91.75,101362.0,88.8666,89.1966,88.8569,89.051,101362.0
2023-10-03 12:10:00,91.74,91.84,91.67,91.81,85921.0,89.0413,89.1384,88.9734,89.1093,85921.0
2023-10-03 12:20:00,91.8,91.89,91.68,91.89,79029.0,89.0995,89.1869,88.9831,89.1869,79029.0
2023-10-03 12:30:00,91.89,91.95,91.76,91.8,53365.0,89.1869,89.2451,89.0607,89.0995,53365.0
2023-10-03 12:40:00,91.8,91.89,91.68,91.78,60982.0,89.0995,89.1869,88.9831,89.0801,60982.0
2023-10-03 12:50:00,91.76,91.78,91.64,91.73,83089.0,89.0607,89.0801,88.9443,89.0316,83089.0
2023-10-03 13:00:00,91.73,91.88,91.71,91.72,45151.0,89.0316,89.1772,89.0122,89.0219,45151.0
2023-10-03 13:10:00,91.72,91.74,91.63,91.64,67928.0,89.0219,89.0413,88.9345,88.9443,67928.0
2023-10-03 13:20:00,91.63,91.65,91.53,91.59,64276.0,88.9345,88.954,88.8375,88.8957,64276.0
2023-10-03 13:30:00,91.59,91.59,91.47,91.5,79142.0,88.8957,88.8957,88.7793,88.8084,79142.0
2023-10-03 13:40:00,91.52,91.58,91.4,91.41,67608.0,88.8278,88.886,88.7113,88.721,67608.0
2023-10-03 13:50:00,91.42,91.43,91.29,91.31,52940.0,88.7307,88.7404,88.6045,88.624,52940.0
2023-10-03 14:00:00,91.31,91.36,91.19,91.22,52804.0,88.624,88.6725,88.5075,88.5366,52804.0
2023-10-03 14:10:00,91.23,91.28,91.16,91.24,110213.0,88.5463,88.5948,88.4784,88.556,110213.0
2023-10-03 14:20:00,91.22,91.3,91.18,91.27,104770.0,88.5366,88.6143,88.4978,88.5851,104770.0
2023-10-03 14:30:00,91.26,91.49,91.26,91.49,45575.0,88.5754,88.7987,88.5754,88.7987,45575.0
2023-10-03 14:40:00,91.49,91.54,91.44,91.5,77030.0,88.7987,88.8472,88.7501,88.8084,77030.0
2023-10-03 14:50:00,91.49,91.58,91.47,91.54,95276.0,88.7987,88.886,88.7793,88.8472,95276.0
2023-10-03 15:00:00,91.53,91.62,91.43,91.48,98581.0,88.8375,88.9248,88.7404,88.789,98581.0
2023-10-03 15:10:00,91.47,91.51,91.42,91.47,66237.0,88.7793,88.8181,88.7307,88.7793,66237.0
2023-10-03 15:20:00,91.47,91.52,91.4,91.42,123906.0,88.7793,88.8278,88.7113,88.7307,123906.0
2023-10-03 15:30:00,91.42,91.46,91.36,91.45,80790.0,88.7307,88.7695,88.6725,88.7598,80790.0
2023-10-03 15:40:00,91.46,91.63,91.44,91.58,126444.0,88.7695,88.9345,88.7501,88.886,126444.0
2023-10-03 15:50:00,91.56,91.62,91.44,91.52,324942.0,88.8666,88.9248,88.7501,88.8278,324942.0
2023-10-04 09:30:00,91.52,91.82,91.41,91.65,243239.0,88.8278,89.119,88.721,88.954,243239.0
2023-10-04 09:40:00,91.65,91.72,91.19,91.26,188090.0,88.954,89.0219,88.5075,88.5754,188090.0
2023-10-04 09:50:00,91.25,91.34,91.1,91.27,118930.0,88.5657,88.6531,88.4201,88.5851,118930.0
2023-10-04 10:00:00,91.25,91.31,90.92,91.02,90964.0,88.5657,88.624,88.2454,88.3425,90964.0
2023-10-04 10:10:00,91.03,91.08,90.85,90.97,79570.0,88.3522,88.4007,88.1775,88.294,79570.0
2023-10-04 10:20:00,90.98,90.99,90.64,90.66,56492.0,88.3037,88.3134,87.9737,87.9931,56492.0
2023-10-04 10:30:00,90.67,90.94,90.66,90.84,73341.0,88.0028,88.2648,87.9931,88.1678,73341.0
2023-10-04 10:40:00,90.84,90.93,90.59,90.6,51797.0,88.1678,88.2551,87.9251,87.9348,51797.0
2023-10-04 10:50:00,90.6,90.73,90.6,90.71,73880.0,87.9348,88.061,87.9348,88.0416,73880.0
2023-10-04 11:00:00,90.71,90.9,90.62,90.84,59592.0,88.0416,88.226,87.9543,88.1678,59592.0
2023-10-04 11:10:00,90.86,91.07,90.84,91.07,175318.0,88.1872,88.391,88.1678,88.391,175318.0
2023-10-04 11:20:00,91.08,91.26,90.99,91.25,69945.0,88.4007,88.5754,88.3134,88.5657,69945.0
2023-10-04 11:30:00,91.24,91.29,91.09,91.26,133305.0,88.556,88.6045,88.4104,88.5754,133305.0
2023-10-04 11:40:00,91.26,91.58,91.1,91.49,133214.0,88.5754,88.886,88.4201,88.7987,133214.0
2023-10-04 11:50:00,91.48,91.61,91.42,91.61,92814.0,88.789,88.9151,88.7307,88.9151,92814.0
2023-10-04 12:00:00,91.62,91.62,91.46,91.53,78185.0,88.9248,88.9248,88.7695,88.8375,78185.0
2023-10-04 12:10:00,91.53,91.75,91.53,91.75,79809.0,88.8375,89.051,88.8375,89.051,79809.0
2023-10-04 12:20:00,91.74,91.78,91.65,91.78,184689.0,89.0413,89.0801,88.954,89.0801,184689.0
2023-10-04 12:30:00,91.77,91.89,91.73,91.81,73143.0,89.0704,89.1869,89.0316,89.1093,73143.0
2023-10-04 12:40:00,91.81,91.84,91.67,91.8,67091.0,89.1093,89.1384,88.9734,89.0995,67091.0
2023-10-04 12:50:00,91.79,91.82,91.69,91.74,57090.0,89.0898,89.119,88.9928,89.0413,57090.0
2023-10-04 13:00:00,91.74,91.78,91.61,91.66,118431.0,89.0413,89.0801,88.9151,88.9637,118431.0
2023-10-04 13:10:00,91.65,91.66,91.57,91.6,37161.0,88.954,88.9637,88.8763,88.9054,37161.0
2023-10-04 13:20:00,91.6,91.63,91.42,91.43,77445.0,88.9054,88.9345,88.7307,88.7404,77445.0
2023-10-04 13:30:00,91.42,91.51,91.36,91.45,60512.0,88.7307,88.8181,88.6725,88.7598,60512.0
2023-10-04 13:40:00,91.45,91.54,91.39,91.52,46541.0,88.7598,88.8472,88.7016,88.8278,46541.0
2023-10-04 13:50:00,91.51,91.51,91.28,91.31,84136.0,88.8181,88.8181,88.5948,88.624,84136.0
2023-10-04 14:00:00,91.31,91.39,91.24,91.26,59938.0,88.624,88.7016,88.556,88.5754,59938.0
2023-10-04 14:10:00,91.25,91.42,91.24,91.41,48303.0,88.5657,88.7307,88.556,88.721,48303.0
2023-10-04 14:20:00,91.42,91.43,91.14,91.3,107720.0,88.7307,88.7404,88.459,88.6143,107720.0
2023-10-04 14:30:00,91.29,91.37,91.23,91.31,86326.0,88.6045,88.6822,88.5463,88.624,86326.0
2023-10-04 14:40:00,91.31,91.44,91.28,91.37,38474.0,88.624,88.7501,88.5948,88.6822,38474.0
2023-10-04 14:50:00,91.37,91.43,91.32,91.42,47384.0,88.6822,88.7404,88.6337,88.7307,47384.0
2023-10-04 15:00:00,91.42,91.52,91.39,91.51,73012.0,88.7307,88.8278,88.7016,88.8181,73012.0
2023-10-04 15:10:00,91.51,91.73,91.49,91.67,168602.0,88.8181,89.0316,88.7987,88.9734,168602.0
2023-10-04 15:20:00,91.66,91.73,91.61,91.65,69659.0,88.9637,89.0316,88.9151,88.954,69659.0
2023-10-04 15:30:00,91.66,91.93,91.66,91.85,144803.0,88.9637,89.2257,88.9637,89.1481,144803.0
2023-10-04 15:40:00,91.85,91.88,91.73,91.73,103893.0,89.1481,89.1772,89.0316,89.0316,103893.0
2023-10-04 15:50:00,91.72,91.77,91.57,91.72,287812.0,89.0219,89.0704,88.8763,89.0219,287812.0
2023-10-05 09:30:00,91.39,92.07,91.39,91.68,248450.0,88.7016,89.3616,88.7016,88.9831,248450.0
2023-10-05 09:40:00,91.7,91.72,91.37,91.54,111114.0,89.0025,89.0219,88.6822,88.8472,111114.0
2023-10-05 09:50:00,91.54,91.93,91.51,91.87,84306.0,88.8472,89.2257,88.8181,89.1675,84306.0
2023-10-05 10:00:00,91.88,91.88,91.59,91.78,93750.0,89.1772,89.1772,88.8957,89.0801,93750.0
2023-10-05 10:10:00,91.75,91.83,91.65,91.8,39931.0,89.051,89.1287,88.954,89.0995,39931.0
2023-10-05 10:20:00,91.82,91.83,91.56,91.68,54648.0,89.119,89.1287,88.8666,88.9831,54648.0
2023-10-05 10:30:00,91.68,91.7,91.16,91.19,85871.0,88.9831,89.0025,88.4784,88.5075,85871.0
2023-10-05 10:40:00,91.18,91.35,91.11,91.24,57772.0,88.4978,88.6628,88.4298,88.556,57772.0
2023-10-05 10:50:00,91.24,91.31,91.17,91.23,79263.0,88.556,88.624,88.4881,88.5463,79263.0
2023-10-05 11:00:00,91.21,91.23,91.05,91.09,38617.0,88.5269,88.5463,88.3716,88.4104,38617.0
2023-10-05 11:10:00,91.12,91.25,91.09,91.11,36658.0,88.4395,88.5657,88.4104,88.4298,36658.0
2023-10-05 11:20:00,91.11,91.27,91.07,91.09,45418.0,88.4298,88.5851,88.391,88.4104,45418.0
2023-10-05 11:30:00,91.1,91.27,91.03,91.2,104799.0,88.4201,88.5851,88.3522,88.5172,104799.0
2023-10-05 11:40:00,91.23,91.26,91.09,91.15,58620.0,88.5463,88.5754,88.4104,88.4687,58620.0
2023-10-05 11:50:00,91.14,91.2,91.03,91.08,71155.0,88.459,88.5172,88.3522,88.4007,71155.0
2023-10-05 12:00:00,91.07,91.16,91.05,91.1,52245.0,88.391,88.4784,88.3716,88.4201,52245.0
2023-10-05 12:10:00,91.12,91.22,91.03,91.09,51681.0,88.4395,88.5366,88.3522,88.4104,51681.0
2023-10-05 12:20:00,91.1,91.3,91.09,91.28,42469.0,88.4201,88.6143,88.4104,88.5948,42469.0
2023-10-05 12:30:00,91.3,91.36,91.23,91.26,44331.0,88.6143,88.6725,88.5463,88.5754,44331.0
2023-10-05 12:40:00,91.24,91.24,91.08,91.08,47975.0,88.556,88.556,88.4007,88.4007,47975.0
2023-10-05 12:50:00,91.09,91.18,91.05,91.12,24480.0,88.4104,88.4978,88.3716,88.4395,24480.0
2023-10-05 13:00:00,91.14,91.16,90.96,90.96,23218.0,88.459,88.4784,88.2843,88.2843,23218.0
2023-10-05 13:10:00,90.97,91.15,90.97,91.13,40370.0,88.294,88.4687,88.294,88.4493,40370.0
2023-10-05 13:20:00,91.13,91.25,91.11,91.25,44108.0,88.4493,88.5657,88.4298,88.5657,44108.0
2023-10-05 13:30:00,91.26,91.51,91.16,91.47,180176.0,88.5754,88.8181,88.4784,88.7793,180176.0
2023-10-05 13:40:00,91.47,91.58,91.44,91.52,31857.0,88.7793,88.886,88.7501,88.8278,31857.0
2023-10-05 13:50:00,91.52,91.56,91.45,91.54,40152.0,88.8278,88.8666,88.7598,88.8472,40152.0
2023-10-05 14:00:00,91.55,91.65,91.55,91.56,33770.0,88.8569,88.954,88.8569,88.8666,33770.0
2023-10-05 14:10:00,91.55,91.63,91.52,91.6,58816.0,88.8569,88.9345,88.8278,88.9054,58816.0
2023-10-05 14:20:00,91.6,91.6,91.43,91.51,39133.0,88.9054,88.9054,88.7404,88.8181,39133.0
2023-10-05 14:30:00,91.52,91.78,91.52,91.77,54363.0,88.8278,89.0801,88.8278,89.0704,54363.0
2023-10-05 14:40:00,91.77,91.8,91.66,91.7,72361.0,89.0704,89.0995,88.9637,89.0025,72361.0
2023-10-05 14:50:00,91.72,91.76,91.68,91.75,30659.0,89.0219,89.0607,88.9831,89.051,30659.0
2023-10-05 15:00:00,91.75,91.8,91.64,91.67,76943.0,89.051,89.0995,88.9443,88.9734,76943.0
2023-10-05 15:10:00,91.67,91.67,91.54,91.61,74675.0,88.9734,88.9734,88.8472,88.9151,74675.0
2023-10-05 15:20:00,91.61,91.7,91.57,91.7,59775.0,88.9151,89.0025,88.8763,89.0025,59775.0
2023-10-05 15:30:00,91.7,91.71,91.63,91.68,46299.0,89.0025,89.0122,88.9345,88.9831,46299.0
2023-10-05 15:40:00,91.68,91.79,91.68,91.7,79058.0,88.9831,89.0898,88.9831,89.0025,79058.0
2023-10-05 15:50:00,91.7,91.71,91.54,91.56,155969.0,89.0025,89.0122,88.8472,88.8666,155969.0
2023-10-06 09:30:00,90.95,91.43,90.95,91.16,327720.0,88.2745,88.7404,88.2745,88.4784,327720.0
2023-10-06 09:40:00,91.12,91.23,90.95,90.95,135668.0,88.4395,88.5463,88.2745,88.2745,135668.0
2023-10-06 09:50:00,90.94,91.15,90.82,91.0,127098.0,88.2648,88.4687,88.1484,88.3231,127098.0
2023-10-06 10:00:00,91.01,91.04,90.65,90.72,230481.0,88.3328,88.3619,87.9834,88.0513,230481.0
2023-10-06 10:10:00,90.69,90.82,90.58,90.62,71877.0,88.0222,88.1484,87.9154,87.9543,71877.0
2023-10-06 10:20:00,90.59,91.03,90.49,91.0,100389.0,87.9251,88.3522,87.8281,88.3231,100389.0
2023-10-06 10:30:00,91.02,91.24,91.01,91.23,115516.0,88.3425,88.556,88.3328,88.5463,115516.0
2023-10-06 10:40:00,91.23,91.29,91.05,91.06,73402.0,88.5463,88.6045,88.3716,88.3813,73402.0
2023-10-06 10:50:00,91.04,91.14,90.95,91.13,52147.0,88.3619,88.459,88.2745,88.4493,52147.0
2023-10-06 11:00:00,91.11,91.35,91.1,91.33,89382.0,88.4298,88.6628,88.4201,88.6434,89382.0
2023-10-06 11:10:00,91.33,91.51,91.29,91.37,128123.0,88.6434,88.8181,88.6045,88.6822,128123.0
2023-10-06 11:20:00,91.38,91.8,91.37,91.73,89631.0,88.6919,89.0995,88.6822,89.0316,89631.0
2023-10-06 11:30:00,91.75,92.15,91.74,92.15,167252.0,89.051,89.4392,89.0413,89.4392,167252.0
2023-10-06 11:40:00,92.15,92.49,92.14,92.48,107440.0,89.4392,89.7692,89.4295,89.7595,107440.0
2023-10-06 11:50:00,92.5,92.71,92.42,92.71,70765.0,89.779,89.9828,89.7013,89.9828,70765.0
2023-10-06 12:00:00,92.72,92.8,92.57,92.66,123162.0,89.9925,90.0701,89.8469,89.9342,123162.0
2023-10-06 12:10:00,92.65,92.67,92.52,92.58,116548.0,89.9245,89.944,89.7984,89.8566,116548.0
2023-10-06 12:20:00,92.59,92.59,92.29,92.34,83835.0,89.8663,89.8663,89.5751,89.6237,83835.0
2023-10-06 12:30:00,92.34,92.35,92.16,92.17,82679.0,89.6237,89.6334,89.449,89.4587,82679.0
2023-10-06 12:40:00,92.17,92.38,92.17,92.32,94487.0,89.4587,89.6625,89.4587,89.6042,94487.0
2023-10-06 12:50:00,92.33,92.34,92.17,92.23,132538.0,89.614,89.6237,89.4587,89.5169,132538.0
2023-10-06 13:00:00,92.22,92.29,92.19,92.23,35888.0,89.5072,89.5751,89.4781,89.5169,35888.0
2023-10-06 13:10:00,92.23,92.36,92.15,92.35,87670.0,89.5169,89.6431,89.4392,89.6334,87670.0
2023-10-06 13:20:00,92.35,92.46,92.32,92.41,48151.0,89.6334,89.7401,89.6042,89.6916,48151.0
2023-10-06 13:30:00,92.4,92.49,92.35,92.43,65464.0,89.6819,89.7692,89.6334,89.711,65464.0
2023-10-06 13:40:00,92.44,92.49,92.34,92.45,58182.0,89.7207,89.7692,89.6237,89.7304,58182.0
2023-10-06 13:50:00,92.45,92.51,92.37,92.5,36615.0,89.7304,89.7887,89.6528,89.779,36615.0
2023-10-06 14:00:00,92.5,92.54,92.41,92.53,73907.0,89.779,89.8178,89.6916,89.8081,73907.0
2023-10-06 14:10:00,92.52,92.62,92.48,92.49,75599.0,89.7984,89.8954,89.7595,89.7692,75599.0
2023-10-06 14:20:00,92.48,92.64,92.48,92.62,42847.0,89.7595,89.9148,89.7595,89.8954,42847.0
2023-10-06 14:30:00,92.63,92.7,92.58,92.68,62438.0,89.9051,89.9731,89.8566,89.9537,62438.0
2023-10-06 14:40:00,92.68,92.71,92.63,92.64,49932.0,89.9537,89.9828,89.9051,89.9148,49932.0
2023-10-06 14:50:00,92.64,92.64,92.51,92.55,51901.0,89.9148,89.9148,89.7887,89.8275,51901.0
2023-10-06 15:00:00,92.55,92.55,92.38,92.45,77992.0,89.8275,89.8275,89.6625,89.7304,77992.0
2023-10-06 15:10:00,92.45,92.45,92.31,92.37,60168.0,89.7304,89.7304,89.5945,89.6528,60168.0
2023-10-06 15:20:00,92.37,92.5,92.34,92.47,50392.0,89.6528,89.779,89.6237,89.7498,50392.0
2023-10-06 15:30:00,92.47,92.52,92.33,92.47,66188.0,89.7498,89.7984,89.614,89.7498,66188.0
2023-10-06 15:40:00,92.47,92.48,92.36,92.4,71791.0,89.7498,89.7595,89.6431,89.6819,71791.0
2023-10-06 15:50:00,92.38,92.38,92.12,92.16,193091.0,89.6625,89.6625,89.4101,89.449,193091.0
2023-10-09 09:30:00,91.58,92.02,91.58,91.98,195808.0,88.886,89.3131,88.886,89.2742,195808.0
2023-10-09 09:40:00,92.0,92.17,91.86,91.88,90834.0,89.2937,89.4587,89.1578,89.1772,90834.0
2023-10-09 09:50:00,91.87,91.88,91.67,91.85,75454.0,89.1675,89.1772,88.9734,89.1481,75454.0
2023-10-09 10:00:00,91.84,91.88,91.63,91.75,58311.0,89.1384,89.1772,88.9345,89.051,58311.0
2023-10-09 10:10:00,91.76,91.97,91.72,91.95,34310.0,89.0607,89.2645,89.0219,89.2451,34310.0
2023-10-09 10:20:00,91.95,92.07,91.92,92.03,33987.0,89.2451,89.3616,89.216,89.3228,33987.0
2023-10-09 10:30:00,92.02,92.12,92.0,92.05,37423.0,89.3131,89.4101,89.2937,89.3422,37423.0
2023-10-09 10:40:00,92.05,92.13,91.92,91.93,48453.0,89.3422,89.4198,89.216,89.2257,48453.0
2023-10-09 10:50:00,91.92,92.07,91.9,92.07,21750.0,89.216,89.3616,89.1966,89.3616,21750.0
2023-10-09 11:00:00,92.05,92.26,92.05,92.26,29398.0,89.3422,89.546,89.3422,89.546,29398.0
2023-10-09 11:10:00,92.25,92.33,92.21,92.32,32605.0,89.5363,89.614,89.4975,89.6042,32605.0
2023-10-09 11:20:00,92.32,92.51,92.29,92.49,23573.0,89.6042,89.7887,89.5751,89.7692,23573.0
2023-10-09 11:30:00,92.49,92.53,92.41,92.41,41107.0,89.7692,89.8081,89.6916,89.6916,41107.0
2023-10-09 11:40:00,92.41,92.41,92.26,92.31,47258.0,89.6916,89.6916,89.546,89.5945,47258.0
2023-10-09 11:50:00,92.31,92.42,92.3,92.42,60658.0,89.5945,89.7013,89.5848,89.7013,60658.0
2023-10-09 12:00:00,92.42,92.57,92.34,92.54,48689.0,89.7013,89.8469,89.6237,89.8178,48689.0
2023-10-09 12:10:00,92.52,92.55,92.48,92.54,51721.0,89.7984,89.8275,89.7595,89.8178,51721.0
2023-10-09 12:20:00,92.54,92.62,92.39,92.41,48204.0,89.8178,89.8954,89.6722,89.6916,48204.0
2023-10-09 12:30:00,92.42,92.45,92.36,92.38,30444.0,89.7013,89.7304,89.6431,89.6625,30444.0
2023-10-09 12:40:00,92.38,92.39,92.29,92.38,27421.0,89.6625,89.6722,89.5751,89.6625,27421.0
2023-10-09 12:50:00,92.39,92.4,92.26,92.32,30580.0,89.6722,89.6819,89.546,89.6042,30580.0
2023-10-09 13:00:00,92.33,92.36,92.27,92.35,32899.0,89.614,89.6431,89.5557,89.6334,32899.0
2023-10-09 13:10:00,92.35,92.46,92.32,92.44,23733.0,89.6334,89.7401,89.6042,89.7207,23733.0
2023-10-09 13:20:00,92.45,92.52,92.4,92.52,26086.0,89.7304,89.7984,89.6819,89.7984,26086.0
2023-10-09 13:30:00,92.53,92.72,92.53,92.71,49445.0,89.8081,89.9925,89.8081,89.9828,49445.0
2023-10-09 13:40:00,92.72,93.04,92.72,92.98,145585.0,89.9925,90.3031,89.9925,90.2448,145585.0
2023-10-09 13:50:00,92.99,93.08,92.99,93.05,71370.0,90.2545,90.3419,90.2545,90.3128,71370.0
2023-10-09 14:00:00,93.08,93.12,92.98,93.09,40325.0,90.3419,90.3807,90.2448,90.3516,40325.0
2023-10-09 14:10:00,93.1,93.17,93.09,93.12,54086.0,90.3613,90.4292,90.3516,90.3807,54086.0
2023-10-09 14:20:00,93.13,93.19,93.1,93.19,42291.0,90.3904,90.4487,90.3613,90.4487,42291.0
2023-10-09 14:30:00,93.18,93.19,93.03,93.09,50080.0,90.4389,90.4487,90.2934,90.3516,50080.0
2023-10-09 14:40:00,93.1,93.19,93.09,93.12,27864.0,90.3613,90.4487,90.3516,90.3807,27864.0
2023-10-09 14:50:00,93.13,93.2,93.09,93.13,33438.0,90.3904,90.4584,90.3516,90.3904,33438.0
2023-10-09 15:00:00,93.13,93.16,93.03,93.08,79971.0,90.3904,90.4195,90.2934,90.3419,79971.0
2023-10-09 15:10:00,93.07,93.12,92.97,92.98,83757.0,90.3322,90.3807,90.2351,90.2448,83757.0
2023-10-09 15:20:00,92.97,93.05,92.95,93.02,216102.0,90.2351,90.3128,90.2157,90.2837,216102.0
2023-10-09 15:30:00,93.01,93.01,92.86,92.86,54218.0,90.274,90.274,90.1284,90.1284,54218.0
2023-10-09 15:40:00,92.87,92.87,92.8,92.86,62535.0,90.1381,90.1381,90.0701,90.1284,62535.0
2023-10-09 15:50:00,92.84,92.93,92.81,92.92,151708.0,90.109,90.1963,90.0798,90.1866,151708.0
2023-10-10 09:30:00,93.26,93.54,93.25,93.47,238418.0,90.5166,90.7884,90.5069,90.7204,238418.0
2023-10-10 09:40:00,93.47,93.7,93.36,93.69,104368.0,90.7204,90.9437,90.6137,90.9339,104368.0
2023-10-10 09:50:00,93.72,93.81,93.69,93.81,57351.0,90.9631,91.0504,90.9339,91.0504,57351.0
2023-10-10 10:00:00,93.81,93.96,93.79,93.92,36325.0,91.0504,91.196,91.031,91.1572,36325.0
2023-10-10 10:10:00,93.93,94.13,93.9,94.12,35355.0,91.1669,91.361,91.1378,91.3513,35355.0
2023-10-10 10:20:00,94.15,94.22,94.12,94.15,35721.0,91.3804,91.4484,91.3513,91.3804,35721.0
2023-10-10 10:30:00,94.15,94.26,94.08,94.22,36797.0,91.3804,91.4872,91.3125,91.4484,36797.0
2023-10-10 10:40:00,94.22,94.28,94.13,94.18,206326.0,91.4484,91.5066,91.361,91.4095,206326.0
2023-10-10 10:50:00,94.18,94.24,94.1,94.16,45079.0,91.4095,91.4678,91.3319,91.3901,45079.0
2023-10-10 11:00:00,94.16,94.37,94.09,94.25,52847.0,91.3901,91.5939,91.3222,91.4775,52847.0
2023-10-10 11:10:00,94.26,94.45,94.25,94.44,49307.0,91.4872,91.6716,91.4775,91.6619,49307.0
2023-10-10 11:20:00,94.44,94.45,94.31,94.36,37203.0,91.6619,91.6716,91.5357,91.5842,37203.0
2023-10-10 11:30:00,94.35,94.41,94.29,94.33,33348.0,91.5745,91.6328,91.5163,91.5551,33348.0
2023-10-10 11:40:00,94.34,94.41,94.31,94.37,50589.0,91.5648,91.6328,91.5357,91.5939,50589.0
2023-10-10 11:50:00,94.37,94.48,94.36,94.44,25396.0,91.5939,91.7007,91.5842,91.6619,25396.0
2023-10-10 12:00:00,94.44,94.46,94.41,94.44,19164.0,91.6619,91.6813,91.6328,91.6619,19164.0
2023-10-10 12:10:00,94.43,94.5,94.42,94.49,60983.0,91.6522,91.7201,91.6425,91.7104,60983.0
2023-10-10 12:20:00,94.48,94.49,94.38,94.45,74458.0,91.7007,91.7104,91.6036,91.6716,74458.0
2023-10-10 12:30:00,94.47,94.52,94.44,94.45,125464.0,91.691,91.7395,91.6619,91.6716,125464.0
2023-10-10 12:40:00,94.47,94.48,94.43,94.44,32428.0,91.691,91.7007,91.6522,91.6619,32428.0
2023-10-10 12:50:00,94.43,94.49,94.43,94.48,40576.0,91.6522,91.7104,91.6522,91.7007,40576.0
2023-10-10 13:00:00,94.48,94.49,94.16,94.21,111683.0,91.7007,91.7104,91.3901,91.4387,111683.0
2023-10-10 13:10:00,94.21,94.23,94.04,94.18,47711.0,91.4387,91.4581,91.2737,91.4095,47711.0
2023-10-10 13:20:00,94.17,94.25,94.16,94.22,77218.0,91.3998,91.4775,91.3901,91.4484,77218.0
2023-10-10 13:30:00,94.23,94.28,94.16,94.28,88624.0,91.4581,91.5066,91.3901,91.5066,88624.0
2023-10-10 13:40:00,94.27,94.33,94.24,94.33,42390.0,91.4969,91.5551,91.4678,91.5551,42390.0
2023-10-10 13:50:00,94.33,94.33,94.2,94.27,70627.0,91.5551,91.5551,91.4289,91.4969,70627.0
2023-10-10 14:00:00,94.28,94.31,94.23,94.24,97981.0,91.5066,91.5357,91.4581,91.4678,97981.0
2023-10-10 14:10:00,94.23,94.24,94.08,94.16,60360.0,91.4581,91.4678,91.3125,91.3901,60360.0
2023-10-10 14:20:00,94.16,94.2,94.05,94.12,85606.0,91.3901,91.4289,91.2834,91.3513,85606.0
2023-10-10 14:30:00,94.12,94.24,94.11,94.18,96757.0,91.3513,91.4678,91.3416,91.4095,96757.0
2023-10-10 14:40:00,94.17,94.35,94.15,94.25,94627.0,91.3998,91.5745,91.3804,91.4775,94627.0
2023-10-10 14:50:00,94.25,94.26,94.1,94.15,84757.0,91.4775,91.4872,91.3319,91.3804,84757.0
2023-10-10 15:00:00,94.17,94.19,94.12,94.19,109399.0,91.3998,91.4192,91.3513,91.4192,109399.0
2023-10-10 15:10:00,94.19,94.19,94.07,94.09,85615.0,91.4192,91.4192,91.3028,91.3222,85615.0
2023-10-10 15:20:00,94.08,94.08,93.97,94.02,86635.0,91.3125,91.3125,91.2057,91.2542,86635.0
2023-10-10 15:30:00,94.01,94.07,93.95,93.98,115723.0,91.2445,91.3028,91.1863,91.2154,115723.0
2023-10-10 15:40:00,93.99,94.09,93.98,94.09,115875.0,91.2251,91.3222,91.2154,91.3222,115875.0
2023-10-10 15:50:00,94.09,94.12,93.89,93.92,207050.0,91.3222,91.3513,91.1281,91.1572,207050.0
2023-10-11 09:30:00,94.05,94.54,94.05,94.45,163492.0,91.2834,91.7589,91.2834,91.6716,163492.0
2023-10-11 09:40:00,94.46,94.67,94.46,94.57,72486.0,91.6813,91.8851,91.6813,91.7881,72486.0
2023-10-11 09:50:00,94.55,94.55,94.18,94.24,86703.0,91.7686,91.7686,91.4095,91.4678,86703.0
2023-10-11 10:00:00,94.25,94.3,94.12,94.24,53973.0,91.4775,91.526,91.3513,91.4678,53973.0
2023-10-11 10:10:00,94.24,94.25,94.04,94.09,72662.0,91.4678,91.4775,91.2737,91.3222,72662.0
2023-10-11 10:20:00,94.08,94.12,93.85,94.02,127827.0,91.3125,91.3513,91.0892,91.2542,127827.0
2023-10-11 10:30:00,94.02,94.06,93.82,93.91,43073.0,91.2542,91.2931,91.0601,91.1475,43073.0
2023-10-11 10:40:00,93.91,93.95,93.82,93.84,75992.0,91.1475,91.1863,91.0601,91.0795,75992.0
2023-10-11 10:50:00,93.86,94.07,93.86,94.07,95100.0,91.0989,91.3028,91.0989,91.3028,95100.0
2023-10-11 11:00:00,94.08,94.14,94.0,94.03,238700.0,91.3125,91.3707,91.2348,91.2639,238700.0
2023-10-11 11:10:00,94.04,94.05,93.68,93.72,64110.0,91.2737,91.2834,90.9242,90.9631,64110.0
2023-10-11 11:20:00,93.72,93.84,93.68,93.76,41755.0,90.9631,91.0795,90.9242,91.0019,41755.0
2023-10-11 11:30:00,93.78,93.89,93.78,93.82,45158.0,91.0213,91.1281,91.0213,91.0601,45158.0
2023-10-11 11:40:00,93.83,93.84,93.7,93.81,70702.0,91.0698,91.0795,90.9437,91.0504,70702.0
2023-10-11 11:50:00,93.81,93.9,93.75,93.76,32690.0,91.0504,91.1378,90.9922,91.0019,32690.0
2023-10-11 12:00:00,93.76,93.85,93.74,93.84,82392.0,91.0019,91.0892,90.9825,91.0795,82392.0
2023-10-11 12:10:00,93.85,93.85,93.62,93.67,73553.0,91.0892,91.0892,90.866,90.9145,73553.0
2023-10-11 12:20:00,93.66,93.66,93.44,93.52,44472.0,90.9048,90.9048,90.6913,90.7689,44472.0
2023-10-11 12:30:00,93.51,93.59,93.48,93.56,47164.0,90.7592,90.8369,90.7301,90.8078,47164.0
2023-10-11 12:40:00,93.56,93.58,93.47,93.52,96636.0,90.8078,90.8272,90.7204,90.7689,96636.0
2023-10-11 12:50:00,93.52,93.58,93.42,93.56,34668.0,90.7689,90.8272,90.6719,90.8078,34668.0
2023-10-11 13:00:00,93.57,93.61,93.5,93.61,34366.0,90.8175,90.8563,90.7495,90.8563,34366.0
2023-10-11 13:10:00,93.6,93.62,93.42,93.46,25217.0,90.8466,90.866,90.6719,90.7107,25217.0
2023-10-11 13:20:00,93.46,93.53,93.42,93.51,66638.0,90.7107,90.7787,90.6719,90.7592,66638.0
2023-10-11 13:30:00,93.51,93.51,93.39,93.41,23817.0,90.7592,90.7592,90.6428,90.6622,23817.0
2023-10-11 13:40:00,93.41,93.48,93.41,93.45,20815.0,90.6622,90.7301,90.6622,90.701,20815.0
2023-10-11 13:50:00,93.45,93.59,93.44,93.57,49332.0,90.701,90.8369,90.6913,90.8175,49332.0
2023-10-11 14:00:00,93.58,93.7,93.54,93.54,164059.0,90.8272,90.9437,90.7884,90.7884,164059.0
2023-10-11 14:10:00,93.56,93.69,93.53,93.63,38693.0,90.8078,90.9339,90.7787,90.8757,38693.0
2023-10-11 14:20:00,93.63,93.82,93.62,93.69,56751.0,90.8757,91.0601,90.866,90.9339,56751.0
2023-10-11 14:30:00,93.7,93.82,93.69,93.76,68451.0,90.9437,91.0601,90.9339,91.0019,68451.0
2023-10-11 14:40:00,93.76,93.83,93.75,93.8,30937.0,91.0019,91.0698,90.9922,91.0407,30937.0
2023-10-11 14:50:00,93.79,93.85,93.75,93.8,30745.0,91.031,91.0892,90.9922,91.0407,30745.0
2023-10-11 15:00:00,93.81,93.9,93.8,93.85,56906.0,91.0504,91.1378,91.0407,91.0892,56906.0
2023-10-11 15:10:00,93.86,93.89,93.76,93.83,89712.0,91.0989,91.1281,91.0019,91.0698,89712.0
2023-10-11 15:20:00,93.82,93.88,93.76,93.86,104479.0,91.0601,91.1184,91.0019,91.0989,104479.0
2023-10-11 15:30:00,93.85,93.93,93.83,93.91,57536.0,91.0892,91.1669,91.0698,91.1475,57536.0
2023-10-11 15:40:00,93.91,94.01,93.85,93.94,138269.0,91.1475,91.2445,91.0892,91.1766,138269.0
2023-10-11 15:50:00,93.94,94.08,93.9,94.06,247051.0,91.1766,91.3125,91.1378,91.2931,247051.0
2023-10-12 09:30:00,94.14,94.16,93.3,93.32,200750.0,91.3707,91.3901,90.5554,90.5748,200750.0
2023-10-12 09:40:00,93.31,93.34,93.04,93.05,83581.0,90.5651,90.5942,90.3031,90.3128,83581.0
2023-10-12 09:50:00,93.05,93.14,92.94,92.99,78489.0,90.3128,90.4001,90.206,90.2545,78489.0
2023-10-12 10:00:00,92.99,93.02,92.89,92.96,57226.0,90.2545,90.2837,90.1575,90.2254,57226.0
2023-10-12 10:10:00,92.94,93.04,92.87,92.96,88472.0,90.206,90.3031,90.1381,90.2254,88472.0
2023-10-12 10:20:00,92.96,93.21,92.95,93.04,79002.0,90.2254,90.4681,90.2157,90.3031,79002.0
2023-10-12 10:30:00,93.04,93.1,92.92,92.92,39438.0,90.3031,90.3613,90.1866,90.1866,39438.0
2023-10-12 10:40:00,92.91,92.96,92.79,92.86,37988.0,90.1769,90.2254,90.0604,90.1284,37988.0
2023-10-12 10:50:00,92.85,92.86,92.71,92.77,75682.0,90.1187,90.1284,89.9828,90.041,75682.0
2023-10-12 11:00:00,92.76,92.8,92.66,92.75,50874.0,90.0313,90.0701,89.9342,90.0216,50874.0
2023-10-12 11:10:00,92.73,92.83,92.69,92.79,55216.0,90.0022,90.0992,89.9634,90.0604,55216.0
2023-10-12 11:20:00,92.78,92.87,92.74,92.81,62084.0,90.0507,90.1381,90.0119,90.0798,62084.0
2023-10-12 11:30:00,92.8,92.85,92.76,92.84,29396.0,90.0701,90.1187,90.0313,90.109,29396.0
2023-10-12 11:40:00,92.83,92.83,92.61,92.62,31394.0,90.0992,90.0992,89.8857,89.8954,31394.0
2023-10-12 11:50:00,92.62,92.79,92.62,92.78,38403.0,89.8954,90.0604,89.8954,90.0507,38403.0
2023-10-12 12:00:00,92.78,92.88,92.68,92.77,47571.0,90.0507,90.1478,89.9537,90.041,47571.0
2023-10-12 12:10:00,92.79,92.94,92.75,92.9,70975.0,90.0604,90.206,90.0216,90.1672,70975.0
2023-10-12 12:20:00,92.9,92.97,92.84,92.95,62988.0,90.1672,90.2351,90.109,90.2157,62988.0
2023-10-12 12:30:00,92.95,92.96,92.86,92.93,43796.0,90.2157,90.2254,90.1284,90.1963,43796.0
2023-10-12 12:40:00,92.92,92.95,92.81,92.82,34689.0,90.1866,90.2157,90.0798,90.0895,34689.0
2023-10-12 12:50:00,92.82,92.82,92.68,92.73,31054.0,90.0895,90.0895,89.9537,90.0022,31054.0
2023-10-12 13:00:00,92.7,92.72,92.34,92.39,120932.0,89.9731,89.9925,89.6237,89.6722,120932.0
2023-10-12 13:10:00,92.36,92.39,92.26,92.31,96121.0,89.6431,89.6722,89.546,89.5945,96121.0
2023-10-12 13:20:00,92.3,92.34,92.13,92.13,33722.0,89.5848,89.6237,89.4198,89.4198,33722.0
2023-10-12 13:30:00,92.12,92.19,92.01,92.02,53979.0,89.4101,89.4781,89.3034,89.3131,53979.0
2023-10-12 13:40:00,92.02,92.03,91.93,91.99,41436.0,89.3131,89.3228,89.2257,89.284,41436.0
2023-10-12 13:50:00,92.0,92.0,91.88,91.9,46191.0,89.2937,89.2937,89.1772,89.1966,46191.0
2023-10-12 14:00:00,91.9,91.98,91.74,91.76,57112.0,89.1966,89.2742,89.0413,89.0607,57112.0
2023-10-12 14:10:00,91.75,91.85,91.68,91.71,56870.0,89.051,89.1481,88.9831,89.0122,56870.0
2023-10-12 14:20:00,91.71,92.02,91.71,92.02,94701.0,89.0122,89.3131,89.0122,89.3131,94701.0
2023-10-12 14:30:00,92.01,92.06,91.94,91.98,45651.0,89.3034,89.3519,89.2354,89.2742,45651.0
2023-10-12 14:40:00,91.98,92.12,91.95,92.1,58537.0,89.2742,89.4101,89.2451,89.3907,58537.0
2023-10-12 14:50:00,92.1,92.14,92.0,92.01,57337.0,89.3907,89.4295,89.2937,89.3034,57337.0
2023-10-12 15:00:00,92.03,92.19,92.02,92.17,69930.0,89.3228,89.4781,89.3131,89.4587,69930.0
2023-10-12 15:10:00,92.15,92.27,92.09,92.24,87101.0,89.4392,89.5557,89.381,89.5266,87101.0
2023-10-12 15:20:00,92.24,92.24,92.12,92.21,85436.0,89.5266,89.5266,89.4101,89.4975,85436.0
2023-10-12 15:30:00,92.22,92.33,92.2,92.31,68002.0,89.5072,89.614,89.4878,89.5945,68002.0
2023-10-12 15:40:00,92.31,92.32,92.19,92.26,291954.0,89.5945,89.6042,89.4781,89.546,291954.0
2023-10-12 15:50:00,92.26,92.38,92.24,92.28,185479.0,89.546,89.6625,89.5266,89.5654,185479.0
2023-10-13 09:30:00,92.54,92.75,92.32,92.5,201876.0,89.8178,90.0216,89.6042,89.779,201876.0
2023-10-13 09:40:00,92.53,92.62,92.09,92.14,54359.0,89.8081,89.8954,89.381,89.4295,54359.0
2023-10-13 09:50:00,92.19,92.32,92.1,92.16,60023.0,89.4781,89.6042,89.3907,89.449,60023.0
2023-10-13 10:00:00,92.06,92.18,91.89,91.97,66565.0,89.3519,89.4684,89.1869,89.2645,66565.0
2023-10-13 10:10:00,91.96,91.96,91.79,91.85,43794.0,89.2548,89.2548,89.0898,89.1481,43794.0
2023-10-13 10:20:00,91.86,91.98,91.85,91.87,32317.0,89.1578,89.2742,89.1481,89.1675,32317.0
2023-10-13 10:30:00,91.86,92.12,91.84,91.86,59671.0,89.1578,89.4101,89.1384,89.1578,59671.0
2023-10-13 10:40:00,91.88,91.94,91.79,91.91,54686.0,89.1772,89.2354,89.0898,89.2063,54686.0
2023-10-13 10:50:00,91.89,91.89,91.66,91.69,33160.0,89.1869,89.1869,88.9637,88.9928,33160.0
2023-10-13 11:00:00,91.69,91.69,91.39,91.54,45627.0,88.9928,88.9928,88.7016,88.8472,45627.0
2023-10-13 11:10:00,91.56,91.6,91.45,91.55,98266.0,88.8666,88.9054,88.7598,88.8569,98266.0
2023-10-13 11:20:00,91.55,91.62,91.42,91.59,98014.0,88.8569,88.9248,88.7307,88.8957,98014.0
2023-10-13 11:30:00,91.58,91.68,91.52,91.66,49432.0,88.886,88.9831,88.8278,88.9637,49432.0
2023-10-13 11:40:00,91.67,91.71,91.58,91.6,42994.0,88.9734,89.0122,88.886,88.9054,42994.0
2023-10-13 11:50:00,91.59,91.61,91.34,91.38,36171.0,88.8957,88.9151,88.6531,88.6919,36171.0
2023-10-13 12:00:00,91.38,91.51,91.34,91.45,40036.0,88.6919,88.8181,88.6531,88.7598,40036.0
2023-10-13 12:10:00,91.45,91.6,91.4,91.58,64959.0,88.7598,88.9054,88.7113,88.886,64959.0
2023-10-13 12:20:00,91.58,91.67,91.58,91.67,59366.0,88.886,88.9734,88.886,88.9734,59366.0
2023-10-13 12:30:00,91.66,91.71,91.58,91.59,96785.0,88.9637,89.0122,88.886,88.8957,96785.0
2023-10-13 12:40:00,91.58,91.64,91.44,91.44,65053.0,88.886,88.9443,88.7501,88.7501,65053.0
2023-10-13 12:50:00,91.43,91.5,91.29,91.46,31630.0,88.7404,88.8084,88.6045,88.7695,31630.0
2023-10-13 13:00:00,91.43,91.5,91.27,91.33,33953.0,88.7404,88.8084,88.5851,88.6434,33953.0
2023-10-13 13:10:00,91.34,91.4,91.23,91.27,64299.0,88.6531,88.7113,88.5463,88.5851,64299.0
2023-10-13 13:20:00,91.28,91.31,91.04,91.07,58354.0,88.5948,88.624,88.3619,88.391,58354.0
2023-10-13 13:30:00,91.04,91.1,90.99,91.02,59033.0,88.3619,88.4201,88.3134,88.3425,59033.0
2023-10-13 13:40:00,91.03,91.33,91.03,91.21,117697.0,88.3522,88.6434,88.3522,88.5269,117697.0
2023-10-13 13:50:00,91.21,91.27,91.18,91.22,46663.0,88.5269,88.5851,88.4978,88.5366,46663.0
2023-10-13 14:00:00,91.2,91.33,91.15,91.29,41920.0,88.5172,88.6434,88.4687,88.6045,41920.0
2023-10-13 14:10:00,91.26,91.36,91.25,91.3,38256.0,88.5754,88.6725,88.5657,88.6143,38256.0
2023-10-13 14:20:00,91.3,91.36,91.18,91.25,41533.0,88.6143,88.6725,88.4978,88.5657,41533.0
2023-10-13 14:30:00,91.25,91.34,91.17,91.24,84575.0,88.5657,88.6531,88.4881,88.556,84575.0
2023-10-13 14:40:00,91.21,91.26,91.11,91.15,69253.0,88.5269,88.5754,88.4298,88.4687,69253.0
2023-10-13 14:50:00,91.14,91.26,91.13,91.23,54697.0,88.459,88.5754,88.4493,88.5463,54697.0
2023-10-13 15:00:00,91.23,91.3,91.1,91.25,83699.0,88.5463,88.6143,88.4201,88.5657,83699.0
2023-10-13 15:10:00,91.23,91.36,91.2,91.25,88117.0,88.5463,88.6725,88.5172,88.5657,88117.0
2023-10-13 15:20:00,91.23,91.27,91.18,91.21,56360.0,88.5463,88.5851,88.4978,88.5269,56360.0
2023-10-13 15:30:00,91.21,91.3,91.18,91.21,97150.0,88.5269,88.6143,88.4978,88.5269,97150.0
2023-10-13 15:40:00,91.2,91.26,91.12,91.25,111840.0,88.5172,88.5754,88.4395,88.5657,111840.0
2023-10-13 15:50:00,91.24,91.24,91.15,91.21,206409.0,88.556,88.556,88.4687,88.5269,206409.0
2023-10-16 09:30:00,91.95,92.46,91.95,92.16,198167.0,89.2451,89.7401,89.2451,89.449,198167.0
2023-10-16 09:40:00,92.14,92.25,91.73,92.24,182665.0,89.4295,89.5363,89.0316,89.5266,182665.0
2023-10-16 09:50:00,92.24,92.5,92.18,92.21,108988.0,89.5266,89.779,89.4684,89.4975,108988.0
2023-10-16 10:00:00,92.24,92.25,92.02,92.15,77620.0,89.5266,89.5363,89.3131,89.4392,77620.0
2023-10-16 10:10:00,92.15,92.46,92.14,92.39,112260.0,89.4392,89.7401,89.4295,89.6722,112260.0
2023-10-16 10:20:00,92.41,92.66,92.4,92.65,76372.0,89.6916,89.9342,89.6819,89.9245,76372.0
2023-10-16 10:30:00,92.65,92.84,92.64,92.73,94397.0,89.9245,90.109,89.9148,90.0022,94397.0
2023-10-16 10:40:00,92.74,92.8,92.66,92.78,43369.0,90.0119,90.0701,89.9342,90.0507,43369.0
2023-10-16 10:50:00,92.79,92.9,92.75,92.89,58879.0,90.0604,90.1672,90.0216,90.1575,58879.0
2023-10-16 11:00:00,92.91,92.99,92.86,92.91,140506.0,90.1769,90.2545,90.1284,90.1769,140506.0
2023-10-16 11:10:00,92.92,92.92,92.8,92.81,46950.0,90.1866,90.1866,90.0701,90.0798,46950.0
2023-10-16 11:20:00,92.8,92.91,92.78,92.84,34275.0,90.0701,90.1769,90.0507,90.109,34275.0
2023-10-16 11:30:00,92.83,92.85,92.66,92.67,218434.0,90.0992,90.1187,89.9342,89.944,218434.0
2023-10-16 11:40:00,92.67,92.72,92.62,92.66,67781.0,89.944,89.9925,89.8954,89.9342,67781.0
2023-10-16 11:50:00,92.67,92.76,92.65,92.74,22757.0,89.944,90.0313,89.9245,90.0119,22757.0
2023-10-16 12:00:00,92.75,92.83,92.74,92.79,36845.0,90.0216,90.0992,90.0119,90.0604,36845.0
2023-10-16 12:10:00,92.79,92.8,92.69,92.78,70395.0,90.0604,90.0701,89.9634,90.0507,70395.0
2023-10-16 12:20:00,92.78,92.8,92.71,92.8,61203.0,90.0507,90.0701,89.9828,90.0701,61203.0
2023-10-16 12:30:00,92.79,92.86,92.79,92.83,61762.0,90.0604,90.1284,90.0604,90.0992,61762.0
2023-10-16 12:40:00,92.84,92.91,92.83,92.84,21345.0,90.109,90.1769,90.0992,90.109,21345.0
2023-10-16 12:50:00,92.85,92.87,92.72,92.83,38658.0,90.1187,90.1381,89.9925,90.0992,38658.0
2023-10-16 13:00:00,92.83,92.96,92.81,92.95,45177.0,90.0992,90.2254,90.0798,90.2157,45177.0
2023-10-16 13:10:00,92.95,93.01,92.82,92.82,29349.0,90.2157,90.274,90.0895,90.0895,29349.0
2023-10-16 13:20:00,92.82,92.88,92.57,92.86,96008.0,90.0895,90.1478,89.8469,90.1284,96008.0
2023-10-16 13:30:00,92.87,92.92,92.81,92.91,40216.0,90.1381,90.1866,90.0798,90.1769,40216.0
2023-10-16 13:40:00,92.92,93.01,92.92,92.98,37301.0,90.1866,90.274,90.1866,90.2448,37301.0
2023-10-16 13:50:00,92.98,93.01,92.93,92.99,70907.0,90.2448,90.274,90.1963,90.2545,70907.0
2023-10-16 14:00:00,93.0,93.0,92.91,92.96,123348.0,90.2642,90.2642,90.1769,90.2254,123348.0
2023-10-16 14:10:00,92.95,92.98,92.87,92.91,35676.0,90.2157,90.2448,90.1381,90.1769,35676.0
2023-10-16 14:20:00,92.91,92.92,92.79,92.8,44182.0,90.1769,90.1866,90.0604,90.0701,44182.0
2023-10-16 14:30:00,92.79,92.85,92.74,92.78,33854.0,90.0604,90.1187,90.0119,90.0507,33854.0
2023-10-16 14:40:00,92.78,92.84,92.77,92.8,87053.0,90.0507,90.109,90.041,90.0701,87053.0
2023-10-16 14:50:00,92.81,92.89,92.8,92.89,49991.0,90.0798,90.1575,90.0701,90.1575,49991.0
2023-10-16 15:00:00,92.89,92.91,92.8,92.89,67987.0,90.1575,90.1769,90.0701,90.1575,67987.0
2023-10-16 15:10:00,92.89,92.92,92.83,92.87,64735.0,90.1575,90.1866,90.0992,90.1381,64735.0
2023-10-16 15:20:00,92.88,92.96,92.88,92.95,51606.0,90.1478,90.2254,90.1478,90.2157,51606.0
2023-10-16 15:30:00,92.94,92.97,92.82,92.87,80503.0,90.206,90.2351,90.0895,90.1381,80503.0
2023-10-16 15:40:00,92.87,92.91,92.82,92.86,91521.0,90.1381,90.1769,90.0895,90.1284,91521.0
2023-10-16 15:50:00,92.85,92.93,92.78,92.83,222761.0,90.1187,90.1963,90.0507,90.0992,222761.0
2023-10-17 09:30:00,92.24,93.34,92.23,93.29,380324.0,89.5266,90.5942,89.5169,90.5457,380324.0
2023-10-17 09:40:00,93.29,93.44,93.22,93.23,151423.0,90.5457,90.6913,90.4778,90.4875,151423.0
2023-10-17 09:50:00,93.25,93.38,93.19,93.37,81936.0,90.5069,90.6331,90.4487,90.6234,81936.0
2023-10-17 10:00:00,93.37,93.61,93.15,93.6,132887.0,90.6234,90.8563,90.4098,90.8466,132887.0
2023-10-17 10:10:00,93.6,93.93,93.57,93.93,77471.0,90.8466,91.1669,90.8175,91.1669,77471.0
2023-10-17 10:20:00,93.94,93.94,93.73,93.77,72536.0,91.1766,91.1766,90.9728,91.0116,72536.0
2023-10-17 10:30:00,93.79,93.93,93.68,93.88,61008.0,91.031,91.1669,90.9242,91.1184,61008.0
2023-10-17 10:40:00,93.88,93.91,93.77,93.81,71760.0,91.1184,91.1475,91.0116,91.0504,71760.0
2023-10-17 10:50:00,93.83,93.92,93.77,93.9,60600.0,91.0698,91.1572,91.0116,91.1378,60600.0
2023-10-17 11:00:00,93.9,94.0,93.78,93.84,89792.0,91.1378,91.2348,91.0213,91.0795,89792.0
2023-10-17 11:10:00,93.88,94.14,93.86,94.13,93041.0,91.1184,91.3707,91.0989,91.361,93041.0
2023-10-17 11:20:00,94.13,94.2,94.06,94.09,61613.0,91.361,91.4289,91.2931,91.3222,61613.0
2023-10-17 11:30:00,94.09,94.36,94.07,94.36,111599.0,91.3222,91.5842,91.3028,91.5842,111599.0
2023-10-17 11:40:00,94.35,94.48,94.32,94.44,71637.0,91.5745,91.7007,91.5454,91.6619,71637.0
2023-10-17 11:50:00,94.45,94.49,94.39,94.47,83064.0,91.6716,91.7104,91.6134,91.691,83064.0
2023-10-17 12:00:00,94.46,94.54,94.37,94.43,97966.0,91.6813,91.7589,91.5939,91.6522,97966.0
2023-10-17 12:10:00,94.44,94.54,94.39,94.51,218377.0,91.6619,91.7589,91.6134,91.7298,218377.0
2023-10-17 12:20:00,94.51,94.71,94.49,94.71,122031.0,91.7298,91.9239,91.7104,91.9239,122031.0
2023-10-17 12:30:00,94.71,94.72,94.4,94.4,73187.0,91.9239,91.9336,91.6231,91.6231,73187.0
2023-10-17 12:40:00,94.41,94.42,94.25,94.38,34477.0,91.6328,91.6425,91.4775,91.6036,34477.0
2023-10-17 12:50:00,94.38,94.41,94.22,94.28,82350.0,91.6036,91.6328,91.4484,91.5066,82350.0
2023-10-17 13:00:00,94.26,94.36,94.24,94.36,52344.0,91.4872,91.5842,91.4678,91.5842,52344.0
2023-10-17 13:10:00,94.34,94.39,94.3,94.38,42765.0,91.5648,91.6134,91.526,91.6036,42765.0
2023-10-17 13:20:00,94.37,94.42,94.3,94.34,60552.0,91.5939,91.6425,91.526,91.5648,60552.0
2023-10-17 13:30:00,94.33,94.34,94.13,94.23,74054.0,91.5551,91.5648,91.361,91.4581,74054.0
2023-10-17 13:40:00,94.23,94.27,94.2,94.26,67094.0,91.4581,91.4969,91.4289,91.4872,67094.0
2023-10-17 13:50:00,94.26,94.27,94.02,94.09,74978.0,91.4872,91.4969,91.2542,91.3222,74978.0
2023-10-17 14:00:00,94.09,94.16,94.07,94.14,44624.0,91.3222,91.3901,91.3028,91.3707,44624.0
2023-10-17 14:10:00,94.14,94.21,94.07,94.07,68239.0,91.3707,91.4387,91.3028,91.3028,68239.0
2023-10-17 14:20:00,94.07,94.18,94.07,94.14,45023.0,91.3028,91.4095,91.3028,91.3707,45023.0
2023-10-17 14:30:00,94.14,94.22,94.08,94.22,72765.0,91.3707,91.4484,91.3125,91.4484,72765.0
2023-10-17 14:40:00,94.21,94.28,94.15,94.2,84303.0,91.4387,91.5066,91.3804,91.4289,84303.0
2023-10-17 14:50:00,94.2,94.2,93.91,94.0,126955.0,91.4289,91.4289,91.1475,91.2348,126955.0
2023-10-17 15:00:00,93.99,94.09,93.93,94.06,104223.0,91.2251,91.3222,91.1669,91.2931,104223.0
2023-10-17 15:10:00,94.06,94.1,94.02,94.05,98186.0,91.2931,91.3319,91.2542,91.2834,98186.0
2023-10-17 15:20:00,94.06,94.14,94.05,94.14,91370.0,91.2931,91.3707,91.2834,91.3707,91370.0
2023-10-17 15:30:00,94.14,94.15,94.04,94.07,117224.0,91.3707,91.3804,91.2737,91.3028,117224.0
2023-10-17 15:40:00,94.07,94.1,93.95,94.01,111854.0,91.3028,91.3319,91.1863,91.2445,111854.0
2023-10-17 15:50:00,94.01,94.05,93.88,93.93,349016.0,91.2445,91.2834,91.1184,91.1669,349016.0
2023-10-18 09:30:00,93.25,93.3,92.59,92.73,215349.0,90.5069,90.5554,89.8663,90.0022,215349.0
2023-10-18 09:40:00,92.7,92.76,92.51,92.7,107372.0,89.9731,90.0313,89.7887,89.9731,107372.0
2023-10-18 09:50:00,92.67,92.68,92.49,92.61,74233.0,89.944,89.9537,89.7692,89.8857,74233.0
2023-10-18 10:00:00,92.61,92.85,92.44,92.77,102153.0,89.8857,90.1187,89.7207,90.041,102153.0
2023-10-18 10:10:00,92.78,93.04,92.71,93.04,71712.0,90.0507,90.3031,89.9828,90.3031,71712.0
2023-10-18 10:20:00,93.05,93.13,92.83,92.83,50641.0,90.3128,90.3904,90.0992,90.0992,50641.0
2023-10-18 10:30:00,92.84,92.99,92.68,92.73,99593.0,90.109,90.2545,89.9537,90.0022,99593.0
2023-10-18 10:40:00,92.71,92.74,92.62,92.65,71512.0,89.9828,90.0119,89.8954,89.9245,71512.0
2023-10-18 10:50:00,92.65,92.67,92.52,92.59,86477.0,89.9245,89.944,89.7984,89.8663,86477.0
2023-10-18 11:00:00,92.59,92.7,92.54,92.54,57158.0,89.8663,89.9731,89.8178,89.8178,57158.0
2023-10-18 11:10:00,92.55,92.71,92.5,92.68,110354.0,89.8275,89.9828,89.779,89.9537,110354.0
2023-10-18 11:20:00,92.68,92.81,92.57,92.71,79157.0,89.9537,90.0798,89.8469,89.9828,79157.0
2023-10-18 11:30:00,92.71,92.73,92.59,92.6,38592.0,89.9828,90.0022,89.8663,89.876,38592.0
2023-10-18 11:40:00,92.62,92.65,92.46,92.48,101089.0,89.8954,89.9245,89.7401,89.7595,101089.0
2023-10-18 11:50:00,92.48,92.63,92.46,92.57,55425.0,89.7595,89.9051,89.7401,89.8469,55425.0
2023-10-18 12:00:00,92.58,92.77,92.5,92.62,121246.0,89.8566,90.041,89.779,89.8954,121246.0
2023-10-18 12:10:00,92.63,92.65,92.42,92.46,73748.0,89.9051,89.9245,89.7013,89.7401,73748.0
2023-10-18 12:20:00,92.45,92.53,92.37,92.5,166793.0,89.7304,89.8081,89.6528,89.779,166793.0
2023-10-18 12:30:00,92.5,92.56,92.45,92.45,122439.0,89.779,89.8372,89.7304,89.7304,122439.0
2023-10-18 12:40:00,92.46,92.65,92.46,92.57,59407.0,89.7401,89.9245,89.7401,89.8469,59407.0
2023-10-18 12:50:00,92.56,92.57,92.49,92.53,43754.0,89.8372,89.8469,89.7692,89.8081,43754.0
2023-10-18 13:00:00,92.51,92.88,92.42,92.83,107293.0,89.7887,90.1478,89.7013,90.0992,107293.0
2023-10-18 13:10:00,92.82,93.0,92.77,92.89,127606.0,90.0895,90.2642,90.041,90.1575,127606.0
2023-10-18 13:20:00,92.88,92.88,92.75,92.79,35530.0,90.1478,90.1478,90.0216,90.0604,35530.0
2023-10-18 13:30:00,92.79,92.79,92.53,92.55,55406.0,90.0604,90.0604,89.8081,89.8275,55406.0
2023-10-18 13:40:00,92.56,92.62,92.53,92.61,33068.0,89.8372,89.8954,89.8081,89.8857,33068.0
2023-10-18 13:50:00,92.6,92.8,92.59,92.78,51344.0,89.876,90.0701,89.8663,90.0507,51344.0
2023-10-18 14:00:00,92.79,92.93,92.67,92.83,76339.0,90.0604,90.1963,89.944,90.0992,76339.0
2023-10-18 14:10:00,92.83,92.84,92.66,92.68,48042.0,90.0992,90.109,89.9342,89.9537,48042.0
2023-10-18 14:20:00,92.68,92.71,92.6,92.63,77152.0,89.9537,89.9828,89.876,89.9051,77152.0
2023-10-18 14:30:00,92.62,92.73,92.5,92.51,80056.0,89.8954,90.0022,89.779,89.7887,80056.0
2023-10-18 14:40:00,92.52,92.54,92.42,92.45,95381.0,89.7984,89.8178,89.7013,89.7304,95381.0
2023-10-18 14:50:00,92.45,92.47,92.37,92.42,85201.0,89.7304,89.7498,89.6528,89.7013,85201.0
2023-10-18 15:00:00,92.42,92.42,92.21,92.21,85555.0,89.7013,89.7013,89.4975,89.4975,85555.0
2023-10-18 15:10:00,92.23,92.33,92.21,92.26,75304.0,89.5169,89.614,89.4975,89.546,75304.0
2023-10-18 15:20:00,92.26,92.3,92.17,92.23,103343.0,89.546,89.5848,89.4587,89.5169,103343.0
2023-10-18 15:30:00,92.24,92.29,92.15,92.17,75088.0,89.5266,89.5751,89.4392,89.4587,75088.0
2023-10-18 15:40:00,92.16,92.17,92.02,92.1,162117.0,89.449,89.4587,89.3131,89.3907,162117.0
2023-10-18 15:50:00,92.09,92.21,92.07,92.18,296707.0,89.381,89.4975,89.3616,89.4684,296707.0
2023-10-19 09:30:00,92.05,92.15,91.8,91.91,251532.0,89.3422,89.4392,89.0995,89.2063,251532.0
2023-10-19 09:40:00,91.89,92.02,91.87,91.94,107954.0,89.1869,89.3131,89.1675,89.2354,107954.0
2023-10-19 09:50:00,91.93,91.94,91.78,91.83,121522.0,89.2257,89.2354,89.0801,89.1287,121522.0
2023-10-19 10:00:00,91.82,91.85,91.7,91.78,72617.0,89.119,89.1481,89.0025,89.0801,72617.0
2023-10-19 10:10:00,91.77,92.06,91.73,91.88,120254.0,89.0704,89.3519,89.0316,89.1772,120254.0
2023-10-19 10:20:00,91.88,91.98,91.72,91.73,64287.0,89.1772,89.2742,89.0219,89.0316,64287.0
2023-10-19 10:30:00,91.72,91.82,91.65,91.67,91214.0,89.0219,89.119,88.954,88.9734,91214.0
2023-10-19 10:40:00,91.67,91.72,91.6,91.66,53908.0,88.9734,89.0219,88.9054,88.9637,53908.0
2023-10-19 10:50:00,91.66,91.7,91.54,91.59,59057.0,88.9637,89.0025,88.8472,88.8957,59057.0
2023-10-19 11:00:00,91.59,91.78,91.54,91.76,73762.0,88.8957,89.0801,88.8472,89.0607,73762.0
2023-10-19 11:10:00,91.74,91.78,91.61,91.63,51632.0,89.0413,89.0801,88.9151,88.9345,51632.0
2023-10-19 11:20:00,91.64,91.82,91.53,91.81,69699.0,88.9443,89.119,88.8375,89.1093,69699.0
2023-10-19 11:30:00,91.8,91.95,91.78,91.93,52713.0,89.0995,89.2451,89.0801,89.2257,52713.0
2023-10-19 11:40:00,91.93,92.25,91.93,92.17,60530.0,89.2257,89.5363,89.2257,89.4587,60530.0
2023-10-19 11:50:00,92.16,92.16,91.94,91.98,61851.0,89.449,89.449,89.2354,89.2742,61851.0
2023-10-19 12:00:00,91.97,92.55,91.79,92.22,202724.0,89.2645,89.8275,89.0898,89.5072,202724.0
2023-10-19 12:10:00,92.25,92.43,92.18,92.41,52936.0,89.5363,89.711,89.4684,89.6916,52936.0
2023-10-19 12:20:00,92.4,92.67,92.02,92.06,120685.0,89.6819,89.944,89.3131,89.3519,120685.0
2023-10-19 12:30:00,92.06,92.1,91.52,91.65,160126.0,89.3519,89.3907,88.8278,88.954,160126.0
2023-10-19 12:40:00,91.64,92.06,91.57,92.06,141082.0,88.9443,89.3519,88.8763,89.3519,141082.0
2023-10-19 12:50:00,92.04,92.36,91.97,92.18,133769.0,89.3325,89.6431,89.2645,89.4684,133769.0
2023-10-19 13:00:00,92.18,92.5,92.18,92.42,203826.0,89.4684,89.779,89.4684,89.7013,203826.0
2023-10-19 13:10:00,92.42,92.43,92.15,92.29,152989.0,89.7013,89.711,89.4392,89.5751,152989.0
2023-10-19 13:20:00,92.29,92.33,92.08,92.21,52245.0,89.5751,89.614,89.3713,89.4975,52245.0
2023-10-19 13:30:00,92.22,92.29,91.74,91.78,52941.0,89.5072,89.5751,89.0413,89.0801,52941.0
2023-10-19 13:40:00,91.79,91.8,91.66,91.67,64027.0,89.0898,89.0995,88.9637,88.9734,64027.0
2023-10-19 13:50:00,91.66,91.75,91.55,91.64,64816.0,88.9637,89.051,88.8569,88.9443,64816.0
2023-10-19 14:00:00,91.63,91.73,91.48,91.5,71148.0,88.9345,89.0316,88.789,88.8084,71148.0
2023-10-19 14:10:00,91.5,91.57,91.43,91.49,65225.0,88.8084,88.8763,88.7404,88.7987,65225.0
2023-10-19 14:20:00,91.51,91.53,91.38,91.42,71145.0,88.8181,88.8375,88.6919,88.7307,71145.0
2023-10-19 14:30:00,91.41,91.41,91.06,91.14,88135.0,88.721,88.721,88.3813,88.459,88135.0
2023-10-19 14:40:00,91.11,91.11,90.93,90.96,60299.0,88.4298,88.4298,88.2551,88.2843,60299.0
2023-10-19 14:50:00,90.95,91.09,90.89,90.99,101567.0,88.2745,88.4104,88.2163,88.3134,101567.0
2023-10-19 15:00:00,90.98,91.04,90.91,90.92,86863.0,88.3037,88.3619,88.2357,88.2454,86863.0
2023-10-19 15:10:00,90.92,90.96,90.75,90.91,223372.0,88.2454,88.2843,88.0804,88.2357,223372.0
2023-10-19 15:20:00,90.92,90.93,90.71,90.79,68809.0,88.2454,88.2551,88.0416,88.1193,68809.0
2023-10-19 15:30:00,90.79,90.91,90.73,90.73,149262.0,88.1193,88.2357,88.061,88.061,149262.0
2023-10-19 15:40:00,90.72,90.77,90.57,90.76,158916.0,88.0513,88.0998,87.9057,88.0901,158916.0
2023-10-19 15:50:00,90.76,90.86,90.69,90.72,312842.0,88.0901,88.1872,88.0222,88.0513,312842.0
2023-10-20 09:30:00,90.83,91.12,90.55,90.62,278833.0,88.1581,88.4395,87.8863,87.9543,278833.0
2023-10-20 09:40:00,90.64,90.88,90.4,90.88,238478.0,87.9737,88.2066,87.7407,88.2066,238478.0
2023-10-20 09:50:00,90.84,90.87,90.49,90.5,183462.0,88.1678,88.1969,87.8281,87.8378,183462.0
2023-10-20 10:00:00,90.49,90.54,90.2,90.35,108491.0,87.8281,87.8766,87.5466,87.6922,108491.0
2023-10-20 10:10:00,90.35,90.36,90.14,90.19,149451.0,87.6922,87.7019,87.4884,87.5369,149451.0
2023-10-20 10:20:00,90.17,90.27,90.05,90.09,70874.0,87.5175,87.6146,87.401,87.4398,70874.0
2023-10-20 10:30:00,90.07,90.38,90.05,90.19,178215.0,87.4204,87.7213,87.401,87.5369,178215.0
2023-10-20 10:40:00,90.19,90.44,90.1,90.42,109432.0,87.5369,87.7796,87.4496,87.7601,109432.0
2023-10-20 10:50:00,90.43,90.43,90.2,90.25,80090.0,87.7698,87.7698,87.5466,87.5951,80090.0
2023-10-20 11:00:00,90.25,90.32,90.17,90.19,79503.0,87.5951,87.6631,87.5175,87.5369,79503.0
2023-10-20 11:10:00,90.18,90.2,89.97,90.02,140654.0,87.5272,87.5466,87.3234,87.3719,140654.0
2023-10-20 11:20:00,90.03,90.06,89.95,90.01,88677.0,87.3816,87.4107,87.304,87.3622,88677.0
2023-10-20 11:30:00,90.01,90.09,89.91,90.08,123819.0,87.3622,87.4398,87.2651,87.4301,123819.0
2023-10-20 11:40:00,90.07,90.36,90.05,90.3,75696.0,87.4204,87.7019,87.401,87.6437,75696.0
2023-10-20 11:50:00,90.31,90.41,90.26,90.32,94303.0,87.6534,87.7504,87.6048,87.6631,94303.0
2023-10-20 12:00:00,90.32,90.35,90.08,90.08,84219.0,87.6631,87.6922,87.4301,87.4301,84219.0
2023-10-20 12:10:00,90.07,90.17,90.06,90.17,74943.0,87.4204,87.5175,87.4107,87.5175,74943.0
2023-10-20 12:20:00,90.17,90.42,90.15,90.29,102756.0,87.5175,87.7601,87.4981,87.634,102756.0
2023-10-20 12:30:00,90.29,90.52,90.29,90.45,72238.0,87.634,87.8572,87.634,87.7893,72238.0
2023-10-20 12:40:00,90.44,90.48,90.33,90.48,92421.0,87.7796,87.8184,87.6728,87.8184,92421.0
2023-10-20 12:50:00,90.47,90.56,90.42,90.53,80865.0,87.8087,87.896,87.7601,87.8669,80865.0
2023-10-20 13:00:00,90.52,90.52,90.24,90.29,61623.0,87.8572,87.8572,87.5854,87.634,61623.0
2023-10-20 13:10:00,90.31,90.65,90.26,90.62,133933.0,87.6534,87.9834,87.6048,87.9543,133933.0
2023-10-20 13:20:00,90.62,90.68,90.52,90.57,176565.0,87.9543,88.0125,87.8572,87.9057,176565.0
2023-10-20 13:30:00,90.59,90.59,90.45,90.45,124250.0,87.9251,87.9251,87.7893,87.7893,124250.0
2023-10-20 13:40:00,90.47,90.64,90.46,90.47,97064.0,87.8087,87.9737,87.799,87.8087,97064.0
2023-10-20 13:50:00,90.47,90.55,90.37,90.55,71765.0,87.8087,87.8863,87.7116,87.8863,71765.0
2023-10-20 14:00:00,90.57,90.59,90.35,90.43,133322.0,87.9057,87.9251,87.6922,87.7698,133322.0
2023-10-20 14:10:00,90.43,90.43,90.16,90.22,97105.0,87.7698,87.7698,87.5078,87.566,97105.0
2023-10-20 14:20:00,90.22,90.26,90.19,90.2,46436.0,87.566,87.6048,87.5369,87.5466,46436.0
2023-10-20 14:30:00,90.2,90.34,90.15,90.16,86632.0,87.5466,87.6825,87.4981,87.5078,86632.0
2023-10-20 14:40:00,90.17,90.21,90.09,90.15,64526.0,87.5175,87.5563,87.4398,87.4981,64526.0
2023-10-20 14:50:00,90.15,90.23,90.1,90.12,84264.0,87.4981,87.5757,87.4496,87.469,84264.0
2023-10-20 15:00:00,90.13,90.22,90.1,90.1,131316.0,87.4787,87.566,87.4496,87.4496,131316.0
2023-10-20 15:10:00,90.11,90.18,90.07,90.16,103421.0,87.4593,87.5272,87.4204,87.5078,103421.0
2023-10-20 15:20:00,90.14,90.14,89.87,90.03,132933.0,87.4884,87.4884,87.2263,87.3816,132933.0
2023-10-20 15:30:00,90.01,90.07,89.92,89.95,125064.0,87.3622,87.4204,87.2748,87.304,125064.0
2023-10-20 15:40:00,89.94,89.96,89.81,89.88,215660.0,87.2943,87.3137,87.1681,87.236,215660.0
2023-10-20 15:50:00,89.86,89.86,89.6,89.64,438856.0,87.2166,87.2166,86.9643,87.0031,438856.0
2023-10-23 09:30:00,89.24,89.44,89.01,89.11,237857.0,86.6149,86.809,86.3916,86.4887,237857.0
2023-10-23 09:40:00,89.06,89.42,88.82,89.4,222151.0,86.4401,86.7896,86.2072,86.7701,222151.0
2023-10-23 09:50:00,89.42,89.57,89.08,89.49,153310.0,86.7896,86.9351,86.4596,86.8575,153310.0
2023-10-23 10:00:00,89.48,89.68,89.44,89.59,103280.0,86.8478,87.0419,86.809,86.9546,103280.0
2023-10-23 10:10:00,89.65,89.91,89.62,89.88,79347.0,87.0128,87.2651,86.9837,87.236,79347.0
2023-10-23 10:20:00,89.88,89.9,89.62,89.62,78777.0,87.236,87.2554,86.9837,86.9837,78777.0
2023-10-23 10:30:00,89.6,89.69,89.36,89.54,85995.0,86.9643,87.0516,86.7313,86.906,85995.0
2023-10-23 10:40:00,89.55,89.69,89.52,89.6,68900.0,86.9157,87.0516,86.8866,86.9643,68900.0
2023-10-23 10:50:00,89.62,89.68,89.5,89.58,47951.0,86.9837,87.0419,86.8672,86.9449,47951.0
2023-10-23 11:00:00,89.61,89.83,89.5,89.78,61915.0,86.974,87.1875,86.8672,87.139,61915.0
2023-10-23 11:10:00,89.8,89.98,89.78,89.89,57479.0,87.1584,87.3331,87.139,87.2457,57479.0
2023-10-23 11:20:00,89.89,90.01,89.86,89.92,111733.0,87.2457,87.3622,87.2166,87.2748,111733.0
2023-10-23 11:30:00,89.91,90.08,89.89,90.03,119529.0,87.2651,87.4301,87.2457,87.3816,119529.0
2023-10-23 11:40:00,90.03,90.04,89.75,89.81,125301.0,87.3816,87.3913,87.1098,87.1681,125301.0
2023-10-23 11:50:00,89.81,89.9,89.76,89.88,105498.0,87.1681,87.2554,87.1196,87.236,105498.0
2023-10-23 12:00:00,89.88,89.9,89.7,89.85,188671.0,87.236,87.2554,87.0613,87.2069,188671.0
2023-10-23 12:10:00,89.84,89.84,89.57,89.59,131198.0,87.1972,87.1972,86.9351,86.9546,131198.0
2023-10-23 12:20:00,89.58,89.81,89.54,89.79,45684.0,86.9449,87.1681,86.906,87.1487,45684.0
2023-10-23 12:30:00,89.77,89.88,89.73,89.83,89618.0,87.1293,87.236,87.0904,87.1875,89618.0
2023-10-23 12:40:00,89.84,89.86,89.77,89.79,32183.0,87.1972,87.2166,87.1293,87.1487,32183.0
2023-10-23 12:50:00,89.78,90.13,89.77,90.13,46932.0,87.139,87.4787,87.1293,87.4787,46932.0
2023-10-23 13:00:00,90.14,90.14,89.92,89.99,90552.0,87.4884,87.4884,87.2748,87.3428,90552.0
2023-10-23 13:10:00,89.98,89.98,89.71,89.73,74007.0,87.3331,87.3331,87.071,87.0904,74007.0
2023-10-23 13:20:00,89.72,89.84,89.69,89.77,65757.0,87.0807,87.1972,87.0516,87.1293,65757.0
2023-10-23 13:30:00,89.76,89.91,89.71,89.86,64739.0,87.1196,87.2651,87.071,87.2166,64739.0
2023-10-23 13:40:00,89.86,89.97,89.82,89.94,66658.0,87.2166,87.3234,87.1778,87.2943,66658.0
2023-10-23 13:50:00,89.94,89.95,89.68,89.72,124478.0,87.2943,87.304,87.0419,87.0807,124478.0
2023-10-23 14:00:00,89.7,89.78,89.65,89.75,60404.0,87.0613,87.139,87.0128,87.1098,60404.0
2023-10-23 14:10:00,89.74,89.74,89.52,89.55,75634.0,87.1001,87.1001,86.8866,86.9157,75634.0
2023-10-23 14:20:00,89.56,89.64,89.49,89.6,68285.0,86.9254,87.0031,86.8575,86.9643,68285.0
2023-10-23 14:30:00,89.61,89.64,89.54,89.62,32966.0,86.974,87.0031,86.906,86.9837,32966.0
2023-10-23 14:40:00,89.64,89.72,89.51,89.62,82393.0,87.0031,87.0807,86.8769,86.9837,82393.0
2023-10-23 14:50:00,89.61,89.64,89.53,89.6,99240.0,86.974,87.0031,86.8963,86.9643,99240.0
2023-10-23 15:00:00,89.61,89.64,89.47,89.49,126405.0,86.974,87.0031,86.8381,86.8575,126405.0
2023-10-23 15:10:00,89.48,89.51,89.35,89.37,135079.0,86.8478,86.8769,86.7216,86.741,135079.0
2023-10-23 15:20:00,89.37,89.37,88.99,89.0,179464.0,86.741,86.741,86.3722,86.3819,179464.0
2023-10-23 15:30:00,89.0,89.1,88.91,88.95,187045.0,86.3819,86.479,86.2946,86.3334,187045.0
2023-10-23 15:40:00,88.96,89.13,88.95,89.1,185512.0,86.3431,86.5081,86.3334,86.479,185512.0
2023-10-23 15:50:00,89.1,89.1,88.82,88.83,343564.0,86.479,86.479,86.2072,86.2169,343564.0
2023-10-24 09:30:00,89.46,89.83,89.46,89.71,220030.0,86.8284,87.1875,86.8284,87.071,220030.0
2023-10-24 09:40:00,89.7,89.71,89.35,89.66,162381.0,87.0613,87.071,86.7216,87.0225,162381.0
2023-10-24 09:50:00,89.66,89.82,89.5,89.81,186813.0,87.0225,87.1778,86.8672,87.1681,186813.0
2023-10-24 10:00:00,89.81,89.83,89.5,89.7,74522.0,87.1681,87.1875,86.8672,87.0613,74522.0
2023-10-24 10:10:00,89.72,89.78,89.57,89.65,51830.0,87.0807,87.139,86.9351,87.0128,51830.0
2023-10-24 10:20:00,89.71,89.89,89.58,89.89,55631.0,87.071,87.2457,86.9449,87.2457,55631.0
2023-10-24 10:30:00,89.89,89.92,89.75,89.87,96661.0,87.2457,87.2748,87.1098,87.2263,96661.0
2023-10-24 10:40:00,89.88,89.94,89.8,89.94,141923.0,87.236,87.2943,87.1584,87.2943,141923.0
2023-10-24 10:50:00,89.95,90.0,89.84,89.86,86823.0,87.304,87.3525,87.1972,87.2166,86823.0
2023-10-24 11:00:00,89.85,89.85,89.69,89.72,96918.0,87.2069,87.2069,87.0516,87.0807,96918.0
2023-10-24 11:10:00,89.71,89.76,89.57,89.59,68681.0,87.071,87.1196,86.9351,86.9546,68681.0
2023-10-24 11:20:00,89.59,89.64,89.38,89.39,75818.0,86.9546,87.0031,86.7507,86.7604,75818.0
2023-10-24 11:30:00,89.37,89.46,89.26,89.29,97007.0,86.741,86.8284,86.6343,86.6634,97007.0
2023-10-24 11:40:00,89.29,89.37,89.26,89.31,80100.0,86.6634,86.741,86.6343,86.6828,80100.0
2023-10-24 11:50:00,89.3,89.33,89.22,89.32,64916.0,86.6731,86.7022,86.5954,86.6925,64916.0
2023-10-24 12:00:00,89.31,89.39,89.25,89.3,104267.0,86.6828,86.7604,86.6246,86.6731,104267.0
2023-10-24 12:10:00,89.3,89.31,89.05,89.06,110365.0,86.6731,86.6828,86.4304,86.4401,110365.0
2023-10-24 12:20:00,89.07,89.08,88.95,89.01,87897.0,86.4499,86.4596,86.3334,86.3916,87897.0
2023-10-24 12:30:00,88.99,89.06,88.95,89.0,78555.0,86.3722,86.4401,86.3334,86.3819,78555.0
2023-10-24 12:40:00,89.0,89.04,88.94,88.94,49852.0,86.3819,86.4207,86.3237,86.3237,49852.0
2023-10-24 12:50:00,88.94,89.02,88.89,89.01,67532.0,86.3237,86.4013,86.2751,86.3916,67532.0
2023-10-24 13:00:00,89.01,89.09,88.98,89.06,64282.0,86.3916,86.4693,86.3625,86.4401,64282.0
2023-10-24 13:10:00,89.05,89.09,88.93,89.09,63062.0,86.4304,86.4693,86.314,86.4693,63062.0
2023-10-24 13:20:00,89.1,89.21,89.08,89.2,42845.0,86.479,86.5857,86.4596,86.576,42845.0
2023-10-24 13:30:00,89.22,89.3,89.14,89.19,132855.0,86.5954,86.6731,86.5178,86.5663,132855.0
2023-10-24 13:40:00,89.19,89.22,89.11,89.16,76646.0,86.5663,86.5954,86.4887,86.5372,76646.0
2023-10-24 13:50:00,89.17,89.23,89.09,89.16,89438.0,86.5469,86.6051,86.4693,86.5372,89438.0
2023-10-24 14:00:00,89.15,89.26,89.12,89.22,78863.0,86.5275,86.6343,86.4984,86.5954,78863.0
2023-10-24 14:10:00,89.22,89.24,89.15,89.19,51425.0,86.5954,86.6149,86.5275,86.5663,51425.0
2023-10-24 14:20:00,89.18,89.26,89.14,89.25,42508.0,86.5566,86.6343,86.5178,86.6246,42508.0
2023-10-24 14:30:00,89.26,89.4,89.26,89.31,99076.0,86.6343,86.7701,86.6343,86.6828,99076.0
2023-10-24 14:40:00,89.31,89.39,89.29,89.37,104372.0,86.6828,86.7604,86.6634,86.741,104372.0
2023-10-24 14:50:00,89.38,89.39,89.32,89.35,81740.0,86.7507,86.7604,86.6925,86.7216,81740.0
2023-10-24 15:00:00,89.34,89.42,89.31,89.32,115827.0,86.7119,86.7896,86.6828,86.6925,115827.0
2023-10-24 15:10:00,89.31,89.47,89.3,89.43,95779.0,86.6828,86.8381,86.6731,86.7993,95779.0
2023-10-24 15:20:00,89.43,89.53,89.4,89.49,141473.0,86.7993,86.8963,86.7701,86.8575,141473.0
2023-10-24 15:30:00,89.49,89.51,89.38,89.42,127603.0,86.8575,86.8769,86.7507,86.7896,127603.0
2023-10-24 15:40:00,89.42,89.51,89.4,89.42,143743.0,86.7896,86.8769,86.7701,86.7896,143743.0
2023-10-24 15:50:00,89.42,89.51,89.35,89.38,341283.0,86.7896,86.8769,86.7216,86.7507,341283.0
2023-10-25 09:30:00,88.7,89.18,88.67,88.83,307435.0,86.0907,86.5566,86.0616,86.2169,307435.0
2023-10-25 09:40:00,88.77,88.8,88.49,88.61,110017.0,86.1587,86.1878,85.8869,86.0034,110017.0
2023-10-25 09:50:00,88.6,88.69,88.49,88.53,48814.0,85.9937,86.081,85.8869,85.9257,48814.0
2023-10-25 10:00:00,88.51,88.51,88.18,88.22,56766.0,85.9063,85.9063,85.586,85.6249,56766.0
2023-10-25 10:10:00,88.22,88.28,88.14,88.28,138852.0,85.6249,85.6831,85.5472,85.6831,138852.0
2023-10-25 10:20:00,88.28,88.39,88.2,88.34,84986.0,85.6831,85.7899,85.6054,85.7413,84986.0
2023-10-25 10:30:00,88.33,88.6,88.28,88.54,132841.0,85.7316,85.9937,85.6831,85.9354,132841.0
2023-10-25 10:40:00,88.54,88.63,88.45,88.58,98451.0,85.9354,86.0228,85.8481,85.9743,98451.0
2023-10-25 10:50:00,88.58,88.61,88.46,88.55,139163.0,85.9743,86.0034,85.8578,85.9451,139163.0
2023-10-25 11:00:00,88.54,88.8,88.54,88.76,116924.0,85.9354,86.1878,85.9354,86.149,116924.0
2023-10-25 11:10:00,88.76,88.82,88.64,88.75,88827.0,86.149,86.2072,86.0325,86.1393,88827.0
2023-10-25 11:20:00,88.73,88.88,88.59,88.77,151167.0,86.1199,86.2654,85.984,86.1587,151167.0
2023-10-25 11:30:00,88.77,88.78,88.63,88.76,89424.0,86.1587,86.1684,86.0228,86.149,89424.0
2023-10-25 11:40:00,88.75,88.82,88.64,88.68,106566.0,86.1393,86.2072,86.0325,86.0713,106566.0
2023-10-25 11:50:00,88.68,88.69,88.58,88.59,59283.0,86.0713,86.081,85.9743,85.984,59283.0
2023-10-25 12:00:00,88.58,88.59,88.47,88.52,66698.0,85.9743,85.984,85.8675,85.916,66698.0
2023-10-25 12:10:00,88.52,88.53,88.43,88.45,44654.0,85.916,85.9257,85.8287,85.8481,44654.0
2023-10-25 12:20:00,88.44,88.55,88.42,88.5,88999.0,85.8384,85.9451,85.819,85.8966,88999.0
2023-10-25 12:30:00,88.5,88.64,88.48,88.5,76146.0,85.8966,86.0325,85.8772,85.8966,76146.0
2023-10-25 12:40:00,88.5,88.55,88.38,88.42,61334.0,85.8966,85.9451,85.7802,85.819,61334.0
2023-10-25 12:50:00,88.42,88.43,88.29,88.31,49263.0,85.819,85.8287,85.6928,85.7122,49263.0
2023-10-25 13:00:00,88.31,88.37,88.18,88.29,81754.0,85.7122,85.7704,85.586,85.6928,81754.0
2023-10-25 13:10:00,88.28,88.37,88.21,88.34,120554.0,85.6831,85.7704,85.6152,85.7413,120554.0
2023-10-25 13:20:00,88.33,88.39,88.25,88.31,57325.0,85.7316,85.7899,85.654,85.7122,57325.0
2023-10-25 13:30:00,88.3,88.31,88.21,88.24,87666.0,85.7025,85.7122,85.6152,85.6443,87666.0
2023-10-25 13:40:00,88.23,88.26,88.15,88.15,136999.0,85.6346,85.6637,85.5569,85.5569,136999.0
2023-10-25 13:50:00,88.16,88.38,88.1,88.36,101539.0,85.5666,85.7802,85.5084,85.7607,101539.0
2023-10-25 14:00:00,88.36,88.45,88.32,88.37,81287.0,85.7607,85.8481,85.7219,85.7704,81287.0
2023-10-25 14:10:00,88.36,88.56,88.33,88.54,83830.0,85.7607,85.9549,85.7316,85.9354,83830.0
2023-10-25 14:20:00,88.53,88.56,88.43,88.48,476559.0,85.9257,85.9549,85.8287,85.8772,476559.0
2023-10-25 14:30:00,88.48,88.53,88.41,88.44,57666.0,85.8772,85.9257,85.8093,85.8384,57666.0
2023-10-25 14:40:00,88.43,88.47,88.39,88.42,74082.0,85.8287,85.8675,85.7899,85.819,74082.0
2023-10-25 14:50:00,88.41,88.53,88.39,88.44,49841.0,85.8093,85.9257,85.7899,85.8384,49841.0
2023-10-25 15:00:00,88.43,88.45,88.35,88.45,51854.0,85.8287,85.8481,85.751,85.8481,51854.0
2023-10-25 15:10:00,88.45,88.53,88.44,88.5,89452.0,85.8481,85.9257,85.8384,85.8966,89452.0
2023-10-25 15:20:00,88.49,88.58,88.45,88.53,74997.0,85.8869,85.9743,85.8481,85.9257,74997.0
2023-10-25 15:30:00,88.53,88.58,88.48,88.52,67114.0,85.9257,85.9743,85.8772,85.916,67114.0
2023-10-25 15:40:00,88.53,88.53,88.4,88.45,64780.0,85.9257,85.9257,85.7996,85.8481,64780.0
2023-10-25 15:50:00,88.45,88.48,88.27,88.3,181754.0,85.8481,85.8772,85.6734,85.7025,181754.0
2023-10-26 09:30:00,88.57,88.98,88.47,88.47,260016.0,85.9646,86.3625,85.8675,85.8675,260016.0
2023-10-26 09:40:00,88.48,88.83,88.45,88.57,138441.0,85.8772,86.2169,85.8481,85.9646,138441.0
2023-10-26 09:50:00,88.57,88.8,88.56,88.59,169303.0,85.9646,86.1878,85.9549,85.984,169303.0
2023-10-26 10:00:00,88.59,88.59,88.41,88.49,150805.0,85.984,85.984,85.8093,85.8869,150805.0
2023-10-26 10:10:00,88.5,88.76,88.5,88.66,122850.0,85.8966,86.149,85.8966,86.0519,122850.0
2023-10-26 10:20:00,88.67,89.01,88.63,88.92,118899.0,86.0616,86.3916,86.0228,86.3043,118899.0
2023-10-26 10:30:00,88.93,88.95,88.63,88.73,96085.0,86.314,86.3334,86.0228,86.1199,96085.0
2023-10-26 10:40:00,88.75,89.21,88.72,89.21,207131.0,86.1393,86.5857,86.1101,86.5857,207131.0
2023-10-26 10:50:00,89.21,89.4,89.15,89.25,103290.0,86.5857,86.7701,86.5275,86.6246,103290.0
2023-10-26 11:00:00,89.27,89.35,89.15,89.31,257656.0,86.644,86.7216,86.5275,86.6828,257656.0
2023-10-26 11:10:00,89.32,89.43,89.04,89.17,72042.0,86.6925,86.7993,86.4207,86.5469,72042.0
2023-10-26 11:20:00,89.15,89.15,88.88,88.95,97023.0,86.5275,86.5275,86.2654,86.3334,97023.0
2023-10-26 11:30:00,88.95,89.18,88.92,89.1,55428.0,86.3334,86.5566,86.3043,86.479,55428.0
2023-10-26 11:40:00,89.09,89.12,88.9,89.02,95361.0,86.4693,86.4984,86.2849,86.4013,95361.0
2023-10-26 11:50:00,89.02,89.04,88.92,88.94,38760.0,86.4013,86.4207,86.3043,86.3237,38760.0
2023-10-26 12:00:00,88.92,88.92,88.62,88.67,217881.0,86.3043,86.3043,86.0131,86.0616,217881.0
2023-10-26 12:10:00,88.67,88.68,88.38,88.39,101781.0,86.0616,86.0713,85.7802,85.7899,101781.0
2023-10-26 12:20:00,88.37,88.42,88.2,88.35,185833.0,85.7704,85.819,85.6054,85.751,185833.0
2023-10-26 12:30:00,88.34,88.42,88.29,88.31,132268.0,85.7413,85.819,85.6928,85.7122,132268.0
2023-10-26 12:40:00,88.3,88.43,88.29,88.36,91580.0,85.7025,85.8287,85.6928,85.7607,91580.0
2023-10-26 12:50:00,88.36,88.39,88.23,88.23,97313.0,85.7607,85.7899,85.6346,85.6346,97313.0
2023-10-26 13:00:00,88.23,88.49,88.16,88.37,125389.0,85.6346,85.8869,85.5666,85.7704,125389.0
2023-10-26 13:10:00,88.4,88.48,88.34,88.45,33682.0,85.7996,85.8772,85.7413,85.8481,33682.0
2023-10-26 13:20:00,88.45,88.45,88.18,88.21,94569.0,85.8481,85.8481,85.586,85.6152,94569.0
2023-10-26 13:30:00,88.2,88.26,88.08,88.16,97236.0,85.6054,85.6637,85.489,85.5666,97236.0
2023-10-26 13:40:00,88.16,88.46,88.13,88.42,224447.0,85.5666,85.8578,85.5375,85.819,224447.0
2023-10-26 13:50:00,88.42,88.51,88.36,88.5,60208.0,85.819,85.9063,85.7607,85.8966,60208.0
2023-10-26 14:00:00,88.51,88.62,88.46,88.57,56308.0,85.9063,86.0131,85.8578,85.9646,56308.0
2023-10-26 14:10:00,88.57,88.75,88.56,88.7,56538.0,85.9646,86.1393,85.9549,86.0907,56538.0
2023-10-26 14:20:00,88.71,88.75,88.58,88.75,78609.0,86.1004,86.1393,85.9743,86.1393,78609.0
2023-10-26 14:30:00,88.74,88.92,88.68,88.78,169249.0,86.1296,86.3043,86.0713,86.1684,169249.0
2023-10-26 14:40:00,88.79,88.93,88.74,88.85,90673.0,86.1781,86.314,86.1296,86.2363,90673.0
2023-10-26 14:50:00,88.86,89.16,88.86,89.15,95997.0,86.246,86.5372,86.246,86.5275,95997.0
2023-10-26 15:00:00,89.15,89.29,89.02,89.03,146148.0,86.5275,86.6634,86.4013,86.411,146148.0
2023-10-26 15:10:00,89.05,89.06,88.86,88.9,84397.0,86.4304,86.4401,86.246,86.2849,84397.0
2023-10-26 15:20:00,88.9,88.96,88.74,88.75,91500.0,86.2849,86.3431,86.1296,86.1393,91500.0
2023-10-26 15:30:00,88.73,88.8,88.49,88.54,148446.0,86.1199,86.1878,85.8869,85.9354,148446.0
2023-10-26 15:40:00,88.54,88.54,88.4,88.5,173726.0,85.9354,85.9354,85.7996,85.8966,173726.0
2023-10-26 15:50:00,88.49,88.62,88.48,88.53,371251.0,85.8869,86.0131,85.8772,85.9257,371251.0
2023-10-27 09:30:00,88.7,88.89,88.3,88.34,207786.0,86.0907,86.2751,85.7025,85.7413,207786.0
2023-10-27 09:40:00,88.34,88.4,87.99,87.99,173775.0,85.7413,85.7996,85.4016,85.4016,173775.0
2023-10-27 09:50:00,87.99,88.18,87.95,88.04,133848.0,85.4016,85.586,85.3628,85.4502,133848.0
2023-10-27 10:00:00,88.02,88.1,87.71,88.06,221769.0,85.4307,85.5084,85.1299,85.4696,221769.0
2023-10-27 10:10:00,88.07,88.32,88.05,88.05,73753.0,85.4793,85.7219,85.4599,85.4599,73753.0
2023-10-27 10:20:00,88.07,88.23,87.99,88.17,68426.0,85.4793,85.6346,85.4016,85.5763,68426.0
2023-10-27 10:30:00,88.17,88.3,88.12,88.14,80582.0,85.5763,85.7025,85.5278,85.5472,80582.0
2023-10-27 10:40:00,88.14,88.28,88.01,88.22,143723.0,85.5472,85.6831,85.421,85.6249,143723.0
2023-10-27 10:50:00,88.24,88.31,88.19,88.29,100022.0,85.6443,85.7122,85.5957,85.6928,100022.0
2023-10-27 11:00:00,88.29,88.33,88.16,88.29,83304.0,85.6928,85.7316,85.5666,85.6928,83304.0
2023-10-27 11:10:00,88.29,88.4,88.21,88.36,127250.0,85.6928,85.7996,85.6152,85.7607,127250.0
2023-10-27 11:20:00,88.37,88.44,88.31,88.31,110751.0,85.7704,85.8384,85.7122,85.7122,110751.0
2023-10-27 11:30:00,88.32,88.32,88.16,88.27,54803.0,85.7219,85.7219,85.5666,85.6734,54803.0
2023-10-27 11:40:00,88.3,88.36,88.18,88.28,242170.0,85.7025,85.7607,85.586,85.6831,242170.0
2023-10-27 11:50:00,88.27,88.31,88.22,88.27,51791.0,85.6734,85.7122,85.6249,85.6734,51791.0
2023-10-27 12:00:00,88.25,88.26,88.01,88.14,78791.0,85.654,85.6637,85.421,85.5472,78791.0
2023-10-27 12:10:00,88.13,88.13,87.98,88.08,64831.0,85.5375,85.5375,85.3919,85.489,64831.0
2023-10-27 12:20:00,88.08,88.09,87.9,87.96,63332.0,85.489,85.4987,85.3143,85.3725,63332.0
2023-10-27 12:30:00,87.97,88.0,87.89,88.0,76051.0,85.3822,85.4113,85.3046,85.4113,76051.0
2023-10-27 12:40:00,88.0,88.02,87.88,87.9,61708.0,85.4113,85.4307,85.2949,85.3143,61708.0
2023-10-27 12:50:00,87.9,87.9,87.79,87.81,44933.0,85.3143,85.3143,85.2075,85.2269,44933.0
2023-10-27 13:00:00,87.81,87.88,87.63,87.64,73095.0,85.2269,85.2949,85.0522,85.0619,73095.0
2023-10-27 13:10:00,87.63,87.69,87.38,87.44,134694.0,85.0522,85.1104,84.8096,84.8678,134694.0
2023-10-27 13:20:00,87.44,87.57,87.38,87.48,62925.0,84.8678,84.994,84.8096,84.9066,62925.0
2023-10-27 13:30:00,87.49,87.51,87.4,87.45,81836.0,84.9163,84.9357,84.829,84.8775,81836.0
2023-10-27 13:40:00,87.45,87.58,87.41,87.45,67351.0,84.8775,85.0037,84.8387,84.8775,67351.0
2023-10-27 13:50:00,87.46,87.52,87.4,87.48,100452.0,84.8872,84.9454,84.829,84.9066,100452.0
2023-10-27 14:00:00,87.47,87.5,87.32,87.45,83045.0,84.8969,84.926,84.7513,84.8775,83045.0
2023-10-27 14:10:00,87.44,87.64,87.42,87.54,84255.0,84.8678,85.0619,84.8484,84.9649,84255.0
2023-10-27 14:20:00,87.54,87.54,87.39,87.43,77106.0,84.9649,84.9649,84.8193,84.8581,77106.0
2023-10-27 14:30:00,87.42,87.63,87.4,87.62,151607.0,84.8484,85.0522,84.829,85.0425,151607.0
2023-10-27 14:40:00,87.62,87.67,87.51,87.53,151510.0,85.0425,85.091,84.9357,84.9552,151510.0
2023-10-27 14:50:00,87.54,87.54,87.39,87.44,91311.0,84.9649,84.9649,84.8193,84.8678,91311.0
2023-10-27 15:00:00,87.44,87.56,87.43,87.5,153061.0,84.8678,84.9843,84.8581,84.926,153061.0
2023-10-27 15:10:00,87.51,87.57,87.45,87.5,130115.0,84.9357,84.994,84.8775,84.926,130115.0
2023-10-27 15:20:00,87.49,87.64,87.46,87.63,125897.0,84.9163,85.0619,84.8872,85.0522,125897.0
2023-10-27 15:30:00,87.64,87.68,87.48,87.49,116037.0,85.0619,85.1007,84.9066,84.9163,116037.0
2023-10-27 15:40:00,87.5,87.58,87.45,87.55,128889.0,84.926,85.0037,84.8775,84.9746,128889.0
2023-10-27 15:50:00,87.54,87.7,87.46,87.67,189657.0,84.9649,85.1202,84.8872,85.091,189657.0
2023-10-30 09:30:00,88.29,88.96,88.29,88.81,343821.0,85.6928,86.3431,85.6928,86.1975,343821.0
2023-10-30 09:40:00,88.83,88.88,88.41,88.46,161444.0,86.2169,86.2654,85.8093,85.8578,161444.0
2023-10-30 09:50:00,88.48,88.48,88.12,88.27,172173.0,85.8772,85.8772,85.5278,85.6734,172173.0
2023-10-30 10:00:00,88.27,88.46,88.12,88.13,91903.0,85.6734,85.8578,85.5278,85.5375,91903.0
2023-10-30 10:10:00,88.12,88.16,87.87,87.94,58480.0,85.5278,85.5666,85.2852,85.3531,58480.0
2023-10-30 10:20:00,87.93,87.93,87.72,87.81,72117.0,85.3434,85.3434,85.1396,85.2269,72117.0
2023-10-30 10:30:00,87.8,87.8,87.59,87.65,160262.0,85.2172,85.2172,85.0134,85.0716,160262.0
2023-10-30 10:40:00,87.64,87.69,87.53,87.56,111508.0,85.0619,85.1104,84.9552,84.9843,111508.0
2023-10-30 10:50:00,87.55,87.7,87.54,87.66,75555.0,84.9746,85.1202,84.9649,85.0813,75555.0
2023-10-30 11:00:00,87.67,87.91,87.67,87.91,53177.0,85.091,85.324,85.091,85.324,53177.0
2023-10-30 11:10:00,87.91,87.95,87.78,87.8,53915.0,85.324,85.3628,85.1978,85.2172,53915.0
2023-10-30 11:20:00,87.81,87.82,87.69,87.8,64257.0,85.2269,85.2366,85.1104,85.2172,64257.0
2023-10-30 11:30:00,87.8,87.99,87.8,87.83,59968.0,85.2172,85.4016,85.2172,85.2463,59968.0
2023-10-30 11:40:00,87.82,87.88,87.74,87.74,57133.0,85.2366,85.2949,85.159,85.159,57133.0
2023-10-30 11:50:00,87.74,87.88,87.72,87.86,41621.0,85.159,85.2949,85.1396,85.2754,41621.0
2023-10-30 12:00:00,87.87,87.98,87.83,87.84,58684.0,85.2852,85.3919,85.2463,85.256,58684.0
2023-10-30 12:10:00,87.86,87.92,87.77,87.82,45741.0,85.2754,85.3337,85.1881,85.2366,45741.0
2023-10-30 12:20:00,87.82,87.82,87.76,87.78,35132.0,85.2366,85.2366,85.1784,85.1978,35132.0
2023-10-30 12:30:00,87.78,87.88,87.76,87.77,26504.0,85.1978,85.2949,85.1784,85.1881,26504.0
2023-10-30 12:40:00,87.78,87.78,87.55,87.67,40577.0,85.1978,85.1978,84.9746,85.091,40577.0
2023-10-30 12:50:00,87.67,87.72,87.63,87.71,115761.0,85.091,85.1396,85.0522,85.1299,115761.0
2023-10-30 13:00:00,87.71,87.81,87.69,87.8,162911.0,85.1299,85.2269,85.1104,85.2172,162911.0
2023-10-30 13:10:00,87.79,87.8,87.73,87.75,30424.0,85.2075,85.2172,85.1493,85.1687,30424.0
2023-10-30 13:20:00,87.76,88.02,87.72,88.0,106007.0,85.1784,85.4307,85.1396,85.4113,106007.0
2023-10-30 13:30:00,88.0,88.09,87.93,88.01,76260.0,85.4113,85.4987,85.3434,85.421,76260.0
2023-10-30 13:40:00,88.0,88.14,87.97,88.12,57196.0,85.4113,85.5472,85.3822,85.5278,57196.0
2023-10-30 13:50:00,88.12,88.25,88.11,88.25,334228.0,85.5278,85.654,85.5181,85.654,334228.0
2023-10-30 14:00:00,88.24,88.27,88.16,88.22,68016.0,85.6443,85.6734,85.5666,85.6249,68016.0
2023-10-30 14:10:00,88.22,88.27,88.1,88.15,70429.0,85.6249,85.6734,85.5084,85.5569,70429.0
2023-10-30 14:20:00,88.15,88.19,88.12,88.14,197082.0,85.5569,85.5957,85.5278,85.5472,197082.0
2023-10-30 14:30:00,88.15,88.38,88.15,88.33,133009.0,85.5569,85.7802,85.5569,85.7316,133009.0
2023-10-30 14:40:00,88.34,88.34,88.23,88.31,87010.0,85.7413,85.7413,85.6346,85.7122,87010.0
2023-10-30 14:50:00,88.31,88.32,88.2,88.2,63050.0,85.7122,85.7219,85.6054,85.6054,63050.0
2023-10-30 15:00:00,88.21,88.43,88.15,88.37,157929.0,85.6152,85.8287,85.5569,85.7704,157929.0
2023-10-30 15:10:00,88.36,88.49,88.32,88.47,162808.0,85.7607,85.8869,85.7219,85.8675,162808.0
2023-10-30 15:20:00,88.47,88.54,88.39,88.42,172018.0,85.8675,85.9354,85.7899,85.819,172018.0
2023-10-30 15:30:00,88.42,88.44,88.33,88.38,134308.0,85.819,85.8384,85.7316,85.7802,134308.0
2023-10-30 15:40:00,88.38,88.38,88.15,88.16,117580.0,85.7802,85.7802,85.5569,85.5666,117580.0
2023-10-30 15:50:00,88.17,88.21,88.13,88.16,193030.0,85.5763,85.6152,85.5375,85.5666,193030.0
2023-10-31 09:30:00,88.22,88.72,88.22,88.28,270342.0,85.6249,86.1101,85.6249,85.6831,270342.0
2023-10-31 09:40:00,88.27,88.44,88.22,88.25,110968.0,85.6734,85.8384,85.6249,85.654,110968.0
2023-10-31 09:50:00,88.26,88.3,88.11,88.23,64454.0,85.6637,85.7025,85.5181,85.6346,64454.0
2023-10-31 10:00:00,88.25,88.26,88.06,88.19,60428.0,85.654,85.6637,85.4696,85.5957,60428.0
2023-10-31 10:10:00,88.19,88.67,88.19,88.51,124546.0,85.5957,86.0616,85.5957,85.9063,124546.0
2023-10-31 10:20:00,88.52,88.56,88.23,88.26,57672.0,85.916,85.9549,85.6346,85.6637,57672.0
2023-10-31 10:30:00,88.26,88.39,88.18,88.26,74788.0,85.6637,85.7899,85.586,85.6637,74788.0
2023-10-31 10:40:00,88.24,88.52,88.23,88.49,120691.0,85.6443,85.916,85.6346,85.8869,120691.0
2023-10-31 10:50:00,88.51,88.79,88.51,88.77,70112.0,85.9063,86.1781,85.9063,86.1587,70112.0
2023-10-31 11:00:00,88.78,88.82,88.71,88.78,144249.0,86.1684,86.2072,86.1004,86.1684,144249.0
2023-10-31 11:10:00,88.79,88.83,88.68,88.72,95367.0,86.1781,86.2169,86.0713,86.1101,95367.0
2023-10-31 11:20:00,88.71,88.89,88.64,88.78,83625.0,86.1004,86.2751,86.0325,86.1684,83625.0
2023-10-31 11:30:00,88.78,88.92,88.76,88.84,80456.0,86.1684,86.3043,86.149,86.2266,80456.0
2023-10-31 11:40:00,88.82,88.84,88.74,88.77,69205.0,86.2072,86.2266,86.1296,86.1587,69205.0
2023-10-31 11:50:00,88.77,88.98,88.75,88.98,179753.0,86.1587,86.3625,86.1393,86.3625,179753.0
2023-10-31 12:00:00,88.98,89.0,88.89,88.93,67684.0,86.3625,86.3819,86.2751,86.314,67684.0
2023-10-31 12:10:00,88.93,88.95,88.64,88.65,120197.0,86.314,86.3334,86.0325,86.0422,120197.0
2023-10-31 12:20:00,88.64,88.76,88.6,88.72,45013.0,86.0325,86.149,85.9937,86.1101,45013.0
2023-10-31 12:30:00,88.73,88.87,88.61,88.8,123328.0,86.1199,86.2557,86.0034,86.1878,123328.0
2023-10-31 12:40:00,88.81,88.89,88.73,88.78,48345.0,86.1975,86.2751,86.1199,86.1684,48345.0
2023-10-31 12:50:00,88.78,88.81,88.71,88.79,87348.0,86.1684,86.1975,86.1004,86.1781,87348.0
2023-10-31 13:00:00,88.8,88.85,88.78,88.81,82410.0,86.1878,86.2363,86.1684,86.1975,82410.0
2023-10-31 13:10:00,88.81,88.82,88.63,88.74,187157.0,86.1975,86.2072,86.0228,86.1296,187157.0
2023-10-31 13:20:00,88.75,88.77,88.63,88.72,109536.0,86.1393,86.1587,86.0228,86.1101,109536.0
2023-10-31 13:30:00,88.73,88.82,88.72,88.76,94615.0,86.1199,86.2072,86.1101,86.149,94615.0
2023-10-31 13:40:00,88.77,88.82,88.72,88.73,93265.0,86.1587,86.2072,86.1101,86.1199,93265.0
2023-10-31 13:50:00,88.73,88.81,88.7,88.79,199472.0,86.1199,86.1975,86.0907,86.1781,199472.0
2023-10-31 14:00:00,88.8,88.87,88.79,88.81,79041.0,86.1878,86.2557,86.1781,86.1975,79041.0
2023-10-31 14:10:00,88.81,88.83,88.73,88.75,64720.0,86.1975,86.2169,86.1199,86.1393,64720.0
2023-10-31 14:20:00,88.75,88.77,88.67,88.68,67965.0,86.1393,86.1587,86.0616,86.0713,67965.0
2023-10-31 14:30:00,88.69,88.74,88.66,88.7,82455.0,86.081,86.1296,86.0519,86.0907,82455.0
2023-10-31 14:40:00,88.7,88.88,88.69,88.86,138922.0,86.0907,86.2654,86.081,86.246,138922.0
2023-10-31 14:50:00,88.86,88.97,88.85,88.95,94365.0,86.246,86.3528,86.2363,86.3334,94365.0
2023-10-31 15:00:00,88.96,89.04,88.91,88.98,155384.0,86.3431,86.4207,86.2946,86.3625,155384.0
2023-10-31 15:10:00,88.98,89.03,88.96,89.03,131628.0,86.3625,86.411,86.3431,86.411,131628.0
2023-10-31 15:20:00,89.02,89.04,88.91,88.94,85711.0,86.4013,86.4207,86.2946,86.3237,85711.0
2023-10-31 15:30:00,88.93,88.94,88.83,88.93,178171.0,86.314,86.3237,86.2169,86.314,178171.0
2023-10-31 15:40:00,88.92,88.96,88.85,88.89,182581.0,86.3043,86.3431,86.2363,86.2751,182581.0
2023-10-31 15:50:00,88.89,88.92,88.79,88.85,391305.0,86.2751,86.3043,86.1781,86.2363,391305.0
2023-11-01 09:30:00,88.68,88.85,88.03,88.1,216746.0,86.0713,86.2363,85.4404,85.5084,216746.0
2023-11-01 09:40:00,88.12,88.39,88.05,88.36,255746.0,85.5278,85.7899,85.4599,85.7607,255746.0
2023-11-01 09:50:00,88.39,88.57,88.37,88.52,65696.0,85.7899,85.9646,85.7704,85.916,65696.0
2023-11-01 10:00:00,88.54,88.71,88.27,88.47,141903.0,85.9354,86.1004,85.6734,85.8675,141903.0
2023-11-01 10:10:00,88.48,88.66,88.44,88.66,80489.0,85.8772,86.0519,85.8384,86.0519,80489.0
2023-11-01 10:20:00,88.66,88.8,88.63,88.79,100323.0,86.0519,86.1878,86.0228,86.1781,100323.0
2023-11-01 10:30:00,88.81,89.08,88.8,89.0,179103.0,86.1975,86.4596,86.1878,86.3819,179103.0
2023-11-01 10:40:00,89.01,89.07,88.93,88.93,108120.0,86.3916,86.4499,86.314,86.314,108120.0
2023-11-01 10:50:00,88.93,88.95,88.84,88.88,144686.0,86.314,86.3334,86.2266,86.2654,144686.0
2023-11-01 11:00:00,88.88,88.94,88.84,88.93,41076.0,86.2654,86.3237,86.2266,86.314,41076.0
2023-11-01 11:10:00,88.92,88.92,88.58,88.62,112770.0,86.3043,86.3043,85.9743,86.0131,112770.0
2023-11-01 11:20:00,88.65,88.67,88.59,88.63,45929.0,86.0422,86.0616,85.984,86.0228,45929.0
2023-11-01 11:30:00,88.6,88.69,88.6,88.65,98709.0,85.9937,86.081,85.9937,86.0422,98709.0
2023-11-01 11:40:00,88.64,88.72,88.61,88.71,58704.0,86.0325,86.1101,86.0034,86.1004,58704.0
2023-11-01 11:50:00,88.71,88.83,88.68,88.8,178884.0,86.1004,86.2169,86.0713,86.1878,178884.0
2023-11-01 12:00:00,88.78,88.83,88.72,88.79,111846.0,86.1684,86.2169,86.1101,86.1781,111846.0
2023-11-01 12:10:00,88.79,88.82,88.61,88.67,88646.0,86.1781,86.2072,86.0034,86.0616,88646.0
2023-11-01 12:20:00,88.66,88.71,88.63,88.68,38920.0,86.0519,86.1004,86.0228,86.0713,38920.0
2023-11-01 12:30:00,88.69,88.71,88.55,88.56,164904.0,86.081,86.1004,85.9451,85.9549,164904.0
2023-11-01 12:40:00,88.55,88.55,88.38,88.47,93306.0,85.9451,85.9451,85.7802,85.8675,93306.0
2023-11-01 12:50:00,88.45,88.48,88.39,88.41,41395.0,85.8481,85.8772,85.7899,85.8093,41395.0
2023-11-01 13:00:00,88.41,88.43,88.32,88.37,72598.0,85.8093,85.8287,85.7219,85.7704,72598.0
2023-11-01 13:10:00,88.38,88.5,88.37,88.44,71143.0,85.7802,85.8966,85.7704,85.8384,71143.0
2023-11-01 13:20:00,88.45,88.47,88.31,88.41,109610.0,85.8481,85.8675,85.7122,85.8093,109610.0
2023-11-01 13:30:00,88.39,88.42,88.33,88.38,202957.0,85.7899,85.819,85.7316,85.7802,202957.0
2023-11-01 13:40:00,88.36,88.5,88.35,88.42,111717.0,85.7607,85.8966,85.751,85.819,111717.0
2023-11-01 13:50:00,88.42,88.54,88.42,88.49,148235.0,85.819,85.9354,85.819,85.8869,148235.0
2023-11-01 14:00:00,88.51,88.74,88.38,88.48,111699.0,85.9063,86.1296,85.7802,85.8772,111699.0
2023-11-01 14:10:00,88.47,88.52,88.28,88.44,121354.0,85.8675,85.916,85.6831,85.8384,121354.0
2023-11-01 14:20:00,88.43,88.59,88.43,88.56,97944.0,85.8287,85.984,85.8287,85.9549,97944.0
2023-11-01 14:30:00,88.56,88.8,88.47,88.49,243499.0,85.9549,86.1878,85.8675,85.8869,243499.0
2023-11-01 14:40:00,88.5,88.51,88.12,88.25,260019.0,85.8966,85.9063,85.5278,85.654,260019.0
2023-11-01 14:50:00,88.25,88.7,88.25,88.65,153823.0,85.654,86.0907,85.654,86.0422,153823.0
2023-11-01 15:00:00,88.65,89.01,88.64,88.94,160533.0,86.0422,86.3916,86.0325,86.3237,160533.0
2023-11-01 15:10:00,88.98,89.1,88.93,88.97,220619.0,86.3625,86.479,86.314,86.3528,220619.0
2023-11-01 15:20:00,88.97,89.19,88.96,89.09,247245.0,86.3528,86.5663,86.3431,86.4693,247245.0
2023-11-01 15:30:00,89.09,89.25,89.04,89.21,270065.0,86.4693,86.6246,86.4207,86.5857,270065.0
2023-11-01 15:40:00,89.21,89.31,89.15,89.3,160814.0,86.5857,86.6828,86.5275,86.6731,160814.0
2023-11-01 15:50:00,89.31,89.34,89.21,89.29,574764.0,86.6828,86.7119,86.5857,86.6634,574764.0
2023-11-02 09:30:00,90.51,91.06,90.49,91.01,335782.0,87.8475,88.3813,87.8281,88.3328,335782.0
2023-11-02 09:40:00,91.03,91.04,90.53,90.65,221984.0,88.3522,88.3619,87.8669,87.9834,221984.0
2023-11-02 09:50:00,90.65,90.87,90.65,90.8,78112.0,87.9834,88.1969,87.9834,88.129,78112.0
2023-11-02 10:00:00,90.79,90.86,90.54,90.54,110108.0,88.1193,88.1872,87.8766,87.8766,110108.0
2023-11-02 10:10:00,90.56,90.57,90.35,90.52,113006.0,87.896,87.9057,87.6922,87.8572,113006.0
2023-11-02 10:20:00,90.51,90.66,90.48,90.63,339127.0,87.8475,87.9931,87.8184,87.964,339127.0
2023-11-02 10:30:00,90.64,90.78,90.54,90.76,220996.0,87.9737,88.1095,87.8766,88.0901,220996.0
2023-11-02 10:40:00,90.75,90.88,90.73,90.87,76726.0,88.0804,88.2066,88.061,88.1969,76726.0
2023-11-02 10:50:00,90.88,90.98,90.82,90.98,48541.0,88.2066,88.3037,88.1484,88.3037,48541.0
2023-11-02 11:00:00,90.98,91.13,90.93,91.04,394370.0,88.3037,88.4493,88.2551,88.3619,394370.0
2023-11-02 11:10:00,91.05,91.07,90.84,90.92,143323.0,88.3716,88.391,88.1678,88.2454,143323.0
2023-11-02 11:20:00,90.91,90.97,90.88,90.92,66744.0,88.2357,88.294,88.2066,88.2454,66744.0
2023-11-02 11:30:00,90.9,90.97,90.84,90.95,153198.0,88.226,88.294,88.1678,88.2745,153198.0
2023-11-02 11:40:00,90.95,91.01,90.89,90.94,58307.0,88.2745,88.3328,88.2163,88.2648,58307.0
2023-11-02 11:50:00,90.94,90.99,90.86,90.87,79008.0,88.2648,88.3134,88.1872,88.1969,79008.0
2023-11-02 12:00:00,90.86,90.88,90.68,90.72,106784.0,88.1872,88.2066,88.0125,88.0513,106784.0
2023-11-02 12:10:00,90.73,90.75,90.67,90.73,68750.0,88.061,88.0804,88.0028,88.061,68750.0
2023-11-02 12:20:00,90.74,90.74,90.57,90.59,80013.0,88.0707,88.0707,87.9057,87.9251,80013.0
2023-11-02 12:30:00,90.59,90.78,90.57,90.78,91093.0,87.9251,88.1095,87.9057,88.1095,91093.0
2023-11-02 12:40:00,90.78,90.9,90.77,90.89,101885.0,88.1095,88.226,88.0998,88.2163,101885.0
2023-11-02 12:50:00,90.9,90.95,90.81,90.83,131045.0,88.226,88.2745,88.1387,88.1581,131045.0
2023-11-02 13:00:00,90.85,91.01,90.84,90.99,95390.0,88.1775,88.3328,88.1678,88.3134,95390.0
2023-11-02 13:10:00,90.99,91.11,90.97,91.08,113491.0,88.3134,88.4298,88.294,88.4007,113491.0
2023-11-02 13:20:00,91.08,91.1,90.95,91.0,41500.0,88.4007,88.4201,88.2745,88.3231,41500.0
2023-11-02 13:30:00,91.01,91.18,91.0,91.17,58626.0,88.3328,88.4978,88.3231,88.4881,58626.0
2023-11-02 13:40:00,91.16,91.2,91.12,91.18,114099.0,88.4784,88.5172,88.4395,88.4978,114099.0
2023-11-02 13:50:00,91.16,91.29,91.12,91.28,106461.0,88.4784,88.6045,88.4395,88.5948,106461.0
2023-11-02 14:00:00,91.27,91.27,91.19,91.22,66866.0,88.5851,88.5851,88.5075,88.5366,66866.0
2023-11-02 14:10:00,91.21,91.23,91.12,91.21,78544.0,88.5269,88.5463,88.4395,88.5269,78544.0
2023-11-02 14:20:00,91.2,91.23,91.16,91.21,60690.0,88.5172,88.5463,88.4784,88.5269,60690.0
2023-11-02 14:30:00,91.22,91.28,91.16,91.25,112907.0,88.5366,88.5948,88.4784,88.5657,112907.0
2023-11-02 14:40:00,91.26,91.31,91.23,91.26,137795.0,88.5754,88.624,88.5463,88.5754,137795.0
2023-11-02 14:50:00,91.27,91.33,91.26,91.33,85942.0,88.5851,88.6434,88.5754,88.6434,85942.0
2023-11-02 15:00:00,91.33,91.43,91.28,91.42,97642.0,88.6434,88.7404,88.5948,88.7307,97642.0
2023-11-02 15:10:00,91.41,91.51,91.38,91.4,535566.0,88.721,88.8181,88.6919,88.7113,535566.0
2023-11-02 15:20:00,91.4,91.48,91.39,91.48,56473.0,88.7113,88.789,88.7016,88.789,56473.0
2023-11-02 15:30:00,91.48,91.68,91.46,91.68,96805.0,88.789,88.9831,88.7695,88.9831,96805.0
2023-11-02 15:40:00,91.68,91.68,91.52,91.55,258756.0,88.9831,88.9831,88.8278,88.8569,258756.0
2023-11-02 15:50:00,91.55,91.73,91.49,91.69,342438.0,88.8569,89.0316,88.7987,88.9928,342438.0
2023-11-03 09:30:00,93.35,94.29,93.25,94.27,295848.0,90.6039,91.5163,90.5069,91.4969,295848.0
2023-11-03 09:40:00,94.29,94.39,94.12,94.25,238358.0,91.5163,91.6134,91.3513,91.4775,238358.0
2023-11-03 09:50:00,94.25,94.64,94.24,94.6,110672.0,91.4775,91.856,91.4678,91.8172,110672.0
2023-11-03 10:00:00,94.63,94.76,94.36,94.39,235766.0,91.8463,91.9725,91.5842,91.6134,235766.0
2023-11-03 10:10:00,94.38,94.5,94.35,94.42,96182.0,91.6036,91.7201,91.5745,91.6425,96182.0
2023-11-03 10:20:00,94.42,94.43,94.07,94.1,99457.0,91.6425,91.6522,91.3028,91.3319,99457.0
2023-11-03 10:30:00,94.1,94.14,93.99,94.01,71847.0,91.3319,91.3707,91.2251,91.2445,71847.0
2023-11-03 10:40:00,94.04,94.06,93.97,94.03,198070.0,91.2737,91.2931,91.2057,91.2639,198070.0
2023-11-03 10:50:00,94.03,94.03,93.84,93.98,78865.0,91.2639,91.2639,91.0795,91.2154,78865.0
2023-11-03 11:00:00,93.98,94.11,93.94,93.96,119466.0,91.2154,91.3416,91.1766,91.196,119466.0
2023-11-03 11:10:00,93.98,94.1,93.88,94.1,54014.0,91.2154,91.3319,91.1184,91.3319,54014.0
2023-11-03 11:20:00,94.1,94.19,94.02,94.04,59438.0,91.3319,91.4192,91.2542,91.2737,59438.0
2023-11-03 11:30:00,94.07,94.28,94.04,94.28,115631.0,91.3028,91.5066,91.2737,91.5066,115631.0
2023-11-03 11:40:00,94.28,94.31,94.2,94.3,81980.0,91.5066,91.5357,91.4289,91.526,81980.0
2023-11-03 11:50:00,94.31,94.54,94.31,94.4,94572.0,91.5357,91.7589,91.5357,91.6231,94572.0
2023-11-03 12:00:00,94.39,94.42,94.25,94.32,98568.0,91.6134,91.6425,91.4775,91.5454,98568.0
2023-11-03 12:10:00,94.31,94.32,94.21,94.24,131880.0,91.5357,91.5454,91.4387,91.4678,131880.0
2023-11-03 12:20:00,94.25,94.25,94.17,94.23,77590.0,91.4775,91.4775,91.3998,91.4581,77590.0
2023-11-03 12:30:00,94.22,94.32,94.22,94.29,72556.0,91.4484,91.5454,91.4484,91.5163,72556.0
2023-11-03 12:40:00,94.29,94.31,94.2,94.24,61152.0,91.5163,91.5357,91.4289,91.4678,61152.0
2023-11-03 12:50:00,94.22,94.33,94.21,94.32,54420.0,91.4484,91.5551,91.4387,91.5454,54420.0
2023-11-03 13:00:00,94.32,94.38,94.28,94.34,95702.0,91.5454,91.6036,91.5066,91.5648,95702.0
2023-11-03 13:10:00,94.34,94.35,94.24,94.26,166383.0,91.5648,91.5745,91.4678,91.4872,166383.0
2023-11-03 13:20:00,94.27,94.28,94.09,94.16,52506.0,91.4969,91.5066,91.3222,91.3901,52506.0
2023-11-03 13:30:00,94.17,94.24,94.14,94.15,69990.0,91.3998,91.4678,91.3707,91.3804,69990.0
2023-11-03 13:40:00,94.14,94.15,94.05,94.14,70212.0,91.3707,91.3804,91.2834,91.3707,70212.0
2023-11-03 13:50:00,94.13,94.29,94.11,94.25,88405.0,91.361,91.5163,91.3416,91.4775,88405.0
2023-11-03 14:00:00,94.25,94.32,94.24,94.32,125869.0,91.4775,91.5454,91.4678,91.5454,125869.0
2023-11-03 14:10:00,94.31,94.39,94.29,94.37,57633.0,91.5357,91.6134,91.5163,91.5939,57633.0
2023-11-03 14:20:00,94.37,94.52,94.35,94.52,106288.0,91.5939,91.7395,91.5745,91.7395,106288.0
2023-11-03 14:30:00,94.51,94.62,94.5,94.61,110028.0,91.7298,91.8366,91.7201,91.8269,110028.0
2023-11-03 14:40:00,94.62,94.73,94.57,94.66,98293.0,91.8366,91.9434,91.7881,91.8754,98293.0
2023-11-03 14:50:00,94.67,94.79,94.66,94.77,136779.0,91.8851,92.0016,91.8754,91.9822,136779.0
2023-11-03 15:00:00,94.78,94.83,94.64,94.65,261186.0,91.9919,92.0404,91.856,91.8657,261186.0
2023-11-03 15:10:00,94.66,94.67,94.54,94.55,112211.0,91.8754,91.8851,91.7589,91.7686,112211.0
2023-11-03 15:20:00,94.55,94.58,94.46,94.48,100313.0,91.7686,91.7978,91.6813,91.7007,100313.0
2023-11-03 15:30:00,94.48,94.49,94.36,94.38,142126.0,91.7007,91.7104,91.5842,91.6036,142126.0
2023-11-03 15:40:00,94.38,94.41,94.24,94.27,184998.0,91.6036,91.6328,91.4678,91.4969,184998.0
2023-11-03 15:50:00,94.26,94.29,94.12,94.21,300702.0,91.4872,91.5163,91.3513,91.4387,300702.0
2023-11-06 09:30:00,94.09,94.19,93.58,93.6,254325.0,91.3222,91.4192,90.8272,90.8466,254325.0
2023-11-06 09:40:00,93.6,93.62,93.38,93.54,227858.0,90.8466,90.866,90.6331,90.7884,227858.0
2023-11-06 09:50:00,93.54,93.61,93.33,93.47,66268.0,90.7884,90.8563,90.5845,90.7204,66268.0
2023-11-06 10:00:00,93.48,93.54,93.33,93.43,62841.0,90.7301,90.7884,90.5845,90.6816,62841.0
2023-11-06 10:10:00,93.41,93.42,93.1,93.28,81316.0,90.6622,90.6719,90.3613,90.536,81316.0
2023-11-06 10:20:00,93.28,93.4,93.2,93.22,53045.0,90.536,90.6525,90.4584,90.4778,53045.0
2023-11-06 10:30:00,93.22,93.37,93.16,93.37,94434.0,90.4778,90.6234,90.4195,90.6234,94434.0
2023-11-06 10:40:00,93.38,93.44,93.22,93.24,65117.0,90.6331,90.6913,90.4778,90.4972,65117.0
2023-11-06 10:50:00,93.25,93.29,93.19,93.22,135966.0,90.5069,90.5457,90.4487,90.4778,135966.0
2023-11-06 11:00:00,93.25,93.39,93.15,93.36,112402.0,90.5069,90.6428,90.4098,90.6137,112402.0
2023-11-06 11:10:00,93.35,93.37,93.25,93.33,37822.0,90.6039,90.6234,90.5069,90.5845,37822.0
2023-11-06 11:20:00,93.34,93.34,93.15,93.23,119304.0,90.5942,90.5942,90.4098,90.4875,119304.0
2023-11-06 11:30:00,93.23,93.29,93.17,93.25,157341.0,90.4875,90.5457,90.4292,90.5069,157341.0
2023-11-06 11:40:00,93.26,93.27,93.17,93.2,82718.0,90.5166,90.5263,90.4292,90.4584,82718.0
2023-11-06 11:50:00,93.2,93.42,93.2,93.4,77595.0,90.4584,90.6719,90.4584,90.6525,77595.0
2023-11-06 12:00:00,93.4,93.47,93.28,93.33,110693.0,90.6525,90.7204,90.536,90.5845,110693.0
2023-11-06 12:10:00,93.33,93.4,93.3,93.38,115639.0,90.5845,90.6525,90.5554,90.6331,115639.0
2023-11-06 12:20:00,93.38,93.39,93.23,93.28,103291.0,90.6331,90.6428,90.4875,90.536,103291.0
2023-11-06 12:30:00,93.28,93.32,93.22,93.32,58309.0,90.536,90.5748,90.4778,90.5748,58309.0
2023-11-06 12:40:00,93.32,93.34,93.26,93.28,56670.0,90.5748,90.5942,90.5166,90.536,56670.0
2023-11-06 12:50:00,93.28,93.3,93.16,93.27,63648.0,90.536,90.5554,90.4195,90.5263,63648.0
2023-11-06 13:00:00,93.27,93.29,93.14,93.17,60861.0,90.5263,90.5457,90.4001,90.4292,60861.0
2023-11-06 13:10:00,93.16,93.18,92.93,92.93,58206.0,90.4195,90.4389,90.1963,90.1963,58206.0
2023-11-06 13:20:00,92.93,93.0,92.8,92.98,76101.0,90.1963,90.2642,90.0701,90.2448,76101.0
2023-11-06 13:30:00,92.98,93.17,92.96,93.11,51266.0,90.2448,90.4292,90.2254,90.371,51266.0
2023-11-06 13:40:00,93.11,93.13,92.99,93.05,332929.0,90.371,90.3904,90.2545,90.3128,332929.0
2023-11-06 13:50:00,93.05,93.11,92.98,93.11,61736.0,90.3128,90.371,90.2448,90.371,61736.0
2023-11-06 14:00:00,93.11,93.17,92.96,92.98,100764.0,90.371,90.4292,90.2254,90.2448,100764.0
2023-11-06 14:10:00,92.98,93.04,92.94,93.02,134767.0,90.2448,90.3031,90.206,90.2837,134767.0
2023-11-06 14:20:00,93.02,93.07,92.98,93.03,121343.0,90.2837,90.3322,90.2448,90.2934,121343.0
2023-11-06 14:30:00,93.04,93.14,93.02,93.12,129774.0,90.3031,90.4001,90.2837,90.3807,129774.0
2023-11-06 14:40:00,93.11,93.26,93.1,93.23,139151.0,90.371,90.5166,90.3613,90.4875,139151.0
2023-11-06 14:50:00,93.23,93.3,93.22,93.29,100218.0,90.4875,90.5554,90.4778,90.5457,100218.0
2023-11-06 15:00:00,93.29,93.3,93.19,93.21,116211.0,90.5457,90.5554,90.4487,90.4681,116211.0
2023-11-06 15:10:00,93.23,93.26,93.17,93.23,119477.0,90.4875,90.5166,90.4292,90.4875,119477.0
2023-11-06 15:20:00,93.23,93.23,93.12,93.2,177368.0,90.4875,90.4875,90.3807,90.4584,177368.0
2023-11-06 15:30:00,93.2,93.25,93.14,93.23,167736.0,90.4584,90.5069,90.4001,90.4875,167736.0
2023-11-06 15:40:00,93.22,93.24,93.08,93.15,144888.0,90.4778,90.4972,90.3419,90.4098,144888.0
2023-11-06 15:50:00,93.14,93.29,93.1,93.26,446818.0,90.4001,90.5457,90.3613,90.5166,446818.0
2023-11-07 09:30:00,92.71,92.84,92.38,92.38,123032.0,89.9828,90.109,89.6625,89.6625,123032.0
2023-11-07 09:40:00,92.34,92.53,92.28,92.35,115724.0,89.6237,89.8081,89.5654,89.6334,115724.0
2023-11-07 09:50:00,92.35,92.8,92.34,92.79,94178.0,89.6334,90.0701,89.6237,90.0604,94178.0
2023-11-07 10:00:00,92.78,93.05,92.69,92.71,117048.0,90.0507,90.3128,89.9634,89.9828,117048.0
2023-11-07 10:10:00,92.72,92.84,92.66,92.82,71029.0,89.9925,90.109,89.9342,90.0895,71029.0
2023-11-07 10:20:00,92.83,93.01,92.79,92.91,70480.0,90.0992,90.274,90.0604,90.1769,70480.0
2023-11-07 10:30:00,92.9,93.03,92.8,93.02,40845.0,90.1672,90.2934,90.0701,90.2837,40845.0
2023-11-07 10:40:00,93.02,93.09,92.97,93.08,52845.0,90.2837,90.3516,90.2351,90.3419,52845.0
2023-11-07 10:50:00,93.08,93.1,92.88,92.94,56808.0,90.3419,90.3613,90.1478,90.206,56808.0
2023-11-07 11:00:00,92.94,92.95,92.75,92.76,46551.0,90.206,90.2157,90.0216,90.0313,46551.0
2023-11-07 11:10:00,92.76,92.89,92.75,92.81,55198.0,90.0313,90.1575,90.0216,90.0798,55198.0
2023-11-07 11:20:00,92.8,92.84,92.7,92.73,56319.0,90.0701,90.109,89.9731,90.0022,56319.0
2023-11-07 11:30:00,92.72,92.87,92.72,92.76,42930.0,89.9925,90.1381,89.9925,90.0313,42930.0
2023-11-07 11:40:00,92.77,92.82,92.69,92.7,60864.0,90.041,90.0895,89.9634,89.9731,60864.0
2023-11-07 11:50:00,92.69,92.81,92.67,92.76,65891.0,89.9634,90.0798,89.944,90.0313,65891.0
2023-11-07 12:00:00,92.75,92.75,92.59,92.63,26466.0,90.0216,90.0216,89.8663,89.9051,26466.0
2023-11-07 12:10:00,92.63,92.64,92.52,92.56,76534.0,89.9051,89.9148,89.7984,89.8372,76534.0
2023-11-07 12:20:00,92.56,92.59,92.49,92.52,41706.0,89.8372,89.8663,89.7692,89.7984,41706.0
2023-11-07 12:30:00,92.51,92.55,92.39,92.46,102127.0,89.7887,89.8275,89.6722,89.7401,102127.0
2023-11-07 12:40:00,92.46,92.54,92.41,92.41,30434.0,89.7401,89.8178,89.6916,89.6916,30434.0
2023-11-07 12:50:00,92.43,92.53,92.37,92.53,61685.0,89.711,89.8081,89.6528,89.8081,61685.0
2023-11-07 13:00:00,92.53,92.65,92.49,92.65,53022.0,89.8081,89.9245,89.7692,89.9245,53022.0
2023-11-07 13:10:00,92.64,92.65,92.57,92.63,50797.0,89.9148,89.9245,89.8469,89.9051,50797.0
2023-11-07 13:20:00,92.64,92.64,92.54,92.55,39162.0,89.9148,89.9148,89.8178,89.8275,39162.0
2023-11-07 13:30:00,92.55,92.67,92.53,92.67,37127.0,89.8275,89.944,89.8081,89.944,37127.0
2023-11-07 13:40:00,92.67,92.72,92.59,92.66,47363.0,89.944,89.9925,89.8663,89.9342,47363.0
2023-11-07 13:50:00,92.68,92.7,92.53,92.58,85453.0,89.9537,89.9731,89.8081,89.8566,85453.0
2023-11-07 14:00:00,92.6,92.71,92.59,92.64,59484.0,89.876,89.9828,89.8663,89.9148,59484.0
2023-11-07 14:10:00,92.64,92.64,92.57,92.6,129387.0,89.9148,89.9148,89.8469,89.876,129387.0
2023-11-07 14:20:00,92.6,92.66,92.59,92.61,88498.0,89.876,89.9342,89.8663,89.8857,88498.0
2023-11-07 14:30:00,92.61,92.63,92.56,92.56,71106.0,89.8857,89.9051,89.8372,89.8372,71106.0
2023-11-07 14:40:00,92.56,92.68,92.55,92.62,53505.0,89.8372,89.9537,89.8275,89.8954,53505.0
2023-11-07 14:50:00,92.63,92.68,92.62,92.66,87020.0,89.9051,89.9537,89.8954,89.9342,87020.0
2023-11-07 15:00:00,92.66,92.79,92.66,92.72,83818.0,89.9342,90.0604,89.9342,89.9925,83818.0
2023-11-07 15:10:00,92.72,92.75,92.64,92.68,67869.0,89.9925,90.0216,89.9148,89.9537,67869.0
2023-11-07 15:20:00,92.68,92.74,92.63,92.71,97542.0,89.9537,90.0119,89.9051,89.9828,97542.0
2023-11-07 15:30:00,92.72,92.76,92.66,92.75,104893.0,89.9925,90.0313,89.9342,90.0216,104893.0
2023-11-07 15:40:00,92.74,92.86,92.73,92.78,65057.0,90.0119,90.1284,90.0022,90.0507,65057.0
2023-11-07 15:50:00,92.77,92.77,92.51,92.59,257019.0,90.041,90.041,89.7887,89.8663,257019.0
2023-11-08 09:30:00,92.69,92.69,92.08,92.31,231792.0,89.9634,89.9634,89.3713,89.5945,231792.0
2023-11-08 09:40:00,92.32,92.66,92.29,92.58,110708.0,89.6042,89.9342,89.5751,89.8566,110708.0
2023-11-08 09:50:00,92.59,92.79,92.53,92.63,82974.0,89.8663,90.0604,89.8081,89.9051,82974.0
2023-11-08 10:00:00,92.64,92.65,92.34,92.47,159265.0,89.9148,89.9245,89.6237,89.7498,159265.0
2023-11-08 10:10:00,92.49,92.5,92.2,92.22,56322.0,89.7692,89.779,89.4878,89.5072,56322.0
2023-11-08 10:20:00,92.21,92.21,92.01,92.04,79738.0,89.4975,89.4975,89.3034,89.3325,79738.0
2023-11-08 10:30:00,92.04,92.1,91.94,91.95,43776.0,89.3325,89.3907,89.2354,89.2451,43776.0
2023-11-08 10:40:00,91.95,92.03,91.84,91.94,83471.0,89.2451,89.3228,89.1384,89.2354,83471.0
2023-11-08 10:50:00,91.93,91.93,91.81,91.81,117939.0,89.2257,89.2257,89.1093,89.1093,117939.0
2023-11-08 11:00:00,91.81,91.84,91.64,91.65,58606.0,89.1093,89.1384,88.9443,88.954,58606.0
2023-11-08 11:10:00,91.65,91.85,91.65,91.81,81876.0,88.954,89.1481,88.954,89.1093,81876.0
2023-11-08 11:20:00,91.81,91.81,91.66,91.75,92255.0,89.1093,89.1093,88.9637,89.051,92255.0
2023-11-08 11:30:00,91.74,91.88,91.7,91.78,208532.0,89.0413,89.1772,89.0025,89.0801,208532.0
2023-11-08 11:40:00,91.79,91.93,91.77,91.89,105127.0,89.0898,89.2257,89.0704,89.1869,105127.0
2023-11-08 11:50:00,91.88,91.88,91.75,91.78,50348.0,89.1772,89.1772,89.051,89.0801,50348.0
2023-11-08 12:00:00,91.78,91.81,91.5,91.56,144302.0,89.0801,89.1093,88.8084,88.8666,144302.0
2023-11-08 12:10:00,91.55,91.69,91.55,91.62,70689.0,88.8569,88.9928,88.8569,88.9248,70689.0
2023-11-08 12:20:00,91.62,91.68,91.51,91.55,237706.0,88.9248,88.9831,88.8181,88.8569,237706.0
2023-11-08 12:30:00,91.55,91.58,91.45,91.56,199740.0,88.8569,88.886,88.7598,88.8666,199740.0
2023-11-08 12:40:00,91.55,91.6,91.46,91.58,147650.0,88.8569,88.9054,88.7695,88.886,147650.0
2023-11-08 12:50:00,91.58,91.58,91.51,91.57,59072.0,88.886,88.886,88.8181,88.8763,59072.0
2023-11-08 13:00:00,91.56,91.81,91.54,91.73,107296.0,88.8666,89.1093,88.8472,89.0316,107296.0
2023-11-08 13:10:00,91.72,91.72,91.57,91.57,57282.0,89.0219,89.0219,88.8763,88.8763,57282.0
2023-11-08 13:20:00,91.57,91.71,91.54,91.7,40799.0,88.8763,89.0122,88.8472,89.0025,40799.0
2023-11-08 13:30:00,91.7,91.81,91.69,91.78,41762.0,89.0025,89.1093,88.9928,89.0801,41762.0
2023-11-08 13:40:00,91.77,91.84,91.76,91.77,43660.0,89.0704,89.1384,89.0607,89.0704,43660.0
2023-11-08 13:50:00,91.77,91.8,91.73,91.75,65365.0,89.0704,89.0995,89.0316,89.051,65365.0
2023-11-08 14:00:00,91.75,91.89,91.74,91.84,106369.0,89.051,89.1869,89.0413,89.1384,106369.0
2023-11-08 14:10:00,91.84,91.84,91.73,91.77,71486.0,89.1384,89.1384,89.0316,89.0704,71486.0
2023-11-08 14:20:00,91.77,91.8,91.73,91.77,38958.0,89.0704,89.0995,89.0316,89.0704,38958.0
2023-11-08 14:30:00,91.77,91.83,91.7,91.76,84637.0,89.0704,89.1287,89.0025,89.0607,84637.0
2023-11-08 14:40:00,91.79,91.79,91.7,91.75,43279.0,89.0898,89.0898,89.0025,89.051,43279.0
2023-11-08 14:50:00,91.74,91.79,91.69,91.72,72707.0,89.0413,89.0898,88.9928,89.0219,72707.0
2023-11-08 15:00:00,91.72,91.75,91.67,91.68,104170.0,89.0219,89.051,88.9734,88.9831,104170.0
2023-11-08 15:10:00,91.68,91.71,91.61,91.64,94062.0,88.9831,89.0122,88.9151,88.9443,94062.0
2023-11-08 15:20:00,91.64,91.66,91.57,91.61,96381.0,88.9443,88.9637,88.8763,88.9151,96381.0
2023-11-08 15:30:00,91.6,91.61,91.48,91.6,127349.0,88.9054,88.9151,88.789,88.9054,127349.0
2023-11-08 15:40:00,91.6,91.76,91.57,91.62,126293.0,88.9054,89.0607,88.8763,88.9248,126293.0
2023-11-08 15:50:00,91.63,91.77,91.63,91.72,246201.0,88.9345,89.0704,88.9345,89.0219,246201.0
2023-11-09 09:30:00,92.23,92.26,91.75,91.76,218649.0,89.5169,89.546,89.051,89.0607,218649.0
2023-11-09 09:40:00,91.74,92.18,91.71,91.77,130096.0,89.0413,89.4684,89.0122,89.0704,130096.0
2023-11-09 09:50:00,91.78,92.01,91.7,91.98,119795.0,89.0801,89.3034,89.0025,89.2742,119795.0
2023-11-09 10:00:00,91.99,92.1,91.64,91.81,89419.0,89.284,89.3907,88.9443,89.1093,89419.0
2023-11-09 10:10:00,91.76,91.84,91.69,91.69,47532.0,89.0607,89.1384,88.9928,88.9928,47532.0
2023-11-09 10:20:00,91.68,91.73,91.49,91.57,36808.0,88.9831,89.0316,88.7987,88.8763,36808.0
2023-11-09 10:30:00,91.56,91.59,91.42,91.42,84415.0,88.8666,88.8957,88.7307,88.7307,84415.0
2023-11-09 10:40:00,91.43,91.49,91.32,91.43,46874.0,88.7404,88.7987,88.6337,88.7404,46874.0
2023-11-09 10:50:00,91.43,91.63,91.43,91.57,36922.0,88.7404,88.9345,88.7404,88.8763,36922.0
2023-11-09 11:00:00,91.56,91.64,91.47,91.62,39998.0,88.8666,88.9443,88.7793,88.9248,39998.0
2023-11-09 11:10:00,91.61,91.68,91.55,91.59,46764.0,88.9151,88.9831,88.8569,88.8957,46764.0
2023-11-09 11:20:00,91.59,91.61,91.53,91.56,46672.0,88.8957,88.9151,88.8375,88.8666,46672.0
2023-11-09 11:30:00,91.56,91.64,91.46,91.54,306943.0,88.8666,88.9443,88.7695,88.8472,306943.0
2023-11-09 11:40:00,91.53,91.71,91.49,91.66,89946.0,88.8375,89.0122,88.7987,88.9637,89946.0
2023-11-09 11:50:00,91.65,91.7,91.56,91.65,73950.0,88.954,89.0025,88.8666,88.954,73950.0
2023-11-09 12:00:00,91.66,91.86,91.62,91.81,39285.0,88.9637,89.1578,88.9248,89.1093,39285.0
2023-11-09 12:10:00,91.81,91.82,91.66,91.67,33416.0,89.1093,89.119,88.9637,88.9734,33416.0
2023-11-09 12:20:00,91.68,91.76,91.6,91.62,47523.0,88.9831,89.0607,88.9054,88.9248,47523.0
2023-11-09 12:30:00,91.62,91.73,91.61,91.64,33099.0,88.9248,89.0316,88.9151,88.9443,33099.0
2023-11-09 12:40:00,91.65,91.75,91.64,91.73,37043.0,88.954,89.051,88.9443,89.0316,37043.0
2023-11-09 12:50:00,91.73,91.79,91.66,91.69,32742.0,89.0316,89.0898,88.9637,88.9928,32742.0
2023-11-09 13:00:00,91.69,91.71,90.97,91.05,84980.0,88.9928,89.0122,88.294,88.3716,84980.0
2023-11-09 13:10:00,91.03,91.47,91.01,91.22,92837.0,88.3522,88.7793,88.3328,88.5366,92837.0
2023-11-09 13:20:00,91.23,91.29,91.18,91.2,39703.0,88.5463,88.6045,88.4978,88.5172,39703.0
2023-11-09 13:30:00,91.2,91.2,91.03,91.04,112053.0,88.5172,88.5172,88.3522,88.3619,112053.0
2023-11-09 13:40:00,91.03,91.05,90.89,90.96,69610.0,88.3522,88.3716,88.2163,88.2843,69610.0
2023-11-09 13:50:00,90.95,90.97,90.79,90.83,69962.0,88.2745,88.294,88.1193,88.1581,69962.0
2023-11-09 14:00:00,90.83,90.83,90.55,90.7,119586.0,88.1581,88.1581,87.8863,88.0319,119586.0
2023-11-09 14:10:00,90.68,90.72,90.49,90.53,95080.0,88.0125,88.0513,87.8281,87.8669,95080.0
2023-11-09 14:20:00,90.54,90.79,90.53,90.7,86109.0,87.8766,88.1193,87.8669,88.0319,86109.0
2023-11-09 14:30:00,90.69,90.78,90.49,90.57,82503.0,88.0222,88.1095,87.8281,87.9057,82503.0
2023-11-09 14:40:00,90.57,90.58,90.4,90.53,96229.0,87.9057,87.9154,87.7407,87.8669,96229.0
2023-11-09 14:50:00,90.51,90.51,90.39,90.44,79949.0,87.8475,87.8475,87.731,87.7796,79949.0
2023-11-09 15:00:00,90.43,90.59,90.36,90.58,127283.0,87.7698,87.9251,87.7019,87.9154,127283.0
2023-11-09 15:10:00,90.57,90.62,90.53,90.56,120998.0,87.9057,87.9543,87.8669,87.896,120998.0
2023-11-09 15:20:00,90.56,90.58,90.46,90.48,89727.0,87.896,87.9154,87.799,87.8184,89727.0
2023-11-09 15:30:00,90.49,90.53,90.36,90.39,115486.0,87.8281,87.8669,87.7019,87.731,115486.0
2023-11-09 15:40:00,90.38,90.49,90.36,90.41,122820.0,87.7213,87.8281,87.7019,87.7504,122820.0
2023-11-09 15:50:00,90.42,90.54,90.42,90.52,340662.0,87.7601,87.8766,87.7601,87.8572,340662.0
2023-11-10 09:30:00,90.97,91.0,90.38,90.71,197945.0,88.294,88.3231,87.7213,88.0416,197945.0
2023-11-10 09:40:00,90.72,91.13,90.72,91.08,80724.0,88.0513,88.4493,88.0513,88.4007,80724.0
2023-11-10 09:50:00,91.09,91.09,90.82,90.94,117006.0,88.4104,88.4104,88.1484,88.2648,117006.0
2023-11-10 10:00:00,90.93,90.95,90.67,90.67,77989.0,88.2551,88.2745,88.0028,88.0028,77989.0
2023-11-10 10:10:00,90.67,90.79,90.54,90.63,48720.0,88.0028,88.1193,87.8766,87.964,48720.0
2023-11-10 10:20:00,90.64,90.83,90.48,90.52,58795.0,87.9737,88.1581,87.8184,87.8572,58795.0
2023-11-10 10:30:00,90.53,90.54,90.4,90.42,35085.0,87.8669,87.8766,87.7407,87.7601,35085.0
2023-11-10 10:40:00,90.39,90.56,90.29,90.47,56564.0,87.731,87.896,87.634,87.8087,56564.0
2023-11-10 10:50:00,90.48,90.53,90.36,90.43,107752.0,87.8184,87.8669,87.7019,87.7698,107752.0
2023-11-10 11:00:00,90.43,90.7,90.42,90.62,118878.0,87.7698,88.0319,87.7601,87.9543,118878.0
2023-11-10 11:10:00,90.63,90.75,90.58,90.68,95100.0,87.964,88.0804,87.9154,88.0125,95100.0
2023-11-10 11:20:00,90.65,90.73,90.61,90.66,56098.0,87.9834,88.061,87.9446,87.9931,56098.0
2023-11-10 11:30:00,90.66,90.67,90.52,90.59,65642.0,87.9931,88.0028,87.8572,87.9251,65642.0
2023-11-10 11:40:00,90.59,90.73,90.58,90.63,63899.0,87.9251,88.061,87.9154,87.964,63899.0
2023-11-10 11:50:00,90.63,90.71,90.61,90.66,68109.0,87.964,88.0416,87.9446,87.9931,68109.0
2023-11-10 12:00:00,90.66,90.87,90.65,90.85,120683.0,87.9931,88.1969,87.9834,88.1775,120683.0
2023-11-10 12:10:00,90.85,90.87,90.74,90.78,90696.0,88.1775,88.1969,88.0707,88.1095,90696.0
2023-11-10 12:20:00,90.78,90.85,90.78,90.82,45161.0,88.1095,88.1775,88.1095,88.1484,45161.0
2023-11-10 12:30:00,90.82,91.13,90.82,91.13,139084.0,88.1484,88.4493,88.1484,88.4493,139084.0
2023-11-10 12:40:00,91.12,91.17,91.07,91.16,101678.0,88.4395,88.4881,88.391,88.4784,101678.0
2023-11-10 12:50:00,91.17,91.36,91.15,91.27,221735.0,88.4881,88.6725,88.4687,88.5851,221735.0
2023-11-10 13:00:00,91.27,91.34,91.23,91.25,75447.0,88.5851,88.6531,88.5463,88.5657,75447.0
2023-11-10 13:10:00,91.25,91.26,91.15,91.19,48889.0,88.5657,88.5754,88.4687,88.5075,48889.0
2023-11-10 13:20:00,91.2,91.56,91.19,91.48,167716.0,88.5172,88.8666,88.5075,88.789,167716.0
2023-11-10 13:30:00,91.49,91.57,91.47,91.5,94894.0,88.7987,88.8763,88.7793,88.8084,94894.0
2023-11-10 13:40:00,91.52,91.58,91.51,91.55,50750.0,88.8278,88.886,88.8181,88.8569,50750.0
2023-11-10 13:50:00,91.54,91.56,91.45,91.53,87040.0,88.8472,88.8666,88.7598,88.8375,87040.0
2023-11-10 14:00:00,91.53,91.58,91.49,91.57,61413.0,88.8375,88.886,88.7987,88.8763,61413.0
2023-11-10 14:10:00,91.57,91.78,91.57,91.67,137518.0,88.8763,89.0801,88.8763,88.9734,137518.0
2023-11-10 14:20:00,91.67,91.78,91.67,91.72,73095.0,88.9734,89.0801,88.9734,89.0219,73095.0
2023-11-10 14:30:00,91.72,91.73,91.61,91.63,56568.0,89.0219,89.0316,88.9151,88.9345,56568.0
2023-11-10 14:40:00,91.63,91.66,91.61,91.64,116327.0,88.9345,88.9637,88.9151,88.9443,116327.0
2023-11-10 14:50:00,91.65,91.72,91.57,91.59,96145.0,88.954,89.0219,88.8763,88.8957,96145.0
2023-11-10 15:00:00,91.6,91.65,91.56,91.62,86010.0,88.9054,88.954,88.8666,88.9248,86010.0
2023-11-10 15:10:00,91.62,91.62,91.45,91.62,128010.0,88.9248,88.9248,88.7598,88.9248,128010.0
2023-11-10 15:20:00,91.61,91.64,91.51,91.63,111025.0,88.9151,88.9443,88.8181,88.9345,111025.0
2023-11-10 15:30:00,91.63,91.64,91.52,91.52,117220.0,88.9345,88.9443,88.8278,88.8278,117220.0
2023-11-10 15:40:00,91.52,91.58,91.45,91.45,151852.0,88.8278,88.886,88.7598,88.7598,151852.0
2023-11-10 15:50:00,91.46,91.55,91.4,91.46,493379.0,88.7695,88.8569,88.7113,88.7695,493379.0
2023-11-13 09:30:00,91.01,91.21,90.69,90.9,124380.0,88.3328,88.5269,88.0222,88.226,124380.0
2023-11-13 09:40:00,90.91,91.04,90.88,91.02,142281.0,88.2357,88.3619,88.2066,88.3425,142281.0
2023-11-13 09:50:00,91.02,91.19,90.87,90.91,64901.0,88.3425,88.5075,88.1969,88.2357,64901.0
2023-11-13 10:00:00,90.89,90.96,90.78,90.9,433274.0,88.2163,88.2843,88.1095,88.226,433274.0
2023-11-13 10:10:00,90.88,91.1,90.78,91.1,91605.0,88.2066,88.4201,88.1095,88.4201,91605.0
2023-11-13 10:20:00,91.08,91.1,90.95,91.01,48903.0,88.4007,88.4201,88.2745,88.3328,48903.0
2023-11-13 10:30:00,90.99,91.05,90.92,90.92,58297.0,88.3134,88.3716,88.2454,88.2454,58297.0
2023-11-13 10:40:00,90.93,91.02,90.91,91.0,48845.0,88.2551,88.3425,88.2357,88.3231,48845.0
2023-11-13 10:50:00,90.98,91.21,90.98,91.15,93307.0,88.3037,88.5269,88.3037,88.4687,93307.0
2023-11-13 11:00:00,91.15,91.24,91.14,91.15,56488.0,88.4687,88.556,88.459,88.4687,56488.0
2023-11-13 11:10:00,91.14,91.3,91.1,91.28,136346.0,88.459,88.6143,88.4201,88.5948,136346.0
2023-11-13 11:20:00,91.29,91.56,91.24,91.56,63624.0,88.6045,88.8666,88.556,88.8666,63624.0
2023-11-13 11:30:00,91.56,91.63,91.49,91.53,388590.0,88.8666,88.9345,88.7987,88.8375,388590.0
2023-11-13 11:40:00,91.53,91.84,91.51,91.77,56658.0,88.8375,89.1384,88.8181,89.0704,56658.0
2023-11-13 11:50:00,91.77,91.81,91.69,91.7,107473.0,89.0704,89.1093,88.9928,89.0025,107473.0
2023-11-13 12:00:00,91.71,91.75,91.62,91.64,50962.0,89.0122,89.051,88.9248,88.9443,50962.0
2023-11-13 12:10:00,91.65,91.75,91.56,91.61,131645.0,88.954,89.051,88.8666,88.9151,131645.0
2023-11-13 12:20:00,91.6,91.75,91.57,91.67,129342.0,88.9054,89.051,88.8763,88.9734,129342.0
2023-11-13 12:30:00,91.65,91.67,91.55,91.6,113997.0,88.954,88.9734,88.8569,88.9054,113997.0
2023-11-13 12:40:00,91.6,91.61,91.45,91.47,54195.0,88.9054,88.9151,88.7598,88.7793,54195.0
2023-11-13 12:50:00,91.48,91.62,91.48,91.62,120080.0,88.789,88.9248,88.789,88.9248,120080.0
2023-11-13 13:00:00,91.62,91.64,91.49,91.51,51884.0,88.9248,88.9443,88.7987,88.8181,51884.0
2023-11-13 13:10:00,91.52,91.6,91.5,91.58,34761.0,88.8278,88.9054,88.8084,88.886,34761.0
2023-11-13 13:20:00,91.58,91.58,91.46,91.49,65925.0,88.886,88.886,88.7695,88.7987,65925.0
2023-11-13 13:30:00,91.49,91.56,91.43,91.52,42829.0,88.7987,88.8666,88.7404,88.8278,42829.0
2023-11-13 13:40:00,91.55,91.72,91.52,91.68,61600.0,88.8569,89.0219,88.8278,88.9831,61600.0
2023-11-13 13:50:00,91.69,91.69,91.52,91.55,47199.0,88.9928,88.9928,88.8278,88.8569,47199.0
2023-11-13 14:00:00,91.55,91.6,91.52,91.56,52091.0,88.8569,88.9054,88.8278,88.8666,52091.0
2023-11-13 14:10:00,91.56,91.58,91.43,91.47,50947.0,88.8666,88.886,88.7404,88.7793,50947.0
2023-11-13 14:20:00,91.47,91.51,91.42,91.5,124773.0,88.7793,88.8181,88.7307,88.8084,124773.0
2023-11-13 14:30:00,91.5,91.6,91.5,91.54,57584.0,88.8084,88.9054,88.8084,88.8472,57584.0
2023-11-13 14:40:00,91.54,91.58,91.51,91.53,56491.0,88.8472,88.886,88.8181,88.8375,56491.0
2023-11-13 14:50:00,91.53,91.53,91.44,91.5,137972.0,88.8375,88.8375,88.7501,88.8084,137972.0
2023-11-13 15:00:00,91.49,91.55,91.47,91.51,85556.0,88.7987,88.8569,88.7793,88.8181,85556.0
2023-11-13 15:10:00,91.51,91.56,91.49,91.55,81353.0,88.8181,88.8666,88.7987,88.8569,81353.0
2023-11-13 15:20:00,91.55,91.6,91.53,91.56,50648.0,88.8569,88.9054,88.8375,88.8666,50648.0
2023-11-13 15:30:00,91.55,91.61,91.52,91.57,77365.0,88.8569,88.9151,88.8278,88.8763,77365.0
2023-11-13 15:40:00,91.57,91.6,91.53,91.56,73262.0,88.8763,88.9054,88.8375,88.8666,73262.0
2023-11-13 15:50:00,91.56,91.58,91.42,91.42,182885.0,88.8666,88.886,88.7307,88.7307,182885.0
2023-11-14 09:30:00,94.23,94.68,93.99,94.62,327735.0,91.4581,91.8948,91.2251,91.8366,327735.0
2023-11-14 09:40:00,94.61,95.11,94.58,94.9,179559.0,91.8269,92.3122,91.7978,92.1084,179559.0
2023-11-14 09:50:00,94.88,95.05,94.8,94.99,124267.0,92.0889,92.2539,92.0113,92.1957,124267.0
2023-11-14 10:00:00,94.99,95.41,94.99,95.16,78794.0,92.1957,92.6034,92.1957,92.3607,78794.0
2023-11-14 10:10:00,95.18,95.24,95.03,95.16,65205.0,92.3801,92.4384,92.2345,92.3607,65205.0
2023-11-14 10:20:00,95.17,95.65,95.15,95.61,144511.0,92.3704,92.8363,92.351,92.7975,144511.0
2023-11-14 10:30:00,95.62,95.87,95.53,95.87,116653.0,92.8072,93.0498,92.7198,93.0498,116653.0
2023-11-14 10:40:00,95.87,96.03,95.77,95.93,129447.0,93.0498,93.2051,92.9528,93.1081,129447.0
2023-11-14 10:50:00,95.94,96.02,95.88,95.9,117807.0,93.1178,93.1954,93.0595,93.0789,117807.0
2023-11-14 11:00:00,95.92,96.02,95.91,95.99,90063.0,93.0983,93.1954,93.0886,93.1663,90063.0
2023-11-14 11:10:00,95.99,96.2,95.96,96.16,251458.0,93.1663,93.3701,93.1372,93.3313,251458.0
2023-11-14 11:20:00,96.16,96.36,96.12,96.28,158788.0,93.3313,93.5254,93.2925,93.4478,158788.0
2023-11-14 11:30:00,96.27,96.43,96.22,96.22,140034.0,93.4381,93.5933,93.3895,93.3895,140034.0
2023-11-14 11:40:00,96.2,96.32,96.13,96.17,114402.0,93.3701,93.4866,93.3022,93.341,114402.0
2023-11-14 11:50:00,96.17,96.18,95.89,95.9,103197.0,93.341,93.3507,93.0692,93.0789,103197.0
2023-11-14 12:00:00,95.9,95.95,95.66,95.7,143651.0,93.0789,93.1275,92.846,92.8848,143651.0
2023-11-14 12:10:00,95.71,95.79,95.68,95.7,99191.0,92.8945,92.9722,92.8654,92.8848,99191.0
2023-11-14 12:20:00,95.7,95.77,95.6,95.72,102542.0,92.8848,92.9528,92.7878,92.9042,102542.0
2023-11-14 12:30:00,95.72,95.88,95.72,95.87,98231.0,92.9042,93.0595,92.9042,93.0498,98231.0
2023-11-14 12:40:00,95.87,95.93,95.8,95.93,93139.0,93.0498,93.1081,92.9819,93.1081,93139.0
2023-11-14 12:50:00,95.92,95.97,95.88,95.93,82410.0,93.0983,93.1469,93.0595,93.1081,82410.0
2023-11-14 13:00:00,95.93,96.02,95.91,95.98,111924.0,93.1081,93.1954,93.0886,93.1566,111924.0
2023-11-14 13:10:00,95.98,96.0,95.91,95.97,90376.0,93.1566,93.176,93.0886,93.1469,90376.0
2023-11-14 13:20:00,95.97,96.02,95.9,96.02,144624.0,93.1469,93.1954,93.0789,93.1954,144624.0
2023-11-14 13:30:00,96.01,96.18,96.01,96.13,91550.0,93.1857,93.3507,93.1857,93.3022,91550.0
2023-11-14 13:40:00,96.13,96.15,96.04,96.12,98502.0,93.3022,93.3216,93.2148,93.2925,98502.0
2023-11-14 13:50:00,96.12,96.15,95.97,96.0,112465.0,93.2925,93.3216,93.1469,93.176,112465.0
2023-11-14 14:00:00,95.98,96.03,95.87,95.95,134171.0,93.1566,93.2051,93.0498,93.1275,134171.0
2023-11-14 14:10:00,95.95,96.0,95.87,95.9,301215.0,93.1275,93.176,93.0498,93.0789,301215.0
2023-11-14 14:20:00,95.91,96.02,95.84,96.01,113722.0,93.0886,93.1954,93.0207,93.1857,113722.0
2023-11-14 14:30:00,96.01,96.11,96.0,96.08,123537.0,93.1857,93.2828,93.176,93.2536,123537.0
2023-11-14 14:40:00,96.08,96.13,96.01,96.06,84798.0,93.2536,93.3022,93.1857,93.2342,84798.0
2023-11-14 14:50:00,96.06,96.09,96.02,96.08,90209.0,93.2342,93.2633,93.1954,93.2536,90209.0
2023-11-14 15:00:00,96.08,96.19,96.05,96.18,106634.0,93.2536,93.3604,93.2245,93.3507,106634.0
2023-11-14 15:10:00,96.17,96.26,96.16,96.25,98721.0,93.341,93.4283,93.3313,93.4186,98721.0
2023-11-14 15:20:00,96.24,96.38,96.18,96.37,130993.0,93.4089,93.5448,93.3507,93.5351,130993.0
2023-11-14 15:30:00,96.36,96.48,96.31,96.41,181694.0,93.5254,93.6419,93.4769,93.5739,181694.0
2023-11-14 15:40:00,96.4,96.48,96.33,96.34,219474.0,93.5642,93.6419,93.4963,93.506,219474.0
2023-11-14 15:50:00,96.33,96.43,96.28,96.4,368910.0,93.4963,93.5933,93.4478,93.5642,368910.0
2023-11-15 09:30:00,96.3,96.99,96.21,96.97,336622.0,93.4672,94.1369,93.3798,94.1175,336622.0
2023-11-15 09:40:00,96.98,97.03,96.7,96.96,156440.0,94.1272,94.1757,93.8554,94.1078,156440.0
2023-11-15 09:50:00,96.98,97.15,96.83,97.12,103000.0,94.1272,94.2922,93.9816,94.263,103000.0
2023-11-15 10:00:00,97.19,97.5,97.19,97.46,87116.0,94.331,94.6319,94.331,94.593,87116.0
2023-11-15 10:10:00,97.47,97.76,97.4,97.61,67465.0,94.6028,94.8842,94.5348,94.7386,67465.0
2023-11-15 10:20:00,97.61,97.83,97.53,97.76,94508.0,94.7386,94.9522,94.661,94.8842,94508.0
2023-11-15 10:30:00,97.77,97.94,97.75,97.94,72848.0,94.8939,95.0589,94.8745,95.0589,72848.0
2023-11-15 10:40:00,97.92,97.95,97.73,97.76,92388.0,95.0395,95.0686,94.8551,94.8842,92388.0
2023-11-15 10:50:00,97.76,97.89,97.72,97.79,78607.0,94.8842,95.0104,94.8454,94.9133,78607.0
2023-11-15 11:00:00,97.78,98.05,97.74,97.86,60143.0,94.9036,95.1657,94.8648,94.9813,60143.0
2023-11-15 11:10:00,97.86,97.9,97.57,97.65,80463.0,94.9813,95.0201,94.6998,94.7775,80463.0
2023-11-15 11:20:00,97.63,97.78,97.59,97.63,115202.0,94.758,94.9036,94.7192,94.758,115202.0
2023-11-15 11:30:00,97.64,97.64,97.18,97.21,123414.0,94.7678,94.7678,94.3213,94.3504,123414.0
2023-11-15 11:40:00,97.2,97.35,97.05,97.32,77428.0,94.3407,94.4863,94.1951,94.4572,77428.0
2023-11-15 11:50:00,97.3,97.33,97.1,97.12,92910.0,94.4378,94.4669,94.2436,94.263,92910.0
2023-11-15 12:00:00,97.12,97.18,97.02,97.12,85421.0,94.263,94.3213,94.166,94.263,85421.0
2023-11-15 12:10:00,97.11,97.22,97.09,97.19,85513.0,94.2533,94.3601,94.2339,94.331,85513.0
2023-11-15 12:20:00,97.2,97.37,97.15,97.37,88327.0,94.3407,94.5057,94.2922,94.5057,88327.0
2023-11-15 12:30:00,97.37,97.47,97.24,97.41,63653.0,94.5057,94.6028,94.3795,94.5445,63653.0
2023-11-15 12:40:00,97.4,97.42,97.23,97.27,1083410.0,94.5348,94.5542,94.3698,94.4086,1083410.0
2023-11-15 12:50:00,97.26,97.26,97.07,97.11,57058.0,94.3989,94.3989,94.2145,94.2533,57058.0
2023-11-15 13:00:00,97.11,97.14,96.78,96.83,108992.0,94.2533,94.2825,93.933,93.9816,108992.0
2023-11-15 13:10:00,96.83,96.87,96.56,96.68,135783.0,93.9816,94.0204,93.7195,93.836,135783.0
2023-11-15 13:20:00,96.68,96.86,96.68,96.8,72046.0,93.836,94.0107,93.836,93.9525,72046.0
2023-11-15 13:30:00,96.79,96.96,96.77,96.95,69155.0,93.9428,94.1078,93.9233,94.098,69155.0
2023-11-15 13:40:00,96.94,97.03,96.91,96.97,80414.0,94.0883,94.1757,94.0592,94.1175,80414.0
2023-11-15 13:50:00,96.96,97.0,96.91,97.0,98802.0,94.1078,94.1466,94.0592,94.1466,98802.0
2023-11-15 14:00:00,97.0,97.07,96.92,96.92,56822.0,94.1466,94.2145,94.0689,94.0689,56822.0
2023-11-15 14:10:00,96.9,96.94,96.66,96.7,74673.0,94.0495,94.0883,93.8166,93.8554,74673.0
2023-11-15 14:20:00,96.69,96.82,96.6,96.8,112182.0,93.8457,93.9719,93.7583,93.9525,112182.0
2023-11-15 14:30:00,96.8,96.82,96.77,96.81,74809.0,93.9525,93.9719,93.9233,93.9622,74809.0
2023-11-15 14:40:00,96.81,96.83,96.68,96.7,41975.0,93.9622,93.9816,93.836,93.8554,41975.0
2023-11-15 14:50:00,96.71,96.72,96.65,96.68,58287.0,93.8651,93.8748,93.8069,93.836,58287.0
2023-11-15 15:00:00,96.69,96.74,96.63,96.7,115723.0,93.8457,93.8942,93.7875,93.8554,115723.0
2023-11-15 15:10:00,96.7,96.8,96.69,96.78,56403.0,93.8554,93.9525,93.8457,93.933,56403.0
2023-11-15 15:20:00,96.78,96.78,96.69,96.77,66288.0,93.933,93.933,93.8457,93.9233,66288.0
2023-11-15 15:30:00,96.77,96.81,96.73,96.77,71237.0,93.9233,93.9622,93.8845,93.9233,71237.0
2023-11-15 15:40:00,96.77,96.8,96.61,96.61,114927.0,93.9233,93.9525,93.7681,93.7681,114927.0
2023-11-15 15:50:00,96.6,96.71,96.58,96.65,394931.0,93.7583,93.8651,93.7389,93.8069,394931.0
2023-11-16 09:30:00,96.22,96.58,96.2,96.45,352159.0,93.3895,93.7389,93.3701,93.6128,352159.0
2023-11-16 09:40:00,96.46,96.47,96.12,96.2,136587.0,93.6225,93.6322,93.2925,93.3701,136587.0
2023-11-16 09:50:00,96.2,96.22,95.78,95.81,77851.0,93.3701,93.3895,92.9625,92.9916,77851.0
2023-11-16 10:00:00,95.8,95.86,95.55,95.56,66842.0,92.9819,93.0401,92.7392,92.7489,66842.0
2023-11-16 10:10:00,95.54,95.56,95.24,95.25,76402.0,92.7295,92.7489,92.4384,92.4481,76402.0
2023-11-16 10:20:00,95.25,95.5,95.2,95.45,121117.0,92.4481,92.6907,92.3995,92.6422,121117.0
2023-11-16 10:30:00,95.46,95.58,95.19,95.32,115175.0,92.6519,92.7683,92.3898,92.516,115175.0
2023-11-16 10:40:00,95.31,95.31,95.05,95.22,151965.0,92.5063,92.5063,92.2539,92.4189,151965.0
2023-11-16 10:50:00,95.23,95.23,94.98,95.06,109284.0,92.4286,92.4286,92.186,92.2636,109284.0
2023-11-16 11:00:00,95.06,95.3,95.04,95.18,140877.0,92.2636,92.4966,92.2442,92.3801,140877.0
2023-11-16 11:10:00,95.18,95.22,94.98,95.02,80297.0,92.3801,92.4189,92.186,92.2248,80297.0
2023-11-16 11:20:00,95.01,95.08,94.99,95.06,128571.0,92.2151,92.2831,92.1957,92.2636,128571.0
2023-11-16 11:30:00,95.05,95.12,94.98,95.01,126076.0,92.2539,92.3219,92.186,92.2151,126076.0
2023-11-16 11:40:00,95.02,95.06,94.84,94.9,78790.0,92.2248,92.2636,92.0501,92.1084,78790.0
2023-11-16 11:50:00,94.91,94.94,94.83,94.9,80708.0,92.1181,92.1472,92.0404,92.1084,80708.0
2023-11-16 12:00:00,94.91,95.0,94.87,94.99,94765.0,92.1181,92.2054,92.0792,92.1957,94765.0
2023-11-16 12:10:00,94.99,95.22,94.98,95.16,122482.0,92.1957,92.4189,92.186,92.3607,122482.0
2023-11-16 12:20:00,95.17,95.21,95.07,95.13,46933.0,92.3704,92.4092,92.2734,92.3316,46933.0
2023-11-16 12:30:00,95.13,95.25,95.1,95.24,57659.0,92.3316,92.4481,92.3025,92.4384,57659.0
2023-11-16 12:40:00,95.25,95.37,95.23,95.25,64717.0,92.4481,92.5645,92.4286,92.4481,64717.0
2023-11-16 12:50:00,95.24,95.24,95.11,95.2,48466.0,92.4384,92.4384,92.3122,92.3995,48466.0
2023-11-16 13:00:00,95.19,95.22,95.06,95.09,62565.0,92.3898,92.4189,92.2636,92.2928,62565.0
2023-11-16 13:10:00,95.11,95.13,95.02,95.04,110753.0,92.3122,92.3316,92.2248,92.2442,110753.0
2023-11-16 13:20:00,95.04,95.18,94.99,95.08,65784.0,92.2442,92.3801,92.1957,92.2831,65784.0
2023-11-16 13:30:00,95.08,95.14,95.01,95.1,127438.0,92.2831,92.3413,92.2151,92.3025,127438.0
2023-11-16 13:40:00,95.09,95.12,94.9,94.91,78874.0,92.2928,92.3219,92.1084,92.1181,78874.0
2023-11-16 13:50:00,94.91,95.06,94.9,95.05,69184.0,92.1181,92.2636,92.1084,92.2539,69184.0
2023-11-16 14:00:00,95.05,95.16,95.04,95.1,65650.0,92.2539,92.3607,92.2442,92.3025,65650.0
2023-11-16 14:10:00,95.1,95.14,95.06,95.12,77249.0,92.3025,92.3413,92.2636,92.3219,77249.0
2023-11-16 14:20:00,95.12,95.12,95.0,95.06,53826.0,92.3219,92.3219,92.2054,92.2636,53826.0
2023-11-16 14:30:00,95.06,95.24,95.05,95.22,107921.0,92.2636,92.4384,92.2539,92.4189,107921.0
2023-11-16 14:40:00,95.22,95.39,95.22,95.33,72872.0,92.4189,92.5839,92.4189,92.5257,72872.0
2023-11-16 14:50:00,95.35,95.35,95.19,95.3,111151.0,92.5451,92.5451,92.3898,92.4966,111151.0
2023-11-16 15:00:00,95.3,95.33,95.26,95.27,100500.0,92.4966,92.5257,92.4578,92.4675,100500.0
2023-11-16 15:10:00,95.28,95.38,95.28,95.36,106336.0,92.4772,92.5742,92.4772,92.5548,106336.0
2023-11-16 15:20:00,95.36,95.4,95.29,95.32,84519.0,92.5548,92.5936,92.4869,92.516,84519.0
2023-11-16 15:30:00,95.32,95.32,95.18,95.22,99167.0,92.516,92.516,92.3801,92.4189,99167.0
2023-11-16 15:40:00,95.22,95.23,95.13,95.14,123940.0,92.4189,92.4286,92.3316,92.3413,123940.0
2023-11-16 15:50:00,95.13,95.18,95.03,95.14,227504.0,92.3316,92.3801,92.2345,92.3413,227504.0
2023-11-17 09:30:00,95.86,96.26,95.76,96.2,190058.0,93.0401,93.4283,92.9431,93.3701,190058.0
2023-11-17 09:40:00,96.22,96.28,95.91,96.06,96500.0,93.3895,93.4478,93.0886,93.2342,96500.0
2023-11-17 09:50:00,96.07,96.07,95.81,96.0,57709.0,93.2439,93.2439,92.9916,93.176,57709.0
2023-11-17 10:00:00,96.0,96.13,95.91,96.07,56416.0,93.176,93.3022,93.0886,93.2439,56416.0
2023-11-17 10:10:00,96.07,96.3,95.99,96.23,43467.0,93.2439,93.4672,93.1663,93.3992,43467.0
2023-11-17 10:20:00,96.26,96.43,96.2,96.4,71443.0,93.4283,93.5933,93.3701,93.5642,71443.0
2023-11-17 10:30:00,96.4,96.4,96.17,96.2,63421.0,93.5642,93.5642,93.341,93.3701,63421.0
2023-11-17 10:40:00,96.18,96.34,96.16,96.31,57813.0,93.3507,93.506,93.3313,93.4769,57813.0
2023-11-17 10:50:00,96.31,96.49,96.3,96.39,59079.0,93.4769,93.6516,93.4672,93.5545,59079.0
2023-11-17 11:00:00,96.4,96.41,96.09,96.29,70637.0,93.5642,93.5739,93.2633,93.4575,70637.0
2023-11-17 11:10:00,96.28,96.36,96.19,96.21,61785.0,93.4478,93.5254,93.3604,93.3798,61785.0
2023-11-17 11:20:00,96.22,96.28,95.97,95.98,44456.0,93.3895,93.4478,93.1469,93.1566,44456.0
2023-11-17 11:30:00,95.98,96.04,95.91,96.01,45524.0,93.1566,93.2148,93.0886,93.1857,45524.0
2023-11-17 11:40:00,96.0,96.01,95.9,95.98,57214.0,93.176,93.1857,93.0789,93.1566,57214.0
2023-11-17 11:50:00,95.99,96.06,95.94,96.0,68162.0,93.1663,93.2342,93.1178,93.176,68162.0
2023-11-17 12:00:00,96.0,96.19,95.99,96.11,63035.0,93.176,93.3604,93.1663,93.2828,63035.0
2023-11-17 12:10:00,96.12,96.2,96.08,96.14,86561.0,93.2925,93.3701,93.2536,93.3119,86561.0
2023-11-17 12:20:00,96.14,96.14,96.0,96.04,73544.0,93.3119,93.3119,93.176,93.2148,73544.0
2023-11-17 12:30:00,96.04,96.12,96.04,96.11,57330.0,93.2148,93.2925,93.2148,93.2828,57330.0
2023-11-17 12:40:00,96.11,96.16,96.07,96.14,45247.0,93.2828,93.3313,93.2439,93.3119,45247.0
2023-11-17 12:50:00,96.13,96.14,96.1,96.13,36120.0,93.3022,93.3119,93.2731,93.3022,36120.0
2023-11-17 13:00:00,96.14,96.17,96.07,96.17,62872.0,93.3119,93.341,93.2439,93.341,62872.0
2023-11-17 13:10:00,96.15,96.25,96.12,96.23,43326.0,93.3216,93.4186,93.2925,93.3992,43326.0
2023-11-17 13:20:00,96.25,96.26,96.18,96.21,98425.0,93.4186,93.4283,93.3507,93.3798,98425.0
2023-11-17 13:30:00,96.22,96.26,96.21,96.25,67150.0,93.3895,93.4283,93.3798,93.4186,67150.0
2023-11-17 13:40:00,96.25,96.3,96.21,96.21,41373.0,93.4186,93.4672,93.3798,93.3798,41373.0
2023-11-17 13:50:00,96.2,96.24,96.13,96.24,172214.0,93.3701,93.4089,93.3022,93.4089,172214.0
2023-11-17 14:00:00,96.23,96.3,96.21,96.25,63440.0,93.3992,93.4672,93.3798,93.4186,63440.0
2023-11-17 14:10:00,96.25,96.26,96.17,96.19,42554.0,93.4186,93.4283,93.341,93.3604,42554.0
2023-11-17 14:20:00,96.18,96.22,96.15,96.19,31997.0,93.3507,93.3895,93.3216,93.3604,31997.0
2023-11-17 14:30:00,96.18,96.19,96.08,96.1,67666.0,93.3507,93.3604,93.2536,93.2731,67666.0
2023-11-17 14:40:00,96.1,96.19,96.09,96.13,55885.0,93.2731,93.3604,93.2633,93.3022,55885.0
2023-11-17 14:50:00,96.12,96.15,96.11,96.13,39868.0,93.2925,93.3216,93.2828,93.3022,39868.0
2023-11-17 15:00:00,96.14,96.15,96.07,96.12,108357.0,93.3119,93.3216,93.2439,93.2925,108357.0
2023-11-17 15:10:00,96.11,96.14,96.05,96.12,124228.0,93.2828,93.3119,93.2245,93.2925,124228.0
2023-11-17 15:20:00,96.13,96.23,96.11,96.17,85207.0,93.3022,93.3992,93.2828,93.341,85207.0
2023-11-17 15:30:00,96.17,96.19,95.98,96.11,141199.0,93.341,93.3604,93.1566,93.2828,141199.0
2023-11-17 15:40:00,96.11,96.13,96.06,96.09,142095.0,93.2828,93.3022,93.2342,93.2633,142095.0
2023-11-17 15:50:00,96.09,96.22,96.08,96.17,206873.0,93.2633,93.3895,93.2536,93.341,206873.0
2023-11-20 09:30:00,96.2,96.23,95.69,96.06,193585.0,93.3701,93.3992,92.8751,93.2342,193585.0
2023-11-20 09:40:00,96.08,96.28,95.96,95.96,127736.0,93.2536,93.4478,93.1372,93.1372,127736.0
2023-11-20 09:50:00,95.94,96.1,95.82,96.08,68869.0,93.1178,93.2731,93.0013,93.2536,68869.0
2023-11-20 10:00:00,96.08,96.17,95.98,96.02,72550.0,93.2536,93.341,93.1566,93.1954,72550.0
2023-11-20 10:10:00,96.03,96.48,96.03,96.48,66074.0,93.2051,93.6419,93.2051,93.6419,66074.0
2023-11-20 10:20:00,96.47,96.49,96.23,96.3,52883.0,93.6322,93.6516,93.3992,93.4672,52883.0
2023-11-20 10:30:00,96.28,96.4,96.19,96.4,43336.0,93.4478,93.5642,93.3604,93.5642,43336.0
2023-11-20 10:40:00,96.41,96.48,96.35,96.43,35110.0,93.5739,93.6419,93.5157,93.5933,35110.0
2023-11-20 10:50:00,96.42,96.48,96.37,96.45,44927.0,93.5836,93.6419,93.5351,93.6128,44927.0
2023-11-20 11:00:00,96.47,96.47,96.34,96.39,46920.0,93.6322,93.6322,93.506,93.5545,46920.0
2023-11-20 11:10:00,96.38,96.5,96.37,96.47,115032.0,93.5448,93.6613,93.5351,93.6322,115032.0
2023-11-20 11:20:00,96.46,96.55,96.42,96.51,97866.0,93.6225,93.7098,93.5836,93.671,97866.0
2023-11-20 11:30:00,96.51,96.53,96.44,96.48,67711.0,93.671,93.6904,93.6031,93.6419,67711.0
2023-11-20 11:40:00,96.49,96.5,96.39,96.45,55047.0,93.6516,93.6613,93.5545,93.6128,55047.0
2023-11-20 11:50:00,96.47,96.56,96.44,96.45,68559.0,93.6322,93.7195,93.6031,93.6128,68559.0
2023-11-20 12:00:00,96.45,96.54,96.41,96.48,270023.0,93.6128,93.7001,93.5739,93.6419,270023.0
2023-11-20 12:10:00,96.48,96.55,96.45,96.55,56621.0,93.6419,93.7098,93.6128,93.7098,56621.0
2023-11-20 12:20:00,96.55,96.61,96.47,96.48,87934.0,93.7098,93.7681,93.6322,93.6419,87934.0
2023-11-20 12:30:00,96.48,96.49,96.4,96.44,43460.0,93.6419,93.6516,93.5642,93.6031,43460.0
2023-11-20 12:40:00,96.44,96.44,96.31,96.33,104317.0,93.6031,93.6031,93.4769,93.4963,104317.0
2023-11-20 12:50:00,96.34,96.43,96.3,96.43,41381.0,93.506,93.5933,93.4672,93.5933,41381.0
2023-11-20 13:00:00,96.43,96.68,96.4,96.56,95041.0,93.5933,93.836,93.5642,93.7195,95041.0
2023-11-20 13:10:00,96.56,96.62,96.49,96.52,48026.0,93.7195,93.7778,93.6516,93.6807,48026.0
2023-11-20 13:20:00,96.53,96.6,96.51,96.57,55109.0,93.6904,93.7583,93.671,93.7292,55109.0
2023-11-20 13:30:00,96.57,96.65,96.55,96.63,51506.0,93.7292,93.8069,93.7098,93.7875,51506.0
2023-11-20 13:40:00,96.63,96.67,96.61,96.63,47704.0,93.7875,93.8263,93.7681,93.7875,47704.0
2023-11-20 13:50:00,96.63,96.64,96.57,96.58,46953.0,93.7875,93.7972,93.7292,93.7389,46953.0
2023-11-20 14:00:00,96.59,96.63,96.5,96.57,75109.0,93.7486,93.7875,93.6613,93.7292,75109.0
2023-11-20 14:10:00,96.56,96.57,96.41,96.43,56594.0,93.7195,93.7292,93.5739,93.5933,56594.0
2023-11-20 14:20:00,96.42,96.48,96.37,96.42,40539.0,93.5836,93.6419,93.5351,93.5836,40539.0
2023-11-20 14:30:00,96.41,96.54,96.41,96.5,91404.0,93.5739,93.7001,93.5739,93.6613,91404.0
2023-11-20 14:40:00,96.5,96.61,96.49,96.58,62075.0,93.6613,93.7681,93.6516,93.7389,62075.0
2023-11-20 14:50:00,96.56,96.58,96.48,96.54,60971.0,93.7195,93.7389,93.6419,93.7001,60971.0
2023-11-20 15:00:00,96.53,96.57,96.51,96.56,71264.0,93.6904,93.7292,93.671,93.7195,71264.0
2023-11-20 15:10:00,96.56,96.63,96.53,96.58,77185.0,93.7195,93.7875,93.6904,93.7389,77185.0
2023-11-20 15:20:00,96.58,96.62,96.52,96.61,164630.0,93.7389,93.7778,93.6807,93.7681,164630.0
2023-11-20 15:30:00,96.6,96.65,96.55,96.63,99335.0,93.7583,93.8069,93.7098,93.7875,99335.0
2023-11-20 15:40:00,96.63,96.67,96.56,96.59,135412.0,93.7875,93.8263,93.7195,93.7486,135412.0
2023-11-20 15:50:00,96.59,96.6,96.47,96.56,172199.0,93.7486,93.7583,93.6322,93.7195,172199.0
2023-11-21 09:30:00,95.99,96.19,95.7,95.72,165430.0,93.1663,93.3604,92.8848,92.9042,165430.0
2023-11-21 09:40:00,95.74,95.91,95.51,95.51,75144.0,92.9236,93.0886,92.7004,92.7004,75144.0
2023-11-21 09:50:00,95.5,95.71,95.48,95.58,73799.0,92.6907,92.8945,92.6713,92.7683,73799.0
2023-11-21 10:00:00,95.58,95.84,95.57,95.83,78375.0,92.7683,93.0207,92.7586,93.011,78375.0
2023-11-21 10:10:00,95.83,95.9,95.75,95.9,50433.0,93.011,93.0789,92.9333,93.0789,50433.0
2023-11-21 10:20:00,95.89,95.9,95.62,95.69,67459.0,93.0692,93.0789,92.8072,92.8751,67459.0
2023-11-21 10:30:00,95.71,95.8,95.62,95.75,59347.0,92.8945,92.9819,92.8072,92.9333,59347.0
2023-11-21 10:40:00,95.74,95.88,95.74,95.87,75257.0,92.9236,93.0595,92.9236,93.0498,75257.0
2023-11-21 10:50:00,95.89,95.95,95.85,95.9,38144.0,93.0692,93.1275,93.0304,93.0789,38144.0
2023-11-21 11:00:00,95.89,95.96,95.82,95.87,47275.0,93.0692,93.1372,93.0013,93.0498,47275.0
2023-11-21 11:10:00,95.86,95.87,95.7,95.73,104757.0,93.0401,93.0498,92.8848,92.9139,104757.0
2023-11-21 11:20:00,95.73,95.75,95.62,95.68,94368.0,92.9139,92.9333,92.8072,92.8654,94368.0
2023-11-21 11:30:00,95.68,95.79,95.64,95.69,76516.0,92.8654,92.9722,92.8266,92.8751,76516.0
2023-11-21 11:40:00,95.7,95.71,95.57,95.66,57482.0,92.8848,92.8945,92.7586,92.846,57482.0
2023-11-21 11:50:00,95.65,95.75,95.65,95.7,52397.0,92.8363,92.9333,92.8363,92.8848,52397.0
2023-11-21 12:00:00,95.69,95.71,95.62,95.68,93654.0,92.8751,92.8945,92.8072,92.8654,93654.0
2023-11-21 12:10:00,95.67,95.74,95.61,95.64,68407.0,92.8557,92.9236,92.7975,92.8266,68407.0
2023-11-21 12:20:00,95.62,95.64,95.57,95.61,50914.0,92.8072,92.8266,92.7586,92.7975,50914.0
2023-11-21 12:30:00,95.61,95.66,95.6,95.65,24120.0,92.7975,92.846,92.7878,92.8363,24120.0
2023-11-21 12:40:00,95.65,95.8,95.64,95.79,32433.0,92.8363,92.9819,92.8266,92.9722,32433.0
2023-11-21 12:50:00,95.8,95.83,95.77,95.79,39126.0,92.9819,93.011,92.9528,92.9722,39126.0
2023-11-21 13:00:00,95.78,95.78,95.59,95.64,76046.0,92.9625,92.9625,92.7781,92.8266,76046.0
2023-11-21 13:10:00,95.64,95.64,95.53,95.59,38561.0,92.8266,92.8266,92.7198,92.7781,38561.0
2023-11-21 13:20:00,95.58,95.59,95.46,95.53,60331.0,92.7683,92.7781,92.6519,92.7198,60331.0
2023-11-21 13:30:00,95.52,95.64,95.51,95.6,60412.0,92.7101,92.8266,92.7004,92.7878,60412.0
2023-11-21 13:40:00,95.59,95.65,95.59,95.63,51722.0,92.7781,92.8363,92.7781,92.8169,51722.0
2023-11-21 13:50:00,95.62,95.63,95.51,95.53,55397.0,92.8072,92.8169,92.7004,92.7198,55397.0
2023-11-21 14:00:00,95.53,95.62,95.45,95.51,74953.0,92.7198,92.8072,92.6422,92.7004,74953.0
2023-11-21 14:10:00,95.52,95.61,95.48,95.54,58323.0,92.7101,92.7975,92.6713,92.7295,58323.0
2023-11-21 14:20:00,95.55,95.64,95.51,95.63,65231.0,92.7392,92.8266,92.7004,92.8169,65231.0
2023-11-21 14:30:00,95.63,95.67,95.52,95.54,58257.0,92.8169,92.8557,92.7101,92.7295,58257.0
2023-11-21 14:40:00,95.55,95.56,95.47,95.5,79263.0,92.7392,92.7489,92.6616,92.6907,79263.0
2023-11-21 14:50:00,95.51,95.54,95.44,95.54,59710.0,92.7004,92.7295,92.6325,92.7295,59710.0
2023-11-21 15:00:00,95.54,95.62,95.53,95.57,342214.0,92.7295,92.8072,92.7198,92.7586,342214.0
2023-11-21 15:10:00,95.57,95.65,95.57,95.61,77885.0,92.7586,92.8363,92.7586,92.7975,77885.0
2023-11-21 15:20:00,95.6,95.62,95.5,95.57,95365.0,92.7878,92.8072,92.6907,92.7586,95365.0
2023-11-21 15:30:00,95.56,95.58,95.43,95.46,95550.0,92.7489,92.7683,92.6228,92.6519,95550.0
2023-11-21 15:40:00,95.45,95.46,95.41,95.45,120043.0,92.6422,92.6519,92.6034,92.6422,120043.0
2023-11-21 15:50:00,95.45,95.48,95.37,95.42,176563.0,92.6422,92.6713,92.5645,92.6131,176563.0
2023-11-22 09:30:00,96.06,96.59,95.63,96.45,268637.0,93.2342,93.7486,92.8169,93.6128,268637.0
2023-11-22 09:40:00,96.42,96.58,96.26,96.29,125033.0,93.5836,93.7389,93.4283,93.4575,125033.0
2023-11-22 09:50:00,96.28,96.3,95.98,96.15,138129.0,93.4478,93.4672,93.1566,93.3216,138129.0
2023-11-22 10:00:00,96.15,96.18,95.87,95.88,94855.0,93.3216,93.3507,93.0498,93.0595,94855.0
2023-11-22 10:10:00,95.86,96.14,95.83,96.08,51920.0,93.0401,93.3119,93.011,93.2536,51920.0
2023-11-22 10:20:00,96.09,96.32,96.04,96.32,112061.0,93.2633,93.4866,93.2148,93.4866,112061.0
2023-11-22 10:30:00,96.31,96.37,96.25,96.26,117342.0,93.4769,93.5351,93.4186,93.4283,117342.0
2023-11-22 10:40:00,96.25,96.45,96.25,96.3,95796.0,93.4186,93.6128,93.4186,93.4672,95796.0
2023-11-22 10:50:00,96.3,96.33,96.11,96.18,40955.0,93.4672,93.4963,93.2828,93.3507,40955.0
2023-11-22 11:00:00,96.18,96.26,96.09,96.17,43589.0,93.3507,93.4283,93.2633,93.341,43589.0
2023-11-22 11:10:00,96.16,96.24,96.14,96.15,83527.0,93.3313,93.4089,93.3119,93.3216,83527.0
2023-11-22 11:20:00,96.15,96.17,96.02,96.05,29701.0,93.3216,93.341,93.1954,93.2245,29701.0
2023-11-22 11:30:00,96.06,96.15,96.03,96.03,44872.0,93.2342,93.3216,93.2051,93.2051,44872.0
2023-11-22 11:40:00,96.04,96.22,96.04,96.18,47914.0,93.2148,93.3895,93.2148,93.3507,47914.0
2023-11-22 11:50:00,96.19,96.33,96.17,96.32,47412.0,93.3604,93.4963,93.341,93.4866,47412.0
2023-11-22 12:00:00,96.33,96.35,96.25,96.27,112673.0,93.4963,93.5157,93.4186,93.4381,112673.0
2023-11-22 12:10:00,96.28,96.31,96.06,96.08,84028.0,93.4478,93.4769,93.2342,93.2536,84028.0
2023-11-22 12:20:00,96.08,96.12,95.89,95.92,59134.0,93.2536,93.2925,93.0692,93.0983,59134.0
2023-11-22 12:30:00,95.91,95.93,95.77,95.91,54807.0,93.0886,93.1081,92.9528,93.0886,54807.0
2023-11-22 12:40:00,95.91,95.91,95.79,95.8,34494.0,93.0886,93.0886,92.9722,92.9819,34494.0
2023-11-22 12:50:00,95.78,95.87,95.78,95.85,26483.0,92.9625,93.0498,92.9625,93.0304,26483.0
2023-11-22 13:00:00,95.84,95.91,95.83,95.84,38336.0,93.0207,93.0886,93.011,93.0207,38336.0
2023-11-22 13:10:00,95.83,95.89,95.78,95.81,68464.0,93.011,93.0692,92.9625,92.9916,68464.0
2023-11-22 13:20:00,95.81,95.9,95.81,95.89,47784.0,92.9916,93.0789,92.9916,93.0692,47784.0
2023-11-22 13:30:00,95.91,95.93,95.86,95.9,26222.0,93.0886,93.1081,93.0401,93.0789,26222.0
2023-11-22 13:40:00,95.9,95.95,95.85,95.89,37891.0,93.0789,93.1275,93.0304,93.0692,37891.0
2023-11-22 13:50:00,95.89,95.91,95.81,95.83,31754.0,93.0692,93.0886,92.9916,93.011,31754.0
2023-11-22 14:00:00,95.82,95.91,95.82,95.86,22759.0,93.0013,93.0886,93.0013,93.0401,22759.0
2023-11-22 14:10:00,95.87,95.88,95.78,95.83,40171.0,93.0498,93.0595,92.9625,93.011,40171.0
2023-11-22 14:20:00,95.85,95.88,95.81,95.87,43697.0,93.0304,93.0595,92.9916,93.0498,43697.0
2023-11-22 14:30:00,95.85,95.88,95.57,95.58,85036.0,93.0304,93.0595,92.7586,92.7683,85036.0
2023-11-22 14:40:00,95.59,95.72,95.55,95.69,45476.0,92.7781,92.9042,92.7392,92.8751,45476.0
2023-11-22 14:50:00,95.7,95.84,95.69,95.79,118267.0,92.8848,93.0207,92.8751,92.9722,118267.0
2023-11-22 15:00:00,95.8,95.9,95.78,95.85,91658.0,92.9819,93.0789,92.9625,93.0304,91658.0
2023-11-22 15:10:00,95.85,95.92,95.8,95.9,51009.0,93.0304,93.0983,92.9819,93.0789,51009.0
2023-11-22 15:20:00,95.91,96.0,95.84,96.0,65395.0,93.0886,93.176,93.0207,93.176,65395.0
2023-11-22 15:30:00,95.99,96.0,95.93,95.95,55721.0,93.1663,93.176,93.1081,93.1275,55721.0
2023-11-22 15:40:00,95.94,95.95,95.86,95.87,75588.0,93.1178,93.1275,93.0401,93.0498,75588.0
2023-11-22 15:50:00,95.87,95.93,95.86,95.9,201295.0,93.0498,93.1081,93.0401,93.0789,201295.0
2023-11-24 09:30:00,95.91,96.29,95.74,95.96,199032.0,93.0886,93.4575,92.9236,93.1372,199032.0
2023-11-24 09:40:00,95.92,96.22,95.91,96.13,90508.0,93.0983,93.3895,93.0886,93.3022,90508.0
2023-11-24 09:50:00,96.16,96.31,96.16,96.2,54235.0,93.3313,93.4769,93.3313,93.3701,54235.0
2023-11-24 10:00:00,96.18,96.47,96.18,96.34,43854.0,93.3507,93.6322,93.3507,93.506,43854.0
2023-11-24 10:10:00,96.35,96.39,96.29,96.34,38679.0,93.5157,93.5545,93.4575,93.506,38679.0
2023-11-24 10:20:00,96.37,96.5,96.33,96.47,33503.0,93.5351,93.6613,93.4963,93.6322,33503.0
2023-11-24 10:30:00,96.49,96.57,96.47,96.56,32077.0,93.6516,93.7292,93.6322,93.7195,32077.0
2023-11-24 10:40:00,96.55,96.58,96.39,96.43,74779.0,93.7098,93.7389,93.5545,93.5933,74779.0
2023-11-24 10:50:00,96.43,96.51,96.29,96.47,34351.0,93.5933,93.671,93.4575,93.6322,34351.0
2023-11-24 11:00:00,96.47,96.47,96.35,96.35,41542.0,93.6322,93.6322,93.5157,93.5157,41542.0
2023-11-24 11:10:00,96.36,96.43,96.36,96.37,22757.0,93.5254,93.5933,93.5254,93.5351,22757.0
2023-11-24 11:20:00,96.38,96.38,96.24,96.3,105319.0,93.5448,93.5448,93.4089,93.4672,105319.0
2023-11-24 11:30:00,96.3,96.35,96.21,96.24,42217.0,93.4672,93.5157,93.3798,93.4089,42217.0
2023-11-24 11:40:00,96.23,96.27,96.15,96.16,53064.0,93.3992,93.4381,93.3216,93.3313,53064.0
2023-11-24 11:50:00,96.16,96.25,96.16,96.2,22119.0,93.3313,93.4186,93.3313,93.3701,22119.0
2023-11-24 12:00:00,96.19,96.33,96.18,96.31,60936.0,93.3604,93.4963,93.3507,93.4769,60936.0
2023-11-24 12:10:00,96.31,96.36,96.29,96.33,59372.0,93.4769,93.5254,93.4575,93.4963,59372.0
2023-11-24 12:20:00,96.33,96.35,96.28,96.28,37967.0,93.4963,93.5157,93.4478,93.4478,37967.0
2023-11-24 12:30:00,96.27,96.4,96.27,96.36,53589.0,93.4381,93.5642,93.4381,93.5254,53589.0
2023-11-24 12:40:00,96.37,96.41,96.32,96.34,55106.0,93.5351,93.5739,93.4866,93.506,55106.0
2023-11-24 12:50:00,96.34,96.44,96.32,96.39,105921.0,93.506,93.6031,93.4866,93.5545,105921.0
2023-11-27 09:30:00,95.88,96.02,95.6,95.66,229941.0,93.0595,93.1954,92.7878,92.846,229941.0
2023-11-27 09:40:00,95.61,95.77,95.41,95.75,123531.0,92.7975,92.9528,92.6034,92.9333,123531.0
2023-11-27 09:50:00,95.75,95.87,95.62,95.75,64179.0,92.9333,93.0498,92.8072,92.9333,64179.0
2023-11-27 10:00:00,95.75,96.01,95.69,96.01,70429.0,92.9333,93.1857,92.8751,93.1857,70429.0
2023-11-27 10:10:00,96.03,96.05,95.86,95.86,36590.0,93.2051,93.2245,93.0401,93.0401,36590.0
2023-11-27 10:20:00,95.89,96.02,95.8,96.01,46509.0,93.0692,93.1954,92.9819,93.1857,46509.0
2023-11-27 10:30:00,96.0,96.07,95.98,96.03,37475.0,93.176,93.2439,93.1566,93.2051,37475.0
2023-11-27 10:40:00,96.05,96.14,96.0,96.07,37308.0,93.2245,93.3119,93.176,93.2439,37308.0
2023-11-27 10:50:00,96.07,96.1,96.02,96.06,52162.0,93.2439,93.2731,93.1954,93.2342,52162.0
2023-11-27 11:00:00,96.05,96.07,95.94,96.06,76340.0,93.2245,93.2439,93.1178,93.2342,76340.0
2023-11-27 11:10:00,96.06,96.08,95.94,96.06,75587.0,93.2342,93.2536,93.1178,93.2342,75587.0
2023-11-27 11:20:00,96.08,96.15,96.06,96.15,43218.0,93.2536,93.3216,93.2342,93.3216,43218.0
2023-11-27 11:30:00,96.15,96.16,96.02,96.12,60289.0,93.3216,93.3313,93.1954,93.2925,60289.0
2023-11-27 11:40:00,96.14,96.15,96.06,96.09,47077.0,93.3119,93.3216,93.2342,93.2633,47077.0
2023-11-27 11:50:00,96.09,96.2,96.03,96.05,81412.0,93.2633,93.3701,93.2051,93.2245,81412.0
2023-11-27 12:00:00,96.04,96.08,95.97,96.06,41124.0,93.2148,93.2536,93.1469,93.2342,41124.0
2023-11-27 12:10:00,96.07,96.1,96.0,96.03,63573.0,93.2439,93.2731,93.176,93.2051,63573.0
2023-11-27 12:20:00,96.04,96.06,95.97,96.02,30800.0,93.2148,93.2342,93.1469,93.1954,30800.0
2023-11-27 12:30:00,96.01,96.13,96.01,96.11,74105.0,93.1857,93.3022,93.1857,93.2828,74105.0
2023-11-27 12:40:00,96.11,96.17,96.1,96.11,27554.0,93.2828,93.341,93.2731,93.2828,27554.0
2023-11-27 12:50:00,96.11,96.13,96.08,96.12,43416.0,93.2828,93.3022,93.2536,93.2925,43416.0
2023-11-27 13:00:00,96.11,96.19,96.05,96.16,68202.0,93.2828,93.3604,93.2245,93.3313,68202.0
2023-11-27 13:10:00,96.15,96.27,96.15,96.24,70761.0,93.3216,93.4381,93.3216,93.4089,70761.0
2023-11-27 13:20:00,96.23,96.24,96.13,96.16,22926.0,93.3992,93.4089,93.3022,93.3313,22926.0
2023-11-27 13:30:00,96.17,96.22,96.15,96.17,58876.0,93.341,93.3895,93.3216,93.341,58876.0
2023-11-27 13:40:00,96.16,96.16,96.11,96.15,49514.0,93.3313,93.3313,93.2828,93.3216,49514.0
2023-11-27 13:50:00,96.14,96.16,96.11,96.14,38650.0,93.3119,93.3313,93.2828,93.3119,38650.0
2023-11-27 14:00:00,96.14,96.22,96.14,96.17,60085.0,93.3119,93.3895,93.3119,93.341,60085.0
2023-11-27 14:10:00,96.17,96.23,96.16,96.18,37550.0,93.341,93.3992,93.3313,93.3507,37550.0
2023-11-27 14:20:00,96.18,96.23,96.17,96.2,60770.0,93.3507,93.3992,93.341,93.3701,60770.0
2023-11-27 14:30:00,96.2,96.28,96.18,96.22,230670.0,93.3701,93.4478,93.3507,93.3895,230670.0
2023-11-27 14:40:00,96.22,96.24,96.09,96.14,72227.0,93.3895,93.4089,93.2633,93.3119,72227.0
2023-11-27 14:50:00,96.13,96.19,96.12,96.19,53069.0,93.3022,93.3604,93.2925,93.3604,53069.0
2023-11-27 15:00:00,96.19,96.24,96.17,96.2,161447.0,93.3604,93.4089,93.341,93.3701,161447.0
2023-11-27 15:10:00,96.2,96.24,96.17,96.23,63890.0,93.3701,93.4089,93.341,93.3992,63890.0
2023-11-27 15:20:00,96.24,96.26,96.21,96.24,55423.0,93.4089,93.4283,93.3798,93.4089,55423.0
2023-11-27 15:30:00,96.25,96.3,96.21,96.29,127771.0,93.4186,93.4672,93.3798,93.4575,127771.0
2023-11-27 15:40:00,96.28,96.28,96.19,96.2,81055.0,93.4478,93.4478,93.3604,93.3701,81055.0
2023-11-27 15:50:00,96.18,96.23,96.07,96.09,183189.0,93.3507,93.3992,93.2439,93.2633,183189.0
2023-11-28 09:30:00,95.9,95.96,95.3,95.36,247643.0,93.0789,93.1372,92.4966,92.5548,247643.0
2023-11-28 09:40:00,95.36,95.52,95.2,95.41,465997.0,92.5548,92.7101,92.3995,92.6034,465997.0
2023-11-28 09:50:00,95.41,95.46,95.34,95.44,164539.0,92.6034,92.6519,92.5354,92.6325,164539.0
2023-11-28 10:00:00,95.44,95.55,95.37,95.53,147787.0,92.6325,92.7392,92.5645,92.7198,147787.0
2023-11-28 10:10:00,95.53,95.66,95.45,95.66,116938.0,92.7198,92.846,92.6422,92.846,116938.0
2023-11-28 10:20:00,95.66,95.72,95.63,95.63,120524.0,92.846,92.9042,92.8169,92.8169,120524.0
2023-11-28 10:30:00,95.63,95.7,95.54,95.65,131630.0,92.8169,92.8848,92.7295,92.8363,131630.0
2023-11-28 10:40:00,95.65,96.0,95.65,95.88,248560.0,92.8363,93.176,92.8363,93.0595,248560.0
2023-11-28 10:50:00,95.88,96.12,95.85,96.11,88167.0,93.0595,93.2925,93.0304,93.2828,88167.0
2023-11-28 11:00:00,96.12,96.19,96.05,96.08,71541.0,93.2925,93.3604,93.2245,93.2536,71541.0
2023-11-28 11:10:00,96.08,96.08,95.97,96.04,58272.0,93.2536,93.2536,93.1469,93.2148,58272.0
2023-11-28 11:20:00,96.03,96.09,96.01,96.04,76322.0,93.2051,93.2633,93.1857,93.2148,76322.0
2023-11-28 11:30:00,96.05,96.24,96.05,96.22,64812.0,93.2245,93.4089,93.2245,93.3895,64812.0
2023-11-28 11:40:00,96.22,96.29,96.18,96.23,48260.0,93.3895,93.4575,93.3507,93.3992,48260.0
2023-11-28 11:50:00,96.24,96.24,96.14,96.17,49353.0,93.4089,93.4089,93.3119,93.341,49353.0
2023-11-28 12:00:00,96.16,96.19,96.08,96.11,55628.0,93.3313,93.3604,93.2536,93.2828,55628.0
2023-11-28 12:10:00,96.11,96.14,95.91,95.94,61713.0,93.2828,93.3119,93.0886,93.1178,61713.0
2023-11-28 12:20:00,95.94,95.99,95.91,95.92,78463.0,93.1178,93.1663,93.0886,93.0983,78463.0
2023-11-28 12:30:00,95.93,95.93,95.8,95.9,72610.0,93.1081,93.1081,92.9819,93.0789,72610.0
2023-11-28 12:40:00,95.9,95.92,95.75,95.77,70974.0,93.0789,93.0983,92.9333,92.9528,70974.0
2023-11-28 12:50:00,95.77,95.77,95.67,95.68,52035.0,92.9528,92.9528,92.8557,92.8654,52035.0
2023-11-28 13:00:00,95.66,95.68,95.43,95.55,118440.0,92.846,92.8654,92.6228,92.7392,118440.0
2023-11-28 13:10:00,95.55,95.55,95.41,95.49,90590.0,92.7392,92.7392,92.6034,92.681,90590.0
2023-11-28 13:20:00,95.49,95.54,95.46,95.53,65199.0,92.681,92.7295,92.6519,92.7198,65199.0
2023-11-28 13:30:00,95.53,95.55,95.5,95.53,33895.0,92.7198,92.7392,92.6907,92.7198,33895.0
2023-11-28 13:40:00,95.53,95.63,95.51,95.58,55983.0,92.7198,92.8169,92.7004,92.7683,55983.0
2023-11-28 13:50:00,95.58,95.62,95.52,95.55,71711.0,92.7683,92.8072,92.7101,92.7392,71711.0
2023-11-28 14:00:00,95.56,95.62,95.56,95.6,65281.0,92.7489,92.8072,92.7489,92.7878,65281.0
2023-11-28 14:10:00,95.59,95.65,95.58,95.6,59387.0,92.7781,92.8363,92.7683,92.7878,59387.0
2023-11-28 14:20:00,95.59,95.64,95.53,95.56,74872.0,92.7781,92.8266,92.7198,92.7489,74872.0
2023-11-28 14:30:00,95.56,95.71,95.52,95.7,81109.0,92.7489,92.8945,92.7101,92.8848,81109.0
2023-11-28 14:40:00,95.7,95.75,95.67,95.72,94596.0,92.8848,92.9333,92.8557,92.9042,94596.0
2023-11-28 14:50:00,95.72,95.76,95.7,95.73,101566.0,92.9042,92.9431,92.8848,92.9139,101566.0
2023-11-28 15:00:00,95.74,95.76,95.66,95.67,81507.0,92.9236,92.9431,92.846,92.8557,81507.0
2023-11-28 15:10:00,95.67,95.7,95.61,95.68,94430.0,92.8557,92.8848,92.7975,92.8654,94430.0
2023-11-28 15:20:00,95.68,95.7,95.57,95.68,95385.0,92.8654,92.8848,92.7586,92.8654,95385.0
2023-11-28 15:30:00,95.69,95.7,95.58,95.6,101817.0,92.8751,92.8848,92.7683,92.7878,101817.0
2023-11-28 15:40:00,95.59,95.7,95.57,95.69,124287.0,92.7781,92.8848,92.7586,92.8751,124287.0
2023-11-28 15:50:00,95.7,95.74,95.52,95.63,227498.0,92.8848,92.9236,92.7101,92.8169,227498.0
2023-11-29 09:30:00,96.41,97.05,96.41,97.03,250675.0,93.5739,94.1951,93.5739,94.1757,250675.0
2023-11-29 09:40:00,97.06,97.14,96.83,97.13,136856.0,94.2048,94.2825,93.9816,94.2728,136856.0
2023-11-29 09:50:00,97.13,97.45,97.13,97.38,102815.0,94.2728,94.5833,94.2728,94.5154,102815.0
2023-11-29 10:00:00,97.38,97.49,97.0,97.03,103869.0,94.5154,94.6222,94.1466,94.1757,103869.0
2023-11-29 10:10:00,97.02,97.02,96.79,96.8,65439.0,94.166,94.166,93.9428,93.9525,65439.0
2023-11-29 10:20:00,96.77,96.84,96.57,96.83,80307.0,93.9233,93.9913,93.7292,93.9816,80307.0
2023-11-29 10:30:00,96.8,96.8,96.65,96.7,54719.0,93.9525,93.9525,93.8069,93.8554,54719.0
2023-11-29 10:40:00,96.7,96.72,96.42,96.44,84390.0,93.8554,93.8748,93.5836,93.6031,84390.0
2023-11-29 10:50:00,96.45,96.7,96.44,96.59,68170.0,93.6128,93.8554,93.6031,93.7486,68170.0
2023-11-29 11:00:00,96.59,96.65,96.47,96.49,64863.0,93.7486,93.8069,93.6322,93.6516,64863.0
2023-11-29 11:10:00,96.49,96.51,96.24,96.31,64619.0,93.6516,93.671,93.4089,93.4769,64619.0
2023-11-29 11:20:00,96.3,96.38,96.23,96.23,53058.0,93.4672,93.5448,93.3992,93.3992,53058.0
2023-11-29 11:30:00,96.24,96.4,96.14,96.36,57737.0,93.4089,93.5642,93.3119,93.5254,57737.0
2023-11-29 11:40:00,96.37,96.46,96.35,96.4,54228.0,93.5351,93.6225,93.5157,93.5642,54228.0
2023-11-29 11:50:00,96.4,96.47,96.37,96.42,62083.0,93.5642,93.6322,93.5351,93.5836,62083.0
2023-11-29 12:00:00,96.42,96.46,96.34,96.44,84466.0,93.5836,93.6225,93.506,93.6031,84466.0
2023-11-29 12:10:00,96.45,96.51,96.42,96.45,43776.0,93.6128,93.671,93.5836,93.6128,43776.0
2023-11-29 12:20:00,96.45,96.48,96.39,96.44,47278.0,93.6128,93.6419,93.5545,93.6031,47278.0
2023-11-29 12:30:00,96.43,96.46,96.4,96.45,41930.0,93.5933,93.6225,93.5642,93.6128,41930.0
2023-11-29 12:40:00,96.45,96.53,96.43,96.49,83523.0,93.6128,93.6904,93.5933,93.6516,83523.0
2023-11-29 12:50:00,96.49,96.53,96.45,96.46,77747.0,93.6516,93.6904,93.6128,93.6225,77747.0
2023-11-29 13:00:00,96.46,96.48,96.35,96.41,65846.0,93.6225,93.6419,93.5157,93.5739,65846.0
2023-11-29 13:10:00,96.41,96.41,96.35,96.38,290597.0,93.5739,93.5739,93.5157,93.5448,290597.0
2023-11-29 13:20:00,96.37,96.44,96.35,96.42,59853.0,93.5351,93.6031,93.5157,93.5836,59853.0
2023-11-29 13:30:00,96.42,96.43,96.33,96.4,175579.0,93.5836,93.5933,93.4963,93.5642,175579.0
2023-11-29 13:40:00,96.4,96.43,96.37,96.42,59863.0,93.5642,93.5933,93.5351,93.5836,59863.0
2023-11-29 13:50:00,96.42,96.47,96.36,96.39,70755.0,93.5836,93.6322,93.5254,93.5545,70755.0
2023-11-29 14:00:00,96.39,96.46,96.35,96.4,97399.0,93.5545,93.6225,93.5157,93.5642,97399.0
2023-11-29 14:10:00,96.41,96.49,96.38,96.4,124405.0,93.5739,93.6516,93.5448,93.5642,124405.0
2023-11-29 14:20:00,96.4,96.45,96.33,96.34,111660.0,93.5642,93.6128,93.4963,93.506,111660.0
2023-11-29 14:30:00,96.33,96.34,96.14,96.16,86220.0,93.4963,93.506,93.3119,93.3313,86220.0
2023-11-29 14:40:00,96.16,96.23,96.14,96.18,93020.0,93.3313,93.3992,93.3119,93.3507,93020.0
2023-11-29 14:50:00,96.18,96.22,96.14,96.2,116352.0,93.3507,93.3895,93.3119,93.3701,116352.0
2023-11-29 15:00:00,96.21,96.22,96.11,96.15,161504.0,93.3798,93.3895,93.2828,93.3216,161504.0
2023-11-29 15:10:00,96.14,96.15,96.02,96.06,147268.0,93.3119,93.3216,93.1954,93.2342,147268.0
2023-11-29 15:20:00,96.05,96.07,95.95,96.0,148522.0,93.2245,93.2439,93.1275,93.176,148522.0
2023-11-29 15:30:00,96.0,96.03,95.8,95.81,167393.0,93.176,93.2051,92.9819,92.9916,167393.0
2023-11-29 15:40:00,95.81,95.99,95.8,95.97,217794.0,92.9916,93.1663,92.9819,93.1469,217794.0
2023-11-29 15:50:00,95.97,95.99,95.86,95.91,563569.0,93.1469,93.1663,93.0401,93.0886,563569.0
2023-11-30 09:30:00,96.49,96.49,95.7,95.72,251742.0,93.6516,93.6516,92.8848,92.9042,251742.0
2023-11-30 09:40:00,95.71,95.88,95.55,95.83,173657.0,92.8945,93.0595,92.7392,93.011,173657.0
2023-11-30 09:50:00,95.84,96.29,95.82,96.29,155436.0,93.0207,93.4575,93.0013,93.4575,155436.0
2023-11-30 10:00:00,96.3,96.33,96.07,96.19,114935.0,93.4672,93.4963,93.2439,93.3604,114935.0
2023-11-30 10:10:00,96.18,96.37,96.15,96.25,75496.0,93.3507,93.5351,93.3216,93.4186,75496.0
2023-11-30 10:20:00,96.27,96.44,96.24,96.3,67485.0,93.4381,93.6031,93.4089,93.4672,67485.0
2023-11-30 10:30:00,96.3,96.38,96.06,96.11,77526.0,93.4672,93.5448,93.2342,93.2828,77526.0
2023-11-30 10:40:00,96.12,96.21,96.05,96.16,94937.0,93.2925,93.3798,93.2245,93.3313,94937.0
2023-11-30 10:50:00,96.13,96.46,96.13,96.45,71877.0,93.3022,93.6225,93.3022,93.6128,71877.0
2023-11-30 11:00:00,96.46,96.63,96.45,96.47,126291.0,93.6225,93.7875,93.6128,93.6322,126291.0
2023-11-30 11:10:00,96.47,96.51,96.28,96.29,67430.0,93.6322,93.671,93.4478,93.4575,67430.0
2023-11-30 11:20:00,96.29,96.42,96.24,96.31,75746.0,93.4575,93.5836,93.4089,93.4769,75746.0
2023-11-30 11:30:00,96.27,96.4,96.23,96.31,67329.0,93.4381,93.5642,93.3992,93.4769,67329.0
2023-11-30 11:40:00,96.3,96.33,96.11,96.18,111201.0,93.4672,93.4963,93.2828,93.3507,111201.0
2023-11-30 11:50:00,96.17,96.21,96.04,96.05,75152.0,93.341,93.3798,93.2148,93.2245,75152.0
2023-11-30 12:00:00,96.05,96.21,96.02,96.18,57825.0,93.2245,93.3798,93.1954,93.3507,57825.0
2023-11-30 12:10:00,96.18,96.19,96.07,96.07,63586.0,93.3507,93.3604,93.2439,93.2439,63586.0
2023-11-30 12:20:00,96.06,96.06,95.93,95.96,67186.0,93.2342,93.2342,93.1081,93.1372,67186.0
2023-11-30 12:30:00,95.97,96.03,95.91,96.01,36620.0,93.1469,93.2051,93.0886,93.1857,36620.0
2023-11-30 12:40:00,96.0,96.14,95.99,96.08,66816.0,93.176,93.3119,93.1663,93.2536,66816.0
2023-11-30 12:50:00,96.09,96.13,96.05,96.09,68078.0,93.2633,93.3022,93.2245,93.2633,68078.0
2023-11-30 13:00:00,96.08,96.11,95.96,95.99,47399.0,93.2536,93.2828,93.1372,93.1663,47399.0
2023-11-30 13:10:00,96.0,96.17,95.99,96.17,43470.0,93.176,93.341,93.1663,93.341,43470.0
2023-11-30 13:20:00,96.17,96.26,96.09,96.1,78297.0,93.341,93.4283,93.2633,93.2731,78297.0
2023-11-30 13:30:00,96.1,96.15,96.02,96.13,83503.0,93.2731,93.3216,93.1954,93.3022,83503.0
2023-11-30 13:40:00,96.14,96.16,96.11,96.12,59434.0,93.3119,93.3313,93.2828,93.2925,59434.0
2023-11-30 13:50:00,96.13,96.14,96.03,96.12,52003.0,93.3022,93.3119,93.2051,93.2925,52003.0
2023-11-30 14:00:00,96.12,96.18,96.11,96.17,117004.0,93.2925,93.3507,93.2828,93.341,117004.0
2023-11-30 14:10:00,96.17,96.2,96.14,96.19,64602.0,93.341,93.3701,93.3119,93.3604,64602.0
2023-11-30 14:20:00,96.19,96.21,96.11,96.15,151288.0,93.3604,93.3798,93.2828,93.3216,151288.0
2023-11-30 14:30:00,96.15,96.23,96.12,96.23,120797.0,93.3216,93.3992,93.2925,93.3992,120797.0
2023-11-30 14:40:00,96.23,96.31,96.23,96.3,55771.0,93.3992,93.4769,93.3992,93.4672,55771.0
2023-11-30 14:50:00,96.3,96.32,96.25,96.3,77897.0,93.4672,93.4866,93.4186,93.4672,77897.0
2023-11-30 15:00:00,96.3,96.31,96.16,96.18,110058.0,93.4672,93.4769,93.3313,93.3507,110058.0
2023-11-30 15:10:00,96.18,96.22,96.1,96.13,113551.0,93.3507,93.3895,93.2731,93.3022,113551.0
2023-11-30 15:20:00,96.13,96.15,95.99,96.01,292837.0,93.3022,93.3216,93.1663,93.1857,292837.0
2023-11-30 15:30:00,96.01,96.04,95.97,95.98,98618.0,93.1857,93.2148,93.1469,93.1566,98618.0
2023-11-30 15:40:00,95.98,96.13,95.98,96.04,201009.0,93.1566,93.3022,93.1566,93.2148,201009.0
2023-11-30 15:50:00,96.03,96.29,96.02,96.23,192661.0,93.2051,93.4575,93.1954,93.3992,192661.0
2023-12-01 09:30:00,95.97,96.41,95.56,96.3,524050.0,93.1469,93.5739,92.7489,93.4672,524050.0
2023-12-01 09:40:00,96.31,96.36,96.17,96.36,99611.0,93.4769,93.5254,93.341,93.5254,99611.0
2023-12-01 09:50:00,96.37,96.56,96.25,96.53,86562.0,93.5351,93.7195,93.4186,93.6904,86562.0
2023-12-01 10:00:00,96.54,96.94,96.54,96.91,139645.0,93.7001,94.0883,93.7001,94.0592,139645.0
2023-12-01 10:10:00,96.89,96.92,96.62,96.76,95919.0,94.0398,94.0689,93.7778,93.9136,95919.0
2023-12-01 10:20:00,96.79,97.04,96.78,96.89,101367.0,93.9428,94.1854,93.933,94.0398,101367.0
2023-12-01 10:30:00,96.87,97.16,96.82,97.09,85079.0,94.0204,94.3019,93.9719,94.2339,85079.0
2023-12-01 10:40:00,97.09,97.26,97.06,97.23,70212.0,94.2339,94.3989,94.2048,94.3698,70212.0
2023-12-01 10:50:00,97.23,97.34,97.19,97.26,67397.0,94.3698,94.4766,94.331,94.3989,67397.0
2023-12-01 11:00:00,97.26,97.32,96.8,97.31,141327.0,94.3989,94.4572,93.9525,94.4475,141327.0
2023-12-01 11:10:00,97.32,97.89,97.3,97.78,167039.0,94.4572,95.0104,94.4378,94.9036,167039.0
2023-12-01 11:20:00,97.79,98.08,97.7,98.06,151053.0,94.9133,95.1948,94.826,95.1754,151053.0
2023-12-01 11:30:00,98.06,98.12,97.86,97.96,143453.0,95.1754,95.2336,94.9813,95.0783,143453.0
2023-12-01 11:40:00,97.97,98.22,97.92,98.21,162456.0,95.088,95.3307,95.0395,95.321,162456.0
2023-12-01 11:50:00,98.22,98.49,98.16,98.39,268295.0,95.3307,95.5927,95.2725,95.4957,268295.0
2023-12-01 12:00:00,98.41,98.59,98.38,98.52,182565.0,95.5151,95.6898,95.486,95.6219,182565.0
2023-12-01 12:10:00,98.53,98.62,98.43,98.46,172285.0,95.6316,95.7189,95.5345,95.5636,172285.0
2023-12-01 12:20:00,98.45,98.62,98.41,98.52,151476.0,95.5539,95.7189,95.5151,95.6219,151476.0
2023-12-01 12:30:00,98.52,98.68,98.47,98.61,175172.0,95.6219,95.7772,95.5733,95.7092,175172.0
2023-12-01 12:40:00,98.6,98.8,98.57,98.79,80634.0,95.6995,95.8936,95.6704,95.8839,80634.0
2023-12-01 12:50:00,98.79,98.91,98.74,98.89,56445.0,95.8839,96.0004,95.8354,95.981,56445.0
2023-12-01 13:00:00,98.9,98.91,98.72,98.78,159480.0,95.9907,96.0004,95.816,95.8742,159480.0
2023-12-01 13:10:00,98.78,98.78,98.62,98.69,152019.0,95.8742,95.8742,95.7189,95.7869,152019.0
2023-12-01 13:20:00,98.7,98.7,98.58,98.58,71229.0,95.7966,95.7966,95.6801,95.6801,71229.0
2023-12-01 13:30:00,98.57,98.68,98.55,98.59,57349.0,95.6704,95.7772,95.651,95.6898,57349.0
2023-12-01 13:40:00,98.58,98.6,98.48,98.53,75631.0,95.6801,95.6995,95.583,95.6316,75631.0
2023-12-01 13:50:00,98.53,98.62,98.53,98.55,105229.0,95.6316,95.7189,95.6316,95.651,105229.0
2023-12-01 14:00:00,98.55,98.67,98.53,98.61,71519.0,95.651,95.7675,95.6316,95.7092,71519.0
2023-12-01 14:10:00,98.61,98.7,98.53,98.53,76791.0,95.7092,95.7966,95.6316,95.6316,76791.0
2023-12-01 14:20:00,98.52,98.57,98.42,98.49,91461.0,95.6219,95.6704,95.5248,95.5927,91461.0
2023-12-01 14:30:00,98.49,98.57,98.47,98.54,90386.0,95.5927,95.6704,95.5733,95.6413,90386.0
2023-12-01 14:40:00,98.54,98.56,98.41,98.48,185124.0,95.6413,95.6607,95.5151,95.583,185124.0
2023-12-01 14:50:00,98.48,98.52,98.43,98.51,388309.0,95.583,95.6219,95.5345,95.6122,388309.0
2023-12-01 15:00:00,98.5,98.54,98.38,98.48,338359.0,95.6025,95.6413,95.486,95.583,338359.0
2023-12-01 15:10:00,98.47,98.55,98.42,98.44,457305.0,95.5733,95.651,95.5248,95.5442,457305.0
2023-12-01 15:20:00,98.44,98.67,98.41,98.64,475580.0,95.5442,95.7675,95.5151,95.7383,475580.0
2023-12-01 15:30:00,98.64,98.76,98.62,98.66,635552.0,95.7383,95.8548,95.7189,95.7577,635552.0
2023-12-01 15:40:00,98.66,98.94,98.64,98.87,838956.0,95.7577,96.0295,95.7383,95.9616,838956.0
2023-12-01 15:50:00,98.87,99.06,98.84,98.99,952457.0,95.9616,96.146,95.9325,96.078,952457.0
2023-12-04 09:30:00,98.33,99.43,98.33,99.24,685798.0,95.4375,96.5051,95.4375,96.3207,685798.0
2023-12-04 09:40:00,99.26,99.94,99.26,99.87,297348.0,96.3401,97.0001,96.3401,96.9322,297348.0
2023-12-04 09:50:00,99.86,99.93,99.32,99.34,280777.0,96.9224,96.9904,96.3983,96.4177,280777.0
2023-12-04 10:00:00,99.34,99.66,99.24,99.63,243084.0,96.4177,96.7283,96.3207,96.6992,243084.0
2023-12-04 10:10:00,99.62,99.85,99.58,99.6,422762.0,96.6895,96.9127,96.6507,96.6701,422762.0
2023-12-04 10:20:00,99.6,99.67,99.26,99.42,281069.0,96.6701,96.738,96.3401,96.4954,281069.0
2023-12-04 10:30:00,99.42,99.65,99.39,99.65,279343.0,96.4954,96.7186,96.4663,96.7186,279343.0
2023-12-04 10:40:00,99.65,99.78,99.55,99.78,268701.0,96.7186,96.8448,96.6216,96.8448,268701.0
2023-12-04 10:50:00,99.78,99.79,99.3,99.4,236816.0,96.8448,96.8545,96.3789,96.476,236816.0
2023-12-04 11:00:00,99.39,99.53,99.28,99.52,248022.0,96.4663,96.6022,96.3595,96.5924,248022.0
2023-12-04 11:10:00,99.52,99.65,99.48,99.61,210442.0,96.5924,96.7186,96.5536,96.6798,210442.0
2023-12-04 11:20:00,99.62,99.73,99.48,99.55,234606.0,96.6895,96.7963,96.5536,96.6216,234606.0
2023-12-04 11:30:00,99.55,99.58,99.45,99.57,250669.0,96.6216,96.6507,96.5245,96.641,250669.0
2023-12-04 11:40:00,99.58,99.82,99.57,99.77,257481.0,96.6507,96.8836,96.641,96.8351,257481.0
2023-12-04 11:50:00,99.77,99.96,99.77,99.95,240437.0,96.8351,97.0195,96.8351,97.0098,240437.0
2023-12-04 12:00:00,99.95,99.97,99.88,99.95,227538.0,97.0098,97.0292,96.9419,97.0098,227538.0
2023-12-04 12:10:00,99.96,100.02,99.93,100.02,247684.0,97.0195,97.0777,96.9904,97.0777,247684.0
2023-12-04 12:20:00,100.02,100.1,99.97,100.1,282096.0,97.0777,97.1554,97.0292,97.1554,282096.0
2023-12-04 12:30:00,100.09,100.23,100.05,100.13,238663.0,97.1457,97.2816,97.1069,97.1845,238663.0
2023-12-04 12:40:00,100.12,100.25,100.11,100.23,219013.0,97.1748,97.301,97.1651,97.2816,219013.0
2023-12-04 12:50:00,100.23,100.3,100.21,100.3,195350.0,97.2816,97.3495,97.2622,97.3495,195350.0
2023-12-04 13:00:00,100.29,100.3,100.12,100.16,176262.0,97.3398,97.3495,97.1748,97.2136,176262.0
2023-12-04 13:10:00,100.15,100.17,100.09,100.16,199162.0,97.2039,97.2233,97.1457,97.2136,199162.0
2023-12-04 13:20:00,100.16,100.18,99.93,99.94,199105.0,97.2136,97.233,96.9904,97.0001,199105.0
2023-12-04 13:30:00,99.93,100.0,99.85,99.96,213894.0,96.9904,97.0583,96.9127,97.0195,213894.0
2023-12-04 13:40:00,99.96,100.0,99.91,99.95,213699.0,97.0195,97.0583,96.971,97.0098,213699.0
2023-12-04 13:50:00,99.95,99.97,99.89,99.91,253289.0,97.0098,97.0292,96.9516,96.971,253289.0
2023-12-04 14:00:00,99.91,99.98,99.84,99.93,202880.0,96.971,97.0389,96.903,96.9904,202880.0
2023-12-04 14:10:00,99.93,100.06,99.91,100.04,201382.0,96.9904,97.1166,96.971,97.0972,201382.0
2023-12-04 14:20:00,100.03,100.05,99.96,100.0,217505.0,97.0874,97.1069,97.0195,97.0583,217505.0
2023-12-04 14:30:00,100.01,100.15,100.0,100.11,205143.0,97.068,97.2039,97.0583,97.1651,205143.0
2023-12-04 14:40:00,100.1,100.2,100.08,100.17,226332.0,97.1554,97.2524,97.136,97.2233,226332.0
2023-12-04 14:50:00,100.17,100.22,100.15,100.19,202597.0,97.2233,97.2719,97.2039,97.2427,202597.0
2023-12-04 15:00:00,100.2,100.24,100.12,100.18,292655.0,97.2524,97.2913,97.1748,97.233,292655.0
2023-12-04 15:10:00,100.18,100.25,100.13,100.21,214661.0,97.233,97.301,97.1845,97.2622,214661.0
2023-12-04 15:20:00,100.22,100.24,100.07,100.11,323477.0,97.2719,97.2913,97.1263,97.1651,323477.0
2023-12-04 15:30:00,100.12,100.13,100.0,100.09,313831.0,97.1748,97.1845,97.0583,97.1457,313831.0
2023-12-04 15:40:00,100.08,100.28,100.07,100.28,320326.0,97.136,97.3301,97.1263,97.3301,320326.0
2023-12-04 15:50:00,100.29,100.38,100.29,100.34,556483.0,97.3398,97.4271,97.3398,97.3883,556483.0
2023-12-05 09:30:00,99.87,99.92,99.34,99.35,278486.0,96.9322,96.9807,96.4177,96.4274,278486.0
2023-12-05 09:40:00,99.32,99.41,98.95,99.27,183640.0,96.3983,96.4857,96.0392,96.3498,183640.0
2023-12-05 09:50:00,99.23,99.36,99.1,99.21,92308.0,96.311,96.4372,96.1848,96.2916,92308.0
2023-12-05 10:00:00,99.18,99.6,99.18,99.32,194140.0,96.2624,96.6701,96.2624,96.3983,194140.0
2023-12-05 10:10:00,99.29,99.35,98.98,99.04,87595.0,96.3692,96.4274,96.0683,96.1266,87595.0
2023-12-05 10:20:00,99.04,99.27,99.02,99.16,153468.0,96.1266,96.3498,96.1072,96.243,153468.0
2023-12-05 10:30:00,99.16,99.2,98.82,98.9,120980.0,96.243,96.2819,95.913,95.9907,120980.0
2023-12-05 10:40:00,98.9,99.15,98.82,99.13,152916.0,95.9907,96.2333,95.913,96.2139,152916.0
2023-12-05 10:50:00,99.12,99.27,99.03,99.26,147903.0,96.2042,96.3498,96.1169,96.3401,147903.0
2023-12-05 11:00:00,99.26,99.33,99.15,99.25,85842.0,96.3401,96.408,96.2333,96.3304,85842.0
2023-12-05 11:10:00,99.25,99.26,98.97,99.12,120957.0,96.3304,96.3401,96.0586,96.2042,120957.0
2023-12-05 11:20:00,99.12,99.36,99.06,99.31,119419.0,96.2042,96.4372,96.146,96.3886,119419.0
2023-12-05 11:30:00,99.32,99.58,99.31,99.47,97906.0,96.3983,96.6507,96.3886,96.5439,97906.0
2023-12-05 11:40:00,99.46,99.5,99.23,99.25,50727.0,96.5342,96.573,96.311,96.3304,50727.0
2023-12-05 11:50:00,99.25,99.27,98.96,99.09,100817.0,96.3304,96.3498,96.0489,96.1751,100817.0
2023-12-05 12:00:00,99.09,99.13,99.01,99.03,114468.0,96.1751,96.2139,96.0975,96.1169,114468.0
2023-12-05 12:10:00,99.04,99.1,98.99,99.0,74079.0,96.1266,96.1848,96.078,96.0877,74079.0
2023-12-05 12:20:00,98.99,99.06,98.91,98.94,43593.0,96.078,96.146,96.0004,96.0295,43593.0
2023-12-05 12:30:00,98.94,98.95,98.8,98.82,193756.0,96.0295,96.0392,95.8936,95.913,193756.0
2023-12-05 12:40:00,98.83,98.83,98.6,98.73,114604.0,95.9227,95.9227,95.6995,95.8257,114604.0
2023-12-05 12:50:00,98.72,98.92,98.67,98.92,92263.0,95.816,96.0101,95.7675,96.0101,92263.0
2023-12-05 13:00:00,98.91,98.92,98.81,98.84,91852.0,96.0004,96.0101,95.9033,95.9325,91852.0
2023-12-05 13:10:00,98.86,99.04,98.85,99.04,31881.0,95.9519,96.1266,95.9422,96.1266,31881.0
2023-12-05 13:20:00,99.04,99.08,98.94,98.95,56634.0,96.1266,96.1654,96.0295,96.0392,56634.0
2023-12-05 13:30:00,98.95,98.99,98.85,98.87,83297.0,96.0392,96.078,95.9422,95.9616,83297.0
2023-12-05 13:40:00,98.87,98.88,98.76,98.82,128944.0,95.9616,95.9713,95.8548,95.913,128944.0
2023-12-05 13:50:00,98.81,98.91,98.8,98.87,51868.0,95.9033,96.0004,95.8936,95.9616,51868.0
2023-12-05 14:00:00,98.87,99.0,98.83,98.99,124749.0,95.9616,96.0877,95.9227,96.078,124749.0
2023-12-05 14:10:00,98.99,99.07,98.95,99.0,84075.0,96.078,96.1557,96.0392,96.0877,84075.0
2023-12-05 14:20:00,99.0,99.0,98.92,98.95,56001.0,96.0877,96.0877,96.0101,96.0392,56001.0
2023-12-05 14:30:00,98.95,98.99,98.89,98.91,48907.0,96.0392,96.078,95.981,96.0004,48907.0
2023-12-05 14:40:00,98.9,98.96,98.87,98.95,63498.0,95.9907,96.0489,95.9616,96.0392,63498.0
2023-12-05 14:50:00,98.95,99.12,98.94,99.04,117400.0,96.0392,96.2042,96.0295,96.1266,117400.0
2023-12-05 15:00:00,99.02,99.02,98.92,98.95,275464.0,96.1072,96.1072,96.0101,96.0392,275464.0
2023-12-05 15:10:00,98.95,99.07,98.93,99.03,92084.0,96.0392,96.1557,96.0198,96.1169,92084.0
2023-12-05 15:20:00,99.03,99.04,98.86,98.89,92824.0,96.1169,96.1266,95.9519,95.981,92824.0
2023-12-05 15:30:00,98.89,98.89,98.79,98.81,110898.0,95.981,95.981,95.8839,95.9033,110898.0
2023-12-05 15:40:00,98.81,98.9,98.74,98.83,159371.0,95.9033,95.9907,95.8354,95.9227,159371.0
2023-12-05 15:50:00,98.83,98.92,98.78,98.85,167055.0,95.9227,96.0101,95.8742,95.9422,167055.0
2023-12-06 09:30:00,99.5,100.18,99.42,99.78,201712.0,96.573,97.233,96.4954,96.8448,201712.0
2023-12-06 09:40:00,99.76,100.24,99.63,100.23,78872.0,96.8254,97.2913,96.6992,97.2816,78872.0
2023-12-06 09:50:00,100.21,100.58,100.2,100.53,137579.0,97.2622,97.6213,97.2524,97.5727,137579.0
2023-12-06 10:00:00,100.54,100.85,100.54,100.84,144322.0,97.5824,97.8833,97.5824,97.8736,144322.0
2023-12-06 10:10:00,100.85,100.86,100.49,100.51,116684.0,97.8833,97.893,97.5339,97.5533,116684.0
2023-12-06 10:20:00,100.49,100.49,100.15,100.17,93934.0,97.5339,97.5339,97.2039,97.2233,93934.0
2023-12-06 10:30:00,100.18,100.49,100.17,100.45,162545.0,97.233,97.5339,97.2233,97.4951,162545.0
2023-12-06 10:40:00,100.44,100.45,100.17,100.2,52906.0,97.4854,97.4951,97.2233,97.2524,52906.0
2023-12-06 10:50:00,100.2,100.2,99.86,99.91,53743.0,97.2524,97.2524,96.9224,96.971,53743.0
2023-12-06 11:00:00,99.91,99.95,99.76,99.77,54174.0,96.971,97.0098,96.8254,96.8351,54174.0
2023-12-06 11:10:00,99.8,100.13,99.79,99.96,65810.0,96.8642,97.1845,96.8545,97.0195,65810.0
2023-12-06 11:20:00,99.95,99.99,99.8,99.84,65177.0,97.0098,97.0486,96.8642,96.903,65177.0
2023-12-06 11:30:00,99.84,99.85,99.58,99.69,75321.0,96.903,96.9127,96.6507,96.7574,75321.0
2023-12-06 11:40:00,99.68,99.72,99.54,99.55,502264.0,96.7477,96.7866,96.6119,96.6216,502264.0
2023-12-06 11:50:00,99.55,99.78,99.55,99.77,64802.0,96.6216,96.8448,96.6216,96.8351,64802.0
2023-12-06 12:00:00,99.72,99.74,99.59,99.64,34804.0,96.7866,96.806,96.6604,96.7089,34804.0
2023-12-06 12:10:00,99.64,99.72,99.54,99.54,39162.0,96.7089,96.7866,96.6119,96.6119,39162.0
2023-12-06 12:20:00,99.54,99.71,99.52,99.59,87940.0,96.6119,96.7769,96.5924,96.6604,87940.0
2023-12-06 12:30:00,99.59,99.67,99.51,99.63,141892.0,96.6604,96.738,96.5827,96.6992,141892.0
2023-12-06 12:40:00,99.65,99.69,99.53,99.56,44142.0,96.7186,96.7574,96.6022,96.6313,44142.0
2023-12-06 12:50:00,99.57,99.6,99.36,99.39,60598.0,96.641,96.6701,96.4372,96.4663,60598.0
2023-12-06 13:00:00,99.39,99.49,99.29,99.31,73113.0,96.4663,96.5633,96.3692,96.3886,73113.0
2023-12-06 13:10:00,99.3,99.42,99.28,99.42,54397.0,96.3789,96.4954,96.3595,96.4954,54397.0
2023-12-06 13:20:00,99.43,99.61,99.41,99.6,89416.0,96.5051,96.6798,96.4857,96.6701,89416.0
2023-12-06 13:30:00,99.59,99.68,99.56,99.66,30604.0,96.6604,96.7477,96.6313,96.7283,30604.0
2023-12-06 13:40:00,99.66,99.68,99.53,99.59,46585.0,96.7283,96.7477,96.6022,96.6604,46585.0
2023-12-06 13:50:00,99.58,99.64,99.54,99.55,171503.0,96.6507,96.7089,96.6119,96.6216,171503.0
2023-12-06 14:00:00,99.55,99.58,99.48,99.49,97003.0,96.6216,96.6507,96.5536,96.5633,97003.0
2023-12-06 14:10:00,99.5,99.53,99.42,99.43,59869.0,96.573,96.6022,96.4954,96.5051,59869.0
2023-12-06 14:20:00,99.43,99.43,99.2,99.2,54778.0,96.5051,96.5051,96.2819,96.2819,54778.0
2023-12-06 14:30:00,99.22,99.42,99.21,99.38,69323.0,96.3013,96.4954,96.2916,96.4566,69323.0
2023-12-06 14:40:00,99.39,99.4,99.26,99.28,59937.0,96.4663,96.476,96.3401,96.3595,59937.0
2023-12-06 14:50:00,99.3,99.32,99.16,99.17,45001.0,96.3789,96.3983,96.243,96.2527,45001.0
2023-12-06 15:00:00,99.16,99.26,99.14,99.18,109784.0,96.243,96.3401,96.2236,96.2624,109784.0
2023-12-06 15:10:00,99.17,99.19,98.96,98.96,153604.0,96.2527,96.2722,96.0489,96.0489,153604.0
2023-12-06 15:20:00,98.96,98.97,98.6,98.64,126288.0,96.0489,96.0586,95.6995,95.7383,126288.0
2023-12-06 15:30:00,98.63,98.75,98.55,98.63,121669.0,95.7286,95.8451,95.651,95.7286,121669.0
2023-12-06 15:40:00,98.63,98.73,98.56,98.66,142115.0,95.7286,95.8257,95.6607,95.7577,142115.0
2023-12-06 15:50:00,98.64,98.71,98.55,98.64,210399.0,95.7383,95.8063,95.651,95.7383,210399.0
2023-12-07 09:30:00,98.82,99.02,98.42,98.42,130588.0,95.913,96.1072,95.5248,95.5248,130588.0
2023-12-07 09:40:00,98.39,98.8,98.39,98.61,162163.0,95.4957,95.8936,95.4957,95.7092,162163.0
2023-12-07 09:50:00,98.65,99.15,98.65,98.99,129580.0,95.748,96.2333,95.748,96.078,129580.0
2023-12-07 10:00:00,99.0,99.11,98.87,98.88,73390.0,96.0877,96.1945,95.9616,95.9713,73390.0
2023-12-07 10:10:00,98.88,99.35,98.86,99.27,71007.0,95.9713,96.4274,95.9519,96.3498,71007.0
2023-12-07 10:20:00,99.28,99.36,99.11,99.33,57405.0,96.3595,96.4372,96.1945,96.408,57405.0
2023-12-07 10:30:00,99.33,99.4,99.23,99.27,57433.0,96.408,96.476,96.311,96.3498,57433.0
2023-12-07 10:40:00,99.25,99.25,98.99,99.01,70816.0,96.3304,96.3304,96.078,96.0975,70816.0
2023-12-07 10:50:00,98.99,99.3,98.96,99.18,57713.0,96.078,96.3789,96.0489,96.2624,57713.0
2023-12-07 11:00:00,99.21,99.38,99.11,99.28,53469.0,96.2916,96.4566,96.1945,96.3595,53469.0
2023-12-07 11:10:00,99.27,99.28,98.85,98.87,60082.0,96.3498,96.3595,95.9422,95.9616,60082.0
2023-12-07 11:20:00,98.89,99.14,98.88,99.09,121748.0,95.981,96.2236,95.9713,96.1751,121748.0
2023-12-07 11:30:00,99.09,99.19,99.03,99.08,37644.0,96.1751,96.2722,96.1169,96.1654,37644.0
2023-12-07 11:40:00,99.1,99.2,99.07,99.2,70555.0,96.1848,96.2819,96.1557,96.2819,70555.0
2023-12-07 11:50:00,99.2,99.27,99.14,99.16,23185.0,96.2819,96.3498,96.2236,96.243,23185.0
2023-12-07 12:00:00,99.16,99.29,99.15,99.17,38207.0,96.243,96.3692,96.2333,96.2527,38207.0
2023-12-07 12:10:00,99.17,99.26,99.07,99.23,53656.0,96.2527,96.3401,96.1557,96.311,53656.0
2023-12-07 12:20:00,99.21,99.26,99.12,99.24,42843.0,96.2916,96.3401,96.2042,96.3207,42843.0
2023-12-07 12:30:00,99.23,99.46,99.22,99.44,64308.0,96.311,96.5342,96.3013,96.5148,64308.0
2023-12-07 12:40:00,99.43,99.58,99.36,99.37,53020.0,96.5051,96.6507,96.4372,96.4469,53020.0
2023-12-07 12:50:00,99.39,99.44,99.26,99.35,65831.0,96.4663,96.5148,96.3401,96.4274,65831.0
2023-12-07 13:00:00,99.34,99.45,99.33,99.4,43571.0,96.4177,96.5245,96.408,96.476,43571.0
2023-12-07 13:10:00,99.41,99.43,99.32,99.36,132447.0,96.4857,96.5051,96.3983,96.4372,132447.0
2023-12-07 13:20:00,99.36,99.43,99.32,99.42,59495.0,96.4372,96.5051,96.3983,96.4954,59495.0
2023-12-07 13:30:00,99.4,99.5,99.4,99.48,30826.0,96.476,96.573,96.476,96.5536,30826.0
2023-12-07 13:40:00,99.47,99.54,99.45,99.46,32818.0,96.5439,96.6119,96.5245,96.5342,32818.0
2023-12-07 13:50:00,99.46,99.53,99.42,99.47,44666.0,96.5342,96.6022,96.4954,96.5439,44666.0
2023-12-07 14:00:00,99.46,99.53,99.45,99.53,46455.0,96.5342,96.6022,96.5245,96.6022,46455.0
2023-12-07 14:10:00,99.53,99.56,99.46,99.55,36724.0,96.6022,96.6313,96.5342,96.6216,36724.0
2023-12-07 14:20:00,99.54,99.65,99.53,99.57,80747.0,96.6119,96.7186,96.6022,96.641,80747.0
2023-12-07 14:30:00,99.58,99.67,99.53,99.62,58518.0,96.6507,96.738,96.6022,96.6895,58518.0
2023-12-07 14:40:00,99.63,99.68,99.5,99.54,122076.0,96.6992,96.7477,96.573,96.6119,122076.0
2023-12-07 14:50:00,99.54,99.54,99.38,99.39,35317.0,96.6119,96.6119,96.4566,96.4663,35317.0
2023-12-07 15:00:00,99.38,99.49,99.36,99.47,60080.0,96.4566,96.5633,96.4372,96.5439,60080.0
2023-12-07 15:10:00,99.47,99.5,99.43,99.47,107069.0,96.5439,96.573,96.5051,96.5439,107069.0
2023-12-07 15:20:00,99.47,99.53,99.45,99.51,94245.0,96.5439,96.6022,96.5245,96.5827,94245.0
2023-12-07 15:30:00,99.51,99.56,99.44,99.46,122867.0,96.5827,96.6313,96.5148,96.5342,122867.0
2023-12-07 15:40:00,99.46,99.51,99.45,99.47,124439.0,96.5342,96.5827,96.5245,96.5439,124439.0
2023-12-07 15:50:00,99.47,99.8,99.47,99.78,214761.0,96.5439,96.8642,96.5439,96.8448,214761.0
2023-12-08 09:30:00,99.53,100.39,99.44,100.08,232882.0,96.6022,97.4369,96.5148,97.136,232882.0
2023-12-08 09:40:00,100.04,100.46,99.92,100.3,92510.0,97.0972,97.5048,96.9807,97.3495,92510.0
2023-12-08 09:50:00,100.31,100.35,100.09,100.11,68168.0,97.3592,97.398,97.1457,97.1651,68168.0
2023-12-08 10:00:00,100.12,100.78,100.12,100.72,153315.0,97.1748,97.8154,97.1748,97.7571,153315.0
2023-12-08 10:10:00,100.74,100.82,100.53,100.71,63336.0,97.7766,97.8542,97.5727,97.7474,63336.0
2023-12-08 10:20:00,100.73,100.73,100.52,100.52,85533.0,97.7669,97.7669,97.563,97.563,85533.0
2023-12-08 10:30:00,100.55,100.64,100.24,100.26,95218.0,97.5921,97.6795,97.2913,97.3107,95218.0
2023-12-08 10:40:00,100.27,100.4,100.24,100.24,39281.0,97.3204,97.4466,97.2913,97.2913,39281.0
2023-12-08 10:50:00,100.23,100.33,100.21,100.28,56517.0,97.2816,97.3786,97.2622,97.3301,56517.0
2023-12-08 11:00:00,100.26,100.3,100.0,100.02,71762.0,97.3107,97.3495,97.0583,97.0777,71762.0
2023-12-08 11:10:00,99.99,99.99,99.7,99.74,101722.0,97.0486,97.0486,96.7672,96.806,101722.0
2023-12-08 11:20:00,99.74,99.87,99.7,99.87,75638.0,96.806,96.9322,96.7672,96.9322,75638.0
2023-12-08 11:30:00,99.9,100.06,99.81,99.88,99513.0,96.9613,97.1166,96.8739,96.9419,99513.0
2023-12-08 11:40:00,99.86,99.88,99.78,99.86,64413.0,96.9224,96.9419,96.8448,96.9224,64413.0
2023-12-08 11:50:00,99.87,99.91,99.83,99.87,38655.0,96.9322,96.971,96.8933,96.9322,38655.0
2023-12-08 12:00:00,99.87,99.92,99.77,99.78,48143.0,96.9322,96.9807,96.8351,96.8448,48143.0
2023-12-08 12:10:00,99.77,99.78,99.58,99.77,69457.0,96.8351,96.8448,96.6507,96.8351,69457.0
2023-12-08 12:20:00,99.78,99.91,99.78,99.88,71728.0,96.8448,96.971,96.8448,96.9419,71728.0
2023-12-08 12:30:00,99.9,99.9,99.82,99.87,63116.0,96.9613,96.9613,96.8836,96.9322,63116.0
2023-12-08 12:40:00,99.88,99.95,99.83,99.94,83527.0,96.9419,97.0098,96.8933,97.0001,83527.0
2023-12-08 12:50:00,99.94,99.99,99.88,99.94,40845.0,97.0001,97.0486,96.9419,97.0001,40845.0
2023-12-08 13:00:00,99.95,100.03,99.89,99.93,47732.0,97.0098,97.0874,96.9516,96.9904,47732.0
2023-12-08 13:10:00,99.94,100.12,99.94,100.1,37327.0,97.0001,97.1748,97.0001,97.1554,37327.0
2023-12-08 13:20:00,100.09,100.25,100.08,100.21,32161.0,97.1457,97.301,97.136,97.2622,32161.0
2023-12-08 13:30:00,100.2,100.22,100.12,100.14,66713.0,97.2524,97.2719,97.1748,97.1942,66713.0
2023-12-08 13:40:00,100.14,100.19,100.05,100.16,32353.0,97.1942,97.2427,97.1069,97.2136,32353.0
2023-12-08 13:50:00,100.17,100.23,100.14,100.21,55903.0,97.2233,97.2816,97.1942,97.2622,55903.0
2023-12-08 14:00:00,100.22,100.24,100.15,100.23,50838.0,97.2719,97.2913,97.2039,97.2816,50838.0
2023-12-08 14:10:00,100.25,100.27,100.19,100.26,43715.0,97.301,97.3204,97.2427,97.3107,43715.0
2023-12-08 14:20:00,100.26,100.39,100.23,100.38,30618.0,97.3107,97.4369,97.2816,97.4271,30618.0
2023-12-08 14:30:00,100.39,100.46,100.24,100.3,89249.0,97.4369,97.5048,97.2913,97.3495,89249.0
2023-12-08 14:40:00,100.3,100.35,100.23,100.3,52159.0,97.3495,97.398,97.2816,97.3495,52159.0
2023-12-08 14:50:00,100.29,100.37,100.25,100.34,69992.0,97.3398,97.4174,97.301,97.3883,69992.0
2023-12-08 15:00:00,100.34,100.37,100.24,100.33,100080.0,97.3883,97.4174,97.2913,97.3786,100080.0
2023-12-08 15:10:00,100.33,100.4,100.25,100.32,104656.0,97.3786,97.4466,97.301,97.3689,104656.0
2023-12-08 15:20:00,100.32,100.44,100.28,100.4,82867.0,97.3689,97.4854,97.3301,97.4466,82867.0
2023-12-08 15:30:00,100.4,100.57,100.34,100.54,196609.0,97.4466,97.6116,97.3883,97.5824,196609.0
2023-12-08 15:40:00,100.54,100.54,100.31,100.33,159272.0,97.5824,97.5824,97.3592,97.3786,159272.0
2023-12-08 15:50:00,100.29,100.38,100.25,100.35,390775.0,97.3398,97.4271,97.301,97.398,390775.0
2023-12-11 09:30:00,100.24,100.93,100.21,100.6,199226.0,97.2913,97.961,97.2622,97.6407,199226.0
2023-12-11 09:40:00,100.57,100.84,100.4,100.45,153878.0,97.6116,97.8736,97.4466,97.4951,153878.0
2023-12-11 09:50:00,100.44,100.44,100.18,100.33,95171.0,97.4854,97.4854,97.233,97.3786,95171.0
2023-12-11 10:00:00,100.33,100.5,100.18,100.46,67394.0,97.3786,97.5436,97.233,97.5048,67394.0
2023-12-11 10:10:00,100.44,100.62,100.34,100.53,64359.0,97.4854,97.6601,97.3883,97.5727,64359.0
2023-12-11 10:20:00,100.54,100.56,100.25,100.26,37670.0,97.5824,97.6019,97.301,97.3107,37670.0
2023-12-11 10:30:00,100.26,100.48,100.26,100.4,53784.0,97.3107,97.5242,97.3107,97.4466,53784.0
2023-12-11 10:40:00,100.41,100.6,100.38,100.53,24530.0,97.4563,97.6407,97.4271,97.5727,24530.0
2023-12-11 10:50:00,100.51,100.6,100.48,100.58,39595.0,97.5533,97.6407,97.5242,97.6213,39595.0
2023-12-11 11:00:00,100.56,100.68,100.47,100.47,52782.0,97.6019,97.7183,97.5145,97.5145,52782.0
2023-12-11 11:10:00,100.48,100.55,100.33,100.41,26962.0,97.5242,97.5921,97.3786,97.4563,26962.0
2023-12-11 11:20:00,100.4,100.44,100.36,100.4,44444.0,97.4466,97.4854,97.4077,97.4466,44444.0
2023-12-11 11:30:00,100.41,100.47,100.29,100.45,67066.0,97.4563,97.5145,97.3398,97.4951,67066.0
2023-12-11 11:40:00,100.45,100.62,100.45,100.58,25553.0,97.4951,97.6601,97.4951,97.6213,25553.0
2023-12-11 11:50:00,100.58,100.75,100.57,100.75,42244.0,97.6213,97.7863,97.6116,97.7863,42244.0
2023-12-11 12:00:00,100.75,100.76,100.54,100.6,57936.0,97.7863,97.796,97.5824,97.6407,57936.0
2023-12-11 12:10:00,100.63,100.64,100.52,100.54,31737.0,97.6698,97.6795,97.563,97.5824,31737.0
2023-12-11 12:20:00,100.54,100.6,100.53,100.59,51966.0,97.5824,97.6407,97.5727,97.631,51966.0
2023-12-11 12:30:00,100.58,100.69,100.54,100.68,58380.0,97.6213,97.728,97.5824,97.7183,58380.0
2023-12-11 12:40:00,100.69,100.77,100.67,100.7,80345.0,97.728,97.8057,97.7086,97.7377,80345.0
2023-12-11 12:50:00,100.7,100.74,100.69,100.72,76681.0,97.7377,97.7766,97.728,97.7571,76681.0
2023-12-11 13:00:00,100.71,100.82,100.63,100.79,109699.0,97.7474,97.8542,97.6698,97.8251,109699.0
2023-12-11 13:10:00,100.79,100.89,100.77,100.88,66733.0,97.8251,97.9221,97.8057,97.9124,66733.0
2023-12-11 13:20:00,100.87,100.94,100.85,100.93,37712.0,97.9027,97.9707,97.8833,97.961,37712.0
2023-12-11 13:30:00,100.93,100.97,100.91,100.96,30503.0,97.961,97.9998,97.9416,97.9901,30503.0
2023-12-11 13:40:00,100.95,100.96,100.83,100.84,73021.0,97.9804,97.9901,97.8639,97.8736,73021.0
2023-12-11 13:50:00,100.84,100.91,100.83,100.91,52046.0,97.8736,97.9416,97.8639,97.9416,52046.0
2023-12-11 14:00:00,100.91,100.93,100.81,100.83,56224.0,97.9416,97.961,97.8445,97.8639,56224.0
2023-12-11 14:10:00,100.83,100.92,100.81,100.91,57037.0,97.8639,97.9513,97.8445,97.9416,57037.0
2023-12-11 14:20:00,100.91,101.0,100.91,100.98,56438.0,97.9416,98.0289,97.9416,98.0095,56438.0
2023-12-11 14:30:00,100.98,100.99,100.91,100.97,44140.0,98.0095,98.0192,97.9416,97.9998,44140.0
2023-12-11 14:40:00,100.98,101.03,100.92,100.97,43387.0,98.0095,98.058,97.9513,97.9998,43387.0
2023-12-11 14:50:00,100.98,100.99,100.87,100.88,81169.0,98.0095,98.0192,97.9027,97.9124,81169.0
2023-12-11 15:00:00,100.88,100.91,100.82,100.91,59920.0,97.9124,97.9416,97.8542,97.9416,59920.0
2023-12-11 15:10:00,100.92,100.95,100.86,100.92,85876.0,97.9513,97.9804,97.893,97.9513,85876.0
2023-12-11 15:20:00,100.92,100.94,100.82,100.83,147887.0,97.9513,97.9707,97.8542,97.8639,147887.0
2023-12-11 15:30:00,100.83,100.85,100.76,100.83,98623.0,97.8639,97.8833,97.796,97.8639,98623.0
2023-12-11 15:40:00,100.83,100.87,100.76,100.83,126089.0,97.8639,97.9027,97.796,97.8639,126089.0
2023-12-11 15:50:00,100.82,100.93,100.81,100.9,204703.0,97.8542,97.961,97.8445,97.9319,204703.0
2023-12-12 09:30:00,100.75,100.84,100.12,100.12,137275.0,97.7863,97.8736,97.1748,97.1748,137275.0
2023-12-12 09:40:00,100.14,100.45,100.08,100.31,159528.0,97.1942,97.4951,97.136,97.3592,159528.0
2023-12-12 09:50:00,100.33,100.51,100.29,100.34,77530.0,97.3786,97.5533,97.3398,97.3883,77530.0
2023-12-12 10:00:00,100.33,100.51,100.19,100.51,233281.0,97.3786,97.5533,97.2427,97.5533,233281.0
2023-12-12 10:10:00,100.5,100.5,100.31,100.38,115596.0,97.5436,97.5436,97.3592,97.4271,115596.0
2023-12-12 10:20:00,100.4,100.48,100.37,100.44,38565.0,97.4466,97.5242,97.4174,97.4854,38565.0
2023-12-12 10:30:00,100.44,100.65,100.43,100.65,69018.0,97.4854,97.6892,97.4757,97.6892,69018.0
2023-12-12 10:40:00,100.66,100.82,100.63,100.77,80902.0,97.6989,97.8542,97.6698,97.8057,80902.0
2023-12-12 10:50:00,100.76,100.89,100.67,100.89,64350.0,97.796,97.9221,97.7086,97.9221,64350.0
2023-12-12 11:00:00,100.9,100.9,100.69,100.71,58210.0,97.9319,97.9319,97.728,97.7474,58210.0
2023-12-12 11:10:00,100.73,100.74,100.64,100.64,47149.0,97.7669,97.7766,97.6795,97.6795,47149.0
2023-12-12 11:20:00,100.63,100.64,100.46,100.55,74235.0,97.6698,97.6795,97.5048,97.5921,74235.0
2023-12-12 11:30:00,100.55,100.58,100.44,100.5,50524.0,97.5921,97.6213,97.4854,97.5436,50524.0
2023-12-12 11:40:00,100.49,100.56,100.47,100.56,67276.0,97.5339,97.6019,97.5145,97.6019,67276.0
2023-12-12 11:50:00,100.56,100.62,100.52,100.59,36763.0,97.6019,97.6601,97.563,97.631,36763.0
2023-12-12 12:00:00,100.57,100.59,100.48,100.51,35158.0,97.6116,97.631,97.5242,97.5533,35158.0
2023-12-12 12:10:00,100.52,100.62,100.5,100.61,68741.0,97.563,97.6601,97.5436,97.6504,68741.0
2023-12-12 12:20:00,100.61,100.68,100.61,100.65,35414.0,97.6504,97.7183,97.6504,97.6892,35414.0
2023-12-12 12:30:00,100.64,100.73,100.64,100.65,23366.0,97.6795,97.7669,97.6795,97.6892,23366.0
2023-12-12 12:40:00,100.65,100.68,100.6,100.61,52107.0,97.6892,97.7183,97.6407,97.6504,52107.0
2023-12-12 12:50:00,100.62,100.62,100.53,100.53,27229.0,97.6601,97.6601,97.5727,97.5727,27229.0
2023-12-12 13:00:00,100.5,100.87,100.48,100.78,118845.0,97.5436,97.9027,97.5242,97.8154,118845.0
2023-12-12 13:10:00,100.8,100.85,100.73,100.8,51082.0,97.8348,97.8833,97.7669,97.8348,51082.0
2023-12-12 13:20:00,100.81,100.88,100.77,100.86,39234.0,97.8445,97.9124,97.8057,97.893,39234.0
2023-12-12 13:30:00,100.88,100.97,100.87,100.97,44694.0,97.9124,97.9998,97.9027,97.9998,44694.0
2023-12-12 13:40:00,100.97,100.99,100.93,100.95,67976.0,97.9998,98.0192,97.961,97.9804,67976.0
2023-12-12 13:50:00,100.94,100.95,100.89,100.95,26611.0,97.9707,97.9804,97.9221,97.9804,26611.0
2023-12-12 14:00:00,100.93,100.93,100.83,100.87,44249.0,97.961,97.961,97.8639,97.9027,44249.0
2023-12-12 14:10:00,100.85,100.96,100.85,100.96,31026.0,97.8833,97.9901,97.8833,97.9901,31026.0
2023-12-12 14:20:00,100.96,101.02,100.93,100.95,40655.0,97.9901,98.0483,97.961,97.9804,40655.0
2023-12-12 14:30:00,100.95,101.04,100.94,101.02,66124.0,97.9804,98.0677,97.9707,98.0483,66124.0
2023-12-12 14:40:00,101.03,101.05,101.0,101.02,41488.0,98.058,98.0774,98.0289,98.0483,41488.0
2023-12-12 14:50:00,101.03,101.06,101.0,101.06,65333.0,98.058,98.0871,98.0289,98.0871,65333.0
2023-12-12 15:00:00,101.06,101.14,101.02,101.08,110098.0,98.0871,98.1648,98.0483,98.1066,110098.0
2023-12-12 15:10:00,101.07,101.13,101.03,101.07,65447.0,98.0969,98.1551,98.058,98.0969,65447.0
2023-12-12 15:20:00,101.07,101.12,101.02,101.07,85943.0,98.0969,98.1454,98.0483,98.0969,85943.0
2023-12-12 15:30:00,101.07,101.07,100.84,100.85,77702.0,98.0969,98.0969,97.8736,97.8833,77702.0
2023-12-12 15:40:00,100.85,100.9,100.76,100.77,91613.0,97.8833,97.9319,97.796,97.8057,91613.0
2023-12-12 15:50:00,100.76,100.79,100.65,100.74,258795.0,97.796,97.8251,97.6892,97.7766,258795.0
2023-12-13 09:30:00,100.77,101.13,100.55,100.79,473560.0,97.8057,98.1551,97.5921,97.8251,473560.0
2023-12-13 09:40:00,100.79,100.99,100.73,100.83,101396.0,97.8251,98.0192,97.7669,97.8639,101396.0
2023-12-13 09:50:00,100.82,100.86,100.6,100.63,38884.0,97.8542,97.893,97.6407,97.6698,38884.0
2023-12-13 10:00:00,100.63,100.83,100.62,100.83,60890.0,97.6698,97.8639,97.6601,97.8639,60890.0
2023-12-13 10:10:00,100.83,100.9,100.72,100.77,65031.0,97.8639,97.9319,97.7571,97.8057,65031.0
2023-12-13 10:20:00,100.8,100.82,100.69,100.74,24481.0,97.8348,97.8542,97.728,97.7766,24481.0
2023-12-13 10:30:00,100.76,100.78,100.7,100.76,40778.0,97.796,97.8154,97.7377,97.796,40778.0
2023-12-13 10:40:00,100.76,100.92,100.75,100.92,52383.0,97.796,97.9513,97.7863,97.9513,52383.0
2023-12-13 10:50:00,100.92,100.99,100.86,100.95,63338.0,97.9513,98.0192,97.893,97.9804,63338.0
2023-12-13 11:00:00,100.96,100.97,100.86,100.93,61138.0,97.9901,97.9998,97.893,97.961,61138.0
2023-12-13 11:10:00,100.94,100.95,100.8,100.81,37181.0,97.9707,97.9804,97.8348,97.8445,37181.0
2023-12-13 11:20:00,100.81,100.88,100.78,100.79,42728.0,97.8445,97.9124,97.8154,97.8251,42728.0
2023-12-13 11:30:00,100.8,100.81,100.7,100.73,30935.0,97.8348,97.8445,97.7377,97.7669,30935.0
2023-12-13 11:40:00,100.72,100.73,100.59,100.68,70802.0,97.7571,97.7669,97.631,97.7183,70802.0
2023-12-13 11:50:00,100.68,100.7,100.62,100.66,49608.0,97.7183,97.7377,97.6601,97.6989,49608.0
2023-12-13 12:00:00,100.67,100.67,100.57,100.59,32725.0,97.7086,97.7086,97.6116,97.631,32725.0
2023-12-13 12:10:00,100.59,100.64,100.54,100.55,27710.0,97.631,97.6795,97.5824,97.5921,27710.0
2023-12-13 12:20:00,100.55,100.58,100.44,100.47,58901.0,97.5921,97.6213,97.4854,97.5145,58901.0
2023-12-13 12:30:00,100.45,100.48,100.38,100.45,49731.0,97.4951,97.5242,97.4271,97.4951,49731.0
2023-12-13 12:40:00,100.46,100.51,100.42,100.44,44309.0,97.5048,97.5533,97.466,97.4854,44309.0
2023-12-13 12:50:00,100.44,100.48,100.4,100.45,37627.0,97.4854,97.5242,97.4466,97.4951,37627.0
2023-12-13 13:00:00,100.43,100.43,100.28,100.29,22569.0,97.4757,97.4757,97.3301,97.3398,22569.0
2023-12-13 13:10:00,100.29,100.33,100.14,100.16,59079.0,97.3398,97.3786,97.1942,97.2136,59079.0
2023-12-13 13:20:00,100.16,100.21,100.09,100.21,63965.0,97.2136,97.2622,97.1457,97.2622,63965.0
2023-12-13 13:30:00,100.2,100.2,100.11,100.13,24511.0,97.2524,97.2524,97.1651,97.1845,24511.0
2023-12-13 13:40:00,100.13,100.23,100.11,100.23,52313.0,97.1845,97.2816,97.1651,97.2816,52313.0
2023-12-13 13:50:00,100.21,100.36,100.2,100.31,76486.0,97.2622,97.4077,97.2524,97.3592,76486.0
2023-12-13 14:00:00,100.41,101.88,100.32,101.88,232989.0,97.4563,98.883,97.3689,98.883,232989.0
2023-12-13 14:10:00,101.88,101.96,101.58,101.95,142348.0,98.883,98.9607,98.5918,98.951,142348.0
2023-12-13 14:20:00,101.95,102.22,101.88,102.2,172434.0,98.951,99.213,98.883,99.1936,172434.0
2023-12-13 14:30:00,102.21,102.66,102.03,102.66,249387.0,99.2033,99.6401,99.0286,99.6401,249387.0
2023-12-13 14:40:00,102.67,103.44,102.65,103.25,279085.0,99.6498,100.3971,99.6304,100.2127,279085.0
2023-12-13 14:50:00,103.24,103.67,103.13,103.55,274510.0,100.203,100.6204,100.0963,100.5039,274510.0
2023-12-13 15:00:00,103.57,104.21,103.53,103.78,249872.0,100.5233,101.1445,100.4845,100.7271,249872.0
2023-12-13 15:10:00,103.78,103.78,103.3,103.51,192318.0,100.7271,100.7271,100.2613,100.4651,192318.0
2023-12-13 15:20:00,103.5,103.64,103.16,103.5,186003.0,100.4554,100.5913,100.1254,100.4554,186003.0
2023-12-13 15:30:00,103.47,104.15,103.38,104.15,229989.0,100.4263,101.0862,100.3389,101.0862,229989.0
2023-12-13 15:40:00,104.16,104.23,103.98,104.01,1269268.0,101.096,101.1639,100.9212,100.9504,1269268.0
2023-12-13 15:50:00,104.01,104.15,103.76,104.12,470703.0,100.9504,101.0862,100.7077,101.0571,470703.0
2023-12-14 09:30:00,105.89,107.38,105.75,106.95,394016.0,102.7751,104.2212,102.6392,103.8039,394016.0
2023-12-14 09:40:00,106.95,107.77,106.95,107.11,282213.0,103.8039,104.5998,103.8039,103.9592,282213.0
2023-12-14 09:50:00,107.14,107.27,106.89,107.2,152702.0,103.9883,104.1145,103.7456,104.0465,152702.0
2023-12-14 10:00:00,107.2,107.33,106.79,106.79,103893.0,104.0465,104.1727,103.6486,103.6486,103893.0
2023-12-14 10:10:00,106.77,106.82,106.15,106.28,233778.0,103.6292,103.6777,103.0274,103.1536,233778.0
2023-12-14 10:20:00,106.3,106.89,106.22,106.74,155782.0,103.173,103.7456,103.0954,103.6001,155782.0
2023-12-14 10:30:00,106.72,106.86,106.5,106.61,126604.0,103.5806,103.7165,103.3671,103.4739,126604.0
2023-12-14 10:40:00,106.63,106.66,106.2,106.41,106073.0,103.4933,103.5224,103.0759,103.2798,106073.0
2023-12-14 10:50:00,106.41,106.7,106.37,106.69,122562.0,103.2798,103.5612,103.2409,103.5515,122562.0
2023-12-14 11:00:00,106.68,106.94,106.52,106.88,126919.0,103.5418,103.7942,103.3865,103.7359,126919.0
2023-12-14 11:10:00,106.88,107.11,106.74,106.91,130851.0,103.7359,103.9592,103.6001,103.7651,130851.0
2023-12-14 11:20:00,106.91,106.97,106.75,106.9,83489.0,103.7651,103.8233,103.6098,103.7554,83489.0
2023-12-14 11:30:00,106.9,107.11,106.86,107.11,99562.0,103.7554,103.9592,103.7165,103.9592,99562.0
2023-12-14 11:40:00,107.1,107.29,107.1,107.16,52082.0,103.9495,104.1339,103.9495,104.0077,52082.0
2023-12-14 11:50:00,107.17,107.24,107.1,107.16,60673.0,104.0174,104.0854,103.9495,104.0077,60673.0
2023-12-14 12:00:00,107.17,107.34,107.06,107.33,80639.0,104.0174,104.1824,103.9106,104.1727,80639.0
2023-12-14 12:10:00,107.34,107.43,107.29,107.38,171959.0,104.1824,104.2698,104.1339,104.2212,171959.0
2023-12-14 12:20:00,107.38,107.41,107.1,107.2,74548.0,104.2212,104.2503,103.9495,104.0465,74548.0
2023-12-14 12:30:00,107.21,107.35,107.18,107.22,90208.0,104.0562,104.1921,104.0271,104.0659,90208.0
2023-12-14 12:40:00,107.22,107.38,107.21,107.37,88318.0,104.0659,104.2212,104.0562,104.2115,88318.0
2023-12-14 12:50:00,107.37,107.42,106.9,106.9,147738.0,104.2115,104.2601,103.7554,103.7554,147738.0
2023-12-14 13:00:00,106.9,106.9,106.61,106.74,100093.0,103.7554,103.7554,103.4739,103.6001,100093.0
2023-12-14 13:10:00,106.73,106.98,106.73,106.93,62191.0,103.5904,103.833,103.5904,103.7845,62191.0
2023-12-14 13:20:00,106.94,107.01,106.38,106.39,205138.0,103.7942,103.8621,103.2506,103.2604,205138.0
2023-12-14 13:30:00,106.38,106.7,106.31,106.7,137992.0,103.2506,103.5612,103.1827,103.5612,137992.0
2023-12-14 13:40:00,106.7,106.71,106.41,106.43,127648.0,103.5612,103.5709,103.2798,103.2992,127648.0
2023-12-14 13:50:00,106.43,106.43,105.97,106.34,203479.0,103.2992,103.2992,102.8527,103.2118,203479.0
2023-12-14 14:00:00,106.33,106.54,106.32,106.44,131304.0,103.2021,103.4059,103.1924,103.3089,131304.0
2023-12-14 14:10:00,106.44,106.61,106.39,106.6,93161.0,103.3089,103.4739,103.2604,103.4642,93161.0
2023-12-14 14:20:00,106.59,106.63,106.52,106.62,134230.0,103.4545,103.4933,103.3865,103.4836,134230.0
2023-12-14 14:30:00,106.61,106.71,106.53,106.59,81997.0,103.4739,103.5709,103.3962,103.4545,81997.0
2023-12-14 14:40:00,106.59,106.78,106.54,106.75,99736.0,103.4545,103.6389,103.4059,103.6098,99736.0
2023-12-14 14:50:00,106.74,106.89,106.69,106.88,117070.0,103.6001,103.7456,103.5515,103.7359,117070.0
2023-12-14 15:00:00,106.88,106.98,106.81,106.97,267910.0,103.7359,103.833,103.668,103.8233,267910.0
2023-12-14 15:10:00,106.97,107.13,106.97,107.12,195309.0,103.8233,103.9786,103.8233,103.9689,195309.0
2023-12-14 15:20:00,107.13,107.36,107.13,107.22,124997.0,103.9786,104.2018,103.9786,104.0659,124997.0
2023-12-14 15:30:00,107.22,107.42,107.19,107.21,204036.0,104.0659,104.2601,104.0368,104.0562,204036.0
2023-12-14 15:40:00,107.21,107.23,106.97,107.0,425740.0,104.0562,104.0756,103.8233,103.8524,425740.0
2023-12-14 15:50:00,106.99,107.15,106.98,107.1,365733.0,103.8427,103.998,103.833,103.9495,365733.0
2023-12-15 09:30:00,107.49,107.6,106.55,106.59,637801.0,104.328,104.4348,103.4156,103.4545,637801.0
2023-12-15 09:40:00,106.58,106.94,106.4,106.53,401390.0,103.4448,103.7942,103.2701,103.3962,401390.0
2023-12-15 09:50:00,106.57,106.78,106.2,106.57,484987.0,103.4351,103.6389,103.0759,103.4351,484987.0
2023-12-15 10:00:00,106.6,106.95,106.6,106.82,156520.0,103.4642,103.8039,103.4642,103.6777,156520.0
2023-12-15 10:10:00,106.82,106.91,106.52,106.55,142640.0,103.6777,103.7651,103.3865,103.4156,142640.0
2023-12-15 10:20:00,106.56,106.81,106.5,106.71,187903.0,103.4254,103.668,103.3671,103.5709,187903.0
2023-12-15 10:30:00,106.72,106.85,106.62,106.74,92893.0,103.5806,103.7068,103.4836,103.6001,92893.0
2023-12-15 10:40:00,106.73,106.9,106.73,106.86,50628.0,103.5904,103.7554,103.5904,103.7165,50628.0
2023-12-15 10:50:00,106.86,107.36,106.82,107.19,90539.0,103.7165,104.2018,103.6777,104.0368,90539.0
2023-12-15 11:00:00,107.19,107.3,106.87,106.91,76282.0,104.0368,104.1436,103.7262,103.7651,76282.0
2023-12-15 11:10:00,106.92,106.94,106.68,106.7,84989.0,103.7748,103.7942,103.5418,103.5612,84989.0
2023-12-15 11:20:00,106.71,106.73,106.57,106.63,71119.0,103.5709,103.5904,103.4351,103.4933,71119.0
2023-12-15 11:30:00,106.62,106.71,106.48,106.5,121048.0,103.4836,103.5709,103.3477,103.3671,121048.0
2023-12-15 11:40:00,106.51,106.53,106.39,106.44,94687.0,103.3768,103.3962,103.2604,103.3089,94687.0
2023-12-15 11:50:00,106.44,106.63,106.44,106.61,87176.0,103.3089,103.4933,103.3089,103.4739,87176.0
2023-12-15 12:00:00,106.62,106.72,106.52,106.68,70640.0,103.4836,103.5806,103.3865,103.5418,70640.0
2023-12-15 12:10:00,106.69,106.73,106.5,106.55,71663.0,103.5515,103.5904,103.3671,103.4156,71663.0
2023-12-15 12:20:00,106.55,106.71,106.54,106.63,61116.0,103.4156,103.5709,103.4059,103.4933,61116.0
2023-12-15 12:30:00,106.63,106.67,106.33,106.42,146201.0,103.4933,103.5321,103.2021,103.2895,146201.0
2023-12-15 12:40:00,106.41,106.43,106.11,106.28,135975.0,103.2798,103.2992,102.9886,103.1536,135975.0
2023-12-15 12:50:00,106.27,106.33,106.17,106.21,142269.0,103.1439,103.2021,103.0468,103.0856,142269.0
2023-12-15 13:00:00,106.19,106.19,105.95,105.98,146097.0,103.0662,103.0662,102.8333,102.8624,146097.0
2023-12-15 13:10:00,105.98,106.05,105.93,105.95,80784.0,102.8624,102.9304,102.8139,102.8333,80784.0
2023-12-15 13:20:00,105.94,106.19,105.94,106.18,57929.0,102.8236,103.0662,102.8236,103.0565,57929.0
2023-12-15 13:30:00,106.18,106.21,105.82,105.88,129979.0,103.0565,103.0856,102.7071,102.7654,129979.0
2023-12-15 13:40:00,105.87,105.91,105.58,105.75,139242.0,102.7557,102.7945,102.4742,102.6392,139242.0
2023-12-15 13:50:00,105.74,105.84,105.64,105.67,137022.0,102.6295,102.7265,102.5324,102.5615,137022.0
2023-12-15 14:00:00,105.66,105.77,105.55,105.67,97633.0,102.5518,102.6586,102.4451,102.5615,97633.0
2023-12-15 14:10:00,105.66,105.94,105.58,105.89,82665.0,102.5518,102.8236,102.4742,102.7751,82665.0
2023-12-15 14:20:00,105.88,105.93,105.79,105.8,62031.0,102.7654,102.8139,102.678,102.6877,62031.0
2023-12-15 14:30:00,105.79,105.96,105.77,105.87,61801.0,102.678,102.843,102.6586,102.7557,61801.0
2023-12-15 14:40:00,105.88,105.99,105.82,105.87,76257.0,102.7654,102.8721,102.7071,102.7557,76257.0
2023-12-15 14:50:00,105.88,105.96,105.82,105.93,86160.0,102.7654,102.843,102.7071,102.8139,86160.0
2023-12-15 15:00:00,105.95,106.08,105.91,106.0,73946.0,102.8333,102.9595,102.7945,102.8818,73946.0
2023-12-15 15:10:00,106.02,106.13,106.01,106.1,73062.0,102.9012,103.008,102.8915,102.9789,73062.0
2023-12-15 15:20:00,106.1,106.33,106.09,106.27,80193.0,102.9789,103.2021,102.9692,103.1439,80193.0
2023-12-15 15:30:00,106.28,106.38,106.13,106.23,153551.0,103.1536,103.2506,103.008,103.1051,153551.0
2023-12-15 15:40:00,106.22,106.22,106.09,106.16,169837.0,103.0954,103.0954,102.9692,103.0371,169837.0
2023-12-15 15:50:00,106.16,106.41,106.11,106.11,414869.0,103.0371,103.2798,102.9886,102.9886,414869.0
2023-12-18 09:30:00,106.54,106.8,105.91,106.4,213372.0,103.4059,103.6583,102.7945,103.2701,213372.0
2023-12-18 09:40:00,106.37,106.79,106.08,106.74,114396.0,103.2409,103.6486,102.9595,103.6001,114396.0
2023-12-18 09:50:00,106.72,106.85,106.37,106.67,136295.0,103.5806,103.7068,103.2409,103.5321,136295.0
2023-12-18 10:00:00,106.69,106.91,106.52,106.64,120571.0,103.5515,103.7651,103.3865,103.503,120571.0
2023-12-18 10:10:00,106.67,106.75,106.33,106.53,133300.0,103.5321,103.6098,103.2021,103.3962,133300.0
2023-12-18 10:20:00,106.52,106.63,106.38,106.43,148996.0,103.3865,103.4933,103.2506,103.2992,148996.0
2023-12-18 10:30:00,106.45,106.5,106.24,106.3,110582.0,103.3186,103.3671,103.1148,103.173,110582.0
2023-12-18 10:40:00,106.3,106.45,106.2,106.26,82242.0,103.173,103.3186,103.0759,103.1342,82242.0
2023-12-18 10:50:00,106.23,106.24,105.95,106.21,55433.0,103.1051,103.1148,102.8333,103.0856,55433.0
2023-12-18 11:00:00,106.2,106.2,106.03,106.16,33949.0,103.0759,103.0759,102.9109,103.0371,33949.0
2023-12-18 11:10:00,106.13,106.36,106.13,106.29,46722.0,103.008,103.2312,103.008,103.1633,46722.0
2023-12-18 11:20:00,106.29,106.34,106.2,106.32,63463.0,103.1633,103.2118,103.0759,103.1924,63463.0
2023-12-18 11:30:00,106.3,106.33,106.12,106.21,45760.0,103.173,103.2021,102.9983,103.0856,45760.0
2023-12-18 11:40:00,106.22,106.32,106.18,106.24,85423.0,103.0954,103.1924,103.0565,103.1148,85423.0
2023-12-18 11:50:00,106.24,106.29,106.12,106.19,72692.0,103.1148,103.1633,102.9983,103.0662,72692.0
2023-12-18 12:00:00,106.19,106.28,106.16,106.23,81090.0,103.0662,103.1536,103.0371,103.1051,81090.0
2023-12-18 12:10:00,106.23,106.48,106.23,106.48,47748.0,103.1051,103.3477,103.1051,103.3477,47748.0
2023-12-18 12:20:00,106.48,106.48,106.35,106.38,40363.0,103.3477,103.3477,103.2215,103.2506,40363.0
2023-12-18 12:30:00,106.38,106.44,106.33,106.41,42952.0,103.2506,103.3089,103.2021,103.2798,42952.0
2023-12-18 12:40:00,106.39,106.42,106.23,106.23,45952.0,103.2604,103.2895,103.1051,103.1051,45952.0
2023-12-18 12:50:00,106.23,106.27,106.08,106.23,54691.0,103.1051,103.1439,102.9595,103.1051,54691.0
2023-12-18 13:00:00,106.21,106.25,106.08,106.18,34016.0,103.0856,103.1245,102.9595,103.0565,34016.0
2023-12-18 13:10:00,106.18,106.19,106.04,106.11,83170.0,103.0565,103.0662,102.9207,102.9886,83170.0
2023-12-18 13:20:00,106.11,106.13,106.02,106.04,23605.0,102.9886,103.008,102.9012,102.9207,23605.0
2023-12-18 13:30:00,106.03,106.08,106.0,106.06,39034.0,102.9109,102.9595,102.8818,102.9401,39034.0
2023-12-18 13:40:00,106.07,106.11,106.03,106.09,47136.0,102.9498,102.9886,102.9109,102.9692,47136.0
2023-12-18 13:50:00,106.08,106.13,106.06,106.1,31820.0,102.9595,103.008,102.9401,102.9789,31820.0
2023-12-18 14:00:00,106.07,106.14,105.97,106.01,68349.0,102.9498,103.0177,102.8527,102.8915,68349.0
2023-12-18 14:10:00,106.0,106.01,105.94,105.95,57776.0,102.8818,102.8915,102.8236,102.8333,57776.0
2023-12-18 14:20:00,105.95,106.13,105.9,105.98,359113.0,102.8333,103.008,102.7848,102.8624,359113.0
2023-12-18 14:30:00,105.98,106.02,105.87,105.99,91394.0,102.8624,102.9012,102.7557,102.8721,91394.0
2023-12-18 14:40:00,106.0,106.13,105.99,106.1,69229.0,102.8818,103.008,102.8721,102.9789,69229.0
2023-12-18 14:50:00,106.11,106.21,106.08,106.11,142263.0,102.9886,103.0856,102.9595,102.9886,142263.0
2023-12-18 15:00:00,106.11,106.14,106.02,106.06,283576.0,102.9886,103.0177,102.9012,102.9401,283576.0
2023-12-18 15:10:00,106.07,106.31,106.06,106.21,183109.0,102.9498,103.1827,102.9401,103.0856,183109.0
2023-12-18 15:20:00,106.21,106.29,106.13,106.14,107150.0,103.0856,103.1633,103.008,103.0177,107150.0
2023-12-18 15:30:00,106.14,106.16,106.06,106.13,90151.0,103.0177,103.0371,102.9401,103.008,90151.0
2023-12-18 15:40:00,106.13,106.19,106.07,106.19,187676.0,103.008,103.0662,102.9498,103.0662,187676.0
2023-12-18 15:50:00,106.19,106.2,106.0,106.0,195766.0,103.0662,103.0759,102.8818,102.8818,195766.0
2023-12-19 09:30:00,106.73,107.39,106.48,107.07,230409.0,103.5904,104.2309,103.3477,103.9204,230409.0
2023-12-19 09:40:00,107.08,107.79,106.98,107.75,129767.0,103.9301,104.6192,103.833,104.5803,129767.0
2023-12-19 09:50:00,107.76,107.87,107.52,107.85,160848.0,104.5901,104.6968,104.3571,104.6774,160848.0
2023-12-19 10:00:00,107.86,107.97,107.43,107.46,163739.0,104.6871,104.7939,104.2698,104.2989,163739.0
2023-12-19 10:10:00,107.46,107.61,107.34,107.52,90856.0,104.2989,104.4445,104.1824,104.3571,90856.0
2023-12-19 10:20:00,107.51,107.65,107.35,107.45,92134.0,104.3474,104.4833,104.1921,104.2892,92134.0
2023-12-19 10:30:00,107.44,107.79,107.36,107.73,192084.0,104.2795,104.6192,104.2018,104.5609,192084.0
2023-12-19 10:40:00,107.72,107.78,107.52,107.64,109610.0,104.5512,104.6095,104.3571,104.4736,109610.0
2023-12-19 10:50:00,107.63,107.72,107.53,107.68,119930.0,104.4639,104.5512,104.3668,104.5124,119930.0
2023-12-19 11:00:00,107.68,107.86,107.64,107.84,90392.0,104.5124,104.6871,104.4736,104.6677,90392.0
2023-12-19 11:10:00,107.84,107.92,107.82,107.87,80110.0,104.6677,104.7453,104.6483,104.6968,80110.0
2023-12-19 11:20:00,107.88,107.92,107.72,107.73,130206.0,104.7065,104.7453,104.5512,104.5609,130206.0
2023-12-19 11:30:00,107.73,107.78,107.55,107.72,253803.0,104.5609,104.6095,104.3862,104.5512,253803.0
2023-12-19 11:40:00,107.72,107.79,107.65,107.66,195671.0,104.5512,104.6192,104.4833,104.493,195671.0
2023-12-19 11:50:00,107.66,107.68,107.46,107.48,145276.0,104.493,104.5124,104.2989,104.3183,145276.0
2023-12-19 12:00:00,107.48,107.6,107.4,107.56,136591.0,104.3183,104.4348,104.2406,104.3959,136591.0
2023-12-19 12:10:00,107.56,107.58,107.49,107.56,73026.0,104.3959,104.4153,104.328,104.3959,73026.0
2023-12-19 12:20:00,107.56,107.67,107.47,107.65,136685.0,104.3959,104.5027,104.3086,104.4833,136685.0
2023-12-19 12:30:00,107.65,107.83,107.63,107.79,110779.0,104.4833,104.658,104.4639,104.6192,110779.0
2023-12-19 12:40:00,107.79,107.79,107.72,107.76,72714.0,104.6192,104.6192,104.5512,104.5901,72714.0
2023-12-19 12:50:00,107.77,107.9,107.77,107.88,105149.0,104.5998,104.7259,104.5998,104.7065,105149.0
2023-12-19 13:00:00,107.88,107.91,107.79,107.8,106032.0,104.7065,104.7356,104.6192,104.6289,106032.0
2023-12-19 13:10:00,107.81,107.85,107.73,107.74,417916.0,104.6386,104.6774,104.5609,104.5706,417916.0
2023-12-19 13:20:00,107.75,107.81,107.74,107.79,94156.0,104.5803,104.6386,104.5706,104.6192,94156.0
2023-12-19 13:30:00,107.79,107.98,107.79,107.96,97754.0,104.6192,104.8036,104.6192,104.7842,97754.0
2023-12-19 13:40:00,107.96,108.1,107.96,108.08,229946.0,104.7842,104.9201,104.7842,104.9006,229946.0
2023-12-19 13:50:00,108.07,108.08,107.94,108.03,79644.0,104.8909,104.9006,104.7648,104.8521,79644.0
2023-12-19 14:00:00,108.02,108.09,108.01,108.08,96598.0,104.8424,104.9103,104.8327,104.9006,96598.0
2023-12-19 14:10:00,108.08,108.12,108.05,108.12,140903.0,104.9006,104.9395,104.8715,104.9395,140903.0
2023-12-19 14:20:00,108.11,108.13,108.04,108.11,88750.0,104.9298,104.9492,104.8618,104.9298,88750.0
2023-12-19 14:30:00,108.12,108.12,108.03,108.08,92863.0,104.9395,104.9395,104.8521,104.9006,92863.0
2023-12-19 14:40:00,108.08,108.08,107.96,107.98,124727.0,104.9006,104.9006,104.7842,104.8036,124727.0
2023-12-19 14:50:00,107.97,108.03,107.95,108.03,142736.0,104.7939,104.8521,104.7745,104.8521,142736.0
2023-12-19 15:00:00,108.03,108.12,108.02,108.1,152180.0,104.8521,104.9395,104.8424,104.9201,152180.0
2023-12-19 15:10:00,108.1,108.21,108.08,108.19,290789.0,104.9201,105.0268,104.9006,105.0074,290789.0
2023-12-19 15:20:00,108.2,108.31,108.16,108.31,252560.0,105.0171,105.1239,104.9783,105.1239,252560.0
2023-12-19 15:30:00,108.32,108.32,108.17,108.28,167121.0,105.1336,105.1336,104.988,105.0948,167121.0
2023-12-19 15:40:00,108.28,108.42,108.22,108.29,227710.0,105.0948,105.2306,105.0365,105.1045,227710.0
2023-12-19 15:50:00,108.29,108.34,108.12,108.17,227571.0,105.1045,105.153,104.9395,104.988,227571.0
2023-12-20 09:30:00,107.65,107.98,107.28,107.9,315933.0,104.7619,105.0831,104.4018,105.0052,315933.0
2023-12-20 09:40:00,107.88,107.97,107.55,107.58,107041.0,104.9857,105.0733,104.6646,104.6938,107041.0
2023-12-20 09:50:00,107.57,107.68,107.4,107.68,97681.0,104.6841,104.7911,104.5186,104.7911,97681.0
2023-12-20 10:00:00,107.66,108.29,107.6,108.29,100444.0,104.7717,105.3847,104.7133,105.3847,100444.0
2023-12-20 10:10:00,108.28,108.41,108.12,108.13,123005.0,105.375,105.5015,105.2193,105.229,123005.0
2023-12-20 10:20:00,108.13,108.37,108.08,108.36,57514.0,105.229,105.4626,105.1804,105.4529,57514.0
2023-12-20 10:30:00,108.35,108.75,108.35,108.71,186402.0,105.4431,105.8324,105.4431,105.7935,186402.0
2023-12-20 10:40:00,108.71,108.83,108.47,108.69,282885.0,105.7935,105.9103,105.5599,105.774,282885.0
2023-12-20 10:50:00,108.68,108.69,108.36,108.47,137074.0,105.7643,105.774,105.4529,105.5599,137074.0
2023-12-20 11:00:00,108.46,108.61,108.41,108.45,82683.0,105.5502,105.6962,105.5015,105.5405,82683.0
2023-12-20 11:10:00,108.45,108.69,108.44,108.58,54640.0,105.5405,105.774,105.5307,105.667,54640.0
2023-12-20 11:20:00,108.57,108.67,108.54,108.62,161912.0,105.6572,105.7546,105.628,105.7059,161912.0
2023-12-20 11:30:00,108.63,108.64,108.46,108.59,227359.0,105.7156,105.7254,105.5502,105.6767,227359.0
2023-12-20 11:40:00,108.59,108.66,108.46,108.53,55174.0,105.6767,105.7448,105.5502,105.6183,55174.0
2023-12-20 11:50:00,108.53,108.63,108.51,108.57,39311.0,105.6183,105.7156,105.5988,105.6572,39311.0
2023-12-20 12:00:00,108.57,108.65,108.51,108.57,68919.0,105.6572,105.7351,105.5988,105.6572,68919.0
2023-12-20 12:10:00,108.57,108.7,108.57,108.63,416952.0,105.6572,105.7837,105.6572,105.7156,416952.0
2023-12-20 12:20:00,108.62,108.79,108.58,108.74,83309.0,105.7059,105.8713,105.667,105.8227,83309.0
2023-12-20 12:30:00,108.75,108.83,108.67,108.8,81675.0,105.8324,105.9103,105.7546,105.8811,81675.0
2023-12-20 12:40:00,108.81,108.97,108.81,108.97,41311.0,105.8908,106.0465,105.8908,106.0465,41311.0
2023-12-20 12:50:00,108.97,109.01,108.57,108.92,205392.0,106.0465,106.0854,105.6572,105.9978,205392.0
2023-12-20 13:00:00,108.92,108.92,108.79,108.82,51443.0,105.9978,105.9978,105.8713,105.9005,51443.0
2023-12-20 13:10:00,108.81,108.87,108.71,108.77,110929.0,105.8908,105.9492,105.7935,105.8519,110929.0
2023-12-20 13:20:00,108.77,108.77,108.63,108.67,105403.0,105.8519,105.8519,105.7156,105.7546,105403.0
2023-12-20 13:30:00,108.69,108.84,108.69,108.83,51410.0,105.774,105.92,105.774,105.9103,51410.0
2023-12-20 13:40:00,108.82,108.87,108.73,108.85,65139.0,105.9005,105.9492,105.8129,105.9297,65139.0
2023-12-20 13:50:00,108.86,108.88,108.69,108.73,96025.0,105.9395,105.9589,105.774,105.8129,96025.0
2023-12-20 14:00:00,108.7,108.73,108.47,108.52,117134.0,105.7837,105.8129,105.5599,105.6086,117134.0
2023-12-20 14:10:00,108.53,108.69,108.52,108.66,61961.0,105.6183,105.774,105.6086,105.7448,61961.0
2023-12-20 14:20:00,108.67,108.71,108.6,108.62,44493.0,105.7546,105.7935,105.6864,105.7059,44493.0
2023-12-20 14:30:00,108.62,108.63,108.06,108.12,117695.0,105.7059,105.7156,105.1609,105.2193,117695.0
2023-12-20 14:40:00,108.09,108.29,107.76,107.84,130731.0,105.1901,105.3847,104.869,104.9468,130731.0
2023-12-20 14:50:00,107.85,107.91,106.93,107.21,242426.0,104.9566,105.0149,104.0612,104.3337,242426.0
2023-12-20 15:00:00,107.2,107.33,106.59,106.7,264920.0,104.324,104.4505,103.7304,103.8374,264920.0
2023-12-20 15:10:00,106.73,107.44,106.73,107.33,220585.0,103.8666,104.5576,103.8666,104.4505,220585.0
2023-12-20 15:20:00,107.32,107.41,106.56,106.57,138122.0,104.4408,104.5284,103.7012,103.7109,138122.0
2023-12-20 15:30:00,106.58,106.8,106.44,106.45,148795.0,103.7206,103.9347,103.5844,103.5941,148795.0
2023-12-20 15:40:00,106.45,106.68,106.41,106.58,192987.0,103.5941,103.8179,103.5552,103.7206,192987.0
2023-12-20 15:50:00,106.59,106.76,105.98,106.0,339114.0,103.7304,103.8958,103.1367,103.1562,339114.0
2023-12-21 09:30:00,107.25,107.67,107.01,107.45,332726.0,104.3726,104.7814,104.1391,104.5673,332726.0
2023-12-21 09:40:00,107.48,107.52,107.01,107.42,135085.0,104.5965,104.6354,104.1391,104.5381,135085.0
2023-12-21 09:50:00,107.41,107.52,107.19,107.23,90485.0,104.5284,104.6354,104.3143,104.3532,90485.0
2023-12-21 10:00:00,107.22,107.31,106.91,107.01,127775.0,104.3435,104.431,104.0418,104.1391,127775.0
2023-12-21 10:10:00,106.99,107.49,106.96,107.34,85350.0,104.1196,104.6062,104.0904,104.4602,85350.0
2023-12-21 10:20:00,107.38,107.61,107.02,107.08,79171.0,104.4992,104.723,104.1488,104.2072,79171.0
2023-12-21 10:30:00,107.09,107.29,107.09,107.12,93767.0,104.2169,104.4116,104.2169,104.2461,93767.0
2023-12-21 10:40:00,107.12,107.42,106.99,107.17,87673.0,104.2461,104.5381,104.1196,104.2948,87673.0
2023-12-21 10:50:00,107.18,107.34,107.03,107.3,112642.0,104.3045,104.4602,104.1586,104.4213,112642.0
2023-12-21 11:00:00,107.3,107.39,107.1,107.16,91556.0,104.4213,104.5089,104.2267,104.2851,91556.0
2023-12-21 11:10:00,107.18,107.32,107.13,107.26,62166.0,104.3045,104.4408,104.2559,104.3824,62166.0
2023-12-21 11:20:00,107.27,107.41,107.19,107.38,47342.0,104.3921,104.5284,104.3143,104.4992,47342.0
2023-12-21 11:30:00,107.37,107.38,107.18,107.25,40703.0,104.4894,104.4992,104.3045,104.3726,40703.0
2023-12-21 11:40:00,107.25,107.35,107.15,107.3,102549.0,104.3726,104.47,104.2753,104.4213,102549.0
2023-12-21 11:50:00,107.3,107.3,107.01,107.04,64010.0,104.4213,104.4213,104.1391,104.1683,64010.0
2023-12-21 12:00:00,107.03,107.13,106.72,106.75,93715.0,104.1586,104.2559,103.8569,103.8861,93715.0
2023-12-21 12:10:00,106.75,106.94,106.73,106.94,71571.0,103.8861,104.071,103.8666,104.071,71571.0
2023-12-21 12:20:00,106.94,106.99,106.78,106.8,90543.0,104.071,104.1196,103.9153,103.9347,90543.0
2023-12-21 12:30:00,106.8,107.02,106.77,106.93,47811.0,103.9347,104.1488,103.9055,104.0612,47811.0
2023-12-21 12:40:00,106.93,107.08,106.92,106.95,56297.0,104.0612,104.2072,104.0515,104.0807,56297.0
2023-12-21 12:50:00,106.94,107.01,106.78,106.85,67106.0,104.071,104.1391,103.9153,103.9834,67106.0
2023-12-21 13:00:00,106.87,107.03,106.85,106.93,62794.0,104.0028,104.1586,103.9834,104.0612,62794.0
2023-12-21 13:10:00,106.92,106.98,106.61,106.62,59870.0,104.0515,104.1099,103.7498,103.7596,59870.0
2023-12-21 13:20:00,106.63,107.0,106.6,106.99,74161.0,103.7693,104.1294,103.7401,104.1196,74161.0
2023-12-21 13:30:00,107.01,107.09,106.94,106.97,65494.0,104.1391,104.2169,104.071,104.1002,65494.0
2023-12-21 13:40:00,106.96,107.07,106.93,107.02,161819.0,104.0904,104.1975,104.0612,104.1488,161819.0
2023-12-21 13:50:00,107.02,107.21,106.99,107.21,79532.0,104.1488,104.3337,104.1196,104.3337,79532.0
2023-12-21 14:00:00,107.21,107.21,107.04,107.09,48236.0,104.3337,104.3337,104.1683,104.2169,48236.0
2023-12-21 14:10:00,107.08,107.24,107.0,107.24,80145.0,104.2072,104.3629,104.1294,104.3629,80145.0
2023-12-21 14:20:00,107.21,107.25,107.04,107.13,45517.0,104.3337,104.3726,104.1683,104.2559,45517.0
2023-12-21 14:30:00,107.14,107.22,107.08,107.18,74493.0,104.2656,104.3435,104.2072,104.3045,74493.0
2023-12-21 14:40:00,107.19,107.21,107.09,107.09,79705.0,104.3143,104.3337,104.2169,104.2169,79705.0
2023-12-21 14:50:00,107.09,107.15,106.92,107.09,116520.0,104.2169,104.2753,104.0515,104.2169,116520.0
2023-12-21 15:00:00,107.08,107.21,107.05,107.09,92403.0,104.2072,104.3337,104.178,104.2169,92403.0
2023-12-21 15:10:00,107.09,107.27,107.08,107.24,54106.0,104.2169,104.3921,104.2072,104.3629,54106.0
2023-12-21 15:20:00,107.26,107.46,107.19,107.45,78497.0,104.3824,104.577,104.3143,104.5673,78497.0
2023-12-21 15:30:00,107.46,107.62,107.35,107.55,112304.0,104.577,104.7327,104.47,104.6646,112304.0
2023-12-21 15:40:00,107.56,107.71,107.51,107.71,109438.0,104.6743,104.8203,104.6257,104.8203,109438.0
2023-12-21 15:50:00,107.7,107.81,107.68,107.77,231802.0,104.8106,104.9176,104.7911,104.8787,231802.0
2023-12-22 09:30:00,108.21,108.98,107.97,108.9,332740.0,105.3069,106.0562,105.0733,105.9784,332740.0
2023-12-22 09:40:00,108.93,109.19,108.74,108.83,203198.0,106.0076,106.2606,105.8227,105.9103,203198.0
2023-12-22 09:50:00,108.8,109.16,108.72,108.77,121038.0,105.8811,106.2314,105.8032,105.8519,121038.0
2023-12-22 10:00:00,108.78,108.86,108.52,108.6,103219.0,105.8616,105.9395,105.6086,105.6864,103219.0
2023-12-22 10:10:00,108.56,108.61,108.41,108.51,71010.0,105.6475,105.6962,105.5015,105.5988,71010.0
2023-12-22 10:20:00,108.52,108.8,108.4,108.8,55550.0,105.6086,105.8811,105.4918,105.8811,55550.0
2023-12-22 10:30:00,108.8,108.83,108.45,108.53,68551.0,105.8811,105.9103,105.5405,105.6183,68551.0
2023-12-22 10:40:00,108.53,108.72,108.51,108.6,88456.0,105.6183,105.8032,105.5988,105.6864,88456.0
2023-12-22 10:50:00,108.61,108.61,108.32,108.32,76894.0,105.6962,105.6962,105.4139,105.4139,76894.0
2023-12-22 11:00:00,108.31,108.4,108.1,108.24,109410.0,105.4042,105.4918,105.1998,105.3361,109410.0
2023-12-22 11:10:00,108.24,108.47,108.16,108.47,74377.0,105.3361,105.5599,105.2582,105.5599,74377.0
2023-12-22 11:20:00,108.48,108.66,108.44,108.57,50901.0,105.5697,105.7448,105.5307,105.6572,50901.0
2023-12-22 11:30:00,108.59,108.7,108.52,108.6,49212.0,105.6767,105.7837,105.6086,105.6864,49212.0
2023-12-22 11:40:00,108.57,108.57,108.37,108.39,50368.0,105.6572,105.6572,105.4626,105.4821,50368.0
2023-12-22 11:50:00,108.39,108.58,108.38,108.51,120553.0,105.4821,105.667,105.4723,105.5988,120553.0
2023-12-22 12:00:00,108.51,108.6,108.4,108.41,54509.0,105.5988,105.6864,105.4918,105.5015,54509.0
2023-12-22 12:10:00,108.39,108.51,108.3,108.51,72470.0,105.4821,105.5988,105.3945,105.5988,72470.0
2023-12-22 12:20:00,108.51,108.66,108.47,108.64,43716.0,105.5988,105.7448,105.5599,105.7254,43716.0
2023-12-22 12:30:00,108.64,108.66,108.51,108.62,54773.0,105.7254,105.7448,105.5988,105.7059,54773.0
2023-12-22 12:40:00,108.61,108.8,108.61,108.72,32354.0,105.6962,105.8811,105.6962,105.8032,32354.0
2023-12-22 12:50:00,108.7,108.79,108.68,108.77,75295.0,105.7837,105.8713,105.7643,105.8519,75295.0
2023-12-22 13:00:00,108.77,108.82,108.74,108.79,60050.0,105.8519,105.9005,105.8227,105.8713,60050.0
2023-12-22 13:10:00,108.79,108.8,108.69,108.72,36945.0,105.8713,105.8811,105.774,105.8032,36945.0
2023-12-22 13:20:00,108.7,108.72,108.64,108.68,36897.0,105.7837,105.8032,105.7254,105.7643,36897.0
2023-12-22 13:30:00,108.66,108.69,108.56,108.57,42299.0,105.7448,105.774,105.6475,105.6572,42299.0
2023-12-22 13:40:00,108.58,108.72,108.54,108.72,38147.0,105.667,105.8032,105.628,105.8032,38147.0
2023-12-22 13:50:00,108.71,108.72,108.62,108.63,32117.0,105.7935,105.8032,105.7059,105.7156,32117.0
2023-12-22 14:00:00,108.63,108.64,108.32,108.44,70329.0,105.7156,105.7254,105.4139,105.5307,70329.0
2023-12-22 14:10:00,108.43,108.5,108.18,108.27,68638.0,105.521,105.5891,105.2777,105.3653,68638.0
2023-12-22 14:20:00,108.28,108.37,107.87,107.9,159345.0,105.375,105.4626,104.976,105.0052,159345.0
2023-12-22 14:30:00,107.89,108.29,107.72,108.15,134750.0,104.9955,105.3847,104.83,105.2485,134750.0
2023-12-22 14:40:00,108.18,108.43,108.18,108.32,92439.0,105.2777,105.521,105.2777,105.4139,92439.0
2023-12-22 14:50:00,108.31,108.49,108.31,108.48,56830.0,105.4042,105.5794,105.4042,105.5697,56830.0
2023-12-22 15:00:00,108.49,108.52,108.31,108.32,66701.0,105.5794,105.6086,105.4042,105.4139,66701.0
2023-12-22 15:10:00,108.32,108.45,108.32,108.39,56410.0,105.4139,105.5405,105.4139,105.4821,56410.0
2023-12-22 15:20:00,108.39,108.48,108.33,108.46,120698.0,105.4821,105.5697,105.4237,105.5502,120698.0
2023-12-22 15:30:00,108.46,108.48,108.29,108.31,81808.0,105.5502,105.5697,105.3847,105.4042,81808.0
2023-12-22 15:40:00,108.3,108.4,108.19,108.22,129723.0,105.3945,105.4918,105.2874,105.3166,129723.0
2023-12-22 15:50:00,108.23,108.43,108.2,108.36,282261.0,105.3264,105.521,105.2972,105.4529,282261.0
2023-12-26 09:30:00,108.73,108.87,108.5,108.67,162715.0,105.8129,105.9492,105.5891,105.7546,162715.0
2023-12-26 09:40:00,108.65,108.65,108.42,108.54,95627.0,105.7351,105.7351,105.5113,105.628,95627.0
2023-12-26 09:50:00,108.53,108.71,108.45,108.67,41624.0,105.6183,105.7935,105.5405,105.7546,41624.0
2023-12-26 10:00:00,108.68,108.92,108.68,108.91,63497.0,105.7643,105.9978,105.7643,105.9881,63497.0
2023-12-26 10:10:00,108.94,109.0,108.81,108.81,41801.0,106.0173,106.0757,105.8908,105.8908,41801.0
2023-12-26 10:20:00,108.81,108.88,108.77,108.79,33029.0,105.8908,105.9589,105.8519,105.8713,33029.0
2023-12-26 10:30:00,108.8,108.94,108.8,108.9,48715.0,105.8811,106.0173,105.8811,105.9784,48715.0
2023-12-26 10:40:00,108.89,108.91,108.82,108.86,55055.0,105.9687,105.9881,105.9005,105.9395,55055.0
2023-12-26 10:50:00,108.85,108.94,108.85,108.94,78371.0,105.9297,106.0173,105.9297,106.0173,78371.0
2023-12-26 11:00:00,108.93,108.99,108.89,108.97,33103.0,106.0076,106.066,105.9687,106.0465,33103.0
2023-12-26 11:10:00,108.98,109.08,108.96,109.03,62460.0,106.0562,106.1536,106.0368,106.1049,62460.0
2023-12-26 11:20:00,109.02,109.1,109.02,109.05,30894.0,106.0952,106.173,106.0952,106.1244,30894.0
2023-12-26 11:30:00,109.05,109.1,109.03,109.08,29324.0,106.1244,106.173,106.1049,106.1536,29324.0
2023-12-26 11:40:00,109.08,109.14,109.07,109.09,34524.0,106.1536,106.2119,106.1438,106.1633,34524.0
2023-12-26 11:50:00,109.11,109.22,109.11,109.2,66500.0,106.1827,106.2898,106.1827,106.2703,66500.0
2023-12-26 12:00:00,109.2,109.26,109.16,109.26,56458.0,106.2703,106.3287,106.2314,106.3287,56458.0
2023-12-26 12:10:00,109.25,109.44,109.24,109.4,36332.0,106.319,106.5039,106.3093,106.465,36332.0
2023-12-26 12:20:00,109.42,109.47,109.39,109.43,40075.0,106.4844,106.5331,106.4552,106.4942,40075.0
2023-12-26 12:30:00,109.44,109.49,109.26,109.28,208425.0,106.5039,106.5526,106.3287,106.3482,208425.0
2023-12-26 12:40:00,109.28,109.42,109.26,109.42,38644.0,106.3482,106.4844,106.3287,106.4844,38644.0
2023-12-26 12:50:00,109.42,109.45,109.28,109.3,30793.0,106.4844,106.5136,106.3482,106.3677,30793.0
2023-12-26 13:00:00,109.31,109.46,109.3,109.43,45775.0,106.3774,106.5234,106.3677,106.4942,45775.0
2023-12-26 13:10:00,109.44,109.52,109.44,109.52,31382.0,106.5039,106.5817,106.5039,106.5817,31382.0
2023-12-26 13:20:00,109.52,109.63,109.51,109.6,32592.0,106.5817,106.6888,106.572,106.6596,32592.0
2023-12-26 13:30:00,109.61,109.65,109.56,109.57,39243.0,106.6693,106.7083,106.6207,106.6304,39243.0
2023-12-26 13:40:00,109.57,109.61,109.51,109.55,24955.0,106.6304,106.6693,106.572,106.6109,24955.0
2023-12-26 13:50:00,109.56,109.58,109.48,109.55,33110.0,106.6207,106.6401,106.5428,106.6109,33110.0
2023-12-26 14:00:00,109.56,109.66,109.55,109.61,52196.0,106.6207,106.718,106.6109,106.6693,52196.0
2023-12-26 14:10:00,109.62,109.72,109.61,109.69,40956.0,106.6791,106.7764,106.6693,106.7472,40956.0
2023-12-26 14:20:00,109.7,109.73,109.67,109.71,40464.0,106.7569,106.7861,106.7277,106.7667,40464.0
2023-12-26 14:30:00,109.71,109.76,109.7,109.73,46701.0,106.7667,106.8153,106.7569,106.7861,46701.0
2023-12-26 14:40:00,109.74,109.76,109.68,109.74,41508.0,106.7958,106.8153,106.7375,106.7958,41508.0
2023-12-26 14:50:00,109.75,109.8,109.73,109.74,98501.0,106.8056,106.8542,106.7861,106.7958,98501.0
2023-12-26 15:00:00,109.75,109.82,109.71,109.78,65324.0,106.8056,106.8737,106.7667,106.8348,65324.0
2023-12-26 15:10:00,109.78,109.82,109.75,109.77,56368.0,106.8348,106.8737,106.8056,106.825,56368.0
2023-12-26 15:20:00,109.78,109.89,109.74,109.8,73254.0,106.8348,106.9418,106.7958,106.8542,73254.0
2023-12-26 15:30:00,109.82,109.87,109.71,109.75,63908.0,106.8737,106.9224,106.7667,106.8056,63908.0
2023-12-26 15:40:00,109.74,109.88,109.73,109.83,79095.0,106.7958,106.9321,106.7861,106.8834,79095.0
2023-12-26 15:50:00,109.82,109.82,109.54,109.58,223961.0,106.8737,106.8737,106.6012,106.6401,223961.0
2023-12-27 09:30:00,109.95,110.08,109.69,110.0,186548.0,107.0002,107.1267,106.7472,107.0489,186548.0
2023-12-27 09:40:00,110.04,110.11,109.81,109.93,65381.0,107.0878,107.1559,106.864,106.9807,65381.0
2023-12-27 09:50:00,109.93,110.13,109.91,110.07,86489.0,106.9807,107.1754,106.9613,107.117,86489.0
2023-12-27 10:00:00,110.07,110.32,110.07,110.27,86925.0,107.117,107.3603,107.117,107.3116,86925.0
2023-12-27 10:10:00,110.26,110.35,109.99,110.03,122477.0,107.3019,107.3895,107.0391,107.0781,122477.0
2023-12-27 10:20:00,110.02,110.31,109.95,110.25,33783.0,107.0683,107.3506,107.0002,107.2922,33783.0
2023-12-27 10:30:00,110.25,110.25,109.95,109.98,115037.0,107.2922,107.2922,107.0002,107.0294,115037.0
2023-12-27 10:40:00,109.97,109.98,109.77,109.83,57729.0,107.0197,107.0294,106.825,106.8834,57729.0
2023-12-27 10:50:00,109.81,109.84,109.62,109.65,58720.0,106.864,106.8932,106.6791,106.7083,58720.0
2023-12-27 11:00:00,109.62,109.62,109.52,109.53,67077.0,106.6791,106.6791,106.5817,106.5915,67077.0
2023-12-27 11:10:00,109.53,109.76,109.48,109.76,68197.0,106.5915,106.8153,106.5428,106.8153,68197.0
2023-12-27 11:20:00,109.76,109.84,109.71,109.74,47230.0,106.8153,106.8932,106.7667,106.7958,47230.0
2023-12-27 11:30:00,109.76,109.9,109.74,109.83,51939.0,106.8153,106.9516,106.7958,106.8834,51939.0
2023-12-27 11:40:00,109.83,110.01,109.81,109.97,38801.0,106.8834,107.0586,106.864,107.0197,38801.0
2023-12-27 11:50:00,109.97,110.0,109.93,109.95,31436.0,107.0197,107.0489,106.9807,107.0002,31436.0
2023-12-27 12:00:00,109.94,110.04,109.91,110.04,42066.0,106.9905,107.0878,106.9613,107.0878,42066.0
2023-12-27 12:10:00,110.03,110.11,110.02,110.02,45879.0,107.0781,107.1559,107.0683,107.0683,45879.0
2023-12-27 12:20:00,110.02,110.09,109.96,109.99,38214.0,107.0683,107.1365,107.0099,107.0391,38214.0
2023-12-27 12:30:00,110.01,110.07,109.92,109.97,88742.0,107.0586,107.117,106.971,107.0197,88742.0
2023-12-27 12:40:00,109.98,109.98,109.85,109.93,68924.0,107.0294,107.0294,106.9029,106.9807,68924.0
2023-12-27 12:50:00,109.92,110.01,109.92,109.98,56914.0,106.971,107.0586,106.971,107.0294,56914.0
2023-12-27 13:00:00,109.99,110.42,109.98,110.34,173145.0,107.0391,107.4576,107.0294,107.3798,173145.0
2023-12-27 13:10:00,110.33,110.55,110.29,110.39,197479.0,107.37,107.5841,107.3311,107.4284,197479.0
2023-12-27 13:20:00,110.38,110.39,110.16,110.16,61457.0,107.4187,107.4284,107.2046,107.2046,61457.0
2023-12-27 13:30:00,110.17,110.29,110.15,110.29,75462.0,107.2143,107.3311,107.1948,107.3311,75462.0
2023-12-27 13:40:00,110.3,110.34,110.17,110.19,59690.0,107.3408,107.3798,107.2143,107.2338,59690.0
2023-12-27 13:50:00,110.17,110.2,109.99,110.0,94621.0,107.2143,107.2435,107.0391,107.0489,94621.0
2023-12-27 14:00:00,110.0,110.0,109.62,109.9,175948.0,107.0489,107.0489,106.6791,106.9516,175948.0
2023-12-27 14:10:00,109.89,109.92,109.74,109.91,83415.0,106.9418,106.971,106.7958,106.9613,83415.0
2023-12-27 14:20:00,109.93,110.14,109.88,110.07,112157.0,106.9807,107.1851,106.9321,107.117,112157.0
2023-12-27 14:30:00,110.07,110.07,109.93,109.96,57495.0,107.117,107.117,106.9807,107.0099,57495.0
2023-12-27 14:40:00,109.95,109.96,109.83,109.88,60609.0,107.0002,107.0099,106.8834,106.9321,60609.0
2023-12-27 14:50:00,109.87,109.89,109.78,109.88,66218.0,106.9224,106.9418,106.8348,106.9321,66218.0
2023-12-27 15:00:00,109.89,110.0,109.86,110.0,63608.0,106.9418,107.0489,106.9126,107.0489,63608.0
2023-12-27 15:10:00,110.0,110.09,109.96,110.02,68566.0,107.0489,107.1365,107.0099,107.0683,68566.0
2023-12-27 15:20:00,110.01,110.06,109.84,109.94,75313.0,107.0586,107.1073,106.8932,106.9905,75313.0
2023-12-27 15:30:00,109.93,110.02,109.87,110.0,68142.0,106.9807,107.0683,106.9224,107.0489,68142.0
2023-12-27 15:40:00,109.99,109.99,109.83,109.85,90299.0,107.0391,107.0391,106.8834,106.9029,90299.0
2023-12-27 15:50:00,109.83,110.03,109.73,110.03,328339.0,106.8834,107.0781,106.7861,107.0781,328339.0
2023-12-28 09:30:00,109.51,109.96,109.44,109.93,227577.0,106.572,107.0099,106.5039,106.9807,227577.0
2023-12-28 09:40:00,109.95,110.02,109.61,109.82,172152.0,107.0002,107.0683,106.6693,106.8737,172152.0
2023-12-28 09:50:00,109.8,110.03,109.77,109.94,82687.0,106.8542,107.0781,106.825,106.9905,82687.0
2023-12-28 10:00:00,109.94,110.02,109.79,109.87,92669.0,106.9905,107.0683,106.8445,106.9224,92669.0
2023-12-28 10:10:00,109.88,110.05,109.83,110.04,75434.0,106.9321,107.0975,106.8834,107.0878,75434.0
2023-12-28 10:20:00,110.03,110.14,110.0,110.04,67332.0,107.0781,107.1851,107.0489,107.0878,67332.0
2023-12-28 10:30:00,110.05,110.09,109.9,109.94,80285.0,107.0975,107.1365,106.9516,106.9905,80285.0
2023-12-28 10:40:00,109.94,110.0,109.82,109.91,67068.0,106.9905,107.0489,106.8737,106.9613,67068.0
2023-12-28 10:50:00,109.91,109.92,109.63,109.69,77509.0,106.9613,106.971,106.6888,106.7472,77509.0
2023-12-28 11:00:00,109.69,109.73,109.57,109.68,89343.0,106.7472,106.7861,106.6304,106.7375,89343.0
2023-12-28 11:10:00,109.66,109.79,109.55,109.56,61442.0,106.718,106.8445,106.6109,106.6207,61442.0
2023-12-28 11:20:00,109.57,109.67,109.53,109.59,157143.0,106.6304,106.7277,106.5915,106.6499,157143.0
2023-12-28 11:30:00,109.6,109.65,109.52,109.59,62865.0,106.6596,106.7083,106.5817,106.6499,62865.0
2023-12-28 11:40:00,109.59,109.69,109.58,109.67,35313.0,106.6499,106.7472,106.6401,106.7277,35313.0
2023-12-28 11:50:00,109.66,109.67,109.6,109.62,46715.0,106.718,106.7277,106.6596,106.6791,46715.0
2023-12-28 12:00:00,109.63,109.76,109.62,109.71,45825.0,106.6888,106.8153,106.6791,106.7667,45825.0
2023-12-28 12:10:00,109.71,109.79,109.69,109.75,144906.0,106.7667,106.8445,106.7472,106.8056,144906.0
2023-12-28 12:20:00,109.75,109.76,109.66,109.73,54164.0,106.8056,106.8153,106.718,106.7861,54164.0
2023-12-28 12:30:00,109.73,109.82,109.7,109.79,68750.0,106.7861,106.8737,106.7569,106.8445,68750.0
2023-12-28 12:40:00,109.8,109.82,109.61,109.61,63403.0,106.8542,106.8737,106.6693,106.6693,63403.0
2023-12-28 12:50:00,109.61,109.63,109.56,109.59,40388.0,106.6693,106.6888,106.6207,106.6499,40388.0
2023-12-28 13:00:00,109.59,109.6,109.24,109.48,92245.0,106.6499,106.6596,106.3093,106.5428,92245.0
2023-12-28 13:10:00,109.48,109.53,109.34,109.53,72453.0,106.5428,106.5915,106.4066,106.5915,72453.0
2023-12-28 13:20:00,109.53,109.58,109.5,109.53,63518.0,106.5915,106.6401,106.5623,106.5915,63518.0
2023-12-28 13:30:00,109.54,109.71,109.53,109.63,50488.0,106.6012,106.7667,106.5915,106.6888,50488.0
2023-12-28 13:40:00,109.59,109.61,109.46,109.5,40671.0,106.6499,106.6693,106.5234,106.5623,40671.0
2023-12-28 13:50:00,109.51,109.53,109.45,109.52,38404.0,106.572,106.5915,106.5136,106.5817,38404.0
2023-12-28 14:00:00,109.51,109.62,109.48,109.57,45615.0,106.572,106.6791,106.5428,106.6304,45615.0
2023-12-28 14:10:00,109.57,109.63,109.53,109.56,54778.0,106.6304,106.6888,106.5915,106.6207,54778.0
2023-12-28 14:20:00,109.56,109.68,109.55,109.64,55139.0,106.6207,106.7375,106.6109,106.6985,55139.0
2023-12-28 14:30:00,109.64,109.73,109.58,109.63,52936.0,106.6985,106.7861,106.6401,106.6888,52936.0
2023-12-28 14:40:00,109.63,109.64,109.51,109.6,52845.0,106.6888,106.6985,106.572,106.6596,52845.0
2023-12-28 14:50:00,109.6,109.61,109.53,109.55,91449.0,106.6596,106.6693,106.5915,106.6109,91449.0
2023-12-28 15:00:00,109.55,109.62,109.51,109.59,47181.0,106.6109,106.6791,106.572,106.6499,47181.0
2023-12-28 15:10:00,109.58,109.65,109.46,109.64,103535.0,106.6401,106.7083,106.5234,106.6985,103535.0
2023-12-28 15:20:00,109.64,109.67,109.55,109.61,83976.0,106.6985,106.7277,106.6109,106.6693,83976.0
2023-12-28 15:30:00,109.61,109.72,109.6,109.69,86081.0,106.6693,106.7764,106.6596,106.7472,86081.0
2023-12-28 15:40:00,109.7,109.81,109.7,109.78,219363.0,106.7569,106.864,106.7569,106.8348,219363.0
2023-12-28 15:50:00,109.77,109.79,109.61,109.77,433910.0,106.825,106.8445,106.6693,106.825,433910.0
2023-12-29 09:30:00,109.54,109.81,109.2,109.74,194153.0,106.6012,106.864,106.2703,106.7958,194153.0
2023-12-29 09:40:00,109.75,109.76,109.54,109.59,73636.0,106.8056,106.8153,106.6012,106.6499,73636.0
2023-12-29 09:50:00,109.61,109.61,109.4,109.46,154076.0,106.6693,106.6693,106.465,106.5234,154076.0
2023-12-29 10:00:00,109.47,109.5,109.27,109.29,49068.0,106.5331,106.5623,106.3385,106.3579,49068.0
2023-12-29 10:10:00,109.3,109.35,109.14,109.29,41188.0,106.3677,106.4163,106.2119,106.3579,41188.0
2023-12-29 10:20:00,109.28,109.32,109.04,109.06,66209.0,106.3482,106.3871,106.1146,106.1341,66209.0
2023-12-29 10:30:00,109.06,109.08,108.93,109.05,64354.0,106.1341,106.1536,106.0076,106.1244,64354.0
2023-12-29 10:40:00,109.02,109.04,108.53,108.81,73532.0,106.0952,106.1146,105.6183,105.8908,73532.0
2023-12-29 10:50:00,108.84,108.88,108.6,108.69,49333.0,105.92,105.9589,105.6864,105.774,49333.0
2023-12-29 11:00:00,108.69,108.8,108.58,108.66,87531.0,105.774,105.8811,105.667,105.7448,87531.0
2023-12-29 11:10:00,108.66,108.68,108.31,108.54,110640.0,105.7448,105.7643,105.4042,105.628,110640.0
2023-12-29 11:20:00,108.54,108.63,108.4,108.42,56493.0,105.628,105.7156,105.4918,105.5113,56493.0
2023-12-29 11:30:00,108.43,108.48,108.34,108.43,49389.0,105.521,105.5697,105.4334,105.521,49389.0
2023-12-29 11:40:00,108.44,108.49,108.39,108.47,56812.0,105.5307,105.5794,105.4821,105.5599,56812.0
2023-12-29 11:50:00,108.48,108.61,108.39,108.5,51176.0,105.5697,105.6962,105.4821,105.5891,51176.0
2023-12-29 12:00:00,108.51,108.61,108.36,108.36,93565.0,105.5988,105.6962,105.4529,105.4529,93565.0
2023-12-29 12:10:00,108.37,108.48,108.32,108.41,121415.0,105.4626,105.5697,105.4139,105.5015,121415.0
2023-12-29 12:20:00,108.42,108.47,108.35,108.36,144494.0,105.5113,105.5599,105.4431,105.4529,144494.0
2023-12-29 12:30:00,108.36,108.52,108.34,108.5,94353.0,105.4529,105.6086,105.4334,105.5891,94353.0
2023-12-29 12:40:00,108.49,108.62,108.45,108.51,108281.0,105.5794,105.7059,105.5405,105.5988,108281.0
2023-12-29 12:50:00,108.5,108.75,108.49,108.68,80457.0,105.5891,105.8324,105.5794,105.7643,80457.0
2023-12-29 13:00:00,108.7,108.72,108.58,108.66,105354.0,105.7837,105.8032,105.667,105.7448,105354.0
2023-12-29 13:10:00,108.67,108.77,108.55,108.56,154332.0,105.7546,105.8519,105.6378,105.6475,154332.0
2023-12-29 13:20:00,108.57,108.61,108.5,108.56,121974.0,105.6572,105.6962,105.5891,105.6475,121974.0
2023-12-29 13:30:00,108.57,108.7,108.56,108.69,71177.0,105.6572,105.7837,105.6475,105.774,71177.0
2023-12-29 13:40:00,108.69,108.76,108.64,108.74,71728.0,105.774,105.8421,105.7254,105.8227,71728.0
2023-12-29 13:50:00,108.73,108.75,108.56,108.61,91448.0,105.8129,105.8324,105.6475,105.6962,91448.0
2023-12-29 14:00:00,108.62,108.65,108.56,108.58,64456.0,105.7059,105.7351,105.6475,105.667,64456.0
2023-12-29 14:10:00,108.58,108.7,108.55,108.69,70162.0,105.667,105.7837,105.6378,105.774,70162.0
2023-12-29 14:20:00,108.69,108.75,108.62,108.63,44447.0,105.774,105.8324,105.7059,105.7156,44447.0
2023-12-29 14:30:00,108.62,108.69,108.62,108.66,40751.0,105.7059,105.774,105.7059,105.7448,40751.0
2023-12-29 14:40:00,108.66,108.71,108.6,108.7,61187.0,105.7448,105.7935,105.6864,105.7837,61187.0
2023-12-29 14:50:00,108.7,108.76,108.64,108.74,72241.0,105.7837,105.8421,105.7254,105.8227,72241.0
2023-12-29 15:00:00,108.74,108.75,108.58,108.69,66308.0,105.8227,105.8324,105.667,105.774,66308.0
2023-12-29 15:10:00,108.69,108.81,108.65,108.69,107128.0,105.774,105.8908,105.7351,105.774,107128.0
2023-12-29 15:20:00,108.69,108.84,108.59,108.81,154798.0,105.774,105.92,105.6767,105.8908,154798.0
2023-12-29 15:30:00,108.82,108.82,108.69,108.72,85654.0,105.9005,105.9005,105.774,105.8032,85654.0
2023-12-29 15:40:00,108.72,108.79,108.59,108.59,168272.0,105.8032,105.8713,105.6767,105.6767,168272.0
2023-12-29 15:50:00,108.57,108.62,108.23,108.26,374629.0,105.6572,105.7059,105.3264,105.3556,374629.0
2024-01-02 09:30:00,107.35,108.14,107.03,107.59,259481.0,104.47,105.2388,104.1586,104.7035,259481.0
2024-01-02 09:40:00,107.63,108.11,107.49,107.59,178252.0,104.7425,105.2096,104.6062,104.7035,178252.0
2024-01-02 09:50:00,107.59,108.33,107.59,108.33,100682.0,104.7035,105.4237,104.7035,105.4237,100682.0
2024-01-02 10:00:00,108.31,108.57,108.18,108.3,191759.0,105.4042,105.6572,105.2777,105.3945,191759.0
2024-01-02 10:10:00,108.3,108.34,107.98,108.23,107266.0,105.3945,105.4334,105.0831,105.3264,107266.0
2024-01-02 10:20:00,108.22,108.34,107.9,108.06,146393.0,105.3166,105.4334,105.0052,105.1609,146393.0
2024-01-02 10:30:00,108.05,108.08,107.6,107.66,94290.0,105.1512,105.1804,104.7133,104.7717,94290.0
2024-01-02 10:40:00,107.65,108.03,107.64,107.91,125666.0,104.7619,105.1317,104.7522,105.0149,125666.0
2024-01-02 10:50:00,107.9,108.06,107.55,107.65,158978.0,105.0052,105.1609,104.6646,104.7619,158978.0
2024-01-02 11:00:00,107.63,107.93,107.62,107.88,104652.0,104.7425,105.0344,104.7327,104.9857,104652.0
2024-01-02 11:10:00,107.87,108.17,107.86,108.01,108256.0,104.976,105.268,104.9663,105.1123,108256.0
2024-01-02 11:20:00,108.0,108.13,107.88,108.03,51335.0,105.1025,105.229,104.9857,105.1317,51335.0
2024-01-02 11:30:00,108.02,108.16,107.92,108.13,59445.0,105.122,105.2582,105.0247,105.229,59445.0
2024-01-02 11:40:00,108.12,108.4,108.09,108.36,57705.0,105.2193,105.4918,105.1901,105.4529,57705.0
2024-01-02 11:50:00,108.37,108.44,108.31,108.44,63507.0,105.4626,105.5307,105.4042,105.5307,63507.0
2024-01-02 12:00:00,108.45,108.55,108.42,108.47,187958.0,105.5405,105.6378,105.5113,105.5599,187958.0
2024-01-02 12:10:00,108.46,108.69,108.43,108.51,181971.0,105.5502,105.774,105.521,105.5988,181971.0
2024-01-02 12:20:00,108.52,108.72,108.48,108.5,107925.0,105.6086,105.8032,105.5697,105.5891,107925.0
2024-01-02 12:30:00,108.49,108.71,108.47,108.68,37754.0,105.5794,105.7935,105.5599,105.7643,37754.0
2024-01-02 12:40:00,108.69,108.73,108.39,108.43,90646.0,105.774,105.8129,105.4821,105.521,90646.0
2024-01-02 12:50:00,108.44,108.48,108.27,108.32,80186.0,105.5307,105.5697,105.3653,105.4139,80186.0
2024-01-02 13:00:00,108.29,108.3,107.98,108.02,76294.0,105.3847,105.3945,105.0831,105.122,76294.0
2024-01-02 13:10:00,108.02,108.25,108.01,108.12,77296.0,105.122,105.3458,105.1123,105.2193,77296.0
2024-01-02 13:20:00,108.12,108.18,108.04,108.04,61496.0,105.2193,105.2777,105.1415,105.1415,61496.0
2024-01-02 13:30:00,108.05,108.14,107.98,108.07,54178.0,105.1512,105.2388,105.0831,105.1707,54178.0
2024-01-02 13:40:00,108.06,108.14,107.97,107.97,53705.0,105.1609,105.2388,105.0733,105.0733,53705.0
2024-01-02 13:50:00,107.98,108.02,107.77,107.78,110393.0,105.0831,105.122,104.8787,104.8884,110393.0
2024-01-02 14:00:00,107.76,107.82,107.65,107.74,93764.0,104.869,104.9274,104.7619,104.8495,93764.0
2024-01-02 14:10:00,107.74,107.88,107.63,107.64,62475.0,104.8495,104.9857,104.7425,104.7522,62475.0
2024-01-02 14:20:00,107.62,107.72,107.59,107.69,94742.0,104.7327,104.83,104.7035,104.8008,94742.0
2024-01-02 14:30:00,107.68,107.7,107.5,107.5,67235.0,104.7911,104.8106,104.6159,104.6159,67235.0
2024-01-02 14:40:00,107.51,107.62,107.47,107.49,94399.0,104.6257,104.7327,104.5867,104.6062,94399.0
2024-01-02 14:50:00,107.5,107.54,107.36,107.36,89679.0,104.6159,104.6549,104.4797,104.4797,89679.0
2024-01-02 15:00:00,107.37,107.41,107.26,107.37,122064.0,104.4894,104.5284,104.3824,104.4894,122064.0
2024-01-02 15:10:00,107.37,107.47,107.2,107.45,104728.0,104.4894,104.5867,104.324,104.5673,104728.0
2024-01-02 15:20:00,107.44,107.46,107.26,107.39,118567.0,104.5576,104.577,104.3824,104.5089,118567.0
2024-01-02 15:30:00,107.4,107.45,107.22,107.23,116299.0,104.5186,104.5673,104.3435,104.3532,116299.0
2024-01-02 15:40:00,107.23,107.4,107.21,107.34,298638.0,104.3532,104.5186,104.3337,104.4602,298638.0
2024-01-02 15:50:00,107.35,107.72,107.35,107.7,309614.0,104.47,104.83,104.47,104.8106,309614.0
2024-01-03 09:30:00,106.58,106.68,105.87,105.89,242839.0,103.7206,103.8179,103.0297,103.0491,242839.0
2024-01-03 09:40:00,105.9,106.22,105.84,105.98,135859.0,103.0589,103.3703,103.0005,103.1367,135859.0
2024-01-03 09:50:00,106.01,106.34,105.86,105.9,150457.0,103.1659,103.4871,103.0199,103.0589,150457.0
2024-01-03 10:00:00,105.89,106.6,105.83,106.14,176492.0,103.0491,103.7401,102.9907,103.2924,176492.0
2024-01-03 10:10:00,106.15,106.15,105.76,105.83,103262.0,103.3022,103.3022,102.9226,102.9907,103262.0
2024-01-03 10:20:00,105.8,106.27,105.71,106.06,99887.0,102.9616,103.4189,102.874,103.2146,99887.0
2024-01-03 10:30:00,106.05,106.1,105.49,105.49,209656.0,103.2048,103.2535,102.6599,102.6599,209656.0
2024-01-03 10:40:00,105.5,105.56,105.34,105.5,155391.0,102.6696,102.728,102.5139,102.6696,155391.0
2024-01-03 10:50:00,105.48,105.97,105.47,105.89,120966.0,102.6501,103.127,102.6404,103.0491,120966.0
2024-01-03 11:00:00,105.91,106.15,105.89,106.13,235505.0,103.0686,103.3022,103.0491,103.2827,235505.0
2024-01-03 11:10:00,106.13,106.23,106.04,106.07,143073.0,103.2827,103.38,103.1951,103.2243,143073.0
2024-01-03 11:20:00,106.07,106.22,105.94,106.2,231911.0,103.2243,103.3703,103.0978,103.3508,231911.0
2024-01-03 11:30:00,106.19,106.28,106.11,106.12,135786.0,103.3411,103.4287,103.2632,103.273,135786.0
2024-01-03 11:40:00,106.12,106.28,106.02,106.19,112237.0,103.273,103.4287,103.1756,103.3411,112237.0
2024-01-03 11:50:00,106.18,106.25,106.03,106.09,129770.0,103.3314,103.3995,103.1854,103.2438,129770.0
2024-01-03 12:00:00,106.08,106.13,105.93,105.94,253723.0,103.234,103.2827,103.0881,103.0978,253723.0
2024-01-03 12:10:00,105.93,105.96,105.86,105.87,85307.0,103.0881,103.1173,103.0199,103.0297,85307.0
2024-01-03 12:20:00,105.86,106.14,105.83,106.06,372240.0,103.0199,103.2924,102.9907,103.2146,372240.0
2024-01-03 12:30:00,106.07,106.11,105.92,105.97,69038.0,103.2243,103.2632,103.0783,103.127,69038.0
2024-01-03 12:40:00,105.98,106.09,105.91,105.98,31537.0,103.1367,103.2438,103.0686,103.1367,31537.0
2024-01-03 12:50:00,105.98,106.11,105.9,106.05,68802.0,103.1367,103.2632,103.0589,103.2048,68802.0
2024-01-03 13:00:00,106.06,106.21,106.04,106.09,81299.0,103.2146,103.3606,103.1951,103.2438,81299.0
2024-01-03 13:10:00,106.09,106.25,106.05,106.18,42405.0,103.2438,103.3995,103.2048,103.3314,42405.0
2024-01-03 13:20:00,106.18,106.22,106.1,106.2,36262.0,103.3314,103.3703,103.2535,103.3508,36262.0
2024-01-03 13:30:00,106.2,106.21,106.0,106.06,48202.0,103.3508,103.3606,103.1562,103.2146,48202.0
2024-01-03 13:40:00,106.05,106.08,105.95,106.03,43611.0,103.2048,103.234,103.1075,103.1854,43611.0
2024-01-03 13:50:00,106.02,106.04,105.9,105.92,107755.0,103.1756,103.1951,103.0589,103.0783,107755.0
2024-01-03 14:00:00,105.94,106.18,105.57,105.81,114213.0,103.0978,103.3314,102.7377,102.9713,114213.0
2024-01-03 14:10:00,105.8,105.94,105.54,105.76,144358.0,102.9616,103.0978,102.7085,102.9226,144358.0
2024-01-03 14:20:00,105.76,106.18,105.59,106.18,196975.0,102.9226,103.3314,102.7572,103.3314,196975.0
2024-01-03 14:30:00,106.19,106.28,105.8,105.95,361659.0,103.3411,103.4287,102.9616,103.1075,361659.0
2024-01-03 14:40:00,105.96,106.1,105.86,105.87,89668.0,103.1173,103.2535,103.0199,103.0297,89668.0
2024-01-03 14:50:00,105.85,105.87,105.63,105.63,80386.0,103.0102,103.0297,102.7961,102.7961,80386.0
2024-01-03 15:00:00,105.62,105.65,105.05,105.19,193038.0,102.7864,102.8156,102.2317,102.3679,193038.0
2024-01-03 15:10:00,105.17,105.18,104.8,104.83,283353.0,102.3485,102.3582,101.9884,102.0176,283353.0
2024-01-03 15:20:00,104.84,104.9,104.64,104.76,133422.0,102.0273,102.0857,101.8327,101.9495,133422.0
2024-01-03 15:30:00,104.76,105.12,104.73,104.98,160923.0,101.9495,102.2998,101.9203,102.1636,160923.0
2024-01-03 15:40:00,104.99,105.06,104.81,104.82,148954.0,102.1733,102.2414,101.9981,102.0078,148954.0
2024-01-03 15:50:00,104.82,104.91,104.76,104.81,454584.0,102.0078,102.0954,101.9495,101.9981,454584.0
2024-01-04 09:30:00,104.86,105.36,104.7,105.01,193350.0,102.0468,102.5334,101.8911,102.1927,193350.0
2024-01-04 09:40:00,105.0,105.26,104.73,104.83,142955.0,102.183,102.436,101.9203,102.0176,142955.0
2024-01-04 09:50:00,104.87,105.26,104.87,105.02,84979.0,102.0565,102.436,102.0565,102.2025,84979.0
2024-01-04 10:00:00,105.0,105.38,104.94,105.34,141356.0,102.183,102.5528,102.1246,102.5139,141356.0
2024-01-04 10:10:00,105.34,105.35,105.02,105.23,144648.0,102.5139,102.5236,102.2025,102.4068,144648.0
2024-01-04 10:20:00,105.24,105.27,104.98,105.1,77916.0,102.4166,102.4458,102.1636,102.2803,77916.0
2024-01-04 10:30:00,105.07,105.41,105.04,105.24,71065.0,102.2511,102.582,102.2219,102.4166,71065.0
2024-01-04 10:40:00,105.24,105.42,105.21,105.34,65687.0,102.4166,102.5917,102.3874,102.5139,65687.0
2024-01-04 10:50:00,105.33,105.35,105.07,105.08,71291.0,102.5042,102.5236,102.2511,102.2609,71291.0
2024-01-04 11:00:00,105.09,105.19,104.97,105.02,99662.0,102.2706,102.3679,102.1538,102.2025,99662.0
2024-01-04 11:10:00,105.01,105.39,105.0,105.27,107200.0,102.1927,102.5626,102.183,102.4458,107200.0
2024-01-04 11:20:00,105.27,105.49,105.27,105.33,109365.0,102.4458,102.6599,102.4458,102.5042,109365.0
2024-01-04 11:30:00,105.34,105.48,105.18,105.31,158114.0,102.5139,102.6501,102.3582,102.4847,158114.0
2024-01-04 11:40:00,105.31,105.33,105.03,105.05,76668.0,102.4847,102.5042,102.2122,102.2317,76668.0
2024-01-04 11:50:00,105.05,105.06,104.88,105.02,52710.0,102.2317,102.2414,102.0662,102.2025,52710.0
2024-01-04 12:00:00,105.01,105.01,104.8,104.85,50009.0,102.1927,102.1927,101.9884,102.037,50009.0
2024-01-04 12:10:00,104.85,105.03,104.85,104.98,87267.0,102.037,102.2122,102.037,102.1636,87267.0
2024-01-04 12:20:00,104.97,105.11,104.96,105.04,181019.0,102.1538,102.2901,102.1441,102.2219,181019.0
2024-01-04 12:30:00,105.03,105.03,104.83,104.97,48239.0,102.2122,102.2122,102.0176,102.1538,48239.0
2024-01-04 12:40:00,104.96,105.0,104.72,104.88,105032.0,102.1441,102.183,101.9105,102.0662,105032.0
2024-01-04 12:50:00,104.87,104.95,104.82,104.9,110119.0,102.0565,102.1344,102.0078,102.0857,110119.0
2024-01-04 13:00:00,104.89,104.99,104.85,104.95,155031.0,102.076,102.1733,102.037,102.1344,155031.0
2024-01-04 13:10:00,104.95,105.01,104.85,104.94,101637.0,102.1344,102.1927,102.037,102.1246,101637.0
2024-01-04 13:20:00,104.93,105.01,104.91,104.97,93425.0,102.1149,102.1927,102.0954,102.1538,93425.0
2024-01-04 13:30:00,104.98,105.07,104.96,105.06,252247.0,102.1636,102.2511,102.1441,102.2414,252247.0
2024-01-04 13:40:00,105.06,105.18,105.03,105.17,71400.0,102.2414,102.3582,102.2122,102.3485,71400.0
2024-01-04 13:50:00,105.17,105.21,105.01,105.05,84417.0,102.3485,102.3874,102.1927,102.2317,84417.0
2024-01-04 14:00:00,105.06,105.15,104.99,105.02,80789.0,102.2414,102.329,102.1733,102.2025,80789.0
2024-01-04 14:10:00,105.02,105.1,104.95,104.97,87133.0,102.2025,102.2803,102.1344,102.1538,87133.0
2024-01-04 14:20:00,104.97,105.05,104.89,104.94,126226.0,102.1538,102.2317,102.076,102.1246,126226.0
2024-01-04 14:30:00,104.94,104.99,104.88,104.94,67112.0,102.1246,102.1733,102.0662,102.1246,67112.0
2024-01-04 14:40:00,104.94,104.94,104.73,104.91,162024.0,102.1246,102.1246,101.9203,102.0954,162024.0
2024-01-04 14:50:00,104.91,105.07,104.89,104.94,100264.0,102.0954,102.2511,102.076,102.1246,100264.0
2024-01-04 15:00:00,104.94,105.14,104.89,105.14,124186.0,102.1246,102.3193,102.076,102.3193,124186.0
2024-01-04 15:10:00,105.14,105.14,104.93,105.03,76184.0,102.3193,102.3193,102.1149,102.2122,76184.0
2024-01-04 15:20:00,105.03,105.04,104.88,104.97,97952.0,102.2122,102.2219,102.0662,102.1538,97952.0
2024-01-04 15:30:00,104.97,105.08,104.91,104.93,143770.0,102.1538,102.2609,102.0954,102.1149,143770.0
2024-01-04 15:40:00,104.93,104.96,104.78,104.79,137563.0,102.1149,102.1441,101.9689,101.9786,137563.0
2024-01-04 15:50:00,104.78,104.82,104.57,104.67,405830.0,101.9689,102.0078,101.7646,101.8619,405830.0
2024-01-05 09:30:00,103.98,104.54,103.85,104.31,152868.0,101.1904,101.7354,101.0639,101.5115,152868.0
2024-01-05 09:40:00,104.3,104.66,104.13,104.64,57807.0,101.5018,101.8521,101.3364,101.8327,57807.0
2024-01-05 09:50:00,104.63,104.96,104.62,104.84,63410.0,101.8229,102.1441,101.8132,102.0273,63410.0
2024-01-05 10:00:00,104.88,105.67,104.88,105.54,117660.0,102.0662,102.835,102.0662,102.7085,117660.0
2024-01-05 10:10:00,105.54,105.65,105.14,105.27,140230.0,102.7085,102.8156,102.3193,102.4458,140230.0
2024-01-05 10:20:00,105.25,105.44,105.15,105.25,80904.0,102.4263,102.6112,102.329,102.4263,80904.0
2024-01-05 10:30:00,105.26,105.5,105.18,105.38,98021.0,102.436,102.6696,102.3582,102.5528,98021.0
2024-01-05 10:40:00,105.39,105.5,105.27,105.3,105649.0,102.5626,102.6696,102.4458,102.475,105649.0
2024-01-05 10:50:00,105.31,105.5,105.2,105.45,118353.0,102.4847,102.6696,102.3776,102.6209,118353.0
2024-01-05 11:00:00,105.42,105.49,105.21,105.3,100460.0,102.5917,102.6599,102.3874,102.475,100460.0
2024-01-05 11:10:00,105.3,105.47,105.12,105.2,102763.0,102.475,102.6404,102.2998,102.3776,102763.0
2024-01-05 11:20:00,105.2,105.22,104.96,105.01,65960.0,102.3776,102.3971,102.1441,102.1927,65960.0
2024-01-05 11:30:00,105.0,105.09,104.89,105.0,54674.0,102.183,102.2706,102.076,102.183,54674.0
2024-01-05 11:40:00,104.98,105.05,104.89,104.95,119580.0,102.1636,102.2317,102.076,102.1344,119580.0
2024-01-05 11:50:00,104.95,105.05,104.9,104.95,119264.0,102.1344,102.2317,102.0857,102.1344,119264.0
2024-01-05 12:00:00,104.97,104.98,104.47,104.47,89185.0,102.1538,102.1636,101.6672,101.6672,89185.0
2024-01-05 12:10:00,104.48,104.77,104.41,104.62,159893.0,101.677,101.9592,101.6088,101.8132,159893.0
2024-01-05 12:20:00,104.64,104.75,104.53,104.57,74597.0,101.8327,101.9397,101.7256,101.7646,74597.0
2024-01-05 12:30:00,104.57,104.62,104.43,104.57,69230.0,101.7646,101.8132,101.6283,101.7646,69230.0
2024-01-05 12:40:00,104.57,104.68,104.55,104.58,48149.0,101.7646,101.8716,101.7451,101.7743,48149.0
2024-01-05 12:50:00,104.57,104.72,104.56,104.6,46388.0,101.7646,101.9105,101.7548,101.7937,46388.0
2024-01-05 13:00:00,104.59,104.61,104.39,104.52,78972.0,101.784,101.8035,101.5894,101.7159,78972.0
2024-01-05 13:10:00,104.51,104.57,104.4,104.41,53553.0,101.7062,101.7646,101.5991,101.6088,53553.0
2024-01-05 13:20:00,104.41,104.79,104.41,104.78,99231.0,101.6088,101.9786,101.6088,101.9689,99231.0
2024-01-05 13:30:00,104.78,105.0,104.77,104.98,73874.0,101.9689,102.183,101.9592,102.1636,73874.0
2024-01-05 13:40:00,105.01,105.04,104.81,104.82,40783.0,102.1927,102.2219,101.9981,102.0078,40783.0
2024-01-05 13:50:00,104.82,104.87,104.77,104.79,82372.0,102.0078,102.0565,101.9592,101.9786,82372.0
2024-01-05 14:00:00,104.79,105.0,104.79,104.98,68394.0,101.9786,102.183,101.9786,102.1636,68394.0
2024-01-05 14:10:00,104.98,105.05,104.78,104.81,65959.0,102.1636,102.2317,101.9689,101.9981,65959.0
2024-01-05 14:20:00,104.79,104.89,104.74,104.78,32678.0,101.9786,102.076,101.93,101.9689,32678.0
2024-01-05 14:30:00,104.76,104.82,104.66,104.67,63713.0,101.9495,102.0078,101.8521,101.8619,63713.0
2024-01-05 14:40:00,104.64,104.66,104.39,104.43,60938.0,101.8327,101.8521,101.5894,101.6283,60938.0
2024-01-05 14:50:00,104.41,104.41,104.15,104.21,85466.0,101.6088,101.6088,101.3558,101.4142,85466.0
2024-01-05 15:00:00,104.2,104.44,104.16,104.41,73637.0,101.4045,101.638,101.3655,101.6088,73637.0
2024-01-05 15:10:00,104.42,104.61,104.39,104.52,113748.0,101.6186,101.8035,101.5894,101.7159,113748.0
2024-01-05 15:20:00,104.51,104.61,104.38,104.53,92083.0,101.7062,101.8035,101.5796,101.7256,92083.0
2024-01-05 15:30:00,104.51,104.51,104.37,104.43,149854.0,101.7062,101.7062,101.5699,101.6283,149854.0
2024-01-05 15:40:00,104.43,104.56,104.38,104.54,161376.0,101.6283,101.7548,101.5796,101.7354,161376.0
2024-01-05 15:50:00,104.54,104.55,104.34,104.38,226179.0,101.7354,101.7451,101.5407,101.5796,226179.0
2024-01-08 09:30:00,104.35,104.58,104.16,104.23,115090.0,101.5505,101.7743,101.3655,101.4337,115090.0
2024-01-08 09:40:00,104.26,104.31,103.91,104.16,72190.0,101.4629,101.5115,101.1223,101.3655,72190.0
2024-01-08 09:50:00,104.21,104.71,104.19,104.7,93689.0,101.4142,101.9008,101.3947,101.8911,93689.0
2024-01-08 10:00:00,104.68,104.93,104.49,104.78,61412.0,101.8716,102.1149,101.6867,101.9689,61412.0
2024-01-08 10:10:00,104.78,105.1,104.61,105.05,109643.0,101.9689,102.2803,101.8035,102.2317,109643.0
2024-01-08 10:20:00,105.05,105.05,104.89,104.96,78903.0,102.2317,102.2317,102.076,102.1441,78903.0
2024-01-08 10:30:00,104.99,105.24,104.99,105.24,58355.0,102.1733,102.4166,102.1733,102.4166,58355.0
2024-01-08 10:40:00,105.24,105.35,105.17,105.33,88220.0,102.4166,102.5236,102.3485,102.5042,88220.0
2024-01-08 10:50:00,105.33,105.37,105.14,105.17,63830.0,102.5042,102.5431,102.3193,102.3485,63830.0
2024-01-08 11:00:00,105.18,105.25,105.06,105.21,49210.0,102.3582,102.4263,102.2414,102.3874,49210.0
2024-01-08 11:10:00,105.2,105.32,105.15,105.31,77023.0,102.3776,102.4944,102.329,102.4847,77023.0
2024-01-08 11:20:00,105.32,105.38,105.17,105.2,50421.0,102.4944,102.5528,102.3485,102.3776,50421.0
2024-01-08 11:30:00,105.23,105.35,105.15,105.31,84079.0,102.4068,102.5236,102.329,102.4847,84079.0
2024-01-08 11:40:00,105.32,105.39,105.25,105.27,85128.0,102.4944,102.5626,102.4263,102.4458,85128.0
2024-01-08 11:50:00,105.27,105.35,105.19,105.35,91902.0,102.4458,102.5236,102.3679,102.5236,91902.0
2024-01-08 12:00:00,105.36,105.51,105.27,105.28,91750.0,102.5334,102.6793,102.4458,102.4555,91750.0
2024-01-08 12:10:00,105.28,105.3,105.15,105.16,57302.0,102.4555,102.475,102.329,102.3387,57302.0
2024-01-08 12:20:00,105.16,105.16,104.96,105.02,54729.0,102.3387,102.3387,102.1441,102.2025,54729.0
2024-01-08 12:30:00,105.02,105.16,105.01,105.15,64173.0,102.2025,102.3387,102.1927,102.329,64173.0
2024-01-08 12:40:00,105.15,105.21,105.12,105.21,32188.0,102.329,102.3874,102.2998,102.3874,32188.0
2024-01-08 12:50:00,105.21,105.41,105.18,105.41,101601.0,102.3874,102.582,102.3582,102.582,101601.0
2024-01-08 13:00:00,105.4,105.63,105.38,105.52,56583.0,102.5723,102.7961,102.5528,102.6891,56583.0
2024-01-08 13:10:00,105.51,105.51,105.42,105.44,39236.0,102.6793,102.6793,102.5917,102.6112,39236.0
2024-01-08 13:20:00,105.44,105.54,105.42,105.45,73843.0,102.6112,102.7085,102.5917,102.6209,73843.0
2024-01-08 13:30:00,105.47,105.6,105.45,105.6,53010.0,102.6404,102.7669,102.6209,102.7669,53010.0
2024-01-08 13:40:00,105.59,105.67,105.49,105.62,80521.0,102.7572,102.835,102.6599,102.7864,80521.0
2024-01-08 13:50:00,105.62,105.67,105.58,105.66,53774.0,102.7864,102.835,102.7475,102.8253,53774.0
2024-01-08 14:00:00,105.66,105.68,105.57,105.63,82980.0,102.8253,102.8448,102.7377,102.7961,82980.0
2024-01-08 14:10:00,105.62,105.79,105.62,105.74,121055.0,102.7864,102.9518,102.7864,102.9032,121055.0
2024-01-08 14:20:00,105.75,105.88,105.68,105.86,83619.0,102.9129,103.0394,102.8448,103.0199,83619.0
2024-01-08 14:30:00,105.87,105.98,105.82,105.85,91175.0,103.0297,103.1367,102.981,103.0102,91175.0
2024-01-08 14:40:00,105.85,105.92,105.84,105.89,80782.0,103.0102,103.0783,103.0005,103.0491,80782.0
2024-01-08 14:50:00,105.89,105.92,105.85,105.87,53569.0,103.0491,103.0783,103.0102,103.0297,53569.0
2024-01-08 15:00:00,105.88,105.88,105.75,105.79,82753.0,103.0394,103.0394,102.9129,102.9518,82753.0
2024-01-08 15:10:00,105.8,105.81,105.69,105.79,115595.0,102.9616,102.9713,102.8545,102.9518,115595.0
2024-01-08 15:20:00,105.79,105.82,105.74,105.8,73825.0,102.9518,102.981,102.9032,102.9616,73825.0
2024-01-08 15:30:00,105.8,106.0,105.77,105.98,126125.0,102.9616,103.1562,102.9324,103.1367,126125.0
2024-01-08 15:40:00,105.99,106.03,105.83,105.83,206822.0,103.1465,103.1854,102.9907,102.9907,206822.0
2024-01-08 15:50:00,105.83,106.08,105.83,106.06,345492.0,102.9907,103.234,102.9907,103.2146,345492.0
2024-01-09 09:30:00,104.73,104.95,104.3,104.55,295254.0,101.9203,102.1344,101.5018,101.7451,295254.0
2024-01-09 09:40:00,104.56,104.69,104.21,104.31,112153.0,101.7548,101.8813,101.4142,101.5115,112153.0
2024-01-09 09:50:00,104.36,104.62,104.27,104.61,70174.0,101.5602,101.8132,101.4726,101.8035,70174.0
2024-01-09 10:00:00,104.62,104.63,104.37,104.59,98127.0,101.8132,101.8229,101.5699,101.784,98127.0
2024-01-09 10:10:00,104.58,104.8,104.42,104.75,82609.0,101.7743,101.9884,101.6186,101.9397,82609.0
2024-01-09 10:20:00,104.74,104.8,104.56,104.62,68933.0,101.93,101.9884,101.7548,101.8132,68933.0
2024-01-09 10:30:00,104.62,104.84,104.58,104.83,87299.0,101.8132,102.0273,101.7743,102.0176,87299.0
2024-01-09 10:40:00,104.8,104.84,104.68,104.81,64334.0,101.9884,102.0273,101.8716,101.9981,64334.0
2024-01-09 10:50:00,104.82,104.83,104.51,104.58,129374.0,102.0078,102.0176,101.7062,101.7743,129374.0
2024-01-09 11:00:00,104.58,104.78,104.57,104.63,128221.0,101.7743,101.9689,101.7646,101.8229,128221.0
2024-01-09 11:10:00,104.65,104.79,104.61,104.71,89227.0,101.8424,101.9786,101.8035,101.9008,89227.0
2024-01-09 11:20:00,104.73,104.96,104.7,104.96,110910.0,101.9203,102.1441,101.8911,102.1441,110910.0
2024-01-09 11:30:00,104.96,105.06,104.92,104.94,74474.0,102.1441,102.2414,102.1052,102.1246,74474.0
2024-01-09 11:40:00,104.94,105.0,104.84,104.98,105036.0,102.1246,102.183,102.0273,102.1636,105036.0
2024-01-09 11:50:00,104.97,105.07,104.96,105.07,92334.0,102.1538,102.2511,102.1441,102.2511,92334.0
2024-01-09 12:00:00,105.07,105.08,104.95,105.05,72198.0,102.2511,102.2609,102.1344,102.2317,72198.0
2024-01-09 12:10:00,105.06,105.07,104.96,104.97,63779.0,102.2414,102.2511,102.1441,102.1538,63779.0
2024-01-09 12:20:00,104.96,105.11,104.93,105.11,34572.0,102.1441,102.2901,102.1149,102.2901,34572.0
2024-01-09 12:30:00,105.12,105.13,105.02,105.07,38693.0,102.2998,102.3095,102.2025,102.2511,38693.0
2024-01-09 12:40:00,105.08,105.15,105.05,105.06,26821.0,102.2609,102.329,102.2317,102.2414,26821.0
2024-01-09 12:50:00,105.05,105.12,105.02,105.1,31570.0,102.2317,102.2998,102.2025,102.2803,31570.0
2024-01-09 13:00:00,105.11,105.27,105.01,105.03,134350.0,102.2901,102.4458,102.1927,102.2122,134350.0
2024-01-09 13:10:00,105.04,105.11,104.93,104.95,46574.0,102.2219,102.2901,102.1149,102.1344,46574.0
2024-01-09 13:20:00,104.95,105.0,104.73,104.8,112361.0,102.1344,102.183,101.9203,101.9884,112361.0
2024-01-09 13:30:00,104.81,104.83,104.65,104.8,92869.0,101.9981,102.0176,101.8424,101.9884,92869.0
2024-01-09 13:40:00,104.8,105.04,104.8,105.02,94941.0,101.9884,102.2219,101.9884,102.2025,94941.0
2024-01-09 13:50:00,105.05,105.19,105.04,105.13,86249.0,102.2317,102.3679,102.2219,102.3095,86249.0
2024-01-09 14:00:00,105.14,105.16,105.06,105.12,55378.0,102.3193,102.3387,102.2414,102.2998,55378.0
2024-01-09 14:10:00,105.12,105.13,104.83,104.88,49569.0,102.2998,102.3095,102.0176,102.0662,49569.0
2024-01-09 14:20:00,104.88,104.98,104.78,104.82,118372.0,102.0662,102.1636,101.9689,102.0078,118372.0
2024-01-09 14:30:00,104.82,104.94,104.82,104.84,79526.0,102.0078,102.1246,102.0078,102.0273,79526.0
2024-01-09 14:40:00,104.86,104.91,104.76,104.88,88624.0,102.0468,102.0954,101.9495,102.0662,88624.0
2024-01-09 14:50:00,104.89,104.94,104.81,104.92,67214.0,102.076,102.1246,101.9981,102.1052,67214.0
2024-01-09 15:00:00,104.92,105.05,104.85,104.94,82549.0,102.1052,102.2317,102.037,102.1246,82549.0
2024-01-09 15:10:00,104.95,105.03,104.91,104.94,65748.0,102.1344,102.2122,102.0954,102.1246,65748.0
2024-01-09 15:20:00,104.94,105.05,104.89,104.91,82922.0,102.1246,102.2317,102.076,102.0954,82922.0
2024-01-09 15:30:00,104.92,104.94,104.82,104.87,102676.0,102.1052,102.1246,102.0078,102.0565,102676.0
2024-01-09 15:40:00,104.88,104.88,104.75,104.78,103085.0,102.0662,102.0662,101.9397,101.9689,103085.0
2024-01-09 15:50:00,104.79,104.98,104.74,104.87,294279.0,101.9786,102.1636,101.93,102.0565,294279.0
2024-01-10 09:30:00,104.67,104.98,104.61,104.98,168410.0,101.8619,102.1636,101.8035,102.1636,168410.0
2024-01-10 09:40:00,104.97,105.02,104.58,104.87,121483.0,102.1538,102.2025,101.7743,102.0565,121483.0
2024-01-10 09:50:00,104.86,104.96,104.54,104.62,83133.0,102.0468,102.1441,101.7354,101.8132,83133.0
2024-01-10 10:00:00,104.61,104.61,104.12,104.25,107535.0,101.8035,101.8035,101.3266,101.4531,107535.0
2024-01-10 10:10:00,104.25,104.48,104.21,104.33,51070.0,101.4531,101.677,101.4142,101.531,51070.0
2024-01-10 10:20:00,104.34,104.73,104.29,104.72,79887.0,101.5407,101.9203,101.4921,101.9105,79887.0
2024-01-10 10:30:00,104.73,104.85,104.68,104.83,70406.0,101.9203,102.037,101.8716,102.0176,70406.0
2024-01-10 10:40:00,104.83,104.86,104.65,104.77,41607.0,102.0176,102.0468,101.8424,101.9592,41607.0
2024-01-10 10:50:00,104.77,104.82,104.67,104.82,51156.0,101.9592,102.0078,101.8619,102.0078,51156.0
2024-01-10 11:00:00,104.81,104.86,104.75,104.84,39874.0,101.9981,102.0468,101.9397,102.0273,39874.0
2024-01-10 11:10:00,104.84,104.86,104.62,104.73,212575.0,102.0273,102.0468,101.8132,101.9203,212575.0
2024-01-10 11:20:00,104.73,104.83,104.69,104.77,32936.0,101.9203,102.0176,101.8813,101.9592,32936.0
2024-01-10 11:30:00,104.78,104.84,104.67,104.81,43640.0,101.9689,102.0273,101.8619,101.9981,43640.0
2024-01-10 11:40:00,104.82,104.93,104.81,104.91,71931.0,102.0078,102.1149,101.9981,102.0954,71931.0
2024-01-10 11:50:00,104.91,104.96,104.82,104.91,61948.0,102.0954,102.1441,102.0078,102.0954,61948.0
2024-01-10 12:00:00,104.91,104.97,104.83,104.97,43113.0,102.0954,102.1538,102.0176,102.1538,43113.0
2024-01-10 12:10:00,104.96,104.99,104.93,104.98,89796.0,102.1441,102.1733,102.1149,102.1636,89796.0
2024-01-10 12:20:00,104.98,105.05,104.97,105.04,46023.0,102.1636,102.2317,102.1538,102.2219,46023.0
2024-01-10 12:30:00,105.01,105.02,104.92,104.98,37064.0,102.1927,102.2025,102.1052,102.1636,37064.0
2024-01-10 12:40:00,104.98,105.01,104.93,104.98,66529.0,102.1636,102.1927,102.1149,102.1636,66529.0
2024-01-10 12:50:00,104.98,104.99,104.84,104.84,62745.0,102.1636,102.1733,102.0273,102.0273,62745.0
2024-01-10 13:00:00,104.85,105.19,104.71,104.94,104943.0,102.037,102.3679,101.9008,102.1246,104943.0
2024-01-10 13:10:00,104.94,105.02,104.8,104.98,99180.0,102.1246,102.2025,101.9884,102.1636,99180.0
2024-01-10 13:20:00,104.98,105.07,104.92,105.02,326796.0,102.1636,102.2511,102.1052,102.2025,326796.0
2024-01-10 13:30:00,105.03,105.1,104.97,105.0,236445.0,102.2122,102.2803,102.1538,102.183,236445.0
2024-01-10 13:40:00,105.0,105.05,104.99,105.05,101660.0,102.183,102.2317,102.1733,102.2317,101660.0
2024-01-10 13:50:00,105.05,105.15,105.04,105.14,100612.0,102.2317,102.329,102.2219,102.3193,100612.0
2024-01-10 14:00:00,105.13,105.14,105.06,105.06,55866.0,102.3095,102.3193,102.2414,102.2414,55866.0
2024-01-10 14:10:00,105.05,105.24,105.04,105.15,87320.0,102.2317,102.4166,102.2219,102.329,87320.0
2024-01-10 14:20:00,105.15,105.25,105.1,105.18,72238.0,102.329,102.4263,102.2803,102.3582,72238.0
2024-01-10 14:30:00,105.2,105.22,105.1,105.14,38986.0,102.3776,102.3971,102.2803,102.3193,38986.0
2024-01-10 14:40:00,105.14,105.27,105.13,105.22,66800.0,102.3193,102.4458,102.3095,102.3971,66800.0
2024-01-10 14:50:00,105.22,105.3,105.21,105.29,56745.0,102.3971,102.475,102.3874,102.4652,56745.0
2024-01-10 15:00:00,105.29,105.35,105.2,105.34,58071.0,102.4652,102.5236,102.3776,102.5139,58071.0
2024-01-10 15:10:00,105.34,105.37,105.12,105.13,140092.0,102.5139,102.5431,102.2998,102.3095,140092.0
2024-01-10 15:20:00,105.13,105.16,104.81,104.91,139366.0,102.3095,102.3387,101.9981,102.0954,139366.0
2024-01-10 15:30:00,104.91,105.06,104.86,104.99,118543.0,102.0954,102.2414,102.0468,102.1733,118543.0
2024-01-10 15:40:00,105.0,105.0,104.8,104.8,314194.0,102.183,102.183,101.9884,101.9884,314194.0
2024-01-10 15:50:00,104.8,105.29,104.78,105.23,284171.0,101.9884,102.4652,101.9689,102.4068,284171.0
2024-01-11 09:30:00,104.77,104.93,104.41,104.83,209525.0,101.9592,102.1149,101.6088,102.0176,209525.0
2024-01-11 09:40:00,104.86,105.0,104.57,104.65,187658.0,102.0468,102.183,101.7646,101.8424,187658.0
2024-01-11 09:50:00,104.68,104.7,104.41,104.41,70086.0,101.8716,101.8911,101.6088,101.6088,70086.0
2024-01-11 10:00:00,104.42,104.42,103.49,103.54,204994.0,101.6186,101.6186,100.7135,100.7622,204994.0
2024-01-11 10:10:00,103.53,103.81,103.4,103.81,95231.0,100.7525,101.0249,100.6259,101.0249,95231.0
2024-01-11 10:20:00,103.81,103.98,103.78,103.93,61331.0,101.0249,101.1904,100.9957,101.1417,61331.0
2024-01-11 10:30:00,103.95,104.07,103.75,104.0,60005.0,101.1612,101.278,100.9665,101.2098,60005.0
2024-01-11 10:40:00,103.96,104.03,103.73,103.78,65817.0,101.1709,101.239,100.9471,100.9957,65817.0
2024-01-11 10:50:00,103.82,103.83,103.6,103.7,79690.0,101.0347,101.0444,100.8206,100.9179,79690.0
2024-01-11 11:00:00,103.68,103.78,103.61,103.72,71742.0,100.8984,100.9957,100.8303,100.9374,71742.0
2024-01-11 11:10:00,103.72,103.79,103.4,103.58,86483.0,100.9374,101.0055,100.6259,100.8011,86483.0
2024-01-11 11:20:00,103.57,103.69,103.46,103.53,56204.0,100.7914,100.9082,100.6843,100.7525,56204.0
2024-01-11 11:30:00,103.51,103.58,103.37,103.39,165940.0,100.733,100.8011,100.5967,100.6162,165940.0
2024-01-11 11:40:00,103.4,103.65,103.33,103.64,115411.0,100.6259,100.8692,100.5578,100.8595,115411.0
2024-01-11 11:50:00,103.64,103.71,103.39,103.44,46875.0,100.8595,100.9276,100.6162,100.6649,46875.0
2024-01-11 12:00:00,103.42,103.63,103.42,103.58,59839.0,100.6454,100.8498,100.6454,100.8011,59839.0
2024-01-11 12:10:00,103.58,103.72,103.57,103.57,32748.0,100.8011,100.9374,100.7914,100.7914,32748.0
2024-01-11 12:20:00,103.57,103.63,103.44,103.44,56654.0,100.7914,100.8498,100.6649,100.6649,56654.0
2024-01-11 12:30:00,103.46,103.59,103.44,103.53,72763.0,100.6843,100.8108,100.6649,100.7525,72763.0
2024-01-11 12:40:00,103.53,103.88,103.53,103.86,52819.0,100.7525,101.0931,100.7525,101.0736,52819.0
2024-01-11 12:50:00,103.9,103.98,103.8,103.91,565179.0,101.1125,101.1904,101.0152,101.1223,565179.0
2024-01-11 13:00:00,103.92,104.19,103.9,104.15,71311.0,101.132,101.3947,101.1125,101.3558,71311.0
2024-01-11 13:10:00,104.17,104.31,104.15,104.27,138632.0,101.3753,101.5115,101.3558,101.4726,138632.0
2024-01-11 13:20:00,104.27,104.28,104.08,104.09,126602.0,101.4726,101.4823,101.2877,101.2974,126602.0
2024-01-11 13:30:00,104.09,104.13,103.98,104.04,86602.0,101.2974,101.3364,101.1904,101.2488,86602.0
2024-01-11 13:40:00,104.04,104.08,103.94,103.95,59159.0,101.2488,101.2877,101.1515,101.1612,59159.0
2024-01-11 13:50:00,103.96,104.31,103.91,104.31,168003.0,101.1709,101.5115,101.1223,101.5115,168003.0
2024-01-11 14:00:00,104.3,104.36,104.1,104.1,175414.0,101.5018,101.5602,101.3072,101.3072,175414.0
2024-01-11 14:10:00,104.1,104.29,104.09,104.2,119078.0,101.3072,101.4921,101.2974,101.4045,119078.0
2024-01-11 14:20:00,104.21,104.39,104.11,104.39,100451.0,101.4142,101.5894,101.3169,101.5894,100451.0
2024-01-11 14:30:00,104.36,104.41,104.26,104.34,507515.0,101.5602,101.6088,101.4629,101.5407,507515.0
2024-01-11 14:40:00,104.34,104.43,104.28,104.36,107280.0,101.5407,101.6283,101.4823,101.5602,107280.0
2024-01-11 14:50:00,104.36,104.55,104.35,104.53,79214.0,101.5602,101.7451,101.5505,101.7256,79214.0
2024-01-11 15:00:00,104.54,104.58,104.24,104.26,135297.0,101.7354,101.7743,101.4434,101.4629,135297.0
2024-01-11 15:10:00,104.25,104.39,104.12,104.28,252262.0,101.4531,101.5894,101.3266,101.4823,252262.0
2024-01-11 15:20:00,104.29,104.56,104.29,104.42,152632.0,101.4921,101.7548,101.4921,101.6186,152632.0
2024-01-11 15:30:00,104.42,104.54,104.37,104.41,219054.0,101.6186,101.7354,101.5699,101.6088,219054.0
2024-01-11 15:40:00,104.4,104.56,104.37,104.5,78669.0,101.5991,101.7548,101.5699,101.6964,78669.0
2024-01-11 15:50:00,104.49,104.63,104.34,104.58,251193.0,101.6867,101.8229,101.5407,101.7743,251193.0
2024-01-12 09:30:00,105.66,105.9,105.29,105.42,130874.0,102.8253,103.0589,102.4652,102.5917,130874.0
2024-01-12 09:40:00,105.44,106.11,105.36,105.75,87980.0,102.6112,103.2632,102.5334,102.9129,87980.0
2024-01-12 09:50:00,105.78,105.78,105.24,105.25,153231.0,102.9421,102.9421,102.4166,102.4263,153231.0
2024-01-12 10:00:00,105.27,105.3,104.79,105.22,403704.0,102.4458,102.475,101.9786,102.3971,403704.0
2024-01-12 10:10:00,105.23,105.23,104.72,104.72,97378.0,102.4068,102.4068,101.9105,101.9105,97378.0
2024-01-12 10:20:00,104.75,104.87,104.61,104.66,133436.0,101.9397,102.0565,101.8035,101.8521,133436.0
2024-01-12 10:30:00,104.69,104.81,104.37,104.39,139852.0,101.8813,101.9981,101.5699,101.5894,139852.0
2024-01-12 10:40:00,104.4,104.52,104.17,104.17,99573.0,101.5991,101.7159,101.3753,101.3753,99573.0
2024-01-12 10:50:00,104.18,104.23,104.04,104.16,54289.0,101.385,101.4337,101.2488,101.3655,54289.0
2024-01-12 11:00:00,104.14,104.38,104.07,104.34,129781.0,101.3461,101.5796,101.278,101.5407,129781.0
2024-01-12 11:10:00,104.37,104.39,104.08,104.21,109332.0,101.5699,101.5894,101.2877,101.4142,109332.0
2024-01-12 11:20:00,104.19,104.49,104.18,104.44,49746.0,101.3947,101.6867,101.385,101.638,49746.0
2024-01-12 11:30:00,104.43,104.51,104.05,104.14,87650.0,101.6283,101.7062,101.2585,101.3461,87650.0
2024-01-12 11:40:00,104.15,104.2,104.05,104.07,58364.0,101.3558,101.4045,101.2585,101.278,58364.0
2024-01-12 11:50:00,104.06,104.12,103.95,104.06,41688.0,101.2682,101.3266,101.1612,101.2682,41688.0
2024-01-12 12:00:00,104.07,104.11,104.0,104.07,67793.0,101.278,101.3169,101.2098,101.278,67793.0
2024-01-12 12:10:00,104.08,104.27,104.06,104.26,37471.0,101.2877,101.4726,101.2682,101.4629,37471.0
2024-01-12 12:20:00,104.26,104.3,104.08,104.18,18989.0,101.4629,101.5018,101.2877,101.385,18989.0
2024-01-12 12:30:00,104.17,104.22,104.04,104.09,13437.0,101.3753,101.4239,101.2488,101.2974,13437.0
2024-01-12 12:40:00,104.09,104.18,104.03,104.1,38931.0,101.2974,101.385,101.239,101.3072,38931.0
2024-01-12 12:50:00,104.1,104.26,104.07,104.17,23161.0,101.3072,101.4629,101.278,101.3753,23161.0
2024-01-12 13:00:00,104.18,104.31,104.18,104.28,25764.0,101.385,101.5115,101.385,101.4823,25764.0
2024-01-12 13:10:00,104.29,104.34,104.19,104.24,27438.0,101.4921,101.5407,101.3947,101.4434,27438.0
2024-01-12 13:20:00,104.24,104.34,104.16,104.32,35194.0,101.4434,101.5407,101.3655,101.5213,35194.0
2024-01-12 13:30:00,104.33,104.44,104.29,104.42,44072.0,101.531,101.638,101.4921,101.6186,44072.0
2024-01-12 13:40:00,104.42,104.46,104.38,104.45,64545.0,101.6186,101.6575,101.5796,101.6478,64545.0
2024-01-12 13:50:00,104.45,104.45,104.35,104.44,19535.0,101.6478,101.6478,101.5505,101.638,19535.0
2024-01-12 14:00:00,104.41,104.52,104.41,104.51,26560.0,101.6088,101.7159,101.6088,101.7062,26560.0
2024-01-12 14:10:00,104.49,104.54,104.45,104.5,40141.0,101.6867,101.7354,101.6478,101.6964,40141.0
2024-01-12 14:20:00,104.49,104.49,104.32,104.41,45399.0,101.6867,101.6867,101.5213,101.6088,45399.0
2024-01-12 14:30:00,104.41,104.41,104.19,104.26,67605.0,101.6088,101.6088,101.3947,101.4629,67605.0
2024-01-12 14:40:00,104.28,104.28,104.19,104.26,32472.0,101.4823,101.4823,101.3947,101.4629,32472.0
2024-01-12 14:50:00,104.25,104.29,104.17,104.22,46105.0,101.4531,101.4921,101.3753,101.4239,46105.0
2024-01-12 15:00:00,104.19,104.3,104.17,104.18,59092.0,101.3947,101.5018,101.3753,101.385,59092.0
2024-01-12 15:10:00,104.18,104.19,104.07,104.08,29980.0,101.385,101.3947,101.278,101.2877,29980.0
2024-01-12 15:20:00,104.08,104.18,104.02,104.18,65931.0,101.2877,101.385,101.2293,101.385,65931.0
2024-01-12 15:30:00,104.17,104.25,104.15,104.22,53733.0,101.3753,101.4531,101.3558,101.4239,53733.0
2024-01-12 15:40:00,104.2,104.32,104.14,104.32,82640.0,101.4045,101.5213,101.3461,101.5213,82640.0
2024-01-12 15:50:00,104.33,104.42,104.25,104.34,158971.0,101.531,101.6186,101.4531,101.5407,158971.0
2024-01-16 09:30:00,103.41,103.77,102.95,103.17,180120.0,100.6357,100.986,100.188,100.4021,180120.0
2024-01-16 09:40:00,103.18,103.27,102.98,103.01,66746.0,100.4118,100.4994,100.2172,100.2464,66746.0
2024-01-16 09:50:00,102.98,103.25,102.89,103.23,136244.0,100.2172,100.48,100.1296,100.4605,136244.0
2024-01-16 10:00:00,103.22,103.43,103.12,103.4,50403.0,100.4508,100.6551,100.3535,100.6259,50403.0
2024-01-16 10:10:00,103.4,103.6,103.3,103.55,82225.0,100.6259,100.8206,100.5286,100.7719,82225.0
2024-01-16 10:20:00,103.54,103.71,103.51,103.6,60437.0,100.7622,100.9276,100.733,100.8206,60437.0
2024-01-16 10:30:00,103.59,103.67,103.51,103.65,34146.0,100.8108,100.8887,100.733,100.8692,34146.0
2024-01-16 10:40:00,103.64,103.83,103.63,103.75,49111.0,100.8595,101.0444,100.8498,100.9665,49111.0
2024-01-16 10:50:00,103.78,103.81,103.61,103.61,34989.0,100.9957,101.0249,100.8303,100.8303,34989.0
2024-01-16 11:00:00,103.61,103.66,103.16,103.21,146488.0,100.8303,100.879,100.3924,100.441,146488.0
2024-01-16 11:10:00,103.23,103.58,103.18,103.53,62203.0,100.4605,100.8011,100.4118,100.7525,62203.0
2024-01-16 11:20:00,103.55,103.78,103.52,103.56,54762.0,100.7719,100.9957,100.7427,100.7816,54762.0
2024-01-16 11:30:00,103.57,103.76,103.57,103.69,66063.0,100.7914,100.9763,100.7914,100.9082,66063.0
2024-01-16 11:40:00,103.68,103.68,103.5,103.55,67135.0,100.8984,100.8984,100.7233,100.7719,67135.0
2024-01-16 11:50:00,103.54,103.64,103.51,103.59,46558.0,100.7622,100.8595,100.733,100.8108,46558.0
2024-01-16 12:00:00,103.59,103.62,103.35,103.38,86919.0,100.8108,100.84,100.5773,100.6065,86919.0
2024-01-16 12:10:00,103.38,103.52,103.38,103.42,203831.0,100.6065,100.7427,100.6065,100.6454,203831.0
2024-01-16 12:20:00,103.42,103.54,103.31,103.32,68767.0,100.6454,100.7622,100.5384,100.5481,68767.0
2024-01-16 12:30:00,103.32,103.38,103.19,103.3,99733.0,100.5481,100.6065,100.4216,100.5286,99733.0
2024-01-16 12:40:00,103.31,103.4,103.23,103.25,110374.0,100.5384,100.6259,100.4605,100.48,110374.0
2024-01-16 12:50:00,103.24,103.4,103.24,103.29,97623.0,100.4702,100.6259,100.4702,100.5189,97623.0
2024-01-16 13:00:00,103.29,103.43,103.28,103.42,77096.0,100.5189,100.6551,100.5092,100.6454,77096.0
2024-01-16 13:10:00,103.42,103.61,103.38,103.52,105812.0,100.6454,100.8303,100.6065,100.7427,105812.0
2024-01-16 13:20:00,103.52,103.55,103.39,103.54,88304.0,100.7427,100.7719,100.6162,100.7622,88304.0
2024-01-16 13:30:00,103.55,103.59,103.39,103.39,67148.0,100.7719,100.8108,100.6162,100.6162,67148.0
2024-01-16 13:40:00,103.38,103.42,103.2,103.26,43208.0,100.6065,100.6454,100.4313,100.4897,43208.0
2024-01-16 13:50:00,103.26,103.27,103.14,103.22,55642.0,100.4897,100.4994,100.3729,100.4508,55642.0
2024-01-16 14:00:00,103.21,103.26,103.1,103.1,88643.0,100.441,100.4897,100.334,100.334,88643.0
2024-01-16 14:10:00,103.11,103.14,102.89,102.9,61397.0,100.3437,100.3729,100.1296,100.1394,61397.0
2024-01-16 14:20:00,102.9,103.1,102.9,103.03,114223.0,100.1394,100.334,100.1394,100.2659,114223.0
2024-01-16 14:30:00,103.03,103.14,102.96,103.07,86646.0,100.2659,100.3729,100.1977,100.3048,86646.0
2024-01-16 14:40:00,103.06,103.21,103.03,103.19,71322.0,100.2951,100.441,100.2659,100.4216,71322.0
2024-01-16 14:50:00,103.17,103.26,103.13,103.22,156611.0,100.4021,100.4897,100.3632,100.4508,156611.0
2024-01-16 15:00:00,103.22,103.27,103.16,103.24,76045.0,100.4508,100.4994,100.3924,100.4702,76045.0
2024-01-16 15:10:00,103.24,103.28,103.12,103.24,78506.0,100.4702,100.5092,100.3535,100.4702,78506.0
2024-01-16 15:20:00,103.25,103.25,103.12,103.16,83821.0,100.48,100.48,100.3535,100.3924,83821.0
2024-01-16 15:30:00,103.16,103.2,103.06,103.13,109358.0,100.3924,100.4313,100.2951,100.3632,109358.0
2024-01-16 15:40:00,103.14,103.23,103.08,103.22,89209.0,100.3729,100.4605,100.3145,100.4508,89209.0
2024-01-16 15:50:00,103.21,103.32,103.11,103.28,171944.0,100.441,100.5481,100.3437,100.5092,171944.0
2024-01-17 09:30:00,101.84,102.32,101.5,102.25,244894.0,99.1078,99.5749,98.7769,99.5068,244894.0
2024-01-17 09:40:00,102.32,102.47,102.06,102.47,72291.0,99.5749,99.7209,99.3219,99.7209,72291.0
2024-01-17 09:50:00,102.47,102.49,102.2,102.31,108416.0,99.7209,99.7404,99.4581,99.5652,108416.0
2024-01-17 10:00:00,102.32,102.75,102.16,102.7,61922.0,99.5749,99.9934,99.4192,99.9447,61922.0
2024-01-17 10:10:00,102.69,102.82,102.49,102.5,51277.0,99.935,100.0615,99.7404,99.7501,51277.0
2024-01-17 10:20:00,102.48,102.55,102.34,102.37,85157.0,99.7306,99.7987,99.5944,99.6236,85157.0
2024-01-17 10:30:00,102.36,102.41,102.2,102.39,198517.0,99.6138,99.6625,99.4581,99.643,198517.0
2024-01-17 10:40:00,102.35,102.37,102.14,102.25,114531.0,99.6041,99.6236,99.3997,99.5068,114531.0
2024-01-17 10:50:00,102.25,102.29,102.15,102.28,38758.0,99.5068,99.5457,99.4095,99.536,38758.0
2024-01-17 11:00:00,102.31,102.48,102.31,102.34,53421.0,99.5652,99.7306,99.5652,99.5944,53421.0
2024-01-17 11:10:00,102.33,102.38,102.21,102.27,43767.0,99.5846,99.6333,99.4679,99.5263,43767.0
2024-01-17 11:20:00,102.27,102.35,102.22,102.28,30625.0,99.5263,99.6041,99.4776,99.536,30625.0
2024-01-17 11:30:00,102.24,102.33,102.11,102.29,36177.0,99.4971,99.5846,99.3705,99.5457,36177.0
2024-01-17 11:40:00,102.3,102.41,102.26,102.29,147169.0,99.5555,99.6625,99.5165,99.5457,147169.0
2024-01-17 11:50:00,102.3,102.3,102.19,102.25,62276.0,99.5555,99.5555,99.4484,99.5068,62276.0
2024-01-17 12:00:00,102.23,102.26,102.16,102.2,98535.0,99.4873,99.5165,99.4192,99.4581,98535.0
2024-01-17 12:10:00,102.19,102.26,102.14,102.14,27532.0,99.4484,99.5165,99.3997,99.3997,27532.0
2024-01-17 12:20:00,102.13,102.17,101.97,102.0,67170.0,99.39,99.4289,99.2343,99.2635,67170.0
2024-01-17 12:30:00,102.01,102.04,101.93,101.94,28229.0,99.2732,99.3024,99.1954,99.2051,28229.0
2024-01-17 12:40:00,101.92,102.0,101.85,101.97,36468.0,99.1856,99.2635,99.1175,99.2343,36468.0
2024-01-17 12:50:00,101.97,102.12,101.97,102.03,39901.0,99.2343,99.3803,99.2343,99.2927,39901.0
2024-01-17 13:00:00,102.03,102.13,101.99,102.02,58018.0,99.2927,99.39,99.2538,99.283,58018.0
2024-01-17 13:10:00,102.0,102.06,101.88,101.95,56566.0,99.2635,99.3219,99.1467,99.2148,56566.0
2024-01-17 13:20:00,101.94,101.95,101.79,101.84,60088.0,99.2051,99.2148,99.0591,99.1078,60088.0
2024-01-17 13:30:00,101.83,101.85,101.66,101.68,74966.0,99.0981,99.1175,98.9326,98.9521,74966.0
2024-01-17 13:40:00,101.65,101.7,101.58,101.65,63053.0,98.9229,98.9715,98.8548,98.9229,63053.0
2024-01-17 13:50:00,101.67,101.86,101.67,101.84,75773.0,98.9424,99.1273,98.9424,99.1078,75773.0
2024-01-17 14:00:00,101.86,101.99,101.82,101.88,42301.0,99.1273,99.2538,99.0883,99.1467,42301.0
2024-01-17 14:10:00,101.87,101.95,101.84,101.94,88798.0,99.137,99.2148,99.1078,99.2051,88798.0
2024-01-17 14:20:00,101.93,102.06,101.9,101.99,63733.0,99.1954,99.3219,99.1662,99.2538,63733.0
2024-01-17 14:30:00,101.99,102.09,101.94,101.95,123280.0,99.2538,99.3511,99.2051,99.2148,123280.0
2024-01-17 14:40:00,101.96,102.07,101.93,101.97,69654.0,99.2246,99.3316,99.1954,99.2343,69654.0
2024-01-17 14:50:00,101.98,102.01,101.92,101.95,85238.0,99.244,99.2732,99.1856,99.2148,85238.0
2024-01-17 15:00:00,101.95,101.98,101.85,101.93,115531.0,99.2148,99.244,99.1175,99.1954,115531.0
2024-01-17 15:10:00,101.92,101.94,101.81,101.87,122417.0,99.1856,99.2051,99.0786,99.137,122417.0
2024-01-17 15:20:00,101.88,101.93,101.82,101.88,83666.0,99.1467,99.1954,99.0883,99.1467,83666.0
2024-01-17 15:30:00,101.87,102.08,101.87,102.02,168595.0,99.137,99.3414,99.137,99.283,168595.0
2024-01-17 15:40:00,102.03,102.14,102.01,102.09,102818.0,99.2927,99.3997,99.2732,99.3511,102818.0
2024-01-17 15:50:00,102.09,102.42,102.09,102.29,131353.0,99.3511,99.6722,99.3511,99.5457,131353.0
2024-01-18 09:30:00,103.06,103.4,102.61,102.73,366628.0,100.2951,100.6259,99.8571,99.9739,366628.0
2024-01-18 09:40:00,102.74,102.96,102.46,102.49,191633.0,99.9836,100.1977,99.7112,99.7404,191633.0
2024-01-18 09:50:00,102.47,102.69,102.29,102.65,145367.0,99.7209,99.935,99.5457,99.8961,145367.0
2024-01-18 10:00:00,102.63,102.88,102.52,102.75,113063.0,99.8766,100.1199,99.7695,99.9934,113063.0
2024-01-18 10:10:00,102.76,102.99,102.66,102.85,115721.0,100.0031,100.2269,99.9058,100.0907,115721.0
2024-01-18 10:20:00,102.85,102.87,102.59,102.7,57803.0,100.0907,100.1102,99.8377,99.9447,57803.0
2024-01-18 10:30:00,102.71,102.94,102.64,102.88,67981.0,99.9545,100.1783,99.8863,100.1199,67981.0
2024-01-18 10:40:00,102.87,102.91,102.65,102.74,61010.0,100.1102,100.1491,99.8961,99.9836,61010.0
2024-01-18 10:50:00,102.74,102.77,102.37,102.45,80448.0,99.9836,100.0128,99.6236,99.7014,80448.0
2024-01-18 11:00:00,102.43,102.49,102.25,102.44,62674.0,99.682,99.7404,99.5068,99.6917,62674.0
2024-01-18 11:10:00,102.46,102.59,102.44,102.51,27562.0,99.7112,99.8377,99.6917,99.7598,27562.0
2024-01-18 11:20:00,102.5,102.62,102.46,102.61,22026.0,99.7501,99.8669,99.7112,99.8571,22026.0
2024-01-18 11:30:00,102.62,102.75,102.58,102.62,42235.0,99.8669,99.9934,99.8279,99.8669,42235.0
2024-01-18 11:40:00,102.62,102.62,102.34,102.37,138960.0,99.8669,99.8669,99.5944,99.6236,138960.0
2024-01-18 11:50:00,102.37,102.52,102.35,102.44,97224.0,99.6236,99.7695,99.6041,99.6917,97224.0
2024-01-18 12:00:00,102.44,102.46,102.16,102.23,101955.0,99.6917,99.7112,99.4192,99.4873,101955.0
2024-01-18 12:10:00,102.25,102.29,102.07,102.18,46621.0,99.5068,99.5457,99.3316,99.4387,46621.0
2024-01-18 12:20:00,102.19,102.3,102.16,102.28,33206.0,99.4484,99.5555,99.4192,99.536,33206.0
2024-01-18 12:30:00,102.26,102.32,102.17,102.32,54585.0,99.5165,99.5749,99.4289,99.5749,54585.0
2024-01-18 12:40:00,102.31,102.42,102.24,102.38,36921.0,99.5652,99.6722,99.4971,99.6333,36921.0
2024-01-18 12:50:00,102.38,102.4,102.16,102.2,43737.0,99.6333,99.6528,99.4192,99.4581,43737.0
2024-01-18 13:00:00,102.22,102.22,102.01,102.11,45412.0,99.4776,99.4776,99.2732,99.3705,45412.0
2024-01-18 13:10:00,102.1,102.18,102.02,102.13,40147.0,99.3608,99.4387,99.283,99.39,40147.0
2024-01-18 13:20:00,102.13,102.18,102.03,102.13,33324.0,99.39,99.4387,99.2927,99.39,33324.0
2024-01-18 13:30:00,102.14,102.49,102.14,102.47,155382.0,99.3997,99.7404,99.3997,99.7209,155382.0
2024-01-18 13:40:00,102.47,102.49,102.41,102.45,67718.0,99.7209,99.7404,99.6625,99.7014,67718.0
2024-01-18 13:50:00,102.46,102.55,102.45,102.48,27863.0,99.7112,99.7987,99.7014,99.7306,27863.0
2024-01-18 14:00:00,102.47,102.58,102.46,102.57,27751.0,99.7209,99.8279,99.7112,99.8182,27751.0
2024-01-18 14:10:00,102.56,102.71,102.54,102.64,53225.0,99.8085,99.9545,99.789,99.8863,53225.0
2024-01-18 14:20:00,102.66,102.88,102.59,102.88,54365.0,99.9058,100.1199,99.8377,100.1199,54365.0
2024-01-18 14:30:00,102.88,102.98,102.87,102.89,79109.0,100.1199,100.2172,100.1102,100.1296,79109.0
2024-01-18 14:40:00,102.89,102.92,102.67,102.84,100436.0,100.1296,100.1588,99.9155,100.081,100436.0
2024-01-18 14:50:00,102.84,102.98,102.84,102.95,66288.0,100.081,100.2172,100.081,100.188,66288.0
2024-01-18 15:00:00,102.95,103.13,102.89,103.11,55458.0,100.188,100.3632,100.1296,100.3437,55458.0
2024-01-18 15:10:00,103.11,103.13,103.0,103.05,104807.0,100.3437,100.3632,100.2367,100.2853,104807.0
2024-01-18 15:20:00,103.05,103.16,103.03,103.14,107665.0,100.2853,100.3924,100.2659,100.3729,107665.0
2024-01-18 15:30:00,103.15,103.18,103.07,103.08,111573.0,100.3826,100.4118,100.3048,100.3145,111573.0
2024-01-18 15:40:00,103.07,103.22,103.06,103.15,135977.0,100.3048,100.4508,100.2951,100.3826,135977.0
2024-01-18 15:50:00,103.14,103.3,103.13,103.26,161499.0,100.3729,100.5286,100.3632,100.4897,161499.0
2024-01-19 09:30:00,104.0,104.0,102.8,102.81,126335.0,101.2098,101.2098,100.042,100.0518,126335.0
2024-01-19 09:40:00,102.8,102.96,102.53,102.87,72586.0,100.042,100.1977,99.7793,100.1102,72586.0
2024-01-19 09:50:00,102.88,103.11,102.74,103.1,83191.0,100.1199,100.3437,99.9836,100.334,83191.0
2024-01-19 10:00:00,103.17,103.25,102.51,102.71,196234.0,100.4021,100.48,99.7598,99.9545,196234.0
2024-01-19 10:10:00,102.71,102.92,102.61,102.91,74002.0,99.9545,100.1588,99.8571,100.1491,74002.0
2024-01-19 10:20:00,102.92,103.06,102.66,102.79,135951.0,100.1588,100.2951,99.9058,100.0323,135951.0
2024-01-19 10:30:00,102.78,102.83,102.57,102.73,53917.0,100.0226,100.0712,99.8182,99.9739,53917.0
2024-01-19 10:40:00,102.74,102.9,102.7,102.72,70600.0,99.9836,100.1394,99.9447,99.9642,70600.0
2024-01-19 10:50:00,102.73,102.9,102.66,102.88,69779.0,99.9739,100.1394,99.9058,100.1199,69779.0
2024-01-19 11:00:00,102.88,103.06,102.77,103.04,122374.0,100.1199,100.2951,100.0128,100.2756,122374.0
2024-01-19 11:10:00,103.04,103.25,103.0,103.03,105996.0,100.2756,100.48,100.2367,100.2659,105996.0
2024-01-19 11:20:00,103.04,103.09,102.96,103.01,100096.0,100.2756,100.3243,100.1977,100.2464,100096.0
2024-01-19 11:30:00,103.02,103.03,102.74,102.81,103638.0,100.2561,100.2659,99.9836,100.0518,103638.0
2024-01-19 11:40:00,102.81,102.83,102.7,102.73,82177.0,100.0518,100.0712,99.9447,99.9739,82177.0
2024-01-19 11:50:00,102.73,102.95,102.73,102.92,68031.0,99.9739,100.188,99.9739,100.1588,68031.0
2024-01-19 12:00:00,102.93,102.93,102.8,102.83,47133.0,100.1685,100.1685,100.042,100.0712,47133.0
2024-01-19 12:10:00,102.83,102.99,102.75,102.97,81690.0,100.0712,100.2269,99.9934,100.2075,81690.0
2024-01-19 12:20:00,102.97,103.18,102.92,103.16,93912.0,100.2075,100.4118,100.1588,100.3924,93912.0
2024-01-19 12:30:00,103.18,103.28,103.11,103.12,154246.0,100.4118,100.5092,100.3437,100.3535,154246.0
2024-01-19 12:40:00,103.14,103.22,103.05,103.14,62529.0,100.3729,100.4508,100.2853,100.3729,62529.0
2024-01-19 12:50:00,103.14,103.4,103.14,103.4,56031.0,100.3729,100.6259,100.3729,100.6259,56031.0
2024-01-19 13:00:00,103.4,103.4,103.2,103.34,69616.0,100.6259,100.6259,100.4313,100.5675,69616.0
2024-01-19 13:10:00,103.34,103.59,103.32,103.48,57271.0,100.5675,100.8108,100.5481,100.7038,57271.0
2024-01-19 13:20:00,103.49,103.72,103.49,103.72,62601.0,100.7135,100.9374,100.7135,100.9374,62601.0
2024-01-19 13:30:00,103.71,103.85,103.67,103.77,88844.0,100.9276,101.0639,100.8887,100.986,88844.0
2024-01-19 13:40:00,103.78,103.85,103.74,103.83,68670.0,100.9957,101.0639,100.9568,101.0444,68670.0
2024-01-19 13:50:00,103.84,103.91,103.77,103.89,81292.0,101.0541,101.1223,100.986,101.1028,81292.0
2024-01-19 14:00:00,103.9,104.0,103.84,103.98,63406.0,101.1125,101.2098,101.0541,101.1904,63406.0
2024-01-19 14:10:00,103.98,104.14,103.95,104.07,60328.0,101.1904,101.3461,101.1612,101.278,60328.0
2024-01-19 14:20:00,104.08,104.43,104.01,104.31,78424.0,101.2877,101.6283,101.2196,101.5115,78424.0
2024-01-19 14:30:00,104.32,104.34,104.04,104.17,208788.0,101.5213,101.5407,101.2488,101.3753,208788.0
2024-01-19 14:40:00,104.18,104.23,104.09,104.19,91112.0,101.385,101.4337,101.2974,101.3947,91112.0
2024-01-19 14:50:00,104.19,104.2,104.04,104.19,72232.0,101.3947,101.4045,101.2488,101.3947,72232.0
2024-01-19 15:00:00,104.19,104.29,104.14,104.15,114845.0,101.3947,101.4921,101.3461,101.3558,114845.0
2024-01-19 15:10:00,104.15,104.16,104.08,104.13,95587.0,101.3558,101.3655,101.2877,101.3364,95587.0
2024-01-19 15:20:00,104.12,104.18,104.01,104.16,110348.0,101.3266,101.385,101.2196,101.3655,110348.0
2024-01-19 15:30:00,104.16,104.24,104.12,104.17,90219.0,101.3655,101.4434,101.3266,101.3753,90219.0
2024-01-19 15:40:00,104.17,104.23,104.13,104.19,122747.0,101.3753,101.4337,101.3364,101.3947,122747.0
2024-01-19 15:50:00,104.19,104.36,104.14,104.34,182333.0,101.3947,101.5602,101.3461,101.5407,182333.0
2024-01-22 09:30:00,105.16,105.64,105.12,105.52,191591.0,102.3387,102.8058,102.2998,102.6891,191591.0
2024-01-22 09:40:00,105.51,105.83,105.51,105.83,63372.0,102.6793,102.9907,102.6793,102.9907,63372.0
2024-01-22 09:50:00,105.81,106.29,105.81,106.15,79252.0,102.9713,103.4384,102.9713,103.3022,79252.0
2024-01-22 10:00:00,106.15,106.29,105.97,106.12,176656.0,103.3022,103.4384,103.127,103.273,176656.0
2024-01-22 10:10:00,106.09,106.36,106.0,106.25,169928.0,103.2438,103.5065,103.1562,103.3995,169928.0
2024-01-22 10:20:00,106.26,106.48,106.23,106.31,82314.0,103.4092,103.6233,103.38,103.4579,82314.0
2024-01-22 10:30:00,106.32,106.32,105.97,106.04,97013.0,103.4676,103.4676,103.127,103.1951,97013.0
2024-01-22 10:40:00,106.06,106.09,105.76,105.76,94486.0,103.2146,103.2438,102.9226,102.9226,94486.0
2024-01-22 10:50:00,105.77,106.0,105.76,105.9,113195.0,102.9324,103.1562,102.9226,103.0589,113195.0
2024-01-22 11:00:00,105.92,105.94,105.74,105.87,51882.0,103.0783,103.0978,102.9032,103.0297,51882.0
2024-01-22 11:10:00,105.86,106.05,105.84,106.04,37538.0,103.0199,103.2048,103.0005,103.1951,37538.0
2024-01-22 11:20:00,106.05,106.11,105.92,106.11,102851.0,103.2048,103.2632,103.0783,103.2632,102851.0
2024-01-22 11:30:00,106.14,106.14,106.02,106.06,90046.0,103.2924,103.2924,103.1756,103.2146,90046.0
2024-01-22 11:40:00,106.06,106.06,105.91,105.99,82381.0,103.2146,103.2146,103.0686,103.1465,82381.0
2024-01-22 11:50:00,105.99,106.18,105.92,106.14,97060.0,103.1465,103.3314,103.0783,103.2924,97060.0
2024-01-22 12:00:00,106.14,106.16,105.93,105.93,88986.0,103.2924,103.3119,103.0881,103.0881,88986.0
2024-01-22 12:10:00,105.93,105.98,105.86,105.95,56110.0,103.0881,103.1367,103.0199,103.1075,56110.0
2024-01-22 12:20:00,105.96,106.09,105.95,106.09,43426.0,103.1173,103.2438,103.1075,103.2438,43426.0
2024-01-22 12:30:00,106.07,106.1,105.91,105.99,74561.0,103.2243,103.2535,103.0686,103.1465,74561.0
2024-01-22 12:40:00,106.01,106.02,105.92,105.93,16982.0,103.1659,103.1756,103.0783,103.0881,16982.0
2024-01-22 12:50:00,105.91,106.01,105.88,105.92,86027.0,103.0686,103.1659,103.0394,103.0783,86027.0
2024-01-22 13:00:00,105.92,105.97,105.85,105.93,91166.0,103.0783,103.127,103.0102,103.0881,91166.0
2024-01-22 13:10:00,105.93,106.06,105.91,105.91,48207.0,103.0881,103.2146,103.0686,103.0686,48207.0
2024-01-22 13:20:00,105.9,105.96,105.62,105.66,44208.0,103.0589,103.1173,102.7864,102.8253,44208.0
2024-01-22 13:30:00,105.65,105.81,105.62,105.8,42935.0,102.8156,102.9713,102.7864,102.9616,42935.0
2024-01-22 13:40:00,105.81,105.84,105.72,105.81,28299.0,102.9713,103.0005,102.8837,102.9713,28299.0
2024-01-22 13:50:00,105.82,106.0,105.79,105.9,50351.0,102.981,103.1562,102.9518,103.0589,50351.0
2024-01-22 14:00:00,105.9,106.01,105.9,105.98,44323.0,103.0589,103.1659,103.0589,103.1367,44323.0
2024-01-22 14:10:00,105.98,105.99,105.73,105.76,55715.0,103.1367,103.1465,102.8934,102.9226,55715.0
2024-01-22 14:20:00,105.74,105.81,105.63,105.81,36034.0,102.9032,102.9713,102.7961,102.9713,36034.0
2024-01-22 14:30:00,105.81,105.93,105.8,105.89,51730.0,102.9713,103.0881,102.9616,103.0491,51730.0
2024-01-22 14:40:00,105.92,106.02,105.89,106.01,43592.0,103.0783,103.1756,103.0491,103.1659,43592.0
2024-01-22 14:50:00,106.0,106.07,106.0,106.07,75849.0,103.1562,103.2243,103.1562,103.2243,75849.0
2024-01-22 15:00:00,106.08,106.08,105.93,106.07,72500.0,103.234,103.234,103.0881,103.2243,72500.0
2024-01-22 15:10:00,106.07,106.28,106.06,106.28,86090.0,103.2243,103.4287,103.2146,103.4287,86090.0
2024-01-22 15:20:00,106.28,106.44,106.26,106.43,99721.0,103.4287,103.5844,103.4092,103.5746,99721.0
2024-01-22 15:30:00,106.43,106.6,106.43,106.48,109799.0,103.5746,103.7401,103.5746,103.6233,109799.0
2024-01-22 15:40:00,106.48,106.54,106.32,106.34,116037.0,103.6233,103.6817,103.4676,103.4871,116037.0
2024-01-22 15:50:00,106.34,106.49,106.32,106.44,517286.0,103.4871,103.633,103.4676,103.5844,517286.0
2024-01-23 09:30:00,107.37,107.63,107.03,107.2,238195.0,104.4894,104.7425,104.1586,104.324,238195.0
2024-01-23 09:40:00,107.24,107.25,106.86,106.95,87031.0,104.3629,104.3726,103.9931,104.0807,87031.0
2024-01-23 09:50:00,106.95,107.16,106.85,107.04,73403.0,104.0807,104.2851,103.9834,104.1683,73403.0
2024-01-23 10:00:00,107.03,107.14,106.87,107.02,120531.0,104.1586,104.2656,104.0028,104.1488,120531.0
2024-01-23 10:10:00,107.01,107.14,106.85,106.85,107754.0,104.1391,104.2656,103.9834,103.9834,107754.0
2024-01-23 10:20:00,106.84,106.9,106.57,106.6,102991.0,103.9736,104.032,103.7109,103.7401,102991.0
2024-01-23 10:30:00,106.59,106.59,106.16,106.16,144087.0,103.7304,103.7304,103.3119,103.3119,144087.0
2024-01-23 10:40:00,106.15,106.15,105.85,106.04,100785.0,103.3022,103.3022,103.0102,103.1951,100785.0
2024-01-23 10:50:00,106.03,106.04,105.82,105.85,207643.0,103.1854,103.1951,102.981,103.0102,207643.0
2024-01-23 11:00:00,105.85,106.07,105.85,106.07,103004.0,103.0102,103.2243,103.0102,103.2243,103004.0
2024-01-23 11:10:00,106.07,106.17,105.77,105.79,133174.0,103.2243,103.3216,102.9324,102.9518,133174.0
2024-01-23 11:20:00,105.75,105.82,105.61,105.65,47867.0,102.9129,102.981,102.7766,102.8156,47867.0
2024-01-23 11:30:00,105.63,105.72,105.45,105.7,94309.0,102.7961,102.8837,102.6209,102.8642,94309.0
2024-01-23 11:40:00,105.69,105.75,105.6,105.62,96034.0,102.8545,102.9129,102.7669,102.7864,96034.0
2024-01-23 11:50:00,105.63,105.81,105.62,105.8,58360.0,102.7961,102.9713,102.7864,102.9616,58360.0
2024-01-23 12:00:00,105.8,105.85,105.69,105.76,91454.0,102.9616,103.0102,102.8545,102.9226,91454.0
2024-01-23 12:10:00,105.75,105.78,105.63,105.71,53084.0,102.9129,102.9421,102.7961,102.874,53084.0
2024-01-23 12:20:00,105.7,105.72,105.58,105.66,251246.0,102.8642,102.8837,102.7475,102.8253,251246.0
2024-01-23 12:30:00,105.67,105.69,105.56,105.6,43674.0,102.835,102.8545,102.728,102.7669,43674.0
2024-01-23 12:40:00,105.61,105.74,105.59,105.66,39852.0,102.7766,102.9032,102.7572,102.8253,39852.0
2024-01-23 12:50:00,105.67,105.84,105.66,105.83,52321.0,102.835,103.0005,102.8253,102.9907,52321.0
2024-01-23 13:00:00,105.82,105.82,105.68,105.73,351275.0,102.981,102.981,102.8448,102.8934,351275.0
2024-01-23 13:10:00,105.73,105.8,105.68,105.69,394972.0,102.8934,102.9616,102.8448,102.8545,394972.0
2024-01-23 13:20:00,105.69,105.76,105.66,105.7,39029.0,102.8545,102.9226,102.8253,102.8642,39029.0
2024-01-23 13:30:00,105.7,105.75,105.64,105.69,32875.0,102.8642,102.9129,102.8058,102.8545,32875.0
2024-01-23 13:40:00,105.69,105.97,105.68,105.95,50545.0,102.8545,103.127,102.8448,103.1075,50545.0
2024-01-23 13:50:00,105.95,106.1,105.9,105.96,78334.0,103.1075,103.2535,103.0589,103.1173,78334.0
2024-01-23 14:00:00,105.95,106.04,105.93,106.02,108828.0,103.1075,103.1951,103.0881,103.1756,108828.0
2024-01-23 14:10:00,106.01,106.09,105.88,105.92,100581.0,103.1659,103.2438,103.0394,103.0783,100581.0
2024-01-23 14:20:00,105.93,105.99,105.89,105.98,144827.0,103.0881,103.1465,103.0491,103.1367,144827.0
2024-01-23 14:30:00,105.98,106.05,105.93,106.03,146886.0,103.1367,103.2048,103.0881,103.1854,146886.0
2024-01-23 14:40:00,106.04,106.24,106.03,106.18,149575.0,103.1951,103.3897,103.1854,103.3314,149575.0
2024-01-23 14:50:00,106.19,106.24,106.13,106.21,144344.0,103.3411,103.3897,103.2827,103.3606,144344.0
2024-01-23 15:00:00,106.22,106.24,106.06,106.23,230091.0,103.3703,103.3897,103.2146,103.38,230091.0
2024-01-23 15:10:00,106.23,106.38,106.21,106.32,283567.0,103.38,103.526,103.3606,103.4676,283567.0
2024-01-23 15:20:00,106.33,106.34,106.01,106.06,161260.0,103.4773,103.4871,103.1659,103.2146,161260.0
2024-01-23 15:30:00,106.05,106.05,105.82,105.85,167568.0,103.2048,103.2048,102.981,103.0102,167568.0
2024-01-23 15:40:00,105.85,105.92,105.78,105.79,136712.0,103.0102,103.0783,102.9421,102.9518,136712.0
2024-01-23 15:50:00,105.79,105.98,105.79,105.85,282545.0,102.9518,103.1367,102.9518,103.0102,282545.0
2024-01-24 09:30:00,106.97,107.07,106.48,106.76,284165.0,104.1002,104.1975,103.6233,103.8958,284165.0
2024-01-24 09:40:00,106.75,106.8,106.26,106.32,83898.0,103.8861,103.9347,103.4092,103.4676,83898.0
2024-01-24 09:50:00,106.28,106.33,106.0,106.06,63575.0,103.4287,103.4773,103.1562,103.2146,63575.0
2024-01-24 10:00:00,106.06,106.06,105.48,105.76,95612.0,103.2146,103.2146,102.6501,102.9226,95612.0
2024-01-24 10:10:00,105.77,105.98,105.63,105.93,68436.0,102.9324,103.1367,102.7961,103.0881,68436.0
2024-01-24 10:20:00,105.95,105.95,105.73,105.93,71776.0,103.1075,103.1075,102.8934,103.0881,71776.0
2024-01-24 10:30:00,105.94,106.14,105.78,106.13,150691.0,103.0978,103.2924,102.9421,103.2827,150691.0
2024-01-24 10:40:00,106.15,106.44,106.07,106.17,61779.0,103.3022,103.5844,103.2243,103.3216,61779.0
2024-01-24 10:50:00,106.14,106.14,105.96,106.03,62889.0,103.2924,103.2924,103.1173,103.1854,62889.0
2024-01-24 11:00:00,106.07,106.25,106.02,106.05,112850.0,103.2243,103.3995,103.1756,103.2048,112850.0
2024-01-24 11:10:00,106.06,106.15,105.95,106.15,298464.0,103.2146,103.3022,103.1075,103.3022,298464.0
2024-01-24 11:20:00,106.16,106.32,106.15,106.18,360714.0,103.3119,103.4676,103.3022,103.3314,360714.0
2024-01-24 11:30:00,106.17,106.24,106.05,106.11,77944.0,103.3216,103.3897,103.2048,103.2632,77944.0
2024-01-24 11:40:00,106.11,106.22,106.07,106.08,52836.0,103.2632,103.3703,103.2243,103.234,52836.0
2024-01-24 11:50:00,106.08,106.15,106.03,106.09,51294.0,103.234,103.3022,103.1854,103.2438,51294.0
2024-01-24 12:00:00,106.09,106.1,105.92,106.07,82614.0,103.2438,103.2535,103.0783,103.2243,82614.0
2024-01-24 12:10:00,106.07,106.08,105.89,105.9,89633.0,103.2243,103.234,103.0491,103.0589,89633.0
2024-01-24 12:20:00,105.88,106.01,105.79,105.97,38003.0,103.0394,103.1659,102.9518,103.127,38003.0
2024-01-24 12:30:00,105.97,106.04,105.96,106.04,82954.0,103.127,103.1951,103.1173,103.1951,82954.0
2024-01-24 12:40:00,106.05,106.05,105.93,105.98,51497.0,103.2048,103.2048,103.0881,103.1367,51497.0
2024-01-24 12:50:00,105.99,106.12,105.98,106.12,27040.0,103.1465,103.273,103.1367,103.273,27040.0
2024-01-24 13:00:00,106.13,106.15,105.81,105.91,109735.0,103.2827,103.3022,102.9713,103.0686,109735.0
2024-01-24 13:10:00,105.91,105.94,105.57,105.6,58477.0,103.0686,103.0978,102.7377,102.7669,58477.0
2024-01-24 13:20:00,105.64,105.68,105.54,105.61,83278.0,102.8058,102.8448,102.7085,102.7766,83278.0
2024-01-24 13:30:00,105.61,105.62,105.29,105.29,77534.0,102.7766,102.7864,102.4652,102.4652,77534.0
2024-01-24 13:40:00,105.27,105.4,105.24,105.34,65226.0,102.4458,102.5723,102.4166,102.5139,65226.0
2024-01-24 13:50:00,105.32,105.39,105.26,105.37,56691.0,102.4944,102.5626,102.436,102.5431,56691.0
2024-01-24 14:00:00,105.37,105.38,105.29,105.3,44842.0,102.5431,102.5528,102.4652,102.475,44842.0
2024-01-24 14:10:00,105.28,105.28,105.13,105.17,30797.0,102.4555,102.4555,102.3095,102.3485,30797.0
2024-01-24 14:20:00,105.17,105.17,104.96,105.09,83317.0,102.3485,102.3485,102.1441,102.2706,83317.0
2024-01-24 14:30:00,105.1,105.19,104.95,105.1,59635.0,102.2803,102.3679,102.1344,102.2803,59635.0
2024-01-24 14:40:00,105.09,105.3,105.09,105.29,75083.0,102.2706,102.475,102.2706,102.4652,75083.0
2024-01-24 14:50:00,105.29,105.36,105.2,105.28,51256.0,102.4652,102.5334,102.3776,102.4555,51256.0
2024-01-24 15:00:00,105.27,105.42,105.2,105.4,68081.0,102.4458,102.5917,102.3776,102.5723,68081.0
2024-01-24 15:10:00,105.37,105.38,105.07,105.07,167500.0,102.5431,102.5528,102.2511,102.2511,167500.0
2024-01-24 15:20:00,105.08,105.09,104.93,104.94,124516.0,102.2609,102.2706,102.1149,102.1246,124516.0
2024-01-24 15:30:00,104.95,105.17,104.9,105.15,120174.0,102.1344,102.3485,102.0857,102.329,120174.0
2024-01-24 15:40:00,105.15,105.27,105.04,105.08,131565.0,102.329,102.4458,102.2219,102.2609,131565.0
2024-01-24 15:50:00,105.05,105.14,104.94,105.07,342957.0,102.2317,102.3193,102.1246,102.2511,342957.0
2024-01-25 09:30:00,106.4,106.87,106.27,106.45,160334.0,103.5455,104.0028,103.4189,103.5941,160334.0
2024-01-25 09:40:00,106.43,106.44,105.8,105.85,65455.0,103.5746,103.5844,102.9616,103.0102,65455.0
2024-01-25 09:50:00,105.83,106.44,105.79,106.31,89644.0,102.9907,103.5844,102.9518,103.4579,89644.0
2024-01-25 10:00:00,106.39,106.51,106.0,106.46,85320.0,103.5357,103.6525,103.1562,103.6038,85320.0
2024-01-25 10:10:00,106.5,106.53,106.04,106.07,78805.0,103.6428,103.672,103.1951,103.2243,78805.0
2024-01-25 10:20:00,106.13,106.39,106.11,106.19,35675.0,103.2827,103.5357,103.2632,103.3411,35675.0
2024-01-25 10:30:00,106.21,106.28,105.7,105.73,43926.0,103.3606,103.4287,102.8642,102.8934,43926.0
2024-01-25 10:40:00,105.71,105.84,105.62,105.62,42330.0,102.874,103.0005,102.7864,102.7864,42330.0
2024-01-25 10:50:00,105.64,105.67,105.43,105.54,41265.0,102.8058,102.835,102.6015,102.7085,41265.0
2024-01-25 11:00:00,105.55,105.63,105.35,105.52,46959.0,102.7183,102.7961,102.5236,102.6891,46959.0
2024-01-25 11:10:00,105.53,105.72,105.45,105.6,61286.0,102.6988,102.8837,102.6209,102.7669,61286.0
2024-01-25 11:20:00,105.62,105.77,105.57,105.77,34784.0,102.7864,102.9324,102.7377,102.9324,34784.0
2024-01-25 11:30:00,105.74,105.74,105.56,105.62,45126.0,102.9032,102.9032,102.728,102.7864,45126.0
2024-01-25 11:40:00,105.62,105.64,105.46,105.62,40750.0,102.7864,102.8058,102.6307,102.7864,40750.0
2024-01-25 11:50:00,105.6,105.66,105.48,105.55,79377.0,102.7669,102.8253,102.6501,102.7183,79377.0
2024-01-25 12:00:00,105.59,105.59,105.21,105.25,57715.0,102.7572,102.7572,102.3874,102.4263,57715.0
2024-01-25 12:10:00,105.25,105.4,105.22,105.36,117562.0,102.4263,102.5723,102.3971,102.5334,117562.0
2024-01-25 12:20:00,105.37,105.44,105.3,105.31,100981.0,102.5431,102.6112,102.475,102.4847,100981.0
2024-01-25 12:30:00,105.32,105.32,105.07,105.16,221611.0,102.4944,102.4944,102.2511,102.3387,221611.0
2024-01-25 12:40:00,105.18,105.22,105.03,105.07,33326.0,102.3582,102.3971,102.2122,102.2511,33326.0
2024-01-25 12:50:00,105.1,105.22,105.04,105.22,28173.0,102.2803,102.3971,102.2219,102.3971,28173.0
2024-01-25 13:00:00,105.23,105.62,105.22,105.51,141775.0,102.4068,102.7864,102.3971,102.6793,141775.0
2024-01-25 13:10:00,105.49,105.58,105.25,105.3,86691.0,102.6599,102.7475,102.4263,102.475,86691.0
2024-01-25 13:20:00,105.3,105.41,105.25,105.29,39910.0,102.475,102.582,102.4263,102.4652,39910.0
2024-01-25 13:30:00,105.27,105.34,105.18,105.32,66798.0,102.4458,102.5139,102.3582,102.4944,66798.0
2024-01-25 13:40:00,105.32,105.46,105.3,105.43,68952.0,102.4944,102.6307,102.475,102.6015,68952.0
2024-01-25 13:50:00,105.44,105.45,105.2,105.23,60051.0,102.6112,102.6209,102.3776,102.4068,60051.0
2024-01-25 14:00:00,105.22,105.22,105.09,105.14,67348.0,102.3971,102.3971,102.2706,102.3193,67348.0
2024-01-25 14:10:00,105.15,105.43,105.14,105.42,72543.0,102.329,102.6015,102.3193,102.5917,72543.0
2024-01-25 14:20:00,105.42,105.57,105.39,105.53,64961.0,102.5917,102.7377,102.5626,102.6988,64961.0
2024-01-25 14:30:00,105.52,105.67,105.48,105.54,109159.0,102.6891,102.835,102.6501,102.7085,109159.0
2024-01-25 14:40:00,105.55,105.56,105.38,105.43,50466.0,102.7183,102.728,102.5528,102.6015,50466.0
2024-01-25 14:50:00,105.42,105.55,105.38,105.53,65814.0,102.5917,102.7183,102.5528,102.6988,65814.0
2024-01-25 15:00:00,105.53,105.53,105.45,105.48,72726.0,102.6988,102.6988,102.6209,102.6501,72726.0
2024-01-25 15:10:00,105.47,105.52,105.34,105.45,115824.0,102.6404,102.6891,102.5139,102.6209,115824.0
2024-01-25 15:20:00,105.46,105.49,105.42,105.45,91611.0,102.6307,102.6599,102.5917,102.6209,91611.0
2024-01-25 15:30:00,105.45,105.66,105.41,105.63,79080.0,102.6209,102.8253,102.582,102.7961,79080.0
2024-01-25 15:40:00,105.62,105.66,105.56,105.64,123166.0,102.7864,102.8253,102.728,102.8058,123166.0
2024-01-25 15:50:00,105.65,105.88,105.6,105.88,157683.0,102.8156,103.0394,102.7669,103.0394,157683.0
2024-01-26 09:30:00,106.5,106.92,106.16,106.78,167288.0,103.6428,104.0515,103.3119,103.9153,167288.0
2024-01-26 09:40:00,106.77,106.83,106.21,106.26,113574.0,103.9055,103.9639,103.3606,103.4092,113574.0
2024-01-26 09:50:00,106.32,106.48,106.19,106.47,68195.0,103.4676,103.6233,103.3411,103.6136,68195.0
2024-01-26 10:00:00,106.43,106.43,106.07,106.17,36510.0,103.5746,103.5746,103.2243,103.3216,36510.0
2024-01-26 10:10:00,106.25,106.47,105.97,106.06,51069.0,103.3995,103.6136,103.127,103.2146,51069.0
2024-01-26 10:20:00,106.12,106.33,106.08,106.31,50802.0,103.273,103.4773,103.234,103.4579,50802.0
2024-01-26 10:30:00,106.3,106.47,106.17,106.47,98434.0,103.4481,103.6136,103.3216,103.6136,98434.0
2024-01-26 10:40:00,106.47,106.61,106.43,106.46,62639.0,103.6136,103.7498,103.5746,103.6038,62639.0
2024-01-26 10:50:00,106.49,106.62,106.33,106.41,91553.0,103.633,103.7596,103.4773,103.5552,91553.0
2024-01-26 11:00:00,106.4,106.42,106.2,106.25,115775.0,103.5455,103.5649,103.3508,103.3995,115775.0
2024-01-26 11:10:00,106.26,106.26,106.09,106.13,102612.0,103.4092,103.4092,103.2438,103.2827,102612.0
2024-01-26 11:20:00,106.13,106.27,106.11,106.19,94497.0,103.2827,103.4189,103.2632,103.3411,94497.0
2024-01-26 11:30:00,106.2,106.2,106.05,106.09,106098.0,103.3508,103.3508,103.2048,103.2438,106098.0
2024-01-26 11:40:00,106.09,106.17,106.05,106.16,80436.0,103.2438,103.3216,103.2048,103.3119,80436.0
2024-01-26 11:50:00,106.17,106.28,106.15,106.28,137190.0,103.3216,103.4287,103.3022,103.4287,137190.0
2024-01-26 12:00:00,106.28,106.31,106.1,106.11,80598.0,103.4287,103.4579,103.2535,103.2632,80598.0
2024-01-26 12:10:00,106.06,106.16,106.05,106.13,33870.0,103.2146,103.3119,103.2048,103.2827,33870.0
2024-01-26 12:20:00,106.14,106.17,106.07,106.14,63392.0,103.2924,103.3216,103.2243,103.2924,63392.0
2024-01-26 12:30:00,106.13,106.13,105.7,105.79,103598.0,103.2827,103.2827,102.8642,102.9518,103598.0
2024-01-26 12:40:00,105.8,105.87,105.72,105.72,79367.0,102.9616,103.0297,102.8837,102.8837,79367.0
2024-01-26 12:50:00,105.74,105.84,105.63,105.82,175976.0,102.9032,103.0005,102.7961,102.981,175976.0
2024-01-26 13:00:00,105.82,105.93,105.75,105.93,77483.0,102.981,103.0881,102.9129,103.0881,77483.0
2024-01-26 13:10:00,105.93,105.94,105.82,105.84,51579.0,103.0881,103.0978,102.981,103.0005,51579.0
2024-01-26 13:20:00,105.84,106.0,105.83,105.98,49732.0,103.0005,103.1562,102.9907,103.1367,49732.0
2024-01-26 13:30:00,105.98,106.02,105.92,105.99,29162.0,103.1367,103.1756,103.0783,103.1465,29162.0
2024-01-26 13:40:00,105.97,105.97,105.78,105.82,35959.0,103.127,103.127,102.9421,102.981,35959.0
2024-01-26 13:50:00,105.84,105.9,105.76,105.88,89581.0,103.0005,103.0589,102.9226,103.0394,89581.0
2024-01-26 14:00:00,105.87,106.0,105.87,105.95,78759.0,103.0297,103.1562,103.0297,103.1075,78759.0
2024-01-26 14:10:00,105.95,106.05,105.92,106.0,49452.0,103.1075,103.2048,103.0783,103.1562,49452.0
2024-01-26 14:20:00,106.02,106.03,105.94,105.97,86913.0,103.1756,103.1854,103.0978,103.127,86913.0
2024-01-26 14:30:00,105.97,106.03,105.91,106.03,152688.0,103.127,103.1854,103.0686,103.1854,152688.0
2024-01-26 14:40:00,106.03,106.11,106.02,106.05,133347.0,103.1854,103.2632,103.1756,103.2048,133347.0
2024-01-26 14:50:00,106.03,106.11,105.94,106.05,83765.0,103.1854,103.2632,103.0978,103.2048,83765.0
2024-01-26 15:00:00,106.05,106.06,105.96,105.98,91482.0,103.2048,103.2146,103.1173,103.1367,91482.0
2024-01-26 15:10:00,105.97,106.03,105.96,106.01,79177.0,103.127,103.1854,103.1173,103.1659,79177.0
2024-01-26 15:20:00,106.0,106.0,105.84,105.88,146027.0,103.1562,103.1562,103.0005,103.0394,146027.0
2024-01-26 15:30:00,105.88,105.92,105.83,105.87,77431.0,103.0394,103.0783,102.9907,103.0297,77431.0
2024-01-26 15:40:00,105.87,106.01,105.83,106.01,126252.0,103.0297,103.1659,102.9907,103.1659,126252.0
2024-01-26 15:50:00,105.99,106.11,105.96,105.97,250881.0,103.1465,103.2632,103.1173,103.127,250881.0
2024-01-29 09:30:00,106.02,106.09,105.55,105.62,112788.0,103.1756,103.2438,102.7183,102.7864,112788.0
2024-01-29 09:40:00,105.62,105.72,105.41,105.66,74953.0,102.7864,102.8837,102.582,102.8253,74953.0
2024-01-29 09:50:00,105.67,105.86,105.54,105.86,46933.0,102.835,103.0199,102.7085,103.0199,46933.0
2024-01-29 10:00:00,105.87,105.98,105.57,105.98,40736.0,103.0297,103.1367,102.7377,103.1367,40736.0
2024-01-29 10:10:00,105.98,106.09,105.87,106.09,31526.0,103.1367,103.2438,103.0297,103.2438,31526.0
2024-01-29 10:20:00,106.08,106.08,105.76,105.85,86644.0,103.234,103.234,102.9226,103.0102,86644.0
2024-01-29 10:30:00,105.87,106.22,105.83,106.21,70382.0,103.0297,103.3703,102.9907,103.3606,70382.0
2024-01-29 10:40:00,106.23,106.25,106.11,106.2,57144.0,103.38,103.3995,103.2632,103.3508,57144.0
2024-01-29 10:50:00,106.2,106.27,106.03,106.05,111565.0,103.3508,103.4189,103.1854,103.2048,111565.0
2024-01-29 11:00:00,106.03,106.08,105.95,106.08,79066.0,103.1854,103.234,103.1075,103.234,79066.0
2024-01-29 11:10:00,106.09,106.18,106.08,106.17,51632.0,103.2438,103.3314,103.234,103.3216,51632.0
2024-01-29 11:20:00,106.18,106.21,106.09,106.11,38348.0,103.3314,103.3606,103.2438,103.2632,38348.0
2024-01-29 11:30:00,106.1,106.15,106.02,106.07,98837.0,103.2535,103.3022,103.1756,103.2243,98837.0
2024-01-29 11:40:00,106.07,106.22,106.05,106.22,43679.0,103.2243,103.3703,103.2048,103.3703,43679.0
2024-01-29 11:50:00,106.2,106.21,106.09,106.14,96822.0,103.3508,103.3606,103.2438,103.2924,96822.0
2024-01-29 12:00:00,106.14,106.16,105.99,106.04,68951.0,103.2924,103.3119,103.1465,103.1951,68951.0
2024-01-29 12:10:00,106.04,106.08,105.98,106.0,82697.0,103.1951,103.234,103.1367,103.1562,82697.0
2024-01-29 12:20:00,106.01,106.19,105.98,106.15,71833.0,103.1659,103.3411,103.1367,103.3022,71833.0
2024-01-29 12:30:00,106.16,106.3,106.16,106.29,74757.0,103.3119,103.4481,103.3119,103.4384,74757.0
2024-01-29 12:40:00,106.29,106.29,106.08,106.12,88246.0,103.4384,103.4384,103.234,103.273,88246.0
2024-01-29 12:50:00,106.11,106.19,106.07,106.16,95407.0,103.2632,103.3411,103.2243,103.3119,95407.0
2024-01-29 13:00:00,106.17,106.2,106.08,106.17,74549.0,103.3216,103.3508,103.234,103.3216,74549.0
2024-01-29 13:10:00,106.17,106.18,106.11,106.17,62925.0,103.3216,103.3314,103.2632,103.3216,62925.0
2024-01-29 13:20:00,106.17,106.32,106.15,106.32,101441.0,103.3216,103.4676,103.3022,103.4676,101441.0
2024-01-29 13:30:00,106.32,106.34,106.27,106.28,78209.0,103.4676,103.4871,103.4189,103.4287,78209.0
2024-01-29 13:40:00,106.27,106.32,106.23,106.27,76518.0,103.4189,103.4676,103.38,103.4189,76518.0
2024-01-29 13:50:00,106.27,106.28,106.17,106.21,47708.0,103.4189,103.4287,103.3216,103.3606,47708.0
2024-01-29 14:00:00,106.2,106.29,106.19,106.29,61384.0,103.3508,103.4384,103.3411,103.4384,61384.0
2024-01-29 14:10:00,106.29,106.41,106.28,106.34,50126.0,103.4384,103.5552,103.4287,103.4871,50126.0
2024-01-29 14:20:00,106.34,106.39,106.29,106.38,201945.0,103.4871,103.5357,103.4384,103.526,201945.0
2024-01-29 14:30:00,106.4,106.48,106.38,106.42,84913.0,103.5455,103.6233,103.526,103.5649,84913.0
2024-01-29 14:40:00,106.43,106.54,106.4,106.41,83282.0,103.5746,103.6817,103.5455,103.5552,83282.0
2024-01-29 14:50:00,106.41,106.45,106.38,106.4,70862.0,103.5552,103.5941,103.526,103.5455,70862.0
2024-01-29 15:00:00,106.41,106.82,106.41,106.73,241178.0,103.5552,103.9542,103.5552,103.8666,241178.0
2024-01-29 15:10:00,106.74,107.06,106.74,107.05,238643.0,103.8763,104.1877,103.8763,104.178,238643.0
2024-01-29 15:20:00,107.06,107.21,107.01,107.09,191864.0,104.1877,104.3337,104.1391,104.2169,191864.0
2024-01-29 15:30:00,107.1,107.19,107.03,107.04,152834.0,104.2267,104.3143,104.1586,104.1683,152834.0
2024-01-29 15:40:00,107.04,107.07,106.92,106.93,143658.0,104.1683,104.1975,104.0515,104.0612,143658.0
2024-01-29 15:50:00,106.92,107.26,106.91,107.24,313996.0,104.0515,104.3824,104.0418,104.3629,313996.0
2024-01-30 09:30:00,106.68,106.96,106.56,106.76,156462.0,103.8179,104.0904,103.7012,103.8958,156462.0
2024-01-30 09:40:00,106.74,107.21,106.65,107.18,117134.0,103.8763,104.3337,103.7887,104.3045,117134.0
2024-01-30 09:50:00,107.21,107.24,107.02,107.14,117852.0,104.3337,104.3629,104.1488,104.2656,117852.0
2024-01-30 10:00:00,107.17,107.17,106.63,106.88,132377.0,104.2948,104.2948,103.7693,104.0126,132377.0
2024-01-30 10:10:00,106.87,106.94,106.49,106.53,109373.0,104.0028,104.071,103.633,103.672,109373.0
2024-01-30 10:20:00,106.56,106.57,106.35,106.46,87577.0,103.7012,103.7109,103.4968,103.6038,87577.0
2024-01-30 10:30:00,106.47,106.64,106.42,106.51,215504.0,103.6136,103.779,103.5649,103.6525,215504.0
2024-01-30 10:40:00,106.49,106.61,106.46,106.54,106392.0,103.633,103.7498,103.6038,103.6817,106392.0
2024-01-30 10:50:00,106.53,106.57,106.44,106.57,126599.0,103.672,103.7109,103.5844,103.7109,126599.0
2024-01-30 11:00:00,106.56,106.56,106.4,106.46,122048.0,103.7012,103.7012,103.5455,103.6038,122048.0
2024-01-30 11:10:00,106.48,106.53,106.38,106.44,137460.0,103.6233,103.672,103.526,103.5844,137460.0
2024-01-30 11:20:00,106.43,106.59,106.41,106.56,155121.0,103.5746,103.7304,103.5552,103.7012,155121.0
2024-01-30 11:30:00,106.57,106.72,106.55,106.72,110095.0,103.7109,103.8569,103.6914,103.8569,110095.0
2024-01-30 11:40:00,106.72,106.81,106.65,106.78,216485.0,103.8569,103.9445,103.7887,103.9153,216485.0
2024-01-30 11:50:00,106.79,106.81,106.64,106.76,109550.0,103.925,103.9445,103.779,103.8958,109550.0
2024-01-30 12:00:00,106.76,106.76,106.6,106.65,81260.0,103.8958,103.8958,103.7401,103.7887,81260.0
2024-01-30 12:10:00,106.65,106.71,106.61,106.68,95323.0,103.7887,103.8471,103.7498,103.8179,95323.0
2024-01-30 12:20:00,106.68,106.76,106.59,106.59,134584.0,103.8179,103.8958,103.7304,103.7304,134584.0
2024-01-30 12:30:00,106.58,106.61,106.39,106.4,116662.0,103.7206,103.7498,103.5357,103.5455,116662.0
2024-01-30 12:40:00,106.4,106.42,106.33,106.42,176010.0,103.5455,103.5649,103.4773,103.5649,176010.0
2024-01-30 12:50:00,106.42,106.47,106.33,106.42,91628.0,103.5649,103.6136,103.4773,103.5649,91628.0
2024-01-30 13:00:00,106.41,106.45,106.32,106.43,92794.0,103.5552,103.5941,103.4676,103.5746,92794.0
2024-01-30 13:10:00,106.43,106.57,106.41,106.54,85943.0,103.5746,103.7109,103.5552,103.6817,85943.0
2024-01-30 13:20:00,106.55,106.62,106.52,106.6,75118.0,103.6914,103.7596,103.6622,103.7401,75118.0
2024-01-30 13:30:00,106.6,106.63,106.57,106.59,114155.0,103.7401,103.7693,103.7109,103.7304,114155.0
2024-01-30 13:40:00,106.59,106.69,106.57,106.63,466245.0,103.7304,103.8277,103.7109,103.7693,466245.0
2024-01-30 13:50:00,106.62,106.7,106.62,106.67,51957.0,103.7596,103.8374,103.7596,103.8082,51957.0
2024-01-30 14:00:00,106.67,106.73,106.56,106.67,712762.0,103.8082,103.8666,103.7012,103.8082,712762.0
2024-01-30 14:10:00,106.68,106.83,106.67,106.77,83305.0,103.8179,103.9639,103.8082,103.9055,83305.0
2024-01-30 14:20:00,106.76,106.88,106.75,106.87,95479.0,103.8958,104.0126,103.8861,104.0028,95479.0
2024-01-30 14:30:00,106.87,106.88,106.76,106.77,120108.0,104.0028,104.0126,103.8958,103.9055,120108.0
2024-01-30 14:40:00,106.77,106.83,106.74,106.8,115359.0,103.9055,103.9639,103.8763,103.9347,115359.0
2024-01-30 14:50:00,106.81,106.85,106.54,106.82,604642.0,103.9445,103.9834,103.6817,103.9542,604642.0
2024-01-30 15:00:00,106.82,106.84,106.62,106.65,79935.0,103.9542,103.9736,103.7596,103.7887,79935.0
2024-01-30 15:10:00,106.65,106.69,106.61,106.68,185268.0,103.7887,103.8277,103.7498,103.8179,185268.0
2024-01-30 15:20:00,106.68,106.81,106.65,106.79,75425.0,103.8179,103.9445,103.7887,103.925,75425.0
2024-01-30 15:30:00,106.8,106.83,106.71,106.73,123688.0,103.9347,103.9639,103.8471,103.8666,123688.0
2024-01-30 15:40:00,106.73,106.78,106.69,106.75,97824.0,103.8666,103.9153,103.8277,103.8861,97824.0
2024-01-30 15:50:00,106.76,106.8,106.68,106.68,282159.0,103.8958,103.9347,103.8179,103.8179,282159.0
2024-01-31 09:30:00,106.43,106.43,105.7,105.94,229066.0,103.5746,103.5746,102.8642,103.0978,229066.0
2024-01-31 09:40:00,105.93,106.37,105.91,106.32,86925.0,103.0881,103.5163,103.0686,103.4676,86925.0
2024-01-31 09:50:00,106.32,106.36,106.02,106.16,116925.0,103.4676,103.5065,103.1756,103.3119,116925.0
2024-01-31 10:00:00,106.13,106.24,105.91,106.12,41702.0,103.2827,103.3897,103.0686,103.273,41702.0
2024-01-31 10:10:00,106.13,106.19,105.85,105.87,53615.0,103.2827,103.3411,103.0102,103.0297,53615.0
2024-01-31 10:20:00,105.87,106.27,105.84,106.27,61052.0,103.0297,103.4189,103.0005,103.4189,61052.0
2024-01-31 10:30:00,106.27,106.35,105.86,105.89,63467.0,103.4189,103.4968,103.0199,103.0491,63467.0
2024-01-31 10:40:00,105.91,106.17,105.9,106.15,50196.0,103.0686,103.3216,103.0589,103.3022,50196.0
2024-01-31 10:50:00,106.13,106.25,106.01,106.22,44114.0,103.2827,103.3995,103.1659,103.3703,44114.0
2024-01-31 11:00:00,106.2,106.32,106.19,106.31,58538.0,103.3508,103.4676,103.3411,103.4579,58538.0
2024-01-31 11:10:00,106.33,106.43,106.23,106.34,77994.0,103.4773,103.5746,103.38,103.4871,77994.0
2024-01-31 11:20:00,106.36,106.36,106.08,106.14,34426.0,103.5065,103.5065,103.234,103.2924,34426.0
2024-01-31 11:30:00,106.15,106.17,105.81,105.81,132970.0,103.3022,103.3216,102.9713,102.9713,132970.0
2024-01-31 11:40:00,105.8,105.91,105.65,105.82,54737.0,102.9616,103.0686,102.8156,102.981,54737.0
2024-01-31 11:50:00,105.82,105.97,105.77,105.89,51723.0,102.981,103.127,102.9324,103.0491,51723.0
2024-01-31 12:00:00,105.93,106.13,105.9,106.12,70365.0,103.0881,103.2827,103.0589,103.273,70365.0
2024-01-31 12:10:00,106.14,106.18,106.0,106.02,81918.0,103.2924,103.3314,103.1562,103.1756,81918.0
2024-01-31 12:20:00,106.01,106.21,106.01,106.21,26710.0,103.1659,103.3606,103.1659,103.3606,26710.0
2024-01-31 12:30:00,106.21,106.21,105.94,105.99,65443.0,103.3606,103.3606,103.0978,103.1465,65443.0
2024-01-31 12:40:00,105.98,106.17,105.95,106.16,64390.0,103.1367,103.3216,103.1075,103.3119,64390.0
2024-01-31 12:50:00,106.16,106.3,106.15,106.29,25274.0,103.3119,103.4481,103.3022,103.4384,25274.0
2024-01-31 13:00:00,106.29,106.3,106.21,106.26,29811.0,103.4384,103.4481,103.3606,103.4092,29811.0
2024-01-31 13:10:00,106.26,106.3,106.11,106.26,24048.0,103.4092,103.4481,103.2632,103.4092,24048.0
2024-01-31 13:20:00,106.27,106.28,106.03,106.11,35805.0,103.4189,103.4287,103.1854,103.2632,35805.0
2024-01-31 13:30:00,106.12,106.22,106.11,106.18,21041.0,103.273,103.3703,103.2632,103.3314,21041.0
2024-01-31 13:40:00,106.19,106.33,106.19,106.32,50277.0,103.3411,103.4773,103.3411,103.4676,50277.0
2024-01-31 13:50:00,106.33,106.33,106.18,106.2,21525.0,103.4773,103.4773,103.3314,103.3508,21525.0
2024-01-31 14:00:00,106.23,106.32,105.58,105.64,55686.0,103.38,103.4676,102.7475,102.8058,55686.0
2024-01-31 14:10:00,105.7,105.85,105.6,105.61,94316.0,102.8642,103.0102,102.7669,102.7766,94316.0
2024-01-31 14:20:00,105.58,105.72,105.49,105.61,98634.0,102.7475,102.8837,102.6599,102.7766,98634.0
2024-01-31 14:30:00,105.58,106.45,105.44,106.36,180474.0,102.7475,103.5941,102.6112,103.5065,180474.0
2024-01-31 14:40:00,106.37,107.11,106.37,106.65,192648.0,103.5163,104.2364,103.5163,103.7887,192648.0
2024-01-31 14:50:00,106.65,106.65,105.85,105.88,137708.0,103.7887,103.7887,103.0102,103.0394,137708.0
2024-01-31 15:00:00,105.89,105.97,104.35,104.85,281856.0,103.0491,103.127,101.5505,102.037,281856.0
2024-01-31 15:10:00,104.89,105.16,104.7,104.76,95441.0,102.076,102.3387,101.8911,101.9495,95441.0
2024-01-31 15:20:00,104.74,105.2,104.7,104.78,104832.0,101.93,102.3776,101.8911,101.9689,104832.0
2024-01-31 15:30:00,104.78,104.81,104.37,104.5,143510.0,101.9689,101.9981,101.5699,101.6964,143510.0
2024-01-31 15:40:00,104.49,104.57,104.13,104.15,199416.0,101.6867,101.7646,101.3364,101.3558,199416.0
2024-01-31 15:50:00,104.15,104.33,103.84,103.94,383344.0,101.3558,101.531,101.0541,101.1515,383344.0
2024-02-01 09:30:00,104.65,105.2,104.49,104.77,135976.0,101.8424,102.3776,101.6867,101.9592,135976.0
2024-02-01 09:40:00,104.78,104.91,104.35,104.44,85110.0,101.9689,102.0954,101.5505,101.638,85110.0
2024-02-01 09:50:00,104.37,104.63,103.98,104.14,85036.0,101.5699,101.8229,101.1904,101.3461,85036.0
2024-02-01 10:00:00,104.09,104.4,103.71,104.4,109656.0,101.2974,101.5991,100.9276,101.5991,109656.0
2024-02-01 10:10:00,104.41,104.46,104.08,104.08,64271.0,101.6088,101.6575,101.2877,101.2877,64271.0
2024-02-01 10:20:00,104.08,104.32,103.73,104.29,71441.0,101.2877,101.5213,100.9471,101.4921,71441.0
2024-02-01 10:30:00,104.29,104.31,103.84,103.93,56771.0,101.4921,101.5115,101.0541,101.1417,56771.0
2024-02-01 10:40:00,103.95,103.95,103.52,103.53,30848.0,101.1612,101.1612,100.7427,100.7525,30848.0
2024-02-01 10:50:00,103.5,103.51,103.08,103.1,65571.0,100.7233,100.733,100.3145,100.334,65571.0
2024-02-01 11:00:00,103.1,103.33,103.04,103.16,78099.0,100.334,100.5578,100.2756,100.3924,78099.0
2024-02-01 11:10:00,103.19,103.39,103.0,103.24,101655.0,100.4216,100.6162,100.2367,100.4702,101655.0
2024-02-01 11:20:00,103.22,103.42,103.16,103.3,65798.0,100.4508,100.6454,100.3924,100.5286,65798.0
2024-02-01 11:30:00,103.32,103.57,103.31,103.55,65649.0,100.5481,100.7914,100.5384,100.7719,65649.0
2024-02-01 11:40:00,103.55,103.69,103.48,103.59,56266.0,100.7719,100.9082,100.7038,100.8108,56266.0
2024-02-01 11:50:00,103.61,103.75,103.56,103.73,45662.0,100.8303,100.9665,100.7816,100.9471,45662.0
2024-02-01 12:00:00,103.75,104.34,103.74,104.34,65110.0,100.9665,101.5407,100.9568,101.5407,65110.0
2024-02-01 12:10:00,104.33,104.4,104.04,104.12,70481.0,101.531,101.5991,101.2488,101.3266,70481.0
2024-02-01 12:20:00,104.12,104.23,104.03,104.16,105672.0,101.3266,101.4337,101.239,101.3655,105672.0
2024-02-01 12:30:00,104.15,104.28,104.11,104.14,52036.0,101.3558,101.4823,101.3169,101.3461,52036.0
2024-02-01 12:40:00,104.15,104.43,104.12,104.43,56896.0,101.3558,101.6283,101.3266,101.6283,56896.0
2024-02-01 12:50:00,104.45,104.85,104.44,104.63,81654.0,101.6478,102.037,101.638,101.8229,81654.0
2024-02-01 13:00:00,104.64,104.7,104.21,104.24,75185.0,101.8327,101.8911,101.4142,101.4434,75185.0
2024-02-01 13:10:00,104.25,104.55,104.22,104.55,35481.0,101.4531,101.7451,101.4239,101.7451,35481.0
2024-02-01 13:20:00,104.55,104.63,104.46,104.56,79330.0,101.7451,101.8229,101.6575,101.7548,79330.0
2024-02-01 13:30:00,104.55,104.7,104.41,104.5,196149.0,101.7451,101.8911,101.6088,101.6964,196149.0
2024-02-01 13:40:00,104.53,104.81,104.51,104.74,44031.0,101.7256,101.9981,101.7062,101.93,44031.0
2024-02-01 13:50:00,104.73,104.84,104.66,104.8,62035.0,101.9203,102.0273,101.8521,101.9884,62035.0
2024-02-01 14:00:00,104.81,104.93,104.78,104.92,82717.0,101.9981,102.1149,101.9689,102.1052,82717.0
2024-02-01 14:10:00,104.92,104.98,104.73,104.87,89079.0,102.1052,102.1636,101.9203,102.0565,89079.0
2024-02-01 14:20:00,104.89,104.94,104.74,104.75,76406.0,102.076,102.1246,101.93,101.9397,76406.0
2024-02-01 14:30:00,104.75,104.87,104.52,104.84,157545.0,101.9397,102.0565,101.7159,102.0273,157545.0
2024-02-01 14:40:00,104.86,105.12,104.85,105.04,105049.0,102.0468,102.2998,102.037,102.2219,105049.0
2024-02-01 14:50:00,105.06,105.09,104.92,105.02,114164.0,102.2414,102.2706,102.1052,102.2025,114164.0
2024-02-01 15:00:00,105.03,105.17,105.0,105.04,139555.0,102.2122,102.3485,102.183,102.2219,139555.0
2024-02-01 15:10:00,105.04,105.07,104.89,105.05,145422.0,102.2219,102.2511,102.076,102.2317,145422.0
2024-02-01 15:20:00,105.05,105.06,104.93,105.04,94977.0,102.2317,102.2414,102.1149,102.2219,94977.0
2024-02-01 15:30:00,105.05,105.17,105.03,105.16,142256.0,102.2317,102.3485,102.2122,102.3387,142256.0
2024-02-01 15:40:00,105.17,105.27,105.1,105.11,162398.0,102.3485,102.4458,102.2803,102.2901,162398.0
2024-02-01 15:50:00,105.12,105.21,104.87,105.16,247392.0,102.2998,102.3874,102.0565,102.3387,247392.0
2024-02-02 09:30:00,104.01,104.01,103.49,103.77,168892.0,101.2196,101.2196,100.7135,100.986,168892.0
2024-02-02 09:40:00,103.76,104.14,103.54,104.02,148323.0,100.9763,101.3461,100.7622,101.2293,148323.0
2024-02-02 09:50:00,103.95,104.19,103.74,104.14,106275.0,101.1612,101.3947,100.9568,101.3461,106275.0
2024-02-02 10:00:00,104.09,104.1,103.7,103.86,126438.0,101.2974,101.3072,100.9179,101.0736,126438.0
2024-02-02 10:10:00,103.86,103.98,103.66,103.86,64898.0,101.0736,101.1904,100.879,101.0736,64898.0
2024-02-02 10:20:00,103.88,104.26,103.84,104.1,134902.0,101.0931,101.4629,101.0541,101.3072,134902.0
2024-02-02 10:30:00,104.12,104.18,103.83,104.17,73078.0,101.3266,101.385,101.0444,101.3753,73078.0
2024-02-02 10:40:00,104.15,104.55,104.15,104.28,125658.0,101.3558,101.7451,101.3558,101.4823,125658.0
2024-02-02 10:50:00,104.26,104.42,104.07,104.32,102921.0,101.4629,101.6186,101.278,101.5213,102921.0
2024-02-02 11:00:00,104.35,104.45,104.22,104.4,76295.0,101.5505,101.6478,101.4239,101.5991,76295.0
2024-02-02 11:10:00,104.41,104.47,104.27,104.41,101832.0,101.6088,101.6672,101.4726,101.6088,101832.0
2024-02-02 11:20:00,104.38,104.6,104.2,104.56,90209.0,101.5796,101.7937,101.4045,101.7548,90209.0
2024-02-02 11:30:00,104.58,104.71,104.42,104.61,85050.0,101.7743,101.9008,101.6186,101.8035,85050.0
2024-02-02 11:40:00,104.62,104.67,104.51,104.63,47283.0,101.8132,101.8619,101.7062,101.8229,47283.0
2024-02-02 11:50:00,104.63,104.72,104.4,104.47,195602.0,101.8229,101.9105,101.5991,101.6672,195602.0
2024-02-02 12:00:00,104.46,104.56,104.31,104.31,82821.0,101.6575,101.7548,101.5115,101.5115,82821.0
2024-02-02 12:10:00,104.31,104.4,104.23,104.37,76675.0,101.5115,101.5991,101.4337,101.5699,76675.0
2024-02-02 12:20:00,104.37,104.66,104.25,104.64,97859.0,101.5699,101.8521,101.4531,101.8327,97859.0
2024-02-02 12:30:00,104.66,104.78,104.59,104.75,54956.0,101.8521,101.9689,101.784,101.9397,54956.0
2024-02-02 12:40:00,104.76,104.76,104.04,104.29,139372.0,101.9495,101.9495,101.2488,101.4921,139372.0
2024-02-02 12:50:00,104.27,104.4,104.03,104.39,50264.0,101.4726,101.5991,101.239,101.5894,50264.0
2024-02-02 13:00:00,104.4,104.53,104.26,104.31,62894.0,101.5991,101.7256,101.4629,101.5115,62894.0
2024-02-02 13:10:00,104.31,104.63,104.3,104.61,75794.0,101.5115,101.8229,101.5018,101.8035,75794.0
2024-02-02 13:20:00,104.6,104.77,104.41,104.46,83843.0,101.7937,101.9592,101.6088,101.6575,83843.0
2024-02-02 13:30:00,104.47,104.61,104.36,104.54,47104.0,101.6672,101.8035,101.5602,101.7354,47104.0
2024-02-02 13:40:00,104.57,104.62,104.37,104.49,34618.0,101.7646,101.8132,101.5699,101.6867,34618.0
2024-02-02 13:50:00,104.48,104.6,104.44,104.54,46731.0,101.677,101.7937,101.638,101.7354,46731.0
2024-02-02 14:00:00,104.54,104.86,104.54,104.86,42668.0,101.7354,102.0468,101.7354,102.0468,42668.0
2024-02-02 14:10:00,104.85,105.15,104.82,105.03,63029.0,102.037,102.329,102.0078,102.2122,63029.0
2024-02-02 14:20:00,105.03,105.07,104.81,104.98,80391.0,102.2122,102.2511,101.9981,102.1636,80391.0
2024-02-02 14:30:00,105.0,105.16,104.91,105.07,124522.0,102.183,102.3387,102.0954,102.2511,124522.0
2024-02-02 14:40:00,105.08,105.16,104.96,105.02,68510.0,102.2609,102.3387,102.1441,102.2025,68510.0
2024-02-02 14:50:00,104.99,105.03,104.8,105.01,56944.0,102.1733,102.2122,101.9884,102.1927,56944.0
2024-02-02 15:00:00,105.01,105.06,104.88,105.06,83446.0,102.1927,102.2414,102.0662,102.2414,83446.0
2024-02-02 15:10:00,105.06,105.19,105.04,105.15,54389.0,102.2414,102.3679,102.2219,102.329,54389.0
2024-02-02 15:20:00,105.14,105.28,104.97,105.27,69288.0,102.3193,102.4555,102.1538,102.4458,69288.0
2024-02-02 15:30:00,105.29,105.29,104.89,104.95,116596.0,102.4652,102.4652,102.076,102.1344,116596.0
2024-02-02 15:40:00,104.92,104.93,104.72,104.85,111079.0,102.1052,102.1149,101.9105,102.037,111079.0
2024-02-02 15:50:00,104.83,105.01,104.67,104.69,230043.0,102.0176,102.1927,101.8619,101.8813,230043.0
2024-02-05 09:30:00,103.6,103.77,102.8,103.09,288564.0,100.8206,100.986,100.042,100.3243,288564.0
2024-02-05 09:40:00,103.06,103.39,102.98,103.33,119446.0,100.2951,100.6162,100.2172,100.5578,119446.0
2024-02-05 09:50:00,103.32,103.32,103.03,103.14,73888.0,100.5481,100.5481,100.2659,100.3729,73888.0
2024-02-05 10:00:00,103.08,103.08,102.44,102.56,96895.0,100.3145,100.3145,99.6917,99.8085,96895.0
2024-02-05 10:10:00,102.56,102.68,102.28,102.39,79057.0,99.8085,99.9253,99.536,99.643,79057.0
2024-02-05 10:20:00,102.39,102.45,102.25,102.39,87747.0,99.643,99.7014,99.5068,99.643,87747.0
2024-02-05 10:30:00,102.42,102.57,102.3,102.37,109287.0,99.6722,99.8182,99.5555,99.6236,109287.0
2024-02-05 10:40:00,102.38,102.42,102.23,102.39,133594.0,99.6333,99.6722,99.4873,99.643,133594.0
2024-02-05 10:50:00,102.4,102.47,102.3,102.43,228512.0,99.6528,99.7209,99.5555,99.682,228512.0
2024-02-05 11:00:00,102.44,102.64,102.36,102.63,67998.0,99.6917,99.8863,99.6138,99.8766,67998.0
2024-02-05 11:10:00,102.64,102.78,102.62,102.74,104208.0,99.8863,100.0226,99.8669,99.9836,104208.0
2024-02-05 11:20:00,102.75,102.76,102.58,102.64,87778.0,99.9934,100.0031,99.8279,99.8863,87778.0
2024-02-05 11:30:00,102.63,102.76,102.63,102.7,46899.0,99.8766,100.0031,99.8766,99.9447,46899.0
2024-02-05 11:40:00,102.69,102.75,102.59,102.71,64696.0,99.935,99.9934,99.8377,99.9545,64696.0
2024-02-05 11:50:00,102.69,102.69,102.54,102.63,116862.0,99.935,99.935,99.789,99.8766,116862.0
2024-02-05 12:00:00,102.63,102.82,102.63,102.79,40593.0,99.8766,100.0615,99.8766,100.0323,40593.0
2024-02-05 12:10:00,102.79,102.95,102.77,102.93,55556.0,100.0323,100.188,100.0128,100.1685,55556.0
2024-02-05 12:20:00,102.92,103.07,102.82,103.06,85828.0,100.1588,100.3048,100.0615,100.2951,85828.0
2024-02-05 12:30:00,103.08,103.26,103.08,103.21,65075.0,100.3145,100.4897,100.3145,100.441,65075.0
2024-02-05 12:40:00,103.22,103.24,103.01,103.03,40002.0,100.4508,100.4702,100.2464,100.2659,40002.0
2024-02-05 12:50:00,103.03,103.14,102.94,103.11,99844.0,100.2659,100.3729,100.1783,100.3437,99844.0
2024-02-05 13:00:00,103.11,103.22,103.02,103.19,75838.0,100.3437,100.4508,100.2561,100.4216,75838.0
2024-02-05 13:10:00,103.2,103.28,103.17,103.26,28074.0,100.4313,100.5092,100.4021,100.4897,28074.0
2024-02-05 13:20:00,103.25,103.26,103.03,103.03,34747.0,100.48,100.4897,100.2659,100.2659,34747.0
2024-02-05 13:30:00,103.04,103.23,103.04,103.21,38957.0,100.2756,100.4605,100.2756,100.441,38957.0
2024-02-05 13:40:00,103.21,103.37,103.14,103.35,49251.0,100.441,100.5967,100.3729,100.5773,49251.0
2024-02-05 13:50:00,103.35,103.36,103.2,103.29,34658.0,100.5773,100.587,100.4313,100.5189,34658.0
2024-02-05 14:00:00,103.29,103.39,103.2,103.34,49288.0,100.5189,100.6162,100.4313,100.5675,49288.0
2024-02-05 14:10:00,103.34,103.34,103.22,103.25,56880.0,100.5675,100.5675,100.4508,100.48,56880.0
2024-02-05 14:20:00,103.24,103.41,103.24,103.39,36507.0,100.4702,100.6357,100.4702,100.6162,36507.0
2024-02-05 14:30:00,103.39,103.52,103.38,103.42,63675.0,100.6162,100.7427,100.6065,100.6454,63675.0
2024-02-05 14:40:00,103.43,103.65,103.42,103.57,71227.0,100.6551,100.8692,100.6454,100.7914,71227.0
2024-02-05 14:50:00,103.57,103.61,103.51,103.57,56649.0,100.7914,100.8303,100.733,100.7914,56649.0
2024-02-05 15:00:00,103.57,103.6,103.31,103.32,132430.0,100.7914,100.8206,100.5384,100.5481,132430.0
2024-02-05 15:10:00,103.32,103.36,103.14,103.29,68303.0,100.5481,100.587,100.3729,100.5189,68303.0
2024-02-05 15:20:00,103.29,103.56,103.25,103.52,70326.0,100.5189,100.7816,100.48,100.7427,70326.0
2024-02-05 15:30:00,103.52,103.64,103.35,103.39,95284.0,100.7427,100.8595,100.5773,100.6162,95284.0
2024-02-05 15:40:00,103.39,103.4,103.15,103.15,125798.0,100.6162,100.6259,100.3826,100.3826,125798.0
2024-02-05 15:50:00,103.16,103.34,102.96,102.98,316155.0,100.3924,100.5675,100.1977,100.2172,316155.0
2024-02-06 09:30:00,102.86,103.31,102.42,103.31,164384.0,100.1004,100.5384,99.6722,100.5384,164384.0
2024-02-06 09:40:00,103.34,103.64,103.32,103.51,133479.0,100.5675,100.8595,100.5481,100.733,133479.0
2024-02-06 09:50:00,103.52,103.75,103.38,103.47,106194.0,100.7427,100.9665,100.6065,100.6941,106194.0
2024-02-06 10:00:00,103.48,103.52,103.18,103.52,108877.0,100.7038,100.7427,100.4118,100.7427,108877.0
2024-02-06 10:10:00,103.5,103.65,103.26,103.65,79877.0,100.7233,100.8692,100.4897,100.8692,79877.0
2024-02-06 10:20:00,103.64,103.66,103.39,103.58,115459.0,100.8595,100.879,100.6162,100.8011,115459.0
2024-02-06 10:30:00,103.58,103.84,103.57,103.74,80861.0,100.8011,101.0541,100.7914,100.9568,80861.0
2024-02-06 10:40:00,103.74,103.75,103.58,103.6,158556.0,100.9568,100.9665,100.8011,100.8206,158556.0
2024-02-06 10:50:00,103.59,103.67,103.45,103.51,111333.0,100.8108,100.8887,100.6746,100.733,111333.0
2024-02-06 11:00:00,103.5,103.51,103.37,103.41,100533.0,100.7233,100.733,100.5967,100.6357,100533.0
2024-02-06 11:10:00,103.42,103.59,103.4,103.59,80607.0,100.6454,100.8108,100.6259,100.8108,80607.0
2024-02-06 11:20:00,103.61,103.74,103.56,103.72,149180.0,100.8303,100.9568,100.7816,100.9374,149180.0
2024-02-06 11:30:00,103.73,103.79,103.58,103.66,64792.0,100.9471,101.0055,100.8011,100.879,64792.0
2024-02-06 11:40:00,103.67,103.71,103.48,103.49,135160.0,100.8887,100.9276,100.7038,100.7135,135160.0
2024-02-06 11:50:00,103.48,103.57,103.41,103.51,171555.0,100.7038,100.7914,100.6357,100.733,171555.0
2024-02-06 12:00:00,103.5,103.62,103.45,103.54,110291.0,100.7233,100.84,100.6746,100.7622,110291.0
2024-02-06 12:10:00,103.55,103.56,103.37,103.48,309181.0,100.7719,100.7816,100.5967,100.7038,309181.0
2024-02-06 12:20:00,103.47,103.68,103.41,103.66,77813.0,100.6941,100.8984,100.6357,100.879,77813.0
2024-02-06 12:30:00,103.68,103.68,103.52,103.55,113494.0,100.8984,100.8984,100.7427,100.7719,113494.0
2024-02-06 12:40:00,103.55,103.57,103.46,103.5,83247.0,100.7719,100.7914,100.6843,100.7233,83247.0
2024-02-06 12:50:00,103.49,103.59,103.42,103.43,75595.0,100.7135,100.8108,100.6454,100.6551,75595.0
2024-02-06 13:00:00,103.44,103.52,103.38,103.46,83984.0,100.6649,100.7427,100.6065,100.6843,83984.0
2024-02-06 13:10:00,103.45,103.45,103.28,103.35,73565.0,100.6746,100.6746,100.5092,100.5773,73565.0
2024-02-06 13:20:00,103.34,103.41,103.28,103.4,140934.0,100.5675,100.6357,100.5092,100.6259,140934.0
2024-02-06 13:30:00,103.39,103.44,103.33,103.43,78576.0,100.6162,100.6649,100.5578,100.6551,78576.0
2024-02-06 13:40:00,103.45,103.67,103.41,103.61,82036.0,100.6746,100.8887,100.6357,100.8303,82036.0
2024-02-06 13:50:00,103.61,103.71,103.57,103.65,117252.0,100.8303,100.9276,100.7914,100.8692,117252.0
2024-02-06 14:00:00,103.67,103.67,103.33,103.36,405181.0,100.8887,100.8887,100.5578,100.587,405181.0
2024-02-06 14:10:00,103.35,103.36,103.2,103.29,97657.0,100.5773,100.587,100.4313,100.5189,97657.0
2024-02-06 14:20:00,103.28,103.38,103.19,103.19,99272.0,100.5092,100.6065,100.4216,100.4216,99272.0
2024-02-06 14:30:00,103.19,103.25,103.12,103.18,91801.0,100.4216,100.48,100.3535,100.4118,91801.0
2024-02-06 14:40:00,103.17,103.36,103.13,103.36,112293.0,100.4021,100.587,100.3632,100.587,112293.0
2024-02-06 14:50:00,103.37,103.46,103.35,103.42,146361.0,100.5967,100.6843,100.5773,100.6454,146361.0
2024-02-06 15:00:00,103.43,103.57,103.41,103.54,140761.0,100.6551,100.7914,100.6357,100.7622,140761.0
2024-02-06 15:10:00,103.56,103.57,103.34,103.37,133362.0,100.7816,100.7914,100.5675,100.5967,133362.0
2024-02-06 15:20:00,103.38,103.48,103.34,103.41,98043.0,100.6065,100.7038,100.5675,100.6357,98043.0
2024-02-06 15:30:00,103.42,103.43,103.28,103.32,114791.0,100.6454,100.6551,100.5092,100.5481,114791.0
2024-02-06 15:40:00,103.33,103.5,103.32,103.49,177326.0,100.5578,100.7233,100.5481,100.7135,177326.0
2024-02-06 15:50:00,103.49,103.65,103.41,103.62,164621.0,100.7135,100.8692,100.6357,100.84,164621.0
2024-02-07 09:30:00,103.85,103.89,103.21,103.27,163967.0,101.0639,101.1028,100.441,100.4994,163967.0
2024-02-07 09:40:00,103.28,103.29,102.8,102.88,112392.0,100.5092,100.5189,100.042,100.1199,112392.0
2024-02-07 09:50:00,102.89,103.0,102.81,102.91,125988.0,100.1296,100.2367,100.0518,100.1491,125988.0
2024-02-07 10:00:00,102.9,103.07,102.83,102.98,58494.0,100.1394,100.3048,100.0712,100.2172,58494.0
2024-02-07 10:10:00,102.98,103.33,102.97,103.27,78224.0,100.2172,100.5578,100.2075,100.4994,78224.0
2024-02-07 10:20:00,103.27,103.53,103.12,103.52,62907.0,100.4994,100.7525,100.3535,100.7427,62907.0
2024-02-07 10:30:00,103.53,103.58,103.2,103.33,174717.0,100.7525,100.8011,100.4313,100.5578,174717.0
2024-02-07 10:40:00,103.34,103.47,103.21,103.42,206720.0,100.5675,100.6941,100.441,100.6454,206720.0
2024-02-07 10:50:00,103.42,103.48,103.27,103.28,222787.0,100.6454,100.7038,100.4994,100.5092,222787.0
2024-02-07 11:00:00,103.28,103.41,103.17,103.39,131745.0,100.5092,100.6357,100.4021,100.6162,131745.0
2024-02-07 11:10:00,103.41,103.54,103.38,103.44,119554.0,100.6357,100.7622,100.6065,100.6649,119554.0
2024-02-07 11:20:00,103.45,103.45,103.22,103.25,124769.0,100.6746,100.6746,100.4508,100.48,124769.0
2024-02-07 11:30:00,103.28,103.34,103.23,103.31,132356.0,100.5092,100.5675,100.4605,100.5384,132356.0
2024-02-07 11:40:00,103.32,103.36,103.14,103.16,957800.0,100.5481,100.587,100.3729,100.3924,957800.0
2024-02-07 11:50:00,103.16,103.3,103.13,103.25,102274.0,100.3924,100.5286,100.3632,100.48,102274.0
2024-02-07 12:00:00,103.25,103.28,103.08,103.18,112518.0,100.48,100.5092,100.3145,100.4118,112518.0
2024-02-07 12:10:00,103.17,103.21,103.0,103.18,100147.0,100.4021,100.441,100.2367,100.4118,100147.0
2024-02-07 12:20:00,103.18,103.23,103.09,103.23,156607.0,100.4118,100.4605,100.3243,100.4605,156607.0
2024-02-07 12:30:00,103.22,103.29,103.17,103.25,119066.0,100.4508,100.5189,100.4021,100.48,119066.0
2024-02-07 12:40:00,103.25,103.25,103.11,103.16,104241.0,100.48,100.48,100.3437,100.3924,104241.0
2024-02-07 12:50:00,103.16,103.37,103.13,103.37,100728.0,100.3924,100.5967,100.3632,100.5967,100728.0
2024-02-07 13:00:00,103.37,103.65,103.28,103.52,192350.0,100.5967,100.8692,100.5092,100.7427,192350.0
2024-02-07 13:10:00,103.52,103.61,103.41,103.52,99428.0,100.7427,100.8303,100.6357,100.7427,99428.0
2024-02-07 13:20:00,103.52,103.73,103.51,103.73,107641.0,100.7427,100.9471,100.733,100.9471,107641.0
2024-02-07 13:30:00,103.75,103.79,103.63,103.69,92995.0,100.9665,101.0055,100.8498,100.9082,92995.0
2024-02-07 13:40:00,103.69,103.71,103.49,103.58,96817.0,100.9082,100.9276,100.7135,100.8011,96817.0
2024-02-07 13:50:00,103.58,103.75,103.58,103.68,99435.0,100.8011,100.9665,100.8011,100.8984,99435.0
2024-02-07 14:00:00,103.69,103.8,103.69,103.78,72457.0,100.9082,101.0152,100.9082,100.9957,72457.0
2024-02-07 14:10:00,103.78,103.78,103.59,103.6,61274.0,100.9957,100.9957,100.8108,100.8206,61274.0
2024-02-07 14:20:00,103.61,103.7,103.6,103.65,75473.0,100.8303,100.9179,100.8206,100.8692,75473.0
2024-02-07 14:30:00,103.66,103.68,103.58,103.66,77590.0,100.879,100.8984,100.8011,100.879,77590.0
2024-02-07 14:40:00,103.66,103.76,103.63,103.67,110246.0,100.879,100.9763,100.8498,100.8887,110246.0
2024-02-07 14:50:00,103.67,103.7,103.61,103.7,91774.0,100.8887,100.9179,100.8303,100.9179,91774.0
2024-02-07 15:00:00,103.68,103.69,103.59,103.64,101960.0,100.8984,100.9082,100.8108,100.8595,101960.0
2024-02-07 15:10:00,103.65,103.67,103.47,103.55,95316.0,100.8692,100.8887,100.6941,100.7719,95316.0
2024-02-07 15:20:00,103.55,103.56,103.46,103.5,104973.0,100.7719,100.7816,100.6843,100.7233,104973.0
2024-02-07 15:30:00,103.5,103.52,103.38,103.43,125448.0,100.7233,100.7427,100.6065,100.6551,125448.0
2024-02-07 15:40:00,103.44,103.47,103.29,103.33,218605.0,100.6649,100.6941,100.5189,100.5578,218605.0
2024-02-07 15:50:00,103.32,103.4,103.22,103.37,201044.0,100.5481,100.6259,100.4508,100.5967,201044.0
2024-02-08 09:30:00,103.29,103.49,103.04,103.06,82699.0,100.5189,100.7135,100.2756,100.2951,82699.0
2024-02-08 09:40:00,103.06,103.32,102.94,103.21,70446.0,100.2951,100.5481,100.1783,100.441,70446.0
2024-02-08 09:50:00,103.25,103.64,103.24,103.62,74585.0,100.48,100.8595,100.4702,100.84,74585.0
2024-02-08 10:00:00,103.61,103.97,103.58,103.91,49115.0,100.8303,101.1806,100.8011,101.1223,49115.0
2024-02-08 10:10:00,103.91,104.03,103.81,103.99,50124.0,101.1223,101.239,101.0249,101.2001,50124.0
2024-02-08 10:20:00,103.97,104.0,103.74,103.93,40448.0,101.1806,101.2098,100.9568,101.1417,40448.0
2024-02-08 10:30:00,103.94,104.22,103.93,104.09,122825.0,101.1515,101.4239,101.1417,101.2974,122825.0
2024-02-08 10:40:00,104.1,104.1,103.89,103.99,135346.0,101.3072,101.3072,101.1028,101.2001,135346.0
2024-02-08 10:50:00,103.97,104.08,103.85,104.07,117541.0,101.1806,101.2877,101.0639,101.278,117541.0
2024-02-08 11:00:00,104.08,104.1,103.92,104.03,93809.0,101.2877,101.3072,101.132,101.239,93809.0
2024-02-08 11:10:00,104.04,104.11,103.99,104.03,61329.0,101.2488,101.3169,101.2001,101.239,61329.0
2024-02-08 11:20:00,104.01,104.11,103.72,103.75,75003.0,101.2196,101.3169,100.9374,100.9665,75003.0
2024-02-08 11:30:00,103.74,103.86,103.68,103.86,54829.0,100.9568,101.0736,100.8984,101.0736,54829.0
2024-02-08 11:40:00,103.85,103.91,103.82,103.88,137504.0,101.0639,101.1223,101.0347,101.0931,137504.0
2024-02-08 11:50:00,103.88,104.05,103.88,104.03,45231.0,101.0931,101.2585,101.0931,101.239,45231.0
2024-02-08 12:00:00,104.04,104.06,103.92,103.98,20519.0,101.2488,101.2682,101.132,101.1904,20519.0
2024-02-08 12:10:00,103.99,104.16,103.99,104.15,26132.0,101.2001,101.3655,101.2001,101.3558,26132.0
2024-02-08 12:20:00,104.15,104.15,104.01,104.08,56877.0,101.3558,101.3558,101.2196,101.2877,56877.0
2024-02-08 12:30:00,104.07,104.09,104.0,104.08,23668.0,101.278,101.2974,101.2098,101.2877,23668.0
2024-02-08 12:40:00,104.09,104.1,103.95,103.96,32705.0,101.2974,101.3072,101.1612,101.1709,32705.0
2024-02-08 12:50:00,103.95,104.03,103.93,104.02,96604.0,101.1612,101.239,101.1417,101.2293,96604.0
2024-02-08 13:00:00,104.04,104.35,104.03,104.22,164406.0,101.2488,101.5505,101.239,101.4239,164406.0
2024-02-08 13:10:00,104.22,104.25,104.16,104.2,89914.0,101.4239,101.4531,101.3655,101.4045,89914.0
2024-02-08 13:20:00,104.2,104.28,104.14,104.27,94519.0,101.4045,101.4823,101.3461,101.4726,94519.0
2024-02-08 13:30:00,104.29,104.57,104.27,104.55,360838.0,101.4921,101.7646,101.4726,101.7451,360838.0
2024-02-08 13:40:00,104.56,104.64,104.44,104.64,530361.0,101.7548,101.8327,101.638,101.8327,530361.0
2024-02-08 13:50:00,104.63,104.64,104.54,104.64,105557.0,101.8229,101.8327,101.7354,101.8327,105557.0
2024-02-08 14:00:00,104.64,104.68,104.55,104.67,81715.0,101.8327,101.8716,101.7451,101.8619,81715.0
2024-02-08 14:10:00,104.66,104.77,104.65,104.69,67147.0,101.8521,101.9592,101.8424,101.8813,67147.0
2024-02-08 14:20:00,104.7,104.72,104.63,104.66,58204.0,101.8911,101.9105,101.8229,101.8521,58204.0
2024-02-08 14:30:00,104.66,104.68,104.46,104.58,61479.0,101.8521,101.8716,101.6575,101.7743,61479.0
2024-02-08 14:40:00,104.58,104.66,104.55,104.63,72766.0,101.7743,101.8521,101.7451,101.8229,72766.0
2024-02-08 14:50:00,104.63,104.69,104.62,104.65,29486.0,101.8229,101.8813,101.8132,101.8424,29486.0
2024-02-08 15:00:00,104.66,104.73,104.57,104.57,68813.0,101.8521,101.9203,101.7646,101.7646,68813.0
2024-02-08 15:10:00,104.58,104.75,104.57,104.68,54730.0,101.7743,101.9397,101.7646,101.8716,54730.0
2024-02-08 15:20:00,104.68,104.72,104.61,104.65,77197.0,101.8716,101.9105,101.8035,101.8424,77197.0
2024-02-08 15:30:00,104.65,104.68,104.54,104.55,91327.0,101.8424,101.8716,101.7354,101.7451,91327.0
2024-02-08 15:40:00,104.55,104.7,104.54,104.61,87153.0,101.7451,101.8911,101.7354,101.8035,87153.0
2024-02-08 15:50:00,104.63,104.81,104.59,104.76,189629.0,101.8229,101.9981,101.784,101.9495,189629.0
2024-02-09 09:30:00,104.94,105.11,104.6,104.84,309210.0,102.1246,102.2901,101.7937,102.0273,309210.0
2024-02-09 09:40:00,104.85,104.99,104.63,104.67,110193.0,102.037,102.1733,101.8229,101.8619,110193.0
2024-02-09 09:50:00,104.67,104.8,104.38,104.79,150616.0,101.8619,101.9884,101.5796,101.9786,150616.0
2024-02-09 10:00:00,104.79,104.98,104.57,104.89,146654.0,101.9786,102.1636,101.7646,102.076,146654.0
2024-02-09 10:10:00,104.85,104.85,104.5,104.51,92258.0,102.037,102.037,101.6964,101.7062,92258.0
2024-02-09 10:20:00,104.46,104.66,104.41,104.65,59736.0,101.6575,101.8521,101.6088,101.8424,59736.0
2024-02-09 10:30:00,104.63,104.84,104.59,104.81,101563.0,101.8229,102.0273,101.784,101.9981,101563.0
2024-02-09 10:40:00,104.82,104.93,104.7,104.87,49595.0,102.0078,102.1149,101.8911,102.0565,49595.0
2024-02-09 10:50:00,104.9,104.97,104.84,104.92,33962.0,102.0857,102.1538,102.0273,102.1052,33962.0
2024-02-09 11:00:00,104.9,105.03,104.83,104.98,40263.0,102.0857,102.2122,102.0176,102.1636,40263.0
2024-02-09 11:10:00,104.98,105.02,104.81,104.87,47795.0,102.1636,102.2025,101.9981,102.0565,47795.0
2024-02-09 11:20:00,104.84,104.87,104.65,104.79,66255.0,102.0273,102.0565,101.8424,101.9786,66255.0
2024-02-09 11:30:00,104.78,104.83,104.67,104.71,41706.0,101.9689,102.0176,101.8619,101.9008,41706.0
2024-02-09 11:40:00,104.74,104.9,104.73,104.9,79607.0,101.93,102.0857,101.9203,102.0857,79607.0
2024-02-09 11:50:00,104.9,104.99,104.86,104.95,69169.0,102.0857,102.1733,102.0468,102.1344,69169.0
2024-02-09 12:00:00,104.96,105.08,104.93,105.06,46993.0,102.1441,102.2609,102.1149,102.2414,46993.0
2024-02-09 12:10:00,105.06,105.18,105.04,105.15,24254.0,102.2414,102.3582,102.2219,102.329,24254.0
2024-02-09 12:20:00,105.15,105.4,105.15,105.4,45616.0,102.329,102.5723,102.329,102.5723,45616.0
2024-02-09 12:30:00,105.41,105.45,105.28,105.29,65134.0,102.582,102.6209,102.4555,102.4652,65134.0
2024-02-09 12:40:00,105.31,105.56,105.31,105.51,53614.0,102.4847,102.728,102.4847,102.6793,53614.0
2024-02-09 12:50:00,105.52,105.66,105.44,105.64,52302.0,102.6891,102.8253,102.6112,102.8058,52302.0
2024-02-09 13:00:00,105.64,105.8,105.62,105.72,53827.0,102.8058,102.9616,102.7864,102.8837,53827.0
2024-02-09 13:10:00,105.72,105.91,105.72,105.91,55877.0,102.8837,103.0686,102.8837,103.0686,55877.0
2024-02-09 13:20:00,105.91,106.05,105.91,106.04,85459.0,103.0686,103.2048,103.0686,103.1951,85459.0
2024-02-09 13:30:00,106.04,106.07,105.87,105.93,54419.0,103.1951,103.2243,103.0297,103.0881,54419.0
2024-02-09 13:40:00,105.92,105.94,105.85,105.89,48012.0,103.0783,103.0978,103.0102,103.0491,48012.0
2024-02-09 13:50:00,105.89,105.91,105.82,105.87,81384.0,103.0491,103.0686,102.981,103.0297,81384.0
2024-02-09 14:00:00,105.86,105.98,105.85,105.89,68967.0,103.0199,103.1367,103.0102,103.0491,68967.0
2024-02-09 14:10:00,105.9,106.03,105.89,106.01,53227.0,103.0589,103.1854,103.0491,103.1659,53227.0
2024-02-09 14:20:00,106.01,106.04,105.94,105.96,61586.0,103.1659,103.1951,103.0978,103.1173,61586.0
2024-02-09 14:30:00,105.97,106.01,105.92,105.98,46089.0,103.127,103.1659,103.0783,103.1367,46089.0
2024-02-09 14:40:00,105.98,106.05,105.93,105.94,60030.0,103.1367,103.2048,103.0881,103.0978,60030.0
2024-02-09 14:50:00,105.94,105.94,105.69,105.72,53611.0,103.0978,103.0978,102.8545,102.8837,53611.0
2024-02-09 15:00:00,105.72,105.72,105.58,105.68,61411.0,102.8837,102.8837,102.7475,102.8448,61411.0
2024-02-09 15:10:00,105.68,105.93,105.68,105.89,62007.0,102.8448,103.0881,102.8448,103.0491,62007.0
2024-02-09 15:20:00,105.88,106.0,105.86,106.0,45157.0,103.0394,103.1562,103.0199,103.1562,45157.0
2024-02-09 15:30:00,106.0,106.07,105.91,106.02,111136.0,103.1562,103.2243,103.0686,103.1756,111136.0
2024-02-09 15:40:00,106.02,106.06,105.97,105.97,123300.0,103.1756,103.2146,103.127,103.127,123300.0
2024-02-09 15:50:00,105.97,106.02,105.87,106.0,240593.0,103.127,103.1756,103.0297,103.1562,240593.0
2024-02-12 09:30:00,106.23,107.0,106.2,106.8,185068.0,103.38,104.1294,103.3508,103.9347,185068.0
2024-02-12 09:40:00,106.8,106.97,106.75,106.86,292468.0,103.9347,104.1002,103.8861,103.9931,292468.0
2024-02-12 09:50:00,106.86,107.28,106.85,107.24,79803.0,103.9931,104.4018,103.9834,104.3629,79803.0
2024-02-12 10:00:00,107.27,107.35,106.97,107.08,104492.0,104.3921,104.47,104.1002,104.2072,104492.0
2024-02-12 10:10:00,107.1,107.1,106.77,106.98,47075.0,104.2267,104.2267,103.9055,104.1099,47075.0
2024-02-12 10:20:00,106.97,107.31,106.95,107.2,53617.0,104.1002,104.431,104.0807,104.324,53617.0
2024-02-12 10:30:00,107.21,107.47,107.2,107.42,57540.0,104.3337,104.5867,104.324,104.5381,57540.0
2024-02-12 10:40:00,107.43,107.53,107.31,107.47,112850.0,104.5478,104.6451,104.431,104.5867,112850.0
2024-02-12 10:50:00,107.47,107.59,107.38,107.42,59683.0,104.5867,104.7035,104.4992,104.5381,59683.0
2024-02-12 11:00:00,107.42,107.61,107.39,107.59,50054.0,104.5381,104.723,104.5089,104.7035,50054.0
2024-02-12 11:10:00,107.6,107.68,107.51,107.64,69161.0,104.7133,104.7911,104.6257,104.7522,69161.0
2024-02-12 11:20:00,107.62,107.79,107.59,107.7,101227.0,104.7327,104.8982,104.7035,104.8106,101227.0
2024-02-12 11:30:00,107.71,108.02,107.69,107.8,81906.0,104.8203,105.122,104.8008,104.9079,81906.0
2024-02-12 11:40:00,107.8,107.89,107.77,107.83,88293.0,104.9079,104.9955,104.8787,104.9371,88293.0
2024-02-12 11:50:00,107.83,107.97,107.82,107.96,54576.0,104.9371,105.0733,104.9274,105.0636,54576.0
2024-02-12 12:00:00,107.95,107.98,107.79,107.9,55044.0,105.0539,105.0831,104.8982,105.0052,55044.0
2024-02-12 12:10:00,107.9,108.0,107.85,107.96,66235.0,105.0052,105.1025,104.9566,105.0636,66235.0
2024-02-12 12:20:00,107.94,107.95,107.76,107.85,83218.0,105.0441,105.0539,104.869,104.9566,83218.0
2024-02-12 12:30:00,107.84,107.9,107.76,107.79,26698.0,104.9468,105.0052,104.869,104.8982,26698.0
2024-02-12 12:40:00,107.78,107.98,107.76,107.97,26381.0,104.8884,105.0831,104.869,105.0733,26381.0
2024-02-12 12:50:00,107.96,108.11,107.94,108.11,39573.0,105.0636,105.2096,105.0441,105.2096,39573.0
2024-02-12 13:00:00,108.11,108.17,108.03,108.1,63568.0,105.2096,105.268,105.1317,105.1998,63568.0
2024-02-12 13:10:00,108.14,108.2,108.12,108.19,35661.0,105.2388,105.2972,105.2193,105.2874,35661.0
2024-02-12 13:20:00,108.21,108.21,108.01,108.05,64878.0,105.3069,105.3069,105.1123,105.1512,64878.0
2024-02-12 13:30:00,108.02,108.21,107.98,108.01,333504.0,105.122,105.3069,105.0831,105.1123,333504.0
2024-02-12 13:40:00,108.02,108.2,107.97,108.13,71387.0,105.122,105.2972,105.0733,105.229,71387.0
2024-02-12 13:50:00,108.14,108.2,108.08,108.16,57392.0,105.2388,105.2972,105.1804,105.2582,57392.0
2024-02-12 14:00:00,108.13,108.21,108.11,108.19,51704.0,105.229,105.3069,105.2096,105.2874,51704.0
2024-02-12 14:10:00,108.19,108.24,107.74,107.74,83376.0,105.2874,105.3361,104.8495,104.8495,83376.0
2024-02-12 14:20:00,107.73,108.05,107.69,108.05,82299.0,104.8398,105.1512,104.8008,105.1512,82299.0
2024-02-12 14:30:00,108.05,108.12,107.92,108.05,36472.0,105.1512,105.2193,105.0247,105.1512,36472.0
2024-02-12 14:40:00,108.06,108.16,108.0,108.03,104496.0,105.1609,105.2582,105.1025,105.1317,104496.0
2024-02-12 14:50:00,108.02,108.07,107.93,108.06,88476.0,105.122,105.1707,105.0344,105.1609,88476.0
2024-02-12 15:00:00,108.07,108.22,108.05,108.1,73363.0,105.1707,105.3166,105.1512,105.1998,73363.0
2024-02-12 15:10:00,108.09,108.17,108.01,108.08,52289.0,105.1901,105.268,105.1123,105.1804,52289.0
2024-02-12 15:20:00,108.07,108.08,107.95,108.0,210944.0,105.1707,105.1804,105.0539,105.1025,210944.0
2024-02-12 15:30:00,108.01,108.15,107.93,108.13,165038.0,105.1123,105.2485,105.0344,105.229,165038.0
2024-02-12 15:40:00,108.13,108.26,108.08,108.16,136999.0,105.229,105.3556,105.1804,105.2582,136999.0
2024-02-12 15:50:00,108.16,108.24,107.88,107.88,289560.0,105.2582,105.3361,104.9857,104.9857,289560.0
2024-02-13 09:30:00,104.66,105.15,104.15,105.0,296340.0,101.8521,102.329,101.3558,102.183,296340.0
2024-02-13 09:40:00,105.0,105.06,104.53,104.54,87202.0,102.183,102.2414,101.7256,101.7354,87202.0
2024-02-13 09:50:00,104.62,104.63,104.2,104.27,69193.0,101.8132,101.8229,101.4045,101.4726,69193.0
2024-02-13 10:00:00,104.25,104.33,103.94,103.96,221454.0,101.4531,101.531,101.1515,101.1709,221454.0
2024-02-13 10:10:00,103.96,104.08,103.63,104.02,223493.0,101.1709,101.2877,100.8498,101.2293,223493.0
2024-02-13 10:20:00,104.03,104.52,103.96,104.51,155927.0,101.239,101.7159,101.1709,101.7062,155927.0
2024-02-13 10:30:00,104.51,104.54,104.32,104.54,156983.0,101.7062,101.7354,101.5213,101.7354,156983.0
2024-02-13 10:40:00,104.53,104.84,104.39,104.76,79038.0,101.7256,102.0273,101.5894,101.9495,79038.0
2024-02-13 10:50:00,104.75,105.01,104.72,104.85,130072.0,101.9397,102.1927,101.9105,102.037,130072.0
2024-02-13 11:00:00,104.85,105.34,104.85,105.33,118454.0,102.037,102.5139,102.037,102.5042,118454.0
2024-02-13 11:10:00,105.34,105.6,105.18,105.22,94487.0,102.5139,102.7669,102.3582,102.3971,94487.0
2024-02-13 11:20:00,105.22,105.39,105.18,105.23,124613.0,102.3971,102.5626,102.3582,102.4068,124613.0
2024-02-13 11:30:00,105.23,105.38,105.11,105.33,95053.0,102.4068,102.5528,102.2901,102.5042,95053.0
2024-02-13 11:40:00,105.34,105.39,105.22,105.35,83717.0,102.5139,102.5626,102.3971,102.5236,83717.0
2024-02-13 11:50:00,105.36,105.39,104.98,105.13,77835.0,102.5334,102.5626,102.1636,102.3095,77835.0
2024-02-13 12:00:00,105.1,105.16,104.93,105.11,54694.0,102.2803,102.3387,102.1149,102.2901,54694.0
2024-02-13 12:10:00,105.12,105.12,104.93,104.97,38363.0,102.2998,102.2998,102.1149,102.1538,38363.0
2024-02-13 12:20:00,104.95,104.96,104.72,104.78,40804.0,102.1344,102.1441,101.9105,101.9689,40804.0
2024-02-13 12:30:00,104.77,105.02,104.7,105.02,57589.0,101.9592,102.2025,101.8911,102.2025,57589.0
2024-02-13 12:40:00,105.01,105.01,104.78,104.83,38397.0,102.1927,102.1927,101.9689,102.0176,38397.0
2024-02-13 12:50:00,104.82,104.9,104.69,104.84,68733.0,102.0078,102.0857,101.8813,102.0273,68733.0
2024-02-13 13:00:00,104.8,104.81,104.62,104.62,79487.0,101.9884,101.9981,101.8132,101.8132,79487.0
2024-02-13 13:10:00,104.61,104.71,104.5,104.7,85470.0,101.8035,101.9008,101.6964,101.8911,85470.0
2024-02-13 13:20:00,104.7,104.71,104.55,104.64,63978.0,101.8911,101.9008,101.7451,101.8327,63978.0
2024-02-13 13:30:00,104.64,104.65,104.51,104.61,25674.0,101.8327,101.8424,101.7062,101.8035,25674.0
2024-02-13 13:40:00,104.62,104.63,104.5,104.53,54862.0,101.8132,101.8229,101.6964,101.7256,54862.0
2024-02-13 13:50:00,104.55,104.56,104.25,104.39,121266.0,101.7451,101.7548,101.4531,101.5894,121266.0
2024-02-13 14:00:00,104.39,104.39,104.12,104.17,91238.0,101.5894,101.5894,101.3266,101.3753,91238.0
2024-02-13 14:10:00,104.18,104.18,103.94,104.1,155575.0,101.385,101.385,101.1515,101.3072,155575.0
2024-02-13 14:20:00,104.11,104.12,103.86,104.05,105013.0,101.3169,101.3266,101.0736,101.2585,105013.0
2024-02-13 14:30:00,104.02,104.22,103.97,104.15,237975.0,101.2293,101.4239,101.1806,101.3558,237975.0
2024-02-13 14:40:00,104.15,104.18,103.66,103.66,121995.0,101.3558,101.385,100.879,100.879,121995.0
2024-02-13 14:50:00,103.65,103.7,103.44,103.53,224282.0,100.8692,100.9179,100.6649,100.7525,224282.0
2024-02-13 15:00:00,103.51,103.57,103.32,103.49,170519.0,100.733,100.7914,100.5481,100.7135,170519.0
2024-02-13 15:10:00,103.5,103.57,103.24,103.29,265546.0,100.7233,100.7914,100.4702,100.5189,265546.0
2024-02-13 15:20:00,103.28,103.42,103.13,103.4,159349.0,100.5092,100.6454,100.3632,100.6259,159349.0
2024-02-13 15:30:00,103.41,103.64,103.34,103.49,140676.0,100.6357,100.8595,100.5675,100.7135,140676.0
2024-02-13 15:40:00,103.47,103.77,103.46,103.75,275821.0,100.6941,100.986,100.6843,100.9665,275821.0
2024-02-13 15:50:00,103.76,104.01,103.42,103.98,495016.0,100.9763,101.2196,100.6454,101.1904,495016.0
2024-02-14 09:30:00,105.32,105.54,104.86,104.92,149128.0,102.4944,102.7085,102.0468,102.1052,149128.0
2024-02-14 09:40:00,104.88,105.14,104.8,104.87,80548.0,102.0662,102.3193,101.9884,102.0565,80548.0
2024-02-14 09:50:00,104.92,105.2,104.88,105.13,55849.0,102.1052,102.3776,102.0662,102.3095,55849.0
2024-02-14 10:00:00,105.17,105.2,104.79,104.9,109603.0,102.3485,102.3776,101.9786,102.0857,109603.0
2024-02-14 10:10:00,104.9,105.13,104.83,105.13,61429.0,102.0857,102.3095,102.0176,102.3095,61429.0
2024-02-14 10:20:00,105.13,105.27,105.05,105.08,45099.0,102.3095,102.4458,102.2317,102.2609,45099.0
2024-02-14 10:30:00,105.09,105.16,104.8,104.82,41456.0,102.2706,102.3387,101.9884,102.0078,41456.0
2024-02-14 10:40:00,104.84,104.84,104.59,104.78,51920.0,102.0273,102.0273,101.784,101.9689,51920.0
2024-02-14 10:50:00,104.8,104.84,104.57,104.61,38005.0,101.9884,102.0273,101.7646,101.8035,38005.0
2024-02-14 11:00:00,104.6,104.76,104.35,104.68,73338.0,101.7937,101.9495,101.5505,101.8716,73338.0
2024-02-14 11:10:00,104.68,104.91,104.66,104.87,30211.0,101.8716,102.0954,101.8521,102.0565,30211.0
2024-02-14 11:20:00,104.87,105.0,104.72,104.95,119464.0,102.0565,102.183,101.9105,102.1344,119464.0
2024-02-14 11:30:00,104.98,105.11,104.92,105.05,54790.0,102.1636,102.2901,102.1052,102.2317,54790.0
2024-02-14 11:40:00,105.05,105.06,104.88,105.0,58126.0,102.2317,102.2414,102.0662,102.183,58126.0
2024-02-14 11:50:00,105.02,105.06,104.74,104.76,78626.0,102.2025,102.2414,101.93,101.9495,78626.0
2024-02-14 12:00:00,104.75,104.75,104.45,104.56,168477.0,101.9397,101.9397,101.6478,101.7548,168477.0
2024-02-14 12:10:00,104.61,104.97,104.61,104.92,32083.0,101.8035,102.1538,101.8035,102.1052,32083.0
2024-02-14 12:20:00,104.91,105.11,104.89,105.11,69705.0,102.0954,102.2901,102.076,102.2901,69705.0
2024-02-14 12:30:00,105.11,105.13,104.96,105.06,37156.0,102.2901,102.3095,102.1441,102.2414,37156.0
2024-02-14 12:40:00,105.05,105.16,105.01,105.16,52646.0,102.2317,102.3387,102.1927,102.3387,52646.0
2024-02-14 12:50:00,105.16,105.25,105.14,105.19,60790.0,102.3387,102.4263,102.3193,102.3679,60790.0
2024-02-14 13:00:00,105.23,105.39,105.18,105.22,80177.0,102.4068,102.5626,102.3582,102.3971,80177.0
2024-02-14 13:10:00,105.2,105.27,105.02,105.16,49836.0,102.3776,102.4458,102.2025,102.3387,49836.0
2024-02-14 13:20:00,105.15,105.29,105.14,105.26,39846.0,102.329,102.4652,102.3193,102.436,39846.0
2024-02-14 13:30:00,105.26,105.62,105.26,105.61,52207.0,102.436,102.7864,102.436,102.7766,52207.0
2024-02-14 13:40:00,105.62,105.64,105.49,105.63,51239.0,102.7864,102.8058,102.6599,102.7961,51239.0
2024-02-14 13:50:00,105.64,105.65,105.48,105.58,58110.0,102.8058,102.8156,102.6501,102.7475,58110.0
2024-02-14 14:00:00,105.57,105.58,105.2,105.29,70551.0,102.7377,102.7475,102.3776,102.4652,70551.0
2024-02-14 14:10:00,105.29,105.65,105.29,105.56,215941.0,102.4652,102.8156,102.4652,102.728,215941.0
2024-02-14 14:20:00,105.57,105.77,105.57,105.72,50321.0,102.7377,102.9324,102.7377,102.8837,50321.0
2024-02-14 14:30:00,105.73,105.9,105.61,105.75,161296.0,102.8934,103.0589,102.7766,102.9129,161296.0
2024-02-14 14:40:00,105.75,105.91,105.74,105.86,57714.0,102.9129,103.0686,102.9032,103.0199,57714.0
2024-02-14 14:50:00,105.86,105.98,105.78,105.98,76287.0,103.0199,103.1367,102.9421,103.1367,76287.0
2024-02-14 15:00:00,105.99,106.08,105.92,106.0,272136.0,103.1465,103.234,103.0783,103.1562,272136.0
2024-02-14 15:10:00,105.99,106.11,105.93,106.02,228941.0,103.1465,103.2632,103.0881,103.1756,228941.0
2024-02-14 15:20:00,106.03,106.26,106.01,106.18,158605.0,103.1854,103.4092,103.1659,103.3314,158605.0
2024-02-14 15:30:00,106.17,106.17,106.0,106.14,90075.0,103.3216,103.3216,103.1562,103.2924,90075.0
2024-02-14 15:40:00,106.14,106.18,105.98,106.02,163881.0,103.2924,103.3314,103.1367,103.1756,163881.0
2024-02-14 15:50:00,106.01,106.11,105.94,105.96,229531.0,103.1659,103.2632,103.0978,103.1173,229531.0
2024-02-15 09:30:00,106.75,107.57,106.7,107.51,101368.0,103.8861,104.6841,103.8374,104.6257,101368.0
2024-02-15 09:40:00,107.53,107.8,107.46,107.55,60543.0,104.6451,104.9079,104.577,104.6646,60543.0
2024-02-15 09:50:00,107.54,107.62,107.25,107.27,214640.0,104.6549,104.7327,104.3726,104.3921,214640.0
2024-02-15 10:00:00,107.27,107.59,107.27,107.59,87006.0,104.3921,104.7035,104.3921,104.7035,87006.0
2024-02-15 10:10:00,107.63,107.7,107.33,107.65,53739.0,104.7425,104.8106,104.4505,104.7619,53739.0
2024-02-15 10:20:00,107.7,107.84,107.47,107.47,87227.0,104.8106,104.9468,104.5867,104.5867,87227.0
2024-02-15 10:30:00,107.5,107.54,107.3,107.41,64562.0,104.6159,104.6549,104.4213,104.5284,64562.0
2024-02-15 10:40:00,107.39,107.43,107.2,107.3,226436.0,104.5089,104.5478,104.324,104.4213,226436.0
2024-02-15 10:50:00,107.29,107.35,107.18,107.2,62505.0,104.4116,104.47,104.3045,104.324,62505.0
2024-02-15 11:00:00,107.2,107.28,106.93,107.0,72311.0,104.324,104.4018,104.0612,104.1294,72311.0
2024-02-15 11:10:00,106.98,107.25,106.97,107.15,101002.0,104.1099,104.3726,104.1002,104.2753,101002.0
2024-02-15 11:20:00,107.14,107.36,107.11,107.29,101342.0,104.2656,104.4797,104.2364,104.4116,101342.0
2024-02-15 11:30:00,107.28,107.49,107.22,107.45,80885.0,104.4018,104.6062,104.3435,104.5673,80885.0
2024-02-15 11:40:00,107.46,107.53,107.37,107.48,41290.0,104.577,104.6451,104.4894,104.5965,41290.0
2024-02-15 11:50:00,107.48,107.48,107.32,107.44,71924.0,104.5965,104.5965,104.4408,104.5576,71924.0
2024-02-15 12:00:00,107.43,107.61,107.41,107.6,125004.0,104.5478,104.723,104.5284,104.7133,125004.0
2024-02-15 12:10:00,107.6,107.78,107.59,107.77,59586.0,104.7133,104.8884,104.7035,104.8787,59586.0
2024-02-15 12:20:00,107.76,107.76,107.62,107.7,48815.0,104.869,104.869,104.7327,104.8106,48815.0
2024-02-15 12:30:00,107.71,107.72,107.59,107.61,82042.0,104.8203,104.83,104.7035,104.723,82042.0
2024-02-15 12:40:00,107.62,107.65,107.5,107.54,126853.0,104.7327,104.7619,104.6159,104.6549,126853.0
2024-02-15 12:50:00,107.55,107.65,107.52,107.53,83524.0,104.6646,104.7619,104.6354,104.6451,83524.0
2024-02-15 13:00:00,107.52,107.76,107.47,107.72,76669.0,104.6354,104.869,104.5867,104.83,76669.0
2024-02-15 13:10:00,107.73,107.95,107.72,107.94,153031.0,104.8398,105.0539,104.83,105.0441,153031.0
2024-02-15 13:20:00,107.95,108.06,107.93,108.06,122921.0,105.0539,105.1609,105.0344,105.1609,122921.0
2024-02-15 13:30:00,108.06,108.18,108.02,108.17,51131.0,105.1609,105.2777,105.122,105.268,51131.0
2024-02-15 13:40:00,108.18,108.34,108.1,108.33,91245.0,105.2777,105.4334,105.1998,105.4237,91245.0
2024-02-15 13:50:00,108.34,108.43,108.22,108.37,115205.0,105.4334,105.521,105.3166,105.4626,115205.0
2024-02-15 14:00:00,108.38,108.62,108.33,108.57,99864.0,105.4723,105.7059,105.4237,105.6572,99864.0
2024-02-15 14:10:00,108.58,108.61,108.41,108.59,84877.0,105.667,105.6962,105.5015,105.6767,84877.0
2024-02-15 14:20:00,108.59,108.68,108.52,108.67,95801.0,105.6767,105.7643,105.6086,105.7546,95801.0
2024-02-15 14:30:00,108.68,108.78,108.62,108.63,95144.0,105.7643,105.8616,105.7059,105.7156,95144.0
2024-02-15 14:40:00,108.62,108.68,108.52,108.65,52984.0,105.7059,105.7643,105.6086,105.7351,52984.0
2024-02-15 14:50:00,108.66,108.72,108.54,108.67,77931.0,105.7448,105.8032,105.628,105.7546,77931.0
2024-02-15 15:00:00,108.67,108.7,108.41,108.44,72754.0,105.7546,105.7837,105.5015,105.5307,72754.0
2024-02-15 15:10:00,108.44,108.69,108.44,108.61,76861.0,105.5307,105.774,105.5307,105.6962,76861.0
2024-02-15 15:20:00,108.62,108.65,108.48,108.64,54672.0,105.7059,105.7351,105.5697,105.7254,54672.0
2024-02-15 15:30:00,108.64,108.69,108.52,108.54,90479.0,105.7254,105.774,105.6086,105.628,90479.0
2024-02-15 15:40:00,108.52,108.58,108.45,108.46,98203.0,105.6086,105.667,105.5405,105.5502,98203.0
2024-02-15 15:50:00,108.47,108.63,108.46,108.59,189097.0,105.5599,105.7156,105.5502,105.6767,189097.0
2024-02-16 09:30:00,107.33,107.58,106.86,107.28,213508.0,104.4505,104.6938,103.9931,104.4018,213508.0
2024-02-16 09:40:00,107.28,107.51,107.22,107.41,90265.0,104.4018,104.6257,104.3435,104.5284,90265.0
2024-02-16 09:50:00,107.42,107.47,106.98,107.4,95930.0,104.5381,104.5867,104.1099,104.5186,95930.0
2024-02-16 10:00:00,107.28,107.91,107.15,107.91,55318.0,104.4018,105.0149,104.2753,105.0149,55318.0
2024-02-16 10:10:00,107.9,108.25,107.86,107.93,58576.0,105.0052,105.3458,104.9663,105.0344,58576.0
2024-02-16 10:20:00,107.91,107.91,107.6,107.77,59813.0,105.0149,105.0149,104.7133,104.8787,59813.0
2024-02-16 10:30:00,107.74,107.86,107.56,107.86,56815.0,104.8495,104.9663,104.6743,104.9663,56815.0
2024-02-16 10:40:00,107.86,107.95,107.67,107.69,59247.0,104.9663,105.0539,104.7814,104.8008,59247.0
2024-02-16 10:50:00,107.69,107.79,107.58,107.65,42166.0,104.8008,104.8982,104.6938,104.7619,42166.0
2024-02-16 11:00:00,107.68,107.73,107.59,107.68,26657.0,104.7911,104.8398,104.7035,104.7911,26657.0
2024-02-16 11:10:00,107.71,108.0,107.7,107.97,41303.0,104.8203,105.1025,104.8106,105.0733,41303.0
2024-02-16 11:20:00,108.0,108.08,107.97,108.0,38597.0,105.1025,105.1804,105.0733,105.1025,38597.0
2024-02-16 11:30:00,108.0,108.09,107.91,108.06,60033.0,105.1025,105.1901,105.0149,105.1609,60033.0
2024-02-16 11:40:00,108.07,108.21,108.04,108.07,55646.0,105.1707,105.3069,105.1415,105.1707,55646.0
2024-02-16 11:50:00,108.09,108.18,108.05,108.05,38942.0,105.1901,105.2777,105.1512,105.1512,38942.0
2024-02-16 12:00:00,108.06,108.1,107.85,107.9,144667.0,105.1609,105.1998,104.9566,105.0052,144667.0
2024-02-16 12:10:00,107.9,108.01,107.83,107.99,35666.0,105.0052,105.1123,104.9371,105.0928,35666.0
2024-02-16 12:20:00,107.99,108.21,107.98,108.21,93171.0,105.0928,105.3069,105.0831,105.3069,93171.0
2024-02-16 12:30:00,108.21,108.27,108.14,108.18,42082.0,105.3069,105.3653,105.2388,105.2777,42082.0
2024-02-16 12:40:00,108.18,108.24,108.13,108.17,17194.0,105.2777,105.3361,105.229,105.268,17194.0
2024-02-16 12:50:00,108.16,108.16,108.03,108.1,52421.0,105.2582,105.2582,105.1317,105.1998,52421.0
2024-02-16 13:00:00,108.11,108.11,107.88,108.02,64132.0,105.2096,105.2096,104.9857,105.122,64132.0
2024-02-16 13:10:00,108.01,108.12,107.9,108.09,54150.0,105.1123,105.2193,105.0052,105.1901,54150.0
2024-02-16 13:20:00,108.08,108.27,108.07,108.23,96216.0,105.1804,105.3653,105.1707,105.3264,96216.0
2024-02-16 13:30:00,108.23,108.3,108.2,108.3,48480.0,105.3264,105.3945,105.2972,105.3945,48480.0
2024-02-16 13:40:00,108.3,108.3,108.18,108.19,52250.0,105.3945,105.3945,105.2777,105.2874,52250.0
2024-02-16 13:50:00,108.19,108.22,108.11,108.21,54324.0,105.2874,105.3166,105.2096,105.3069,54324.0
2024-02-16 14:00:00,108.21,108.44,108.21,108.43,91568.0,105.3069,105.5307,105.3069,105.521,91568.0
2024-02-16 14:10:00,108.42,108.52,108.41,108.43,137754.0,105.5113,105.6086,105.5015,105.521,137754.0
2024-02-16 14:20:00,108.43,108.43,108.33,108.39,175870.0,105.521,105.521,105.4237,105.4821,175870.0
2024-02-16 14:30:00,108.38,108.4,108.05,108.14,91781.0,105.4723,105.4918,105.1512,105.2388,91781.0
2024-02-16 14:40:00,108.13,108.19,107.66,107.79,138309.0,105.229,105.2874,104.7717,104.8982,138309.0
2024-02-16 14:50:00,107.78,107.91,107.73,107.9,78730.0,104.8884,105.0149,104.8398,105.0052,78730.0
2024-02-16 15:00:00,107.9,107.94,107.82,107.88,96954.0,105.0052,105.0441,104.9274,104.9857,96954.0
2024-02-16 15:10:00,107.87,107.87,107.74,107.84,52952.0,104.976,104.976,104.8495,104.9468,52952.0
2024-02-16 15:20:00,107.84,107.89,107.74,107.84,62379.0,104.9468,104.9955,104.8495,104.9468,62379.0
2024-02-16 15:30:00,107.85,107.9,107.67,107.69,53347.0,104.9566,105.0052,104.7814,104.8008,53347.0
2024-02-16 15:40:00,107.67,107.68,107.51,107.52,110022.0,104.7814,104.7911,104.6257,104.6354,110022.0
2024-02-16 15:50:00,107.51,107.68,107.36,107.39,196995.0,104.6257,104.7911,104.4797,104.5089,196995.0
2024-02-20 09:30:00,106.17,106.39,105.87,106.28,183588.0,103.3216,103.5357,103.0297,103.4287,183588.0
2024-02-20 09:40:00,106.24,106.34,105.98,106.17,154684.0,103.3897,103.4871,103.1367,103.3216,154684.0
2024-02-20 09:50:00,106.16,106.55,106.16,106.5,60112.0,103.3119,103.6914,103.3119,103.6428,60112.0
2024-02-20 10:00:00,106.48,106.5,106.3,106.47,44850.0,103.6233,103.6428,103.4481,103.6136,44850.0
2024-02-20 10:10:00,106.47,106.6,106.28,106.48,70152.0,103.6136,103.7401,103.4287,103.6233,70152.0
2024-02-20 10:20:00,106.44,106.75,106.39,106.63,43873.0,103.5844,103.8861,103.5357,103.7693,43873.0
2024-02-20 10:30:00,106.64,106.69,106.44,106.61,59792.0,103.779,103.8277,103.5844,103.7498,59792.0
2024-02-20 10:40:00,106.61,106.75,106.57,106.65,180243.0,103.7498,103.8861,103.7109,103.7887,180243.0
2024-02-20 10:50:00,106.65,106.82,106.65,106.8,56665.0,103.7887,103.9542,103.7887,103.9347,56665.0
2024-02-20 11:00:00,106.8,106.81,106.64,106.66,61964.0,103.9347,103.9445,103.779,103.7985,61964.0
2024-02-20 11:10:00,106.66,106.71,106.56,106.59,49462.0,103.7985,103.8471,103.7012,103.7304,49462.0
2024-02-20 11:20:00,106.61,106.71,106.52,106.7,46942.0,103.7498,103.8471,103.6622,103.8374,46942.0
2024-02-20 11:30:00,106.73,106.73,106.46,106.47,107425.0,103.8666,103.8666,103.6038,103.6136,107425.0
2024-02-20 11:40:00,106.47,106.53,106.4,106.51,50752.0,103.6136,103.672,103.5455,103.6525,50752.0
2024-02-20 11:50:00,106.5,106.53,106.4,106.43,37364.0,103.6428,103.672,103.5455,103.5746,37364.0
2024-02-20 12:00:00,106.42,106.42,106.18,106.31,60552.0,103.5649,103.5649,103.3314,103.4579,60552.0
2024-02-20 12:10:00,106.28,106.32,106.2,106.23,58283.0,103.4287,103.4676,103.3508,103.38,58283.0
2024-02-20 12:20:00,106.25,106.29,106.14,106.19,59885.0,103.3995,103.4384,103.2924,103.3411,59885.0
2024-02-20 12:30:00,106.19,106.25,106.05,106.07,75038.0,103.3411,103.3995,103.2048,103.2243,75038.0
2024-02-20 12:40:00,106.08,106.33,106.08,106.23,65553.0,103.234,103.4773,103.234,103.38,65553.0
2024-02-20 12:50:00,106.24,106.39,106.22,106.34,89752.0,103.3897,103.5357,103.3703,103.4871,89752.0
2024-02-20 13:00:00,106.36,106.45,106.31,106.42,33540.0,103.5065,103.5941,103.4579,103.5649,33540.0
2024-02-20 13:10:00,106.42,106.44,106.27,106.39,55068.0,103.5649,103.5844,103.4189,103.5357,55068.0
2024-02-20 13:20:00,106.39,106.42,106.21,106.28,54606.0,103.5357,103.5649,103.3606,103.4287,54606.0
2024-02-20 13:30:00,106.27,106.28,106.12,106.25,66315.0,103.4189,103.4287,103.273,103.3995,66315.0
2024-02-20 13:40:00,106.23,106.37,106.21,106.3,30531.0,103.38,103.5163,103.3606,103.4481,30531.0
2024-02-20 13:50:00,106.3,106.38,106.27,106.36,28888.0,103.4481,103.526,103.4189,103.5065,28888.0
2024-02-20 14:00:00,106.36,106.37,106.22,106.23,48169.0,103.5065,103.5163,103.3703,103.38,48169.0
2024-02-20 14:10:00,106.24,106.3,106.08,106.29,69984.0,103.3897,103.4481,103.234,103.4384,69984.0
2024-02-20 14:20:00,106.28,106.31,106.13,106.28,56897.0,103.4287,103.4579,103.2827,103.4287,56897.0
2024-02-20 14:30:00,106.28,106.28,106.16,106.17,47743.0,103.4287,103.4287,103.3119,103.3216,47743.0
2024-02-20 14:40:00,106.18,106.42,106.15,106.42,67506.0,103.3314,103.5649,103.3022,103.5649,67506.0
2024-02-20 14:50:00,106.43,106.44,106.32,106.36,68648.0,103.5746,103.5844,103.4676,103.5065,68648.0
2024-02-20 15:00:00,106.36,106.42,106.28,106.32,62584.0,103.5065,103.5649,103.4287,103.4676,62584.0
2024-02-20 15:10:00,106.32,106.39,106.28,106.31,103063.0,103.4676,103.5357,103.4287,103.4579,103063.0
2024-02-20 15:20:00,106.3,106.4,106.22,106.35,79683.0,103.4481,103.5455,103.3703,103.4968,79683.0
2024-02-20 15:30:00,106.37,106.38,106.01,106.06,169225.0,103.5163,103.526,103.1659,103.2146,169225.0
2024-02-20 15:40:00,106.05,106.2,106.01,106.16,113722.0,103.2048,103.3508,103.1659,103.3119,113722.0
2024-02-20 15:50:00,106.15,106.32,106.04,106.32,278437.0,103.3022,103.4676,103.1951,103.4676,278437.0
2024-02-21 09:30:00,105.75,106.04,105.6,105.9,157585.0,102.9129,103.1951,102.7669,103.0589,157585.0
2024-02-21 09:40:00,105.9,106.14,105.9,105.99,210722.0,103.0589,103.2924,103.0589,103.1465,210722.0
2024-02-21 09:50:00,106.01,106.09,105.8,105.9,107232.0,103.1659,103.2438,102.9616,103.0589,107232.0
2024-02-21 10:00:00,105.88,105.94,105.68,105.85,105017.0,103.0394,103.0978,102.8448,103.0102,105017.0
2024-02-21 10:10:00,105.86,106.01,105.81,106.01,55134.0,103.0199,103.1659,102.9713,103.1659,55134.0
2024-02-21 10:20:00,106.02,106.05,105.87,105.87,39105.0,103.1756,103.2048,103.0297,103.0297,39105.0
2024-02-21 10:30:00,105.88,105.91,105.7,105.82,73539.0,103.0394,103.0686,102.8642,102.981,73539.0
2024-02-21 10:40:00,105.79,105.94,105.79,105.92,71438.0,102.9518,103.0978,102.9518,103.0783,71438.0
2024-02-21 10:50:00,105.93,106.03,105.9,105.98,37072.0,103.0881,103.1854,103.0589,103.1367,37072.0
2024-02-21 11:00:00,105.99,106.07,105.94,106.05,65372.0,103.1465,103.2243,103.0978,103.2048,65372.0
2024-02-21 11:10:00,106.04,106.12,106.0,106.04,36812.0,103.1951,103.273,103.1562,103.1951,36812.0
2024-02-21 11:20:00,106.07,106.07,105.87,105.89,18566.0,103.2243,103.2243,103.0297,103.0491,18566.0
2024-02-21 11:30:00,105.88,105.88,105.65,105.65,74031.0,103.0394,103.0394,102.8156,102.8156,74031.0
2024-02-21 11:40:00,105.64,105.75,105.6,105.74,136930.0,102.8058,102.9129,102.7669,102.9032,136930.0
2024-02-21 11:50:00,105.73,105.86,105.73,105.82,23300.0,102.8934,103.0199,102.8934,102.981,23300.0
2024-02-21 12:00:00,105.83,105.84,105.68,105.72,37529.0,102.9907,103.0005,102.8448,102.8837,37529.0
2024-02-21 12:10:00,105.71,105.76,105.61,105.74,28597.0,102.874,102.9226,102.7766,102.9032,28597.0
2024-02-21 12:20:00,105.75,105.78,105.63,105.67,17567.0,102.9129,102.9421,102.7961,102.835,17567.0
2024-02-21 12:30:00,105.68,105.7,105.61,105.68,48888.0,102.8448,102.8642,102.7766,102.8448,48888.0
2024-02-21 12:40:00,105.69,105.77,105.61,105.77,69259.0,102.8545,102.9324,102.7766,102.9324,69259.0
2024-02-21 12:50:00,105.77,105.87,105.74,105.84,35236.0,102.9324,103.0297,102.9032,103.0005,35236.0
2024-02-21 13:00:00,105.85,105.85,105.49,105.69,85186.0,103.0102,103.0102,102.6599,102.8545,85186.0
2024-02-21 13:10:00,105.71,105.85,105.71,105.81,69452.0,102.874,103.0102,102.874,102.9713,69452.0
2024-02-21 13:20:00,105.83,105.91,105.77,105.86,60382.0,102.9907,103.0686,102.9324,103.0199,60382.0
2024-02-21 13:30:00,105.87,105.9,105.77,105.87,59445.0,103.0297,103.0589,102.9324,103.0297,59445.0
2024-02-21 13:40:00,105.86,105.93,105.84,105.93,47622.0,103.0199,103.0881,103.0005,103.0881,47622.0
2024-02-21 13:50:00,105.91,105.97,105.88,105.95,110547.0,103.0686,103.127,103.0394,103.1075,110547.0
2024-02-21 14:00:00,105.92,106.13,105.79,105.94,61191.0,103.0783,103.2827,102.9518,103.0978,61191.0
2024-02-21 14:10:00,105.94,105.94,105.67,105.76,54748.0,103.0978,103.0978,102.835,102.9226,54748.0
2024-02-21 14:20:00,105.74,105.76,105.49,105.61,57441.0,102.9032,102.9226,102.6599,102.7766,57441.0
2024-02-21 14:30:00,105.62,105.65,105.47,105.5,48531.0,102.7864,102.8156,102.6404,102.6696,48531.0
2024-02-21 14:40:00,105.48,105.58,105.42,105.55,83916.0,102.6501,102.7475,102.5917,102.7183,83916.0
2024-02-21 14:50:00,105.55,105.58,105.51,105.55,59090.0,102.7183,102.7475,102.6793,102.7183,59090.0
2024-02-21 15:00:00,105.53,105.53,105.33,105.34,63132.0,102.6988,102.6988,102.5042,102.5139,63132.0
2024-02-21 15:10:00,105.36,105.44,105.26,105.34,83850.0,102.5334,102.6112,102.436,102.5139,83850.0
2024-02-21 15:20:00,105.35,105.46,105.23,105.43,54269.0,102.5236,102.6307,102.4068,102.6015,54269.0
2024-02-21 15:30:00,105.44,105.78,105.43,105.78,104859.0,102.6112,102.9421,102.6015,102.9421,104859.0
2024-02-21 15:40:00,105.79,105.89,105.73,105.8,71363.0,102.9518,103.0491,102.8934,102.9616,71363.0
2024-02-21 15:50:00,105.81,106.01,105.72,105.99,264541.0,102.9713,103.1659,102.8837,103.1465,264541.0
2024-02-22 09:30:00,105.89,106.22,105.79,106.14,152854.0,103.0491,103.3703,102.9518,103.2924,152854.0
2024-02-22 09:40:00,106.12,106.43,106.02,106.24,100835.0,103.273,103.5746,103.1756,103.3897,100835.0
2024-02-22 09:50:00,106.21,106.38,105.92,106.09,359819.0,103.3606,103.526,103.0783,103.2438,359819.0
2024-02-22 10:00:00,106.13,106.21,105.82,105.82,93745.0,103.2827,103.3606,102.981,102.981,93745.0
2024-02-22 10:10:00,105.83,106.18,105.69,105.88,93595.0,102.9907,103.3314,102.8545,103.0394,93595.0
2024-02-22 10:20:00,105.85,105.94,105.64,105.81,50880.0,103.0102,103.0978,102.8058,102.9713,50880.0
2024-02-22 10:30:00,105.82,105.91,105.61,105.83,94225.0,102.981,103.0686,102.7766,102.9907,94225.0
2024-02-22 10:40:00,105.84,105.94,105.61,105.72,92083.0,103.0005,103.0978,102.7766,102.8837,92083.0
2024-02-22 10:50:00,105.73,105.98,105.7,105.94,43867.0,102.8934,103.1367,102.8642,103.0978,43867.0
2024-02-22 11:00:00,105.93,105.97,105.8,105.88,113449.0,103.0881,103.127,102.9616,103.0394,113449.0
2024-02-22 11:10:00,105.89,106.21,105.88,106.1,96516.0,103.0491,103.3606,103.0394,103.2535,96516.0
2024-02-22 11:20:00,106.11,106.14,106.01,106.03,51030.0,103.2632,103.2924,103.1659,103.1854,51030.0
2024-02-22 11:30:00,106.05,106.16,106.03,106.15,46309.0,103.2048,103.3119,103.1854,103.3022,46309.0
2024-02-22 11:40:00,106.15,106.16,105.95,106.02,64512.0,103.3022,103.3119,103.1075,103.1756,64512.0
2024-02-22 11:50:00,106.03,106.17,105.99,106.1,33317.0,103.1854,103.3216,103.1465,103.2535,33317.0
2024-02-22 12:00:00,106.09,106.17,105.99,106.11,53972.0,103.2438,103.3216,103.1465,103.2632,53972.0
2024-02-22 12:10:00,106.09,106.16,106.01,106.16,25537.0,103.2438,103.3119,103.1659,103.3119,25537.0
2024-02-22 12:20:00,106.13,106.29,106.11,106.25,71737.0,103.2827,103.4384,103.2632,103.3995,71737.0
2024-02-22 12:30:00,106.25,106.28,106.14,106.22,22213.0,103.3995,103.4287,103.2924,103.3703,22213.0
2024-02-22 12:40:00,106.22,106.24,106.14,106.21,40358.0,103.3703,103.3897,103.2924,103.3606,40358.0
2024-02-22 12:50:00,106.21,106.37,106.21,106.3,81666.0,103.3606,103.5163,103.3606,103.4481,81666.0
2024-02-22 13:00:00,106.3,106.32,106.1,106.12,36592.0,103.4481,103.4676,103.2535,103.273,36592.0
2024-02-22 13:10:00,106.09,106.09,105.88,105.89,35416.0,103.2438,103.2438,103.0394,103.0491,35416.0
2024-02-22 13:20:00,105.89,106.07,105.84,106.07,50453.0,103.0491,103.2243,103.0005,103.2243,50453.0
2024-02-22 13:30:00,106.07,106.19,106.04,106.19,59195.0,103.2243,103.3411,103.1951,103.3411,59195.0
2024-02-22 13:40:00,106.18,106.26,106.16,106.25,35196.0,103.3314,103.4092,103.3119,103.3995,35196.0
2024-02-22 13:50:00,106.24,106.26,106.18,106.25,40480.0,103.3897,103.4092,103.3314,103.3995,40480.0
2024-02-22 14:00:00,106.24,106.31,106.22,106.26,69946.0,103.3897,103.4579,103.3703,103.4092,69946.0
2024-02-22 14:10:00,106.26,106.37,106.25,106.35,39025.0,103.4092,103.5163,103.3995,103.4968,39025.0
2024-02-22 14:20:00,106.36,106.41,106.33,106.37,42297.0,103.5065,103.5552,103.4773,103.5163,42297.0
2024-02-22 14:30:00,106.38,106.38,106.0,106.14,129470.0,103.526,103.526,103.1562,103.2924,129470.0
2024-02-22 14:40:00,106.15,106.15,105.99,106.0,72762.0,103.3022,103.3022,103.1465,103.1562,72762.0
2024-02-22 14:50:00,105.99,106.12,105.91,105.96,74763.0,103.1465,103.273,103.0686,103.1173,74763.0
2024-02-22 15:00:00,105.97,106.09,105.92,105.95,67451.0,103.127,103.2438,103.0783,103.1075,67451.0
2024-02-22 15:10:00,105.95,106.08,105.91,106.08,164514.0,103.1075,103.234,103.0686,103.234,164514.0
2024-02-22 15:20:00,106.08,106.23,106.01,106.16,76875.0,103.234,103.38,103.1659,103.3119,76875.0
2024-02-22 15:30:00,106.17,106.29,106.05,106.29,114437.0,103.3216,103.4384,103.2048,103.4384,114437.0
2024-02-22 15:40:00,106.29,106.37,106.28,106.33,49761.0,103.4384,103.5163,103.4287,103.4773,49761.0
2024-02-22 15:50:00,106.32,106.39,106.16,106.21,298150.0,103.4676,103.5357,103.3119,103.3606,298150.0
2024-02-23 09:30:00,106.3,106.35,105.95,106.1,131409.0,103.4481,103.4968,103.1075,103.2535,131409.0
2024-02-23 09:40:00,106.09,106.22,105.94,106.09,167549.0,103.2438,103.3703,103.0978,103.2438,167549.0
2024-02-23 09:50:00,106.09,106.11,105.77,106.02,143753.0,103.2438,103.2632,102.9324,103.1756,143753.0
2024-02-23 10:00:00,106.02,106.05,105.77,106.05,41918.0,103.1756,103.2048,102.9324,103.2048,41918.0
2024-02-23 10:10:00,106.03,106.13,105.91,106.13,50824.0,103.1854,103.2827,103.0686,103.2827,50824.0
2024-02-23 10:20:00,106.16,106.3,106.11,106.12,58481.0,103.3119,103.4481,103.2632,103.273,58481.0
2024-02-23 10:30:00,106.15,106.37,105.98,106.37,747864.0,103.3022,103.5163,103.1367,103.5163,747864.0
2024-02-23 10:40:00,106.37,106.44,106.27,106.34,59412.0,103.5163,103.5844,103.4189,103.4871,59412.0
2024-02-23 10:50:00,106.34,106.55,106.34,106.52,69773.0,103.4871,103.6914,103.4871,103.6622,69773.0
2024-02-23 11:00:00,106.53,106.58,106.2,106.41,74813.0,103.672,103.7206,103.3508,103.5552,74813.0
2024-02-23 11:10:00,106.4,106.4,106.19,106.27,32984.0,103.5455,103.5455,103.3411,103.4189,32984.0
2024-02-23 11:20:00,106.26,106.44,106.26,106.44,51191.0,103.4092,103.5844,103.4092,103.5844,51191.0
2024-02-23 11:30:00,106.44,106.5,106.36,106.5,54148.0,103.5844,103.6428,103.5065,103.6428,54148.0
2024-02-23 11:40:00,106.5,106.56,106.31,106.48,89177.0,103.6428,103.7012,103.4579,103.6233,89177.0
2024-02-23 11:50:00,106.48,106.62,106.45,106.53,111177.0,103.6233,103.7596,103.5941,103.672,111177.0
2024-02-23 12:00:00,106.53,106.8,106.48,106.78,74728.0,103.672,103.9347,103.6233,103.9153,74728.0
2024-02-23 12:10:00,106.78,107.06,106.69,107.06,160023.0,103.9153,104.1877,103.8277,104.1877,160023.0
2024-02-23 12:20:00,107.07,107.11,106.79,106.81,243418.0,104.1975,104.2364,103.925,103.9445,243418.0
2024-02-23 12:30:00,106.8,106.96,106.7,106.96,66206.0,103.9347,104.0904,103.8374,104.0904,66206.0
2024-02-23 12:40:00,106.96,107.08,106.86,107.05,59142.0,104.0904,104.2072,103.9931,104.178,59142.0
2024-02-23 12:50:00,107.05,107.07,106.92,107.0,119150.0,104.178,104.1975,104.0515,104.1294,119150.0
2024-02-23 13:00:00,106.99,107.02,106.92,106.92,45847.0,104.1196,104.1488,104.0515,104.0515,45847.0
2024-02-23 13:10:00,106.92,107.05,106.92,107.01,39468.0,104.0515,104.178,104.0515,104.1391,39468.0
2024-02-23 13:20:00,107.0,107.06,106.96,107.04,33575.0,104.1294,104.1877,104.0904,104.1683,33575.0
2024-02-23 13:30:00,107.05,107.14,107.0,107.1,39597.0,104.178,104.2656,104.1294,104.2267,39597.0
2024-02-23 13:40:00,107.1,107.14,107.05,107.05,33570.0,104.2267,104.2656,104.178,104.178,33570.0
2024-02-23 13:50:00,107.07,107.13,107.01,107.06,55490.0,104.1975,104.2559,104.1391,104.1877,55490.0
2024-02-23 14:00:00,107.05,107.09,106.92,106.93,89782.0,104.178,104.2169,104.0515,104.0612,89782.0
2024-02-23 14:10:00,106.94,106.97,106.84,106.88,50779.0,104.071,104.1002,103.9736,104.0126,50779.0
2024-02-23 14:20:00,106.88,106.88,106.61,106.7,64374.0,104.0126,104.0126,103.7498,103.8374,64374.0
2024-02-23 14:30:00,106.7,106.78,106.65,106.68,43342.0,103.8374,103.9153,103.7887,103.8179,43342.0
2024-02-23 14:40:00,106.69,106.7,106.6,106.68,56005.0,103.8277,103.8374,103.7401,103.8179,56005.0
2024-02-23 14:50:00,106.67,106.77,106.63,106.73,47414.0,103.8082,103.9055,103.7693,103.8666,47414.0
2024-02-23 15:00:00,106.73,106.77,106.6,106.64,53717.0,103.8666,103.9055,103.7401,103.779,53717.0
2024-02-23 15:10:00,106.63,106.75,106.62,106.69,81157.0,103.7693,103.8861,103.7596,103.8277,81157.0
2024-02-23 15:20:00,106.69,106.74,106.58,106.65,62270.0,103.8277,103.8763,103.7206,103.7887,62270.0
2024-02-23 15:30:00,106.67,106.69,106.57,106.63,72435.0,103.8082,103.8277,103.7109,103.7693,72435.0
2024-02-23 15:40:00,106.63,106.68,106.59,106.64,117639.0,103.7693,103.8179,103.7304,103.779,117639.0
2024-02-23 15:50:00,106.65,106.72,106.56,106.56,212815.0,103.7887,103.8569,103.7012,103.7012,212815.0
2024-02-26 09:30:00,106.38,106.53,106.01,106.53,214812.0,103.526,103.672,103.1659,103.672,214812.0
2024-02-26 09:40:00,106.53,106.87,106.45,106.87,78401.0,103.672,104.0028,103.5941,104.0028,78401.0
2024-02-26 09:50:00,106.87,107.18,106.86,107.17,148107.0,104.0028,104.3045,103.9931,104.2948,148107.0
2024-02-26 10:00:00,107.18,107.2,106.83,106.85,64279.0,104.3045,104.324,103.9639,103.9834,64279.0
2024-02-26 10:10:00,106.88,106.93,106.59,106.64,29390.0,104.0126,104.0612,103.7304,103.779,29390.0
2024-02-26 10:20:00,106.63,106.9,106.58,106.87,62332.0,103.7693,104.032,103.7206,104.0028,62332.0
2024-02-26 10:30:00,106.89,106.96,106.82,106.86,69954.0,104.0223,104.0904,103.9542,103.9931,69954.0
2024-02-26 10:40:00,106.86,106.93,106.74,106.78,75052.0,103.9931,104.0612,103.8763,103.9153,75052.0
2024-02-26 10:50:00,106.81,106.88,106.75,106.84,39459.0,103.9445,104.0126,103.8861,103.9736,39459.0
2024-02-26 11:00:00,106.85,106.87,106.63,106.69,50368.0,103.9834,104.0028,103.7693,103.8277,50368.0
2024-02-26 11:10:00,106.66,106.9,106.63,106.86,42183.0,103.7985,104.032,103.7693,103.9931,42183.0
2024-02-26 11:20:00,106.84,106.87,106.7,106.76,31021.0,103.9736,104.0028,103.8374,103.8958,31021.0
2024-02-26 11:30:00,106.75,106.78,106.62,106.77,66307.0,103.8861,103.9153,103.7596,103.9055,66307.0
2024-02-26 11:40:00,106.77,106.83,106.7,106.82,38679.0,103.9055,103.9639,103.8374,103.9542,38679.0
2024-02-26 11:50:00,106.82,106.89,106.8,106.87,40750.0,103.9542,104.0223,103.9347,104.0028,40750.0
2024-02-26 12:00:00,106.85,106.87,106.74,106.77,16814.0,103.9834,104.0028,103.8763,103.9055,16814.0
2024-02-26 12:10:00,106.77,106.79,106.7,106.7,49165.0,103.9055,103.925,103.8374,103.8374,49165.0
2024-02-26 12:20:00,106.68,106.82,106.67,106.82,32626.0,103.8179,103.9542,103.8082,103.9542,32626.0
2024-02-26 12:30:00,106.83,106.83,106.68,106.7,25431.0,103.9639,103.9639,103.8179,103.8374,25431.0
2024-02-26 12:40:00,106.72,106.76,106.68,106.75,21960.0,103.8569,103.8958,103.8179,103.8861,21960.0
2024-02-26 12:50:00,106.73,106.73,106.64,106.71,20998.0,103.8666,103.8666,103.779,103.8471,20998.0
2024-02-26 13:00:00,106.72,106.73,106.59,106.6,51019.0,103.8569,103.8666,103.7304,103.7401,51019.0
2024-02-26 13:10:00,106.6,106.68,106.5,106.51,49865.0,103.7401,103.8179,103.6428,103.6525,49865.0
2024-02-26 13:20:00,106.5,106.5,106.26,106.28,95707.0,103.6428,103.6428,103.4092,103.4287,95707.0
2024-02-26 13:30:00,106.29,106.36,106.22,106.36,64198.0,103.4384,103.5065,103.3703,103.5065,64198.0
2024-02-26 13:40:00,106.36,106.45,106.34,106.42,99406.0,103.5065,103.5941,103.4871,103.5649,99406.0
2024-02-26 13:50:00,106.43,106.52,106.37,106.52,56664.0,103.5746,103.6622,103.5163,103.6622,56664.0
2024-02-26 14:00:00,106.52,106.58,106.47,106.48,66517.0,103.6622,103.7206,103.6136,103.6233,66517.0
2024-02-26 14:10:00,106.5,106.52,106.37,106.45,41517.0,103.6428,103.6622,103.5163,103.5941,41517.0
2024-02-26 14:20:00,106.45,106.64,106.43,106.63,47505.0,103.5941,103.779,103.5746,103.7693,47505.0
2024-02-26 14:30:00,106.62,106.67,106.49,106.61,63832.0,103.7596,103.8082,103.633,103.7498,63832.0
2024-02-26 14:40:00,106.6,106.65,106.56,106.6,42171.0,103.7401,103.7887,103.7012,103.7401,42171.0
2024-02-26 14:50:00,106.6,106.71,106.59,106.68,97180.0,103.7401,103.8471,103.7304,103.8179,97180.0
2024-02-26 15:00:00,106.69,106.79,106.69,106.77,38885.0,103.8277,103.925,103.8277,103.9055,38885.0
2024-02-26 15:10:00,106.8,106.93,106.77,106.79,53435.0,103.9347,104.0612,103.9055,103.925,53435.0
2024-02-26 15:20:00,106.78,106.88,106.75,106.85,43852.0,103.9153,104.0126,103.8861,103.9834,43852.0
2024-02-26 15:30:00,106.85,106.86,106.59,106.65,69736.0,103.9834,103.9931,103.7304,103.7887,69736.0
2024-02-26 15:40:00,106.66,106.89,106.63,106.85,68721.0,103.7985,104.0223,103.7693,103.9834,68721.0
2024-02-26 15:50:00,106.86,106.88,106.59,106.61,193744.0,103.9931,104.0126,103.7304,103.7498,193744.0
2024-02-27 09:30:00,107.55,107.63,107.19,107.45,240321.0,104.6646,104.7425,104.3143,104.5673,240321.0
2024-02-27 09:40:00,107.44,107.52,107.24,107.29,120688.0,104.5576,104.6354,104.3629,104.4116,120688.0
2024-02-27 09:50:00,107.28,107.47,107.17,107.46,81234.0,104.4018,104.5867,104.2948,104.577,81234.0
2024-02-27 10:00:00,107.46,107.58,107.36,107.37,64980.0,104.577,104.6938,104.4797,104.4894,64980.0
2024-02-27 10:10:00,107.37,107.48,107.29,107.42,43958.0,104.4894,104.5965,104.4116,104.5381,43958.0
2024-02-27 10:20:00,107.43,107.46,107.25,107.46,27623.0,104.5478,104.577,104.3726,104.577,27623.0
2024-02-27 10:30:00,107.46,107.61,107.41,107.43,103254.0,104.577,104.723,104.5284,104.5478,103254.0
2024-02-27 10:40:00,107.42,107.5,107.29,107.38,45112.0,104.5381,104.6159,104.4116,104.4992,45112.0
2024-02-27 10:50:00,107.4,107.54,107.33,107.45,40147.0,104.5186,104.6549,104.4505,104.5673,40147.0
2024-02-27 11:00:00,107.46,107.6,107.45,107.52,32892.0,104.577,104.7133,104.5673,104.6354,32892.0
2024-02-27 11:10:00,107.52,107.55,107.41,107.47,58528.0,104.6354,104.6646,104.5284,104.5867,58528.0
2024-02-27 11:20:00,107.46,107.57,107.44,107.5,24384.0,104.577,104.6841,104.5576,104.6159,24384.0
2024-02-27 11:30:00,107.51,107.67,107.49,107.67,37275.0,104.6257,104.7814,104.6062,104.7814,37275.0
2024-02-27 11:40:00,107.66,107.67,107.58,107.63,63052.0,104.7717,104.7814,104.6938,104.7425,63052.0
2024-02-27 11:50:00,107.64,107.71,107.59,107.65,24040.0,104.7522,104.8203,104.7035,104.7619,24040.0
2024-02-27 12:00:00,107.68,107.7,107.51,107.53,32116.0,104.7911,104.8106,104.6257,104.6451,32116.0
2024-02-27 12:10:00,107.52,107.55,107.36,107.45,62569.0,104.6354,104.6646,104.4797,104.5673,62569.0
2024-02-27 12:20:00,107.45,107.52,107.39,107.48,52372.0,104.5673,104.6354,104.5089,104.5965,52372.0
2024-02-27 12:30:00,107.46,107.55,107.42,107.43,39188.0,104.577,104.6646,104.5381,104.5478,39188.0
2024-02-27 12:40:00,107.42,107.51,107.41,107.45,36562.0,104.5381,104.6257,104.5284,104.5673,36562.0
2024-02-27 12:50:00,107.44,107.53,107.34,107.37,85223.0,104.5576,104.6451,104.4602,104.4894,85223.0
2024-02-27 13:00:00,107.36,107.55,107.28,107.48,50175.0,104.4797,104.6646,104.4018,104.5965,50175.0
2024-02-27 13:10:00,107.51,107.56,107.39,107.4,53723.0,104.6257,104.6743,104.5089,104.5186,53723.0
2024-02-27 13:20:00,107.4,107.45,107.32,107.33,56669.0,104.5186,104.5673,104.4408,104.4505,56669.0
2024-02-27 13:30:00,107.32,107.39,107.28,107.37,58112.0,104.4408,104.5089,104.4018,104.4894,58112.0
2024-02-27 13:40:00,107.36,107.38,107.26,107.35,38465.0,104.4797,104.4992,104.3824,104.47,38465.0
2024-02-27 13:50:00,107.36,107.41,107.33,107.33,46773.0,104.4797,104.5284,104.4505,104.4505,46773.0
2024-02-27 14:00:00,107.35,107.37,107.24,107.34,39093.0,104.47,104.4894,104.3629,104.4602,39093.0
2024-02-27 14:10:00,107.34,107.4,107.29,107.32,69931.0,104.4602,104.5186,104.4116,104.4408,69931.0
2024-02-27 14:20:00,107.32,107.35,107.24,107.31,61294.0,104.4408,104.47,104.3629,104.431,61294.0
2024-02-27 14:30:00,107.33,107.38,107.25,107.26,45348.0,104.4505,104.4992,104.3726,104.3824,45348.0
2024-02-27 14:40:00,107.25,107.28,107.17,107.2,63599.0,104.3726,104.4018,104.2948,104.324,63599.0
2024-02-27 14:50:00,107.19,107.28,107.1,107.28,33636.0,104.3143,104.4018,104.2267,104.4018,33636.0
2024-02-27 15:00:00,107.28,107.37,107.24,107.37,34736.0,104.4018,104.4894,104.3629,104.4894,34736.0
2024-02-27 15:10:00,107.38,107.45,107.37,107.38,91659.0,104.4992,104.5673,104.4894,104.4992,91659.0
2024-02-27 15:20:00,107.38,107.49,107.34,107.48,48033.0,104.4992,104.6062,104.4602,104.5965,48033.0
2024-02-27 15:30:00,107.48,107.54,107.38,107.54,58003.0,104.5965,104.6549,104.4992,104.6549,58003.0
2024-02-27 15:40:00,107.52,107.6,107.47,107.6,48838.0,104.6354,104.7133,104.5867,104.7133,48838.0
2024-02-27 15:50:00,107.6,107.65,107.51,107.52,113143.0,104.7133,104.7619,104.6257,104.6354,113143.0
2024-02-28 09:30:00,106.45,106.73,106.22,106.62,157302.0,103.5941,103.8666,103.3703,103.7596,157302.0
2024-02-28 09:40:00,106.62,106.9,106.6,106.84,67132.0,103.7596,104.032,103.7401,103.9736,67132.0
2024-02-28 09:50:00,106.84,106.94,106.67,106.88,108245.0,103.9736,104.071,103.8082,104.0126,108245.0
2024-02-28 10:00:00,106.89,107.18,106.72,107.17,96313.0,104.0223,104.3045,103.8569,104.2948,96313.0
2024-02-28 10:10:00,107.18,107.28,107.03,107.03,99794.0,104.3045,104.4018,104.1586,104.1586,99794.0
2024-02-28 10:20:00,107.04,107.21,106.99,107.17,37699.0,104.1683,104.3337,104.1196,104.2948,37699.0
2024-02-28 10:30:00,107.17,107.45,107.12,107.3,44059.0,104.2948,104.5673,104.2461,104.4213,44059.0
2024-02-28 10:40:00,107.29,107.37,107.21,107.37,65857.0,104.4116,104.4894,104.3337,104.4894,65857.0
2024-02-28 10:50:00,107.38,107.43,107.3,107.34,58565.0,104.4992,104.5478,104.4213,104.4602,58565.0
2024-02-28 11:00:00,107.34,107.41,107.23,107.25,48015.0,104.4602,104.5284,104.3532,104.3726,48015.0
2024-02-28 11:10:00,107.24,107.26,107.04,107.06,60659.0,104.3629,104.3824,104.1683,104.1877,60659.0
2024-02-28 11:20:00,107.04,107.17,106.99,107.17,94196.0,104.1683,104.2948,104.1196,104.2948,94196.0
2024-02-28 11:30:00,107.17,107.19,107.03,107.09,66701.0,104.2948,104.3143,104.1586,104.2169,66701.0
2024-02-28 11:40:00,107.1,107.23,107.07,107.2,42809.0,104.2267,104.3532,104.1975,104.324,42809.0
2024-02-28 11:50:00,107.19,107.32,107.19,107.29,29875.0,104.3143,104.4408,104.3143,104.4116,29875.0
2024-02-28 12:00:00,107.29,107.36,107.2,107.23,37379.0,104.4116,104.4797,104.324,104.3532,37379.0
2024-02-28 12:10:00,107.23,107.33,107.22,107.23,28119.0,104.3532,104.4505,104.3435,104.3532,28119.0
2024-02-28 12:20:00,107.22,107.25,107.18,107.23,30056.0,104.3435,104.3726,104.3045,104.3532,30056.0
2024-02-28 12:30:00,107.22,107.22,107.08,107.08,41961.0,104.3435,104.3435,104.2072,104.2072,41961.0
2024-02-28 12:40:00,107.07,107.27,107.05,107.25,113343.0,104.1975,104.3921,104.178,104.3726,113343.0
2024-02-28 12:50:00,107.25,107.27,107.18,107.21,24498.0,104.3726,104.3921,104.3045,104.3337,24498.0
2024-02-28 13:00:00,107.2,107.2,107.02,107.11,33513.0,104.324,104.324,104.1488,104.2364,33513.0
2024-02-28 13:10:00,107.12,107.21,107.04,107.19,42028.0,104.2461,104.3337,104.1683,104.3143,42028.0
2024-02-28 13:20:00,107.2,107.32,107.19,107.32,38924.0,104.324,104.4408,104.3143,104.4408,38924.0
2024-02-28 13:30:00,107.32,107.36,107.24,107.29,52294.0,104.4408,104.4797,104.3629,104.4116,52294.0
2024-02-28 13:40:00,107.29,107.31,107.23,107.26,49131.0,104.4116,104.431,104.3532,104.3824,49131.0
2024-02-28 13:50:00,107.26,107.3,107.22,107.29,29644.0,104.3824,104.4213,104.3435,104.4116,29644.0
2024-02-28 14:00:00,107.3,107.3,107.07,107.11,45172.0,104.4213,104.4213,104.1975,104.2364,45172.0
2024-02-28 14:10:00,107.1,107.12,106.88,107.09,145899.0,104.2267,104.2461,104.0126,104.2169,145899.0
2024-02-28 14:20:00,107.09,107.11,107.02,107.03,57587.0,104.2169,104.2364,104.1488,104.1586,57587.0
2024-02-28 14:30:00,107.02,107.03,106.85,106.91,125614.0,104.1488,104.1586,103.9834,104.0418,125614.0
2024-02-28 14:40:00,106.91,106.99,106.87,106.95,100082.0,104.0418,104.1196,104.0028,104.0807,100082.0
2024-02-28 14:50:00,106.94,107.05,106.88,107.04,77969.0,104.071,104.178,104.0126,104.1683,77969.0
2024-02-28 15:00:00,107.05,107.1,106.94,106.98,80317.0,104.178,104.2267,104.071,104.1099,80317.0
2024-02-28 15:10:00,106.97,106.98,106.88,106.95,64968.0,104.1002,104.1099,104.0126,104.0807,64968.0
2024-02-28 15:20:00,106.95,106.98,106.87,106.97,76788.0,104.0807,104.1099,104.0028,104.1002,76788.0
2024-02-28 15:30:00,106.96,106.96,106.85,106.89,126795.0,104.0904,104.0904,103.9834,104.0223,126795.0
2024-02-28 15:40:00,106.9,106.95,106.75,106.79,135462.0,104.032,104.0807,103.8861,103.925,135462.0
2024-02-28 15:50:00,106.8,106.84,106.59,106.75,245860.0,103.9347,103.9736,103.7304,103.8861,245860.0
2024-02-29 09:30:00,107.82,108.18,107.7,108.14,126754.0,104.9274,105.2777,104.8106,105.2388,126754.0
2024-02-29 09:40:00,108.15,108.22,107.95,108.15,82446.0,105.2485,105.3166,105.0539,105.2485,82446.0
2024-02-29 09:50:00,108.13,108.21,107.88,108.15,124983.0,105.229,105.3069,104.9857,105.2485,124983.0
2024-02-29 10:00:00,108.16,108.48,108.14,108.16,242101.0,105.2582,105.5697,105.2388,105.2582,242101.0
2024-02-29 10:10:00,108.16,108.17,107.64,107.76,98628.0,105.2582,105.268,104.7522,104.869,98628.0
2024-02-29 10:20:00,107.77,107.92,107.54,107.92,82522.0,104.8787,105.0247,104.6549,105.0247,82522.0
2024-02-29 10:30:00,107.92,108.0,107.7,107.77,100760.0,105.0247,105.1025,104.8106,104.8787,100760.0
2024-02-29 10:40:00,107.76,107.86,107.56,107.77,110776.0,104.869,104.9663,104.6743,104.8787,110776.0
2024-02-29 10:50:00,107.77,107.83,107.53,107.57,107946.0,104.8787,104.9371,104.6451,104.6841,107946.0
2024-02-29 11:00:00,107.57,107.69,107.43,107.59,100883.0,104.6841,104.8008,104.5478,104.7035,100883.0
2024-02-29 11:10:00,107.58,107.7,107.54,107.63,68873.0,104.6938,104.8106,104.6549,104.7425,68873.0
2024-02-29 11:20:00,107.63,107.64,107.33,107.33,66905.0,104.7425,104.7522,104.4505,104.4505,66905.0
2024-02-29 11:30:00,107.28,107.32,106.93,106.94,91693.0,104.4018,104.4408,104.0612,104.071,91693.0
2024-02-29 11:40:00,106.95,107.24,106.83,107.23,74729.0,104.0807,104.3629,103.9639,104.3532,74729.0
2024-02-29 11:50:00,107.23,107.29,107.11,107.25,72532.0,104.3532,104.4116,104.2364,104.3726,72532.0
2024-02-29 12:00:00,107.25,107.38,107.12,107.19,52735.0,104.3726,104.4992,104.2461,104.3143,52735.0
2024-02-29 12:10:00,107.19,107.26,107.12,107.17,95673.0,104.3143,104.3824,104.2461,104.2948,95673.0
2024-02-29 12:20:00,107.17,107.21,106.97,106.98,106388.0,104.2948,104.3337,104.1002,104.1099,106388.0
2024-02-29 12:30:00,106.99,107.09,106.95,107.06,64800.0,104.1196,104.2169,104.0807,104.1877,64800.0
2024-02-29 12:40:00,107.08,107.24,107.04,107.19,38605.0,104.2072,104.3629,104.1683,104.3143,38605.0
2024-02-29 12:50:00,107.2,107.33,107.16,107.32,37861.0,104.324,104.4505,104.2851,104.4408,37861.0
2024-02-29 13:00:00,107.32,107.37,107.23,107.25,58351.0,104.4408,104.4894,104.3532,104.3726,58351.0
2024-02-29 13:10:00,107.26,107.35,107.26,107.31,37361.0,104.3824,104.47,104.3824,104.431,37361.0
2024-02-29 13:20:00,107.32,107.36,107.22,107.32,59420.0,104.4408,104.4797,104.3435,104.4408,59420.0
2024-02-29 13:30:00,107.34,107.35,107.25,107.27,42157.0,104.4602,104.47,104.3726,104.3921,42157.0
2024-02-29 13:40:00,107.25,107.34,107.22,107.3,38405.0,104.3726,104.4602,104.3435,104.4213,38405.0
2024-02-29 13:50:00,107.3,107.45,107.29,107.45,61232.0,104.4213,104.5673,104.4116,104.5673,61232.0
2024-02-29 14:00:00,107.45,107.53,107.41,107.44,56728.0,104.5673,104.6451,104.5284,104.5576,56728.0
2024-02-29 14:10:00,107.43,107.49,107.35,107.46,72754.0,104.5478,104.6062,104.47,104.577,72754.0
2024-02-29 14:20:00,107.45,107.46,107.19,107.26,103609.0,104.5673,104.577,104.3143,104.3824,103609.0
2024-02-29 14:30:00,107.26,107.36,107.24,107.31,128389.0,104.3824,104.4797,104.3629,104.431,128389.0
2024-02-29 14:40:00,107.32,107.37,107.17,107.2,107625.0,104.4408,104.4894,104.2948,104.324,107625.0
2024-02-29 14:50:00,107.2,107.29,107.11,107.29,136199.0,104.324,104.4116,104.2364,104.4116,136199.0
2024-02-29 15:00:00,107.29,107.34,107.24,107.27,139105.0,104.4116,104.4602,104.3629,104.3921,139105.0
2024-02-29 15:10:00,107.28,107.31,107.22,107.26,69035.0,104.4018,104.431,104.3435,104.3824,69035.0
2024-02-29 15:20:00,107.26,107.32,107.23,107.31,135234.0,104.3824,104.4408,104.3532,104.431,135234.0
2024-02-29 15:30:00,107.32,107.41,107.31,107.39,77936.0,104.4408,104.5284,104.431,104.5089,77936.0
2024-02-29 15:40:00,107.39,107.49,107.37,107.39,86606.0,104.5089,104.6062,104.4894,104.5089,86606.0
2024-02-29 15:50:00,107.4,107.69,107.33,107.36,366213.0,104.5186,104.8008,104.4505,104.4797,366213.0
2024-03-01 09:30:00,107.6,107.64,106.81,106.81,139221.0,104.7133,104.7522,103.9445,103.9445,139221.0
2024-03-01 09:40:00,106.83,106.83,106.64,106.76,83079.0,103.9639,103.9639,103.779,103.8958,83079.0
2024-03-01 09:50:00,106.77,106.86,106.69,106.86,154301.0,103.9055,103.9931,103.8277,103.9931,154301.0
2024-03-01 10:00:00,106.88,107.23,106.88,107.14,99505.0,104.0126,104.3532,104.0126,104.2656,99505.0
2024-03-01 10:10:00,107.15,107.46,107.15,107.39,76908.0,104.2753,104.577,104.2753,104.5089,76908.0
2024-03-01 10:20:00,107.4,107.87,107.4,107.75,86795.0,104.5186,104.976,104.5186,104.8592,86795.0
2024-03-01 10:30:00,107.76,107.79,107.42,107.45,161910.0,104.869,104.8982,104.5381,104.5673,161910.0
2024-03-01 10:40:00,107.44,107.78,107.43,107.77,195692.0,104.5576,104.8884,104.5478,104.8787,195692.0
2024-03-01 10:50:00,107.78,107.86,107.69,107.81,102666.0,104.8884,104.9663,104.8008,104.9176,102666.0
2024-03-01 11:00:00,107.83,107.97,107.81,107.91,85594.0,104.9371,105.0733,104.9176,105.0149,85594.0
2024-03-01 11:10:00,107.9,108.05,107.84,108.0,64680.0,105.0052,105.1512,104.9468,105.1025,64680.0
2024-03-01 11:20:00,108.0,108.04,107.64,107.65,85468.0,105.1025,105.1415,104.7522,104.7619,85468.0
2024-03-01 11:30:00,107.65,107.7,107.48,107.68,115677.0,104.7619,104.8106,104.5965,104.7911,115677.0
2024-03-01 11:40:00,107.69,107.71,107.55,107.66,74058.0,104.8008,104.8203,104.6646,104.7717,74058.0
2024-03-01 11:50:00,107.67,107.81,107.6,107.74,55386.0,104.7814,104.9176,104.7133,104.8495,55386.0
2024-03-01 12:00:00,107.74,107.76,107.67,107.72,42106.0,104.8495,104.869,104.7814,104.83,42106.0
2024-03-01 12:10:00,107.73,107.81,107.7,107.8,64413.0,104.8398,104.9176,104.8106,104.9079,64413.0
2024-03-01 12:20:00,107.8,107.89,107.77,107.78,60206.0,104.9079,104.9955,104.8787,104.8884,60206.0
2024-03-01 12:30:00,107.78,107.87,107.76,107.77,38873.0,104.8884,104.976,104.869,104.8787,38873.0
2024-03-01 12:40:00,107.77,107.78,107.67,107.77,56032.0,104.8787,104.8884,104.7814,104.8787,56032.0
2024-03-01 12:50:00,107.76,107.8,107.67,107.69,66563.0,104.869,104.9079,104.7814,104.8008,66563.0
2024-03-01 13:00:00,107.68,107.69,107.58,107.6,79202.0,104.7911,104.8008,104.6938,104.7133,79202.0
2024-03-01 13:10:00,107.61,107.71,107.58,107.59,68959.0,104.723,104.8203,104.6938,104.7035,68959.0
2024-03-01 13:20:00,107.58,107.7,107.55,107.64,77999.0,104.6938,104.8106,104.6646,104.7522,77999.0
2024-03-01 13:30:00,107.65,107.68,107.6,107.63,47701.0,104.7619,104.7911,104.7133,104.7425,47701.0
2024-03-01 13:40:00,107.63,107.68,107.57,107.61,43867.0,104.7425,104.7911,104.6841,104.723,43867.0
2024-03-01 13:50:00,107.61,107.79,107.57,107.78,32537.0,104.723,104.8982,104.6841,104.8884,32537.0
2024-03-01 14:00:00,107.79,107.91,107.79,107.9,87917.0,104.8982,105.0149,104.8982,105.0052,87917.0
2024-03-01 14:10:00,107.89,107.92,107.81,107.82,83262.0,104.9955,105.0247,104.9176,104.9274,83262.0
2024-03-01 14:20:00,107.82,107.94,107.77,107.94,49533.0,104.9274,105.0441,104.8787,105.0441,49533.0
2024-03-01 14:30:00,107.94,107.95,107.86,107.89,77260.0,105.0441,105.0539,104.9663,104.9955,77260.0
2024-03-01 14:40:00,107.89,107.92,107.85,107.89,92710.0,104.9955,105.0247,104.9566,104.9955,92710.0
2024-03-01 14:50:00,107.89,107.97,107.86,107.96,64276.0,104.9955,105.0733,104.9663,105.0636,64276.0
2024-03-01 15:00:00,107.95,107.97,107.7,107.76,70275.0,105.0539,105.0733,104.8106,104.869,70275.0
2024-03-01 15:10:00,107.76,107.78,107.61,107.7,72102.0,104.869,104.8884,104.723,104.8106,72102.0
2024-03-01 15:20:00,107.7,107.79,107.65,107.73,68534.0,104.8106,104.8982,104.7619,104.8398,68534.0
2024-03-01 15:30:00,107.74,107.78,107.66,107.7,81376.0,104.8495,104.8884,104.7717,104.8106,81376.0
2024-03-01 15:40:00,107.7,107.85,107.64,107.83,82653.0,104.8106,104.9566,104.7522,104.9371,82653.0
2024-03-01 15:50:00,107.83,107.95,107.72,107.91,161610.0,104.9371,105.0539,104.83,105.0149,161610.0
2024-03-04 09:30:00,107.95,108.29,107.82,108.24,184085.0,105.0539,105.3847,104.9274,105.3361,184085.0
2024-03-04 09:40:00,108.26,108.41,108.2,108.3,90158.0,105.3556,105.5015,105.2972,105.3945,90158.0
2024-03-04 09:50:00,108.31,108.41,108.22,108.28,54598.0,105.4042,105.5015,105.3166,105.375,54598.0
2024-03-04 10:00:00,108.27,108.27,107.9,107.93,70544.0,105.3653,105.3653,105.0052,105.0344,70544.0
2024-03-04 10:10:00,107.93,107.96,107.56,107.61,110417.0,105.0344,105.0636,104.6743,104.723,110417.0
2024-03-04 10:20:00,107.62,107.75,107.48,107.73,127193.0,104.7327,104.8592,104.5965,104.8398,127193.0
2024-03-04 10:30:00,107.72,107.73,107.55,107.58,119351.0,104.83,104.8398,104.6646,104.6938,119351.0
2024-03-04 10:40:00,107.58,107.76,107.57,107.7,113765.0,104.6938,104.869,104.6841,104.8106,113765.0
2024-03-04 10:50:00,107.71,107.74,107.6,107.63,114951.0,104.8203,104.8495,104.7133,104.7425,114951.0
2024-03-04 11:00:00,107.63,107.96,107.63,107.95,72113.0,104.7425,105.0636,104.7425,105.0539,72113.0
2024-03-04 11:10:00,107.96,107.99,107.86,107.98,109804.0,105.0636,105.0928,104.9663,105.0831,109804.0
2024-03-04 11:20:00,107.98,107.98,107.79,107.87,128664.0,105.0831,105.0831,104.8982,104.976,128664.0
2024-03-04 11:30:00,107.87,107.95,107.8,107.91,124931.0,104.976,105.0539,104.9079,105.0149,124931.0
2024-03-04 11:40:00,107.92,108.0,107.86,107.96,90580.0,105.0247,105.1025,104.9663,105.0636,90580.0
2024-03-04 11:50:00,107.97,108.01,107.91,107.96,296339.0,105.0733,105.1123,105.0149,105.0636,296339.0
2024-03-04 12:00:00,107.99,108.0,107.82,107.9,78285.0,105.0928,105.1025,104.9274,105.0052,78285.0
2024-03-04 12:10:00,107.9,107.92,107.79,107.88,82508.0,105.0052,105.0247,104.8982,104.9857,82508.0
2024-03-04 12:20:00,107.88,107.95,107.83,107.95,84576.0,104.9857,105.0539,104.9371,105.0539,84576.0
2024-03-04 12:30:00,107.93,107.95,107.82,107.84,96254.0,105.0344,105.0539,104.9274,104.9468,96254.0
2024-03-04 12:40:00,107.84,107.9,107.79,107.84,106971.0,104.9468,105.0052,104.8982,104.9468,106971.0
2024-03-04 12:50:00,107.83,107.89,107.78,107.84,80421.0,104.9371,104.9955,104.8884,104.9468,80421.0
2024-03-04 13:00:00,107.83,107.97,107.81,107.92,77520.0,104.9371,105.0733,104.9176,105.0247,77520.0
2024-03-04 13:10:00,107.92,107.92,107.73,107.75,79457.0,105.0247,105.0247,104.8398,104.8592,79457.0
2024-03-04 13:20:00,107.76,107.83,107.72,107.79,95809.0,104.869,104.9371,104.83,104.8982,95809.0
2024-03-04 13:30:00,107.79,107.84,107.76,107.77,66706.0,104.8982,104.9468,104.869,104.8787,66706.0
2024-03-04 13:40:00,107.77,107.79,107.68,107.71,66428.0,104.8787,104.8982,104.7911,104.8203,66428.0
2024-03-04 13:50:00,107.7,107.71,107.6,107.66,94433.0,104.8106,104.8203,104.7133,104.7717,94433.0
2024-03-04 14:00:00,107.67,107.72,107.62,107.71,126847.0,104.7814,104.83,104.7327,104.8203,126847.0
2024-03-04 14:10:00,107.72,107.75,107.59,107.64,83420.0,104.83,104.8592,104.7035,104.7522,83420.0
2024-03-04 14:20:00,107.65,107.65,107.56,107.64,73472.0,104.7619,104.7619,104.6743,104.7522,73472.0
2024-03-04 14:30:00,107.64,107.86,107.57,107.86,155108.0,104.7522,104.9663,104.6841,104.9663,155108.0
2024-03-04 14:40:00,107.85,107.86,107.65,107.7,133859.0,104.9566,104.9663,104.7619,104.8106,133859.0
2024-03-04 14:50:00,107.71,107.77,107.68,107.71,151232.0,104.8203,104.8787,104.7911,104.8203,151232.0
2024-03-04 15:00:00,107.72,107.74,107.64,107.73,92699.0,104.83,104.8495,104.7522,104.8398,92699.0
2024-03-04 15:10:00,107.72,107.75,107.61,107.62,118274.0,104.83,104.8592,104.723,104.7327,118274.0
2024-03-04 15:20:00,107.61,107.62,107.44,107.46,116387.0,104.723,104.7327,104.5576,104.577,116387.0
2024-03-04 15:30:00,107.45,107.47,107.29,107.44,138428.0,104.5673,104.5867,104.4116,104.5576,138428.0
2024-03-04 15:40:00,107.44,107.51,107.19,107.29,147067.0,104.5576,104.6257,104.3143,104.4116,147067.0
2024-03-04 15:50:00,107.28,107.39,107.17,107.34,284058.0,104.4018,104.5089,104.2948,104.4602,284058.0
2024-03-05 09:30:00,106.73,107.26,106.69,107.24,210318.0,103.8666,104.3824,103.8277,104.3629,210318.0
2024-03-05 09:40:00,107.25,107.55,107.17,107.35,100643.0,104.3726,104.6646,104.2948,104.47,100643.0
2024-03-05 09:50:00,107.35,107.47,107.27,107.38,41038.0,104.47,104.5867,104.3921,104.4992,41038.0
2024-03-05 10:00:00,107.39,107.73,107.39,107.41,114965.0,104.5089,104.8398,104.5089,104.5284,114965.0
2024-03-05 10:10:00,107.41,107.54,107.25,107.32,99753.0,104.5284,104.6549,104.3726,104.4408,99753.0
2024-03-05 10:20:00,107.3,107.42,107.18,107.39,74785.0,104.4213,104.5381,104.3045,104.5089,74785.0
2024-03-05 10:30:00,107.39,107.4,107.2,107.37,134666.0,104.5089,104.5186,104.324,104.4894,134666.0
2024-03-05 10:40:00,107.36,107.59,107.36,107.46,121447.0,104.4797,104.7035,104.4797,104.577,121447.0
2024-03-05 10:50:00,107.45,107.53,107.38,107.47,65553.0,104.5673,104.6451,104.4992,104.5867,65553.0
2024-03-05 11:00:00,107.46,107.54,107.39,107.53,59861.0,104.577,104.6549,104.5089,104.6451,59861.0
2024-03-05 11:10:00,107.5,107.5,107.27,107.35,80606.0,104.6159,104.6159,104.3921,104.47,80606.0
2024-03-05 11:20:00,107.34,107.45,107.24,107.43,86830.0,104.4602,104.5673,104.3629,104.5478,86830.0
2024-03-05 11:30:00,107.44,107.52,107.42,107.44,61198.0,104.5576,104.6354,104.5381,104.5576,61198.0
2024-03-05 11:40:00,107.44,107.46,107.24,107.36,46281.0,104.5576,104.577,104.3629,104.4797,46281.0
2024-03-05 11:50:00,107.36,107.5,107.26,107.48,125578.0,104.4797,104.6159,104.3824,104.5965,125578.0
2024-03-05 12:00:00,107.49,107.58,107.47,107.57,28075.0,104.6062,104.6938,104.5867,104.6841,28075.0
2024-03-05 12:10:00,107.57,107.69,107.56,107.65,41412.0,104.6841,104.8008,104.6743,104.7619,41412.0
2024-03-05 12:20:00,107.65,107.75,107.64,107.73,67083.0,104.7619,104.8592,104.7522,104.8398,67083.0
2024-03-05 12:30:00,107.73,107.74,107.61,107.64,81022.0,104.8398,104.8495,104.723,104.7522,81022.0
2024-03-05 12:40:00,107.64,107.73,107.57,107.64,23764.0,104.7522,104.8398,104.6841,104.7522,23764.0
2024-03-05 12:50:00,107.63,107.64,107.51,107.61,29289.0,104.7425,104.7522,104.6257,104.723,29289.0
2024-03-05 13:00:00,107.61,107.7,107.52,107.7,27884.0,104.723,104.8106,104.6354,104.8106,27884.0
2024-03-05 13:10:00,107.69,107.69,107.47,107.5,33241.0,104.8008,104.8008,104.5867,104.6159,33241.0
2024-03-05 13:20:00,107.49,107.58,107.47,107.55,48684.0,104.6062,104.6938,104.5867,104.6646,48684.0
2024-03-05 13:30:00,107.53,107.65,107.44,107.48,80190.0,104.6451,104.7619,104.5576,104.5965,80190.0
2024-03-05 13:40:00,107.48,107.5,107.32,107.33,49166.0,104.5965,104.6159,104.4408,104.4505,49166.0
2024-03-05 13:50:00,107.34,107.4,107.25,107.27,43526.0,104.4602,104.5186,104.3726,104.3921,43526.0
2024-03-05 14:00:00,107.26,107.32,107.18,107.29,60467.0,104.3824,104.4408,104.3045,104.4116,60467.0
2024-03-05 14:10:00,107.3,107.38,107.26,107.31,60315.0,104.4213,104.4992,104.3824,104.431,60315.0
2024-03-05 14:20:00,107.31,107.4,107.28,107.38,45897.0,104.431,104.5186,104.4018,104.4992,45897.0
2024-03-05 14:30:00,107.34,107.36,107.15,107.23,49557.0,104.4602,104.4797,104.2753,104.3532,49557.0
2024-03-05 14:40:00,107.23,107.24,106.89,106.91,69993.0,104.3532,104.3629,104.0223,104.0418,69993.0
2024-03-05 14:50:00,106.92,106.98,106.77,106.84,64078.0,104.0515,104.1099,103.9055,103.9736,64078.0
2024-03-05 15:00:00,106.82,106.83,106.63,106.76,79702.0,103.9542,103.9639,103.7693,103.8958,79702.0
2024-03-05 15:10:00,106.77,106.84,106.56,106.67,59744.0,103.9055,103.9736,103.7012,103.8082,59744.0
2024-03-05 15:20:00,106.66,106.73,106.56,106.61,74232.0,103.7985,103.8666,103.7012,103.7498,74232.0
2024-03-05 15:30:00,106.6,106.81,106.56,106.73,68580.0,103.7401,103.9445,103.7012,103.8666,68580.0
2024-03-05 15:40:00,106.74,106.79,106.64,106.78,102533.0,103.8763,103.925,103.779,103.9153,102533.0
2024-03-05 15:50:00,106.78,106.95,106.72,106.88,182701.0,103.9153,104.0807,103.8569,104.0126,182701.0
2024-03-06 09:30:00,107.64,107.74,107.0,107.0,148903.0,104.7522,104.8495,104.1294,104.1294,148903.0
2024-03-06 09:40:00,107.0,107.1,106.81,107.09,63003.0,104.1294,104.2267,103.9445,104.2169,63003.0
2024-03-06 09:50:00,107.07,107.26,107.04,107.23,43221.0,104.1975,104.3824,104.1683,104.3532,43221.0
2024-03-06 10:00:00,107.22,107.22,106.83,107.02,330623.0,104.3435,104.3435,103.9639,104.1488,330623.0
2024-03-06 10:10:00,107.03,107.31,107.02,107.24,51792.0,104.1586,104.431,104.1488,104.3629,51792.0
2024-03-06 10:20:00,107.28,107.28,106.89,107.04,41946.0,104.4018,104.4018,104.0223,104.1683,41946.0
2024-03-06 10:30:00,107.03,107.14,106.87,107.14,57721.0,104.1586,104.2656,104.0028,104.2656,57721.0
2024-03-06 10:40:00,107.13,107.22,107.06,107.17,47098.0,104.2559,104.3435,104.1877,104.2948,47098.0
2024-03-06 10:50:00,107.15,107.33,107.14,107.31,31727.0,104.2753,104.4505,104.2656,104.431,31727.0
2024-03-06 11:00:00,107.28,107.36,107.23,107.32,51851.0,104.4018,104.4797,104.3532,104.4408,51851.0
2024-03-06 11:10:00,107.33,107.44,107.32,107.44,21829.0,104.4505,104.5576,104.4408,104.5576,21829.0
2024-03-06 11:20:00,107.44,107.48,107.29,107.47,53222.0,104.5576,104.5965,104.4116,104.5867,53222.0
2024-03-06 11:30:00,107.45,107.45,107.22,107.42,94041.0,104.5673,104.5673,104.3435,104.5381,94041.0
2024-03-06 11:40:00,107.43,107.57,107.42,107.48,41506.0,104.5478,104.6841,104.5381,104.5965,41506.0
2024-03-06 11:50:00,107.5,107.59,107.15,107.18,78567.0,104.6159,104.7035,104.2753,104.3045,78567.0
2024-03-06 12:00:00,107.18,107.24,107.03,107.12,75220.0,104.3045,104.3629,104.1586,104.2461,75220.0
2024-03-06 12:10:00,107.13,107.42,107.11,107.42,42014.0,104.2559,104.5381,104.2364,104.5381,42014.0
2024-03-06 12:20:00,107.44,107.49,107.38,107.4,32638.0,104.5576,104.6062,104.4992,104.5186,32638.0
2024-03-06 12:30:00,107.39,107.52,107.35,107.51,33308.0,104.5089,104.6354,104.47,104.6257,33308.0
2024-03-06 12:40:00,107.5,107.5,107.35,107.39,18082.0,104.6159,104.6159,104.47,104.5089,18082.0
2024-03-06 12:50:00,107.4,107.42,107.23,107.27,26510.0,104.5186,104.5381,104.3532,104.3921,26510.0
2024-03-06 13:00:00,107.27,107.3,107.19,107.2,16917.0,104.3921,104.4213,104.3143,104.324,16917.0
2024-03-06 13:10:00,107.19,107.3,107.17,107.3,27246.0,104.3143,104.4213,104.2948,104.4213,27246.0
2024-03-06 13:20:00,107.31,107.38,107.28,107.36,36458.0,104.431,104.4992,104.4018,104.4797,36458.0
2024-03-06 13:30:00,107.35,107.35,106.81,106.98,117272.0,104.47,104.47,103.9445,104.1099,117272.0
2024-03-06 13:40:00,107.0,107.19,106.77,106.78,51542.0,104.1294,104.3143,103.9055,103.9153,51542.0
2024-03-06 13:50:00,106.76,107.0,106.72,106.98,67923.0,103.8958,104.1294,103.8569,104.1099,67923.0
2024-03-06 14:00:00,106.97,107.26,106.76,107.23,100540.0,104.1002,104.3824,103.8958,104.3532,100540.0
2024-03-06 14:10:00,107.21,107.21,106.74,106.97,211120.0,104.3337,104.3337,103.8763,104.1002,211120.0
2024-03-06 14:20:00,106.96,107.39,106.96,107.34,42147.0,104.0904,104.5089,104.0904,104.4602,42147.0
2024-03-06 14:30:00,107.39,107.41,107.2,107.25,90875.0,104.5089,104.5284,104.324,104.3726,90875.0
2024-03-06 14:40:00,107.24,107.34,107.03,107.11,46325.0,104.3629,104.4602,104.1586,104.2364,46325.0
2024-03-06 14:50:00,107.11,107.26,106.96,107.02,108807.0,104.2364,104.3824,104.0904,104.1488,108807.0
2024-03-06 15:00:00,107.0,107.27,106.94,107.18,60619.0,104.1294,104.3921,104.071,104.3045,60619.0
2024-03-06 15:10:00,107.18,107.3,107.07,107.15,62744.0,104.3045,104.4213,104.1975,104.2753,62744.0
2024-03-06 15:20:00,107.17,107.19,107.0,107.19,61777.0,104.2948,104.3143,104.1294,104.3143,61777.0
2024-03-06 15:30:00,107.19,107.21,106.85,107.06,78704.0,104.3143,104.3337,103.9834,104.1877,78704.0
2024-03-06 15:40:00,107.06,107.26,107.06,107.18,69273.0,104.1877,104.3824,104.1877,104.3045,69273.0
2024-03-06 15:50:00,107.16,107.26,107.0,107.22,188171.0,104.2851,104.3824,104.1294,104.3435,188171.0
2024-03-07 09:30:00,107.98,108.78,107.91,108.52,203305.0,105.0831,105.8616,105.0149,105.6086,203305.0
2024-03-07 09:40:00,108.54,108.57,108.2,108.31,107872.0,105.628,105.6572,105.2972,105.4042,107872.0
2024-03-07 09:50:00,108.32,108.4,108.19,108.3,51410.0,105.4139,105.4918,105.2874,105.3945,51410.0
2024-03-07 10:00:00,108.28,108.39,107.92,107.95,60176.0,105.375,105.4821,105.0247,105.0539,60176.0
2024-03-07 10:10:00,107.95,108.32,107.95,108.17,68407.0,105.0539,105.4139,105.0539,105.268,68407.0
2024-03-07 10:20:00,108.2,108.37,108.08,108.31,57637.0,105.2972,105.4626,105.1804,105.4042,57637.0
2024-03-07 10:30:00,108.33,108.35,108.21,108.3,74908.0,105.4237,105.4431,105.3069,105.3945,74908.0
2024-03-07 10:40:00,108.3,108.43,108.29,108.41,53427.0,105.3945,105.521,105.3847,105.5015,53427.0
2024-03-07 10:50:00,108.42,108.42,108.18,108.21,78773.0,105.5113,105.5113,105.2777,105.3069,78773.0
2024-03-07 11:00:00,108.21,108.24,108.06,108.07,44690.0,105.3069,105.3361,105.1609,105.1707,44690.0
2024-03-07 11:10:00,108.08,108.09,107.91,107.99,80786.0,105.1804,105.1901,105.0149,105.0928,80786.0
2024-03-07 11:20:00,107.99,108.14,107.94,108.12,105763.0,105.0928,105.2388,105.0441,105.2193,105763.0
2024-03-07 11:30:00,108.08,108.08,107.87,108.01,125820.0,105.1804,105.1804,104.976,105.1123,125820.0
2024-03-07 11:40:00,107.98,108.03,107.94,108.01,76123.0,105.0831,105.1317,105.0441,105.1123,76123.0
2024-03-07 11:50:00,108.02,108.11,108.01,108.09,156985.0,105.122,105.2096,105.1123,105.1901,156985.0
2024-03-07 12:00:00,108.11,108.11,107.98,108.02,66322.0,105.2096,105.2096,105.0831,105.122,66322.0
2024-03-07 12:10:00,108.02,108.09,107.98,108.07,35281.0,105.122,105.1901,105.0831,105.1707,35281.0
2024-03-07 12:20:00,108.08,108.11,108.03,108.08,120283.0,105.1804,105.2096,105.1317,105.1804,120283.0
2024-03-07 12:30:00,108.08,108.1,107.98,108.05,43350.0,105.1804,105.1998,105.0831,105.1512,43350.0
2024-03-07 12:40:00,108.06,108.14,107.98,108.07,109988.0,105.1609,105.2388,105.0831,105.1707,109988.0
2024-03-07 12:50:00,108.07,108.23,108.04,108.2,103584.0,105.1707,105.3264,105.1415,105.2972,103584.0
2024-03-07 13:00:00,108.2,108.25,108.17,108.23,41081.0,105.2972,105.3458,105.268,105.3264,41081.0
2024-03-07 13:10:00,108.23,108.28,108.19,108.23,37492.0,105.3264,105.375,105.2874,105.3264,37492.0
2024-03-07 13:20:00,108.24,108.29,108.18,108.29,112700.0,105.3361,105.3847,105.2777,105.3847,112700.0
2024-03-07 13:30:00,108.29,108.31,108.19,108.24,74497.0,105.3847,105.4042,105.2874,105.3361,74497.0
2024-03-07 13:40:00,108.24,108.3,108.18,108.27,74237.0,105.3361,105.3945,105.2777,105.3653,74237.0
2024-03-07 13:50:00,108.27,108.28,108.2,108.24,63314.0,105.3653,105.375,105.2972,105.3361,63314.0
2024-03-07 14:00:00,108.25,108.26,108.02,108.03,58173.0,105.3458,105.3556,105.122,105.1317,58173.0
2024-03-07 14:10:00,108.04,108.14,108.04,108.13,43487.0,105.1415,105.2388,105.1415,105.229,43487.0
2024-03-07 14:20:00,108.14,108.16,108.0,108.01,133079.0,105.2388,105.2582,105.1025,105.1123,133079.0
2024-03-07 14:30:00,108.0,108.07,107.99,108.02,81959.0,105.1025,105.1707,105.0928,105.122,81959.0
2024-03-07 14:40:00,108.03,108.05,107.99,108.01,31700.0,105.1317,105.1512,105.0928,105.1123,31700.0
2024-03-07 14:50:00,108.01,108.06,107.99,108.05,54626.0,105.1123,105.1609,105.0928,105.1512,54626.0
2024-03-07 15:00:00,108.05,108.07,107.91,108.03,92786.0,105.1512,105.1707,105.0149,105.1317,92786.0
2024-03-07 15:10:00,108.04,108.05,107.92,107.94,116757.0,105.1415,105.1512,105.0247,105.0441,116757.0
2024-03-07 15:20:00,107.94,107.94,107.89,107.9,80354.0,105.0441,105.0441,104.9955,105.0052,80354.0
2024-03-07 15:30:00,107.9,108.03,107.89,107.98,49819.0,105.0052,105.1317,104.9955,105.0831,49819.0
2024-03-07 15:40:00,107.98,108.04,107.93,107.95,102319.0,105.0831,105.1415,105.0344,105.0539,102319.0
2024-03-07 15:50:00,107.96,108.15,107.93,108.09,391886.0,105.0636,105.2485,105.0344,105.1901,391886.0
2024-03-08 09:30:00,108.93,109.39,108.77,109.2,255116.0,106.0076,106.4552,105.8519,106.2703,255116.0
2024-03-08 09:40:00,109.23,109.61,109.16,109.26,122356.0,106.2995,106.6693,106.2314,106.3287,122356.0
2024-03-08 09:50:00,109.29,109.36,109.1,109.32,176134.0,106.3579,106.426,106.173,106.3871,176134.0
2024-03-08 10:00:00,109.29,109.42,109.16,109.37,94552.0,106.3579,106.4844,106.2314,106.4358,94552.0
2024-03-08 10:10:00,109.34,109.38,109.16,109.3,75363.0,106.4066,106.4455,106.2314,106.3677,75363.0
2024-03-08 10:20:00,109.3,109.31,109.02,109.05,74118.0,106.3677,106.3774,106.0952,106.1244,74118.0
2024-03-08 10:30:00,109.07,109.11,108.81,109.11,53497.0,106.1438,106.1827,105.8908,106.1827,53497.0
2024-03-08 10:40:00,109.11,109.28,108.88,109.25,56203.0,106.1827,106.3482,105.9589,106.319,56203.0
2024-03-08 10:50:00,109.24,109.38,109.17,109.29,41457.0,106.3093,106.4455,106.2411,106.3579,41457.0
2024-03-08 11:00:00,109.27,109.28,108.9,108.92,87831.0,106.3385,106.3482,105.9784,105.9978,87831.0
2024-03-08 11:10:00,108.93,108.93,108.74,108.78,69052.0,106.0076,106.0076,105.8227,105.8616,69052.0
2024-03-08 11:20:00,108.78,108.83,108.37,108.37,56064.0,105.8616,105.9103,105.4626,105.4626,56064.0
2024-03-08 11:30:00,108.36,108.62,108.28,108.58,162127.0,105.4529,105.7059,105.375,105.667,162127.0
2024-03-08 11:40:00,108.57,108.58,108.37,108.44,180303.0,105.6572,105.667,105.4626,105.5307,180303.0
2024-03-08 11:50:00,108.45,108.64,108.3,108.31,136982.0,105.5405,105.7254,105.3945,105.4042,136982.0
2024-03-08 12:00:00,108.31,108.59,108.24,108.37,127278.0,105.4042,105.6767,105.3361,105.4626,127278.0
2024-03-08 12:10:00,108.36,108.41,108.28,108.34,153905.0,105.4529,105.5015,105.375,105.4334,153905.0
2024-03-08 12:20:00,108.34,108.48,108.27,108.45,57164.0,105.4334,105.5697,105.3653,105.5405,57164.0
2024-03-08 12:30:00,108.46,108.52,108.37,108.47,42854.0,105.5502,105.6086,105.4626,105.5599,42854.0
2024-03-08 12:40:00,108.48,108.52,108.24,108.25,45451.0,105.5697,105.6086,105.3361,105.3458,45451.0
2024-03-08 12:50:00,108.27,108.29,107.98,108.06,55688.0,105.3653,105.3847,105.0831,105.1609,55688.0
2024-03-08 13:00:00,108.06,108.11,107.87,108.07,47638.0,105.1609,105.2096,104.976,105.1707,47638.0
2024-03-08 13:10:00,108.09,108.11,107.99,108.0,48078.0,105.1901,105.2096,105.0928,105.1025,48078.0
2024-03-08 13:20:00,108.03,108.06,107.96,108.0,60458.0,105.1317,105.1609,105.0636,105.1025,60458.0
2024-03-08 13:30:00,107.98,108.04,107.72,107.72,82124.0,105.0831,105.1415,104.83,104.83,82124.0
2024-03-08 13:40:00,107.72,107.8,107.64,107.73,45951.0,104.83,104.9079,104.7522,104.8398,45951.0
2024-03-08 13:50:00,107.73,107.83,107.71,107.78,52027.0,104.8398,104.9371,104.8203,104.8884,52027.0
2024-03-08 14:00:00,107.79,108.05,107.78,108.01,49756.0,104.8982,105.1512,104.8884,105.1123,49756.0
2024-03-08 14:10:00,108.01,108.21,107.97,108.16,39664.0,105.1123,105.3069,105.0733,105.2582,39664.0
2024-03-08 14:20:00,108.19,108.28,108.11,108.24,41946.0,105.2874,105.375,105.2096,105.3361,41946.0
2024-03-08 14:30:00,108.25,108.32,108.18,108.19,49181.0,105.3458,105.4139,105.2777,105.2874,49181.0
2024-03-08 14:40:00,108.18,108.34,108.17,108.34,54081.0,105.2777,105.4334,105.268,105.4334,54081.0
2024-03-08 14:50:00,108.34,108.44,108.25,108.28,58827.0,105.4334,105.5307,105.3458,105.375,58827.0
2024-03-08 15:00:00,108.29,108.36,108.14,108.14,40919.0,105.3847,105.4529,105.2388,105.2388,40919.0
2024-03-08 15:10:00,108.13,108.15,107.98,108.08,78149.0,105.229,105.2485,105.0831,105.1804,78149.0
2024-03-08 15:20:00,108.07,108.12,107.81,107.84,101884.0,105.1707,105.2193,104.9176,104.9468,101884.0
2024-03-08 15:30:00,107.82,107.98,107.79,107.84,59528.0,104.9274,105.0831,104.8982,104.9468,59528.0
2024-03-08 15:40:00,107.85,108.08,107.85,107.98,135258.0,104.9566,105.1804,104.9566,105.0831,135258.0
2024-03-08 15:50:00,107.99,108.14,107.91,107.98,142801.0,105.0928,105.2388,105.0149,105.0831,142801.0
2024-03-11 09:30:00,107.53,108.11,107.52,107.75,138144.0,104.6451,105.2096,104.6354,104.8592,138144.0
2024-03-11 09:40:00,107.75,107.75,107.37,107.38,57570.0,104.8592,104.8592,104.4894,104.4992,57570.0
2024-03-11 09:50:00,107.39,107.48,107.26,107.28,48088.0,104.5089,104.5965,104.3824,104.4018,48088.0
2024-03-11 10:00:00,107.29,107.29,107.04,107.14,57844.0,104.4116,104.4116,104.1683,104.2656,57844.0
2024-03-11 10:10:00,107.1,107.31,107.05,107.31,37821.0,104.2267,104.431,104.178,104.431,37821.0
2024-03-11 10:20:00,107.32,107.37,107.15,107.2,26034.0,104.4408,104.4894,104.2753,104.324,26034.0
2024-03-11 10:30:00,107.19,107.31,107.07,107.07,39301.0,104.3143,104.431,104.1975,104.1975,39301.0
2024-03-11 10:40:00,107.07,107.18,106.94,107.18,63505.0,104.1975,104.3045,104.071,104.3045,63505.0
2024-03-11 10:50:00,107.19,107.21,107.02,107.2,55862.0,104.3143,104.3337,104.1488,104.324,55862.0
2024-03-11 11:00:00,107.2,107.24,107.13,107.21,40990.0,104.324,104.3629,104.2559,104.3337,40990.0
2024-03-11 11:10:00,107.21,107.22,107.06,107.13,56203.0,104.3337,104.3435,104.1877,104.2559,56203.0
2024-03-11 11:20:00,107.11,107.17,107.04,107.06,59648.0,104.2364,104.2948,104.1683,104.1877,59648.0
2024-03-11 11:30:00,107.03,107.21,106.97,107.17,26309.0,104.1586,104.3337,104.1002,104.2948,26309.0
2024-03-11 11:40:00,107.14,107.28,107.12,107.28,84462.0,104.2656,104.4018,104.2461,104.4018,84462.0
2024-03-11 11:50:00,107.27,107.41,107.24,107.38,47082.0,104.3921,104.5284,104.3629,104.4992,47082.0
2024-03-11 12:00:00,107.39,107.41,107.21,107.38,49460.0,104.5089,104.5284,104.3337,104.4992,49460.0
2024-03-11 12:10:00,107.38,107.46,107.3,107.43,24073.0,104.4992,104.577,104.4213,104.5478,24073.0
2024-03-11 12:20:00,107.41,107.49,107.37,107.42,21502.0,104.5284,104.6062,104.4894,104.5381,21502.0
2024-03-11 12:30:00,107.43,107.45,107.34,107.39,49936.0,104.5478,104.5673,104.4602,104.5089,49936.0
2024-03-11 12:40:00,107.41,107.53,107.39,107.39,22200.0,104.5284,104.6451,104.5089,104.5089,22200.0
2024-03-11 12:50:00,107.39,107.47,107.35,107.45,21898.0,104.5089,104.5867,104.47,104.5673,21898.0
2024-03-11 13:00:00,107.46,107.53,107.4,107.46,27590.0,104.577,104.6451,104.5186,104.577,27590.0
2024-03-11 13:10:00,107.45,107.47,107.3,107.46,32138.0,104.5673,104.5867,104.4213,104.577,32138.0
2024-03-11 13:20:00,107.47,107.52,107.41,107.51,23172.0,104.5867,104.6354,104.5284,104.6257,23172.0
2024-03-11 13:30:00,107.51,107.54,107.38,107.4,32541.0,104.6257,104.6549,104.4992,104.5186,32541.0
2024-03-11 13:40:00,107.4,107.4,107.28,107.32,24795.0,104.5186,104.5186,104.4018,104.4408,24795.0
2024-03-11 13:50:00,107.32,107.42,107.28,107.4,60551.0,104.4408,104.5381,104.4018,104.5186,60551.0
2024-03-11 14:00:00,107.39,107.4,107.32,107.4,43739.0,104.5089,104.5186,104.4408,104.5186,43739.0
2024-03-11 14:10:00,107.4,107.4,107.26,107.35,42215.0,104.5186,104.5186,104.3824,104.47,42215.0
2024-03-11 14:20:00,107.34,107.4,107.29,107.39,26110.0,104.4602,104.5186,104.4116,104.5089,26110.0
2024-03-11 14:30:00,107.38,107.4,107.31,107.34,38281.0,104.4992,104.5186,104.431,104.4602,38281.0
2024-03-11 14:40:00,107.35,107.42,107.34,107.4,33459.0,104.47,104.5381,104.4602,104.5186,33459.0
2024-03-11 14:50:00,107.42,107.48,107.38,107.47,34774.0,104.5381,104.5965,104.4992,104.5867,34774.0
2024-03-11 15:00:00,107.46,107.48,107.39,107.42,67874.0,104.577,104.5965,104.5089,104.5381,67874.0
2024-03-11 15:10:00,107.43,107.47,107.33,107.36,46414.0,104.5478,104.5867,104.4505,104.4797,46414.0
2024-03-11 15:20:00,107.36,107.41,107.33,107.39,46283.0,104.4797,104.5284,104.4505,104.5089,46283.0
2024-03-11 15:30:00,107.38,107.44,107.34,107.4,60912.0,104.4992,104.5576,104.4602,104.5186,60912.0
2024-03-11 15:40:00,107.4,107.48,107.33,107.33,51734.0,104.5186,104.5965,104.4505,104.4505,51734.0
2024-03-11 15:50:00,107.35,107.53,107.28,107.5,152380.0,104.47,104.6451,104.4018,104.6159,152380.0
2024-03-12 09:30:00,107.46,107.46,106.56,106.64,127791.0,104.577,104.577,103.7012,103.779,127791.0
2024-03-12 09:40:00,106.67,106.92,106.64,106.9,57150.0,103.8082,104.0515,103.779,104.032,57150.0
2024-03-12 09:50:00,106.89,107.35,106.87,107.31,78529.0,104.0223,104.47,104.0028,104.431,78529.0
2024-03-12 10:00:00,107.35,107.35,106.9,106.98,58680.0,104.47,104.47,104.032,104.1099,58680.0
2024-03-12 10:10:00,106.99,107.08,106.91,106.93,37700.0,104.1196,104.2072,104.0418,104.0612,37700.0
2024-03-12 10:20:00,106.93,107.22,106.83,107.18,35200.0,104.0612,104.3435,103.9639,104.3045,35200.0
2024-03-12 10:30:00,107.19,107.4,107.18,107.31,33075.0,104.3143,104.5186,104.3045,104.431,33075.0
2024-03-12 10:40:00,107.31,107.4,107.22,107.37,31912.0,104.431,104.5186,104.3435,104.4894,31912.0
2024-03-12 10:50:00,107.38,107.64,107.35,107.47,36273.0,104.4992,104.7522,104.47,104.5867,36273.0
2024-03-12 11:00:00,107.49,107.52,107.38,107.5,42995.0,104.6062,104.6354,104.4992,104.6159,42995.0
2024-03-12 11:10:00,107.48,107.65,107.47,107.58,33547.0,104.5965,104.7619,104.5867,104.6938,33547.0
2024-03-12 11:20:00,107.59,107.6,107.41,107.48,55160.0,104.7035,104.7133,104.5284,104.5965,55160.0
2024-03-12 11:30:00,107.45,107.51,107.35,107.48,30382.0,104.5673,104.6257,104.47,104.5965,30382.0
2024-03-12 11:40:00,107.48,107.49,107.02,107.04,88452.0,104.5965,104.6062,104.1488,104.1683,88452.0
2024-03-12 11:50:00,107.05,107.25,107.02,107.17,27715.0,104.178,104.3726,104.1488,104.2948,27715.0
2024-03-12 12:00:00,107.18,107.19,106.98,107.04,35745.0,104.3045,104.3143,104.1099,104.1683,35745.0
2024-03-12 12:10:00,107.04,107.14,106.84,106.87,26336.0,104.1683,104.2656,103.9736,104.0028,26336.0
2024-03-12 12:20:00,106.88,106.96,106.81,106.86,37361.0,104.0126,104.0904,103.9445,103.9931,37361.0
2024-03-12 12:30:00,106.87,106.94,106.79,106.85,52147.0,104.0028,104.071,103.925,103.9834,52147.0
2024-03-12 12:40:00,106.85,106.85,106.68,106.8,55861.0,103.9834,103.9834,103.8179,103.9347,55861.0
2024-03-12 12:50:00,106.79,106.89,106.77,106.84,44331.0,103.925,104.0223,103.9055,103.9736,44331.0
2024-03-12 13:00:00,106.86,106.87,106.58,106.61,54121.0,103.9931,104.0028,103.7206,103.7498,54121.0
2024-03-12 13:10:00,106.59,106.81,106.56,106.78,94776.0,103.7304,103.9445,103.7012,103.9153,94776.0
2024-03-12 13:20:00,106.8,106.93,106.79,106.84,40671.0,103.9347,104.0612,103.925,103.9736,40671.0
2024-03-12 13:30:00,106.82,106.92,106.79,106.89,21179.0,103.9542,104.0515,103.925,104.0223,21179.0
2024-03-12 13:40:00,106.89,106.91,106.8,106.87,18537.0,104.0223,104.0418,103.9347,104.0028,18537.0
2024-03-12 13:50:00,106.87,106.95,106.83,106.92,35245.0,104.0028,104.0807,103.9639,104.0515,35245.0
2024-03-12 14:00:00,106.93,106.96,106.86,106.93,147334.0,104.0612,104.0904,103.9931,104.0612,147334.0
2024-03-12 14:10:00,106.94,107.05,106.93,107.04,64306.0,104.071,104.178,104.0612,104.1683,64306.0
2024-03-12 14:20:00,107.05,107.16,107.04,107.15,46185.0,104.178,104.2851,104.1683,104.2753,46185.0
2024-03-12 14:30:00,107.15,107.19,107.08,107.16,72906.0,104.2753,104.3143,104.2072,104.2851,72906.0
2024-03-12 14:40:00,107.15,107.15,106.95,107.11,40370.0,104.2753,104.2753,104.0807,104.2364,40370.0
2024-03-12 14:50:00,107.12,107.25,107.08,107.15,44613.0,104.2461,104.3726,104.2072,104.2753,44613.0
2024-03-12 15:00:00,107.15,107.17,107.09,107.17,59909.0,104.2753,104.2948,104.2169,104.2948,59909.0
2024-03-12 15:10:00,107.17,107.23,107.06,107.09,61185.0,104.2948,104.3532,104.1877,104.2169,61185.0
2024-03-12 15:20:00,107.1,107.25,107.08,107.24,32951.0,104.2267,104.3726,104.2072,104.3629,32951.0
2024-03-12 15:30:00,107.23,107.23,107.06,107.09,55227.0,104.3532,104.3532,104.1877,104.2169,55227.0
2024-03-12 15:40:00,107.1,107.17,107.07,107.16,297214.0,104.2267,104.2948,104.1975,104.2851,297214.0
2024-03-12 15:50:00,107.14,107.32,107.09,107.15,116204.0,104.2656,104.4408,104.2169,104.2753,116204.0
2024-03-13 09:30:00,107.03,107.87,107.03,107.87,180470.0,104.1586,104.976,104.1586,104.976,180470.0
2024-03-13 09:40:00,107.86,107.95,107.71,107.86,102396.0,104.9663,105.0539,104.8203,104.9663,102396.0
2024-03-13 09:50:00,107.86,107.88,107.54,107.63,64525.0,104.9663,104.9857,104.6549,104.7425,64525.0
2024-03-13 10:00:00,107.64,107.71,107.38,107.7,35951.0,104.7522,104.8203,104.4992,104.8106,35951.0
2024-03-13 10:10:00,107.7,107.78,107.54,107.57,34198.0,104.8106,104.8884,104.6549,104.6841,34198.0
2024-03-13 10:20:00,107.57,107.75,107.54,107.7,189740.0,104.6841,104.8592,104.6549,104.8106,189740.0
2024-03-13 10:30:00,107.7,107.71,107.61,107.66,39023.0,104.8106,104.8203,104.723,104.7717,39023.0
2024-03-13 10:40:00,107.64,107.64,107.35,107.39,30594.0,104.7522,104.7522,104.47,104.5089,30594.0
2024-03-13 10:50:00,107.39,107.39,107.24,107.32,41030.0,104.5089,104.5089,104.3629,104.4408,41030.0
2024-03-13 11:00:00,107.28,107.44,107.19,107.42,35298.0,104.4018,104.5576,104.3143,104.5381,35298.0
2024-03-13 11:10:00,107.43,107.52,107.4,107.51,30027.0,104.5478,104.6354,104.5186,104.6257,30027.0
2024-03-13 11:20:00,107.51,107.65,107.5,107.59,49470.0,104.6257,104.7619,104.6159,104.7035,49470.0
2024-03-13 11:30:00,107.55,107.64,107.51,107.6,19511.0,104.6646,104.7522,104.6257,104.7133,19511.0
2024-03-13 11:40:00,107.61,107.64,107.55,107.58,35306.0,104.723,104.7522,104.6646,104.6938,35306.0
2024-03-13 11:50:00,107.58,107.63,107.55,107.59,26889.0,104.6938,104.7425,104.6646,104.7035,26889.0
2024-03-13 12:00:00,107.58,107.64,107.52,107.64,64198.0,104.6938,104.7522,104.6354,104.7522,64198.0
2024-03-13 12:10:00,107.63,107.74,107.62,107.69,33737.0,104.7425,104.8495,104.7327,104.8008,33737.0
2024-03-13 12:20:00,107.69,107.69,107.56,107.59,25719.0,104.8008,104.8008,104.6743,104.7035,25719.0
2024-03-13 12:30:00,107.58,107.61,107.54,107.61,17128.0,104.6938,104.723,104.6549,104.723,17128.0
2024-03-13 12:40:00,107.62,107.72,107.61,107.7,67587.0,104.7327,104.83,104.723,104.8106,67587.0
2024-03-13 12:50:00,107.68,107.7,107.62,107.65,19502.0,104.7911,104.8106,104.7327,104.7619,19502.0
2024-03-13 13:00:00,107.64,107.77,107.58,107.66,55454.0,104.7522,104.8787,104.6938,104.7717,55454.0
2024-03-13 13:10:00,107.67,107.76,107.67,107.73,22475.0,104.7814,104.869,104.7814,104.8398,22475.0
2024-03-13 13:20:00,107.74,107.87,107.73,107.85,27031.0,104.8495,104.976,104.8398,104.9566,27031.0
2024-03-13 13:30:00,107.85,107.85,107.64,107.65,32073.0,104.9566,104.9566,104.7522,104.7619,32073.0
2024-03-13 13:40:00,107.67,107.7,107.56,107.59,20639.0,104.7814,104.8106,104.6743,104.7035,20639.0
2024-03-13 13:50:00,107.57,107.73,107.57,107.66,26095.0,104.6841,104.8398,104.6841,104.7717,26095.0
2024-03-13 14:00:00,107.62,107.68,107.58,107.58,29129.0,104.7327,104.7911,104.6938,104.6938,29129.0
2024-03-13 14:10:00,107.59,107.66,107.58,107.62,33560.0,104.7035,104.7717,104.6938,104.7327,33560.0
2024-03-13 14:20:00,107.62,107.68,107.61,107.63,26546.0,104.7327,104.7911,104.723,104.7425,26546.0
2024-03-13 14:30:00,107.63,107.7,107.6,107.63,48167.0,104.7425,104.8106,104.7133,104.7425,48167.0
2024-03-13 14:40:00,107.63,107.65,107.46,107.47,38502.0,104.7425,104.7619,104.577,104.5867,38502.0
2024-03-13 14:50:00,107.47,107.53,107.42,107.43,57563.0,104.5867,104.6451,104.5381,104.5478,57563.0
2024-03-13 15:00:00,107.42,107.46,107.35,107.45,38173.0,104.5381,104.577,104.47,104.5673,38173.0
2024-03-13 15:10:00,107.45,107.5,107.41,107.47,40953.0,104.5673,104.6159,104.5284,104.5867,40953.0
2024-03-13 15:20:00,107.46,107.49,106.94,107.09,69314.0,104.577,104.6062,104.071,104.2169,69314.0
2024-03-13 15:30:00,107.1,107.26,107.07,107.21,72383.0,104.2267,104.3824,104.1975,104.3337,72383.0
2024-03-13 15:40:00,107.21,107.38,107.19,107.26,49124.0,104.3337,104.4992,104.3143,104.3824,49124.0
2024-03-13 15:50:00,107.26,107.33,107.02,107.33,76785.0,104.3824,104.4505,104.1488,104.4505,76785.0
2024-03-14 09:30:00,106.87,107.21,106.77,106.9,147288.0,104.0028,104.3337,103.9055,104.032,147288.0
2024-03-14 09:40:00,106.9,106.97,106.28,106.31,111033.0,104.032,104.1002,103.4287,103.4579,111033.0
2024-03-14 09:50:00,106.33,106.37,105.87,105.91,106116.0,103.4773,103.5163,103.0297,103.0686,106116.0
2024-03-14 10:00:00,105.89,106.3,105.75,106.25,63441.0,103.0491,103.4481,102.9129,103.3995,63441.0
2024-03-14 10:10:00,106.26,106.28,105.72,105.76,54230.0,103.4092,103.4287,102.8837,102.9226,54230.0
2024-03-14 10:20:00,105.76,105.82,105.66,105.81,62115.0,102.9226,102.981,102.8253,102.9713,62115.0
2024-03-14 10:30:00,105.82,106.08,105.82,105.99,79701.0,102.981,103.234,102.981,103.1465,79701.0
2024-03-14 10:40:00,106.01,106.16,105.97,106.03,40611.0,103.1659,103.3119,103.127,103.1854,40611.0
2024-03-14 10:50:00,106.02,106.02,105.76,105.93,45598.0,103.1756,103.1756,102.9226,103.0881,45598.0
2024-03-14 11:00:00,105.94,106.02,105.75,105.77,50265.0,103.0978,103.1756,102.9129,102.9324,50265.0
2024-03-14 11:10:00,105.78,105.91,105.71,105.72,47515.0,102.9421,103.0686,102.874,102.8837,47515.0
2024-03-14 11:20:00,105.73,105.73,105.57,105.62,46248.0,102.8934,102.8934,102.7377,102.7864,46248.0
2024-03-14 11:30:00,105.62,105.88,105.6,105.79,68123.0,102.7864,103.0394,102.7669,102.9518,68123.0
2024-03-14 11:40:00,105.8,105.92,105.7,105.83,47661.0,102.9616,103.0783,102.8642,102.9907,47661.0
2024-03-14 11:50:00,105.84,105.98,105.8,105.96,37981.0,103.0005,103.1367,102.9616,103.1173,37981.0
2024-03-14 12:00:00,105.95,106.0,105.77,105.83,44569.0,103.1075,103.1562,102.9324,102.9907,44569.0
2024-03-14 12:10:00,105.82,105.84,105.74,105.78,50139.0,102.981,103.0005,102.9032,102.9421,50139.0
2024-03-14 12:20:00,105.78,105.88,105.76,105.81,95664.0,102.9421,103.0394,102.9226,102.9713,95664.0
2024-03-14 12:30:00,105.8,105.86,105.78,105.84,63048.0,102.9616,103.0199,102.9421,103.0005,63048.0
2024-03-14 12:40:00,105.83,105.83,105.73,105.75,63945.0,102.9907,102.9907,102.8934,102.9129,63945.0
2024-03-14 12:50:00,105.74,105.77,105.65,105.69,67410.0,102.9032,102.9324,102.8156,102.8545,67410.0
2024-03-14 13:00:00,105.68,105.75,105.58,105.74,37663.0,102.8448,102.9129,102.7475,102.9032,37663.0
2024-03-14 13:10:00,105.73,105.73,105.45,105.45,50924.0,102.8934,102.8934,102.6209,102.6209,50924.0
2024-03-14 13:20:00,105.45,105.54,105.41,105.45,65014.0,102.6209,102.7085,102.582,102.6209,65014.0
2024-03-14 13:30:00,105.44,105.61,105.37,105.6,47706.0,102.6112,102.7766,102.5431,102.7669,47706.0
2024-03-14 13:40:00,105.6,105.69,105.55,105.69,33920.0,102.7669,102.8545,102.7183,102.8545,33920.0
2024-03-14 13:50:00,105.68,105.8,105.66,105.76,36365.0,102.8448,102.9616,102.8253,102.9226,36365.0
2024-03-14 14:00:00,105.77,105.8,105.68,105.8,79020.0,102.9324,102.9616,102.8448,102.9616,79020.0
2024-03-14 14:10:00,105.81,105.84,105.71,105.79,49499.0,102.9713,103.0005,102.874,102.9518,49499.0
2024-03-14 14:20:00,105.8,105.81,105.59,105.59,42110.0,102.9616,102.9713,102.7572,102.7572,42110.0
2024-03-14 14:30:00,105.59,105.67,105.49,105.56,84029.0,102.7572,102.835,102.6599,102.728,84029.0
2024-03-14 14:40:00,105.55,105.59,105.48,105.56,92340.0,102.7183,102.7572,102.6501,102.728,92340.0
2024-03-14 14:50:00,105.56,105.56,105.37,105.41,97870.0,102.728,102.728,102.5431,102.582,97870.0
2024-03-14 15:00:00,105.4,105.4,104.96,105.01,118187.0,102.5723,102.5723,102.1441,102.1927,118187.0
2024-03-14 15:10:00,105.01,105.09,104.88,105.0,86946.0,102.1927,102.2706,102.0662,102.183,86946.0
2024-03-14 15:20:00,105.01,105.12,104.96,105.07,87653.0,102.1927,102.2998,102.1441,102.2511,87653.0
2024-03-14 15:30:00,105.08,105.08,104.91,105.05,81950.0,102.2609,102.2609,102.0954,102.2317,81950.0
2024-03-14 15:40:00,105.05,105.18,104.97,105.18,82659.0,102.2317,102.3582,102.1538,102.3582,82659.0
2024-03-14 15:50:00,105.2,105.7,105.13,105.7,238895.0,102.3776,102.8642,102.3095,102.8642,238895.0
2024-03-15 09:30:00,105.0,106.22,105.0,106.13,210763.0,102.183,103.3703,102.183,103.2827,210763.0
2024-03-15 09:40:00,106.13,106.43,105.78,105.86,87881.0,103.2827,103.5746,102.9421,103.0199,87881.0
2024-03-15 09:50:00,105.86,106.07,105.76,105.9,70653.0,103.0199,103.2243,102.9226,103.0589,70653.0
2024-03-15 10:00:00,105.88,105.95,105.55,105.74,306355.0,103.0394,103.1075,102.7183,102.9032,306355.0
2024-03-15 10:10:00,105.75,106.04,105.75,105.95,229843.0,102.9129,103.1951,102.9129,103.1075,229843.0
2024-03-15 10:20:00,105.94,106.01,105.76,105.94,50559.0,103.0978,103.1659,102.9226,103.0978,50559.0
2024-03-15 10:30:00,105.95,106.1,105.88,106.06,48630.0,103.1075,103.2535,103.0394,103.2146,48630.0
2024-03-15 10:40:00,106.05,106.11,105.91,106.11,48085.0,103.2048,103.2632,103.0686,103.2632,48085.0
2024-03-15 10:50:00,106.11,106.12,105.93,106.0,50921.0,103.2632,103.273,103.0881,103.1562,50921.0
2024-03-15 11:00:00,106.01,106.03,105.83,105.87,51503.0,103.1659,103.1854,102.9907,103.0297,51503.0
2024-03-15 11:10:00,105.86,105.9,105.74,105.75,52806.0,103.0199,103.0589,102.9032,102.9129,52806.0
2024-03-15 11:20:00,105.76,105.96,105.73,105.94,55592.0,102.9226,103.1173,102.8934,103.0978,55592.0
2024-03-15 11:30:00,105.94,106.01,105.84,105.92,36814.0,103.0978,103.1659,103.0005,103.0783,36814.0
2024-03-15 11:40:00,105.9,105.95,105.84,105.86,20208.0,103.0589,103.1075,103.0005,103.0199,20208.0
2024-03-15 11:50:00,105.85,105.92,105.8,105.92,61060.0,103.0102,103.0783,102.9616,103.0783,61060.0
2024-03-15 12:00:00,105.9,105.96,105.76,105.78,30872.0,103.0589,103.1173,102.9226,102.9421,30872.0
2024-03-15 12:10:00,105.78,105.8,105.6,105.62,61084.0,102.9421,102.9616,102.7669,102.7864,61084.0
2024-03-15 12:20:00,105.63,105.75,105.62,105.73,50370.0,102.7961,102.9129,102.7864,102.8934,50370.0
2024-03-15 12:30:00,105.71,105.78,105.59,105.65,101916.0,102.874,102.9421,102.7572,102.8156,101916.0
2024-03-15 12:40:00,105.65,105.68,105.55,105.57,66888.0,102.8156,102.8448,102.7183,102.7377,66888.0
2024-03-15 12:50:00,105.56,105.61,105.4,105.43,32824.0,102.728,102.7766,102.5723,102.6015,32824.0
2024-03-15 13:00:00,105.42,105.65,105.42,105.65,33845.0,102.5917,102.8156,102.5917,102.8156,33845.0
2024-03-15 13:10:00,105.65,105.71,105.57,105.58,25184.0,102.8156,102.874,102.7377,102.7475,25184.0
2024-03-15 13:20:00,105.57,105.72,105.57,105.62,36300.0,102.7377,102.8837,102.7377,102.7864,36300.0
2024-03-15 13:30:00,105.63,105.72,105.61,105.7,30351.0,102.7961,102.8837,102.7766,102.8642,30351.0
2024-03-15 13:40:00,105.71,105.79,105.6,105.61,29114.0,102.874,102.9518,102.7669,102.7766,29114.0
2024-03-15 13:50:00,105.6,105.82,105.6,105.76,61692.0,102.7669,102.981,102.7669,102.9226,61692.0
2024-03-15 14:00:00,105.75,105.78,105.66,105.69,34474.0,102.9129,102.9421,102.8253,102.8545,34474.0
2024-03-15 14:10:00,105.68,105.73,105.56,105.66,35574.0,102.8448,102.8934,102.728,102.8253,35574.0
2024-03-15 14:20:00,105.67,105.75,105.61,105.7,50515.0,102.835,102.9129,102.7766,102.8642,50515.0
2024-03-15 14:30:00,105.69,105.85,105.64,105.84,33398.0,102.8545,103.0102,102.8058,103.0005,33398.0
2024-03-15 14:40:00,105.84,105.92,105.74,105.77,54122.0,103.0005,103.0783,102.9032,102.9324,54122.0
2024-03-15 14:50:00,105.77,105.88,105.77,105.81,45772.0,102.9324,103.0394,102.9324,102.9713,45772.0
2024-03-15 15:00:00,105.81,105.98,105.71,105.95,46250.0,102.9713,103.1367,102.874,103.1075,46250.0
2024-03-15 15:10:00,105.91,105.97,105.83,105.85,31143.0,103.0686,103.127,102.9907,103.0102,31143.0
2024-03-15 15:20:00,105.86,105.93,105.79,105.88,50640.0,103.0199,103.0881,102.9518,103.0394,50640.0
2024-03-15 15:30:00,105.88,105.93,105.76,105.87,122650.0,103.0394,103.0881,102.9226,103.0297,122650.0
2024-03-15 15:40:00,105.86,106.09,105.83,106.08,107872.0,103.0199,103.2438,102.9907,103.234,107872.0
2024-03-15 15:50:00,106.09,106.15,105.88,106.08,790442.0,103.2438,103.3022,103.0394,103.234,790442.0
2024-03-18 09:30:00,106.22,106.41,105.67,105.68,139752.0,103.3703,103.5552,102.835,102.8448,139752.0
2024-03-18 09:40:00,105.7,105.83,105.53,105.54,68046.0,102.8642,102.9907,102.6988,102.7085,68046.0
2024-03-18 09:50:00,105.59,105.88,105.56,105.87,53989.0,102.7572,103.0394,102.728,103.0297,53989.0
2024-03-18 10:00:00,105.87,106.01,105.76,106.01,108339.0,103.0297,103.1659,102.9226,103.1659,108339.0
2024-03-18 10:10:00,106.01,106.11,105.91,106.05,67368.0,103.1659,103.2632,103.0686,103.2048,67368.0
2024-03-18 10:20:00,106.06,106.13,105.95,106.0,71213.0,103.2146,103.2827,103.1075,103.1562,71213.0
2024-03-18 10:30:00,105.97,106.1,105.94,106.09,81403.0,103.127,103.2535,103.0978,103.2438,81403.0
2024-03-18 10:40:00,106.1,106.43,106.1,106.39,92589.0,103.2535,103.5746,103.2535,103.5357,92589.0
2024-03-18 10:50:00,106.41,106.49,106.34,106.45,64116.0,103.5552,103.633,103.4871,103.5941,64116.0
2024-03-18 11:00:00,106.46,106.46,106.34,106.37,25974.0,103.6038,103.6038,103.4871,103.5163,25974.0
2024-03-18 11:10:00,106.38,106.4,106.2,106.21,30053.0,103.526,103.5455,103.3508,103.3606,30053.0
2024-03-18 11:20:00,106.22,106.38,106.21,106.32,60589.0,103.3703,103.526,103.3606,103.4676,60589.0
2024-03-18 11:30:00,106.31,106.38,106.18,106.38,38500.0,103.4579,103.526,103.3314,103.526,38500.0
2024-03-18 11:40:00,106.39,106.43,106.29,106.31,26264.0,103.5357,103.5746,103.4384,103.4579,26264.0
2024-03-18 11:50:00,106.3,106.31,106.13,106.23,37945.0,103.4481,103.4579,103.2827,103.38,37945.0
2024-03-18 12:00:00,106.22,106.22,106.09,106.14,49034.0,103.3703,103.3703,103.2438,103.2924,49034.0
2024-03-18 12:10:00,106.12,106.21,106.11,106.19,60799.0,103.273,103.3606,103.2632,103.3411,60799.0
2024-03-18 12:20:00,106.18,106.32,106.16,106.31,35576.0,103.3314,103.4676,103.3119,103.4579,35576.0
2024-03-18 12:30:00,106.33,106.36,106.25,106.32,30070.0,103.4773,103.5065,103.3995,103.4676,30070.0
2024-03-18 12:40:00,106.33,106.4,106.29,106.29,14606.0,103.4773,103.5455,103.4384,103.4384,14606.0
2024-03-18 12:50:00,106.28,106.29,106.14,106.14,64284.0,103.4287,103.4384,103.2924,103.2924,64284.0
2024-03-18 13:00:00,106.13,106.22,106.13,106.2,20312.0,103.2827,103.3703,103.2827,103.3508,20312.0
2024-03-18 13:10:00,106.17,106.29,106.16,106.23,86795.0,103.3216,103.4384,103.3119,103.38,86795.0
2024-03-18 13:20:00,106.23,106.32,106.22,106.28,37539.0,103.38,103.4676,103.3703,103.4287,37539.0
2024-03-18 13:30:00,106.27,106.29,106.16,106.17,27228.0,103.4189,103.4384,103.3119,103.3216,27228.0
2024-03-18 13:40:00,106.17,106.25,106.14,106.25,24352.0,103.3216,103.3995,103.2924,103.3995,24352.0
2024-03-18 13:50:00,106.27,106.3,106.2,106.3,26292.0,103.4189,103.4481,103.3508,103.4481,26292.0
2024-03-18 14:00:00,106.29,106.35,106.25,106.32,44748.0,103.4384,103.4968,103.3995,103.4676,44748.0
2024-03-18 14:10:00,106.31,106.42,106.23,106.25,47195.0,103.4579,103.5649,103.38,103.3995,47195.0
2024-03-18 14:20:00,106.26,106.3,106.22,106.27,40632.0,103.4092,103.4481,103.3703,103.4189,40632.0
2024-03-18 14:30:00,106.26,106.33,106.24,106.28,67327.0,103.4092,103.4773,103.3897,103.4287,67327.0
2024-03-18 14:40:00,106.27,106.29,106.13,106.21,32503.0,103.4189,103.4384,103.2827,103.3606,32503.0
2024-03-18 14:50:00,106.18,106.2,106.13,106.19,29432.0,103.3314,103.3508,103.2827,103.3411,29432.0
2024-03-18 15:00:00,106.19,106.19,106.06,106.15,46283.0,103.3411,103.3411,103.2146,103.3022,46283.0
2024-03-18 15:10:00,106.13,106.16,106.05,106.08,55950.0,103.2827,103.3119,103.2048,103.234,55950.0
2024-03-18 15:20:00,106.08,106.1,105.95,105.95,42139.0,103.234,103.2535,103.1075,103.1075,42139.0
2024-03-18 15:30:00,105.95,106.03,105.93,105.99,60692.0,103.1075,103.1854,103.0881,103.1465,60692.0
2024-03-18 15:40:00,105.98,106.08,105.87,105.89,48121.0,103.1367,103.234,103.0297,103.0491,48121.0
2024-03-18 15:50:00,105.89,105.89,105.63,105.74,182180.0,103.0491,103.0491,102.7961,102.9032,182180.0
2024-03-19 09:30:00,105.32,106.14,105.32,106.11,203829.0,102.4944,103.2924,102.4944,103.2632,203829.0
2024-03-19 09:40:00,106.11,106.22,105.88,105.9,59099.0,103.2632,103.3703,103.0394,103.0589,59099.0
2024-03-19 09:50:00,105.89,105.92,105.71,105.75,47331.0,103.0491,103.0783,102.874,102.9129,47331.0
2024-03-19 10:00:00,105.73,105.9,105.65,105.74,56913.0,102.8934,103.0589,102.8156,102.9032,56913.0
2024-03-19 10:10:00,105.75,105.79,105.61,105.65,45160.0,102.9129,102.9518,102.7766,102.8156,45160.0
2024-03-19 10:20:00,105.67,105.79,105.6,105.67,41659.0,102.835,102.9518,102.7669,102.835,41659.0
2024-03-19 10:30:00,105.67,105.81,105.63,105.79,420951.0,102.835,102.9713,102.7961,102.9518,420951.0
2024-03-19 10:40:00,105.79,105.84,105.66,105.7,60774.0,102.9518,103.0005,102.8253,102.8642,60774.0
2024-03-19 10:50:00,105.7,105.82,105.64,105.78,41121.0,102.8642,102.981,102.8058,102.9421,41121.0
2024-03-19 11:00:00,105.77,105.94,105.74,105.86,34054.0,102.9324,103.0978,102.9032,103.0199,34054.0
2024-03-19 11:10:00,105.89,106.06,105.89,106.0,19328.0,103.0491,103.2146,103.0491,103.1562,19328.0
2024-03-19 11:20:00,106.0,106.08,105.97,106.06,33111.0,103.1562,103.234,103.127,103.2146,33111.0
2024-03-19 11:30:00,106.07,106.2,106.06,106.12,77123.0,103.2243,103.3508,103.2146,103.273,77123.0
2024-03-19 11:40:00,106.13,106.19,106.11,106.18,39449.0,103.2827,103.3411,103.2632,103.3314,39449.0
2024-03-19 11:50:00,106.18,106.25,106.15,106.23,19251.0,103.3314,103.3995,103.3022,103.38,19251.0
2024-03-19 12:00:00,106.24,106.3,106.17,106.22,23054.0,103.3897,103.4481,103.3216,103.3703,23054.0
2024-03-19 12:10:00,106.22,106.28,106.14,106.26,27724.0,103.3703,103.4287,103.2924,103.4092,27724.0
2024-03-19 12:20:00,106.25,106.38,106.24,106.36,25577.0,103.3995,103.526,103.3897,103.5065,25577.0
2024-03-19 12:30:00,106.4,106.59,106.37,106.59,85695.0,103.5455,103.7304,103.5163,103.7304,85695.0
2024-03-19 12:40:00,106.57,106.66,106.53,106.58,26022.0,103.7109,103.7985,103.672,103.7206,26022.0
2024-03-19 12:50:00,106.59,106.61,106.48,106.5,38588.0,103.7304,103.7498,103.6233,103.6428,38588.0
2024-03-19 13:00:00,106.53,106.67,106.41,106.46,73691.0,103.672,103.8082,103.5552,103.6038,73691.0
2024-03-19 13:10:00,106.46,106.53,106.42,106.45,31773.0,103.6038,103.672,103.5649,103.5941,31773.0
2024-03-19 13:20:00,106.45,106.53,106.41,106.52,41041.0,103.5941,103.672,103.5552,103.6622,41041.0
2024-03-19 13:30:00,106.53,106.66,106.52,106.58,32741.0,103.672,103.7985,103.6622,103.7206,32741.0
2024-03-19 13:40:00,106.58,106.6,106.49,106.54,25376.0,103.7206,103.7401,103.633,103.6817,25376.0
2024-03-19 13:50:00,106.52,106.54,106.44,106.5,31111.0,103.6622,103.6817,103.5844,103.6428,31111.0
2024-03-19 14:00:00,106.51,106.51,106.38,106.41,30271.0,103.6525,103.6525,103.526,103.5552,30271.0
2024-03-19 14:10:00,106.42,106.48,106.38,106.43,54720.0,103.5649,103.6233,103.526,103.5746,54720.0
2024-03-19 14:20:00,106.44,106.55,106.41,106.53,36263.0,103.5844,103.6914,103.5552,103.672,36263.0
2024-03-19 14:30:00,106.53,106.55,106.47,106.55,25493.0,103.672,103.6914,103.6136,103.6914,25493.0
2024-03-19 14:40:00,106.55,106.7,106.55,106.62,60245.0,103.6914,103.8374,103.6914,103.7596,60245.0
2024-03-19 14:50:00,106.62,106.63,106.41,106.47,73308.0,103.7596,103.7693,103.5552,103.6136,73308.0
2024-03-19 15:00:00,106.45,106.49,106.37,106.42,63822.0,103.5941,103.633,103.5163,103.5649,63822.0
2024-03-19 15:10:00,106.43,106.45,106.31,106.42,81746.0,103.5746,103.5941,103.4579,103.5649,81746.0
2024-03-19 15:20:00,106.42,106.46,106.36,106.4,56630.0,103.5649,103.6038,103.5065,103.5455,56630.0
2024-03-19 15:30:00,106.41,106.52,106.37,106.48,62584.0,103.5552,103.6622,103.5163,103.6233,62584.0
2024-03-19 15:40:00,106.49,106.55,106.45,106.48,87539.0,103.633,103.6914,103.5941,103.6233,87539.0
2024-03-19 15:50:00,106.49,106.55,106.35,106.45,212903.0,103.633,103.6914,103.4968,103.5941,212903.0
2024-03-20 09:30:00,106.13,106.41,105.89,106.34,125005.0,103.2827,103.5552,103.0491,103.4871,125005.0
2024-03-20 09:40:00,106.34,106.4,106.23,106.38,50684.0,103.4871,103.5455,103.38,103.526,50684.0
2024-03-20 09:50:00,106.4,106.44,106.29,106.29,44471.0,103.5455,103.5844,103.4384,103.4384,44471.0
2024-03-20 10:00:00,106.27,106.35,106.12,106.34,70383.0,103.4189,103.4968,103.273,103.4871,70383.0
2024-03-20 10:10:00,106.32,106.37,106.26,106.34,21183.0,103.4676,103.5163,103.4092,103.4871,21183.0
2024-03-20 10:20:00,106.32,106.54,106.29,106.52,32467.0,103.4676,103.6817,103.4384,103.6622,32467.0
2024-03-20 10:30:00,106.53,106.56,106.37,106.43,38892.0,103.672,103.7012,103.5163,103.5746,38892.0
2024-03-20 10:40:00,106.43,106.53,106.38,106.49,46218.0,103.5746,103.672,103.526,103.633,46218.0
2024-03-20 10:50:00,106.5,106.6,106.49,106.59,25343.0,103.6428,103.7401,103.633,103.7304,25343.0
2024-03-20 11:00:00,106.58,106.59,106.48,106.58,36966.0,103.7206,103.7304,103.6233,103.7206,36966.0
2024-03-20 11:10:00,106.58,106.71,106.56,106.69,35491.0,103.7206,103.8471,103.7012,103.8277,35491.0
2024-03-20 11:20:00,106.69,106.7,106.58,106.69,26631.0,103.8277,103.8374,103.7206,103.8277,26631.0
2024-03-20 11:30:00,106.69,106.7,106.52,106.58,45286.0,103.8277,103.8374,103.6622,103.7206,45286.0
2024-03-20 11:40:00,106.55,106.56,106.47,106.48,56600.0,103.6914,103.7012,103.6136,103.6233,56600.0
2024-03-20 11:50:00,106.47,106.5,106.4,106.5,18598.0,103.6136,103.6428,103.5455,103.6428,18598.0
2024-03-20 12:00:00,106.48,106.56,106.43,106.54,44203.0,103.6233,103.7012,103.5746,103.6817,44203.0
2024-03-20 12:10:00,106.55,106.61,106.53,106.55,33814.0,103.6914,103.7498,103.672,103.6914,33814.0
2024-03-20 12:20:00,106.56,106.57,106.43,106.5,58499.0,103.7012,103.7109,103.5746,103.6428,58499.0
2024-03-20 12:30:00,106.48,106.52,106.42,106.51,16565.0,103.6233,103.6622,103.5649,103.6525,16565.0
2024-03-20 12:40:00,106.51,106.52,106.44,106.44,20273.0,103.6525,103.6622,103.5844,103.5844,20273.0
2024-03-20 12:50:00,106.45,106.55,106.45,106.52,29014.0,103.5941,103.6914,103.5941,103.6622,29014.0
2024-03-20 13:00:00,106.53,106.53,106.36,106.37,57774.0,103.672,103.672,103.5065,103.5163,57774.0
2024-03-20 13:10:00,106.36,106.49,106.35,106.43,36040.0,103.5065,103.633,103.4968,103.5746,36040.0
2024-03-20 13:20:00,106.45,106.46,106.37,106.43,103252.0,103.5941,103.6038,103.5163,103.5746,103252.0
2024-03-20 13:30:00,106.41,106.43,106.35,106.36,26645.0,103.5552,103.5746,103.4968,103.5065,26645.0
2024-03-20 13:40:00,106.36,106.46,106.34,106.45,28262.0,103.5065,103.6038,103.4871,103.5941,28262.0
2024-03-20 13:50:00,106.44,106.49,106.39,106.42,43581.0,103.5844,103.633,103.5357,103.5649,43581.0
2024-03-20 14:00:00,106.43,107.8,106.42,107.2,206001.0,103.5746,104.9079,103.5649,104.324,206001.0
2024-03-20 14:10:00,107.22,107.43,106.86,106.88,69926.0,104.3435,104.5478,103.9931,104.0126,69926.0
2024-03-20 14:20:00,106.86,107.25,106.81,107.24,75794.0,103.9931,104.3726,103.9445,104.3629,75794.0
2024-03-20 14:30:00,107.26,107.36,106.58,107.24,120105.0,104.3824,104.4797,103.7206,104.3629,120105.0
2024-03-20 14:40:00,107.29,108.04,107.08,108.03,123239.0,104.4116,105.1415,104.2072,105.1317,123239.0
2024-03-20 14:50:00,108.02,108.07,107.67,107.84,137906.0,105.122,105.1707,104.7814,104.9468,137906.0
2024-03-20 15:00:00,107.84,108.04,107.7,107.95,202856.0,104.9468,105.1415,104.8106,105.0539,202856.0
2024-03-20 15:10:00,107.95,108.18,107.76,108.16,170123.0,105.0539,105.2777,104.869,105.2582,170123.0
2024-03-20 15:20:00,108.17,108.48,108.03,108.43,90221.0,105.268,105.5697,105.1317,105.521,90221.0
2024-03-20 15:30:00,108.43,108.74,108.26,108.35,121192.0,105.521,105.8227,105.3556,105.4431,121192.0
2024-03-20 15:40:00,108.35,108.47,108.02,108.04,123668.0,105.4431,105.5599,105.122,105.1415,123668.0
2024-03-20 15:50:00,108.04,108.28,107.99,108.22,242243.0,105.1415,105.375,105.0928,105.3166,242243.0
2024-03-21 09:30:00,108.46,108.94,108.4,108.94,119599.0,105.8657,106.3342,105.8072,106.3342,119599.0
2024-03-21 09:40:00,108.97,109.08,108.61,108.61,107171.0,106.3635,106.4709,106.0121,106.0121,107171.0
2024-03-21 09:50:00,108.64,108.99,108.62,108.87,98968.0,106.0414,106.383,106.0219,106.2659,98968.0
2024-03-21 10:00:00,108.86,108.99,108.68,108.91,62302.0,106.2561,106.383,106.0805,106.305,62302.0
2024-03-21 10:10:00,108.91,109.1,108.71,109.06,59635.0,106.305,106.4904,106.1097,106.4514,59635.0
2024-03-21 10:20:00,109.05,109.18,108.96,109.12,134878.0,106.4416,106.5685,106.3538,106.5099,134878.0
2024-03-21 10:30:00,109.12,109.27,108.99,109.26,117106.0,106.5099,106.6563,106.383,106.6466,117106.0
2024-03-21 10:40:00,109.25,109.4,109.14,109.25,122907.0,106.6368,106.7832,106.5295,106.6368,122907.0
2024-03-21 10:50:00,109.26,109.48,109.24,109.46,55766.0,106.6466,106.8613,106.6271,106.8418,55766.0
2024-03-21 11:00:00,109.46,109.47,109.23,109.34,68847.0,106.8418,106.8516,106.6173,106.7247,68847.0
2024-03-21 11:10:00,109.35,109.41,109.09,109.09,79194.0,106.7344,106.793,106.4806,106.4806,79194.0
2024-03-21 11:20:00,109.09,109.14,108.99,109.09,55724.0,106.4806,106.5295,106.383,106.4806,55724.0
2024-03-21 11:30:00,109.09,109.2,109.04,109.17,72383.0,106.4806,106.588,106.4318,106.5587,72383.0
2024-03-21 11:40:00,109.2,109.21,109.06,109.07,57744.0,106.588,106.5978,106.4514,106.4611,57744.0
2024-03-21 11:50:00,109.08,109.25,109.06,109.23,76942.0,106.4709,106.6368,106.4514,106.6173,76942.0
2024-03-21 12:00:00,109.22,109.23,109.05,109.06,61058.0,106.6075,106.6173,106.4416,106.4514,61058.0
2024-03-21 12:10:00,109.06,109.14,109.02,109.03,739028.0,106.4514,106.5295,106.4123,106.4221,739028.0
2024-03-21 12:20:00,109.03,109.11,109.0,109.11,60876.0,106.4221,106.5002,106.3928,106.5002,60876.0
2024-03-21 12:30:00,109.11,109.12,108.91,108.97,72320.0,106.5002,106.5099,106.305,106.3635,72320.0
2024-03-21 12:40:00,108.97,109.08,108.93,109.05,84228.0,106.3635,106.4709,106.3245,106.4416,84228.0
2024-03-21 12:50:00,109.05,109.22,109.05,109.22,48875.0,106.4416,106.6075,106.4416,106.6075,48875.0
2024-03-21 13:00:00,109.22,109.23,109.07,109.1,51763.0,106.6075,106.6173,106.4611,106.4904,51763.0
2024-03-21 13:10:00,109.11,109.2,109.1,109.16,132923.0,106.5002,106.588,106.4904,106.549,132923.0
2024-03-21 13:20:00,109.16,109.2,109.09,109.14,144134.0,106.549,106.588,106.4806,106.5295,144134.0
2024-03-21 13:30:00,109.12,109.19,109.11,109.19,58957.0,106.5099,106.5783,106.5002,106.5783,58957.0
2024-03-21 13:40:00,109.19,109.2,109.1,109.15,55294.0,106.5783,106.588,106.4904,106.5392,55294.0
2024-03-21 13:50:00,109.15,109.21,109.04,109.08,553847.0,106.5392,106.5978,106.4318,106.4709,553847.0
2024-03-21 14:00:00,109.08,109.18,109.05,109.11,78972.0,106.4709,106.5685,106.4416,106.5002,78972.0
2024-03-21 14:10:00,109.11,109.18,109.1,109.17,55715.0,106.5002,106.5685,106.4904,106.5587,55715.0
2024-03-21 14:20:00,109.17,109.3,109.17,109.29,111871.0,106.5587,106.6856,106.5587,106.6759,111871.0
2024-03-21 14:30:00,109.29,109.3,109.06,109.08,64519.0,106.6759,106.6856,106.4514,106.4709,64519.0
2024-03-21 14:40:00,109.08,109.2,109.03,109.09,88994.0,106.4709,106.588,106.4221,106.4806,88994.0
2024-03-21 14:50:00,109.1,109.19,109.1,109.17,78666.0,106.4904,106.5783,106.4904,106.5587,78666.0
2024-03-21 15:00:00,109.17,109.33,109.17,109.31,86320.0,106.5587,106.7149,106.5587,106.6954,86320.0
2024-03-21 15:10:00,109.31,109.41,109.26,109.36,63862.0,106.6954,106.793,106.6466,106.7442,63862.0
2024-03-21 15:20:00,109.36,109.45,109.31,109.42,88078.0,106.7442,106.832,106.6954,106.8028,88078.0
2024-03-21 15:30:00,109.43,109.43,109.15,109.16,89915.0,106.8125,106.8125,106.5392,106.549,89915.0
2024-03-21 15:40:00,109.16,109.3,109.1,109.2,89779.0,106.549,106.6856,106.4904,106.588,89779.0
2024-03-21 15:50:00,109.21,109.31,109.12,109.13,134395.0,106.5978,106.6954,106.5099,106.5197,134395.0
2024-03-22 09:30:00,109.24,109.46,109.02,109.27,132498.0,106.6271,106.8418,106.4123,106.6563,132498.0
2024-03-22 09:40:00,109.28,109.31,108.81,108.82,78440.0,106.6661,106.6954,106.2073,106.2171,78440.0
2024-03-22 09:50:00,108.82,108.94,108.7,108.7,69392.0,106.2171,106.3342,106.1,106.1,69392.0
2024-03-22 10:00:00,108.71,108.86,108.59,108.6,58824.0,106.1097,106.2561,105.9926,106.0024,58824.0
2024-03-22 10:10:00,108.6,108.71,108.55,108.63,83064.0,106.0024,106.1097,105.9536,106.0317,83064.0
2024-03-22 10:20:00,108.66,108.66,108.33,108.51,73257.0,106.0609,106.0609,105.7388,105.9145,73257.0
2024-03-22 10:30:00,108.52,108.52,108.31,108.32,52695.0,105.9243,105.9243,105.7193,105.7291,52695.0
2024-03-22 10:40:00,108.31,108.31,108.02,108.08,166484.0,105.7193,105.7193,105.4362,105.4948,166484.0
2024-03-22 10:50:00,108.08,108.08,108.01,108.07,309221.0,105.4948,105.4948,105.4265,105.485,309221.0
2024-03-22 11:00:00,108.08,108.22,108.03,108.17,46377.0,105.4948,105.6315,105.446,105.5827,46377.0
2024-03-22 11:10:00,108.18,108.21,108.01,108.1,70092.0,105.5924,105.6217,105.4265,105.5143,70092.0
2024-03-22 11:20:00,108.11,108.26,108.1,108.24,59849.0,105.5241,105.6705,105.5143,105.651,59849.0
2024-03-22 11:30:00,108.25,108.25,108.08,108.09,72245.0,105.6607,105.6607,105.4948,105.5046,72245.0
2024-03-22 11:40:00,108.1,108.15,108.06,108.07,32619.0,105.5143,105.5631,105.4753,105.485,32619.0
2024-03-22 11:50:00,108.08,108.11,108.0,108.03,66482.0,105.4948,105.5241,105.4167,105.446,66482.0
2024-03-22 12:00:00,108.04,108.07,107.98,108.04,38127.0,105.4558,105.485,105.3972,105.4558,38127.0
2024-03-22 12:10:00,108.03,108.04,107.98,107.98,42608.0,105.446,105.4558,105.3972,105.3972,42608.0
2024-03-22 12:20:00,107.98,108.04,107.94,108.03,36410.0,105.3972,105.4558,105.3582,105.446,36410.0
2024-03-22 12:30:00,108.03,108.04,107.9,107.94,36030.0,105.446,105.4558,105.3191,105.3582,36030.0
2024-03-22 12:40:00,107.94,108.02,107.93,108.01,32510.0,105.3582,105.4362,105.3484,105.4265,32510.0
2024-03-22 12:50:00,108.01,108.11,107.97,108.05,36712.0,105.4265,105.5241,105.3874,105.4655,36712.0
2024-03-22 13:00:00,108.05,108.06,107.99,108.05,26388.0,105.4655,105.4753,105.407,105.4655,26388.0
2024-03-22 13:10:00,108.05,108.15,107.99,108.09,42825.0,105.4655,105.5631,105.407,105.5046,42825.0
2024-03-22 13:20:00,108.11,108.13,108.04,108.09,37682.0,105.5241,105.5436,105.4558,105.5046,37682.0
2024-03-22 13:30:00,108.08,108.13,108.05,108.06,97942.0,105.4948,105.5436,105.4655,105.4753,97942.0
2024-03-22 13:40:00,108.06,108.09,108.01,108.05,37643.0,105.4753,105.5046,105.4265,105.4655,37643.0
2024-03-22 13:50:00,108.06,108.17,108.05,108.16,65897.0,105.4753,105.5827,105.4655,105.5729,65897.0
2024-03-22 14:00:00,108.16,108.18,108.12,108.15,46087.0,105.5729,105.5924,105.5338,105.5631,46087.0
2024-03-22 14:10:00,108.16,108.2,108.11,108.16,39411.0,105.5729,105.6119,105.5241,105.5729,39411.0
2024-03-22 14:20:00,108.16,108.19,108.09,108.19,75830.0,105.5729,105.6022,105.5046,105.6022,75830.0
2024-03-22 14:30:00,108.19,108.19,108.07,108.07,25883.0,105.6022,105.6022,105.485,105.485,25883.0
2024-03-22 14:40:00,108.07,108.08,108.01,108.06,39185.0,105.485,105.4948,105.4265,105.4753,39185.0
2024-03-22 14:50:00,108.06,108.11,108.02,108.1,79974.0,105.4753,105.5241,105.4362,105.5143,79974.0
2024-03-22 15:00:00,108.09,108.09,108.0,108.04,62994.0,105.5046,105.5046,105.4167,105.4558,62994.0
2024-03-22 15:10:00,108.03,108.04,107.77,107.88,81305.0,105.446,105.4558,105.1922,105.2996,81305.0
2024-03-22 15:20:00,107.88,107.95,107.82,107.94,40326.0,105.2996,105.3679,105.241,105.3582,40326.0
2024-03-22 15:30:00,107.92,107.95,107.8,107.81,92955.0,105.3386,105.3679,105.2215,105.2313,92955.0
2024-03-22 15:40:00,107.82,107.91,107.78,107.86,172864.0,105.241,105.3289,105.202,105.2801,172864.0
2024-03-22 15:50:00,107.86,107.93,107.75,107.75,192635.0,105.2801,105.3484,105.1727,105.1727,192635.0
2024-03-25 09:30:00,108.15,108.62,108.07,108.58,162700.0,105.5631,106.0219,105.485,105.9828,162700.0
2024-03-25 09:40:00,108.58,108.64,108.28,108.33,91828.0,105.9828,106.0414,105.69,105.7388,91828.0
2024-03-25 09:50:00,108.29,108.41,108.18,108.28,39437.0,105.6998,105.8169,105.5924,105.69,39437.0
2024-03-25 10:00:00,108.27,108.28,108.1,108.15,77935.0,105.6803,105.69,105.5143,105.5631,77935.0
2024-03-25 10:10:00,108.16,108.2,108.04,108.05,44656.0,105.5729,105.6119,105.4558,105.4655,44656.0
2024-03-25 10:20:00,108.03,108.17,108.02,108.09,29507.0,105.446,105.5827,105.4362,105.5046,29507.0
2024-03-25 10:30:00,108.1,108.11,107.94,108.01,1188327.0,105.5143,105.5241,105.3582,105.4265,1188327.0
2024-03-25 10:40:00,108.03,108.1,107.91,108.1,50114.0,105.446,105.5143,105.3289,105.5143,50114.0
2024-03-25 10:50:00,108.09,108.3,108.08,108.28,43537.0,105.5046,105.7095,105.4948,105.69,43537.0
2024-03-25 11:00:00,108.29,108.3,108.17,108.18,80408.0,105.6998,105.7095,105.5827,105.5924,80408.0
2024-03-25 11:10:00,108.18,108.21,108.12,108.19,58065.0,105.5924,105.6217,105.5338,105.6022,58065.0
2024-03-25 11:20:00,108.2,108.21,108.09,108.14,45474.0,105.6119,105.6217,105.5046,105.5534,45474.0
2024-03-25 11:30:00,108.15,108.15,108.07,108.11,42997.0,105.5631,105.5631,105.485,105.5241,42997.0
2024-03-25 11:40:00,108.11,108.2,108.09,108.09,49032.0,105.5241,105.6119,105.5046,105.5046,49032.0
2024-03-25 11:50:00,108.08,108.1,108.05,108.07,60584.0,105.4948,105.5143,105.4655,105.485,60584.0
2024-03-25 12:00:00,108.07,108.1,108.02,108.03,53599.0,105.485,105.5143,105.4362,105.446,53599.0
2024-03-25 12:10:00,108.03,108.08,107.98,108.0,78228.0,105.446,105.4948,105.3972,105.4167,78228.0
2024-03-25 12:20:00,108.0,108.05,107.99,108.04,48231.0,105.4167,105.4655,105.407,105.4558,48231.0
2024-03-25 12:30:00,108.04,108.04,107.95,107.98,38762.0,105.4558,105.4558,105.3679,105.3972,38762.0
2024-03-25 12:40:00,107.96,107.98,107.89,107.91,235110.0,105.3777,105.3972,105.3094,105.3289,235110.0
2024-03-25 12:50:00,107.91,108.03,107.9,108.02,63452.0,105.3289,105.446,105.3191,105.4362,63452.0
2024-03-25 13:00:00,108.01,108.02,107.95,107.99,56733.0,105.4265,105.4362,105.3679,105.407,56733.0
2024-03-25 13:10:00,107.99,108.0,107.92,107.94,35422.0,105.407,105.4167,105.3386,105.3582,35422.0
2024-03-25 13:20:00,107.94,107.96,107.87,107.94,31832.0,105.3582,105.3777,105.2898,105.3582,31832.0
2024-03-25 13:30:00,107.94,107.97,107.9,107.95,24724.0,105.3582,105.3874,105.3191,105.3679,24724.0
2024-03-25 13:40:00,107.94,107.96,107.89,107.91,55436.0,105.3582,105.3777,105.3094,105.3289,55436.0
2024-03-25 13:50:00,107.9,107.96,107.89,107.93,29718.0,105.3191,105.3777,105.3094,105.3484,29718.0
2024-03-25 14:00:00,107.95,108.02,107.91,107.97,40945.0,105.3679,105.4362,105.3289,105.3874,40945.0
2024-03-25 14:10:00,107.95,107.97,107.92,107.97,38349.0,105.3679,105.3874,105.3386,105.3874,38349.0
2024-03-25 14:20:00,107.97,108.01,107.93,108.0,57876.0,105.3874,105.4265,105.3484,105.4167,57876.0
2024-03-25 14:30:00,108.0,108.02,107.95,107.95,96926.0,105.4167,105.4362,105.3679,105.3679,96926.0
2024-03-25 14:40:00,107.96,107.98,107.85,107.87,42016.0,105.3777,105.3972,105.2703,105.2898,42016.0
2024-03-25 14:50:00,107.87,107.88,107.81,107.85,81135.0,105.2898,105.2996,105.2313,105.2703,81135.0
2024-03-25 15:00:00,107.86,107.87,107.75,107.76,46360.0,105.2801,105.2898,105.1727,105.1825,46360.0
2024-03-25 15:10:00,107.75,107.78,107.63,107.66,82567.0,105.1727,105.202,105.0556,105.0849,82567.0
2024-03-25 15:20:00,107.66,107.71,107.6,107.71,68578.0,105.0849,105.1337,105.0263,105.1337,68578.0
2024-03-25 15:30:00,107.71,107.79,107.68,107.75,57816.0,105.1337,105.2117,105.1044,105.1727,57816.0
2024-03-25 15:40:00,107.75,107.86,107.72,107.75,92876.0,105.1727,105.2801,105.1434,105.1727,92876.0
2024-03-25 15:50:00,107.74,107.74,107.51,107.55,171972.0,105.1629,105.1629,104.9384,104.9775,171972.0
2024-03-26 09:30:00,108.19,108.35,107.99,108.05,144009.0,105.6022,105.7583,105.407,105.4655,144009.0
2024-03-26 09:40:00,108.05,108.07,107.86,108.0,73648.0,105.4655,105.485,105.2801,105.4167,73648.0
2024-03-26 09:50:00,108.04,108.05,107.9,107.95,34792.0,105.4558,105.4655,105.3191,105.3679,34792.0
2024-03-26 10:00:00,107.95,107.97,107.68,107.82,64447.0,105.3679,105.3874,105.1044,105.241,64447.0
2024-03-26 10:10:00,107.83,107.96,107.77,107.93,143545.0,105.2508,105.3777,105.1922,105.3484,143545.0
2024-03-26 10:20:00,107.91,107.92,107.74,107.77,52716.0,105.3289,105.3386,105.1629,105.1922,52716.0
2024-03-26 10:30:00,107.77,107.85,107.62,107.85,96333.0,105.1922,105.2703,105.0458,105.2703,96333.0
2024-03-26 10:40:00,107.86,107.89,107.73,107.75,62808.0,105.2801,105.3094,105.1532,105.1727,62808.0
2024-03-26 10:50:00,107.76,107.86,107.72,107.86,43985.0,105.1825,105.2801,105.1434,105.2801,43985.0
2024-03-26 11:00:00,107.86,107.86,107.7,107.73,26814.0,105.2801,105.2801,105.1239,105.1532,26814.0
2024-03-26 11:10:00,107.72,107.73,107.53,107.57,60227.0,105.1434,105.1532,104.958,104.997,60227.0
2024-03-26 11:20:00,107.56,107.6,107.51,107.58,42921.0,104.9872,105.0263,104.9384,105.0068,42921.0
2024-03-26 11:30:00,107.58,107.58,107.4,107.41,32580.0,105.0068,105.0068,104.8311,104.8408,32580.0
2024-03-26 11:40:00,107.41,107.6,107.41,107.59,44652.0,104.8408,105.0263,104.8408,105.0165,44652.0
2024-03-26 11:50:00,107.6,107.67,107.59,107.64,38941.0,105.0263,105.0946,105.0165,105.0653,38941.0
2024-03-26 12:00:00,107.61,107.65,107.56,107.63,45738.0,105.036,105.0751,104.9872,105.0556,45738.0
2024-03-26 12:10:00,107.63,107.66,107.61,107.61,23396.0,105.0556,105.0849,105.036,105.036,23396.0
2024-03-26 12:20:00,107.59,107.75,107.59,107.71,89271.0,105.0165,105.1727,105.0165,105.1337,89271.0
2024-03-26 12:30:00,107.71,107.75,107.66,107.72,27168.0,105.1337,105.1727,105.0849,105.1434,27168.0
2024-03-26 12:40:00,107.73,107.77,107.68,107.74,45105.0,105.1532,105.1922,105.1044,105.1629,45105.0
2024-03-26 12:50:00,107.73,107.77,107.66,107.69,32286.0,105.1532,105.1922,105.0849,105.1141,32286.0
2024-03-26 13:00:00,107.68,107.75,107.65,107.7,31568.0,105.1044,105.1727,105.0751,105.1239,31568.0
2024-03-26 13:10:00,107.71,107.78,107.7,107.76,32525.0,105.1337,105.202,105.1239,105.1825,32525.0
2024-03-26 13:20:00,107.76,107.82,107.74,107.82,39894.0,105.1825,105.241,105.1629,105.241,39894.0
2024-03-26 13:30:00,107.81,107.84,107.74,107.76,67088.0,105.2313,105.2605,105.1629,105.1825,67088.0
2024-03-26 13:40:00,107.75,107.76,107.57,107.59,33055.0,105.1727,105.1825,104.997,105.0165,33055.0
2024-03-26 13:50:00,107.61,107.69,107.6,107.68,30354.0,105.036,105.1141,105.0263,105.1044,30354.0
2024-03-26 14:00:00,107.66,107.76,107.65,107.73,79192.0,105.0849,105.1825,105.0751,105.1532,79192.0
2024-03-26 14:10:00,107.73,107.81,107.72,107.81,39259.0,105.1532,105.2313,105.1434,105.2313,39259.0
2024-03-26 14:20:00,107.82,107.85,107.76,107.85,29604.0,105.241,105.2703,105.1825,105.2703,29604.0
2024-03-26 14:30:00,107.86,107.86,107.76,107.78,47397.0,105.2801,105.2801,105.1825,105.202,47397.0
2024-03-26 14:40:00,107.77,107.79,107.71,107.73,36324.0,105.1922,105.2117,105.1337,105.1532,36324.0
2024-03-26 14:50:00,107.74,107.8,107.74,107.75,38351.0,105.1629,105.2215,105.1629,105.1727,38351.0
2024-03-26 15:00:00,107.73,107.74,107.68,107.72,85668.0,105.1532,105.1629,105.1044,105.1434,85668.0
2024-03-26 15:10:00,107.72,107.76,107.66,107.67,74680.0,105.1434,105.1825,105.0849,105.0946,74680.0
2024-03-26 15:20:00,107.67,107.71,107.59,107.63,58487.0,105.0946,105.1337,105.0165,105.0556,58487.0
2024-03-26 15:30:00,107.63,107.63,107.45,107.52,52437.0,105.0556,105.0556,104.8799,104.9482,52437.0
2024-03-26 15:40:00,107.51,107.62,107.43,107.46,69404.0,104.9384,105.0458,104.8604,104.8896,69404.0
2024-03-26 15:50:00,107.45,107.46,107.31,107.38,247106.0,104.8799,104.8896,104.7432,104.8116,247106.0
2024-03-27 09:30:00,108.27,108.84,108.07,108.74,289786.0,105.6803,106.2366,105.485,106.139,289786.0
2024-03-27 09:40:00,108.73,108.76,108.52,108.68,163345.0,106.1293,106.1585,105.9243,106.0805,163345.0
2024-03-27 09:50:00,108.69,108.84,108.67,108.81,198380.0,106.0902,106.2366,106.0707,106.2073,198380.0
2024-03-27 10:00:00,108.81,108.86,108.46,108.62,170443.0,106.2073,106.2561,105.8657,106.0219,170443.0
2024-03-27 10:10:00,108.62,108.86,108.6,108.86,100377.0,106.0219,106.2561,106.0024,106.2561,100377.0
2024-03-27 10:20:00,108.87,108.88,108.59,108.73,68789.0,106.2659,106.2757,105.9926,106.1293,68789.0
2024-03-27 10:30:00,108.73,109.08,108.72,109.03,144955.0,106.1293,106.4709,106.1195,106.4221,144955.0
2024-03-27 10:40:00,109.04,109.11,108.96,109.01,224496.0,106.4318,106.5002,106.3538,106.4026,224496.0
2024-03-27 10:50:00,109.02,109.04,108.87,108.95,411473.0,106.4123,106.4318,106.2659,106.344,411473.0
2024-03-27 11:00:00,108.94,109.08,108.9,109.06,71283.0,106.3342,106.4709,106.2952,106.4514,71283.0
2024-03-27 11:10:00,109.07,109.26,109.02,109.23,55263.0,106.4611,106.6466,106.4123,106.6173,55263.0
2024-03-27 11:20:00,109.22,109.24,109.13,109.19,31231.0,106.6075,106.6271,106.5197,106.5783,31231.0
2024-03-27 11:30:00,109.19,109.2,109.06,109.13,61092.0,106.5783,106.588,106.4514,106.5197,61092.0
2024-03-27 11:40:00,109.13,109.19,109.11,109.14,31397.0,106.5197,106.5783,106.5002,106.5295,31397.0
2024-03-27 11:50:00,109.13,109.25,109.1,109.17,63085.0,106.5197,106.6368,106.4904,106.5587,63085.0
2024-03-27 12:00:00,109.18,109.22,109.08,109.13,35086.0,106.5685,106.6075,106.4709,106.5197,35086.0
2024-03-27 12:10:00,109.13,109.14,109.04,109.06,32352.0,106.5197,106.5295,106.4318,106.4514,32352.0
2024-03-27 12:20:00,109.06,109.13,109.03,109.13,23010.0,106.4514,106.5197,106.4221,106.5197,23010.0
2024-03-27 12:30:00,109.13,109.31,109.12,109.3,46741.0,106.5197,106.6954,106.5099,106.6856,46741.0
2024-03-27 12:40:00,109.31,109.37,109.29,109.34,46984.0,106.6954,106.754,106.6759,106.7247,46984.0
2024-03-27 12:50:00,109.33,109.36,109.28,109.35,104084.0,106.7149,106.7442,106.6661,106.7344,104084.0
2024-03-27 13:00:00,109.35,109.35,109.24,109.25,37539.0,106.7344,106.7344,106.6271,106.6368,37539.0
2024-03-27 13:10:00,109.25,109.3,109.19,109.27,72054.0,106.6368,106.6856,106.5783,106.6563,72054.0
2024-03-27 13:20:00,109.27,109.29,109.21,109.25,49771.0,106.6563,106.6759,106.5978,106.6368,49771.0
2024-03-27 13:30:00,109.24,109.27,109.19,109.22,272451.0,106.6271,106.6563,106.5783,106.6075,272451.0
2024-03-27 13:40:00,109.21,109.27,109.2,109.22,43134.0,106.5978,106.6563,106.588,106.6075,43134.0
2024-03-27 13:50:00,109.23,109.29,109.2,109.28,25677.0,106.6173,106.6759,106.588,106.6661,25677.0
2024-03-27 14:00:00,109.29,109.36,109.25,109.34,49757.0,106.6759,106.7442,106.6368,106.7247,49757.0
2024-03-27 14:10:00,109.35,109.41,109.33,109.36,72645.0,106.7344,106.793,106.7149,106.7442,72645.0
2024-03-27 14:20:00,109.36,109.45,109.36,109.45,61757.0,106.7442,106.832,106.7442,106.832,61757.0
2024-03-27 14:30:00,109.45,109.5,109.41,109.43,73257.0,106.832,106.8808,106.793,106.8125,73257.0
2024-03-27 14:40:00,109.44,109.49,109.44,109.48,37815.0,106.8223,106.8711,106.8223,106.8613,37815.0
2024-03-27 14:50:00,109.48,109.49,109.41,109.43,50386.0,106.8613,106.8711,106.793,106.8125,50386.0
2024-03-27 15:00:00,109.43,109.47,109.38,109.44,99669.0,106.8125,106.8516,106.7637,106.8223,99669.0
2024-03-27 15:10:00,109.45,109.45,109.35,109.4,84212.0,106.832,106.832,106.7344,106.7832,84212.0
2024-03-27 15:20:00,109.4,109.58,109.38,109.53,406138.0,106.7832,106.9589,106.7637,106.9101,406138.0
2024-03-27 15:30:00,109.54,109.74,109.47,109.73,108360.0,106.9199,107.1151,106.8516,107.1053,108360.0
2024-03-27 15:40:00,109.72,109.77,109.62,109.65,129761.0,107.0956,107.1444,106.998,107.0273,129761.0
2024-03-27 15:50:00,109.66,109.97,109.65,109.97,662745.0,107.037,107.3396,107.0273,107.3396,662745.0
2024-03-28 09:30:00,110.07,110.55,110.07,110.36,229183.0,107.4372,107.9057,107.4372,107.7203,229183.0
2024-03-28 09:40:00,110.34,110.54,110.27,110.27,95888.0,107.7007,107.896,107.6324,107.6324,95888.0
2024-03-28 09:50:00,110.26,110.3,110.09,110.3,79080.0,107.6227,107.6617,107.4567,107.6617,79080.0
2024-03-28 10:00:00,110.31,110.64,110.31,110.41,66998.0,107.6715,107.9936,107.6715,107.7691,66998.0
2024-03-28 10:10:00,110.43,110.58,110.36,110.39,49236.0,107.7886,107.935,107.7203,107.7496,49236.0
2024-03-28 10:20:00,110.38,110.59,110.34,110.56,46540.0,107.7398,107.9448,107.7007,107.9155,46540.0
2024-03-28 10:30:00,110.57,110.69,110.53,110.68,129934.0,107.9252,108.0424,107.8862,108.0326,129934.0
2024-03-28 10:40:00,110.69,110.7,110.6,110.66,294984.0,108.0424,108.0521,107.9545,108.0131,294984.0
2024-03-28 10:50:00,110.66,110.88,110.65,110.71,48454.0,108.0131,108.2278,108.0033,108.0619,48454.0
2024-03-28 11:00:00,110.7,110.73,110.55,110.62,98587.0,108.0521,108.0814,107.9057,107.9741,98587.0
2024-03-28 11:10:00,110.62,110.81,110.61,110.78,106082.0,107.9741,108.1595,107.9643,108.1302,106082.0
2024-03-28 11:20:00,110.77,110.94,110.74,110.94,36852.0,108.1205,108.2864,108.0912,108.2864,36852.0
2024-03-28 11:30:00,110.94,110.99,110.87,110.98,62312.0,108.2864,108.3352,108.2181,108.3254,62312.0
2024-03-28 11:40:00,110.99,111.1,110.97,111.07,76991.0,108.3352,108.4426,108.3157,108.4133,76991.0
2024-03-28 11:50:00,111.09,111.16,111.08,111.09,39231.0,108.4328,108.5011,108.423,108.4328,39231.0
2024-03-28 12:00:00,111.08,111.15,111.04,111.09,75756.0,108.423,108.4914,108.384,108.4328,75756.0
2024-03-28 12:10:00,111.1,111.15,110.99,111.0,59315.0,108.4426,108.4914,108.3352,108.345,59315.0
2024-03-28 12:20:00,111.01,111.04,110.94,110.97,75228.0,108.3547,108.384,108.2864,108.3157,75228.0
2024-03-28 12:30:00,110.96,110.96,110.74,110.78,61831.0,108.3059,108.3059,108.0912,108.1302,61831.0
2024-03-28 12:40:00,110.77,110.78,110.7,110.72,35249.0,108.1205,108.1302,108.0521,108.0717,35249.0
2024-03-28 12:50:00,110.72,110.83,110.7,110.7,33923.0,108.0717,108.179,108.0521,108.0521,33923.0
2024-03-28 13:00:00,110.69,110.79,110.66,110.73,41884.0,108.0424,108.14,108.0131,108.0814,41884.0
2024-03-28 13:10:00,110.73,110.74,110.59,110.6,35596.0,108.0814,108.0912,107.9448,107.9545,35596.0
2024-03-28 13:20:00,110.59,110.65,110.53,110.62,32178.0,107.9448,108.0033,107.8862,107.9741,32178.0
2024-03-28 13:30:00,110.61,110.66,110.54,110.64,46179.0,107.9643,108.0131,107.896,107.9936,46179.0
2024-03-28 13:40:00,110.65,110.65,110.58,110.58,40376.0,108.0033,108.0033,107.935,107.935,40376.0
2024-03-28 13:50:00,110.58,110.62,110.52,110.6,47145.0,107.935,107.9741,107.8764,107.9545,47145.0
2024-03-28 14:00:00,110.61,110.62,110.52,110.59,71515.0,107.9643,107.9741,107.8764,107.9448,71515.0
2024-03-28 14:10:00,110.59,110.62,110.45,110.48,36635.0,107.9448,107.9741,107.8081,107.8374,36635.0
2024-03-28 14:20:00,110.48,110.54,110.47,110.51,49112.0,107.8374,107.896,107.8276,107.8667,49112.0
2024-03-28 14:30:00,110.51,110.51,110.43,110.51,49032.0,107.8667,107.8667,107.7886,107.8667,49032.0
2024-03-28 14:40:00,110.51,110.51,110.37,110.48,52708.0,107.8667,107.8667,107.73,107.8374,52708.0
2024-03-28 14:50:00,110.48,110.64,110.47,110.62,65745.0,107.8374,107.9936,107.8276,107.9741,65745.0
2024-03-28 15:00:00,110.62,110.65,110.47,110.54,72209.0,107.9741,108.0033,107.8276,107.896,72209.0
2024-03-28 15:10:00,110.54,110.59,110.51,110.51,42936.0,107.896,107.9448,107.8667,107.8667,42936.0
2024-03-28 15:20:00,110.52,110.57,110.47,110.54,62729.0,107.8764,107.9252,107.8276,107.896,62729.0
2024-03-28 15:30:00,110.54,110.58,110.44,110.47,102677.0,107.896,107.935,107.7984,107.8276,102677.0
2024-03-28 15:40:00,110.48,110.53,110.43,110.48,111474.0,107.8374,107.8862,107.7886,107.8374,111474.0
2024-03-28 15:50:00,110.48,110.74,110.43,110.5,307865.0,107.8374,108.0912,107.7886,107.8569,307865.0
2024-04-01 09:30:00,110.72,111.0,109.81,110.12,196733.0,108.0717,108.345,107.1834,107.486,196733.0
2024-04-01 09:40:00,110.09,110.35,109.96,110.06,384341.0,107.4567,107.7105,107.3298,107.4274,384341.0
2024-04-01 09:50:00,110.06,110.27,110.0,110.21,164505.0,107.4274,107.6324,107.3689,107.5739,164505.0
2024-04-01 10:00:00,110.19,110.2,109.72,109.75,125598.0,107.5543,107.5641,107.0956,107.1249,125598.0
2024-04-01 10:10:00,109.75,109.84,109.59,109.59,56498.0,107.1249,107.2127,106.9687,106.9687,56498.0
2024-04-01 10:20:00,109.58,109.75,109.55,109.55,84581.0,106.9589,107.1249,106.9296,106.9296,84581.0
2024-04-01 10:30:00,109.56,109.67,109.5,109.67,108170.0,106.9394,107.0468,106.8808,107.0468,108170.0
2024-04-01 10:40:00,109.66,109.78,109.59,109.77,77884.0,107.037,107.1541,106.9687,107.1444,77884.0
2024-04-01 10:50:00,109.75,109.96,109.73,109.9,41622.0,107.1249,107.3298,107.1053,107.2713,41622.0
2024-04-01 11:00:00,109.91,110.0,109.86,109.87,41370.0,107.281,107.3689,107.2322,107.242,41370.0
2024-04-01 11:10:00,109.88,109.89,109.76,109.78,39176.0,107.2518,107.2615,107.1346,107.1541,39176.0
2024-04-01 11:20:00,109.78,109.83,109.7,109.81,66604.0,107.1541,107.2029,107.0761,107.1834,66604.0
2024-04-01 11:30:00,109.79,109.85,109.66,109.69,23846.0,107.1639,107.2225,107.037,107.0663,23846.0
2024-04-01 11:40:00,109.69,109.73,109.65,109.73,43973.0,107.0663,107.1053,107.0273,107.1053,43973.0
2024-04-01 11:50:00,109.71,109.71,109.48,109.48,79469.0,107.0858,107.0858,106.8613,106.8613,79469.0
2024-04-01 12:00:00,109.48,109.64,109.38,109.63,56862.0,106.8613,107.0175,106.7637,107.0077,56862.0
2024-04-01 12:10:00,109.62,109.66,109.53,109.62,80161.0,106.998,107.037,106.9101,106.998,80161.0
2024-04-01 12:20:00,109.63,109.7,109.57,109.69,66358.0,107.0077,107.0761,106.9492,107.0663,66358.0
2024-04-01 12:30:00,109.69,109.69,109.6,109.65,25185.0,107.0663,107.0663,106.9784,107.0273,25185.0
2024-04-01 12:40:00,109.65,109.66,109.54,109.56,28145.0,107.0273,107.037,106.9199,106.9394,28145.0
2024-04-01 12:50:00,109.55,109.57,109.44,109.45,38538.0,106.9296,106.9492,106.8223,106.832,38538.0
2024-04-01 13:00:00,109.45,109.46,109.32,109.46,43014.0,106.832,106.8418,106.7051,106.8418,43014.0
2024-04-01 13:10:00,109.46,109.49,109.38,109.38,42190.0,106.8418,106.8711,106.7637,106.7637,42190.0
2024-04-01 13:20:00,109.38,109.45,109.32,109.43,45270.0,106.7637,106.832,106.7051,106.8125,45270.0
2024-04-01 13:30:00,109.44,109.54,109.4,109.52,29579.0,106.8223,106.9199,106.7832,106.9004,29579.0
2024-04-01 13:40:00,109.52,109.64,109.5,109.62,45757.0,106.9004,107.0175,106.8808,106.998,45757.0
2024-04-01 13:50:00,109.63,109.63,109.52,109.58,38096.0,107.0077,107.0077,106.9004,106.9589,38096.0
2024-04-01 14:00:00,109.57,109.58,109.48,109.55,76341.0,106.9492,106.9589,106.8613,106.9296,76341.0
2024-04-01 14:10:00,109.54,109.56,109.47,109.53,48186.0,106.9199,106.9394,106.8516,106.9101,48186.0
2024-04-01 14:20:00,109.52,109.54,109.46,109.48,55123.0,106.9004,106.9199,106.8418,106.8613,55123.0
2024-04-01 14:30:00,109.47,109.52,109.43,109.52,32764.0,106.8516,106.9004,106.8125,106.9004,32764.0
2024-04-01 14:40:00,109.52,109.53,109.44,109.45,55837.0,106.9004,106.9101,106.8223,106.832,55837.0
2024-04-01 14:50:00,109.46,109.47,109.42,109.45,42551.0,106.8418,106.8516,106.8028,106.832,42551.0
2024-04-01 15:00:00,109.45,109.52,109.4,109.46,82691.0,106.832,106.9004,106.7832,106.8418,82691.0
2024-04-01 15:10:00,109.46,109.53,109.44,109.45,56675.0,106.8418,106.9101,106.8223,106.832,56675.0
2024-04-01 15:20:00,109.44,109.48,109.37,109.44,63802.0,106.8223,106.8613,106.754,106.8223,63802.0
2024-04-01 15:30:00,109.43,109.48,109.35,109.39,123342.0,106.8125,106.8613,106.7344,106.7735,123342.0
2024-04-01 15:40:00,109.4,109.48,109.36,109.39,67249.0,106.7832,106.8613,106.7442,106.7735,67249.0
2024-04-01 15:50:00,109.38,109.52,109.29,109.39,172757.0,106.7637,106.9004,106.6759,106.7735,172757.0
2024-04-02 09:30:00,108.23,108.36,107.68,108.07,258729.0,105.6412,105.7681,105.1044,105.485,258729.0
2024-04-02 09:40:00,108.06,108.07,107.77,107.99,121538.0,105.4753,105.485,105.1922,105.407,121538.0
2024-04-02 09:50:00,107.98,107.98,107.72,107.92,76547.0,105.3972,105.3972,105.1434,105.3386,76547.0
2024-04-02 10:00:00,107.86,108.06,107.74,107.84,84803.0,105.2801,105.4753,105.1629,105.2605,84803.0
2024-04-02 10:10:00,107.83,107.83,107.57,107.64,103243.0,105.2508,105.2508,104.997,105.0653,103243.0
2024-04-02 10:20:00,107.63,107.71,107.56,107.61,75418.0,105.0556,105.1337,104.9872,105.036,75418.0
2024-04-02 10:30:00,107.61,107.71,107.53,107.63,41740.0,105.036,105.1337,104.958,105.0556,41740.0
2024-04-02 10:40:00,107.63,107.75,107.38,107.43,35930.0,105.0556,105.1727,104.8116,104.8604,35930.0
2024-04-02 10:50:00,107.44,107.54,107.43,107.44,57515.0,104.8701,104.9677,104.8604,104.8701,57515.0
2024-04-02 11:00:00,107.45,107.53,107.42,107.5,67532.0,104.8799,104.958,104.8506,104.9287,67532.0
2024-04-02 11:10:00,107.5,107.57,107.49,107.54,57121.0,104.9287,104.997,104.9189,104.9677,57121.0
2024-04-02 11:20:00,107.55,107.58,107.45,107.47,80528.0,104.9775,105.0068,104.8799,104.8994,80528.0
2024-04-02 11:30:00,107.47,107.47,107.28,107.3,43634.0,104.8994,104.8994,104.7139,104.7335,43634.0
2024-04-02 11:40:00,107.3,107.32,107.21,107.21,62042.0,104.7335,104.753,104.6456,104.6456,62042.0
2024-04-02 11:50:00,107.22,107.32,107.18,107.25,40134.0,104.6554,104.753,104.6163,104.6847,40134.0
2024-04-02 12:00:00,107.24,107.28,107.17,107.2,58110.0,104.6749,104.7139,104.6066,104.6359,58110.0
2024-04-02 12:10:00,107.2,107.22,107.08,107.1,39114.0,104.6359,104.6554,104.5187,104.5382,39114.0
2024-04-02 12:20:00,107.11,107.22,107.08,107.16,48210.0,104.548,104.6554,104.5187,104.5968,48210.0
2024-04-02 12:30:00,107.15,107.18,107.07,107.15,57903.0,104.5871,104.6163,104.509,104.5871,57903.0
2024-04-02 12:40:00,107.15,107.21,107.08,107.17,42076.0,104.5871,104.6456,104.5187,104.6066,42076.0
2024-04-02 12:50:00,107.17,107.18,107.05,107.17,37303.0,104.6066,104.6163,104.4894,104.6066,37303.0
2024-04-02 13:00:00,107.17,107.18,107.08,107.08,31778.0,104.6066,104.6163,104.5187,104.5187,31778.0
2024-04-02 13:10:00,107.1,107.1,106.96,106.97,62835.0,104.5382,104.5382,104.4016,104.4114,62835.0
2024-04-02 13:20:00,106.96,107.04,106.95,106.99,55609.0,104.4016,104.4797,104.3918,104.4309,55609.0
2024-04-02 13:30:00,106.99,107.0,106.87,106.9,41493.0,104.4309,104.4406,104.3137,104.343,41493.0
2024-04-02 13:40:00,106.9,107.0,106.88,106.97,62682.0,104.343,104.4406,104.3235,104.4114,62682.0
2024-04-02 13:50:00,106.98,107.0,106.91,106.97,25508.0,104.4211,104.4406,104.3528,104.4114,25508.0
2024-04-02 14:00:00,106.97,107.09,106.97,107.07,29886.0,104.4114,104.5285,104.4114,104.509,29886.0
2024-04-02 14:10:00,107.07,107.12,107.04,107.1,35052.0,104.509,104.5578,104.4797,104.5382,35052.0
2024-04-02 14:20:00,107.09,107.2,107.04,107.15,31308.0,104.5285,104.6359,104.4797,104.5871,31308.0
2024-04-02 14:30:00,107.14,107.18,107.11,107.17,77161.0,104.5773,104.6163,104.548,104.6066,77161.0
2024-04-02 14:40:00,107.16,107.25,107.14,107.17,27278.0,104.5968,104.6847,104.5773,104.6066,27278.0
2024-04-02 14:50:00,107.16,107.22,107.1,107.14,28224.0,104.5968,104.6554,104.5382,104.5773,28224.0
2024-04-02 15:00:00,107.14,107.2,107.1,107.13,63426.0,104.5773,104.6359,104.5382,104.5675,63426.0
2024-04-02 15:10:00,107.14,107.19,107.02,107.04,59319.0,104.5773,104.6261,104.4602,104.4797,59319.0
2024-04-02 15:20:00,107.05,107.21,107.03,107.17,117792.0,104.4894,104.6456,104.4699,104.6066,117792.0
2024-04-02 15:30:00,107.17,107.34,107.13,107.33,118241.0,104.6066,104.7725,104.5675,104.7627,118241.0
2024-04-02 15:40:00,107.32,107.34,107.21,107.29,129087.0,104.753,104.7725,104.6456,104.7237,129087.0
2024-04-02 15:50:00,107.31,107.54,107.28,107.53,331591.0,104.7432,104.9677,104.7139,104.958,331591.0
2024-04-03 09:30:00,107.14,107.69,107.09,107.67,172495.0,104.5773,105.1141,104.5285,105.0946,172495.0
2024-04-03 09:40:00,107.69,107.85,107.48,107.53,115541.0,105.1141,105.2703,104.9092,104.958,115541.0
2024-04-03 09:50:00,107.57,107.61,107.32,107.43,57411.0,104.997,105.036,104.753,104.8604,57411.0
2024-04-03 10:00:00,107.44,108.19,107.44,107.78,158607.0,104.8701,105.6022,104.8701,105.202,158607.0
2024-04-03 10:10:00,107.77,108.09,107.71,108.08,107529.0,105.1922,105.5046,105.1337,105.4948,107529.0
2024-04-03 10:20:00,108.09,108.09,107.9,107.92,36318.0,105.5046,105.5046,105.3191,105.3386,36318.0
2024-04-03 10:30:00,107.92,108.11,107.92,108.11,36973.0,105.3386,105.5241,105.3386,105.5241,36973.0
2024-04-03 10:40:00,108.13,108.34,108.09,108.31,26420.0,105.5436,105.7486,105.5046,105.7193,26420.0
2024-04-03 10:50:00,108.33,108.36,108.2,108.23,59205.0,105.7388,105.7681,105.6119,105.6412,59205.0
2024-04-03 11:00:00,108.24,108.28,108.14,108.2,36217.0,105.651,105.69,105.5534,105.6119,36217.0
2024-04-03 11:10:00,108.2,108.24,108.13,108.21,31145.0,105.6119,105.651,105.5436,105.6217,31145.0
2024-04-03 11:20:00,108.22,108.34,108.22,108.29,25889.0,105.6315,105.7486,105.6315,105.6998,25889.0
2024-04-03 11:30:00,108.3,108.34,108.22,108.23,25516.0,105.7095,105.7486,105.6315,105.6412,25516.0
2024-04-03 11:40:00,108.22,108.28,108.06,108.07,23041.0,105.6315,105.69,105.4753,105.485,23041.0
2024-04-03 11:50:00,108.08,108.1,107.98,108.03,57527.0,105.4948,105.5143,105.3972,105.446,57527.0
2024-04-03 12:00:00,108.02,108.04,107.95,108.0,50566.0,105.4362,105.4558,105.3679,105.4167,50566.0
2024-04-03 12:10:00,108.0,108.1,107.88,108.09,44760.0,105.4167,105.5143,105.2996,105.5046,44760.0
2024-04-03 12:20:00,108.09,108.26,108.05,108.26,25393.0,105.5046,105.6705,105.4655,105.6705,25393.0
2024-04-03 12:30:00,108.25,108.4,108.07,108.09,93168.0,105.6607,105.8072,105.485,105.5046,93168.0
2024-04-03 12:40:00,108.08,108.28,108.08,108.2,38366.0,105.4948,105.69,105.4948,105.6119,38366.0
2024-04-03 12:50:00,108.18,108.32,108.17,108.23,69915.0,105.5924,105.7291,105.5827,105.6412,69915.0
2024-04-03 13:00:00,108.26,108.34,108.21,108.23,49083.0,105.6705,105.7486,105.6217,105.6412,49083.0
2024-04-03 13:10:00,108.23,108.32,108.21,108.31,30402.0,105.6412,105.7291,105.6217,105.7193,30402.0
2024-04-03 13:20:00,108.31,108.39,108.28,108.34,30732.0,105.7193,105.7974,105.69,105.7486,30732.0
2024-04-03 13:30:00,108.34,108.4,108.3,108.31,45923.0,105.7486,105.8072,105.7095,105.7193,45923.0
2024-04-03 13:40:00,108.3,108.32,108.26,108.28,40291.0,105.7095,105.7291,105.6705,105.69,40291.0
2024-04-03 13:50:00,108.28,108.29,108.18,108.22,39671.0,105.69,105.6998,105.5924,105.6315,39671.0
2024-04-03 14:00:00,108.22,108.32,108.2,108.26,67134.0,105.6315,105.7291,105.6119,105.6705,67134.0
2024-04-03 14:10:00,108.26,108.29,108.19,108.27,44105.0,105.6705,105.6998,105.6022,105.6803,44105.0
2024-04-03 14:20:00,108.27,108.3,108.24,108.26,92600.0,105.6803,105.7095,105.651,105.6705,92600.0
2024-04-03 14:30:00,108.25,108.27,108.17,108.18,81677.0,105.6607,105.6803,105.5827,105.5924,81677.0
2024-04-03 14:40:00,108.19,108.26,108.19,108.22,46561.0,105.6022,105.6705,105.6022,105.6315,46561.0
2024-04-03 14:50:00,108.22,108.24,108.15,108.24,94319.0,105.6315,105.651,105.5631,105.651,94319.0
2024-04-03 15:00:00,108.24,108.24,108.15,108.17,87276.0,105.651,105.651,105.5631,105.5827,87276.0
2024-04-03 15:10:00,108.17,108.19,107.83,107.84,159443.0,105.5827,105.6022,105.2508,105.2605,159443.0
2024-04-03 15:20:00,107.85,107.91,107.79,107.87,105958.0,105.2703,105.3289,105.2117,105.2898,105958.0
2024-04-03 15:30:00,107.86,108.09,107.83,108.06,110992.0,105.2801,105.5046,105.2508,105.4753,110992.0
2024-04-03 15:40:00,108.07,108.19,108.04,108.15,74973.0,105.485,105.6022,105.4558,105.5631,74973.0
2024-04-03 15:50:00,108.14,108.2,108.03,108.16,269048.0,105.5534,105.6119,105.446,105.5729,269048.0
2024-04-04 09:30:00,109.16,109.53,109.0,109.12,194985.0,106.549,106.9101,106.3928,106.5099,194985.0
2024-04-04 09:40:00,109.14,109.42,109.06,109.42,38623.0,106.5295,106.8028,106.4514,106.8028,38623.0
2024-04-04 09:50:00,109.4,109.5,109.18,109.19,71524.0,106.7832,106.8808,106.5685,106.5783,71524.0
2024-04-04 10:00:00,109.21,109.34,109.19,109.32,37296.0,106.5978,106.7247,106.5783,106.7051,37296.0
2024-04-04 10:10:00,109.32,109.32,109.13,109.13,32170.0,106.7051,106.7051,106.5197,106.5197,32170.0
2024-04-04 10:20:00,109.14,109.21,109.05,109.17,43439.0,106.5295,106.5978,106.4416,106.5587,43439.0
2024-04-04 10:30:00,109.16,109.24,109.12,109.19,27427.0,106.549,106.6271,106.5099,106.5783,27427.0
2024-04-04 10:40:00,109.17,109.3,109.16,109.29,40649.0,106.5587,106.6856,106.549,106.6759,40649.0
2024-04-04 10:50:00,109.31,109.4,109.28,109.36,52250.0,106.6954,106.7832,106.6661,106.7442,52250.0
2024-04-04 11:00:00,109.35,109.37,109.15,109.19,40482.0,106.7344,106.754,106.5392,106.5783,40482.0
2024-04-04 11:10:00,109.2,109.22,109.06,109.07,44070.0,106.588,106.6075,106.4514,106.4611,44070.0
2024-04-04 11:20:00,109.07,109.15,109.02,109.13,32297.0,106.4611,106.5392,106.4123,106.5197,32297.0
2024-04-04 11:30:00,109.13,109.18,109.1,109.16,31742.0,106.5197,106.5685,106.4904,106.549,31742.0
2024-04-04 11:40:00,109.18,109.23,109.14,109.15,26611.0,106.5685,106.6173,106.5295,106.5392,26611.0
2024-04-04 11:50:00,109.15,109.23,109.13,109.21,37484.0,106.5392,106.6173,106.5197,106.5978,37484.0
2024-04-04 12:00:00,109.23,109.35,109.19,109.31,61057.0,106.6173,106.7344,106.5783,106.6954,61057.0
2024-04-04 12:10:00,109.32,109.32,109.21,109.21,102709.0,106.7051,106.7051,106.5978,106.5978,102709.0
2024-04-04 12:20:00,109.2,109.24,109.16,109.19,51956.0,106.588,106.6271,106.549,106.5783,51956.0
2024-04-04 12:30:00,109.18,109.21,109.14,109.18,48110.0,106.5685,106.5978,106.5295,106.5685,48110.0
2024-04-04 12:40:00,109.18,109.24,109.15,109.22,19023.0,106.5685,106.6271,106.5392,106.6075,19023.0
2024-04-04 12:50:00,109.23,109.25,109.18,109.23,29139.0,106.6173,106.6368,106.5685,106.6173,29139.0
2024-04-04 13:00:00,109.23,109.23,109.11,109.19,23332.0,106.6173,106.6173,106.5002,106.5783,23332.0
2024-04-04 13:10:00,109.18,109.19,109.15,109.17,35631.0,106.5685,106.5783,106.5392,106.5587,35631.0
2024-04-04 13:20:00,109.17,109.2,109.12,109.12,71815.0,106.5587,106.588,106.5099,106.5099,71815.0
2024-04-04 13:30:00,109.12,109.12,109.04,109.06,40584.0,106.5099,106.5099,106.4318,106.4514,40584.0
2024-04-04 13:40:00,109.06,109.07,108.95,108.98,37027.0,106.4514,106.4611,106.344,106.3733,37027.0
2024-04-04 13:50:00,108.97,109.03,108.87,108.88,56081.0,106.3635,106.4221,106.2659,106.2757,56081.0
2024-04-04 14:00:00,108.87,108.91,108.66,108.68,98063.0,106.2659,106.305,106.0609,106.0805,98063.0
2024-04-04 14:10:00,108.66,108.66,108.28,108.33,78068.0,106.0609,106.0609,105.69,105.7388,78068.0
2024-04-04 14:20:00,108.33,108.5,108.11,108.12,104171.0,105.7388,105.9048,105.5241,105.5338,104171.0
2024-04-04 14:30:00,108.12,108.14,107.83,108.03,106442.0,105.5338,105.5534,105.2508,105.446,106442.0
2024-04-04 14:40:00,108.04,108.04,107.65,107.86,81812.0,105.4558,105.4558,105.0751,105.2801,81812.0
2024-04-04 14:50:00,107.85,107.87,107.43,107.53,96355.0,105.2703,105.2898,104.8604,104.958,96355.0
2024-04-04 15:00:00,107.53,107.58,107.2,107.53,134585.0,104.958,105.0068,104.6359,104.958,134585.0
2024-04-04 15:10:00,107.52,107.53,107.29,107.35,93874.0,104.9482,104.958,104.7237,104.7823,93874.0
2024-04-04 15:20:00,107.37,107.56,107.09,107.1,96452.0,104.8018,104.9872,104.5285,104.5382,96452.0
2024-04-04 15:30:00,107.1,107.25,107.02,107.05,102547.0,104.5382,104.6847,104.4602,104.4894,102547.0
2024-04-04 15:40:00,107.06,107.31,106.95,107.31,501256.0,104.4992,104.7432,104.3918,104.7432,501256.0
2024-04-04 15:50:00,107.32,107.47,107.19,107.25,201819.0,104.753,104.8994,104.6261,104.6847,201819.0
2024-04-05 09:30:00,107.01,107.39,106.9,107.13,155870.0,104.4504,104.8213,104.343,104.5675,155870.0
2024-04-05 09:40:00,107.05,107.3,106.96,107.11,76781.0,104.4894,104.7335,104.4016,104.548,76781.0
2024-04-05 09:50:00,107.1,107.28,107.06,107.18,36540.0,104.5382,104.7139,104.4992,104.6163,36540.0
2024-04-05 10:00:00,107.17,107.3,106.97,107.09,62459.0,104.6066,104.7335,104.4114,104.5285,62459.0
2024-04-05 10:10:00,107.12,107.3,106.98,107.07,35725.0,104.5578,104.7335,104.4211,104.509,35725.0
2024-04-05 10:20:00,107.06,107.18,106.91,107.04,35613.0,104.4992,104.6163,104.3528,104.4797,35613.0
2024-04-05 10:30:00,107.03,107.27,106.96,107.18,37528.0,104.4699,104.7042,104.4016,104.6163,37528.0
2024-04-05 10:40:00,107.18,107.28,107.14,107.28,28916.0,104.6163,104.7139,104.5773,104.7139,28916.0
2024-04-05 10:50:00,107.27,107.46,107.26,107.45,40111.0,104.7042,104.8896,104.6944,104.8799,40111.0
2024-04-05 11:00:00,107.43,107.43,107.18,107.23,526301.0,104.8604,104.8604,104.6163,104.6651,526301.0
2024-04-05 11:10:00,107.23,107.33,107.07,107.12,74506.0,104.6651,104.7627,104.509,104.5578,74506.0
2024-04-05 11:20:00,107.14,107.41,107.12,107.41,117609.0,104.5773,104.8408,104.5578,104.8408,117609.0
2024-04-05 11:30:00,107.4,107.57,107.37,107.56,60706.0,104.8311,104.997,104.8018,104.9872,60706.0
2024-04-05 11:40:00,107.57,107.69,107.56,107.62,45836.0,104.997,105.1141,104.9872,105.0458,45836.0
2024-04-05 11:50:00,107.64,107.76,107.59,107.74,43493.0,105.0653,105.1825,105.0165,105.1629,43493.0
2024-04-05 12:00:00,107.74,107.77,107.59,107.67,57609.0,105.1629,105.1922,105.0165,105.0946,57609.0
2024-04-05 12:10:00,107.67,107.88,107.65,107.88,59640.0,105.0946,105.2996,105.0751,105.2996,59640.0
2024-04-05 12:20:00,107.88,107.95,107.84,107.9,58046.0,105.2996,105.3679,105.2605,105.3191,58046.0
2024-04-05 12:30:00,107.89,107.93,107.77,107.93,42025.0,105.3094,105.3484,105.1922,105.3484,42025.0
2024-04-05 12:40:00,107.93,107.98,107.88,107.89,38324.0,105.3484,105.3972,105.2996,105.3094,38324.0
2024-04-05 12:50:00,107.9,108.07,107.9,108.05,38075.0,105.3191,105.485,105.3191,105.4655,38075.0
2024-04-05 13:00:00,108.04,108.04,107.81,107.81,39091.0,105.4558,105.4558,105.2313,105.2313,39091.0
2024-04-05 13:10:00,107.82,107.86,107.68,107.7,28399.0,105.241,105.2801,105.1044,105.1239,28399.0
2024-04-05 13:20:00,107.7,107.79,107.7,107.75,39671.0,105.1239,105.2117,105.1239,105.1727,39671.0
2024-04-05 13:30:00,107.77,107.83,107.71,107.71,56734.0,105.1922,105.2508,105.1337,105.1337,56734.0
2024-04-05 13:40:00,107.72,107.75,107.57,107.6,35293.0,105.1434,105.1727,104.997,105.0263,35293.0
2024-04-05 13:50:00,107.59,107.64,107.44,107.5,37474.0,105.0165,105.0653,104.8701,104.9287,37474.0
2024-04-05 14:00:00,107.49,107.7,107.36,107.69,59584.0,104.9189,105.1239,104.792,105.1141,59584.0
2024-04-05 14:10:00,107.69,107.73,107.63,107.69,47670.0,105.1141,105.1532,105.0556,105.1141,47670.0
2024-04-05 14:20:00,107.7,107.78,107.5,107.5,46860.0,105.1239,105.202,104.9287,104.9287,46860.0
2024-04-05 14:30:00,107.5,107.65,107.49,107.63,35868.0,104.9287,105.0751,104.9189,105.0556,35868.0
2024-04-05 14:40:00,107.63,107.66,107.47,107.47,58162.0,105.0556,105.0849,104.8994,104.8994,58162.0
2024-04-05 14:50:00,107.48,107.55,107.45,107.55,57971.0,104.9092,104.9775,104.8799,104.9775,57971.0
2024-04-05 15:00:00,107.56,107.66,107.53,107.59,50063.0,104.9872,105.0849,104.958,105.0165,50063.0
2024-04-05 15:10:00,107.59,107.67,107.57,107.65,68108.0,105.0165,105.0946,104.997,105.0751,68108.0
2024-04-05 15:20:00,107.65,107.71,107.57,107.68,67313.0,105.0751,105.1337,104.997,105.1044,67313.0
2024-04-05 15:30:00,107.67,107.84,107.6,107.6,75966.0,105.0946,105.2605,105.0263,105.0263,75966.0
2024-04-05 15:40:00,107.61,107.65,107.51,107.6,78370.0,105.036,105.0751,104.9384,105.0263,78370.0
2024-04-05 15:50:00,107.58,107.72,107.53,107.6,270460.0,105.0068,105.1434,104.958,105.0263,270460.0
2024-04-08 09:30:00,108.21,108.56,108.18,108.52,160755.0,105.6217,105.9633,105.5924,105.9243,160755.0
2024-04-08 09:40:00,108.48,108.57,108.29,108.3,53784.0,105.8852,105.9731,105.6998,105.7095,53784.0
2024-04-08 09:50:00,108.3,108.34,108.19,108.21,65870.0,105.7095,105.7486,105.6022,105.6217,65870.0
2024-04-08 10:00:00,108.22,108.22,107.91,107.92,64701.0,105.6315,105.6315,105.3289,105.3386,64701.0
2024-04-08 10:10:00,107.93,108.03,107.87,107.93,101985.0,105.3484,105.446,105.2898,105.3484,101985.0
2024-04-08 10:20:00,107.94,108.17,107.93,108.17,98751.0,105.3582,105.5827,105.3484,105.5827,98751.0
2024-04-08 10:30:00,108.17,108.35,108.12,108.31,32858.0,105.5827,105.7583,105.5338,105.7193,32858.0
2024-04-08 10:40:00,108.3,108.38,108.27,108.37,25387.0,105.7095,105.7876,105.6803,105.7779,25387.0
2024-04-08 10:50:00,108.37,108.5,108.37,108.44,31097.0,105.7779,105.9048,105.7779,105.8462,31097.0
2024-04-08 11:00:00,108.45,108.49,108.35,108.46,23754.0,105.856,105.895,105.7583,105.8657,23754.0
2024-04-08 11:10:00,108.48,108.51,108.39,108.4,21149.0,105.8852,105.9145,105.7974,105.8072,21149.0
2024-04-08 11:20:00,108.41,108.48,108.39,108.45,21626.0,105.8169,105.8852,105.7974,105.856,21626.0
2024-04-08 11:30:00,108.39,108.43,108.24,108.35,23096.0,105.7974,105.8364,105.651,105.7583,23096.0
2024-04-08 11:40:00,108.31,108.36,108.24,108.31,21923.0,105.7193,105.7681,105.651,105.7193,21923.0
2024-04-08 11:50:00,108.3,108.34,108.21,108.32,48106.0,105.7095,105.7486,105.6217,105.7291,48106.0
2024-04-08 12:00:00,108.33,108.36,108.23,108.33,54197.0,105.7388,105.7681,105.6412,105.7388,54197.0
2024-04-08 12:10:00,108.33,108.41,108.26,108.37,43346.0,105.7388,105.8169,105.6705,105.7779,43346.0
2024-04-08 12:20:00,108.36,108.46,108.36,108.45,47476.0,105.7681,105.8657,105.7681,105.856,47476.0
2024-04-08 12:30:00,108.44,108.5,108.42,108.46,37309.0,105.8462,105.9048,105.8267,105.8657,37309.0
2024-04-08 12:40:00,108.46,108.57,108.45,108.55,72893.0,105.8657,105.9731,105.856,105.9536,72893.0
2024-04-08 12:50:00,108.55,108.66,108.53,108.65,66307.0,105.9536,106.0609,105.934,106.0512,66307.0
2024-04-08 13:00:00,108.66,108.66,108.58,108.59,46665.0,106.0609,106.0609,105.9828,105.9926,46665.0
2024-04-08 13:10:00,108.58,108.61,108.53,108.61,32260.0,105.9828,106.0121,105.934,106.0121,32260.0
2024-04-08 13:20:00,108.61,108.65,108.56,108.64,38509.0,106.0121,106.0512,105.9633,106.0414,38509.0
2024-04-08 13:30:00,108.64,108.68,108.61,108.65,48697.0,106.0414,106.0805,106.0121,106.0512,48697.0
2024-04-08 13:40:00,108.64,108.66,108.57,108.59,22817.0,106.0414,106.0609,105.9731,105.9926,22817.0
2024-04-08 13:50:00,108.59,108.74,108.58,108.7,24586.0,105.9926,106.139,105.9828,106.1,24586.0
2024-04-08 14:00:00,108.69,108.71,108.57,108.63,41182.0,106.0902,106.1097,105.9731,106.0317,41182.0
2024-04-08 14:10:00,108.63,108.64,108.56,108.57,40239.0,106.0317,106.0414,105.9633,105.9731,40239.0
2024-04-08 14:20:00,108.56,108.65,108.53,108.59,29572.0,105.9633,106.0512,105.934,105.9926,29572.0
2024-04-08 14:30:00,108.59,108.59,108.5,108.54,47985.0,105.9926,105.9926,105.9048,105.9438,47985.0
2024-04-08 14:40:00,108.53,108.57,108.49,108.54,130581.0,105.934,105.9731,105.895,105.9438,130581.0
2024-04-08 14:50:00,108.54,108.57,108.49,108.57,31313.0,105.9438,105.9731,105.895,105.9731,31313.0
2024-04-08 15:00:00,108.57,108.58,108.4,108.49,28674.0,105.9731,105.9828,105.8072,105.895,28674.0
2024-04-08 15:10:00,108.49,108.54,108.47,108.5,51179.0,105.895,105.9438,105.8755,105.9048,51179.0
2024-04-08 15:20:00,108.51,108.58,108.5,108.57,44236.0,105.9145,105.9828,105.9048,105.9731,44236.0
2024-04-08 15:30:00,108.57,108.62,108.48,108.49,79257.0,105.9731,106.0219,105.8852,105.895,79257.0
2024-04-08 15:40:00,108.49,108.52,108.4,108.43,54048.0,105.895,105.9243,105.8072,105.8364,54048.0
2024-04-08 15:50:00,108.43,108.43,108.28,108.36,135749.0,105.8364,105.8364,105.69,105.7681,135749.0
2024-04-09 09:30:00,108.61,109.18,108.57,108.99,221563.0,106.0121,106.5685,105.9731,106.383,221563.0
2024-04-09 09:40:00,108.98,109.01,108.53,108.56,211757.0,106.3733,106.4026,105.934,105.9633,211757.0
2024-04-09 09:50:00,108.54,108.57,108.42,108.55,118690.0,105.9438,105.9731,105.8267,105.9536,118690.0
2024-04-09 10:00:00,108.54,108.65,108.38,108.64,121375.0,105.9438,106.0512,105.7876,106.0414,121375.0
2024-04-09 10:10:00,108.63,108.77,108.53,108.77,48694.0,106.0317,106.1683,105.934,106.1683,48694.0
2024-04-09 10:20:00,108.78,108.86,108.53,108.57,42871.0,106.1781,106.2561,105.934,105.9731,42871.0
2024-04-09 10:30:00,108.54,108.54,108.18,108.19,57074.0,105.9438,105.9438,105.5924,105.6022,57074.0
2024-04-09 10:40:00,108.23,108.28,108.0,108.05,65746.0,105.6412,105.69,105.4167,105.4655,65746.0
2024-04-09 10:50:00,108.05,108.19,107.95,108.16,82461.0,105.4655,105.6022,105.3679,105.5729,82461.0
2024-04-09 11:00:00,108.17,108.33,108.09,108.3,65901.0,105.5827,105.7388,105.5046,105.7095,65901.0
2024-04-09 11:10:00,108.29,108.51,108.24,108.49,55117.0,105.6998,105.9145,105.651,105.895,55117.0
2024-04-09 11:20:00,108.49,108.51,108.39,108.42,39224.0,105.895,105.9145,105.7974,105.8267,39224.0
2024-04-09 11:30:00,108.42,108.45,108.25,108.28,36876.0,105.8267,105.856,105.6607,105.69,36876.0
2024-04-09 11:40:00,108.29,108.43,108.24,108.42,32921.0,105.6998,105.8364,105.651,105.8267,32921.0
2024-04-09 11:50:00,108.43,108.45,108.37,108.41,27537.0,105.8364,105.856,105.7779,105.8169,27537.0
2024-04-09 12:00:00,108.42,108.56,108.38,108.55,48535.0,105.8267,105.9633,105.7876,105.9536,48535.0
2024-04-09 12:10:00,108.54,108.64,108.54,108.61,34596.0,105.9438,106.0414,105.9438,106.0121,34596.0
2024-04-09 12:20:00,108.63,108.67,108.57,108.61,62785.0,106.0317,106.0707,105.9731,106.0121,62785.0
2024-04-09 12:30:00,108.6,108.71,108.59,108.7,22701.0,106.0024,106.1097,105.9926,106.1,22701.0
2024-04-09 12:40:00,108.69,108.72,108.62,108.67,27078.0,106.0902,106.1195,106.0219,106.0707,27078.0
2024-04-09 12:50:00,108.68,108.68,108.5,108.55,79217.0,106.0805,106.0805,105.9048,105.9536,79217.0
2024-04-09 13:00:00,108.56,108.64,108.46,108.61,102907.0,105.9633,106.0414,105.8657,106.0121,102907.0
2024-04-09 13:10:00,108.62,108.69,108.57,108.66,12539.0,106.0219,106.0902,105.9731,106.0609,12539.0
2024-04-09 13:20:00,108.66,108.73,108.58,108.62,35097.0,106.0609,106.1293,105.9828,106.0219,35097.0
2024-04-09 13:30:00,108.63,108.7,108.61,108.7,19620.0,106.0317,106.1,106.0121,106.1,19620.0
2024-04-09 13:40:00,108.69,108.73,108.58,108.6,36423.0,106.0902,106.1293,105.9828,106.0024,36423.0
2024-04-09 13:50:00,108.6,108.64,108.55,108.55,58181.0,106.0024,106.0414,105.9536,105.9536,58181.0
2024-04-09 14:00:00,108.54,108.56,108.4,108.55,47877.0,105.9438,105.9633,105.8072,105.9536,47877.0
2024-04-09 14:10:00,108.56,108.58,108.52,108.57,31395.0,105.9633,105.9828,105.9243,105.9731,31395.0
2024-04-09 14:20:00,108.58,108.63,108.49,108.51,47158.0,105.9828,106.0317,105.895,105.9145,47158.0
2024-04-09 14:30:00,108.51,108.53,108.45,108.48,84051.0,105.9145,105.934,105.856,105.8852,84051.0
2024-04-09 14:40:00,108.48,108.52,108.42,108.48,75402.0,105.8852,105.9243,105.8267,105.8852,75402.0
2024-04-09 14:50:00,108.48,108.57,108.46,108.52,37188.0,105.8852,105.9731,105.8657,105.9243,37188.0
2024-04-09 15:00:00,108.52,108.52,108.3,108.32,63629.0,105.9243,105.9243,105.7095,105.7291,63629.0
2024-04-09 15:10:00,108.31,108.49,108.26,108.49,37285.0,105.7193,105.895,105.6705,105.895,37285.0
2024-04-09 15:20:00,108.49,108.89,108.49,108.88,72757.0,105.895,106.2854,105.895,106.2757,72757.0
2024-04-09 15:30:00,108.88,108.99,108.77,108.77,48528.0,106.2757,106.383,106.1683,106.1683,48528.0
2024-04-09 15:40:00,108.79,108.85,108.74,108.79,42330.0,106.1878,106.2464,106.139,106.1878,42330.0
2024-04-09 15:50:00,108.78,108.93,108.66,108.91,154965.0,106.1781,106.3245,106.0609,106.305,154965.0
2024-04-10 09:30:00,106.28,106.29,105.54,105.73,215171.0,103.7379,103.7476,103.0156,103.201,215171.0
2024-04-10 09:40:00,105.75,106.16,105.62,105.77,84320.0,103.2205,103.6207,103.0936,103.2401,84320.0
2024-04-10 09:50:00,105.79,106.18,105.78,106.09,309747.0,103.2596,103.6403,103.2498,103.5524,309747.0
2024-04-10 10:00:00,106.09,106.24,105.9,106.16,130802.0,103.5524,103.6988,103.367,103.6207,130802.0
2024-04-10 10:10:00,106.12,106.38,106.08,106.36,66809.0,103.5817,103.8355,103.5426,103.8159,66809.0
2024-04-10 10:20:00,106.33,106.62,106.27,106.47,42429.0,103.7867,104.0697,103.7281,103.9233,42429.0
2024-04-10 10:30:00,106.46,106.89,106.4,106.7,91323.0,103.9136,104.3333,103.855,104.1478,91323.0
2024-04-10 10:40:00,106.7,106.75,106.17,106.25,29061.0,104.1478,104.1966,103.6305,103.7086,29061.0
2024-04-10 10:50:00,106.26,106.31,106.12,106.2,38929.0,103.7183,103.7671,103.5817,103.6598,38929.0
2024-04-10 11:00:00,106.2,106.24,106.07,106.18,90189.0,103.6598,103.6988,103.5329,103.6403,90189.0
2024-04-10 11:10:00,106.15,106.15,106.0,106.04,62542.0,103.611,103.611,103.4646,103.5036,62542.0
2024-04-10 11:20:00,106.03,106.26,106.02,106.26,66165.0,103.4938,103.7183,103.4841,103.7183,66165.0
2024-04-10 11:30:00,106.26,106.27,105.9,105.91,61680.0,103.7183,103.7281,103.367,103.3767,61680.0
2024-04-10 11:40:00,105.92,105.92,105.8,105.82,44337.0,103.3865,103.3865,103.2693,103.2889,44337.0
2024-04-10 11:50:00,105.82,105.89,105.74,105.84,37227.0,103.2889,103.3572,103.2108,103.3084,37227.0
2024-04-10 12:00:00,105.83,105.86,105.73,105.85,25799.0,103.2986,103.3279,103.201,103.3181,25799.0
2024-04-10 12:10:00,105.86,105.93,105.78,105.85,113163.0,103.3279,103.3962,103.2498,103.3181,113163.0
2024-04-10 12:20:00,105.86,105.96,105.81,105.9,26742.0,103.3279,103.4255,103.2791,103.367,26742.0
2024-04-10 12:30:00,105.9,105.9,105.77,105.77,69464.0,103.367,103.367,103.2401,103.2401,69464.0
2024-04-10 12:40:00,105.78,105.82,105.69,105.77,33966.0,103.2498,103.2889,103.162,103.2401,33966.0
2024-04-10 12:50:00,105.77,105.92,105.73,105.89,40099.0,103.2401,103.3865,103.201,103.3572,40099.0
2024-04-10 13:00:00,105.87,105.94,105.31,105.33,138014.0,103.3377,103.406,102.7911,102.8106,138014.0
2024-04-10 13:10:00,105.32,105.66,105.29,105.64,67171.0,102.8008,103.1327,102.7715,103.1132,67171.0
2024-04-10 13:20:00,105.63,105.88,105.46,105.47,115350.0,103.1034,103.3474,102.9375,102.9472,115350.0
2024-04-10 13:30:00,105.42,105.5,105.12,105.15,116473.0,102.8984,102.9765,102.6056,102.6349,116473.0
2024-04-10 13:40:00,105.14,105.38,105.1,105.36,56415.0,102.6251,102.8594,102.5861,102.8399,56415.0
2024-04-10 13:50:00,105.36,105.71,105.28,105.51,80323.0,102.8399,103.1815,102.7618,102.9863,80323.0
2024-04-10 14:00:00,105.53,105.67,105.42,105.57,42191.0,103.0058,103.1425,102.8984,103.0448,42191.0
2024-04-10 14:10:00,105.57,105.62,105.31,105.33,51050.0,103.0448,103.0936,102.7911,102.8106,51050.0
2024-04-10 14:20:00,105.37,105.47,105.18,105.18,70215.0,102.8496,102.9472,102.6642,102.6642,70215.0
2024-04-10 14:30:00,105.18,105.27,105.12,105.24,67797.0,102.6642,102.752,102.6056,102.7227,67797.0
2024-04-10 14:40:00,105.23,105.31,105.21,105.29,77443.0,102.713,102.7911,102.6935,102.7715,77443.0
2024-04-10 14:50:00,105.28,105.36,105.04,105.06,93646.0,102.7618,102.8399,102.5275,102.547,93646.0
2024-04-10 15:00:00,105.05,105.28,105.03,105.28,196656.0,102.5373,102.7618,102.5178,102.7618,196656.0
2024-04-10 15:10:00,105.28,105.56,105.27,105.54,173991.0,102.7618,103.0351,102.752,103.0156,173991.0
2024-04-10 15:20:00,105.55,105.69,105.53,105.54,194177.0,103.0253,103.162,103.0058,103.0156,194177.0
2024-04-10 15:30:00,105.56,105.56,105.25,105.26,150292.0,103.0351,103.0351,102.7325,102.7423,150292.0
2024-04-10 15:40:00,105.25,105.55,105.24,105.53,105704.0,102.7325,103.0253,102.7227,103.0058,105704.0
2024-04-10 15:50:00,105.53,105.77,105.41,105.64,288755.0,103.0058,103.2401,102.8887,103.1132,288755.0
2024-04-11 09:30:00,106.1,106.2,105.66,105.7,110903.0,103.5622,103.6598,103.1327,103.1717,110903.0
2024-04-11 09:40:00,105.68,105.97,105.6,105.8,31161.0,103.1522,103.4353,103.0741,103.2693,31161.0
2024-04-11 09:50:00,105.84,105.92,105.67,105.8,37939.0,103.3084,103.3865,103.1425,103.2693,37939.0
2024-04-11 10:00:00,105.85,105.85,105.42,105.51,40495.0,103.3181,103.3181,102.8984,102.9863,40495.0
2024-04-11 10:10:00,105.51,105.57,105.25,105.25,37623.0,102.9863,103.0448,102.7325,102.7325,37623.0
2024-04-11 10:20:00,105.26,105.37,105.1,105.12,59111.0,102.7423,102.8496,102.5861,102.6056,59111.0
2024-04-11 10:30:00,105.12,105.35,105.11,105.34,91455.0,102.6056,102.8301,102.5958,102.8203,91455.0
2024-04-11 10:40:00,105.35,105.49,105.32,105.41,41442.0,102.8301,102.9668,102.8008,102.8887,41442.0
2024-04-11 10:50:00,105.44,105.52,105.29,105.29,34044.0,102.918,102.996,102.7715,102.7715,34044.0
2024-04-11 11:00:00,105.26,105.38,105.12,105.12,803078.0,102.7423,102.8594,102.6056,102.6056,803078.0
2024-04-11 11:10:00,105.13,105.3,105.12,105.27,126211.0,102.6154,102.7813,102.6056,102.752,126211.0
2024-04-11 11:20:00,105.27,105.36,105.26,105.31,124209.0,102.752,102.8399,102.7423,102.7911,124209.0
2024-04-11 11:30:00,105.31,105.49,105.28,105.45,119692.0,102.7911,102.9668,102.7618,102.9277,119692.0
2024-04-11 11:40:00,105.46,105.67,105.45,105.67,32115.0,102.9375,103.1425,102.9277,103.1425,32115.0
2024-04-11 11:50:00,105.66,106.0,105.66,105.97,67031.0,103.1327,103.4646,103.1327,103.4353,67031.0
2024-04-11 12:00:00,105.97,106.02,105.77,105.77,327122.0,103.4353,103.4841,103.2401,103.2401,327122.0
2024-04-11 12:10:00,105.77,105.85,105.76,105.82,31837.0,103.2401,103.3181,103.2303,103.2889,31837.0
2024-04-11 12:20:00,105.81,105.86,105.7,105.7,77439.0,103.2791,103.3279,103.1717,103.1717,77439.0
2024-04-11 12:30:00,105.68,105.73,105.59,105.62,175527.0,103.1522,103.201,103.0644,103.0936,175527.0
2024-04-11 12:40:00,105.63,105.8,105.62,105.8,31999.0,103.1034,103.2693,103.0936,103.2693,31999.0
2024-04-11 12:50:00,105.8,105.85,105.76,105.83,41497.0,103.2693,103.3181,103.2303,103.2986,41497.0
2024-04-11 13:00:00,105.85,106.19,105.74,106.1,81743.0,103.3181,103.65,103.2108,103.5622,81743.0
2024-04-11 13:10:00,106.1,106.22,106.09,106.21,48788.0,103.5622,103.6793,103.5524,103.6695,48788.0
2024-04-11 13:20:00,106.21,106.28,106.15,106.17,62229.0,103.6695,103.7379,103.611,103.6305,62229.0
2024-04-11 13:30:00,106.17,106.21,106.0,106.0,36007.0,103.6305,103.6695,103.4646,103.4646,36007.0
2024-04-11 13:40:00,106.0,106.13,105.93,106.13,33784.0,103.4646,103.5914,103.3962,103.5914,33784.0
2024-04-11 13:50:00,106.13,106.24,106.08,106.18,73520.0,103.5914,103.6988,103.5426,103.6403,73520.0
2024-04-11 14:00:00,106.18,106.42,106.16,106.35,83336.0,103.6403,103.8745,103.6207,103.8062,83336.0
2024-04-11 14:10:00,106.37,106.37,106.23,106.28,111967.0,103.8257,103.8257,103.6891,103.7379,111967.0
2024-04-11 14:20:00,106.27,106.35,106.24,106.27,25354.0,103.7281,103.8062,103.6988,103.7281,25354.0
2024-04-11 14:30:00,106.28,106.3,106.2,106.29,41984.0,103.7379,103.7574,103.6598,103.7476,41984.0
2024-04-11 14:40:00,106.31,106.34,106.21,106.21,38359.0,103.7671,103.7964,103.6695,103.6695,38359.0
2024-04-11 14:50:00,106.23,106.24,106.09,106.11,38112.0,103.6891,103.6988,103.5524,103.5719,38112.0
2024-04-11 15:00:00,106.12,106.19,106.09,106.12,78878.0,103.5817,103.65,103.5524,103.5817,78878.0
2024-04-11 15:10:00,106.12,106.18,106.02,106.02,88393.0,103.5817,103.6403,103.4841,103.4841,88393.0
2024-04-11 15:20:00,106.02,106.12,106.0,106.09,68669.0,103.4841,103.5817,103.4646,103.5524,68669.0
2024-04-11 15:30:00,106.09,106.1,105.95,106.02,95341.0,103.5524,103.5622,103.4158,103.4841,95341.0
2024-04-11 15:40:00,106.03,106.21,106.03,106.1,115097.0,103.4938,103.6695,103.4938,103.5622,115097.0
2024-04-11 15:50:00,106.1,106.2,105.97,106.13,218383.0,103.5622,103.6598,103.4353,103.5914,218383.0
2024-04-12 09:30:00,105.6,105.96,105.4,105.94,147027.0,103.0741,103.4255,102.8789,103.406,147027.0
2024-04-12 09:40:00,105.89,105.9,105.6,105.63,72575.0,103.3572,103.367,103.0741,103.1034,72575.0
2024-04-12 09:50:00,105.62,105.7,105.32,105.45,48933.0,103.0936,103.1717,102.8008,102.9277,48933.0
2024-04-12 10:00:00,105.45,105.49,104.95,104.95,323417.0,102.9277,102.9668,102.4397,102.4397,323417.0
2024-04-12 10:10:00,104.94,105.01,104.74,104.91,87105.0,102.4299,102.4982,102.2347,102.4006,87105.0
2024-04-12 10:20:00,104.88,105.06,104.86,104.95,56842.0,102.3713,102.547,102.3518,102.4397,56842.0
2024-04-12 10:30:00,104.94,105.04,104.79,104.81,40752.0,102.4299,102.5275,102.2835,102.303,40752.0
2024-04-12 10:40:00,104.8,104.91,104.75,104.78,51177.0,102.2933,102.4006,102.2445,102.2737,51177.0
2024-04-12 10:50:00,104.77,104.98,104.76,104.89,50954.0,102.264,102.469,102.2542,102.3811,50954.0
2024-04-12 11:00:00,104.87,105.03,104.84,104.86,60034.0,102.3616,102.5178,102.3323,102.3518,60034.0
2024-04-12 11:10:00,104.86,104.96,104.76,104.94,47800.0,102.3518,102.4494,102.2542,102.4299,47800.0
2024-04-12 11:20:00,104.95,105.05,104.92,105.05,60817.0,102.4397,102.5373,102.4104,102.5373,60817.0
2024-04-12 11:30:00,105.06,105.08,104.99,105.01,22679.0,102.547,102.5666,102.4787,102.4982,22679.0
2024-04-12 11:40:00,104.98,105.07,104.93,105.04,27337.0,102.469,102.5568,102.4202,102.5275,27337.0
2024-04-12 11:50:00,105.04,105.12,104.99,105.08,100287.0,102.5275,102.6056,102.4787,102.5666,100287.0
2024-04-12 12:00:00,105.06,105.11,104.98,105.03,50647.0,102.547,102.5958,102.469,102.5178,50647.0
2024-04-12 12:10:00,105.04,105.06,104.82,104.84,25514.0,102.5275,102.547,102.3128,102.3323,25514.0
2024-04-12 12:20:00,104.84,104.97,104.82,104.9,45512.0,102.3323,102.4592,102.3128,102.3909,45512.0
2024-04-12 12:30:00,104.88,104.89,104.62,104.65,22752.0,102.3713,102.3811,102.1176,102.1468,22752.0
2024-04-12 12:40:00,104.65,104.69,104.58,104.61,83906.0,102.1468,102.1859,102.0785,102.1078,83906.0
2024-04-12 12:50:00,104.62,104.71,104.62,104.63,52268.0,102.1176,102.2054,102.1176,102.1273,52268.0
2024-04-12 13:00:00,104.63,104.72,104.59,104.62,38157.0,102.1273,102.2152,102.0883,102.1176,38157.0
2024-04-12 13:10:00,104.62,104.73,104.58,104.58,65131.0,102.1176,102.2249,102.0785,102.0785,65131.0
2024-04-12 13:20:00,104.59,104.59,104.43,104.44,39384.0,102.0883,102.0883,101.9321,101.9419,39384.0
2024-04-12 13:30:00,104.44,104.44,104.18,104.34,54558.0,101.9419,101.9419,101.6881,101.8443,54558.0
2024-04-12 13:40:00,104.37,104.69,104.37,104.65,71975.0,101.8735,102.1859,101.8735,102.1468,71975.0
2024-04-12 13:50:00,104.66,104.69,104.55,104.57,31841.0,102.1566,102.1859,102.0492,102.0688,31841.0
2024-04-12 14:00:00,104.56,104.74,104.47,104.69,70988.0,102.059,102.2347,101.9712,102.1859,70988.0
2024-04-12 14:10:00,104.69,104.73,104.62,104.64,63115.0,102.1859,102.2249,102.1176,102.1371,63115.0
2024-04-12 14:20:00,104.65,104.65,104.44,104.45,30647.0,102.1468,102.1468,101.9419,101.9516,30647.0
2024-04-12 14:30:00,104.45,104.45,104.26,104.28,142172.0,101.9516,101.9516,101.7662,101.7857,142172.0
2024-04-12 14:40:00,104.29,104.37,104.22,104.29,78250.0,101.7955,101.8735,101.7271,101.7955,78250.0
2024-04-12 14:50:00,104.3,104.41,104.28,104.29,38798.0,101.8052,101.9126,101.7857,101.7955,38798.0
2024-04-12 15:00:00,104.3,104.3,104.17,104.2,73389.0,101.8052,101.8052,101.6783,101.7076,73389.0
2024-04-12 15:10:00,104.2,104.23,104.06,104.16,71059.0,101.7076,101.7369,101.571,101.6686,71059.0
2024-04-12 15:20:00,104.17,104.32,104.14,104.21,53679.0,101.6783,101.8247,101.649,101.7174,53679.0
2024-04-12 15:30:00,104.22,104.33,104.17,104.21,56001.0,101.7271,101.8345,101.6783,101.7174,56001.0
2024-04-12 15:40:00,104.22,104.51,104.21,104.44,69292.0,101.7271,102.0102,101.7174,101.9419,69292.0
2024-04-12 15:50:00,104.47,104.52,104.27,104.52,113138.0,101.9712,102.02,101.7759,102.02,113138.0
2024-04-15 09:30:00,104.96,105.57,104.95,105.48,138177.0,102.4494,103.0448,102.4397,102.957,138177.0
2024-04-15 09:40:00,105.51,105.57,105.09,105.09,69176.0,102.9863,103.0448,102.5763,102.5763,69176.0
2024-04-15 09:50:00,105.1,105.14,104.93,105.07,67278.0,102.5861,102.6251,102.4202,102.5568,67278.0
2024-04-15 10:00:00,105.07,105.08,104.55,104.55,77677.0,102.5568,102.5666,102.0492,102.0492,77677.0
2024-04-15 10:10:00,104.54,104.61,104.33,104.49,89802.0,102.0395,102.1078,101.8345,101.9907,89802.0
2024-04-15 10:20:00,104.51,104.52,104.15,104.15,48208.0,102.0102,102.02,101.6588,101.6588,48208.0
2024-04-15 10:30:00,104.17,104.54,104.09,104.3,65481.0,101.6783,102.0395,101.6002,101.8052,65481.0
2024-04-15 10:40:00,104.31,104.43,104.22,104.37,89632.0,101.815,101.9321,101.7271,101.8735,89632.0
2024-04-15 10:50:00,104.36,104.36,104.17,104.17,36311.0,101.8638,101.8638,101.6783,101.6783,36311.0
2024-04-15 11:00:00,104.18,104.25,104.12,104.14,84812.0,101.6881,101.7564,101.6295,101.649,84812.0
2024-04-15 11:10:00,104.15,104.25,103.9,103.93,57253.0,101.6588,101.7564,101.4148,101.4441,57253.0
2024-04-15 11:20:00,103.93,104.15,103.85,104.13,62106.0,101.4441,101.6588,101.366,101.6393,62106.0
2024-04-15 11:30:00,104.13,104.29,104.13,104.17,90291.0,101.6393,101.7955,101.6393,101.6783,90291.0
2024-04-15 11:40:00,104.18,104.28,104.14,104.22,108338.0,101.6881,101.7857,101.649,101.7271,108338.0
2024-04-15 11:50:00,104.21,104.43,104.19,104.38,113227.0,101.7174,101.9321,101.6979,101.8833,113227.0
2024-04-15 12:00:00,104.39,104.56,104.36,104.46,111513.0,101.8931,102.059,101.8638,101.9614,111513.0
2024-04-15 12:10:00,104.45,104.49,104.35,104.35,90097.0,101.9516,101.9907,101.854,101.854,90097.0
2024-04-15 12:20:00,104.35,104.38,104.02,104.1,117254.0,101.854,101.8833,101.5319,101.61,117254.0
2024-04-15 12:30:00,104.1,104.1,103.97,104.01,90790.0,101.61,101.61,101.4831,101.5222,90790.0
2024-04-15 12:40:00,104.02,104.1,103.96,103.99,73908.0,101.5319,101.61,101.4734,101.5026,73908.0
2024-04-15 12:50:00,103.99,104.08,103.98,104.01,71757.0,101.5026,101.5905,101.4929,101.5222,71757.0
2024-04-15 13:00:00,104.0,104.06,103.76,104.05,104474.0,101.5124,101.571,101.2781,101.5612,104474.0
2024-04-15 13:10:00,104.04,104.04,103.74,103.74,66845.0,101.5514,101.5514,101.2586,101.2586,66845.0
2024-04-15 13:20:00,103.75,103.76,103.45,103.47,95849.0,101.2684,101.2781,100.9756,100.9951,95849.0
2024-04-15 13:30:00,103.46,103.58,103.26,103.42,118164.0,100.9853,101.1024,100.7901,100.9463,118164.0
2024-04-15 13:40:00,103.42,103.57,103.37,103.45,59809.0,100.9463,101.0927,100.8975,100.9756,59809.0
2024-04-15 13:50:00,103.44,103.75,103.35,103.75,84134.0,100.9658,101.2684,100.8779,101.2684,84134.0
2024-04-15 14:00:00,103.72,103.78,103.58,103.66,72853.0,101.2391,101.2977,101.1024,101.1805,72853.0
2024-04-15 14:10:00,103.64,103.64,103.36,103.5,92174.0,101.161,101.161,100.8877,101.0244,92174.0
2024-04-15 14:20:00,103.49,103.5,103.27,103.33,48576.0,101.0146,101.0244,100.7999,100.8584,48576.0
2024-04-15 14:30:00,103.32,103.56,103.29,103.47,90549.0,100.8487,101.0829,100.8194,100.9951,90549.0
2024-04-15 14:40:00,103.48,103.5,103.28,103.3,59893.0,101.0048,101.0244,100.8096,100.8291,59893.0
2024-04-15 14:50:00,103.3,103.31,103.12,103.25,51438.0,100.8291,100.8389,100.6534,100.7803,51438.0
2024-04-15 15:00:00,103.24,103.28,103.16,103.28,100090.0,100.7706,100.8096,100.6925,100.8096,100090.0
2024-04-15 15:10:00,103.28,103.3,103.06,103.1,72229.0,100.8096,100.8291,100.5949,100.6339,72229.0
2024-04-15 15:20:00,103.1,103.34,103.08,103.26,79394.0,100.6339,100.8682,100.6144,100.7901,79394.0
2024-04-15 15:30:00,103.26,103.49,103.26,103.47,115532.0,100.7901,101.0146,100.7901,100.9951,115532.0
2024-04-15 15:40:00,103.46,103.51,103.26,103.5,324985.0,100.9853,101.0341,100.7901,101.0244,324985.0
2024-04-15 15:50:00,103.49,103.65,103.41,103.55,252318.0,101.0146,101.1708,100.9365,101.0732,252318.0
2024-04-16 09:30:00,102.83,102.83,102.34,102.4,353637.0,100.3704,100.3704,99.8921,99.9507,353637.0
2024-04-16 09:40:00,102.39,102.45,102.12,102.15,169754.0,99.9409,99.9995,99.6774,99.7066,169754.0
2024-04-16 09:50:00,102.14,102.31,102.12,102.24,115804.0,99.6969,99.8628,99.6774,99.7945,115804.0
2024-04-16 10:00:00,102.24,102.32,102.14,102.29,101905.0,99.7945,99.8726,99.6969,99.8433,101905.0
2024-04-16 10:10:00,102.27,102.64,102.26,102.56,67776.0,99.8238,100.1849,99.814,100.1068,67776.0
2024-04-16 10:20:00,102.61,102.64,102.37,102.38,55639.0,100.1556,100.1849,99.9214,99.9311,55639.0
2024-04-16 10:30:00,102.38,102.42,102.11,102.23,197660.0,99.9311,99.9702,99.6676,99.7847,197660.0
2024-04-16 10:40:00,102.24,102.58,102.24,102.56,74591.0,99.7945,100.1264,99.7945,100.1068,74591.0
2024-04-16 10:50:00,102.56,102.56,102.39,102.48,84057.0,100.1068,100.1068,99.9409,100.0288,84057.0
2024-04-16 11:00:00,102.49,102.76,102.48,102.7,105800.0,100.0385,100.3021,100.0288,100.2435,105800.0
2024-04-16 11:10:00,102.71,102.93,102.7,102.83,77487.0,100.2533,100.468,100.2435,100.3704,77487.0
2024-04-16 11:20:00,102.84,102.97,102.77,102.95,50694.0,100.3801,100.507,100.3118,100.4875,50694.0
2024-04-16 11:30:00,102.93,103.0,102.83,102.93,29450.0,100.468,100.5363,100.3704,100.468,29450.0
2024-04-16 11:40:00,102.93,103.09,102.93,103.0,59863.0,100.468,100.6242,100.468,100.5363,59863.0
2024-04-16 11:50:00,103.01,103.23,103.0,103.01,87269.0,100.5461,100.7608,100.5363,100.5461,87269.0
2024-04-16 12:00:00,103.01,103.16,102.84,103.15,44838.0,100.5461,100.6925,100.3801,100.6827,44838.0
2024-04-16 12:10:00,103.15,103.19,103.03,103.12,50257.0,100.6827,100.7218,100.5656,100.6534,50257.0
2024-04-16 12:20:00,103.11,103.23,103.08,103.15,30895.0,100.6437,100.7608,100.6144,100.6827,30895.0
2024-04-16 12:30:00,103.15,103.21,103.07,103.09,46486.0,100.6827,100.7413,100.6046,100.6242,46486.0
2024-04-16 12:40:00,103.09,103.2,103.01,103.2,69511.0,100.6242,100.7315,100.5461,100.7315,69511.0
2024-04-16 12:50:00,103.19,103.24,103.1,103.17,24763.0,100.7218,100.7706,100.6339,100.7023,24763.0
2024-04-16 13:00:00,103.18,103.18,103.0,103.12,41174.0,100.712,100.712,100.5363,100.6534,41174.0
2024-04-16 13:10:00,103.13,103.27,103.04,103.24,39943.0,100.6632,100.7999,100.5754,100.7706,39943.0
2024-04-16 13:20:00,103.23,103.3,103.08,103.09,43086.0,100.7608,100.8291,100.6144,100.6242,43086.0
2024-04-16 13:30:00,103.11,103.14,102.48,102.89,209575.0,100.6437,100.673,100.0288,100.4289,209575.0
2024-04-16 13:40:00,102.91,103.13,102.78,102.78,72425.0,100.4485,100.6632,100.3216,100.3216,72425.0
2024-04-16 13:50:00,102.79,102.96,102.62,102.92,95509.0,100.3313,100.4973,100.1654,100.4582,95509.0
2024-04-16 14:00:00,102.91,103.5,102.81,103.48,77929.0,100.4485,101.0244,100.3509,101.0048,77929.0
2024-04-16 14:10:00,103.46,103.53,102.83,102.84,150083.0,100.9853,101.0536,100.3704,100.3801,150083.0
2024-04-16 14:20:00,102.87,102.94,102.67,102.79,86737.0,100.4094,100.4778,100.2142,100.3313,86737.0
2024-04-16 14:30:00,102.77,103.01,102.69,102.97,74256.0,100.3118,100.5461,100.2337,100.507,74256.0
2024-04-16 14:40:00,102.95,103.05,102.9,103.0,49817.0,100.4875,100.5851,100.4387,100.5363,49817.0
2024-04-16 14:50:00,103.01,103.29,103.0,103.29,72542.0,100.5461,100.8194,100.5363,100.8194,72542.0
2024-04-16 15:00:00,103.3,103.3,103.06,103.12,73302.0,100.8291,100.8291,100.5949,100.6534,73302.0
2024-04-16 15:10:00,103.11,103.22,103.05,103.2,50195.0,100.6437,100.7511,100.5851,100.7315,50195.0
2024-04-16 15:20:00,103.19,103.28,103.12,103.22,55072.0,100.7218,100.8096,100.6534,100.7511,55072.0
2024-04-16 15:30:00,103.22,103.22,102.76,103.02,101628.0,100.7511,100.7511,100.3021,100.5558,101628.0
2024-04-16 15:40:00,103.02,103.18,102.96,103.15,96417.0,100.5558,100.712,100.4973,100.6827,96417.0
2024-04-16 15:50:00,103.15,103.16,102.93,102.97,129995.0,100.6827,100.6925,100.468,100.507,129995.0
2024-04-17 09:30:00,103.71,103.76,103.49,103.67,95485.0,101.2293,101.2781,101.0146,101.1903,95485.0
2024-04-17 09:40:00,103.66,103.81,103.55,103.7,51772.0,101.1805,101.3269,101.0732,101.2196,51772.0
2024-04-17 09:50:00,103.69,103.87,103.64,103.65,40228.0,101.2098,101.3855,101.161,101.1708,40228.0
2024-04-17 10:00:00,103.65,103.65,103.19,103.3,61611.0,101.1708,101.1708,100.7218,100.8291,61611.0
2024-04-17 10:10:00,103.28,103.3,103.11,103.25,46971.0,100.8096,100.8291,100.6437,100.7803,46971.0
2024-04-17 10:20:00,103.23,103.31,103.05,103.16,44247.0,100.7608,100.8389,100.5851,100.6925,44247.0
2024-04-17 10:30:00,103.16,103.16,102.91,103.09,61813.0,100.6925,100.6925,100.4485,100.6242,61813.0
2024-04-17 10:40:00,103.08,103.17,103.02,103.12,35829.0,100.6144,100.7023,100.5558,100.6534,35829.0
2024-04-17 10:50:00,103.11,103.13,102.78,102.96,203430.0,100.6437,100.6632,100.3216,100.4973,203430.0
2024-04-17 11:00:00,102.96,103.2,102.9,102.91,49860.0,100.4973,100.7315,100.4387,100.4485,49860.0
2024-04-17 11:10:00,102.92,102.99,102.77,102.78,65822.0,100.4582,100.5266,100.3118,100.3216,65822.0
2024-04-17 11:20:00,102.79,102.82,102.59,102.59,96176.0,100.3313,100.3606,100.1361,100.1361,96176.0
2024-04-17 11:30:00,102.6,102.69,102.45,102.69,86457.0,100.1459,100.2337,99.9995,100.2337,86457.0
2024-04-17 11:40:00,102.68,102.82,102.64,102.69,76403.0,100.224,100.3606,100.1849,100.2337,76403.0
2024-04-17 11:50:00,102.71,102.83,102.68,102.75,39200.0,100.2533,100.3704,100.224,100.2923,39200.0
2024-04-17 12:00:00,102.74,102.74,102.34,102.41,231764.0,100.2825,100.2825,99.8921,99.9604,231764.0
2024-04-17 12:10:00,102.42,102.67,102.41,102.58,52209.0,99.9702,100.2142,99.9604,100.1264,52209.0
2024-04-17 12:20:00,102.59,102.67,102.42,102.45,50566.0,100.1361,100.2142,99.9702,99.9995,50566.0
2024-04-17 12:30:00,102.43,102.48,102.35,102.42,59784.0,99.98,100.0288,99.9019,99.9702,59784.0
2024-04-17 12:40:00,102.43,102.49,102.2,102.36,50056.0,99.98,100.0385,99.7555,99.9116,50056.0
2024-04-17 12:50:00,102.35,102.41,102.22,102.29,50451.0,99.9019,99.9604,99.775,99.8433,50451.0
2024-04-17 13:00:00,102.27,102.58,102.25,102.58,48480.0,99.8238,100.1264,99.8043,100.1264,48480.0
2024-04-17 13:10:00,102.59,102.75,102.56,102.71,69842.0,100.1361,100.2923,100.1068,100.2533,69842.0
2024-04-17 13:20:00,102.71,102.93,102.69,102.92,53669.0,100.2533,100.468,100.2337,100.4582,53669.0
2024-04-17 13:30:00,102.93,102.97,102.73,102.82,49460.0,100.468,100.507,100.2728,100.3606,49460.0
2024-04-17 13:40:00,102.83,102.88,102.65,102.76,46356.0,100.3704,100.4192,100.1947,100.3021,46356.0
2024-04-17 13:50:00,102.79,102.99,102.74,102.97,57036.0,100.3313,100.5266,100.2825,100.507,57036.0
2024-04-17 14:00:00,102.96,103.0,102.87,102.91,122538.0,100.4973,100.5363,100.4094,100.4485,122538.0
2024-04-17 14:10:00,102.9,102.91,102.6,102.7,69476.0,100.4387,100.4485,100.1459,100.2435,69476.0
2024-04-17 14:20:00,102.7,102.82,102.64,102.73,61929.0,100.2435,100.3606,100.1849,100.2728,61929.0
2024-04-17 14:30:00,102.73,102.77,102.63,102.75,41793.0,100.2728,100.3118,100.1752,100.2923,41793.0
2024-04-17 14:40:00,102.75,103.13,102.75,102.92,75596.0,100.2923,100.6632,100.2923,100.4582,75596.0
2024-04-17 14:50:00,102.92,102.97,102.48,102.6,136324.0,100.4582,100.507,100.0288,100.1459,136324.0
2024-04-17 15:00:00,102.56,102.57,102.31,102.38,97342.0,100.1068,100.1166,99.8628,99.9311,97342.0
2024-04-17 15:10:00,102.38,102.45,102.23,102.36,80658.0,99.9311,99.9995,99.7847,99.9116,80658.0
2024-04-17 15:20:00,102.34,102.39,102.24,102.27,68981.0,99.8921,99.9409,99.7945,99.8238,68981.0
2024-04-17 15:30:00,102.27,102.43,102.21,102.27,84032.0,99.8238,99.98,99.7652,99.8238,84032.0
2024-04-17 15:40:00,102.28,102.52,102.21,102.44,139394.0,99.8335,100.0678,99.7652,99.9897,139394.0
2024-04-17 15:50:00,102.44,102.45,102.11,102.12,227729.0,99.9897,99.9995,99.6676,99.6774,227729.0
2024-04-18 09:30:00,102.49,102.76,102.17,102.39,109010.0,100.0385,100.3021,99.7262,99.9409,109010.0
2024-04-18 09:40:00,102.38,102.58,102.18,102.41,62632.0,99.9311,100.1264,99.7359,99.9604,62632.0
2024-04-18 09:50:00,102.42,102.67,102.36,102.65,69695.0,99.9702,100.2142,99.9116,100.1947,69695.0
2024-04-18 10:00:00,102.66,102.82,102.41,102.82,50374.0,100.2044,100.3606,99.9604,100.3606,50374.0
2024-04-18 10:10:00,102.78,103.06,102.71,103.02,61065.0,100.3216,100.5949,100.2533,100.5558,61065.0
2024-04-18 10:20:00,103.03,103.15,102.85,103.15,34640.0,100.5656,100.6827,100.3899,100.6827,34640.0
2024-04-18 10:30:00,103.15,103.25,103.07,103.16,63286.0,100.6827,100.7803,100.6046,100.6925,63286.0
2024-04-18 10:40:00,103.16,103.33,103.09,103.27,44070.0,100.6925,100.8584,100.6242,100.7999,44070.0
2024-04-18 10:50:00,103.29,103.39,103.2,103.31,56968.0,100.8194,100.917,100.7315,100.8389,56968.0
2024-04-18 11:00:00,103.32,103.37,103.26,103.33,45778.0,100.8487,100.8975,100.7901,100.8584,45778.0
2024-04-18 11:10:00,103.33,103.59,103.33,103.49,51526.0,100.8584,101.1122,100.8584,101.0146,51526.0
2024-04-18 11:20:00,103.5,103.59,103.37,103.38,34318.0,101.0244,101.1122,100.8975,100.9072,34318.0
2024-04-18 11:30:00,103.41,103.43,103.29,103.39,44732.0,100.9365,100.956,100.8194,100.917,44732.0
2024-04-18 11:40:00,103.37,103.37,103.13,103.19,55042.0,100.8975,100.8975,100.6632,100.7218,55042.0
2024-04-18 11:50:00,103.21,103.28,103.11,103.2,57055.0,100.7413,100.8096,100.6437,100.7315,57055.0
2024-04-18 12:00:00,103.2,103.33,103.04,103.1,45453.0,100.7315,100.8584,100.5754,100.6339,45453.0
2024-04-18 12:10:00,103.09,103.18,103.04,103.16,40008.0,100.6242,100.712,100.5754,100.6925,40008.0
2024-04-18 12:20:00,103.17,103.23,103.12,103.22,39642.0,100.7023,100.7608,100.6534,100.7511,39642.0
2024-04-18 12:30:00,103.23,103.23,102.9,103.1,31153.0,100.7608,100.7608,100.4387,100.6339,31153.0
2024-04-18 12:40:00,103.12,103.12,102.8,102.84,117090.0,100.6534,100.6534,100.3411,100.3801,117090.0
2024-04-18 12:50:00,102.84,102.87,102.67,102.77,28219.0,100.3801,100.4094,100.2142,100.3118,28219.0
2024-04-18 13:00:00,102.76,102.82,102.66,102.75,40165.0,100.3021,100.3606,100.2044,100.2923,40165.0
2024-04-18 13:10:00,102.76,102.77,102.4,102.48,54500.0,100.3021,100.3118,99.9507,100.0288,54500.0
2024-04-18 13:20:00,102.51,102.68,102.32,102.67,74925.0,100.058,100.224,99.8726,100.2142,74925.0
2024-04-18 13:30:00,102.66,102.71,102.42,102.44,28865.0,100.2044,100.2533,99.9702,99.9897,28865.0
2024-04-18 13:40:00,102.45,102.58,102.32,102.54,56481.0,99.9995,100.1264,99.8726,100.0873,56481.0
2024-04-18 13:50:00,102.55,102.56,102.36,102.5,48741.0,100.0971,100.1068,99.9116,100.0483,48741.0
2024-04-18 14:00:00,102.48,102.48,102.22,102.27,39494.0,100.0288,100.0288,99.775,99.8238,39494.0
2024-04-18 14:10:00,102.27,102.44,102.19,102.36,66285.0,99.8238,99.9897,99.7457,99.9116,66285.0
2024-04-18 14:20:00,102.36,102.45,102.15,102.19,46176.0,99.9116,99.9995,99.7066,99.7457,46176.0
2024-04-18 14:30:00,102.17,102.19,101.92,102.07,69684.0,99.7262,99.7457,99.4821,99.6286,69684.0
2024-04-18 14:40:00,102.06,102.25,102.04,102.24,37811.0,99.6188,99.8043,99.5993,99.7945,37811.0
2024-04-18 14:50:00,102.22,102.23,102.09,102.16,66253.0,99.775,99.7847,99.6481,99.7164,66253.0
2024-04-18 15:00:00,102.19,102.42,102.18,102.33,34588.0,99.7457,99.9702,99.7359,99.8823,34588.0
2024-04-18 15:10:00,102.32,102.44,102.24,102.27,69938.0,99.8726,99.9897,99.7945,99.8238,69938.0
2024-04-18 15:20:00,102.29,102.37,102.21,102.37,75192.0,99.8433,99.9214,99.7652,99.9214,75192.0
2024-04-18 15:30:00,102.39,102.53,102.38,102.38,73917.0,99.9409,100.0776,99.9311,99.9311,73917.0
2024-04-18 15:40:00,102.37,102.48,102.32,102.37,207459.0,99.9214,100.0288,99.8726,99.9214,207459.0
2024-04-18 15:50:00,102.37,102.39,102.19,102.31,273380.0,99.9214,99.9409,99.7457,99.8628,273380.0
2024-04-19 09:30:00,101.85,102.87,101.85,102.87,192728.0,99.4138,100.4094,99.4138,100.4094,192728.0
2024-04-19 09:40:00,102.9,103.11,102.88,103.04,87053.0,100.4387,100.6437,100.4192,100.5754,87053.0
2024-04-19 09:50:00,103.02,103.36,102.94,103.3,59712.0,100.5558,100.8877,100.4778,100.8291,59712.0
2024-04-19 10:00:00,103.31,103.44,103.21,103.35,53555.0,100.8389,100.9658,100.7413,100.8779,53555.0
2024-04-19 10:10:00,103.34,103.34,102.99,103.03,75735.0,100.8682,100.8682,100.5266,100.5656,75735.0
2024-04-19 10:20:00,103.03,103.18,102.93,103.16,74276.0,100.5656,100.712,100.468,100.6925,74276.0
2024-04-19 10:30:00,103.15,103.24,102.85,102.87,43896.0,100.6827,100.7706,100.3899,100.4094,43896.0
2024-04-19 10:40:00,102.85,103.08,102.85,103.0,106040.0,100.3899,100.6144,100.3899,100.5363,106040.0
2024-04-19 10:50:00,103.0,103.25,102.98,103.0,79281.0,100.5363,100.7803,100.5168,100.5363,79281.0
2024-04-19 11:00:00,102.99,103.15,102.83,103.15,36860.0,100.5266,100.6827,100.3704,100.6827,36860.0
2024-04-19 11:10:00,103.13,103.19,103.03,103.03,41504.0,100.6632,100.7218,100.5656,100.5656,41504.0
2024-04-19 11:20:00,103.06,103.12,102.96,103.12,39036.0,100.5949,100.6534,100.4973,100.6534,39036.0
2024-04-19 11:30:00,103.09,103.13,102.99,103.11,62519.0,100.6242,100.6632,100.5266,100.6437,62519.0
2024-04-19 11:40:00,103.12,103.2,103.0,103.16,47881.0,100.6534,100.7315,100.5363,100.6925,47881.0
2024-04-19 11:50:00,103.17,103.3,103.11,103.14,89613.0,100.7023,100.8291,100.6437,100.673,89613.0
2024-04-19 12:00:00,103.13,103.24,103.01,103.05,50090.0,100.6632,100.7706,100.5461,100.5851,50090.0
2024-04-19 12:10:00,103.04,103.05,102.72,102.72,46485.0,100.5754,100.5851,100.263,100.263,46485.0
2024-04-19 12:20:00,102.73,102.79,102.63,102.64,45950.0,100.2728,100.3313,100.1752,100.1849,45950.0
2024-04-19 12:30:00,102.63,102.77,102.63,102.7,76525.0,100.1752,100.3118,100.1752,100.2435,76525.0
2024-04-19 12:40:00,102.7,102.94,102.69,102.92,20488.0,100.2435,100.4778,100.2337,100.4582,20488.0
2024-04-19 12:50:00,102.94,103.15,102.93,103.08,62543.0,100.4778,100.6827,100.468,100.6144,62543.0
2024-04-19 13:00:00,103.07,103.27,103.06,103.27,72256.0,100.6046,100.7999,100.5949,100.7999,72256.0
2024-04-19 13:10:00,103.25,103.28,103.1,103.22,97385.0,100.7803,100.8096,100.6339,100.7511,97385.0
2024-04-19 13:20:00,103.23,103.24,102.95,102.96,64445.0,100.7608,100.7706,100.4875,100.4973,64445.0
2024-04-19 13:30:00,102.95,103.08,102.95,102.98,73535.0,100.4875,100.6144,100.4875,100.5168,73535.0
2024-04-19 13:40:00,102.99,103.22,102.96,103.22,63013.0,100.5266,100.7511,100.4973,100.7511,63013.0
2024-04-19 13:50:00,103.23,103.39,103.11,103.13,69369.0,100.7608,100.917,100.6437,100.6632,69369.0
2024-04-19 14:00:00,103.12,103.13,102.84,102.97,90869.0,100.6534,100.6632,100.3801,100.507,90869.0
2024-04-19 14:10:00,102.98,103.02,102.87,102.95,72378.0,100.5168,100.5558,100.4094,100.4875,72378.0
2024-04-19 14:20:00,102.94,102.98,102.66,102.66,77892.0,100.4778,100.5168,100.2044,100.2044,77892.0
2024-04-19 14:30:00,102.65,102.79,102.53,102.53,91221.0,100.1947,100.3313,100.0776,100.0776,91221.0
2024-04-19 14:40:00,102.55,102.63,102.42,102.59,200301.0,100.0971,100.1752,99.9702,100.1361,200301.0
2024-04-19 14:50:00,102.62,102.75,102.54,102.72,77701.0,100.1654,100.2923,100.0873,100.263,77701.0
2024-04-19 15:00:00,102.73,102.84,102.62,102.77,132008.0,100.2728,100.3801,100.1654,100.3118,132008.0
2024-04-19 15:10:00,102.78,103.01,102.76,102.92,138180.0,100.3216,100.5461,100.3021,100.4582,138180.0
2024-04-19 15:20:00,102.91,103.01,102.79,102.91,103958.0,100.4485,100.5461,100.3313,100.4485,103958.0
2024-04-19 15:30:00,102.9,102.96,102.69,102.84,154007.0,100.4387,100.4973,100.2337,100.3801,154007.0
2024-04-19 15:40:00,102.84,102.94,102.73,102.85,248107.0,100.3801,100.4778,100.2728,100.3899,248107.0
2024-04-19 15:50:00,102.83,103.29,102.75,103.16,375561.0,100.3704,100.8194,100.2923,100.6925,375561.0
2024-04-22 09:30:00,103.61,103.89,103.05,103.17,82673.0,101.1317,101.405,100.5851,100.7023,82673.0
2024-04-22 09:40:00,103.17,103.52,103.03,103.5,53798.0,100.7023,101.0439,100.5656,101.0244,53798.0
2024-04-22 09:50:00,103.54,103.62,103.48,103.57,40316.0,101.0634,101.1415,101.0048,101.0927,40316.0
2024-04-22 10:00:00,103.59,103.74,103.56,103.67,51124.0,101.1122,101.2586,101.0829,101.1903,51124.0
2024-04-22 10:10:00,103.67,103.75,103.61,103.73,38340.0,101.1903,101.2684,101.1317,101.2489,38340.0
2024-04-22 10:20:00,103.73,103.75,103.57,103.65,50386.0,101.2489,101.2684,101.0927,101.1708,50386.0
2024-04-22 10:30:00,103.64,103.82,103.57,103.81,36248.0,101.161,101.3367,101.0927,101.3269,36248.0
2024-04-22 10:40:00,103.81,103.82,103.67,103.72,42318.0,101.3269,101.3367,101.1903,101.2391,42318.0
2024-04-22 10:50:00,103.69,103.7,103.55,103.58,35555.0,101.2098,101.2196,101.0732,101.1024,35555.0
2024-04-22 11:00:00,103.54,103.54,103.41,103.47,25101.0,101.0634,101.0634,100.9365,100.9951,25101.0
2024-04-22 11:10:00,103.47,103.57,103.39,103.52,53077.0,100.9951,101.0927,100.917,101.0439,53077.0
2024-04-22 11:20:00,103.53,103.56,103.38,103.48,22870.0,101.0536,101.0829,100.9072,101.0048,22870.0
2024-04-22 11:30:00,103.49,103.54,103.4,103.45,23329.0,101.0146,101.0634,100.9267,100.9756,23329.0
2024-04-22 11:40:00,103.47,103.55,103.35,103.55,34122.0,100.9951,101.0732,100.8779,101.0732,34122.0
2024-04-22 11:50:00,103.55,103.67,103.51,103.66,20948.0,101.0732,101.1903,101.0341,101.1805,20948.0
2024-04-22 12:00:00,103.66,103.74,103.59,103.73,25586.0,101.1805,101.2586,101.1122,101.2489,25586.0
2024-04-22 12:10:00,103.74,103.96,103.74,103.87,20725.0,101.2586,101.4734,101.2586,101.3855,20725.0
2024-04-22 12:20:00,103.87,103.91,103.79,103.82,127618.0,101.3855,101.4245,101.3074,101.3367,127618.0
2024-04-22 12:30:00,103.83,103.88,103.73,103.88,25578.0,101.3465,101.3953,101.2489,101.3953,25578.0
2024-04-22 12:40:00,103.89,104.05,103.89,104.03,53892.0,101.405,101.5612,101.405,101.5417,53892.0
2024-04-22 12:50:00,104.04,104.08,103.96,104.07,46551.0,101.5514,101.5905,101.4734,101.5807,46551.0
2024-04-22 13:00:00,104.08,104.18,104.02,104.18,28474.0,101.5905,101.6881,101.5319,101.6881,28474.0
2024-04-22 13:10:00,104.18,104.22,104.11,104.17,26800.0,101.6881,101.7271,101.6198,101.6783,26800.0
2024-04-22 13:20:00,104.18,104.33,104.17,104.33,21446.0,101.6881,101.8345,101.6783,101.8345,21446.0
2024-04-22 13:30:00,104.33,104.34,104.23,104.27,43454.0,101.8345,101.8443,101.7369,101.7759,43454.0
2024-04-22 13:40:00,104.27,104.42,104.24,104.4,17932.0,101.7759,101.9224,101.7467,101.9028,17932.0
2024-04-22 13:50:00,104.39,104.64,104.39,104.48,59172.0,101.8931,102.1371,101.8931,101.9809,59172.0
2024-04-22 14:00:00,104.49,104.59,104.47,104.52,73680.0,101.9907,102.0883,101.9712,102.02,73680.0
2024-04-22 14:10:00,104.53,104.56,104.46,104.5,40798.0,102.0297,102.059,101.9614,102.0004,40798.0
2024-04-22 14:20:00,104.5,104.65,104.5,104.61,29674.0,102.0004,102.1468,102.0004,102.1078,29674.0
2024-04-22 14:30:00,104.61,104.65,104.49,104.53,70169.0,102.1078,102.1468,101.9907,102.0297,70169.0
2024-04-22 14:40:00,104.53,104.54,104.35,104.37,39258.0,102.0297,102.0395,101.854,101.8735,39258.0
2024-04-22 14:50:00,104.37,104.51,104.34,104.51,30848.0,101.8735,102.0102,101.8443,102.0102,30848.0
2024-04-22 15:00:00,104.51,104.57,104.47,104.49,69659.0,102.0102,102.0688,101.9712,101.9907,69659.0
2024-04-22 15:10:00,104.49,104.52,104.4,104.41,38609.0,101.9907,102.02,101.9028,101.9126,38609.0
2024-04-22 15:20:00,104.41,104.41,104.25,104.31,44123.0,101.9126,101.9126,101.7564,101.815,44123.0
2024-04-22 15:30:00,104.31,104.33,104.11,104.31,148003.0,101.815,101.8345,101.6198,101.815,148003.0
2024-04-22 15:40:00,104.32,104.32,104.15,104.2,367812.0,101.8247,101.8247,101.6588,101.7076,367812.0
2024-04-22 15:50:00,104.2,104.2,103.98,104.1,166326.0,101.7076,101.7076,101.4929,101.61,166326.0
2024-04-23 09:30:00,104.1,104.45,103.97,104.43,75741.0,101.61,101.9516,101.4831,101.9321,75741.0
2024-04-23 09:40:00,104.45,104.99,104.43,104.99,87475.0,101.9516,102.4787,101.9321,102.4787,87475.0
2024-04-23 09:50:00,105.0,105.3,104.92,105.29,44262.0,102.4885,102.7813,102.4104,102.7715,44262.0
2024-04-23 10:00:00,105.31,105.34,105.16,105.26,53434.0,102.7911,102.8203,102.6447,102.7423,53434.0
2024-04-23 10:10:00,105.27,105.49,105.26,105.49,41761.0,102.752,102.9668,102.7423,102.9668,41761.0
2024-04-23 10:20:00,105.49,105.52,105.3,105.51,26744.0,102.9668,102.996,102.7813,102.9863,26744.0
2024-04-23 10:30:00,105.52,105.65,105.45,105.56,47694.0,102.996,103.1229,102.9277,103.0351,47694.0
2024-04-23 10:40:00,105.56,105.64,105.42,105.47,31983.0,103.0351,103.1132,102.8984,102.9472,31983.0
2024-04-23 10:50:00,105.49,105.66,105.44,105.59,24604.0,102.9668,103.1327,102.918,103.0644,24604.0
2024-04-23 11:00:00,105.62,105.62,105.38,105.5,72040.0,103.0936,103.0936,102.8594,102.9765,72040.0
2024-04-23 11:10:00,105.51,105.74,105.51,105.72,24435.0,102.9863,103.2108,102.9863,103.1913,24435.0
2024-04-23 11:20:00,105.69,105.84,105.68,105.79,21205.0,103.162,103.3084,103.1522,103.2596,21205.0
2024-04-23 11:30:00,105.77,105.79,105.61,105.73,33401.0,103.2401,103.2596,103.0839,103.201,33401.0
2024-04-23 11:40:00,105.72,105.74,105.65,105.7,73309.0,103.1913,103.2108,103.1229,103.1717,73309.0
2024-04-23 11:50:00,105.73,105.73,105.59,105.66,46701.0,103.201,103.201,103.0644,103.1327,46701.0
2024-04-23 12:00:00,105.67,105.7,105.61,105.68,21284.0,103.1425,103.1717,103.0839,103.1522,21284.0
2024-04-23 12:10:00,105.66,105.75,105.62,105.66,12895.0,103.1327,103.2205,103.0936,103.1327,12895.0
2024-04-23 12:20:00,105.66,105.77,105.66,105.77,16454.0,103.1327,103.2401,103.1327,103.2401,16454.0
2024-04-23 12:30:00,105.77,105.84,105.72,105.84,18215.0,103.2401,103.3084,103.1913,103.3084,18215.0
2024-04-23 12:40:00,105.84,105.9,105.79,105.9,46491.0,103.3084,103.367,103.2596,103.367,46491.0
2024-04-23 12:50:00,105.88,105.94,105.82,105.83,58535.0,103.3474,103.406,103.2889,103.2986,58535.0
2024-04-23 13:00:00,105.81,105.97,105.78,105.92,41371.0,103.2791,103.4353,103.2498,103.3865,41371.0
2024-04-23 13:10:00,105.93,105.95,105.79,105.92,30146.0,103.3962,103.4158,103.2596,103.3865,30146.0
2024-04-23 13:20:00,105.94,106.02,105.92,106.02,20016.0,103.406,103.4841,103.3865,103.4841,20016.0
2024-04-23 13:30:00,106.03,106.03,105.96,106.01,48710.0,103.4938,103.4938,103.4255,103.4743,48710.0
2024-04-23 13:40:00,106.03,106.12,105.99,106.1,327930.0,103.4938,103.5817,103.4548,103.5622,327930.0
2024-04-23 13:50:00,106.09,106.17,106.03,106.17,46327.0,103.5524,103.6305,103.4938,103.6305,46327.0
2024-04-23 14:00:00,106.16,106.17,106.07,106.11,76549.0,103.6207,103.6305,103.5329,103.5719,76549.0
2024-04-23 14:10:00,106.1,106.24,106.05,106.23,44129.0,103.5622,103.6988,103.5134,103.6891,44129.0
2024-04-23 14:20:00,106.24,106.32,106.21,106.26,59306.0,103.6988,103.7769,103.6695,103.7183,59306.0
2024-04-23 14:30:00,106.26,106.33,106.18,106.32,97528.0,103.7183,103.7867,103.6403,103.7769,97528.0
2024-04-23 14:40:00,106.32,106.35,106.24,106.25,40733.0,103.7769,103.8062,103.6988,103.7086,40733.0
2024-04-23 14:50:00,106.25,106.27,106.18,106.25,72598.0,103.7086,103.7281,103.6403,103.7086,72598.0
2024-04-23 15:00:00,106.25,106.25,106.03,106.1,60901.0,103.7086,103.7086,103.4938,103.5622,60901.0
2024-04-23 15:10:00,106.11,106.12,105.99,106.04,77748.0,103.5719,103.5817,103.4548,103.5036,77748.0
2024-04-23 15:20:00,106.03,106.03,105.9,105.96,125146.0,103.4938,103.4938,103.367,103.4255,125146.0
2024-04-23 15:30:00,105.95,105.99,105.87,105.95,51884.0,103.4158,103.4548,103.3377,103.4158,51884.0
2024-04-23 15:40:00,105.95,106.02,105.9,105.92,114316.0,103.4158,103.4841,103.367,103.3865,114316.0
2024-04-23 15:50:00,105.9,106.1,105.85,106.0,147320.0,103.367,103.5622,103.3181,103.4646,147320.0
2024-04-24 09:30:00,105.62,106.06,105.15,105.98,167483.0,103.0936,103.5231,102.6349,103.445,167483.0
2024-04-24 09:40:00,105.95,106.06,105.67,105.92,80821.0,103.4158,103.5231,103.1425,103.3865,80821.0
2024-04-24 09:50:00,105.93,106.08,105.82,105.88,69502.0,103.3962,103.5426,103.2889,103.3474,69502.0
2024-04-24 10:00:00,105.89,105.93,105.65,105.9,73441.0,103.3572,103.3962,103.1229,103.367,73441.0
2024-04-24 10:10:00,105.91,106.03,105.79,105.93,55659.0,103.3767,103.4938,103.2596,103.3962,55659.0
2024-04-24 10:20:00,105.89,106.03,105.75,105.75,35696.0,103.3572,103.4938,103.2205,103.2205,35696.0
2024-04-24 10:30:00,105.75,105.83,105.6,105.6,82238.0,103.2205,103.2986,103.0741,103.0741,82238.0
2024-04-24 10:40:00,105.61,105.66,105.4,105.48,43593.0,103.0839,103.1327,102.8789,102.957,43593.0
2024-04-24 10:50:00,105.48,105.53,105.37,105.44,35596.0,102.957,103.0058,102.8496,102.918,35596.0
2024-04-24 11:00:00,105.46,105.52,105.26,105.29,47906.0,102.9375,102.996,102.7423,102.7715,47906.0
2024-04-24 11:10:00,105.3,105.35,105.21,105.24,41466.0,102.7813,102.8301,102.6935,102.7227,41466.0
2024-04-24 11:20:00,105.23,105.35,105.17,105.32,48771.0,102.713,102.8301,102.6544,102.8008,48771.0
2024-04-24 11:30:00,105.32,105.4,105.25,105.32,48815.0,102.8008,102.8789,102.7325,102.8008,48815.0
2024-04-24 11:40:00,105.32,105.34,104.99,105.19,90728.0,102.8008,102.8203,102.4787,102.6739,90728.0
2024-04-24 11:50:00,105.18,105.2,105.06,105.16,27401.0,102.6642,102.6837,102.547,102.6447,27401.0
2024-04-24 12:00:00,105.17,105.3,105.1,105.13,56779.0,102.6544,102.7813,102.5861,102.6154,56779.0
2024-04-24 12:10:00,105.13,105.27,105.1,105.25,35821.0,102.6154,102.752,102.5861,102.7325,35821.0
2024-04-24 12:20:00,105.26,105.31,105.19,105.28,26481.0,102.7423,102.7911,102.6739,102.7618,26481.0
2024-04-24 12:30:00,105.29,105.29,105.04,105.18,25941.0,102.7715,102.7715,102.5275,102.6642,25941.0
2024-04-24 12:40:00,105.19,105.2,105.09,105.15,28411.0,102.6739,102.6837,102.5763,102.6349,28411.0
2024-04-24 12:50:00,105.15,105.34,105.14,105.33,64578.0,102.6349,102.8203,102.6251,102.8106,64578.0
2024-04-24 13:00:00,105.33,105.38,105.24,105.28,30199.0,102.8106,102.8594,102.7227,102.7618,30199.0
2024-04-24 13:10:00,105.29,105.4,105.28,105.38,32861.0,102.7715,102.8789,102.7618,102.8594,32861.0
2024-04-24 13:20:00,105.36,105.45,105.34,105.44,25179.0,102.8399,102.9277,102.8203,102.918,25179.0
2024-04-24 13:30:00,105.43,105.6,105.43,105.55,23266.0,102.9082,103.0741,102.9082,103.0253,23266.0
2024-04-24 13:40:00,105.57,105.73,105.55,105.66,35163.0,103.0448,103.201,103.0253,103.1327,35163.0
2024-04-24 13:50:00,105.66,105.69,105.58,105.67,29265.0,103.1327,103.162,103.0546,103.1425,29265.0
2024-04-24 14:00:00,105.68,105.68,105.45,105.58,66591.0,103.1522,103.1522,102.9277,103.0546,66591.0
2024-04-24 14:10:00,105.56,105.61,105.35,105.41,35212.0,103.0351,103.0839,102.8301,102.8887,35212.0
2024-04-24 14:20:00,105.42,105.49,105.38,105.47,46620.0,102.8984,102.9668,102.8594,102.9472,46620.0
2024-04-24 14:30:00,105.45,105.52,105.32,105.49,56039.0,102.9277,102.996,102.8008,102.9668,56039.0
2024-04-24 14:40:00,105.48,105.55,105.45,105.49,66104.0,102.957,103.0253,102.9277,102.9668,66104.0
2024-04-24 14:50:00,105.5,105.53,105.43,105.48,38700.0,102.9765,103.0058,102.9082,102.957,38700.0
2024-04-24 15:00:00,105.44,105.52,105.34,105.52,79029.0,102.918,102.996,102.8203,102.996,79029.0
2024-04-24 15:10:00,105.49,105.55,105.44,105.5,60516.0,102.9668,103.0253,102.918,102.9765,60516.0
2024-04-24 15:20:00,105.48,105.62,105.47,105.56,75490.0,102.957,103.0936,102.9472,103.0351,75490.0
2024-04-24 15:30:00,105.56,105.65,105.53,105.58,94071.0,103.0351,103.1229,103.0058,103.0546,94071.0
2024-04-24 15:40:00,105.58,105.69,105.56,105.69,96952.0,103.0546,103.162,103.0351,103.162,96952.0
2024-04-24 15:50:00,105.69,105.87,105.58,105.68,112397.0,103.162,103.3377,103.0546,103.1522,112397.0
2024-04-25 09:30:00,104.57,104.83,104.19,104.2,175142.0,102.0688,102.3225,101.6979,101.7076,175142.0
2024-04-25 09:40:00,104.2,104.41,103.94,103.95,367922.0,101.7076,101.9126,101.4538,101.4636,367922.0
2024-04-25 09:50:00,103.96,104.03,103.67,103.89,78292.0,101.4734,101.5417,101.1903,101.405,78292.0
2024-04-25 10:00:00,103.9,104.03,103.64,104.02,87182.0,101.4148,101.5417,101.161,101.5319,87182.0
2024-04-25 10:10:00,104.02,104.31,104.02,104.27,40712.0,101.5319,101.815,101.5319,101.7759,40712.0
2024-04-25 10:20:00,104.27,104.4,104.21,104.4,42609.0,101.7759,101.9028,101.7174,101.9028,42609.0
2024-04-25 10:30:00,104.4,104.44,104.17,104.26,46982.0,101.9028,101.9419,101.6783,101.7662,46982.0
2024-04-25 10:40:00,104.26,104.32,104.05,104.22,38862.0,101.7662,101.8247,101.5612,101.7271,38862.0
2024-04-25 10:50:00,104.23,104.3,104.06,104.18,134892.0,101.7369,101.8052,101.571,101.6881,134892.0
2024-04-25 11:00:00,104.19,104.34,104.12,104.34,36839.0,101.6979,101.8443,101.6295,101.8443,36839.0
2024-04-25 11:10:00,104.34,104.35,104.08,104.16,31133.0,101.8443,101.854,101.5905,101.6686,31133.0
2024-04-25 11:20:00,104.16,104.33,104.13,104.32,24442.0,101.6686,101.8345,101.6393,101.8247,24442.0
2024-04-25 11:30:00,104.32,104.33,104.16,104.25,43405.0,101.8247,101.8345,101.6686,101.7564,43405.0
2024-04-25 11:40:00,104.26,104.3,104.13,104.16,49598.0,101.7662,101.8052,101.6393,101.6686,49598.0
2024-04-25 11:50:00,104.15,104.43,104.14,104.42,37889.0,101.6588,101.9321,101.649,101.9224,37889.0
2024-04-25 12:00:00,104.41,104.52,104.31,104.45,58065.0,101.9126,102.02,101.815,101.9516,58065.0
2024-04-25 12:10:00,104.46,104.46,104.25,104.37,40982.0,101.9614,101.9614,101.7564,101.8735,40982.0
2024-04-25 12:20:00,104.34,104.47,104.3,104.41,392753.0,101.8443,101.9712,101.8052,101.9126,392753.0
2024-04-25 12:30:00,104.4,104.46,104.33,104.4,36376.0,101.9028,101.9614,101.8345,101.9028,36376.0
2024-04-25 12:40:00,104.39,104.44,104.34,104.39,38468.0,101.8931,101.9419,101.8443,101.8931,38468.0
2024-04-25 12:50:00,104.4,104.61,104.4,104.51,61384.0,101.9028,102.1078,101.9028,102.0102,61384.0
2024-04-25 13:00:00,104.53,104.6,104.43,104.48,37984.0,102.0297,102.098,101.9321,101.9809,37984.0
2024-04-25 13:10:00,104.48,104.48,104.32,104.35,35583.0,101.9809,101.9809,101.8247,101.854,35583.0
2024-04-25 13:20:00,104.35,104.4,104.26,104.4,17405.0,101.854,101.9028,101.7662,101.9028,17405.0
2024-04-25 13:30:00,104.38,104.69,104.37,104.69,37564.0,101.8833,102.1859,101.8735,102.1859,37564.0
2024-04-25 13:40:00,104.68,104.76,104.55,104.71,54950.0,102.1761,102.2542,102.0492,102.2054,54950.0
2024-04-25 13:50:00,104.71,104.85,104.69,104.78,52934.0,102.2054,102.3421,102.1859,102.2737,52934.0
2024-04-25 14:00:00,104.77,104.79,104.66,104.73,32103.0,102.264,102.2835,102.1566,102.2249,32103.0
2024-04-25 14:10:00,104.72,104.8,104.67,104.78,29914.0,102.2152,102.2933,102.1664,102.2737,29914.0
2024-04-25 14:20:00,104.78,104.81,104.44,104.47,44847.0,102.2737,102.303,101.9419,101.9712,44847.0
2024-04-25 14:30:00,104.45,104.66,104.45,104.57,76639.0,101.9516,102.1566,101.9516,102.0688,76639.0
2024-04-25 14:40:00,104.57,104.67,104.49,104.64,44856.0,102.0688,102.1664,101.9907,102.1371,44856.0
2024-04-25 14:50:00,104.63,104.74,104.56,104.74,76698.0,102.1273,102.2347,102.059,102.2347,76698.0
2024-04-25 15:00:00,104.75,104.94,104.72,104.93,76012.0,102.2445,102.4299,102.2152,102.4202,76012.0
2024-04-25 15:10:00,104.93,105.04,104.91,105.04,74154.0,102.4202,102.5275,102.4006,102.5275,74154.0
2024-04-25 15:20:00,105.01,105.12,104.99,105.04,43424.0,102.4982,102.6056,102.4787,102.5275,43424.0
2024-04-25 15:30:00,105.03,105.03,104.83,104.88,39923.0,102.5178,102.5178,102.3225,102.3713,39923.0
2024-04-25 15:40:00,104.88,104.93,104.76,104.77,53078.0,102.3713,102.4202,102.2542,102.264,53078.0
2024-04-25 15:50:00,104.77,104.94,104.67,104.89,119189.0,102.264,102.4299,102.1664,102.3811,119189.0
2024-04-26 09:30:00,105.17,105.62,104.88,105.59,118213.0,102.6544,103.0936,102.3713,103.0644,118213.0
2024-04-26 09:40:00,105.59,105.88,105.54,105.81,61640.0,103.0644,103.3474,103.0156,103.2791,61640.0
2024-04-26 09:50:00,105.8,105.96,105.8,105.89,64562.0,103.2693,103.4255,103.2693,103.3572,64562.0
2024-04-26 10:00:00,105.93,106.08,105.83,106.0,90591.0,103.3962,103.5426,103.2986,103.4646,90591.0
2024-04-26 10:10:00,106.06,106.08,105.81,105.85,40668.0,103.5231,103.5426,103.2791,103.3181,40668.0
2024-04-26 10:20:00,105.88,105.89,105.69,105.74,36023.0,103.3474,103.3572,103.162,103.2108,36023.0
2024-04-26 10:30:00,105.76,105.9,105.71,105.88,27048.0,103.2303,103.367,103.1815,103.3474,27048.0
2024-04-26 10:40:00,105.89,105.89,105.68,105.77,20932.0,103.3572,103.3572,103.1522,103.2401,20932.0
2024-04-26 10:50:00,105.75,105.75,105.59,105.71,20252.0,103.2205,103.2205,103.0644,103.1815,20252.0
2024-04-26 11:00:00,105.71,105.83,105.58,105.59,69837.0,103.1815,103.2986,103.0546,103.0644,69837.0
2024-04-26 11:10:00,105.6,105.62,105.49,105.57,32390.0,103.0741,103.0936,102.9668,103.0448,32390.0
2024-04-26 11:20:00,105.58,105.58,105.46,105.55,34312.0,103.0546,103.0546,102.9375,103.0253,34312.0
2024-04-26 11:30:00,105.55,105.59,105.43,105.48,32983.0,103.0253,103.0644,102.9082,102.957,32983.0
2024-04-26 11:40:00,105.47,105.6,105.43,105.57,29449.0,102.9472,103.0741,102.9082,103.0448,29449.0
2024-04-26 11:50:00,105.59,105.72,105.58,105.72,29271.0,103.0644,103.1913,103.0546,103.1913,29271.0
2024-04-26 12:00:00,105.72,105.76,105.65,105.74,29334.0,103.1913,103.2303,103.1229,103.2108,29334.0
2024-04-26 12:10:00,105.75,105.84,105.73,105.78,42114.0,103.2205,103.3084,103.201,103.2498,42114.0
2024-04-26 12:20:00,105.79,105.84,105.77,105.83,28451.0,103.2596,103.3084,103.2401,103.2986,28451.0
2024-04-26 12:30:00,105.84,105.91,105.82,105.87,51296.0,103.3084,103.3767,103.2889,103.3377,51296.0
2024-04-26 12:40:00,105.87,105.91,105.81,105.82,50455.0,103.3377,103.3767,103.2791,103.2889,50455.0
2024-04-26 12:50:00,105.82,105.92,105.81,105.92,35305.0,103.2889,103.3865,103.2791,103.3865,35305.0
2024-04-26 13:00:00,105.93,105.96,105.78,105.83,34729.0,103.3962,103.4255,103.2498,103.2986,34729.0
2024-04-26 13:10:00,105.84,105.89,105.81,105.83,26246.0,103.3084,103.3572,103.2791,103.2986,26246.0
2024-04-26 13:20:00,105.83,105.87,105.81,105.86,14325.0,103.2986,103.3377,103.2791,103.3279,14325.0
2024-04-26 13:30:00,105.85,105.91,105.83,105.85,17359.0,103.3181,103.3767,103.2986,103.3181,17359.0
2024-04-26 13:40:00,105.85,105.89,105.75,105.89,19513.0,103.3181,103.3572,103.2205,103.3572,19513.0
2024-04-26 13:50:00,105.89,105.92,105.85,105.88,20756.0,103.3572,103.3865,103.3181,103.3474,20756.0
2024-04-26 14:00:00,105.87,105.91,105.83,105.87,90196.0,103.3377,103.3767,103.2986,103.3377,90196.0
2024-04-26 14:10:00,105.87,105.9,105.8,105.8,23551.0,103.3377,103.367,103.2693,103.2693,23551.0
2024-04-26 14:20:00,105.8,105.84,105.78,105.81,24709.0,103.2693,103.3084,103.2498,103.2791,24709.0
2024-04-26 14:30:00,105.81,105.86,105.74,105.86,44046.0,103.2791,103.3279,103.2108,103.3279,44046.0
2024-04-26 14:40:00,105.85,105.93,105.85,105.89,31927.0,103.3181,103.3962,103.3181,103.3572,31927.0
2024-04-26 14:50:00,105.89,105.89,105.81,105.87,49296.0,103.3572,103.3572,103.2791,103.3377,49296.0
2024-04-26 15:00:00,105.87,105.87,105.77,105.84,68317.0,103.3377,103.3377,103.2401,103.3084,68317.0
2024-04-26 15:10:00,105.85,105.86,105.78,105.8,54814.0,103.3181,103.3279,103.2498,103.2693,54814.0
2024-04-26 15:20:00,105.79,105.79,105.71,105.75,40901.0,103.2596,103.2596,103.1815,103.2205,40901.0
2024-04-26 15:30:00,105.74,105.77,105.68,105.71,49880.0,103.2108,103.2401,103.1522,103.1815,49880.0
2024-04-26 15:40:00,105.71,105.75,105.65,105.67,56545.0,103.1815,103.2205,103.1229,103.1425,56545.0
2024-04-26 15:50:00,105.68,105.75,105.62,105.64,146714.0,103.1522,103.2205,103.0936,103.1132,146714.0
2024-04-29 09:30:00,106.06,106.62,106.06,106.5,112069.0,103.5231,104.0697,103.5231,103.9526,112069.0
2024-04-29 09:40:00,106.48,106.54,106.26,106.4,58749.0,103.9331,103.9916,103.7183,103.855,58749.0
2024-04-29 09:50:00,106.39,106.41,106.23,106.3,73515.0,103.8452,103.8648,103.6891,103.7574,73515.0
2024-04-29 10:00:00,106.31,106.41,106.25,106.25,48415.0,103.7671,103.8648,103.7086,103.7086,48415.0
2024-04-29 10:10:00,106.25,106.38,106.15,106.26,25140.0,103.7086,103.8355,103.611,103.7183,25140.0
2024-04-29 10:20:00,106.27,106.33,106.17,106.3,30279.0,103.7281,103.7867,103.6305,103.7574,30279.0
2024-04-29 10:30:00,106.29,106.42,106.24,106.42,44878.0,103.7476,103.8745,103.6988,103.8745,44878.0
2024-04-29 10:40:00,106.42,106.44,106.25,106.3,32012.0,103.8745,103.894,103.7086,103.7574,32012.0
2024-04-29 10:50:00,106.28,106.36,106.26,106.3,30729.0,103.7379,103.8159,103.7183,103.7574,30729.0
2024-04-29 11:00:00,106.3,106.36,106.26,106.32,61393.0,103.7574,103.8159,103.7183,103.7769,61393.0
2024-04-29 11:10:00,106.33,106.39,106.29,106.29,28793.0,103.7867,103.8452,103.7476,103.7476,28793.0
2024-04-29 11:20:00,106.29,106.31,106.21,106.25,33047.0,103.7476,103.7671,103.6695,103.7086,33047.0
2024-04-29 11:30:00,106.23,106.27,106.18,106.23,27014.0,103.6891,103.7281,103.6403,103.6891,27014.0
2024-04-29 11:40:00,106.23,106.3,106.15,106.17,23022.0,103.6891,103.7574,103.611,103.6305,23022.0
2024-04-29 11:50:00,106.17,106.29,106.14,106.26,48653.0,103.6305,103.7476,103.6012,103.7183,48653.0
2024-04-29 12:00:00,106.26,106.37,106.24,106.37,43220.0,103.7183,103.8257,103.6988,103.8257,43220.0
2024-04-29 12:10:00,106.37,106.41,106.34,106.4,49068.0,103.8257,103.8648,103.7964,103.855,49068.0
2024-04-29 12:20:00,106.41,106.45,106.39,106.45,17880.0,103.8648,103.9038,103.8452,103.9038,17880.0
2024-04-29 12:30:00,106.47,106.61,106.44,106.54,51767.0,103.9233,104.06,103.894,103.9916,51767.0
2024-04-29 12:40:00,106.55,106.55,106.39,106.39,140378.0,104.0014,104.0014,103.8452,103.8452,140378.0
2024-04-29 12:50:00,106.38,106.39,106.31,106.32,14355.0,103.8355,103.8452,103.7671,103.7769,14355.0
2024-04-29 13:00:00,106.32,106.45,106.3,106.43,16335.0,103.7769,103.9038,103.7574,103.8843,16335.0
2024-04-29 13:10:00,106.43,106.45,106.37,106.44,19728.0,103.8843,103.9038,103.8257,103.894,19728.0
2024-04-29 13:20:00,106.44,106.48,106.43,106.45,11963.0,103.894,103.9331,103.8843,103.9038,11963.0
2024-04-29 13:30:00,106.43,106.49,106.4,106.47,29354.0,103.8843,103.9428,103.855,103.9233,29354.0
2024-04-29 13:40:00,106.47,106.51,106.46,106.49,25245.0,103.9233,103.9624,103.9136,103.9428,25245.0
2024-04-29 13:50:00,106.48,106.54,106.45,106.5,44379.0,103.9331,103.9916,103.9038,103.9526,44379.0
2024-04-29 14:00:00,106.49,106.5,106.41,106.48,30030.0,103.9428,103.9526,103.8648,103.9331,30030.0
2024-04-29 14:10:00,106.49,106.49,106.43,106.43,29757.0,103.9428,103.9428,103.8843,103.8843,29757.0
2024-04-29 14:20:00,106.44,106.51,106.43,106.49,24467.0,103.894,103.9624,103.8843,103.9428,24467.0
2024-04-29 14:30:00,106.48,106.48,106.28,106.34,53592.0,103.9331,103.9331,103.7379,103.7964,53592.0
2024-04-29 14:40:00,106.36,106.49,106.35,106.47,24739.0,103.8159,103.9428,103.8062,103.9233,24739.0
2024-04-29 14:50:00,106.47,106.53,106.44,106.51,62410.0,103.9233,103.9819,103.894,103.9624,62410.0
2024-04-29 15:00:00,106.5,106.5,105.96,106.18,105018.0,103.9526,103.9526,103.4255,103.6403,105018.0
2024-04-29 15:10:00,106.21,106.24,106.15,106.2,55210.0,103.6695,103.6988,103.611,103.6598,55210.0
2024-04-29 15:20:00,106.21,106.29,106.16,106.23,38525.0,103.6695,103.7476,103.6207,103.6891,38525.0
2024-04-29 15:30:00,106.22,106.31,106.21,106.25,39824.0,103.6793,103.7671,103.6695,103.7086,39824.0
2024-04-29 15:40:00,106.25,106.36,106.22,106.26,84249.0,103.7086,103.8159,103.6793,103.7183,84249.0
2024-04-29 15:50:00,106.26,106.47,106.22,106.42,177235.0,103.7183,103.9233,103.6793,103.8745,177235.0
2024-04-30 09:30:00,105.57,105.63,105.1,105.5,160559.0,103.0448,103.1034,102.5861,102.9765,160559.0
2024-04-30 09:40:00,105.51,105.88,105.51,105.8,37347.0,102.9863,103.3474,102.9863,103.2693,37347.0
2024-04-30 09:50:00,105.8,105.81,105.47,105.64,117075.0,103.2693,103.2791,102.9472,103.1132,117075.0
2024-04-30 10:00:00,105.7,105.83,105.51,105.76,29143.0,103.1717,103.2986,102.9863,103.2303,29143.0
2024-04-30 10:10:00,105.74,105.82,105.62,105.71,24966.0,103.2108,103.2889,103.0936,103.1815,24966.0
2024-04-30 10:20:00,105.7,105.74,105.58,105.59,36080.0,103.1717,103.2108,103.0546,103.0644,36080.0
2024-04-30 10:30:00,105.59,105.6,105.35,105.46,43011.0,103.0644,103.0741,102.8301,102.9375,43011.0
2024-04-30 10:40:00,105.44,105.67,105.43,105.6,49409.0,102.918,103.1425,102.9082,103.0741,49409.0
2024-04-30 10:50:00,105.6,105.61,105.46,105.53,37613.0,103.0741,103.0839,102.9375,103.0058,37613.0
2024-04-30 11:00:00,105.51,105.59,105.33,105.34,67709.0,102.9863,103.0644,102.8106,102.8203,67709.0
2024-04-30 11:10:00,105.34,105.35,105.13,105.25,41350.0,102.8203,102.8301,102.6154,102.7325,41350.0
2024-04-30 11:20:00,105.26,105.44,105.24,105.39,34839.0,102.7423,102.918,102.7227,102.8691,34839.0
2024-04-30 11:30:00,105.39,105.39,105.19,105.33,41451.0,102.8691,102.8691,102.6739,102.8106,41451.0
2024-04-30 11:40:00,105.34,105.34,105.2,105.28,24391.0,102.8203,102.8203,102.6837,102.7618,24391.0
2024-04-30 11:50:00,105.27,105.34,105.2,105.31,22663.0,102.752,102.8203,102.6837,102.7911,22663.0
2024-04-30 12:00:00,105.32,105.33,105.17,105.28,28961.0,102.8008,102.8106,102.6544,102.7618,28961.0
2024-04-30 12:10:00,105.28,105.35,105.23,105.31,33398.0,102.7618,102.8301,102.713,102.7911,33398.0
2024-04-30 12:20:00,105.32,105.37,105.23,105.23,17452.0,102.8008,102.8496,102.713,102.713,17452.0
2024-04-30 12:30:00,105.21,105.21,104.98,105.06,40463.0,102.6935,102.6935,102.469,102.547,40463.0
2024-04-30 12:40:00,105.06,105.09,104.93,105.02,44868.0,102.547,102.5763,102.4202,102.508,44868.0
2024-04-30 12:50:00,105.02,105.07,104.96,105.02,50970.0,102.508,102.5568,102.4494,102.508,50970.0
2024-04-30 13:00:00,105.02,105.12,104.99,105.07,38704.0,102.508,102.6056,102.4787,102.5568,38704.0
2024-04-30 13:10:00,105.07,105.09,104.97,105.02,37930.0,102.5568,102.5763,102.4592,102.508,37930.0
2024-04-30 13:20:00,105.04,105.15,105.03,105.04,22476.0,102.5275,102.6349,102.5178,102.5275,22476.0
2024-04-30 13:30:00,105.04,105.12,105.0,105.11,25617.0,102.5275,102.6056,102.4885,102.5958,25617.0
2024-04-30 13:40:00,105.11,105.16,105.03,105.11,20835.0,102.5958,102.6447,102.5178,102.5958,20835.0
2024-04-30 13:50:00,105.1,105.19,105.09,105.18,21273.0,102.5861,102.6739,102.5763,102.6642,21273.0
2024-04-30 14:00:00,105.16,105.23,105.11,105.11,32303.0,102.6447,102.713,102.5958,102.5958,32303.0
2024-04-30 14:10:00,105.13,105.13,104.98,105.0,31697.0,102.6154,102.6154,102.469,102.4885,31697.0
2024-04-30 14:20:00,105.01,105.07,104.92,104.94,36236.0,102.4982,102.5568,102.4104,102.4299,36236.0
2024-04-30 14:30:00,104.92,105.06,104.91,105.05,22954.0,102.4104,102.547,102.4006,102.5373,22954.0
2024-04-30 14:40:00,105.05,105.06,104.87,104.88,21329.0,102.5373,102.547,102.3616,102.3713,21329.0
2024-04-30 14:50:00,104.88,104.88,104.78,104.86,25953.0,102.3713,102.3713,102.2737,102.3518,25953.0
2024-04-30 15:00:00,104.85,104.96,104.84,104.93,66226.0,102.3421,102.4494,102.3323,102.4202,66226.0
2024-04-30 15:10:00,104.93,104.95,104.79,104.82,69719.0,102.4202,102.4397,102.2835,102.3128,69719.0
2024-04-30 15:20:00,104.83,104.88,104.77,104.83,60855.0,102.3225,102.3713,102.264,102.3225,60855.0
2024-04-30 15:30:00,104.82,104.87,104.74,104.76,67952.0,102.3128,102.3616,102.2347,102.2542,67952.0
2024-04-30 15:40:00,104.75,104.85,104.71,104.78,85670.0,102.2445,102.3421,102.2054,102.2737,85670.0
2024-04-30 15:50:00,104.77,104.79,104.39,104.42,247960.0,102.264,102.2835,101.8931,101.9224,247960.0
2024-05-01 09:30:00,104.6,105.2,104.51,104.94,161312.0,102.098,102.6837,102.0102,102.4299,161312.0
2024-05-01 09:40:00,104.92,104.92,104.53,104.69,191053.0,102.4104,102.4104,102.0297,102.1859,191053.0
2024-05-01 09:50:00,104.69,104.81,104.58,104.77,146857.0,102.1859,102.303,102.0785,102.264,146857.0
2024-05-01 10:00:00,104.82,104.89,104.56,104.75,109623.0,102.3128,102.3811,102.059,102.2445,109623.0
2024-05-01 10:10:00,104.75,104.77,104.57,104.64,60322.0,102.2445,102.264,102.0688,102.1371,60322.0
2024-05-01 10:20:00,104.62,104.67,104.49,104.6,49006.0,102.1176,102.1664,101.9907,102.098,49006.0
2024-05-01 10:30:00,104.59,104.59,104.47,104.51,36646.0,102.0883,102.0883,101.9712,102.0102,36646.0
2024-05-01 10:40:00,104.5,104.66,104.42,104.66,71066.0,102.0004,102.1566,101.9224,102.1566,71066.0
2024-05-01 10:50:00,104.67,104.81,104.64,104.77,42943.0,102.1664,102.303,102.1371,102.264,42943.0
2024-05-01 11:00:00,104.77,104.77,104.6,104.6,47055.0,102.264,102.264,102.098,102.098,47055.0
2024-05-01 11:10:00,104.61,104.62,104.44,104.44,37461.0,102.1078,102.1176,101.9419,101.9419,37461.0
2024-05-01 11:20:00,104.46,104.63,104.46,104.63,29195.0,101.9614,102.1273,101.9614,102.1273,29195.0
2024-05-01 11:30:00,104.62,104.62,104.5,104.62,27038.0,102.1176,102.1176,102.0004,102.1176,27038.0
2024-05-01 11:40:00,104.6,104.67,104.53,104.55,102971.0,102.098,102.1664,102.0297,102.0492,102971.0
2024-05-01 11:50:00,104.55,104.57,104.48,104.54,29196.0,102.0492,102.0688,101.9809,102.0395,29196.0
2024-05-01 12:00:00,104.51,104.64,104.46,104.64,46302.0,102.0102,102.1371,101.9614,102.1371,46302.0
2024-05-01 12:10:00,104.66,104.78,104.66,104.77,70215.0,102.1566,102.2737,102.1566,102.264,70215.0
2024-05-01 12:20:00,104.78,104.87,104.71,104.84,31983.0,102.2737,102.3616,102.2054,102.3323,31983.0
2024-05-01 12:30:00,104.82,104.84,104.66,104.7,195185.0,102.3128,102.3323,102.1566,102.1957,195185.0
2024-05-01 12:40:00,104.71,104.75,104.69,104.7,24507.0,102.2054,102.2445,102.1859,102.1957,24507.0
2024-05-01 12:50:00,104.71,104.71,104.59,104.61,24710.0,102.2054,102.2054,102.0883,102.1078,24710.0
2024-05-01 13:00:00,104.61,104.65,104.52,104.56,21321.0,102.1078,102.1468,102.02,102.059,21321.0
2024-05-01 13:10:00,104.57,104.61,104.52,104.58,38609.0,102.0688,102.1078,102.02,102.0785,38609.0
2024-05-01 13:20:00,104.58,104.72,104.57,104.68,42858.0,102.0785,102.2152,102.0688,102.1761,42858.0
2024-05-01 13:30:00,104.68,104.85,104.67,104.77,34497.0,102.1761,102.3421,102.1664,102.264,34497.0
2024-05-01 13:40:00,104.77,104.78,104.64,104.65,51722.0,102.264,102.2737,102.1371,102.1468,51722.0
2024-05-01 13:50:00,104.64,104.67,104.6,104.65,109225.0,102.1371,102.1664,102.098,102.1468,109225.0
2024-05-01 14:00:00,104.66,105.0,104.54,104.81,184011.0,102.1566,102.4885,102.0395,102.303,184011.0
2024-05-01 14:10:00,104.79,104.83,104.61,104.77,123596.0,102.2835,102.3225,102.1078,102.264,123596.0
2024-05-01 14:20:00,104.76,105.1,104.69,105.09,100292.0,102.2542,102.5861,102.1859,102.5763,100292.0
2024-05-01 14:30:00,105.09,105.47,104.48,105.42,227583.0,102.5763,102.9472,101.9809,102.8984,227583.0
2024-05-01 14:40:00,105.41,106.24,105.36,106.16,175694.0,102.8887,103.6988,102.8399,103.6207,175694.0
2024-05-01 14:50:00,106.2,106.53,106.2,106.44,119849.0,103.6598,103.9819,103.6598,103.894,119849.0
2024-05-01 15:00:00,106.47,106.72,106.1,106.37,183582.0,103.9233,104.1673,103.5622,103.8257,183582.0
2024-05-01 15:10:00,106.37,106.45,106.02,106.13,122735.0,103.8257,103.9038,103.4841,103.5914,122735.0
2024-05-01 15:20:00,106.11,106.31,105.81,105.93,145782.0,103.5719,103.7671,103.2791,103.3962,145782.0
2024-05-01 15:30:00,105.91,105.91,105.23,105.35,240033.0,103.3767,103.3767,102.713,102.8301,240033.0
2024-05-01 15:40:00,105.36,105.46,105.17,105.28,101740.0,102.8399,102.9375,102.6544,102.7618,101740.0
2024-05-01 15:50:00,105.25,105.25,104.66,104.69,256787.0,102.7325,102.7325,102.1566,102.1859,256787.0
2024-05-02 09:30:00,105.83,106.13,105.41,105.52,183982.0,103.2986,103.5914,102.8887,102.996,183982.0
2024-05-02 09:40:00,105.51,105.64,105.25,105.3,110962.0,102.9863,103.1132,102.7325,102.7813,110962.0
2024-05-02 09:50:00,105.27,105.42,105.25,105.32,43443.0,102.752,102.8984,102.7325,102.8008,43443.0
2024-05-02 10:00:00,105.31,105.34,104.86,104.88,73620.0,102.7911,102.8203,102.3518,102.3713,73620.0
2024-05-02 10:10:00,104.93,105.28,104.93,105.22,44421.0,102.4202,102.7618,102.4202,102.7032,44421.0
2024-05-02 10:20:00,105.21,105.41,105.13,105.38,59703.0,102.6935,102.8887,102.6154,102.8594,59703.0
2024-05-02 10:30:00,105.4,105.41,105.23,105.26,63064.0,102.8789,102.8887,102.713,102.7423,63064.0
2024-05-02 10:40:00,105.27,105.36,105.02,105.34,97132.0,102.752,102.8399,102.508,102.8203,97132.0
2024-05-02 10:50:00,105.33,105.62,105.28,105.58,43832.0,102.8106,103.0936,102.7618,103.0546,43832.0
2024-05-02 11:00:00,105.58,105.7,105.5,105.7,90008.0,103.0546,103.1717,102.9765,103.1717,90008.0
2024-05-02 11:10:00,105.68,105.69,105.58,105.63,64480.0,103.1522,103.162,103.0546,103.1034,64480.0
2024-05-02 11:20:00,105.64,105.68,105.54,105.55,48883.0,103.1132,103.1522,103.0156,103.0253,48883.0
2024-05-02 11:30:00,105.55,105.59,105.48,105.53,55305.0,103.0253,103.0644,102.957,103.0058,55305.0
2024-05-02 11:40:00,105.52,105.62,105.52,105.56,32747.0,102.996,103.0936,102.996,103.0351,32747.0
2024-05-02 11:50:00,105.56,105.68,105.54,105.68,45833.0,103.0351,103.1522,103.0156,103.1522,45833.0
2024-05-02 12:00:00,105.69,105.69,105.59,105.6,41453.0,103.162,103.162,103.0644,103.0741,41453.0
2024-05-02 12:10:00,105.63,105.71,105.57,105.59,66947.0,103.1034,103.1815,103.0448,103.0644,66947.0
2024-05-02 12:20:00,105.57,105.69,105.54,105.68,114151.0,103.0448,103.162,103.0156,103.1522,114151.0
2024-05-02 12:30:00,105.68,105.68,105.46,105.62,42851.0,103.1522,103.1522,102.9375,103.0936,42851.0
2024-05-02 12:40:00,105.63,105.75,105.59,105.73,40111.0,103.1034,103.2205,103.0644,103.201,40111.0
2024-05-02 12:50:00,105.74,105.79,105.71,105.76,49749.0,103.2108,103.2596,103.1815,103.2303,49749.0
2024-05-02 13:00:00,105.77,105.88,105.77,105.85,46965.0,103.2401,103.3474,103.2401,103.3181,46965.0
2024-05-02 13:10:00,105.85,105.98,105.85,105.92,38072.0,103.3181,103.445,103.3181,103.3865,38072.0
2024-05-02 13:20:00,105.93,106.01,105.9,106.0,46057.0,103.3962,103.4743,103.367,103.4646,46057.0
2024-05-02 13:30:00,106.01,106.03,105.84,105.84,42231.0,103.4743,103.4938,103.3084,103.3084,42231.0
2024-05-02 13:40:00,105.87,105.96,105.79,105.92,41736.0,103.3377,103.4255,103.2596,103.3865,41736.0
2024-05-02 13:50:00,105.92,106.02,105.9,105.99,27005.0,103.3865,103.4841,103.367,103.4548,27005.0
2024-05-02 14:00:00,106.0,106.12,105.96,106.08,38652.0,103.4646,103.5817,103.4255,103.5426,38652.0
2024-05-02 14:10:00,106.09,106.11,105.96,106.01,35910.0,103.5524,103.5719,103.4255,103.4743,35910.0
2024-05-02 14:20:00,106.01,106.13,106.01,106.12,57087.0,103.4743,103.5914,103.4743,103.5817,57087.0
2024-05-02 14:30:00,106.12,106.25,106.11,106.23,48584.0,103.5817,103.7086,103.5719,103.6891,48584.0
2024-05-02 14:40:00,106.23,106.32,106.19,106.29,45188.0,103.6891,103.7769,103.65,103.7476,45188.0
2024-05-02 14:50:00,106.29,106.32,106.22,106.26,74352.0,103.7476,103.7769,103.6793,103.7183,74352.0
2024-05-02 15:00:00,106.26,106.37,106.14,106.36,99244.0,103.7183,103.8257,103.6012,103.8159,99244.0
2024-05-02 15:10:00,106.36,106.41,106.27,106.36,50414.0,103.8159,103.8648,103.7281,103.8159,50414.0
2024-05-02 15:20:00,106.37,106.43,106.29,106.29,46564.0,103.8257,103.8843,103.7476,103.7476,46564.0
2024-05-02 15:30:00,106.28,106.3,106.11,106.13,126520.0,103.7379,103.7574,103.5719,103.5914,126520.0
2024-05-02 15:40:00,106.13,106.19,106.03,106.1,182899.0,103.5914,103.65,103.4938,103.5622,182899.0
2024-05-02 15:50:00,106.11,106.37,106.04,106.36,354417.0,103.5719,103.8257,103.5036,103.8159,354417.0
2024-05-03 09:30:00,108.04,108.4,107.65,107.8,466005.0,105.4558,105.8072,105.0751,105.2215,466005.0
2024-05-03 09:40:00,107.82,108.04,107.67,108.0,145426.0,105.241,105.4558,105.0946,105.4167,145426.0
2024-05-03 09:50:00,108.01,108.14,107.9,108.03,265820.0,105.4265,105.5534,105.3191,105.446,265820.0
2024-05-03 10:00:00,108.06,108.25,107.31,107.47,220076.0,105.4753,105.6607,104.7432,104.8994,220076.0
2024-05-03 10:10:00,107.48,107.55,107.22,107.25,69685.0,104.9092,104.9775,104.6554,104.6847,69685.0
2024-05-03 10:20:00,107.23,107.29,106.93,107.22,113905.0,104.6651,104.7237,104.3723,104.6554,113905.0
2024-05-03 10:30:00,107.22,107.32,106.86,107.0,79277.0,104.6554,104.753,104.304,104.4406,79277.0
2024-05-03 10:40:00,107.01,107.27,106.93,107.1,64391.0,104.4504,104.7042,104.3723,104.5382,64391.0
2024-05-03 10:50:00,107.12,107.12,106.93,106.93,33621.0,104.5578,104.5578,104.3723,104.3723,33621.0
2024-05-03 11:00:00,106.98,107.12,106.83,106.88,39078.0,104.4211,104.5578,104.2747,104.3235,39078.0
2024-05-03 11:10:00,106.88,107.06,106.82,107.04,61439.0,104.3235,104.4992,104.2649,104.4797,61439.0
2024-05-03 11:20:00,107.02,107.08,106.96,107.06,34864.0,104.4602,104.5187,104.4016,104.4992,34864.0
2024-05-03 11:30:00,107.07,107.21,107.03,107.17,58336.0,104.509,104.6456,104.4699,104.6066,58336.0
2024-05-03 11:40:00,107.18,107.23,106.78,106.88,62140.0,104.6163,104.6651,104.2259,104.3235,62140.0
2024-05-03 11:50:00,106.86,107.17,106.86,107.1,54226.0,104.304,104.6066,104.304,104.5382,54226.0
2024-05-03 12:00:00,107.1,107.27,107.1,107.27,53235.0,104.5382,104.7042,104.5382,104.7042,53235.0
2024-05-03 12:10:00,107.25,107.28,107.13,107.14,34682.0,104.6847,104.7139,104.5675,104.5773,34682.0
2024-05-03 12:20:00,107.17,107.27,107.15,107.22,15037.0,104.6066,104.7042,104.5871,104.6554,15037.0
2024-05-03 12:30:00,107.22,107.26,107.16,107.26,39768.0,104.6554,104.6944,104.5968,104.6944,39768.0
2024-05-03 12:40:00,107.27,107.27,107.16,107.17,12658.0,104.7042,104.7042,104.5968,104.6066,12658.0
2024-05-03 12:50:00,107.17,107.22,107.13,107.19,64804.0,104.6066,104.6554,104.5675,104.6261,64804.0
2024-05-03 13:00:00,107.2,107.24,107.13,107.22,30806.0,104.6359,104.6749,104.5675,104.6554,30806.0
2024-05-03 13:10:00,107.2,107.25,107.14,107.15,31081.0,104.6359,104.6847,104.5773,104.5871,31081.0
2024-05-03 13:20:00,107.14,107.14,107.01,107.05,31593.0,104.5773,104.5773,104.4504,104.4894,31593.0
2024-05-03 13:30:00,107.03,107.15,106.91,107.14,26245.0,104.4699,104.5871,104.3528,104.5773,26245.0
2024-05-03 13:40:00,107.15,107.23,107.12,107.18,32660.0,104.5871,104.6651,104.5578,104.6163,32660.0
2024-05-03 13:50:00,107.21,107.3,107.18,107.22,28135.0,104.6456,104.7335,104.6163,104.6554,28135.0
2024-05-03 14:00:00,107.22,107.33,107.22,107.29,30943.0,104.6554,104.7627,104.6554,104.7237,30943.0
2024-05-03 14:10:00,107.28,107.32,107.26,107.3,65820.0,104.7139,104.753,104.6944,104.7335,65820.0
2024-05-03 14:20:00,107.3,107.37,107.29,107.29,28595.0,104.7335,104.8018,104.7237,104.7237,28595.0
2024-05-03 14:30:00,107.3,107.35,107.18,107.19,32260.0,104.7335,104.7823,104.6163,104.6261,32260.0
2024-05-03 14:40:00,107.18,107.28,107.15,107.16,25951.0,104.6163,104.7139,104.5871,104.5968,25951.0
2024-05-03 14:50:00,107.16,107.18,107.07,107.15,53044.0,104.5968,104.6163,104.509,104.5871,53044.0
2024-05-03 15:00:00,107.14,107.17,107.05,107.07,33048.0,104.5773,104.6066,104.4894,104.509,33048.0
2024-05-03 15:10:00,107.08,107.13,106.99,107.11,49843.0,104.5187,104.5675,104.4309,104.548,49843.0
2024-05-03 15:20:00,107.11,107.13,107.07,107.11,55070.0,104.548,104.5675,104.509,104.548,55070.0
2024-05-03 15:30:00,107.08,107.11,107.04,107.06,129749.0,104.5187,104.548,104.4797,104.4992,129749.0
2024-05-03 15:40:00,107.07,107.11,107.03,107.03,38170.0,104.509,104.548,104.4699,104.4699,38170.0
2024-05-03 15:50:00,107.03,107.24,107.01,107.15,172584.0,104.4699,104.6749,104.4504,104.5871,172584.0
2024-05-06 09:30:00,107.81,108.32,107.76,107.97,194553.0,105.2313,105.7291,105.1825,105.3874,194553.0
2024-05-06 09:40:00,107.98,108.26,107.98,108.18,46770.0,105.3972,105.6705,105.3972,105.5924,46770.0
2024-05-06 09:50:00,108.19,108.32,108.15,108.27,36809.0,105.6022,105.7291,105.5631,105.6803,36809.0
2024-05-06 10:00:00,108.28,108.39,108.23,108.39,22915.0,105.69,105.7974,105.6412,105.7974,22915.0
2024-05-06 10:10:00,108.4,108.47,108.32,108.43,25652.0,105.8072,105.8755,105.7291,105.8364,25652.0
2024-05-06 10:20:00,108.44,108.46,108.33,108.35,32992.0,105.8462,105.8657,105.7388,105.7583,32992.0
2024-05-06 10:30:00,108.37,108.45,108.31,108.4,51959.0,105.7779,105.856,105.7193,105.8072,51959.0
2024-05-06 10:40:00,108.41,108.43,108.27,108.37,138511.0,105.8169,105.8364,105.6803,105.7779,138511.0
2024-05-06 10:50:00,108.37,108.4,108.23,108.23,22796.0,105.7779,105.8072,105.6412,105.6412,22796.0
2024-05-06 11:00:00,108.25,108.26,108.1,108.19,30725.0,105.6607,105.6705,105.5143,105.6022,30725.0
2024-05-06 11:10:00,108.19,108.2,108.08,108.17,26504.0,105.6022,105.6119,105.4948,105.5827,26504.0
2024-05-06 11:20:00,108.16,108.19,108.14,108.16,25327.0,105.5729,105.6022,105.5534,105.5729,25327.0
2024-05-06 11:30:00,108.17,108.24,108.13,108.24,28825.0,105.5827,105.651,105.5436,105.651,28825.0
2024-05-06 11:40:00,108.23,108.34,108.22,108.31,32865.0,105.6412,105.7486,105.6315,105.7193,32865.0
2024-05-06 11:50:00,108.32,108.37,108.3,108.34,26495.0,105.7291,105.7779,105.7095,105.7486,26495.0
2024-05-06 12:00:00,108.32,108.33,108.25,108.32,22598.0,105.7291,105.7388,105.6607,105.7291,22598.0
2024-05-06 12:10:00,108.3,108.33,108.27,108.29,10582.0,105.7095,105.7388,105.6803,105.6998,10582.0
2024-05-06 12:20:00,108.28,108.28,108.22,108.27,25936.0,105.69,105.69,105.6315,105.6803,25936.0
2024-05-06 12:30:00,108.27,108.31,108.24,108.29,40408.0,105.6803,105.7193,105.651,105.6998,40408.0
2024-05-06 12:40:00,108.3,108.32,108.17,108.21,42429.0,105.7095,105.7291,105.5827,105.6217,42429.0
2024-05-06 12:50:00,108.23,108.3,108.14,108.3,33807.0,105.6412,105.7095,105.5534,105.7095,33807.0
2024-05-06 13:00:00,108.3,108.34,108.25,108.25,39619.0,105.7095,105.7486,105.6607,105.6607,39619.0
2024-05-06 13:10:00,108.26,108.28,108.22,108.25,37470.0,105.6705,105.69,105.6315,105.6607,37470.0
2024-05-06 13:20:00,108.25,108.32,108.24,108.29,28002.0,105.6607,105.7291,105.651,105.6998,28002.0
2024-05-06 13:30:00,108.29,108.32,108.26,108.28,38396.0,105.6998,105.7291,105.6705,105.69,38396.0
2024-05-06 13:40:00,108.3,108.33,108.28,108.31,26861.0,105.7095,105.7388,105.69,105.7193,26861.0
2024-05-06 13:50:00,108.31,108.41,108.31,108.34,41092.0,105.7193,105.8169,105.7193,105.7486,41092.0
2024-05-06 14:00:00,108.34,108.38,108.34,108.36,44945.0,105.7486,105.7876,105.7486,105.7681,44945.0
2024-05-06 14:10:00,108.35,108.38,108.34,108.34,35223.0,105.7583,105.7876,105.7486,105.7486,35223.0
2024-05-06 14:20:00,108.35,108.43,108.33,108.4,33085.0,105.7583,105.8364,105.7388,105.8072,33085.0
2024-05-06 14:30:00,108.4,108.42,108.3,108.31,43588.0,105.8072,105.8267,105.7095,105.7193,43588.0
2024-05-06 14:40:00,108.32,108.33,108.26,108.3,44136.0,105.7291,105.7388,105.6705,105.7095,44136.0
2024-05-06 14:50:00,108.3,108.34,108.29,108.29,41652.0,105.7095,105.7486,105.6998,105.6998,41652.0
2024-05-06 15:00:00,108.28,108.3,108.22,108.23,49216.0,105.69,105.7095,105.6315,105.6412,49216.0
2024-05-06 15:10:00,108.23,108.24,108.12,108.16,46214.0,105.6412,105.651,105.5338,105.5729,46214.0
2024-05-06 15:20:00,108.16,108.22,108.15,108.2,50272.0,105.5729,105.6315,105.5631,105.6119,50272.0
2024-05-06 15:30:00,108.2,108.24,108.18,108.21,51688.0,105.6119,105.651,105.5924,105.6217,51688.0
2024-05-06 15:40:00,108.22,108.27,108.18,108.2,87306.0,105.6315,105.6803,105.5924,105.6119,87306.0
2024-05-06 15:50:00,108.19,108.29,108.16,108.26,250324.0,105.6022,105.6998,105.5729,105.6705,250324.0
2024-05-07 09:30:00,108.58,108.88,108.45,108.84,113821.0,105.9828,106.2757,105.856,106.2366,113821.0
2024-05-07 09:40:00,108.84,108.95,108.77,108.78,60344.0,106.2366,106.344,106.1683,106.1781,60344.0
2024-05-07 09:50:00,108.78,109.02,108.77,108.9,59973.0,106.1781,106.4123,106.1683,106.2952,59973.0
2024-05-07 10:00:00,108.91,108.91,108.74,108.88,75298.0,106.305,106.305,106.139,106.2757,75298.0
2024-05-07 10:10:00,108.9,109.03,108.89,109.03,38327.0,106.2952,106.4221,106.2854,106.4221,38327.0
2024-05-07 10:20:00,109.03,109.06,108.92,109.0,109377.0,106.4221,106.4514,106.3147,106.3928,109377.0
2024-05-07 10:30:00,109.01,109.08,108.94,108.98,42057.0,106.4026,106.4709,106.3342,106.3733,42057.0
2024-05-07 10:40:00,108.98,109.1,108.95,109.1,34655.0,106.3733,106.4904,106.344,106.4904,34655.0
2024-05-07 10:50:00,109.1,109.17,109.05,109.14,52685.0,106.4904,106.5587,106.4416,106.5295,52685.0
2024-05-07 11:00:00,109.15,109.2,109.14,109.17,56151.0,106.5392,106.588,106.5295,106.5587,56151.0
2024-05-07 11:10:00,109.18,109.25,109.17,109.22,98112.0,106.5685,106.6368,106.5587,106.6075,98112.0
2024-05-07 11:20:00,109.21,109.22,109.15,109.16,36584.0,106.5978,106.6075,106.5392,106.549,36584.0
2024-05-07 11:30:00,109.16,109.21,109.12,109.2,36937.0,106.549,106.5978,106.5099,106.588,36937.0
2024-05-07 11:40:00,109.19,109.27,109.17,109.26,31049.0,106.5783,106.6563,106.5587,106.6466,31049.0
2024-05-07 11:50:00,109.25,109.27,109.18,109.24,29799.0,106.6368,106.6563,106.5685,106.6271,29799.0
2024-05-07 12:00:00,109.25,109.29,109.23,109.28,48258.0,106.6368,106.6759,106.6173,106.6661,48258.0
2024-05-07 12:10:00,109.28,109.33,109.22,109.3,52088.0,106.6661,106.7149,106.6075,106.6856,52088.0
2024-05-07 12:20:00,109.31,109.34,109.29,109.32,16837.0,106.6954,106.7247,106.6759,106.7051,16837.0
2024-05-07 12:30:00,109.33,109.34,109.25,109.26,25821.0,106.7149,106.7247,106.6368,106.6466,25821.0
2024-05-07 12:40:00,109.27,109.29,109.19,109.23,62372.0,106.6563,106.6759,106.5783,106.6173,62372.0
2024-05-07 12:50:00,109.25,109.25,109.14,109.17,58745.0,106.6368,106.6368,106.5295,106.5587,58745.0
2024-05-07 13:00:00,109.18,109.23,109.17,109.21,33107.0,106.5685,106.6173,106.5587,106.5978,33107.0
2024-05-07 13:10:00,109.2,109.21,109.1,109.15,38754.0,106.588,106.5978,106.4904,106.5392,38754.0
2024-05-07 13:20:00,109.15,109.21,109.14,109.18,45093.0,106.5392,106.5978,106.5295,106.5685,45093.0
2024-05-07 13:30:00,109.18,109.2,109.11,109.12,43060.0,106.5685,106.588,106.5002,106.5099,43060.0
2024-05-07 13:40:00,109.11,109.13,108.96,108.97,38117.0,106.5002,106.5197,106.3538,106.3635,38117.0
2024-05-07 13:50:00,108.95,109.06,108.93,108.95,40088.0,106.344,106.4514,106.3245,106.344,40088.0
2024-05-07 14:00:00,108.96,109.04,108.94,108.94,33993.0,106.3538,106.4318,106.3342,106.3342,33993.0
2024-05-07 14:10:00,108.95,108.99,108.91,108.92,37375.0,106.344,106.383,106.305,106.3147,37375.0
2024-05-07 14:20:00,108.93,108.97,108.91,108.95,40434.0,106.3245,106.3635,106.305,106.344,40434.0
2024-05-07 14:30:00,108.95,109.01,108.88,108.9,48343.0,106.344,106.4026,106.2757,106.2952,48343.0
2024-05-07 14:40:00,108.9,108.98,108.89,108.9,32874.0,106.2952,106.3733,106.2854,106.2952,32874.0
2024-05-07 14:50:00,108.9,108.9,108.84,108.86,45598.0,106.2952,106.2952,106.2366,106.2561,45598.0
2024-05-07 15:00:00,108.87,108.91,108.8,108.9,26856.0,106.2659,106.305,106.1976,106.2952,26856.0
2024-05-07 15:10:00,108.9,108.92,108.78,108.81,55653.0,106.2952,106.3147,106.1781,106.2073,55653.0
2024-05-07 15:20:00,108.82,108.88,108.81,108.83,36199.0,106.2171,106.2757,106.2073,106.2269,36199.0
2024-05-07 15:30:00,108.84,108.87,108.8,108.83,137307.0,106.2366,106.2659,106.1976,106.2269,137307.0
2024-05-07 15:40:00,108.84,108.85,108.77,108.8,39073.0,106.2366,106.2464,106.1683,106.1976,39073.0
2024-05-07 15:50:00,108.79,108.79,108.53,108.55,273239.0,106.1878,106.1878,105.934,105.9536,273239.0
2024-05-08 09:30:00,107.48,107.69,107.3,107.69,135042.0,104.9092,105.1141,104.7335,105.1141,135042.0
2024-05-08 09:40:00,107.71,107.84,107.56,107.84,94188.0,105.1337,105.2605,104.9872,105.2605,94188.0
2024-05-08 09:50:00,107.81,107.84,107.71,107.74,61744.0,105.2313,105.2605,105.1337,105.1629,61744.0
2024-05-08 10:00:00,107.75,107.81,107.66,107.75,42780.0,105.1727,105.2313,105.0849,105.1727,42780.0
2024-05-08 10:10:00,107.75,107.83,107.71,107.76,46469.0,105.1727,105.2508,105.1337,105.1825,46469.0
2024-05-08 10:20:00,107.77,107.93,107.75,107.87,42210.0,105.1922,105.3484,105.1727,105.2898,42210.0
2024-05-08 10:30:00,107.87,107.92,107.77,107.82,38097.0,105.2898,105.3386,105.1922,105.241,38097.0
2024-05-08 10:40:00,107.84,108.01,107.8,107.99,84238.0,105.2605,105.4265,105.2215,105.407,84238.0
2024-05-08 10:50:00,107.99,107.99,107.91,107.92,25919.0,105.407,105.407,105.3289,105.3386,25919.0
2024-05-08 11:00:00,107.93,108.04,107.92,107.98,27712.0,105.3484,105.4558,105.3386,105.3972,27712.0
2024-05-08 11:10:00,108.0,108.05,107.96,108.03,47352.0,105.4167,105.4655,105.3777,105.446,47352.0
2024-05-08 11:20:00,108.03,108.1,108.0,108.08,48696.0,105.446,105.5143,105.4167,105.4948,48696.0
2024-05-08 11:30:00,108.09,108.09,108.0,108.06,51797.0,105.5046,105.5046,105.4167,105.4753,51797.0
2024-05-08 11:40:00,108.06,108.06,108.0,108.03,39475.0,105.4753,105.4753,105.4167,105.446,39475.0
2024-05-08 11:50:00,108.03,108.06,107.99,108.04,91046.0,105.446,105.4753,105.407,105.4558,91046.0
2024-05-08 12:00:00,108.04,108.07,107.98,108.0,35042.0,105.4558,105.485,105.3972,105.4167,35042.0
2024-05-08 12:10:00,107.99,108.01,107.9,108.01,240472.0,105.407,105.4265,105.3191,105.4265,240472.0
2024-05-08 12:20:00,108.01,108.01,107.9,107.92,64641.0,105.4265,105.4265,105.3191,105.3386,64641.0
2024-05-08 12:30:00,107.92,107.94,107.75,107.81,130436.0,105.3386,105.3582,105.1727,105.2313,130436.0
2024-05-08 12:40:00,107.81,107.89,107.79,107.89,34452.0,105.2313,105.3094,105.2117,105.3094,34452.0
2024-05-08 12:50:00,107.88,107.91,107.84,107.88,14648.0,105.2996,105.3289,105.2605,105.2996,14648.0
2024-05-08 13:00:00,107.87,107.92,107.77,107.9,46990.0,105.2898,105.3386,105.1922,105.3191,46990.0
2024-05-08 13:10:00,107.89,107.95,107.86,107.93,56939.0,105.3094,105.3679,105.2801,105.3484,56939.0
2024-05-08 13:20:00,107.9,107.94,107.87,107.9,17914.0,105.3191,105.3582,105.2898,105.3191,17914.0
2024-05-08 13:30:00,107.89,107.96,107.87,107.94,32828.0,105.3094,105.3777,105.2898,105.3582,32828.0
2024-05-08 13:40:00,107.93,108.02,107.93,108.01,24836.0,105.3484,105.4362,105.3484,105.4265,24836.0
2024-05-08 13:50:00,108.0,108.04,107.98,108.02,25635.0,105.4167,105.4558,105.3972,105.4362,25635.0
2024-05-08 14:00:00,108.01,108.03,107.97,108.03,14092.0,105.4265,105.446,105.3874,105.446,14092.0
2024-05-08 14:10:00,108.03,108.12,108.01,108.11,26569.0,105.446,105.5338,105.4265,105.5241,26569.0
2024-05-08 14:20:00,108.11,108.2,108.09,108.18,48177.0,105.5241,105.6119,105.5046,105.5924,48177.0
2024-05-08 14:30:00,108.18,108.19,108.13,108.18,56829.0,105.5924,105.6022,105.5436,105.5924,56829.0
2024-05-08 14:40:00,108.18,108.19,108.11,108.12,14213.0,105.5924,105.6022,105.5241,105.5338,14213.0
2024-05-08 14:50:00,108.12,108.14,108.1,108.12,36016.0,105.5338,105.5534,105.5143,105.5338,36016.0
2024-05-08 15:00:00,108.11,108.18,108.05,108.14,194053.0,105.5241,105.5924,105.4655,105.5534,194053.0
2024-05-08 15:10:00,108.13,108.19,108.11,108.18,36175.0,105.5436,105.6022,105.5241,105.5924,36175.0
2024-05-08 15:20:00,108.18,108.2,108.14,108.16,72173.0,105.5924,105.6119,105.5534,105.5729,72173.0
2024-05-08 15:30:00,108.15,108.2,108.14,108.17,55254.0,105.5631,105.6119,105.5534,105.5827,55254.0
2024-05-08 15:40:00,108.16,108.23,108.15,108.2,58340.0,105.5729,105.6412,105.5631,105.6119,58340.0
2024-05-08 15:50:00,108.2,108.32,108.17,108.26,175561.0,105.6119,105.7291,105.5827,105.6705,175561.0
2024-05-09 09:30:00,108.29,108.53,108.18,108.19,88849.0,105.6998,105.934,105.5924,105.6022,88849.0
2024-05-09 09:40:00,108.16,108.46,108.13,108.43,44401.0,105.5729,105.8657,105.5436,105.8364,44401.0
2024-05-09 09:50:00,108.43,108.55,108.4,108.52,29950.0,105.8364,105.9536,105.8072,105.9243,29950.0
2024-05-09 10:00:00,108.52,108.76,108.5,108.76,29732.0,105.9243,106.1585,105.9048,106.1585,29732.0
2024-05-09 10:10:00,108.76,108.85,108.67,108.75,59038.0,106.1585,106.2464,106.0707,106.1488,59038.0
2024-05-09 10:20:00,108.78,108.96,108.75,108.83,56841.0,106.1781,106.3538,106.1488,106.2269,56841.0
2024-05-09 10:30:00,108.85,108.99,108.84,108.96,98099.0,106.2464,106.383,106.2366,106.3538,98099.0
2024-05-09 10:40:00,108.95,108.99,108.86,108.95,52869.0,106.344,106.383,106.2561,106.344,52869.0
2024-05-09 10:50:00,108.95,109.03,108.93,108.98,34477.0,106.344,106.4221,106.3245,106.3733,34477.0
2024-05-09 11:00:00,108.99,109.04,108.94,108.98,24764.0,106.383,106.4318,106.3342,106.3733,24764.0
2024-05-09 11:10:00,108.97,109.02,108.95,108.97,46777.0,106.3635,106.4123,106.344,106.3635,46777.0
2024-05-09 11:20:00,108.98,108.98,108.87,108.89,43833.0,106.3733,106.3733,106.2659,106.2854,43833.0
2024-05-09 11:30:00,108.9,108.91,108.83,108.83,42660.0,106.2952,106.305,106.2269,106.2269,42660.0
2024-05-09 11:40:00,108.84,108.92,108.83,108.91,56460.0,106.2366,106.3147,106.2269,106.305,56460.0
2024-05-09 11:50:00,108.9,108.9,108.84,108.85,48856.0,106.2952,106.2952,106.2366,106.2464,48856.0
2024-05-09 12:00:00,108.86,108.91,108.83,108.88,76643.0,106.2561,106.305,106.2269,106.2757,76643.0
2024-05-09 12:10:00,108.89,108.97,108.87,108.93,30915.0,106.2854,106.3635,106.2659,106.3245,30915.0
2024-05-09 12:20:00,108.93,108.93,108.86,108.87,74625.0,106.3245,106.3245,106.2561,106.2659,74625.0
2024-05-09 12:30:00,108.86,108.89,108.8,108.86,95808.0,106.2561,106.2854,106.1976,106.2561,95808.0
2024-05-09 12:40:00,108.86,108.92,108.84,108.86,40678.0,106.2561,106.3147,106.2366,106.2561,40678.0
2024-05-09 12:50:00,108.87,108.91,108.84,108.86,38964.0,106.2659,106.305,106.2366,106.2561,38964.0
2024-05-09 13:00:00,108.86,109.03,108.81,108.95,91364.0,106.2561,106.4221,106.2073,106.344,91364.0
2024-05-09 13:10:00,108.95,109.0,108.91,108.93,53376.0,106.344,106.3928,106.305,106.3245,53376.0
2024-05-09 13:20:00,108.91,108.98,108.85,108.96,45635.0,106.305,106.3733,106.2464,106.3538,45635.0
2024-05-09 13:30:00,108.94,108.96,108.87,108.96,55780.0,106.3342,106.3538,106.2659,106.3538,55780.0
2024-05-09 13:40:00,108.95,108.99,108.89,108.91,55945.0,106.344,106.383,106.2854,106.305,55945.0
2024-05-09 13:50:00,108.91,108.92,108.87,108.89,33356.0,106.305,106.3147,106.2659,106.2854,33356.0
2024-05-09 14:00:00,108.89,108.95,108.86,108.94,41610.0,106.2854,106.344,106.2561,106.3342,41610.0
2024-05-09 14:10:00,108.94,108.99,108.92,108.99,44822.0,106.3342,106.383,106.3147,106.383,44822.0
2024-05-09 14:20:00,108.99,109.08,108.97,109.06,29504.0,106.383,106.4709,106.3635,106.4514,29504.0
2024-05-09 14:30:00,109.06,109.07,108.97,109.05,81840.0,106.4514,106.4611,106.3635,106.4416,81840.0
2024-05-09 14:40:00,109.05,109.07,109.01,109.04,43641.0,106.4416,106.4611,106.4026,106.4318,43641.0
2024-05-09 14:50:00,109.04,109.19,109.04,109.17,78372.0,106.4318,106.5783,106.4318,106.5587,78372.0
2024-05-09 15:00:00,109.17,109.26,109.15,109.23,96567.0,106.5587,106.6466,106.5392,106.6173,96567.0
2024-05-09 15:10:00,109.24,109.26,109.2,109.24,73368.0,106.6271,106.6466,106.588,106.6271,73368.0
2024-05-09 15:20:00,109.24,109.32,109.24,109.28,35400.0,106.6271,106.7051,106.6271,106.6661,35400.0
2024-05-09 15:30:00,109.28,109.49,109.27,109.45,43700.0,106.6661,106.8711,106.6563,106.832,43700.0
2024-05-09 15:40:00,109.43,109.49,109.39,109.4,74511.0,106.8125,106.8711,106.7735,106.7832,74511.0
2024-05-09 15:50:00,109.43,109.64,109.42,109.55,193384.0,106.8125,107.0175,106.8028,106.9296,193384.0
2024-05-10 09:30:00,109.65,109.83,109.47,109.48,206592.0,107.0273,107.2029,106.8516,106.8613,206592.0
2024-05-10 09:40:00,109.48,109.54,109.36,109.45,119860.0,106.8613,106.9199,106.7442,106.832,119860.0
2024-05-10 09:50:00,109.47,109.51,109.41,109.48,78595.0,106.8516,106.8906,106.793,106.8613,78595.0
2024-05-10 10:00:00,109.46,109.47,109.06,109.23,109380.0,106.8418,106.8516,106.4514,106.6173,109380.0
2024-05-10 10:10:00,109.23,109.24,109.04,109.05,56937.0,106.6173,106.6271,106.4318,106.4416,56937.0
2024-05-10 10:20:00,109.05,109.07,108.87,108.91,91330.0,106.4416,106.4611,106.2659,106.305,91330.0
2024-05-10 10:30:00,108.92,109.04,108.86,109.03,71311.0,106.3147,106.4318,106.2561,106.4221,71311.0
2024-05-10 10:40:00,109.04,109.09,108.86,108.89,61018.0,106.4318,106.4806,106.2561,106.2854,61018.0
2024-05-10 10:50:00,108.87,108.9,108.67,108.71,68538.0,106.2659,106.2952,106.0707,106.1097,68538.0
2024-05-10 11:00:00,108.72,108.78,108.63,108.67,67839.0,106.1195,106.1781,106.0317,106.0707,67839.0
2024-05-10 11:10:00,108.67,108.82,108.65,108.71,37749.0,106.0707,106.2171,106.0512,106.1097,37749.0
2024-05-10 11:20:00,108.7,108.77,108.68,108.75,42650.0,106.1,106.1683,106.0805,106.1488,42650.0
2024-05-10 11:30:00,108.75,108.82,108.69,108.7,209717.0,106.1488,106.2171,106.0902,106.1,209717.0
2024-05-10 11:40:00,108.7,108.7,108.58,108.67,180942.0,106.1,106.1,105.9828,106.0707,180942.0
2024-05-10 11:50:00,108.67,108.81,108.67,108.8,77563.0,106.0707,106.2073,106.0707,106.1976,77563.0
2024-05-10 12:00:00,108.81,108.81,108.66,108.78,65747.0,106.2073,106.2073,106.0609,106.1781,65747.0
2024-05-10 12:10:00,108.78,108.79,108.75,108.78,40570.0,106.1781,106.1878,106.1488,106.1781,40570.0
2024-05-10 12:20:00,108.78,108.8,108.68,108.7,46263.0,106.1781,106.1976,106.0805,106.1,46263.0
2024-05-10 12:30:00,108.71,108.78,108.7,108.75,59053.0,106.1097,106.1781,106.1,106.1488,59053.0
2024-05-10 12:40:00,108.75,108.81,108.71,108.81,36920.0,106.1488,106.2073,106.1097,106.2073,36920.0
2024-05-10 12:50:00,108.81,108.82,108.77,108.79,22528.0,106.2073,106.2171,106.1683,106.1878,22528.0
2024-05-10 13:00:00,108.78,108.8,108.61,108.63,47675.0,106.1781,106.1976,106.0121,106.0317,47675.0
2024-05-10 13:10:00,108.63,108.64,108.57,108.62,44119.0,106.0317,106.0414,105.9731,106.0219,44119.0
2024-05-10 13:20:00,108.62,108.65,108.6,108.65,22603.0,106.0219,106.0512,106.0024,106.0512,22603.0
2024-05-10 13:30:00,108.65,108.7,108.64,108.69,51407.0,106.0512,106.1,106.0414,106.0902,51407.0
2024-05-10 13:40:00,108.69,108.71,108.64,108.67,60038.0,106.0902,106.1097,106.0414,106.0707,60038.0
2024-05-10 13:50:00,108.67,108.73,108.66,108.72,52014.0,106.0707,106.1293,106.0609,106.1195,52014.0
2024-05-10 14:00:00,108.73,108.73,108.58,108.68,68097.0,106.1293,106.1293,105.9828,106.0805,68097.0
2024-05-10 14:10:00,108.67,108.76,108.65,108.76,36467.0,106.0707,106.1585,106.0512,106.1585,36467.0
2024-05-10 14:20:00,108.75,108.75,108.7,108.74,42201.0,106.1488,106.1488,106.1,106.139,42201.0
2024-05-10 14:30:00,108.73,108.73,108.64,108.7,51509.0,106.1293,106.1293,106.0414,106.1,51509.0
2024-05-10 14:40:00,108.7,108.77,108.69,108.77,42242.0,106.1,106.1683,106.0902,106.1683,42242.0
2024-05-10 14:50:00,108.77,108.82,108.76,108.81,71462.0,106.1683,106.2171,106.1585,106.2073,71462.0
2024-05-10 15:00:00,108.81,108.84,108.78,108.82,49748.0,106.2073,106.2366,106.1781,106.2171,49748.0
2024-05-10 15:10:00,108.82,108.86,108.79,108.86,46464.0,106.2171,106.2561,106.1878,106.2561,46464.0
2024-05-10 15:20:00,108.85,108.88,108.84,108.86,37212.0,106.2464,106.2757,106.2366,106.2561,37212.0
2024-05-10 15:30:00,108.86,108.97,108.85,108.97,46993.0,106.2561,106.3635,106.2464,106.3635,46993.0
2024-05-10 15:40:00,108.97,108.98,108.86,108.88,95832.0,106.3635,106.3733,106.2561,106.2757,95832.0
2024-05-10 15:50:00,108.88,109.06,108.87,109.01,183199.0,106.2757,106.4514,106.2659,106.4026,183199.0
2024-05-13 09:30:00,109.8,110.0,109.72,109.75,78453.0,107.1737,107.3689,107.0956,107.1249,78453.0
2024-05-13 09:40:00,109.71,109.89,109.59,109.89,67326.0,107.0858,107.2615,106.9687,107.2615,67326.0
2024-05-13 09:50:00,109.9,110.11,109.86,110.09,58904.0,107.2713,107.4763,107.2322,107.4567,58904.0
2024-05-13 10:00:00,110.11,110.17,110.02,110.11,48576.0,107.4763,107.5348,107.3884,107.4763,48576.0
2024-05-13 10:10:00,110.13,110.13,110.0,110.02,44587.0,107.4958,107.4958,107.3689,107.3884,44587.0
2024-05-13 10:20:00,110.0,110.01,109.8,110.01,34382.0,107.3689,107.3786,107.1737,107.3786,34382.0
2024-05-13 10:30:00,110.01,110.14,109.92,110.08,43471.0,107.3786,107.5055,107.2908,107.447,43471.0
2024-05-13 10:40:00,110.1,110.15,109.92,109.96,51845.0,107.4665,107.5153,107.2908,107.3298,51845.0
2024-05-13 10:50:00,109.95,109.99,109.88,109.98,50035.0,107.3201,107.3591,107.2518,107.3494,50035.0
2024-05-13 11:00:00,110.0,110.06,109.9,110.0,38285.0,107.3689,107.4274,107.2713,107.3689,38285.0
2024-05-13 11:10:00,110.0,110.04,109.97,109.97,20720.0,107.3689,107.4079,107.3396,107.3396,20720.0
2024-05-13 11:20:00,109.97,109.97,109.76,109.77,25107.0,107.3396,107.3396,107.1346,107.1444,25107.0
2024-05-13 11:30:00,109.73,109.75,109.66,109.68,19317.0,107.1053,107.1249,107.037,107.0565,19317.0
2024-05-13 11:40:00,109.68,109.78,109.64,109.77,28892.0,107.0565,107.1541,107.0175,107.1444,28892.0
2024-05-13 11:50:00,109.76,109.82,109.72,109.77,31639.0,107.1346,107.1932,107.0956,107.1444,31639.0
2024-05-13 12:00:00,109.77,109.81,109.74,109.74,62535.0,107.1444,107.1834,107.1151,107.1151,62535.0
2024-05-13 12:10:00,109.75,109.75,109.67,109.7,27968.0,107.1249,107.1249,107.0468,107.0761,27968.0
2024-05-13 12:20:00,109.69,109.69,109.65,109.69,9906.0,107.0663,107.0663,107.0273,107.0663,9906.0
2024-05-13 12:30:00,109.68,109.69,109.64,109.64,51915.0,107.0565,107.0663,107.0175,107.0175,51915.0
2024-05-13 12:40:00,109.66,109.66,109.59,109.61,73152.0,107.037,107.037,106.9687,106.9882,73152.0
2024-05-13 12:50:00,109.62,109.63,109.58,109.59,17650.0,106.998,107.0077,106.9589,106.9687,17650.0
2024-05-13 13:00:00,109.59,109.59,109.37,109.37,20847.0,106.9687,106.9687,106.754,106.754,20847.0
2024-05-13 13:10:00,109.35,109.5,109.3,109.47,30732.0,106.7344,106.8808,106.6856,106.8516,30732.0
2024-05-13 13:20:00,109.47,109.5,109.39,109.42,77442.0,106.8516,106.8808,106.7735,106.8028,77442.0
2024-05-13 13:30:00,109.42,109.42,109.34,109.38,17415.0,106.8028,106.8028,106.7247,106.7637,17415.0
2024-05-13 13:40:00,109.38,109.41,109.36,109.37,22389.0,106.7637,106.793,106.7442,106.754,22389.0
2024-05-13 13:50:00,109.38,109.48,109.37,109.45,24141.0,106.7637,106.8613,106.754,106.832,24141.0
2024-05-13 14:00:00,109.45,109.45,109.34,109.4,38060.0,106.832,106.832,106.7247,106.7832,38060.0
2024-05-13 14:10:00,109.4,109.44,109.38,109.43,38157.0,106.7832,106.8223,106.7637,106.8125,38157.0
2024-05-13 14:20:00,109.43,109.48,109.42,109.45,36401.0,106.8125,106.8613,106.8028,106.832,36401.0
2024-05-13 14:30:00,109.47,109.57,109.45,109.55,47617.0,106.8516,106.9492,106.832,106.9296,47617.0
2024-05-13 14:40:00,109.54,109.58,109.5,109.52,60172.0,106.9199,106.9589,106.8808,106.9004,60172.0
2024-05-13 14:50:00,109.51,109.51,109.45,109.48,33059.0,106.8906,106.8906,106.832,106.8613,33059.0
2024-05-13 15:00:00,109.48,109.54,109.47,109.48,88153.0,106.8613,106.9199,106.8516,106.8613,88153.0
2024-05-13 15:10:00,109.48,109.53,109.44,109.53,52396.0,106.8613,106.9101,106.8223,106.9101,52396.0
2024-05-13 15:20:00,109.53,109.53,109.36,109.39,132001.0,106.9101,106.9101,106.7442,106.7735,132001.0
2024-05-13 15:30:00,109.38,109.41,109.31,109.33,78197.0,106.7637,106.793,106.6954,106.7149,78197.0
2024-05-13 15:40:00,109.34,109.37,109.24,109.25,119515.0,106.7247,106.754,106.6271,106.6368,119515.0
2024-05-13 15:50:00,109.25,109.35,109.2,109.27,215974.0,106.6368,106.7344,106.588,106.6563,215974.0
2024-05-14 09:30:00,110.52,111.02,110.28,110.35,137759.0,107.8764,108.3645,107.6422,107.7105,137759.0
2024-05-14 09:40:00,110.33,110.52,110.3,110.41,39506.0,107.691,107.8764,107.6617,107.7691,39506.0
2024-05-14 09:50:00,110.42,110.76,110.41,110.66,41843.0,107.7788,108.1107,107.7691,108.0131,41843.0
2024-05-14 10:00:00,110.65,110.7,110.53,110.61,46855.0,108.0033,108.0521,107.8862,107.9643,46855.0
2024-05-14 10:10:00,110.64,110.68,110.24,110.25,28949.0,107.9936,108.0326,107.6031,107.6129,28949.0
2024-05-14 10:20:00,110.26,110.36,110.2,110.33,63184.0,107.6227,107.7203,107.5641,107.691,63184.0
2024-05-14 10:30:00,110.34,110.34,110.08,110.15,40434.0,107.7007,107.7007,107.447,107.5153,40434.0
2024-05-14 10:40:00,110.13,110.3,110.07,110.27,24237.0,107.4958,107.6617,107.4372,107.6324,24237.0
2024-05-14 10:50:00,110.26,110.4,110.22,110.37,43046.0,107.6227,107.7593,107.5836,107.73,43046.0
2024-05-14 11:00:00,110.38,110.42,110.35,110.42,29717.0,107.7398,107.7788,107.7105,107.7788,29717.0
2024-05-14 11:10:00,110.43,110.47,110.35,110.35,26141.0,107.7886,107.8276,107.7105,107.7105,26141.0
2024-05-14 11:20:00,110.34,110.39,110.33,110.38,20027.0,107.7007,107.7496,107.691,107.7398,20027.0
2024-05-14 11:30:00,110.38,110.38,110.28,110.31,24251.0,107.7398,107.7398,107.6422,107.6715,24251.0
2024-05-14 11:40:00,110.32,110.35,110.25,110.33,20691.0,107.6812,107.7105,107.6129,107.691,20691.0
2024-05-14 11:50:00,110.34,110.36,110.23,110.24,33530.0,107.7007,107.7203,107.5934,107.6031,33530.0
2024-05-14 12:00:00,110.23,110.26,110.21,110.25,66259.0,107.5934,107.6227,107.5739,107.6129,66259.0
2024-05-14 12:10:00,110.23,110.27,110.17,110.2,27699.0,107.5934,107.6324,107.5348,107.5641,27699.0
2024-05-14 12:20:00,110.19,110.23,110.16,110.17,24764.0,107.5543,107.5934,107.5251,107.5348,24764.0
2024-05-14 12:30:00,110.16,110.19,110.13,110.15,29627.0,107.5251,107.5543,107.4958,107.5153,29627.0
2024-05-14 12:40:00,110.15,110.18,110.11,110.13,23264.0,107.5153,107.5446,107.4763,107.4958,23264.0
2024-05-14 12:50:00,110.13,110.14,110.0,110.07,35637.0,107.4958,107.5055,107.3689,107.4372,35637.0
2024-05-14 13:00:00,110.07,110.08,109.96,109.99,31739.0,107.4372,107.447,107.3298,107.3591,31739.0
2024-05-14 13:10:00,109.98,110.01,109.93,110.0,25195.0,107.3494,107.3786,107.3006,107.3689,25195.0
2024-05-14 13:20:00,110.01,110.1,109.99,110.09,39587.0,107.3786,107.4665,107.3591,107.4567,39587.0
2024-05-14 13:30:00,110.09,110.16,110.06,110.07,35636.0,107.4567,107.5251,107.4274,107.4372,35636.0
2024-05-14 13:40:00,110.07,110.11,110.0,110.01,21147.0,107.4372,107.4763,107.3689,107.3786,21147.0
2024-05-14 13:50:00,110.02,110.04,109.99,110.01,60274.0,107.3884,107.4079,107.3591,107.3786,60274.0
2024-05-14 14:00:00,110.01,110.12,109.99,110.09,41633.0,107.3786,107.486,107.3591,107.4567,41633.0
2024-05-14 14:10:00,110.09,110.22,110.08,110.13,26021.0,107.4567,107.5836,107.447,107.4958,26021.0
2024-05-14 14:20:00,110.13,110.17,110.11,110.16,34741.0,107.4958,107.5348,107.4763,107.5251,34741.0
2024-05-14 14:30:00,110.16,110.31,110.15,110.28,39056.0,107.5251,107.6715,107.5153,107.6422,39056.0
2024-05-14 14:40:00,110.28,110.37,110.25,110.26,26258.0,107.6422,107.73,107.6129,107.6227,26258.0
2024-05-14 14:50:00,110.26,110.26,110.18,110.25,50023.0,107.6227,107.6227,107.5446,107.6129,50023.0
2024-05-14 15:00:00,110.24,110.28,110.18,110.19,34756.0,107.6031,107.6422,107.5446,107.5543,34756.0
2024-05-14 15:10:00,110.19,110.25,110.17,110.24,56562.0,107.5543,107.6129,107.5348,107.6031,56562.0
2024-05-14 15:20:00,110.23,110.27,110.21,110.24,41383.0,107.5934,107.6324,107.5739,107.6031,41383.0
2024-05-14 15:30:00,110.23,110.29,110.21,110.27,50360.0,107.5934,107.6519,107.5739,107.6324,50360.0
2024-05-14 15:40:00,110.27,110.35,110.26,110.32,77445.0,107.6324,107.7105,107.6227,107.6812,77445.0
2024-05-14 15:50:00,110.33,110.51,110.33,110.37,107869.0,107.691,107.8667,107.691,107.73,107869.0
2024-05-15 09:30:00,111.44,111.57,111.13,111.2,317172.0,108.7744,108.9013,108.4719,108.5402,317172.0
2024-05-15 09:40:00,111.21,111.27,110.85,110.87,68865.0,108.5499,108.6085,108.1986,108.2181,68865.0
2024-05-15 09:50:00,110.87,110.88,110.68,110.68,49683.0,108.2181,108.2278,108.0326,108.0326,49683.0
2024-05-15 10:00:00,110.66,110.78,110.51,110.65,89321.0,108.0131,108.1302,107.8667,108.0033,89321.0
2024-05-15 10:10:00,110.67,110.69,110.5,110.61,73268.0,108.0229,108.0424,107.8569,107.9643,73268.0
2024-05-15 10:20:00,110.62,110.75,110.56,110.56,68319.0,107.9741,108.1009,107.9155,107.9155,68319.0
2024-05-15 10:30:00,110.57,110.79,110.56,110.73,62026.0,107.9252,108.14,107.9155,108.0814,62026.0
2024-05-15 10:40:00,110.73,110.86,110.71,110.84,40560.0,108.0814,108.2083,108.0619,108.1888,40560.0
2024-05-15 10:50:00,110.86,110.89,110.71,110.75,27784.0,108.2083,108.2376,108.0619,108.1009,27784.0
2024-05-15 11:00:00,110.76,110.85,110.71,110.83,59172.0,108.1107,108.1986,108.0619,108.179,59172.0
2024-05-15 11:10:00,110.82,110.98,110.82,110.97,33519.0,108.1693,108.3254,108.1693,108.3157,33519.0
2024-05-15 11:20:00,110.95,110.98,110.84,110.91,30424.0,108.2962,108.3254,108.1888,108.2571,30424.0
2024-05-15 11:30:00,110.92,111.02,110.91,110.97,41902.0,108.2669,108.3645,108.2571,108.3157,41902.0
2024-05-15 11:40:00,110.97,111.07,110.96,110.96,45850.0,108.3157,108.4133,108.3059,108.3059,45850.0
2024-05-15 11:50:00,110.97,110.97,110.84,110.86,97156.0,108.3157,108.3157,108.1888,108.2083,97156.0
2024-05-15 12:00:00,110.86,110.86,110.7,110.77,32756.0,108.2083,108.2083,108.0521,108.1205,32756.0
2024-05-15 12:10:00,110.77,110.87,110.76,110.85,35383.0,108.1205,108.2181,108.1107,108.1986,35383.0
2024-05-15 12:20:00,110.86,110.93,110.85,110.92,27104.0,108.2083,108.2766,108.1986,108.2669,27104.0
2024-05-15 12:30:00,110.92,110.98,110.89,110.91,22212.0,108.2669,108.3254,108.2376,108.2571,22212.0
2024-05-15 12:40:00,110.92,110.98,110.92,110.94,17918.0,108.2669,108.3254,108.2669,108.2864,17918.0
2024-05-15 12:50:00,110.95,111.02,110.93,110.99,47345.0,108.2962,108.3645,108.2766,108.3352,47345.0
2024-05-15 13:00:00,111.0,111.03,110.89,110.9,32009.0,108.345,108.3742,108.2376,108.2474,32009.0
2024-05-15 13:10:00,110.9,110.94,110.87,110.89,27217.0,108.2474,108.2864,108.2181,108.2376,27217.0
2024-05-15 13:20:00,110.88,110.88,110.77,110.86,52144.0,108.2278,108.2278,108.1205,108.2083,52144.0
2024-05-15 13:30:00,110.86,110.86,110.79,110.81,29629.0,108.2083,108.2083,108.14,108.1595,29629.0
2024-05-15 13:40:00,110.81,110.81,110.64,110.67,29331.0,108.1595,108.1595,107.9936,108.0229,29331.0
2024-05-15 13:50:00,110.68,110.78,110.68,110.75,24954.0,108.0326,108.1302,108.0326,108.1009,24954.0
2024-05-15 14:00:00,110.73,110.79,110.71,110.78,21034.0,108.0814,108.14,108.0619,108.1302,21034.0
2024-05-15 14:10:00,110.78,110.8,110.7,110.73,40584.0,108.1302,108.1497,108.0521,108.0814,40584.0
2024-05-15 14:20:00,110.72,110.77,110.69,110.76,29111.0,108.0717,108.1205,108.0424,108.1107,29111.0
2024-05-15 14:30:00,110.76,110.77,110.68,110.74,38875.0,108.1107,108.1205,108.0326,108.0912,38875.0
2024-05-15 14:40:00,110.75,110.75,110.69,110.7,23904.0,108.1009,108.1009,108.0424,108.0521,23904.0
2024-05-15 14:50:00,110.7,110.74,110.7,110.7,22984.0,108.0521,108.0912,108.0521,108.0521,22984.0
2024-05-15 15:00:00,110.7,110.73,110.66,110.71,50409.0,108.0521,108.0814,108.0131,108.0619,50409.0
2024-05-15 15:10:00,110.71,110.79,110.71,110.75,72688.0,108.0619,108.14,108.0619,108.1009,72688.0
2024-05-15 15:20:00,110.75,110.85,110.72,110.73,36964.0,108.1009,108.1986,108.0717,108.0814,36964.0
2024-05-15 15:30:00,110.72,110.74,110.67,110.72,31064.0,108.0717,108.0912,108.0229,108.0717,31064.0
2024-05-15 15:40:00,110.73,110.76,110.72,110.76,55503.0,108.0814,108.1107,108.0717,108.1107,55503.0
2024-05-15 15:50:00,110.75,110.91,110.7,110.88,92002.0,108.1009,108.2571,108.0521,108.2278,92002.0
2024-05-16 09:30:00,110.59,110.94,110.47,110.47,140330.0,107.9448,108.2864,107.8276,107.8276,140330.0
2024-05-16 09:40:00,110.46,110.55,110.4,110.46,51849.0,107.8179,107.9057,107.7593,107.8179,51849.0
2024-05-16 09:50:00,110.46,110.49,110.35,110.45,69408.0,107.8179,107.8472,107.7105,107.8081,69408.0
2024-05-16 10:00:00,110.45,110.55,110.35,110.37,44173.0,107.8081,107.9057,107.7105,107.73,44173.0
2024-05-16 10:10:00,110.38,110.6,110.38,110.53,29215.0,107.7398,107.9545,107.7398,107.8862,29215.0
2024-05-16 10:20:00,110.52,110.52,110.39,110.49,29206.0,107.8764,107.8764,107.7496,107.8472,29206.0
2024-05-16 10:30:00,110.49,110.59,110.44,110.54,26960.0,107.8472,107.9448,107.7984,107.896,26960.0
2024-05-16 10:40:00,110.54,110.64,110.52,110.58,23213.0,107.896,107.9936,107.8764,107.935,23213.0
2024-05-16 10:50:00,110.59,110.66,110.57,110.6,34868.0,107.9448,108.0131,107.9252,107.9545,34868.0
2024-05-16 11:00:00,110.61,110.7,110.58,110.7,172974.0,107.9643,108.0521,107.935,108.0521,172974.0
2024-05-16 11:10:00,110.7,110.7,110.48,110.51,26978.0,108.0521,108.0521,107.8374,107.8667,26978.0
2024-05-16 11:20:00,110.52,110.59,110.49,110.55,43667.0,107.8764,107.9448,107.8472,107.9057,43667.0
2024-05-16 11:30:00,110.54,110.56,110.47,110.5,35479.0,107.896,107.9155,107.8276,107.8569,35479.0
2024-05-16 11:40:00,110.47,110.54,110.47,110.52,32297.0,107.8276,107.896,107.8276,107.8764,32297.0
2024-05-16 11:50:00,110.53,110.56,110.49,110.54,33835.0,107.8862,107.9155,107.8472,107.896,33835.0
2024-05-16 12:00:00,110.53,110.53,110.38,110.5,49847.0,107.8862,107.8862,107.7398,107.8569,49847.0
2024-05-16 12:10:00,110.5,110.54,110.46,110.48,72153.0,107.8569,107.896,107.8179,107.8374,72153.0
2024-05-16 12:20:00,110.46,110.53,110.46,110.51,27063.0,107.8179,107.8862,107.8179,107.8667,27063.0
2024-05-16 12:30:00,110.5,110.5,110.44,110.48,263315.0,107.8569,107.8569,107.7984,107.8374,263315.0
2024-05-16 12:40:00,110.48,110.6,110.45,110.59,182494.0,107.8374,107.9545,107.8081,107.9448,182494.0
2024-05-16 12:50:00,110.58,110.6,110.55,110.59,10792.0,107.935,107.9545,107.9057,107.9448,10792.0
2024-05-16 13:00:00,110.57,110.58,110.53,110.57,20254.0,107.9252,107.935,107.8862,107.9252,20254.0
2024-05-16 13:10:00,110.57,110.62,110.55,110.61,32475.0,107.9252,107.9741,107.9057,107.9643,32475.0
2024-05-16 13:20:00,110.62,110.62,110.33,110.43,69080.0,107.9741,107.9741,107.691,107.7886,69080.0
2024-05-16 13:30:00,110.42,110.51,110.41,110.43,17517.0,107.7788,107.8667,107.7691,107.7886,17517.0
2024-05-16 13:40:00,110.43,110.47,110.37,110.4,24376.0,107.7886,107.8276,107.73,107.7593,24376.0
2024-05-16 13:50:00,110.39,110.49,110.39,110.49,34188.0,107.7496,107.8472,107.7496,107.8472,34188.0
2024-05-16 14:00:00,110.5,110.53,110.43,110.45,16802.0,107.8569,107.8862,107.7886,107.8081,16802.0
2024-05-16 14:10:00,110.42,110.43,110.31,110.41,41920.0,107.7788,107.7886,107.6715,107.7691,41920.0
2024-05-16 14:20:00,110.41,110.48,110.38,110.43,23994.0,107.7691,107.8374,107.7398,107.7886,23994.0
2024-05-16 14:30:00,110.43,110.49,110.43,110.48,28592.0,107.7886,107.8472,107.7886,107.8374,28592.0
2024-05-16 14:40:00,110.48,110.53,110.47,110.51,37171.0,107.8374,107.8862,107.8276,107.8667,37171.0
2024-05-16 14:50:00,110.51,110.62,110.51,110.6,34626.0,107.8667,107.9741,107.8667,107.9545,34626.0
2024-05-16 15:00:00,110.6,110.62,110.53,110.62,36726.0,107.9545,107.9741,107.8862,107.9741,36726.0
2024-05-16 15:10:00,110.61,110.68,110.6,110.63,41058.0,107.9643,108.0326,107.9545,107.9838,41058.0
2024-05-16 15:20:00,110.62,110.67,110.6,110.64,34848.0,107.9741,108.0229,107.9545,107.9936,34848.0
2024-05-16 15:30:00,110.64,110.65,110.48,110.52,87431.0,107.9936,108.0033,107.8374,107.8764,87431.0
2024-05-16 15:40:00,110.53,110.55,110.43,110.44,56288.0,107.8862,107.9057,107.7886,107.7984,56288.0
2024-05-16 15:50:00,110.44,110.65,110.41,110.42,204620.0,107.7984,108.0033,107.7691,107.7788,204620.0
2024-05-17 09:30:00,110.58,110.65,110.16,110.21,123926.0,107.935,108.0033,107.5251,107.5739,123926.0
2024-05-17 09:40:00,110.23,110.36,110.15,110.36,49402.0,107.5934,107.7203,107.5153,107.7203,49402.0
2024-05-17 09:50:00,110.36,110.52,110.34,110.4,40934.0,107.7203,107.8764,107.7007,107.7593,40934.0
2024-05-17 10:00:00,110.39,110.43,110.3,110.32,47932.0,107.7496,107.7886,107.6617,107.6812,47932.0
2024-05-17 10:10:00,110.32,110.43,110.26,110.41,30322.0,107.6812,107.7886,107.6227,107.7691,30322.0
2024-05-17 10:20:00,110.41,110.61,110.41,110.57,26121.0,107.7691,107.9643,107.7691,107.9252,26121.0
2024-05-17 10:30:00,110.57,110.57,110.34,110.34,25365.0,107.9252,107.9252,107.7007,107.7007,25365.0
2024-05-17 10:40:00,110.35,110.45,110.33,110.44,28111.0,107.7105,107.8081,107.691,107.7984,28111.0
2024-05-17 10:50:00,110.44,110.49,110.43,110.44,34404.0,107.7984,107.8472,107.7886,107.7984,34404.0
2024-05-17 11:00:00,110.44,110.45,110.37,110.45,36554.0,107.7984,107.8081,107.73,107.8081,36554.0
2024-05-17 11:10:00,110.45,110.45,110.37,110.42,22323.0,107.8081,107.8081,107.73,107.7788,22323.0
2024-05-17 11:20:00,110.42,110.42,110.28,110.29,31929.0,107.7788,107.7788,107.6422,107.6519,31929.0
2024-05-17 11:30:00,110.29,110.33,110.22,110.31,28398.0,107.6519,107.691,107.5836,107.6715,28398.0
2024-05-17 11:40:00,110.3,110.38,110.3,110.37,24638.0,107.6617,107.7398,107.6617,107.73,24638.0
2024-05-17 11:50:00,110.37,110.48,110.37,110.47,40689.0,107.73,107.8374,107.73,107.8276,40689.0
2024-05-17 12:00:00,110.47,110.54,110.47,110.52,47302.0,107.8276,107.896,107.8276,107.8764,47302.0
2024-05-17 12:10:00,110.52,110.52,110.44,110.44,42981.0,107.8764,107.8764,107.7984,107.7984,42981.0
2024-05-17 12:20:00,110.44,110.44,110.35,110.36,16372.0,107.7984,107.7984,107.7105,107.7203,16372.0
2024-05-17 12:30:00,110.35,110.46,110.34,110.41,22519.0,107.7105,107.8179,107.7007,107.7691,22519.0
2024-05-17 12:40:00,110.41,110.41,110.27,110.34,25282.0,107.7691,107.7691,107.6324,107.7007,25282.0
2024-05-17 12:50:00,110.34,110.41,110.33,110.36,19232.0,107.7007,107.7691,107.691,107.7203,19232.0
2024-05-17 13:00:00,110.37,110.41,110.35,110.39,23116.0,107.73,107.7691,107.7105,107.7496,23116.0
2024-05-17 13:10:00,110.38,110.4,110.27,110.28,20902.0,107.7398,107.7593,107.6324,107.6422,20902.0
2024-05-17 13:20:00,110.28,110.39,110.27,110.39,37323.0,107.6422,107.7496,107.6324,107.7496,37323.0
2024-05-17 13:30:00,110.4,110.45,110.37,110.44,21146.0,107.7593,107.8081,107.73,107.7984,21146.0
2024-05-17 13:40:00,110.43,110.44,110.39,110.4,15906.0,107.7886,107.7984,107.7496,107.7593,15906.0
2024-05-17 13:50:00,110.39,110.41,110.37,110.39,18316.0,107.7496,107.7691,107.73,107.7496,18316.0
2024-05-17 14:00:00,110.38,110.38,110.28,110.34,40589.0,107.7398,107.7398,107.6422,107.7007,40589.0
2024-05-17 14:10:00,110.34,110.34,110.22,110.26,11135.0,107.7007,107.7007,107.5836,107.6227,11135.0
2024-05-17 14:20:00,110.25,110.25,110.1,110.25,35545.0,107.6129,107.6129,107.4665,107.6129,35545.0
2024-05-17 14:30:00,110.24,110.29,110.22,110.23,28191.0,107.6031,107.6519,107.5836,107.5934,28191.0
2024-05-17 14:40:00,110.25,110.27,110.21,110.25,16050.0,107.6129,107.6324,107.5739,107.6129,16050.0
2024-05-17 14:50:00,110.25,110.32,110.23,110.3,26826.0,107.6129,107.6812,107.5934,107.6617,26826.0
2024-05-17 15:00:00,110.29,110.32,110.26,110.32,21804.0,107.6519,107.6812,107.6227,107.6812,21804.0
2024-05-17 15:10:00,110.31,110.35,110.29,110.31,25145.0,107.6715,107.7105,107.6519,107.6715,25145.0
2024-05-17 15:20:00,110.33,110.36,110.27,110.3,23011.0,107.691,107.7203,107.6324,107.6617,23011.0
2024-05-17 15:30:00,110.31,110.31,110.23,110.28,23496.0,107.6715,107.6715,107.5934,107.6422,23496.0
2024-05-17 15:40:00,110.28,110.29,110.13,110.16,51067.0,107.6422,107.6519,107.4958,107.5251,51067.0
2024-05-17 15:50:00,110.15,110.37,110.12,110.37,74154.0,107.5153,107.73,107.486,107.73,74154.0
2024-05-20 09:30:00,110.3,110.52,110.18,110.19,99783.0,107.6617,107.8764,107.5446,107.5543,99783.0
2024-05-20 09:40:00,110.2,110.3,110.15,110.3,69830.0,107.5641,107.6617,107.5153,107.6617,69830.0
2024-05-20 09:50:00,110.3,110.5,110.3,110.47,57520.0,107.6617,107.8569,107.6617,107.8276,57520.0
2024-05-20 10:00:00,110.48,110.6,110.38,110.57,49945.0,107.8374,107.9545,107.7398,107.9252,49945.0
2024-05-20 10:10:00,110.6,110.61,110.37,110.38,34236.0,107.9545,107.9643,107.73,107.7398,34236.0
2024-05-20 10:20:00,110.38,110.4,110.26,110.4,36439.0,107.7398,107.7593,107.6227,107.7593,36439.0
2024-05-20 10:30:00,110.4,110.53,110.35,110.53,31064.0,107.7593,107.8862,107.7105,107.8862,31064.0
2024-05-20 10:40:00,110.53,110.6,110.52,110.59,30101.0,107.8862,107.9545,107.8764,107.9448,30101.0
2024-05-20 10:50:00,110.6,110.71,110.58,110.69,24198.0,107.9545,108.0619,107.935,108.0424,24198.0
2024-05-20 11:00:00,110.7,110.71,110.62,110.63,54850.0,108.0521,108.0619,107.9741,107.9838,54850.0
2024-05-20 11:10:00,110.64,110.86,110.64,110.84,25824.0,107.9936,108.2083,107.9936,108.1888,25824.0
2024-05-20 11:20:00,110.84,110.88,110.79,110.86,35479.0,108.1888,108.2278,108.14,108.2083,35479.0
2024-05-20 11:30:00,110.86,110.94,110.84,110.85,38463.0,108.2083,108.2864,108.1888,108.1986,38463.0
2024-05-20 11:40:00,110.85,110.86,110.76,110.78,41505.0,108.1986,108.2083,108.1107,108.1302,41505.0
2024-05-20 11:50:00,110.77,110.8,110.76,110.8,25505.0,108.1205,108.1497,108.1107,108.1497,25505.0
2024-05-20 12:00:00,110.8,110.81,110.77,110.79,28537.0,108.1497,108.1595,108.1205,108.14,28537.0
2024-05-20 12:10:00,110.79,110.79,110.68,110.68,29163.0,108.14,108.14,108.0326,108.0326,29163.0
2024-05-20 12:20:00,110.7,110.72,110.68,110.71,42388.0,108.0521,108.0717,108.0326,108.0619,42388.0
2024-05-20 12:30:00,110.7,110.78,110.69,110.77,29046.0,108.0521,108.1302,108.0424,108.1205,29046.0
2024-05-20 12:40:00,110.77,110.81,110.74,110.74,29720.0,108.1205,108.1595,108.0912,108.0912,29720.0
2024-05-20 12:50:00,110.75,110.79,110.75,110.78,21795.0,108.1009,108.14,108.1009,108.1302,21795.0
2024-05-20 13:00:00,110.78,110.78,110.7,110.73,20680.0,108.1302,108.1302,108.0521,108.0814,20680.0
2024-05-20 13:10:00,110.73,110.75,110.69,110.7,23738.0,108.0814,108.1009,108.0424,108.0521,23738.0
2024-05-20 13:20:00,110.7,110.7,110.56,110.59,61362.0,108.0521,108.0521,107.9155,107.9448,61362.0
2024-05-20 13:30:00,110.59,110.59,110.54,110.57,24211.0,107.9448,107.9448,107.896,107.9252,24211.0
2024-05-20 13:40:00,110.58,110.64,110.57,110.62,24380.0,107.935,107.9936,107.9252,107.9741,24380.0
2024-05-20 13:50:00,110.62,110.63,110.56,110.58,25675.0,107.9741,107.9838,107.9155,107.935,25675.0
2024-05-20 14:00:00,110.58,110.58,110.34,110.44,55608.0,107.935,107.935,107.7007,107.7984,55608.0
2024-05-20 14:10:00,110.45,110.51,110.43,110.45,26081.0,107.8081,107.8667,107.7886,107.8081,26081.0
2024-05-20 14:20:00,110.47,110.51,110.46,110.49,24209.0,107.8276,107.8667,107.8179,107.8472,24209.0
2024-05-20 14:30:00,110.48,110.55,110.48,110.52,54446.0,107.8374,107.9057,107.8374,107.8764,54446.0
2024-05-20 14:40:00,110.52,110.55,110.48,110.49,30421.0,107.8764,107.9057,107.8374,107.8472,30421.0
2024-05-20 14:50:00,110.49,110.49,110.42,110.43,44094.0,107.8472,107.8472,107.7788,107.7886,44094.0
2024-05-20 15:00:00,110.42,110.5,110.4,110.5,54849.0,107.7788,107.8569,107.7593,107.8569,54849.0
2024-05-20 15:10:00,110.51,110.58,110.49,110.5,30426.0,107.8667,107.935,107.8472,107.8569,30426.0
2024-05-20 15:20:00,110.49,110.5,110.44,110.48,28382.0,107.8472,107.8569,107.7984,107.8374,28382.0
2024-05-20 15:30:00,110.48,110.48,110.38,110.38,33745.0,107.8374,107.8374,107.7398,107.7398,33745.0
2024-05-20 15:40:00,110.38,110.4,110.23,110.24,42893.0,107.7398,107.7593,107.5934,107.6031,42893.0
2024-05-20 15:50:00,110.24,110.33,110.19,110.24,128570.0,107.6031,107.691,107.5543,107.6031,128570.0
2024-05-21 09:30:00,109.87,110.09,109.71,109.95,110798.0,107.242,107.4567,107.0858,107.3201,110798.0
2024-05-21 09:40:00,109.96,110.26,109.96,110.23,78163.0,107.3298,107.6227,107.3298,107.5934,78163.0
2024-05-21 09:50:00,110.24,110.28,109.95,109.95,107925.0,107.6031,107.6422,107.3201,107.3201,107925.0
2024-05-21 10:00:00,109.95,110.19,109.94,110.17,128053.0,107.3201,107.5543,107.3103,107.5348,128053.0
2024-05-21 10:10:00,110.17,110.22,110.02,110.05,107600.0,107.5348,107.5836,107.3884,107.4177,107600.0
2024-05-21 10:20:00,110.05,110.19,110.03,110.13,102256.0,107.4177,107.5543,107.3982,107.4958,102256.0
2024-05-21 10:30:00,110.14,110.25,110.09,110.24,100733.0,107.5055,107.6129,107.4567,107.6031,100733.0
2024-05-21 10:40:00,110.24,110.3,110.2,110.28,70458.0,107.6031,107.6617,107.5641,107.6422,70458.0
2024-05-21 10:50:00,110.28,110.29,110.2,110.2,35954.0,107.6422,107.6519,107.5641,107.5641,35954.0
2024-05-21 11:00:00,110.18,110.18,110.08,110.12,35640.0,107.5446,107.5446,107.447,107.486,35640.0
2024-05-21 11:10:00,110.12,110.25,110.11,110.23,23403.0,107.486,107.6129,107.4763,107.5934,23403.0
2024-05-21 11:20:00,110.23,110.27,110.15,110.15,34049.0,107.5934,107.6324,107.5153,107.5153,34049.0
2024-05-21 11:30:00,110.14,110.18,110.05,110.06,19773.0,107.5055,107.5446,107.4177,107.4274,19773.0
2024-05-21 11:40:00,110.06,110.06,109.98,109.98,29211.0,107.4274,107.4274,107.3494,107.3494,29211.0
2024-05-21 11:50:00,109.98,110.01,109.92,109.94,25036.0,107.3494,107.3786,107.2908,107.3103,25036.0
2024-05-21 12:00:00,109.93,109.95,109.9,109.93,95188.0,107.3006,107.3201,107.2713,107.3006,95188.0
2024-05-21 12:10:00,109.93,110.0,109.9,110.0,22204.0,107.3006,107.3689,107.2713,107.3689,22204.0
2024-05-21 12:20:00,110.0,110.06,109.99,110.06,41514.0,107.3689,107.4274,107.3591,107.4274,41514.0
2024-05-21 12:30:00,110.05,110.07,109.95,109.97,17880.0,107.4177,107.4372,107.3201,107.3396,17880.0
2024-05-21 12:40:00,109.96,110.1,109.96,110.09,17314.0,107.3298,107.4665,107.3298,107.4567,17314.0
2024-05-21 12:50:00,110.11,110.14,110.08,110.14,18940.0,107.4763,107.5055,107.447,107.5055,18940.0
2024-05-21 13:00:00,110.12,110.18,110.11,110.16,27481.0,107.486,107.5446,107.4763,107.5251,27481.0
2024-05-21 13:10:00,110.15,110.16,110.06,110.13,51561.0,107.5153,107.5251,107.4274,107.4958,51561.0
2024-05-21 13:20:00,110.13,110.16,110.07,110.14,31357.0,107.4958,107.5251,107.4372,107.5055,31357.0
2024-05-21 13:30:00,110.15,110.18,110.13,110.15,33351.0,107.5153,107.5446,107.4958,107.5153,33351.0
2024-05-21 13:40:00,110.16,110.16,110.12,110.14,39434.0,107.5251,107.5251,107.486,107.5055,39434.0
2024-05-21 13:50:00,110.14,110.18,110.09,110.15,280082.0,107.5055,107.5446,107.4567,107.5153,280082.0
2024-05-21 14:00:00,110.15,110.16,110.07,110.11,39809.0,107.5153,107.5251,107.4372,107.4763,39809.0
2024-05-21 14:10:00,110.11,110.12,110.05,110.06,27239.0,107.4763,107.486,107.4177,107.4274,27239.0
2024-05-21 14:20:00,110.06,110.11,110.06,110.08,38120.0,107.4274,107.4763,107.4274,107.447,38120.0
2024-05-21 14:30:00,110.07,110.12,110.05,110.05,29214.0,107.4372,107.486,107.4177,107.4177,29214.0
2024-05-21 14:40:00,110.05,110.05,109.99,110.0,40924.0,107.4177,107.4177,107.3591,107.3689,40924.0
2024-05-21 14:50:00,110.01,110.08,109.99,110.07,22368.0,107.3786,107.447,107.3591,107.4372,22368.0
2024-05-21 15:00:00,110.06,110.07,110.0,110.02,31930.0,107.4274,107.4372,107.3689,107.3884,31930.0
2024-05-21 15:10:00,110.02,110.12,110.02,110.08,50277.0,107.3884,107.486,107.3884,107.447,50277.0
2024-05-21 15:20:00,110.08,110.1,109.98,110.02,55825.0,107.447,107.4665,107.3494,107.3884,55825.0
2024-05-21 15:30:00,110.01,110.15,110.0,110.14,51081.0,107.3786,107.5153,107.3689,107.5055,51081.0
2024-05-21 15:40:00,110.15,110.16,110.11,110.12,43230.0,107.5153,107.5251,107.4763,107.486,43230.0
2024-05-21 15:50:00,110.11,110.21,110.11,110.16,131887.0,107.4763,107.5739,107.4763,107.5251,131887.0
2024-05-22 09:30:00,109.87,109.96,109.62,109.95,87071.0,107.242,107.3298,106.998,107.3201,87071.0
2024-05-22 09:40:00,109.95,110.17,109.95,110.1,54707.0,107.3201,107.5348,107.3201,107.4665,54707.0
2024-05-22 09:50:00,110.1,110.15,109.99,110.03,31097.0,107.4665,107.5153,107.3591,107.3982,31097.0
2024-05-22 10:00:00,110.04,110.04,109.82,109.82,29531.0,107.4079,107.4079,107.1932,107.1932,29531.0
2024-05-22 10:10:00,109.86,109.93,109.74,109.79,25559.0,107.2322,107.3006,107.1151,107.1639,25559.0
2024-05-22 10:20:00,109.8,109.94,109.8,109.91,12717.0,107.1737,107.3103,107.1737,107.281,12717.0
2024-05-22 10:30:00,109.91,109.95,109.86,109.91,16246.0,107.281,107.3201,107.2322,107.281,16246.0
2024-05-22 10:40:00,109.89,109.97,109.89,109.92,18482.0,107.2615,107.3396,107.2615,107.2908,18482.0
2024-05-22 10:50:00,109.94,110.04,109.93,110.01,41548.0,107.3103,107.4079,107.3006,107.3786,41548.0
2024-05-22 11:00:00,110.05,110.06,109.93,109.94,41535.0,107.4177,107.4274,107.3006,107.3103,41535.0
2024-05-22 11:10:00,109.94,109.94,109.77,109.79,29239.0,107.3103,107.3103,107.1444,107.1639,29239.0
2024-05-22 11:20:00,109.79,109.81,109.75,109.79,38079.0,107.1639,107.1834,107.1249,107.1639,38079.0
2024-05-22 11:30:00,109.8,109.8,109.73,109.76,18582.0,107.1737,107.1737,107.1053,107.1346,18582.0
2024-05-22 11:40:00,109.77,109.82,109.76,109.81,39615.0,107.1444,107.1932,107.1346,107.1834,39615.0
2024-05-22 11:50:00,109.8,109.8,109.65,109.79,52889.0,107.1737,107.1737,107.0273,107.1639,52889.0
2024-05-22 12:00:00,109.79,109.88,109.79,109.87,28362.0,107.1639,107.2518,107.1639,107.242,28362.0
2024-05-22 12:10:00,109.86,109.99,109.86,109.94,49227.0,107.2322,107.3591,107.2322,107.3103,49227.0
2024-05-22 12:20:00,109.93,110.06,109.92,110.04,97808.0,107.3006,107.4274,107.2908,107.4079,97808.0
2024-05-22 12:30:00,110.04,110.06,110.01,110.01,17512.0,107.4079,107.4274,107.3786,107.3786,17512.0
2024-05-22 12:40:00,110.02,110.06,109.96,109.98,121813.0,107.3884,107.4274,107.3298,107.3494,121813.0
2024-05-22 12:50:00,109.98,110.0,109.95,109.95,14963.0,107.3494,107.3689,107.3201,107.3201,14963.0
2024-05-22 13:00:00,109.94,109.98,109.92,109.98,25151.0,107.3103,107.3494,107.2908,107.3494,25151.0
2024-05-22 13:10:00,109.98,109.99,109.91,109.92,45553.0,107.3494,107.3591,107.281,107.2908,45553.0
2024-05-22 13:20:00,109.92,109.92,109.83,109.84,68147.0,107.2908,107.2908,107.2029,107.2127,68147.0
2024-05-22 13:30:00,109.84,109.89,109.62,109.73,47471.0,107.2127,107.2615,106.998,107.1053,47471.0
2024-05-22 13:40:00,109.73,109.75,109.6,109.75,53781.0,107.1053,107.1249,106.9784,107.1249,53781.0
2024-05-22 13:50:00,109.75,109.84,109.75,109.84,21854.0,107.1249,107.2127,107.1249,107.2127,21854.0
2024-05-22 14:00:00,109.83,109.83,109.36,109.6,385109.0,107.2029,107.2029,106.7442,106.9784,385109.0
2024-05-22 14:10:00,109.59,109.63,109.35,109.38,36136.0,106.9687,107.0077,106.7344,106.7637,36136.0
2024-05-22 14:20:00,109.38,109.39,109.05,109.05,78642.0,106.7637,106.7735,106.4416,106.4416,78642.0
2024-05-22 14:30:00,109.03,109.13,108.99,109.04,56427.0,106.4221,106.5197,106.383,106.4318,56427.0
2024-05-22 14:40:00,109.03,109.24,109.01,109.23,49656.0,106.4221,106.6271,106.4026,106.6173,49656.0
2024-05-22 14:50:00,109.23,109.24,109.11,109.19,58697.0,106.6173,106.6271,106.5002,106.5783,58697.0
2024-05-22 15:00:00,109.19,109.37,109.18,109.35,61484.0,106.5783,106.754,106.5685,106.7344,61484.0
2024-05-22 15:10:00,109.35,109.35,109.04,109.07,71747.0,106.7344,106.7344,106.4318,106.4611,71747.0
2024-05-22 15:20:00,109.09,109.27,109.08,109.24,153375.0,106.4806,106.6563,106.4709,106.6271,153375.0
2024-05-22 15:30:00,109.24,109.45,109.22,109.33,41781.0,106.6271,106.832,106.6075,106.7149,41781.0
2024-05-22 15:40:00,109.35,109.36,109.18,109.18,41769.0,106.7344,106.7442,106.5685,106.5685,41769.0
2024-05-22 15:50:00,109.19,109.41,109.16,109.4,125888.0,106.5783,106.793,106.549,106.7832,125888.0
2024-05-23 09:30:00,109.66,109.66,108.85,108.99,115809.0,107.037,107.037,106.2464,106.383,115809.0
2024-05-23 09:40:00,108.98,109.13,108.7,108.78,61989.0,106.3733,106.5197,106.1,106.1781,61989.0
2024-05-23 09:50:00,108.77,108.78,108.49,108.64,37810.0,106.1683,106.1781,105.895,106.0414,37810.0
2024-05-23 10:00:00,108.62,108.74,108.47,108.58,47841.0,106.0219,106.139,105.8755,105.9828,47841.0
2024-05-23 10:10:00,108.57,108.83,108.57,108.75,36011.0,105.9731,106.2269,105.9731,106.1488,36011.0
2024-05-23 10:20:00,108.69,108.69,108.44,108.55,23237.0,106.0902,106.0902,105.8462,105.9536,23237.0
2024-05-23 10:30:00,108.56,108.61,108.43,108.61,21130.0,105.9633,106.0121,105.8364,106.0121,21130.0
2024-05-23 10:40:00,108.63,108.69,108.49,108.5,23478.0,106.0317,106.0902,105.895,105.9048,23478.0
2024-05-23 10:50:00,108.5,108.5,108.29,108.34,55819.0,105.9048,105.9048,105.6998,105.7486,55819.0
2024-05-23 11:00:00,108.34,108.76,108.34,108.75,32865.0,105.7486,106.1585,105.7486,106.1488,32865.0
2024-05-23 11:10:00,108.76,108.84,108.62,108.62,33101.0,106.1585,106.2366,106.0219,106.0219,33101.0
2024-05-23 11:20:00,108.64,108.64,108.49,108.54,23134.0,106.0414,106.0414,105.895,105.9438,23134.0
2024-05-23 11:30:00,108.53,108.58,108.45,108.54,64541.0,105.934,105.9828,105.856,105.9438,64541.0
2024-05-23 11:40:00,108.55,108.62,108.54,108.58,17432.0,105.9536,106.0219,105.9438,105.9828,17432.0
2024-05-23 11:50:00,108.6,108.72,108.58,108.65,54558.0,106.0024,106.1195,105.9828,106.0512,54558.0
2024-05-23 12:00:00,108.65,108.74,108.63,108.66,23059.0,106.0512,106.139,106.0317,106.0609,23059.0
2024-05-23 12:10:00,108.64,108.67,108.56,108.62,30935.0,106.0414,106.0707,105.9633,106.0219,30935.0
2024-05-23 12:20:00,108.63,108.79,108.6,108.79,16005.0,106.0317,106.1878,106.0024,106.1878,16005.0
2024-05-23 12:30:00,108.78,108.88,108.77,108.8,53759.0,106.1781,106.2757,106.1683,106.1976,53759.0
2024-05-23 12:40:00,108.79,108.79,108.49,108.53,16924.0,106.1878,106.1878,105.895,105.934,16924.0
2024-05-23 12:50:00,108.51,108.57,108.42,108.44,23885.0,105.9145,105.9731,105.8267,105.8462,23885.0
2024-05-23 13:00:00,108.42,108.45,108.33,108.38,23450.0,105.8267,105.856,105.7388,105.7876,23450.0
2024-05-23 13:10:00,108.37,108.44,108.26,108.27,14836.0,105.7779,105.8462,105.6705,105.6803,14836.0
2024-05-23 13:20:00,108.27,108.36,108.18,108.35,20488.0,105.6803,105.7681,105.5924,105.7583,20488.0
2024-05-23 13:30:00,108.35,108.35,107.96,107.98,25089.0,105.7583,105.7583,105.3777,105.3972,25089.0
2024-05-23 13:40:00,107.99,108.14,107.88,107.97,40267.0,105.407,105.5534,105.2996,105.3874,40267.0
2024-05-23 13:50:00,107.98,108.03,107.74,107.78,21476.0,105.3972,105.446,105.1629,105.202,21476.0
2024-05-23 14:00:00,107.76,107.78,107.46,107.66,61020.0,105.1825,105.202,104.8896,105.0849,61020.0
2024-05-23 14:10:00,107.68,107.69,107.41,107.41,26552.0,105.1044,105.1141,104.8408,104.8408,26552.0
2024-05-23 14:20:00,107.42,107.57,107.41,107.47,32559.0,104.8506,104.997,104.8408,104.8994,32559.0
2024-05-23 14:30:00,107.45,107.66,107.41,107.66,33856.0,104.8799,105.0849,104.8408,105.0849,33856.0
2024-05-23 14:40:00,107.65,107.67,107.5,107.51,25744.0,105.0751,105.0946,104.9287,104.9384,25744.0
2024-05-23 14:50:00,107.52,107.54,107.44,107.47,38902.0,104.9482,104.9677,104.8701,104.8994,38902.0
2024-05-23 15:00:00,107.46,107.66,107.45,107.66,52178.0,104.8896,105.0849,104.8799,105.0849,52178.0
2024-05-23 15:10:00,107.64,107.68,107.57,107.63,36744.0,105.0653,105.1044,104.997,105.0556,36744.0
2024-05-23 15:20:00,107.64,107.68,107.57,107.64,55044.0,105.0653,105.1044,104.997,105.0653,55044.0
2024-05-23 15:30:00,107.63,107.74,107.62,107.68,59339.0,105.0556,105.1629,105.0458,105.1044,59339.0
2024-05-23 15:40:00,107.68,107.69,107.54,107.61,45593.0,105.1044,105.1141,104.9677,105.036,45593.0
2024-05-23 15:50:00,107.62,107.88,107.62,107.84,99417.0,105.0458,105.2996,105.0458,105.2605,99417.0
2024-05-24 09:30:00,108.66,108.66,108.34,108.57,101782.0,106.0609,106.0609,105.7486,105.9731,101782.0
2024-05-24 09:40:00,108.57,108.6,108.23,108.27,38342.0,105.9731,106.0024,105.6412,105.6803,38342.0
2024-05-24 09:50:00,108.26,108.26,108.12,108.22,42774.0,105.6705,105.6705,105.5338,105.6315,42774.0
2024-05-24 10:00:00,108.2,108.5,108.2,108.47,36922.0,105.6119,105.9048,105.6119,105.8755,36922.0
2024-05-24 10:10:00,108.49,108.58,108.41,108.45,23094.0,105.895,105.9828,105.8169,105.856,23094.0
2024-05-24 10:20:00,108.45,108.58,108.44,108.56,31663.0,105.856,105.9828,105.8462,105.9633,31663.0
2024-05-24 10:30:00,108.54,108.56,108.41,108.42,41265.0,105.9438,105.9633,105.8169,105.8267,41265.0
2024-05-24 10:40:00,108.41,108.43,108.25,108.37,27015.0,105.8169,105.8364,105.6607,105.7779,27015.0
2024-05-24 10:50:00,108.38,108.57,108.35,108.57,15476.0,105.7876,105.9731,105.7583,105.9731,15476.0
2024-05-24 11:00:00,108.57,108.73,108.53,108.73,22417.0,105.9731,106.1293,105.934,106.1293,22417.0
2024-05-24 11:10:00,108.72,108.82,108.71,108.79,48915.0,106.1195,106.2171,106.1097,106.1878,48915.0
2024-05-24 11:20:00,108.78,108.78,108.66,108.71,47287.0,106.1781,106.1781,106.0609,106.1097,47287.0
2024-05-24 11:30:00,108.7,108.79,108.62,108.62,26415.0,106.1,106.1878,106.0219,106.0219,26415.0
2024-05-24 11:40:00,108.63,108.67,108.55,108.57,138537.0,106.0317,106.0707,105.9536,105.9731,138537.0
2024-05-24 11:50:00,108.57,108.63,108.56,108.6,24932.0,105.9731,106.0317,105.9633,106.0024,24932.0
2024-05-24 12:00:00,108.6,108.68,108.58,108.65,47812.0,106.0024,106.0805,105.9828,106.0512,47812.0
2024-05-24 12:10:00,108.68,108.79,108.68,108.75,52190.0,106.0805,106.1878,106.0805,106.1488,52190.0
2024-05-24 12:20:00,108.76,108.78,108.72,108.74,26025.0,106.1585,106.1781,106.1195,106.139,26025.0
2024-05-24 12:30:00,108.75,108.76,108.65,108.68,23622.0,106.1488,106.1585,106.0512,106.0805,23622.0
2024-05-24 12:40:00,108.67,108.7,108.62,108.65,13406.0,106.0707,106.1,106.0219,106.0512,13406.0
2024-05-24 12:50:00,108.66,108.69,108.6,108.6,25583.0,106.0609,106.0902,106.0024,106.0024,25583.0
2024-05-24 13:00:00,108.59,108.64,108.57,108.58,24702.0,105.9926,106.0414,105.9731,105.9828,24702.0
2024-05-24 13:10:00,108.58,108.69,108.57,108.68,36067.0,105.9828,106.0902,105.9731,106.0805,36067.0
2024-05-24 13:20:00,108.68,108.72,108.64,108.68,15972.0,106.0805,106.1195,106.0414,106.0805,15972.0
2024-05-24 13:30:00,108.66,108.7,108.62,108.7,21884.0,106.0609,106.1,106.0219,106.1,21884.0
2024-05-24 13:40:00,108.7,108.7,108.63,108.67,15818.0,106.1,106.1,106.0317,106.0707,15818.0
2024-05-24 13:50:00,108.67,108.69,108.64,108.67,20696.0,106.0707,106.0902,106.0414,106.0707,20696.0
2024-05-24 14:00:00,108.66,108.71,108.64,108.66,20173.0,106.0609,106.1097,106.0414,106.0609,20173.0
2024-05-24 14:10:00,108.67,108.7,108.61,108.66,31641.0,106.0707,106.1,106.0121,106.0609,31641.0
2024-05-24 14:20:00,108.66,108.66,108.49,108.5,28639.0,106.0609,106.0609,105.895,105.9048,28639.0
2024-05-24 14:30:00,108.49,108.61,108.47,108.61,28264.0,105.895,106.0121,105.8755,106.0121,28264.0
2024-05-24 14:40:00,108.61,108.64,108.59,108.63,34667.0,106.0121,106.0414,105.9926,106.0317,34667.0
2024-05-24 14:50:00,108.62,108.64,108.56,108.56,37612.0,106.0219,106.0414,105.9633,105.9633,37612.0
2024-05-24 15:00:00,108.56,108.58,108.42,108.57,99756.0,105.9633,105.9828,105.8267,105.9731,99756.0
2024-05-24 15:10:00,108.56,108.6,108.54,108.59,15121.0,105.9633,106.0024,105.9438,105.9926,15121.0
2024-05-24 15:20:00,108.59,108.62,108.57,108.58,23128.0,105.9926,106.0219,105.9731,105.9828,23128.0
2024-05-24 15:30:00,108.57,108.67,108.56,108.64,83655.0,105.9731,106.0707,105.9633,106.0414,83655.0
2024-05-24 15:40:00,108.65,108.66,108.59,108.62,22561.0,106.0512,106.0609,105.9926,106.0219,22561.0
2024-05-24 15:50:00,108.63,108.86,108.63,108.85,113046.0,106.0317,106.2561,106.0317,106.2464,113046.0
2024-05-28 09:30:00,109.32,109.45,109.01,109.07,96191.0,106.7051,106.832,106.4026,106.4611,96191.0
2024-05-28 09:40:00,109.07,109.39,108.97,109.33,35568.0,106.4611,106.7735,106.3635,106.7149,35568.0
2024-05-28 09:50:00,109.34,109.41,109.04,109.12,31354.0,106.7247,106.793,106.4318,106.5099,31354.0
2024-05-28 10:00:00,109.11,109.11,108.77,108.87,44952.0,106.5002,106.5002,106.1683,106.2659,44952.0
2024-05-28 10:10:00,108.86,109.05,108.73,108.98,55888.0,106.2561,106.4416,106.1293,106.3733,55888.0
2024-05-28 10:20:00,108.98,108.99,108.82,108.91,31395.0,106.3733,106.383,106.2171,106.305,31395.0
2024-05-28 10:30:00,108.89,108.9,108.62,108.63,25148.0,106.2854,106.2952,106.0219,106.0317,25148.0
2024-05-28 10:40:00,108.63,109.03,108.63,108.99,32608.0,106.0317,106.4221,106.0317,106.383,32608.0
2024-05-28 10:50:00,109.0,109.08,108.87,108.89,32242.0,106.3928,106.4709,106.2659,106.2854,32242.0
2024-05-28 11:00:00,108.9,108.92,108.75,108.84,29460.0,106.2952,106.3147,106.1488,106.2366,29460.0
2024-05-28 11:10:00,108.84,109.08,108.84,109.07,34501.0,106.2366,106.4709,106.2366,106.4611,34501.0
2024-05-28 11:20:00,109.08,109.08,109.0,109.0,19530.0,106.4709,106.4709,106.3928,106.3928,19530.0
2024-05-28 11:30:00,109.01,109.06,108.86,108.98,24128.0,106.4026,106.4514,106.2561,106.3733,24128.0
2024-05-28 11:40:00,108.99,109.05,108.97,109.0,25867.0,106.383,106.4416,106.3635,106.3928,25867.0
2024-05-28 11:50:00,109.01,109.09,109.01,109.05,24392.0,106.4026,106.4806,106.4026,106.4416,24392.0
2024-05-28 12:00:00,109.05,109.09,108.97,109.05,51297.0,106.4416,106.4806,106.3635,106.4416,51297.0
2024-05-28 12:10:00,109.05,109.12,109.0,109.01,18545.0,106.4416,106.5099,106.3928,106.4026,18545.0
2024-05-28 12:20:00,108.98,109.0,108.93,108.95,42109.0,106.3733,106.3928,106.3245,106.344,42109.0
2024-05-28 12:30:00,108.95,109.1,108.92,109.1,25568.0,106.344,106.4904,106.3147,106.4904,25568.0
2024-05-28 12:40:00,109.1,109.12,108.96,109.0,37751.0,106.4904,106.5099,106.3538,106.3928,37751.0
2024-05-28 12:50:00,109.0,109.0,108.89,108.92,21242.0,106.3928,106.3928,106.2854,106.3147,21242.0
2024-05-28 13:00:00,108.91,108.92,108.71,108.85,47091.0,106.305,106.3147,106.1097,106.2464,47091.0
2024-05-28 13:10:00,108.85,108.89,108.8,108.86,25020.0,106.2464,106.2854,106.1976,106.2561,25020.0
2024-05-28 13:20:00,108.87,108.87,108.78,108.79,25856.0,106.2659,106.2659,106.1781,106.1878,25856.0
2024-05-28 13:30:00,108.76,108.86,108.74,108.8,16813.0,106.1585,106.2561,106.139,106.1976,16813.0
2024-05-28 13:40:00,108.8,108.8,108.57,108.57,15430.0,106.1976,106.1976,105.9731,105.9731,15430.0
2024-05-28 13:50:00,108.56,108.6,108.43,108.51,32542.0,105.9633,106.0024,105.8364,105.9145,32542.0
2024-05-28 14:00:00,108.5,108.51,108.4,108.48,18354.0,105.9048,105.9145,105.8072,105.8852,18354.0
2024-05-28 14:10:00,108.47,108.54,108.4,108.45,29886.0,105.8755,105.9438,105.8072,105.856,29886.0
2024-05-28 14:20:00,108.46,108.47,108.16,108.17,60193.0,105.8657,105.8755,105.5729,105.5827,60193.0
2024-05-28 14:30:00,108.16,108.16,108.0,108.08,40741.0,105.5729,105.5729,105.4167,105.4948,40741.0
2024-05-28 14:40:00,108.09,108.18,108.07,108.14,29639.0,105.5046,105.5924,105.485,105.5534,29639.0
2024-05-28 14:50:00,108.15,108.25,108.07,108.22,37941.0,105.5631,105.6607,105.485,105.6315,37941.0
2024-05-28 15:00:00,108.23,108.31,108.19,108.3,48482.0,105.6412,105.7193,105.6022,105.7095,48482.0
2024-05-28 15:10:00,108.3,108.3,108.22,108.28,41810.0,105.7095,105.7095,105.6315,105.69,41810.0
2024-05-28 15:20:00,108.29,108.36,108.17,108.23,65594.0,105.6998,105.7681,105.5827,105.6412,65594.0
2024-05-28 15:30:00,108.23,108.36,108.23,108.34,26317.0,105.6412,105.7681,105.6412,105.7486,26317.0
2024-05-28 15:40:00,108.34,108.41,108.3,108.4,37026.0,105.7486,105.8169,105.7095,105.8072,37026.0
2024-05-28 15:50:00,108.41,108.51,108.35,108.46,94200.0,105.8169,105.9145,105.7583,105.8657,94200.0
2024-05-29 09:30:00,107.13,107.29,106.79,107.29,111156.0,104.5675,104.7237,104.2357,104.7237,111156.0
2024-05-29 09:40:00,107.29,107.36,107.06,107.15,66713.0,104.7237,104.792,104.4992,104.5871,66713.0
2024-05-29 09:50:00,107.16,107.45,107.15,107.45,49414.0,104.5968,104.8799,104.5871,104.8799,49414.0
2024-05-29 10:00:00,107.43,107.56,107.38,107.47,33637.0,104.8604,104.9872,104.8116,104.8994,33637.0
2024-05-29 10:10:00,107.48,107.53,107.4,107.44,28446.0,104.9092,104.958,104.8311,104.8701,28446.0
2024-05-29 10:20:00,107.42,107.56,107.32,107.42,29217.0,104.8506,104.9872,104.753,104.8506,29217.0
2024-05-29 10:30:00,107.47,107.53,107.29,107.5,27080.0,104.8994,104.958,104.7237,104.9287,27080.0
2024-05-29 10:40:00,107.5,107.5,107.26,107.33,26614.0,104.9287,104.9287,104.6944,104.7627,26614.0
2024-05-29 10:50:00,107.34,107.38,107.16,107.31,31607.0,104.7725,104.8116,104.5968,104.7432,31607.0
2024-05-29 11:00:00,107.31,107.35,107.23,107.3,30838.0,104.7432,104.7823,104.6651,104.7335,30838.0
2024-05-29 11:10:00,107.29,107.32,107.18,107.23,17796.0,104.7237,104.753,104.6163,104.6651,17796.0
2024-05-29 11:20:00,107.24,107.36,107.23,107.3,23030.0,104.6749,104.792,104.6651,104.7335,23030.0
2024-05-29 11:30:00,107.28,107.28,107.14,107.2,12366.0,104.7139,104.7139,104.5773,104.6359,12366.0
2024-05-29 11:40:00,107.19,107.26,107.16,107.23,36023.0,104.6261,104.6944,104.5968,104.6651,36023.0
2024-05-29 11:50:00,107.27,107.31,107.2,107.28,42570.0,104.7042,104.7432,104.6359,104.7139,42570.0
2024-05-29 12:00:00,107.26,107.26,107.14,107.22,22447.0,104.6944,104.6944,104.5773,104.6554,22447.0
2024-05-29 12:10:00,107.2,107.33,107.18,107.33,25081.0,104.6359,104.7627,104.6163,104.7627,25081.0
2024-05-29 12:20:00,107.35,107.43,107.34,107.4,17959.0,104.7823,104.8604,104.7725,104.8311,17959.0
2024-05-29 12:30:00,107.4,107.41,107.32,107.33,96756.0,104.8311,104.8408,104.753,104.7627,96756.0
2024-05-29 12:40:00,107.32,107.35,107.21,107.32,23046.0,104.753,104.7823,104.6456,104.753,23046.0
2024-05-29 12:50:00,107.32,107.45,107.32,107.41,21587.0,104.753,104.8799,104.753,104.8408,21587.0
2024-05-29 13:00:00,107.41,107.45,107.19,107.27,43144.0,104.8408,104.8799,104.6261,104.7042,43144.0
2024-05-29 13:10:00,107.29,107.29,107.14,107.16,31486.0,104.7237,104.7237,104.5773,104.5968,31486.0
2024-05-29 13:20:00,107.17,107.4,107.16,107.39,19023.0,104.6066,104.8311,104.5968,104.8213,19023.0
2024-05-29 13:30:00,107.38,107.4,107.24,107.24,36572.0,104.8116,104.8311,104.6749,104.6749,36572.0
2024-05-29 13:40:00,107.24,107.3,107.21,107.29,19817.0,104.6749,104.7335,104.6456,104.7237,19817.0
2024-05-29 13:50:00,107.3,107.41,107.29,107.36,98068.0,104.7335,104.8408,104.7237,104.792,98068.0
2024-05-29 14:00:00,107.37,107.39,107.26,107.32,19754.0,104.8018,104.8213,104.6944,104.753,19754.0
2024-05-29 14:10:00,107.32,107.34,107.27,107.28,65753.0,104.753,104.7725,104.7042,104.7139,65753.0
2024-05-29 14:20:00,107.28,107.31,107.2,107.2,26457.0,104.7139,104.7432,104.6359,104.6359,26457.0
2024-05-29 14:30:00,107.2,107.24,107.12,107.21,63007.0,104.6359,104.6749,104.5578,104.6456,63007.0
2024-05-29 14:40:00,107.21,107.33,107.13,107.13,34269.0,104.6456,104.7627,104.5675,104.5675,34269.0
2024-05-29 14:50:00,107.12,107.16,107.07,107.13,37200.0,104.5578,104.5968,104.509,104.5675,37200.0
2024-05-29 15:00:00,107.13,107.25,107.12,107.15,31744.0,104.5675,104.6847,104.5578,104.5871,31744.0
2024-05-29 15:10:00,107.15,107.24,107.09,107.21,56982.0,104.5871,104.6749,104.5285,104.6456,56982.0
2024-05-29 15:20:00,107.22,107.32,107.2,107.21,60543.0,104.6554,104.753,104.6359,104.6456,60543.0
2024-05-29 15:30:00,107.22,107.27,107.12,107.23,40435.0,104.6554,104.7042,104.5578,104.6651,40435.0
2024-05-29 15:40:00,107.23,107.26,107.17,107.19,40364.0,104.6651,104.6944,104.6066,104.6261,40364.0
2024-05-29 15:50:00,107.2,107.2,107.05,107.14,122412.0,104.6359,104.6359,104.4894,104.5773,122412.0
2024-05-30 09:30:00,107.7,108.09,107.64,107.89,98057.0,105.1239,105.5046,105.0653,105.3094,98057.0
2024-05-30 09:40:00,107.88,107.92,107.64,107.66,42895.0,105.2996,105.3386,105.0653,105.0849,42895.0
2024-05-30 09:50:00,107.67,107.97,107.62,107.97,26931.0,105.0946,105.3874,105.0458,105.3874,26931.0
2024-05-30 10:00:00,107.99,108.0,107.75,107.89,35229.0,105.407,105.4167,105.1727,105.3094,35229.0
2024-05-30 10:10:00,107.89,108.0,107.73,107.98,26488.0,105.3094,105.4167,105.1532,105.3972,26488.0
2024-05-30 10:20:00,108.0,108.14,107.96,108.04,17743.0,105.4167,105.5534,105.3777,105.4558,17743.0
2024-05-30 10:30:00,108.02,108.12,107.98,108.01,45680.0,105.4362,105.5338,105.3972,105.4265,45680.0
2024-05-30 10:40:00,108.02,108.27,107.99,108.25,33803.0,105.4362,105.6803,105.407,105.6607,33803.0
2024-05-30 10:50:00,108.26,108.27,108.2,108.24,38746.0,105.6705,105.6803,105.6119,105.651,38746.0
2024-05-30 11:00:00,108.23,108.29,108.11,108.18,21055.0,105.6412,105.6998,105.5241,105.5924,21055.0
2024-05-30 11:10:00,108.18,108.36,108.16,108.34,12978.0,105.5924,105.7681,105.5729,105.7486,12978.0
2024-05-30 11:20:00,108.36,108.53,108.34,108.48,23623.0,105.7681,105.934,105.7486,105.8852,23623.0
2024-05-30 11:30:00,108.48,108.55,108.37,108.42,42152.0,105.8852,105.9536,105.7779,105.8267,42152.0
2024-05-30 11:40:00,108.43,108.48,108.36,108.38,15463.0,105.8364,105.8852,105.7681,105.7876,15463.0
2024-05-30 11:50:00,108.38,108.49,108.37,108.38,23359.0,105.7876,105.895,105.7779,105.7876,23359.0
2024-05-30 12:00:00,108.39,108.57,108.39,108.48,50029.0,105.7974,105.9731,105.7974,105.8852,50029.0
2024-05-30 12:10:00,108.48,108.55,108.47,108.53,32304.0,105.8852,105.9536,105.8755,105.934,32304.0
2024-05-30 12:20:00,108.55,108.57,108.48,108.48,21103.0,105.9536,105.9731,105.8852,105.8852,21103.0
2024-05-30 12:30:00,108.48,108.6,108.47,108.52,25516.0,105.8852,106.0024,105.8755,105.9243,25516.0
2024-05-30 12:40:00,108.51,108.62,108.51,108.53,17262.0,105.9145,106.0219,105.9145,105.934,17262.0
2024-05-30 12:50:00,108.52,108.61,108.5,108.59,26059.0,105.9243,106.0121,105.9048,105.9926,26059.0
2024-05-30 13:00:00,108.59,108.66,108.53,108.56,25875.0,105.9926,106.0609,105.934,105.9633,25875.0
2024-05-30 13:10:00,108.57,108.59,108.5,108.51,20859.0,105.9731,105.9926,105.9048,105.9145,20859.0
2024-05-30 13:20:00,108.52,108.56,108.5,108.55,21501.0,105.9243,105.9633,105.9048,105.9536,21501.0
2024-05-30 13:30:00,108.55,108.63,108.53,108.53,32259.0,105.9536,106.0317,105.934,105.934,32259.0
2024-05-30 13:40:00,108.53,108.56,108.47,108.48,24974.0,105.934,105.9633,105.8755,105.8852,24974.0
2024-05-30 13:50:00,108.47,108.52,108.44,108.52,22164.0,105.8755,105.9243,105.8462,105.9243,22164.0
2024-05-30 14:00:00,108.51,108.52,108.41,108.43,28809.0,105.9145,105.9243,105.8169,105.8364,28809.0
2024-05-30 14:10:00,108.43,108.47,108.28,108.38,39053.0,105.8364,105.8755,105.69,105.7876,39053.0
2024-05-30 14:20:00,108.38,108.43,108.34,108.43,28962.0,105.7876,105.8364,105.7486,105.8364,28962.0
2024-05-30 14:30:00,108.43,108.48,108.33,108.33,58423.0,105.8364,105.8852,105.7388,105.7388,58423.0
2024-05-30 14:40:00,108.34,108.42,108.31,108.37,34795.0,105.7486,105.8267,105.7193,105.7779,34795.0
2024-05-30 14:50:00,108.37,108.41,108.35,108.4,41510.0,105.7779,105.8169,105.7583,105.8072,41510.0
2024-05-30 15:00:00,108.4,108.41,108.24,108.32,56662.0,105.8072,105.8169,105.651,105.7291,56662.0
2024-05-30 15:10:00,108.31,108.43,108.3,108.4,35125.0,105.7193,105.8364,105.7095,105.8072,35125.0
2024-05-30 15:20:00,108.37,108.41,108.21,108.41,49722.0,105.7779,105.8169,105.6217,105.8169,49722.0
2024-05-30 15:30:00,108.42,108.44,108.25,108.29,49069.0,105.8267,105.8462,105.6607,105.6998,49069.0
2024-05-30 15:40:00,108.29,108.34,108.04,108.1,58018.0,105.6998,105.7486,105.4558,105.5143,58018.0
2024-05-30 15:50:00,108.09,108.45,108.08,108.36,182976.0,105.5046,105.856,105.4948,105.7681,182976.0
2024-05-31 09:30:00,108.77,109.31,108.65,109.28,97985.0,106.1683,106.6954,106.0512,106.6661,97985.0
2024-05-31 09:40:00,109.3,109.53,109.06,109.13,54922.0,106.6856,106.9101,106.4514,106.5197,54922.0
2024-05-31 09:50:00,109.14,109.25,108.96,109.13,50140.0,106.5295,106.6368,106.3538,106.5197,50140.0
2024-05-31 10:00:00,109.13,109.16,108.98,109.06,36035.0,106.5197,106.549,106.3733,106.4514,36035.0
2024-05-31 10:10:00,109.04,109.05,108.77,108.86,115954.0,106.4318,106.4416,106.1683,106.2561,115954.0
2024-05-31 10:20:00,108.91,109.0,108.77,108.78,15099.0,106.305,106.3928,106.1683,106.1781,15099.0
2024-05-31 10:30:00,108.74,108.8,108.65,108.78,25471.0,106.139,106.1976,106.0512,106.1781,25471.0
2024-05-31 10:40:00,108.77,108.83,108.67,108.67,19413.0,106.1683,106.2269,106.0707,106.0707,19413.0
2024-05-31 10:50:00,108.68,108.84,108.58,108.81,27944.0,106.0805,106.2366,105.9828,106.2073,27944.0
2024-05-31 11:00:00,108.82,108.83,108.64,108.73,15204.0,106.2171,106.2269,106.0414,106.1293,15204.0
2024-05-31 11:10:00,108.79,109.01,108.77,108.91,20844.0,106.1878,106.4026,106.1683,106.305,20844.0
2024-05-31 11:20:00,108.9,108.91,108.74,108.75,20680.0,106.2952,106.305,106.139,106.1488,20680.0
2024-05-31 11:30:00,108.73,108.77,108.59,108.61,31965.0,106.1293,106.1683,105.9926,106.0121,31965.0
2024-05-31 11:40:00,108.6,108.76,108.6,108.76,24799.0,106.0024,106.1585,106.0024,106.1585,24799.0
2024-05-31 11:50:00,108.78,108.81,108.66,108.69,36415.0,106.1781,106.2073,106.0609,106.0902,36415.0
2024-05-31 12:00:00,108.68,108.68,108.53,108.58,65269.0,106.0805,106.0805,105.934,105.9828,65269.0
2024-05-31 12:10:00,108.56,108.6,108.51,108.56,21907.0,105.9633,106.0024,105.9145,105.9633,21907.0
2024-05-31 12:20:00,108.57,108.62,108.44,108.59,19470.0,105.9731,106.0219,105.8462,105.9926,19470.0
2024-05-31 12:30:00,108.58,108.64,108.53,108.56,32661.0,105.9828,106.0414,105.934,105.9633,32661.0
2024-05-31 12:40:00,108.55,108.58,108.5,108.55,31247.0,105.9536,105.9828,105.9048,105.9536,31247.0
2024-05-31 12:50:00,108.55,108.65,108.52,108.65,72153.0,105.9536,106.0512,105.9243,106.0512,72153.0
2024-05-31 13:00:00,108.65,108.81,108.64,108.81,52068.0,106.0512,106.2073,106.0414,106.2073,52068.0
2024-05-31 13:10:00,108.8,108.89,108.79,108.86,38924.0,106.1976,106.2854,106.1878,106.2561,38924.0
2024-05-31 13:20:00,108.88,109.02,108.85,109.02,58443.0,106.2757,106.4123,106.2464,106.4123,58443.0
2024-05-31 13:30:00,109.02,109.06,109.0,109.0,19618.0,106.4123,106.4514,106.3928,106.3928,19618.0
2024-05-31 13:40:00,109.01,109.12,108.97,109.1,96551.0,106.4026,106.5099,106.3635,106.4904,96551.0
2024-05-31 13:50:00,109.09,109.15,109.04,109.07,51558.0,106.4806,106.5392,106.4318,106.4611,51558.0
2024-05-31 14:00:00,109.09,109.09,108.98,109.05,45111.0,106.4806,106.4806,106.3733,106.4416,45111.0
2024-05-31 14:10:00,109.04,109.14,109.03,109.13,28879.0,106.4318,106.5295,106.4221,106.5197,28879.0
2024-05-31 14:20:00,109.12,109.12,109.02,109.02,126303.0,106.5099,106.5099,106.4123,106.4123,126303.0
2024-05-31 14:30:00,109.03,109.04,108.94,108.97,25976.0,106.4221,106.4318,106.3342,106.3635,25976.0
2024-05-31 14:40:00,108.97,109.08,108.95,108.97,55788.0,106.3635,106.4709,106.344,106.3635,55788.0
2024-05-31 14:50:00,108.97,109.05,108.9,109.01,18182.0,106.3635,106.4416,106.2952,106.4026,18182.0
2024-05-31 15:00:00,109.01,109.07,108.95,109.07,43816.0,106.4026,106.4611,106.344,106.4611,43816.0
2024-05-31 15:10:00,109.07,109.18,109.05,109.1,52788.0,106.4611,106.5685,106.4416,106.4904,52788.0
2024-05-31 15:20:00,109.1,109.17,109.04,109.05,38560.0,106.4904,106.5587,106.4318,106.4416,38560.0
2024-05-31 15:30:00,109.04,109.12,108.99,109.06,112186.0,106.4318,106.5099,106.383,106.4514,112186.0
2024-05-31 15:40:00,109.07,109.38,109.07,109.33,51753.0,106.4611,106.7637,106.4611,106.7149,51753.0
2024-05-31 15:50:00,109.32,109.64,109.31,109.63,170416.0,106.7051,107.0175,106.6954,107.0077,170416.0
2024-06-03 09:30:00,110.59,110.63,110.08,110.38,126182.0,107.9448,107.9838,107.447,107.7398,126182.0
2024-06-03 09:40:00,110.38,110.39,109.85,109.87,43075.0,107.7398,107.7496,107.2225,107.242,43075.0
2024-06-03 09:50:00,109.86,109.93,109.59,109.63,34162.0,107.2322,107.3006,106.9687,107.0077,34162.0
2024-06-03 10:00:00,109.65,110.06,109.65,109.75,123311.0,107.0273,107.4274,107.0273,107.1249,123311.0
2024-06-03 10:10:00,109.78,109.92,109.72,109.81,47340.0,107.1541,107.2908,107.0956,107.1834,47340.0
2024-06-03 10:20:00,109.8,109.82,109.61,109.61,38439.0,107.1737,107.1932,106.9882,106.9882,38439.0
2024-06-03 10:30:00,109.55,109.57,109.31,109.32,62039.0,106.9296,106.9492,106.6954,106.7051,62039.0
2024-06-03 10:40:00,109.34,109.62,109.32,109.41,54045.0,106.7247,106.998,106.7051,106.793,54045.0
2024-06-03 10:50:00,109.42,109.55,109.33,109.37,37573.0,106.8028,106.9296,106.7149,106.754,37573.0
2024-06-03 11:00:00,109.38,109.39,109.21,109.36,26368.0,106.7637,106.7735,106.5978,106.7442,26368.0
2024-06-03 11:10:00,109.37,109.47,109.28,109.35,31060.0,106.754,106.8516,106.6661,106.7344,31060.0
2024-06-03 11:20:00,109.35,109.44,109.3,109.41,42647.0,106.7344,106.8223,106.6856,106.793,42647.0
2024-06-03 11:30:00,109.41,109.43,109.28,109.4,50873.0,106.793,106.8125,106.6661,106.7832,50873.0
2024-06-03 11:40:00,109.4,109.4,109.31,109.33,35125.0,106.7832,106.7832,106.6954,106.7149,35125.0
2024-06-03 11:50:00,109.33,109.39,109.28,109.29,67336.0,106.7149,106.7735,106.6661,106.6759,67336.0
2024-06-03 12:00:00,109.29,109.35,109.08,109.12,34406.0,106.6759,106.7344,106.4709,106.5099,34406.0
2024-06-03 12:10:00,109.13,109.21,108.94,108.95,57868.0,106.5197,106.5978,106.3342,106.344,57868.0
2024-06-03 12:20:00,108.93,108.97,108.86,108.93,55856.0,106.3245,106.3635,106.2561,106.3245,55856.0
2024-06-03 12:30:00,108.94,109.02,108.82,109.0,39575.0,106.3342,106.4123,106.2171,106.3928,39575.0
2024-06-03 12:40:00,109.02,109.05,108.91,109.05,22543.0,106.4123,106.4416,106.305,106.4416,22543.0
2024-06-03 12:50:00,109.05,109.06,108.9,109.02,17487.0,106.4416,106.4514,106.2952,106.4123,17487.0
2024-06-03 13:00:00,109.02,109.02,108.81,108.81,45042.0,106.4123,106.4123,106.2073,106.2073,45042.0
2024-06-03 13:10:00,108.8,108.92,108.68,108.92,44581.0,106.1976,106.3147,106.0805,106.3147,44581.0
2024-06-03 13:20:00,108.91,108.98,108.85,108.97,32486.0,106.305,106.3733,106.2464,106.3635,32486.0
2024-06-03 13:30:00,108.96,109.01,108.88,108.96,33704.0,106.3538,106.4026,106.2757,106.3538,33704.0
2024-06-03 13:40:00,108.98,109.05,108.97,109.0,21723.0,106.3733,106.4416,106.3635,106.3928,21723.0
2024-06-03 13:50:00,109.0,109.01,108.94,109.01,23159.0,106.3928,106.4026,106.3342,106.4026,23159.0
2024-06-03 14:00:00,109.02,109.15,109.0,109.12,22484.0,106.4123,106.5392,106.3928,106.5099,22484.0
2024-06-03 14:10:00,109.13,109.16,109.05,109.13,27660.0,106.5197,106.549,106.4416,106.5197,27660.0
2024-06-03 14:20:00,109.14,109.22,109.1,109.18,32886.0,106.5295,106.6075,106.4904,106.5685,32886.0
2024-06-03 14:30:00,109.19,109.25,109.16,109.19,29868.0,106.5783,106.6368,106.549,106.5783,29868.0
2024-06-03 14:40:00,109.19,109.29,109.14,109.17,27101.0,106.5783,106.6759,106.5295,106.5587,27101.0
2024-06-03 14:50:00,109.17,109.19,109.06,109.11,40927.0,106.5587,106.5783,106.4514,106.5002,40927.0
2024-06-03 15:00:00,109.1,109.16,109.06,109.13,36141.0,106.4904,106.549,106.4514,106.5197,36141.0
2024-06-03 15:10:00,109.14,109.25,109.12,109.17,45056.0,106.5295,106.6368,106.5099,106.5587,45056.0
2024-06-03 15:20:00,109.16,109.24,109.13,109.18,80880.0,106.549,106.6271,106.5197,106.5685,80880.0
2024-06-03 15:30:00,109.19,109.2,109.1,109.17,47698.0,106.5783,106.588,106.4904,106.5587,47698.0
2024-06-03 15:40:00,109.18,109.23,109.14,109.18,47404.0,106.5685,106.6173,106.5295,106.5685,47404.0
2024-06-03 15:50:00,109.2,109.24,109.06,109.24,134897.0,106.588,106.6271,106.4514,106.6271,134897.0
2024-06-04 09:30:00,108.49,108.61,108.2,108.34,110732.0,105.895,106.0121,105.6119,105.7486,110732.0
2024-06-04 09:40:00,108.32,108.43,108.19,108.31,37398.0,105.7291,105.8364,105.6022,105.7193,37398.0
2024-06-04 09:50:00,108.34,108.36,108.2,108.26,20636.0,105.7486,105.7681,105.6119,105.6705,20636.0
2024-06-04 10:00:00,108.29,108.6,108.28,108.33,155839.0,105.6998,106.0024,105.69,105.7388,155839.0
2024-06-04 10:10:00,108.3,108.55,108.29,108.52,30419.0,105.7095,105.9536,105.6998,105.9243,30419.0
2024-06-04 10:20:00,108.51,108.55,108.29,108.34,138991.0,105.9145,105.9536,105.6998,105.7486,138991.0
2024-06-04 10:30:00,108.34,108.41,108.14,108.22,24592.0,105.7486,105.8169,105.5534,105.6315,24592.0
2024-06-04 10:40:00,108.23,108.35,108.18,108.23,27869.0,105.6412,105.7583,105.5924,105.6412,27869.0
2024-06-04 10:50:00,108.25,108.28,108.0,108.01,33482.0,105.6607,105.69,105.4167,105.4265,33482.0
2024-06-04 11:00:00,108.01,108.06,107.94,108.03,130654.0,105.4265,105.4753,105.3582,105.446,130654.0
2024-06-04 11:10:00,108.04,108.2,108.03,108.19,63314.0,105.4558,105.6119,105.446,105.6022,63314.0
2024-06-04 11:20:00,108.19,108.23,107.99,108.0,144583.0,105.6022,105.6412,105.407,105.4167,144583.0
2024-06-04 11:30:00,108.01,108.01,107.78,107.86,43804.0,105.4265,105.4265,105.202,105.2801,43804.0
2024-06-04 11:40:00,107.87,107.9,107.68,107.77,100864.0,105.2898,105.3191,105.1044,105.1922,100864.0
2024-06-04 11:50:00,107.77,107.85,107.72,107.73,26399.0,105.1922,105.2703,105.1434,105.1532,26399.0
2024-06-04 12:00:00,107.75,107.78,107.64,107.69,47382.0,105.1727,105.202,105.0653,105.1141,47382.0
2024-06-04 12:10:00,107.7,107.76,107.64,107.74,72731.0,105.1239,105.1825,105.0653,105.1629,72731.0
2024-06-04 12:20:00,107.73,107.82,107.66,107.8,21602.0,105.1532,105.241,105.0849,105.2215,21602.0
2024-06-04 12:30:00,107.78,107.79,107.7,107.76,40926.0,105.202,105.2117,105.1239,105.1825,40926.0
2024-06-04 12:40:00,107.77,107.88,107.72,107.84,95986.0,105.1922,105.2996,105.1434,105.2605,95986.0
2024-06-04 12:50:00,107.84,107.84,107.7,107.77,39593.0,105.2605,105.2605,105.1239,105.1922,39593.0
2024-06-04 13:00:00,107.77,107.78,107.59,107.6,33711.0,105.1922,105.202,105.0165,105.0263,33711.0
2024-06-04 13:10:00,107.61,107.71,107.6,107.7,36148.0,105.036,105.1337,105.0263,105.1239,36148.0
2024-06-04 13:20:00,107.7,107.76,107.62,107.75,139872.0,105.1239,105.1825,105.0458,105.1727,139872.0
2024-06-04 13:30:00,107.76,107.78,107.65,107.69,45302.0,105.1825,105.202,105.0751,105.1141,45302.0
2024-06-04 13:40:00,107.7,107.75,107.66,107.74,47624.0,105.1239,105.1727,105.0849,105.1629,47624.0
2024-06-04 13:50:00,107.74,107.79,107.71,107.78,72529.0,105.1629,105.2117,105.1337,105.202,72529.0
2024-06-04 14:00:00,107.77,107.79,107.73,107.76,55357.0,105.1922,105.2117,105.1532,105.1825,55357.0
2024-06-04 14:10:00,107.75,107.94,107.72,107.85,47083.0,105.1727,105.3582,105.1434,105.2703,47083.0
2024-06-04 14:20:00,107.87,108.09,107.87,108.03,52710.0,105.2898,105.5046,105.2898,105.446,52710.0
2024-06-04 14:30:00,108.03,108.05,107.89,107.95,898267.0,105.446,105.4655,105.3094,105.3679,898267.0
2024-06-04 14:40:00,107.95,108.02,107.92,107.97,52557.0,105.3679,105.4362,105.3386,105.3874,52557.0
2024-06-04 14:50:00,107.97,107.98,107.83,107.84,151214.0,105.3874,105.3972,105.2508,105.2605,151214.0
2024-06-04 15:00:00,107.83,107.84,107.55,107.64,132911.0,105.2508,105.2605,104.9775,105.0653,132911.0
2024-06-04 15:10:00,107.64,107.71,107.62,107.66,77166.0,105.0653,105.1337,105.0458,105.0849,77166.0
2024-06-04 15:20:00,107.66,107.73,107.63,107.66,141296.0,105.0849,105.1532,105.0556,105.0849,141296.0
2024-06-04 15:30:00,107.65,107.67,107.54,107.59,40367.0,105.0751,105.0946,104.9677,105.0165,40367.0
2024-06-04 15:40:00,107.6,107.69,107.55,107.63,58134.0,105.0263,105.1141,104.9775,105.0556,58134.0
2024-06-04 15:50:00,107.63,107.75,107.59,107.61,99062.0,105.0556,105.1727,105.0165,105.036,99062.0
2024-06-05 09:30:00,108.33,108.33,107.76,107.82,133980.0,105.7388,105.7388,105.1825,105.241,133980.0
2024-06-05 09:40:00,107.83,107.87,107.69,107.7,64145.0,105.2508,105.2898,105.1141,105.1239,64145.0
2024-06-05 09:50:00,107.7,107.75,107.56,107.71,166137.0,105.1239,105.1727,104.9872,105.1337,166137.0
2024-06-05 10:00:00,107.67,107.77,107.35,107.55,170758.0,105.0946,105.1922,104.7823,104.9775,170758.0
2024-06-05 10:10:00,107.58,107.75,107.52,107.72,37608.0,105.0068,105.1727,104.9482,105.1434,37608.0
2024-06-05 10:20:00,107.73,108.06,107.72,107.9,36045.0,105.1532,105.4753,105.1434,105.3191,36045.0
2024-06-05 10:30:00,107.92,108.2,107.92,108.2,37779.0,105.3386,105.6119,105.3386,105.6119,37779.0
2024-06-05 10:40:00,108.22,108.33,108.02,108.05,32182.0,105.6315,105.7388,105.4362,105.4655,32182.0
2024-06-05 10:50:00,108.06,108.08,107.93,107.93,22990.0,105.4753,105.4948,105.3484,105.3484,22990.0
2024-06-05 11:00:00,107.94,108.13,107.93,108.06,34536.0,105.3582,105.5436,105.3484,105.4753,34536.0
2024-06-05 11:10:00,108.05,108.41,108.04,108.34,53645.0,105.4655,105.8169,105.4558,105.7486,53645.0
2024-06-05 11:20:00,108.34,108.44,108.29,108.4,42101.0,105.7486,105.8462,105.6998,105.8072,42101.0
2024-06-05 11:30:00,108.4,108.49,108.4,108.43,52442.0,105.8072,105.895,105.8072,105.8364,52442.0
2024-06-05 11:40:00,108.43,108.56,108.42,108.5,63029.0,105.8364,105.9633,105.8267,105.9048,63029.0
2024-06-05 11:50:00,108.51,108.6,108.5,108.55,37803.0,105.9145,106.0024,105.9048,105.9536,37803.0
2024-06-05 12:00:00,108.55,108.57,108.46,108.47,20047.0,105.9536,105.9731,105.8657,105.8755,20047.0
2024-06-05 12:10:00,108.47,108.5,108.44,108.45,58363.0,105.8755,105.9048,105.8462,105.856,58363.0
2024-06-05 12:20:00,108.45,108.53,108.43,108.5,43580.0,105.856,105.934,105.8364,105.9048,43580.0
2024-06-05 12:30:00,108.49,108.65,108.48,108.65,62780.0,105.895,106.0512,105.8852,106.0512,62780.0
2024-06-05 12:40:00,108.65,108.69,108.59,108.63,40913.0,106.0512,106.0902,105.9926,106.0317,40913.0
2024-06-05 12:50:00,108.63,108.63,108.53,108.53,47386.0,106.0317,106.0317,105.934,105.934,47386.0
2024-06-05 13:00:00,108.52,108.59,108.48,108.59,23471.0,105.9243,105.9926,105.8852,105.9926,23471.0
2024-06-05 13:10:00,108.59,108.69,108.59,108.62,38245.0,105.9926,106.0902,105.9926,106.0219,38245.0
2024-06-05 13:20:00,108.62,108.63,108.53,108.63,24131.0,106.0219,106.0317,105.934,106.0317,24131.0
2024-06-05 13:30:00,108.64,108.65,108.6,108.64,32223.0,106.0414,106.0512,106.0024,106.0414,32223.0
2024-06-05 13:40:00,108.63,108.71,108.6,108.7,50987.0,106.0317,106.1097,106.0024,106.1,50987.0
2024-06-05 13:50:00,108.7,108.76,108.67,108.72,63136.0,106.1,106.1585,106.0707,106.1195,63136.0
2024-06-05 14:00:00,108.7,108.74,108.66,108.72,121011.0,106.1,106.139,106.0609,106.1195,121011.0
2024-06-05 14:10:00,108.72,108.77,108.66,108.7,45163.0,106.1195,106.1683,106.0609,106.1,45163.0
2024-06-05 14:20:00,108.7,108.72,108.65,108.67,37638.0,106.1,106.1195,106.0512,106.0707,37638.0
2024-06-05 14:30:00,108.67,108.76,108.65,108.71,64978.0,106.0707,106.1585,106.0512,106.1097,64978.0
2024-06-05 14:40:00,108.7,108.77,108.68,108.7,40901.0,106.1,106.1683,106.0805,106.1,40901.0
2024-06-05 14:50:00,108.7,108.79,108.7,108.76,38629.0,106.1,106.1878,106.1,106.1585,38629.0
2024-06-05 15:00:00,108.75,108.81,108.72,108.72,71884.0,106.1488,106.2073,106.1195,106.1195,71884.0
2024-06-05 15:10:00,108.72,108.73,108.63,108.66,335373.0,106.1195,106.1293,106.0317,106.0609,335373.0
2024-06-05 15:20:00,108.67,108.72,108.66,108.67,42017.0,106.0707,106.1195,106.0609,106.0707,42017.0
2024-06-05 15:30:00,108.67,108.71,108.6,108.71,55466.0,106.0707,106.1097,106.0024,106.1097,55466.0
2024-06-05 15:40:00,108.7,108.71,108.64,108.65,64719.0,106.1,106.1097,106.0414,106.0512,64719.0
2024-06-05 15:50:00,108.65,108.84,108.62,108.81,172267.0,106.0512,106.2366,106.0219,106.2073,172267.0
2024-06-06 09:30:00,108.38,108.6,108.16,108.39,128377.0,105.7876,106.0024,105.5729,105.7974,128377.0
2024-06-06 09:40:00,108.33,108.77,108.31,108.76,31909.0,105.7388,106.1683,105.7193,106.1585,31909.0
2024-06-06 09:50:00,108.75,108.85,108.61,108.73,47513.0,106.1488,106.2464,106.0121,106.1293,47513.0
2024-06-06 10:00:00,108.73,108.74,108.49,108.7,52150.0,106.1293,106.139,105.895,106.1,52150.0
2024-06-06 10:10:00,108.72,108.72,108.46,108.53,37777.0,106.1195,106.1195,105.8657,105.934,37777.0
2024-06-06 10:20:00,108.53,108.53,108.31,108.4,40991.0,105.934,105.934,105.7193,105.8072,40991.0
2024-06-06 10:30:00,108.4,108.44,108.31,108.43,48482.0,105.8072,105.8462,105.7193,105.8364,48482.0
2024-06-06 10:40:00,108.43,108.45,108.34,108.41,51963.0,105.8364,105.856,105.7486,105.8169,51963.0
2024-06-06 10:50:00,108.41,108.41,108.27,108.33,127303.0,105.8169,105.8169,105.6803,105.7388,127303.0
2024-06-06 11:00:00,108.32,108.39,108.28,108.38,139393.0,105.7291,105.7974,105.69,105.7876,139393.0
2024-06-06 11:10:00,108.39,108.55,108.37,108.55,32056.0,105.7974,105.9536,105.7779,105.9536,32056.0
2024-06-06 11:20:00,108.55,108.58,108.41,108.5,48334.0,105.9536,105.9828,105.8169,105.9048,48334.0
2024-06-06 11:30:00,108.49,108.52,108.36,108.43,41254.0,105.895,105.9243,105.7681,105.8364,41254.0
2024-06-06 11:40:00,108.44,108.47,108.37,108.4,43732.0,105.8462,105.8755,105.7779,105.8072,43732.0
2024-06-06 11:50:00,108.4,108.42,108.3,108.33,59897.0,105.8072,105.8267,105.7095,105.7388,59897.0
2024-06-06 12:00:00,108.33,108.35,108.14,108.18,39941.0,105.7388,105.7583,105.5534,105.5924,39941.0
2024-06-06 12:10:00,108.19,108.2,108.09,108.13,29553.0,105.6022,105.6119,105.5046,105.5436,29553.0
2024-06-06 12:20:00,108.12,108.15,108.05,108.15,69629.0,105.5338,105.5631,105.4655,105.5631,69629.0
2024-06-06 12:30:00,108.16,108.16,108.0,108.06,155585.0,105.5729,105.5729,105.4167,105.4753,155585.0
2024-06-06 12:40:00,108.06,108.14,108.05,108.13,17869.0,105.4753,105.5534,105.4655,105.5436,17869.0
2024-06-06 12:50:00,108.13,108.15,108.03,108.07,47102.0,105.5436,105.5631,105.446,105.485,47102.0
2024-06-06 13:00:00,108.07,108.12,108.01,108.04,29254.0,105.485,105.5338,105.4265,105.4558,29254.0
2024-06-06 13:10:00,108.05,108.15,108.05,108.14,35082.0,105.4655,105.5631,105.4655,105.5534,35082.0
2024-06-06 13:20:00,108.14,108.27,108.08,108.24,25503.0,105.5534,105.6803,105.4948,105.651,25503.0
2024-06-06 13:30:00,108.24,108.36,108.21,108.35,43366.0,105.651,105.7681,105.6217,105.7583,43366.0
2024-06-06 13:40:00,108.35,108.38,108.28,108.29,20198.0,105.7583,105.7876,105.69,105.6998,20198.0
2024-06-06 13:50:00,108.29,108.32,108.22,108.23,77240.0,105.6998,105.7291,105.6315,105.6412,77240.0
2024-06-06 14:00:00,108.22,108.24,107.9,107.9,52901.0,105.6315,105.651,105.3191,105.3191,52901.0
2024-06-06 14:10:00,107.91,107.97,107.84,107.96,45167.0,105.3289,105.3874,105.2605,105.3777,45167.0
2024-06-06 14:20:00,107.96,108.0,107.93,107.97,33532.0,105.3777,105.4167,105.3484,105.3874,33532.0
2024-06-06 14:30:00,107.97,108.05,107.94,108.03,63057.0,105.3874,105.4655,105.3582,105.446,63057.0
2024-06-06 14:40:00,108.03,108.08,108.01,108.07,37979.0,105.446,105.4948,105.4265,105.485,37979.0
2024-06-06 14:50:00,108.08,108.17,108.08,108.14,83568.0,105.4948,105.5827,105.4948,105.5534,83568.0
2024-06-06 15:00:00,108.12,108.18,108.09,108.16,42811.0,105.5338,105.5924,105.5046,105.5729,42811.0
2024-06-06 15:10:00,108.18,108.19,108.1,108.14,55095.0,105.5924,105.6022,105.5143,105.5534,55095.0
2024-06-06 15:20:00,108.14,108.19,108.08,108.18,55571.0,105.5534,105.6022,105.4948,105.5924,55571.0
2024-06-06 15:30:00,108.17,108.18,108.02,108.03,56184.0,105.5827,105.5924,105.4362,105.446,56184.0
2024-06-06 15:40:00,108.03,108.11,108.0,108.09,91444.0,105.446,105.5241,105.4167,105.5046,91444.0
2024-06-06 15:50:00,108.1,108.12,108.03,108.07,540831.0,105.5143,105.5338,105.446,105.485,540831.0
2024-06-07 09:30:00,107.03,107.13,106.59,106.98,112410.0,104.4699,104.5675,104.0404,104.4211,112410.0
2024-06-07 09:40:00,106.95,107.46,106.95,107.4,59531.0,104.3918,104.8896,104.3918,104.8311,59531.0
2024-06-07 09:50:00,107.39,107.5,107.05,107.17,46870.0,104.8213,104.9287,104.4894,104.6066,46870.0
2024-06-07 10:00:00,107.17,107.38,107.05,107.35,71451.0,104.6066,104.8116,104.4894,104.7823,71451.0
2024-06-07 10:10:00,107.35,107.42,107.25,107.39,31909.0,104.7823,104.8506,104.6847,104.8213,31909.0
2024-06-07 10:20:00,107.37,107.54,107.29,107.53,28003.0,104.8018,104.9677,104.7237,104.958,28003.0
2024-06-07 10:30:00,107.52,107.58,107.29,107.55,34944.0,104.9482,105.0068,104.7237,104.9775,34944.0
2024-06-07 10:40:00,107.56,107.7,107.54,107.6,28854.0,104.9872,105.1239,104.9677,105.0263,28854.0
2024-06-07 10:50:00,107.6,107.6,107.27,107.29,27735.0,105.0263,105.0263,104.7042,104.7237,27735.0
2024-06-07 11:00:00,107.28,107.28,107.02,107.06,72008.0,104.7139,104.7139,104.4602,104.4992,72008.0
2024-06-07 11:10:00,107.06,107.14,106.95,106.96,84094.0,104.4992,104.5773,104.3918,104.4016,84094.0
2024-06-07 11:20:00,106.96,107.03,106.83,106.99,26026.0,104.4016,104.4699,104.2747,104.4309,26026.0
2024-06-07 11:30:00,106.99,107.02,106.92,106.99,19410.0,104.4309,104.4602,104.3626,104.4309,19410.0
2024-06-07 11:40:00,106.99,107.08,106.99,107.07,30792.0,104.4309,104.5187,104.4309,104.509,30792.0
2024-06-07 11:50:00,107.06,107.1,107.03,107.09,44087.0,104.4992,104.5382,104.4699,104.5285,44087.0
2024-06-07 12:00:00,107.09,107.12,107.0,107.09,45330.0,104.5285,104.5578,104.4406,104.5285,45330.0
2024-06-07 12:10:00,107.09,107.1,107.03,107.09,70445.0,104.5285,104.5382,104.4699,104.5285,70445.0
2024-06-07 12:20:00,107.08,107.21,107.03,107.19,26850.0,104.5187,104.6456,104.4699,104.6261,26850.0
2024-06-07 12:30:00,107.2,107.26,107.05,107.07,85538.0,104.6359,104.6944,104.4894,104.509,85538.0
2024-06-07 12:40:00,107.07,107.09,106.97,106.98,48161.0,104.509,104.5285,104.4114,104.4211,48161.0
2024-06-07 12:50:00,106.98,107.11,106.98,107.11,33177.0,104.4211,104.548,104.4211,104.548,33177.0
2024-06-07 13:00:00,107.1,107.11,106.94,106.99,31052.0,104.5382,104.548,104.3821,104.4309,31052.0
2024-06-07 13:10:00,106.99,107.11,106.95,107.1,73747.0,104.4309,104.548,104.3918,104.5382,73747.0
2024-06-07 13:20:00,107.1,107.2,107.05,107.08,37403.0,104.5382,104.6359,104.4894,104.5187,37403.0
2024-06-07 13:30:00,107.08,107.09,106.99,107.04,34367.0,104.5187,104.5285,104.4309,104.4797,34367.0
2024-06-07 13:40:00,107.03,107.06,106.96,107.01,33499.0,104.4699,104.4992,104.4016,104.4504,33499.0
2024-06-07 13:50:00,107.02,107.07,106.98,107.01,58867.0,104.4602,104.509,104.4211,104.4504,58867.0
2024-06-07 14:00:00,106.99,107.01,106.72,106.78,76241.0,104.4309,104.4504,104.1673,104.2259,76241.0
2024-06-07 14:10:00,106.77,106.81,106.65,106.68,72643.0,104.2161,104.2552,104.099,104.1283,72643.0
2024-06-07 14:20:00,106.68,106.91,106.67,106.88,55025.0,104.1283,104.3528,104.1185,104.3235,55025.0
2024-06-07 14:30:00,106.87,107.02,106.85,107.0,51117.0,104.3137,104.4602,104.2942,104.4406,51117.0
2024-06-07 14:40:00,107.0,107.08,106.99,107.06,27278.0,104.4406,104.5187,104.4309,104.4992,27278.0
2024-06-07 14:50:00,107.05,107.07,106.95,106.95,74848.0,104.4894,104.509,104.3918,104.3918,74848.0
2024-06-07 15:00:00,106.93,106.97,106.84,106.85,60247.0,104.3723,104.4114,104.2845,104.2942,60247.0
2024-06-07 15:10:00,106.87,106.9,106.76,106.85,39469.0,104.3137,104.343,104.2064,104.2942,39469.0
2024-06-07 15:20:00,106.84,106.94,106.8,106.92,39441.0,104.2845,104.3821,104.2454,104.3626,39441.0
2024-06-07 15:30:00,106.92,106.98,106.88,106.95,69913.0,104.3626,104.4211,104.3235,104.3918,69913.0
2024-06-07 15:40:00,106.96,106.98,106.9,106.95,58689.0,104.4016,104.4211,104.343,104.3918,58689.0
2024-06-07 15:50:00,106.96,107.05,106.88,106.91,127391.0,104.4016,104.4894,104.3235,104.3528,127391.0
2024-06-10 09:30:00,105.81,105.99,105.31,105.4,148887.0,103.2791,103.4548,102.7911,102.8789,148887.0
2024-06-10 09:40:00,105.4,105.69,105.36,105.5,115457.0,102.8789,103.162,102.8399,102.9765,115457.0
2024-06-10 09:50:00,105.52,105.6,105.42,105.56,61648.0,102.996,103.0741,102.8984,103.0351,61648.0
2024-06-10 10:00:00,105.57,105.82,105.53,105.77,43166.0,103.0448,103.2889,103.0058,103.2401,43166.0
2024-06-10 10:10:00,105.78,106.05,105.72,105.97,48576.0,103.2498,103.5134,103.1913,103.4353,48576.0
2024-06-10 10:20:00,105.98,106.01,105.83,105.89,36476.0,103.445,103.4743,103.2986,103.3572,36476.0
2024-06-10 10:30:00,105.86,106.04,105.81,105.99,110438.0,103.3279,103.5036,103.2791,103.4548,110438.0
2024-06-10 10:40:00,105.99,106.05,105.91,106.02,59579.0,103.4548,103.5134,103.3767,103.4841,59579.0
2024-06-10 10:50:00,106.01,106.03,105.86,105.86,25392.0,103.4743,103.4938,103.3279,103.3279,25392.0
2024-06-10 11:00:00,105.87,105.93,105.84,105.91,27490.0,103.3377,103.3962,103.3084,103.3767,27490.0
2024-06-10 11:10:00,105.91,105.98,105.85,105.98,81121.0,103.3767,103.445,103.3181,103.445,81121.0
2024-06-10 11:20:00,105.98,106.08,105.97,106.01,90460.0,103.445,103.5426,103.4353,103.4743,90460.0
2024-06-10 11:30:00,106.01,106.06,105.96,105.97,58846.0,103.4743,103.5231,103.4255,103.4353,58846.0
2024-06-10 11:40:00,105.96,106.04,105.95,106.01,82851.0,103.4255,103.5036,103.4158,103.4743,82851.0
2024-06-10 11:50:00,106.01,106.19,106.01,106.1,73424.0,103.4743,103.65,103.4743,103.5622,73424.0
2024-06-10 12:00:00,106.11,106.13,106.03,106.05,54822.0,103.5719,103.5914,103.4938,103.5134,54822.0
2024-06-10 12:10:00,106.05,106.16,106.0,106.11,50433.0,103.5134,103.6207,103.4646,103.5719,50433.0
2024-06-10 12:20:00,106.11,106.18,106.09,106.15,61907.0,103.5719,103.6403,103.5524,103.611,61907.0
2024-06-10 12:30:00,106.15,106.18,106.09,106.14,48745.0,103.611,103.6403,103.5524,103.6012,48745.0
2024-06-10 12:40:00,106.15,106.19,106.07,106.08,51324.0,103.611,103.65,103.5329,103.5426,51324.0
2024-06-10 12:50:00,106.08,106.23,106.08,106.18,57549.0,103.5426,103.6891,103.5426,103.6403,57549.0
2024-06-10 13:00:00,106.16,106.17,106.06,106.11,55916.0,103.6207,103.6305,103.5231,103.5719,55916.0
2024-06-10 13:10:00,106.1,106.13,106.05,106.11,76240.0,103.5622,103.5914,103.5134,103.5719,76240.0
2024-06-10 13:20:00,106.11,106.25,106.11,106.19,63481.0,103.5719,103.7086,103.5719,103.65,63481.0
2024-06-10 13:30:00,106.19,106.28,106.18,106.25,74998.0,103.65,103.7379,103.6403,103.7086,74998.0
2024-06-10 13:40:00,106.24,106.48,106.23,106.46,83487.0,103.6988,103.9331,103.6891,103.9136,83487.0
2024-06-10 13:50:00,106.46,106.46,106.33,106.35,47185.0,103.9136,103.9136,103.7867,103.8062,47185.0
2024-06-10 14:00:00,106.32,106.34,106.23,106.25,59016.0,103.7769,103.7964,103.6891,103.7086,59016.0
2024-06-10 14:10:00,106.24,106.37,106.22,106.31,56355.0,103.6988,103.8257,103.6793,103.7671,56355.0
2024-06-10 14:20:00,106.28,106.35,106.27,106.3,102909.0,103.7379,103.8062,103.7281,103.7574,102909.0
2024-06-10 14:30:00,106.3,106.4,106.29,106.38,77316.0,103.7574,103.855,103.7476,103.8355,77316.0
2024-06-10 14:40:00,106.36,106.48,106.35,106.46,67299.0,103.8159,103.9331,103.8062,103.9136,67299.0
2024-06-10 14:50:00,106.46,106.48,106.39,106.39,150090.0,103.9136,103.9331,103.8452,103.8452,150090.0
2024-06-10 15:00:00,106.39,106.48,106.38,106.45,78149.0,103.8452,103.9331,103.8355,103.9038,78149.0
2024-06-10 15:10:00,106.44,106.53,106.4,106.46,104334.0,103.894,103.9819,103.855,103.9136,104334.0
2024-06-10 15:20:00,106.47,106.52,106.45,106.49,75788.0,103.9233,103.9721,103.9038,103.9428,75788.0
2024-06-10 15:30:00,106.49,106.49,106.4,106.41,71836.0,103.9428,103.9428,103.855,103.8648,71836.0
2024-06-10 15:40:00,106.41,106.47,106.39,106.4,120235.0,103.8648,103.9233,103.8452,103.855,120235.0
2024-06-10 15:50:00,106.39,106.54,106.32,106.54,194890.0,103.8452,103.9916,103.7769,103.9916,194890.0
2024-06-11 09:30:00,105.32,105.32,104.82,104.96,104100.0,103.1761,103.1761,102.6863,102.8235,104100.0
2024-06-11 09:40:00,104.96,105.02,104.72,104.76,51637.0,102.8235,102.8823,102.5884,102.6275,51637.0
2024-06-11 09:50:00,104.76,104.94,104.75,104.9,248782.0,102.6275,102.8039,102.6177,102.7647,248782.0
2024-06-11 10:00:00,104.89,105.01,104.8,104.93,40939.0,102.7549,102.8725,102.6667,102.7941,40939.0
2024-06-11 10:10:00,104.94,105.05,104.88,105.05,43231.0,102.8039,102.9116,102.7451,102.9116,43231.0
2024-06-11 10:20:00,105.05,105.05,104.91,104.93,18902.0,102.9116,102.9116,102.7745,102.7941,18902.0
2024-06-11 10:30:00,104.92,105.0,104.85,104.97,120668.0,102.7843,102.8627,102.7157,102.8333,120668.0
2024-06-11 10:40:00,104.98,105.12,104.96,105.09,32183.0,102.8431,102.9802,102.8235,102.9508,32183.0
2024-06-11 10:50:00,105.08,105.2,105.02,105.17,132304.0,102.941,103.0586,102.8823,103.0292,132304.0
2024-06-11 11:00:00,105.19,105.22,105.13,105.2,51374.0,103.0488,103.0782,102.99,103.0586,51374.0
2024-06-11 11:10:00,105.2,105.25,105.16,105.25,35277.0,103.0586,103.1076,103.0194,103.1076,35277.0
2024-06-11 11:20:00,105.25,105.26,105.16,105.17,26459.0,103.1076,103.1174,103.0194,103.0292,26459.0
2024-06-11 11:30:00,105.2,105.25,105.16,105.17,30095.0,103.0586,103.1076,103.0194,103.0292,30095.0
2024-06-11 11:40:00,105.16,105.19,105.1,105.17,27463.0,103.0194,103.0488,102.9606,103.0292,27463.0
2024-06-11 11:50:00,105.14,105.26,105.13,105.23,45660.0,102.9998,103.1174,102.99,103.088,45660.0
2024-06-11 12:00:00,105.23,105.28,105.18,105.27,19531.0,103.088,103.137,103.039,103.1272,19531.0
2024-06-11 12:10:00,105.29,105.3,105.17,105.18,57551.0,103.1468,103.1566,103.0292,103.039,57551.0
2024-06-11 12:20:00,105.19,105.3,105.17,105.3,77630.0,103.0488,103.1566,103.0292,103.1566,77630.0
2024-06-11 12:30:00,105.29,105.44,105.29,105.43,31676.0,103.1468,103.2937,103.1468,103.2839,31676.0
2024-06-11 12:40:00,105.42,105.47,105.34,105.34,22644.0,103.2741,103.3231,103.1957,103.1957,22644.0
2024-06-11 12:50:00,105.34,105.36,105.27,105.29,18054.0,103.1957,103.2153,103.1272,103.1468,18054.0
2024-06-11 13:00:00,105.28,105.43,105.15,105.43,45578.0,103.137,103.2839,103.0096,103.2839,45578.0
2024-06-11 13:10:00,105.39,105.45,105.31,105.32,25629.0,103.2447,103.3035,103.1663,103.1761,25629.0
2024-06-11 13:20:00,105.32,105.34,105.27,105.32,25456.0,103.1761,103.1957,103.1272,103.1761,25456.0
2024-06-11 13:30:00,105.32,105.45,105.31,105.45,19244.0,103.1761,103.3035,103.1663,103.3035,19244.0
2024-06-11 13:40:00,105.46,105.57,105.41,105.57,23597.0,103.3133,103.4211,103.2643,103.4211,23597.0
2024-06-11 13:50:00,105.56,105.7,105.55,105.66,26185.0,103.4113,103.5484,103.4015,103.5092,26185.0
2024-06-11 14:00:00,105.65,105.68,105.52,105.54,24165.0,103.4994,103.5288,103.3721,103.3917,24165.0
2024-06-11 14:10:00,105.53,105.68,105.52,105.68,24345.0,103.3819,103.5288,103.3721,103.5288,24345.0
2024-06-11 14:20:00,105.68,105.81,105.67,105.81,51125.0,103.5288,103.6562,103.519,103.6562,51125.0
2024-06-11 14:30:00,105.81,105.85,105.7,105.72,45531.0,103.6562,103.6954,103.5484,103.568,45531.0
2024-06-11 14:40:00,105.72,105.78,105.69,105.69,22562.0,103.568,103.6268,103.5386,103.5386,22562.0
2024-06-11 14:50:00,105.69,105.71,105.66,105.69,21979.0,103.5386,103.5582,103.5092,103.5386,21979.0
2024-06-11 15:00:00,105.69,105.78,105.69,105.73,72859.0,103.5386,103.6268,103.5386,103.5778,72859.0
2024-06-11 15:10:00,105.72,105.73,105.67,105.69,34493.0,103.568,103.5778,103.519,103.5386,34493.0
2024-06-11 15:20:00,105.68,105.69,105.63,105.65,33006.0,103.5288,103.5386,103.4798,103.4994,33006.0
2024-06-11 15:30:00,105.62,105.68,105.6,105.63,57276.0,103.47,103.5288,103.4504,103.4798,57276.0
2024-06-11 15:40:00,105.63,105.68,105.6,105.62,50785.0,103.4798,103.5288,103.4504,103.47,50785.0
2024-06-11 15:50:00,105.61,105.74,105.55,105.65,60290.0,103.4602,103.5876,103.4015,103.4994,60290.0
2024-06-12 09:30:00,108.43,108.6,108.04,108.51,192899.0,106.2228,106.3894,105.8408,106.3012,192899.0
2024-06-12 09:40:00,108.53,108.86,108.44,108.76,94042.0,106.3208,106.6441,106.2326,106.5461,94042.0
2024-06-12 09:50:00,108.77,108.78,108.46,108.48,127995.0,106.5559,106.5657,106.2522,106.2718,127995.0
2024-06-12 10:00:00,108.48,108.53,108.41,108.44,56834.0,106.2718,106.3208,106.2032,106.2326,56834.0
2024-06-12 10:10:00,108.43,108.82,108.41,108.79,51214.0,106.2228,106.6049,106.2032,106.5755,51214.0
2024-06-12 10:20:00,108.79,109.07,108.74,108.96,58126.0,106.5755,106.8498,106.5265,106.7421,58126.0
2024-06-12 10:30:00,108.93,109.11,108.83,109.01,67772.0,106.7127,106.889,106.6147,106.791,67772.0
2024-06-12 10:40:00,109.01,109.01,108.64,108.66,61469.0,106.791,106.791,106.4286,106.4482,61469.0
2024-06-12 10:50:00,108.66,108.75,108.55,108.7,37793.0,106.4482,106.5363,106.3404,106.4873,37793.0
2024-06-12 11:00:00,108.71,108.73,108.6,108.61,18893.0,106.4971,106.5167,106.3894,106.3992,18893.0
2024-06-12 11:10:00,108.6,108.64,108.51,108.61,19012.0,106.3894,106.4286,106.3012,106.3992,19012.0
2024-06-12 11:20:00,108.61,108.65,108.53,108.53,45629.0,106.3992,106.4384,106.3208,106.3208,45629.0
2024-06-12 11:30:00,108.51,108.57,108.46,108.51,17268.0,106.3012,106.36,106.2522,106.3012,17268.0
2024-06-12 11:40:00,108.51,108.57,108.37,108.39,29892.0,106.3012,106.36,106.1641,106.1837,29892.0
2024-06-12 11:50:00,108.35,108.52,108.32,108.49,82080.0,106.1445,106.311,106.1151,106.2816,82080.0
2024-06-12 12:00:00,108.48,108.5,108.43,108.44,33626.0,106.2718,106.2914,106.2228,106.2326,33626.0
2024-06-12 12:10:00,108.43,108.48,108.38,108.45,30090.0,106.2228,106.2718,106.1739,106.2424,30090.0
2024-06-12 12:20:00,108.44,108.45,108.37,108.37,18789.0,106.2326,106.2424,106.1641,106.1641,18789.0
2024-06-12 12:30:00,108.37,108.42,108.33,108.34,22449.0,106.1641,106.213,106.1249,106.1347,22449.0
2024-06-12 12:40:00,108.37,108.4,108.33,108.38,12827.0,106.1641,106.1934,106.1249,106.1739,12827.0
2024-06-12 12:50:00,108.36,108.38,108.31,108.36,11751.0,106.1543,106.1739,106.1053,106.1543,11751.0
2024-06-12 13:00:00,108.37,108.51,108.36,108.43,53370.0,106.1641,106.3012,106.1543,106.2228,53370.0
2024-06-12 13:10:00,108.42,108.47,108.34,108.41,17127.0,106.213,106.262,106.1347,106.2032,17127.0
2024-06-12 13:20:00,108.41,108.51,108.41,108.41,19357.0,106.2032,106.3012,106.2032,106.2032,19357.0
2024-06-12 13:30:00,108.41,108.41,108.28,108.4,71473.0,106.2032,106.2032,106.0759,106.1934,71473.0
2024-06-12 13:40:00,108.4,108.41,108.31,108.37,38199.0,106.1934,106.2032,106.1053,106.1641,38199.0
2024-06-12 13:50:00,108.37,108.47,108.34,108.44,39611.0,106.1641,106.262,106.1347,106.2326,39611.0
2024-06-12 14:00:00,108.45,108.46,107.63,107.98,174926.0,106.2424,106.2522,105.4391,105.782,174926.0
2024-06-12 14:10:00,108.04,108.25,107.89,108.14,61047.0,105.8408,106.0465,105.6938,105.9387,61047.0
2024-06-12 14:20:00,108.13,108.14,108.01,108.09,32897.0,105.9289,105.9387,105.8114,105.8898,32897.0
2024-06-12 14:30:00,108.09,108.33,107.83,108.13,124321.0,105.8898,106.1249,105.6351,105.9289,124321.0
2024-06-12 14:40:00,108.14,108.21,107.61,107.62,198126.0,105.9387,106.0073,105.4195,105.4293,198126.0
2024-06-12 14:50:00,107.66,108.06,107.51,107.96,57944.0,105.4685,105.8604,105.3216,105.7624,57944.0
2024-06-12 15:00:00,107.97,108.17,107.73,107.86,123091.0,105.7722,105.9681,105.5371,105.6644,123091.0
2024-06-12 15:10:00,107.84,107.97,107.8,107.86,50484.0,105.6448,105.7722,105.6057,105.6644,50484.0
2024-06-12 15:20:00,107.87,107.92,107.09,107.15,126709.0,105.6742,105.7232,104.9101,104.9689,126709.0
2024-06-12 15:30:00,107.15,107.35,107.07,107.13,88706.0,104.9689,105.1648,104.8905,104.9493,88706.0
2024-06-12 15:40:00,107.13,107.45,107.04,107.39,93450.0,104.9493,105.2628,104.8611,105.204,93450.0
2024-06-12 15:50:00,107.41,107.6,107.35,107.37,137747.0,105.2236,105.4097,105.1648,105.1844,137747.0
2024-06-13 09:30:00,107.02,107.2,106.86,106.88,94144.0,104.8415,105.0179,104.6848,104.7044,94144.0
2024-06-13 09:40:00,106.89,106.93,106.39,106.44,81439.0,104.7142,104.7534,104.2244,104.2733,81439.0
2024-06-13 09:50:00,106.46,106.5,106.16,106.23,23249.0,104.2929,104.3321,103.999,104.0676,23249.0
2024-06-13 10:00:00,106.24,106.28,106.11,106.25,35151.0,104.0774,104.1166,103.9501,104.0872,35151.0
2024-06-13 10:10:00,106.23,106.25,106.07,106.07,28083.0,104.0676,104.0872,103.9109,103.9109,28083.0
2024-06-13 10:20:00,106.06,106.1,105.89,105.92,21844.0,103.9011,103.9403,103.7345,103.7639,21844.0
2024-06-13 10:30:00,105.92,105.94,105.72,105.89,50876.0,103.7639,103.7835,103.568,103.7345,50876.0
2024-06-13 10:40:00,105.9,105.9,105.71,105.82,51013.0,103.7443,103.7443,103.5582,103.666,51013.0
2024-06-13 10:50:00,105.81,106.04,105.78,105.99,38976.0,103.6562,103.8815,103.6268,103.8325,38976.0
2024-06-13 11:00:00,105.98,105.99,105.77,105.77,23591.0,103.8227,103.8325,103.617,103.617,23591.0
2024-06-13 11:10:00,105.78,105.8,105.51,105.61,36283.0,103.6268,103.6464,103.3623,103.4602,36283.0
2024-06-13 11:20:00,105.61,105.77,105.59,105.72,22546.0,103.4602,103.617,103.4406,103.568,22546.0
2024-06-13 11:30:00,105.72,105.9,105.72,105.83,252209.0,103.568,103.7443,103.568,103.6758,252209.0
2024-06-13 11:40:00,105.83,105.92,105.81,105.88,23481.0,103.6758,103.7639,103.6562,103.7247,23481.0
2024-06-13 11:50:00,105.89,105.89,105.79,105.81,105354.0,103.7345,103.7345,103.6366,103.6562,105354.0
2024-06-13 12:00:00,105.77,105.77,105.63,105.67,104823.0,103.617,103.617,103.4798,103.519,104823.0
2024-06-13 12:10:00,105.67,105.72,105.56,105.59,33129.0,103.519,103.568,103.4113,103.4406,33129.0
2024-06-13 12:20:00,105.6,105.66,105.59,105.63,21483.0,103.4504,103.5092,103.4406,103.4798,21483.0
2024-06-13 12:30:00,105.62,105.79,105.62,105.77,13422.0,103.47,103.6366,103.47,103.617,13422.0
2024-06-13 12:40:00,105.78,105.85,105.76,105.84,21021.0,103.6268,103.6954,103.6072,103.6856,21021.0
2024-06-13 12:50:00,105.84,105.99,105.82,105.9,24582.0,103.6856,103.8325,103.666,103.7443,24582.0
2024-06-13 13:00:00,105.86,106.13,105.86,106.1,39033.0,103.7052,103.9697,103.7052,103.9403,39033.0
2024-06-13 13:10:00,106.09,106.13,106.03,106.06,35441.0,103.9305,103.9697,103.8717,103.9011,35441.0
2024-06-13 13:20:00,106.1,106.11,106.04,106.05,22000.0,103.9403,103.9501,103.8815,103.8913,22000.0
2024-06-13 13:30:00,106.05,106.07,105.95,106.02,42064.0,103.8913,103.9109,103.7933,103.8619,42064.0
2024-06-13 13:40:00,106.02,106.11,106.02,106.06,10395.0,103.8619,103.9501,103.8619,103.9011,10395.0
2024-06-13 13:50:00,106.07,106.09,105.99,106.02,24406.0,103.9109,103.9305,103.8325,103.8619,24406.0
2024-06-13 14:00:00,106.01,106.06,105.9,106.06,22337.0,103.8521,103.9011,103.7443,103.9011,22337.0
2024-06-13 14:10:00,106.06,106.09,106.02,106.05,17082.0,103.9011,103.9305,103.8619,103.8913,17082.0
2024-06-13 14:20:00,106.06,106.13,106.04,106.13,23154.0,103.9011,103.9697,103.8815,103.9697,23154.0
2024-06-13 14:30:00,106.14,106.17,106.06,106.08,29062.0,103.9795,104.0088,103.9011,103.9207,29062.0
2024-06-13 14:40:00,106.09,106.19,106.09,106.13,19993.0,103.9305,104.0284,103.9305,103.9697,19993.0
2024-06-13 14:50:00,106.13,106.22,106.11,106.18,22619.0,103.9697,104.0578,103.9501,104.0186,22619.0
2024-06-13 15:00:00,106.17,106.27,106.16,106.27,90832.0,104.0088,104.1068,103.999,104.1068,90832.0
2024-06-13 15:10:00,106.26,106.26,106.09,106.17,180466.0,104.097,104.097,103.9305,104.0088,180466.0
2024-06-13 15:20:00,106.18,106.26,106.17,106.18,35632.0,104.0186,104.097,104.0088,104.0186,35632.0
2024-06-13 15:30:00,106.17,106.28,106.09,106.27,60078.0,104.0088,104.1166,103.9305,104.1068,60078.0
2024-06-13 15:40:00,106.27,106.3,106.21,106.28,38821.0,104.1068,104.1362,104.048,104.1166,38821.0
2024-06-13 15:50:00,106.27,106.36,106.21,106.26,84142.0,104.1068,104.195,104.048,104.097,84142.0
2024-06-14 09:30:00,104.98,105.18,104.82,105.17,153814.0,102.8431,103.039,102.6863,103.0292,153814.0
2024-06-14 09:40:00,105.18,105.25,104.89,104.91,95928.0,103.039,103.1076,102.7549,102.7745,95928.0
2024-06-14 09:50:00,104.88,104.94,104.84,104.85,52326.0,102.7451,102.8039,102.7059,102.7157,52326.0
2024-06-14 10:00:00,104.83,104.84,104.28,104.3,63692.0,102.6961,102.7059,102.1573,102.1769,63692.0
2024-06-14 10:10:00,104.29,104.38,104.14,104.28,56678.0,102.1671,102.2553,102.0202,102.1573,56678.0
2024-06-14 10:20:00,104.26,104.39,104.22,104.39,35670.0,102.1377,102.2651,102.0985,102.2651,35670.0
2024-06-14 10:30:00,104.4,104.4,104.14,104.18,46948.0,102.2749,102.2749,102.0202,102.0593,46948.0
2024-06-14 10:40:00,104.17,104.3,104.12,104.28,38709.0,102.0496,102.1769,102.0006,102.1573,38709.0
2024-06-14 10:50:00,104.28,104.49,104.28,104.46,35890.0,102.1573,102.363,102.1573,102.3337,35890.0
2024-06-14 11:00:00,104.45,104.55,104.39,104.41,40085.0,102.3239,102.4218,102.2651,102.2847,40085.0
2024-06-14 11:10:00,104.42,104.53,104.39,104.49,17618.0,102.2945,102.4022,102.2651,102.363,17618.0
2024-06-14 11:20:00,104.48,104.62,104.45,104.57,30172.0,102.3532,102.4904,102.3239,102.4414,30172.0
2024-06-14 11:30:00,104.58,104.68,104.48,104.49,58665.0,102.4512,102.5492,102.3532,102.363,58665.0
2024-06-14 11:40:00,104.48,104.49,104.3,104.33,79580.0,102.3532,102.363,102.1769,102.2063,79580.0
2024-06-14 11:50:00,104.34,104.47,104.3,104.47,137443.0,102.2161,102.3434,102.1769,102.3434,137443.0
2024-06-14 12:00:00,104.47,104.47,104.36,104.45,27113.0,102.3434,102.3434,102.2357,102.3239,27113.0
2024-06-14 12:10:00,104.46,104.55,104.38,104.38,38600.0,102.3337,102.4218,102.2553,102.2553,38600.0
2024-06-14 12:20:00,104.39,104.43,104.31,104.32,55780.0,102.2651,102.3043,102.1867,102.1965,55780.0
2024-06-14 12:30:00,104.32,104.46,104.28,104.45,41066.0,102.1965,102.3337,102.1573,102.3239,41066.0
2024-06-14 12:40:00,104.45,104.52,104.43,104.48,23865.0,102.3239,102.3924,102.3043,102.3532,23865.0
2024-06-14 12:50:00,104.49,104.55,104.45,104.52,20814.0,102.363,102.4218,102.3239,102.3924,20814.0
2024-06-14 13:00:00,104.53,104.64,104.52,104.64,28271.0,102.4022,102.51,102.3924,102.51,28271.0
2024-06-14 13:10:00,104.64,104.74,104.63,104.69,25175.0,102.51,102.608,102.5002,102.559,25175.0
2024-06-14 13:20:00,104.69,104.73,104.55,104.61,30668.0,102.559,102.5982,102.4218,102.4806,30668.0
2024-06-14 13:30:00,104.62,104.65,104.56,104.58,30533.0,102.4904,102.5198,102.4316,102.4512,30533.0
2024-06-14 13:40:00,104.58,104.59,104.45,104.45,25021.0,102.4512,102.461,102.3239,102.3239,25021.0
2024-06-14 13:50:00,104.46,104.49,104.37,104.41,253525.0,102.3337,102.363,102.2455,102.2847,253525.0
2024-06-14 14:00:00,104.41,104.51,104.33,104.41,44165.0,102.2847,102.3826,102.2063,102.2847,44165.0
2024-06-14 14:10:00,104.43,104.53,104.37,104.52,37289.0,102.3043,102.4022,102.2455,102.3924,37289.0
2024-06-14 14:20:00,104.53,104.58,104.49,104.54,37241.0,102.4022,102.4512,102.363,102.412,37241.0
2024-06-14 14:30:00,104.52,104.53,104.44,104.48,35987.0,102.3924,102.4022,102.3141,102.3532,35987.0
2024-06-14 14:40:00,104.48,104.52,104.42,104.52,42020.0,102.3532,102.3924,102.2945,102.3924,42020.0
2024-06-14 14:50:00,104.51,104.6,104.49,104.58,57792.0,102.3826,102.4708,102.363,102.4512,57792.0
2024-06-14 15:00:00,104.58,104.63,104.54,104.57,43525.0,102.4512,102.5002,102.412,102.4414,43525.0
2024-06-14 15:10:00,104.56,104.57,104.49,104.54,48316.0,102.4316,102.4414,102.363,102.412,48316.0
2024-06-14 15:20:00,104.54,104.61,104.5,104.58,57200.0,102.412,102.4806,102.3728,102.4512,57200.0
2024-06-14 15:30:00,104.58,104.58,104.49,104.53,50773.0,102.4512,102.4512,102.363,102.4022,50773.0
2024-06-14 15:40:00,104.53,104.54,104.44,104.49,73313.0,102.4022,102.412,102.3141,102.363,73313.0
2024-06-14 15:50:00,104.49,104.68,104.46,104.66,116776.0,102.363,102.5492,102.3337,102.5296,116776.0
2024-06-17 09:30:00,104.29,104.62,104.17,104.31,158180.0,102.1671,102.4904,102.0496,102.1867,158180.0
2024-06-17 09:40:00,104.25,104.46,104.18,104.39,51585.0,102.1279,102.3337,102.0593,102.2651,51585.0
2024-06-17 09:50:00,104.4,104.55,104.4,104.41,67579.0,102.2749,102.4218,102.2749,102.2847,67579.0
2024-06-17 10:00:00,104.39,104.41,104.26,104.31,44038.0,102.2651,102.2847,102.1377,102.1867,44038.0
2024-06-17 10:10:00,104.33,104.33,104.14,104.31,68815.0,102.2063,102.2063,102.0202,102.1867,68815.0
2024-06-17 10:20:00,104.31,104.31,104.01,104.03,39904.0,102.1867,102.1867,101.8928,101.9124,39904.0
2024-06-17 10:30:00,104.03,104.05,103.96,104.0,134858.0,101.9124,101.932,101.8438,101.883,134858.0
2024-06-17 10:40:00,103.99,104.0,103.93,103.98,82121.0,101.8732,101.883,101.8144,101.8634,82121.0
2024-06-17 10:50:00,103.98,104.03,103.92,104.02,27632.0,101.8634,101.9124,101.8046,101.9026,27632.0
2024-06-17 11:00:00,104.05,104.15,104.04,104.09,28357.0,101.932,102.03,101.9222,101.9712,28357.0
2024-06-17 11:10:00,104.11,104.27,104.11,104.24,49741.0,101.9908,102.1475,101.9908,102.1181,49741.0
2024-06-17 11:20:00,104.26,104.34,104.23,104.33,45490.0,102.1377,102.2161,102.1083,102.2063,45490.0
2024-06-17 11:30:00,104.33,104.33,104.19,104.2,158055.0,102.2063,102.2063,102.0691,102.0789,158055.0
2024-06-17 11:40:00,104.2,104.22,104.15,104.2,43257.0,102.0789,102.0985,102.03,102.0789,43257.0
2024-06-17 11:50:00,104.2,104.34,104.2,104.28,63904.0,102.0789,102.2161,102.0789,102.1573,63904.0
2024-06-17 12:00:00,104.28,104.44,104.28,104.42,20242.0,102.1573,102.3141,102.1573,102.2945,20242.0
2024-06-17 12:10:00,104.41,104.56,104.41,104.56,36626.0,102.2847,102.4316,102.2847,102.4316,36626.0
2024-06-17 12:20:00,104.56,104.82,104.53,104.81,21605.0,102.4316,102.6863,102.4022,102.6765,21605.0
2024-06-17 12:30:00,104.81,104.88,104.75,104.82,70677.0,102.6765,102.7451,102.6177,102.6863,70677.0
2024-06-17 12:40:00,104.82,104.83,104.72,104.8,22631.0,102.6863,102.6961,102.5884,102.6667,22631.0
2024-06-17 12:50:00,104.79,104.89,104.77,104.86,33726.0,102.6569,102.7549,102.6373,102.7255,33726.0
2024-06-17 13:00:00,104.84,105.0,104.84,104.98,26042.0,102.7059,102.8627,102.7059,102.8431,26042.0
2024-06-17 13:10:00,104.97,105.05,104.96,105.05,36711.0,102.8333,102.9116,102.8235,102.9116,36711.0
2024-06-17 13:20:00,105.06,105.12,104.98,105.0,30162.0,102.9214,102.9802,102.8431,102.8627,30162.0
2024-06-17 13:30:00,104.99,105.2,104.99,105.19,34033.0,102.8529,103.0586,102.8529,103.0488,34033.0
2024-06-17 13:40:00,105.19,105.22,105.13,105.19,43531.0,103.0488,103.0782,102.99,103.0488,43531.0
2024-06-17 13:50:00,105.18,105.37,105.18,105.27,45422.0,103.039,103.2251,103.039,103.1272,45422.0
2024-06-17 14:00:00,105.27,105.63,105.27,105.62,47876.0,103.1272,103.4798,103.1272,103.47,47876.0
2024-06-17 14:10:00,105.62,105.71,105.49,105.49,48878.0,103.47,103.5582,103.3427,103.3427,48878.0
2024-06-17 14:20:00,105.5,105.56,105.44,105.48,73434.0,103.3525,103.4113,103.2937,103.3329,73434.0
2024-06-17 14:30:00,105.48,105.52,105.4,105.45,20120.0,103.3329,103.3721,103.2545,103.3035,20120.0
2024-06-17 14:40:00,105.44,105.48,105.35,105.41,68280.0,103.2937,103.3329,103.2055,103.2643,68280.0
2024-06-17 14:50:00,105.41,105.46,105.38,105.42,33795.0,103.2643,103.3133,103.2349,103.2741,33795.0
2024-06-17 15:00:00,105.42,105.45,105.34,105.37,54666.0,103.2741,103.3035,103.1957,103.2251,54666.0
2024-06-17 15:10:00,105.37,105.49,105.36,105.46,38907.0,103.2251,103.3427,103.2153,103.3133,38907.0
2024-06-17 15:20:00,105.46,105.54,105.43,105.53,32285.0,103.3133,103.3917,103.2839,103.3819,32285.0
2024-06-17 15:30:00,105.53,105.61,105.49,105.51,57105.0,103.3819,103.4602,103.3427,103.3623,57105.0
2024-06-17 15:40:00,105.51,105.59,105.44,105.46,49743.0,103.3623,103.4406,103.2937,103.3133,49743.0
2024-06-17 15:50:00,105.46,105.68,105.4,105.66,159295.0,103.3133,103.5288,103.2545,103.5092,159295.0
2024-06-18 09:30:00,105.53,105.94,105.46,105.94,134922.0,103.3819,103.7835,103.3133,103.7835,134922.0
2024-06-18 09:40:00,105.92,106.11,105.66,105.72,67286.0,103.7639,103.9501,103.5092,103.568,67286.0
2024-06-18 09:50:00,105.73,105.84,105.52,105.56,125713.0,103.5778,103.6856,103.3721,103.4113,125713.0
2024-06-18 10:00:00,105.55,105.59,105.39,105.48,36182.0,103.4015,103.4406,103.2447,103.3329,36182.0
2024-06-18 10:10:00,105.46,105.54,105.43,105.54,23857.0,103.3133,103.3917,103.2839,103.3917,23857.0
2024-06-18 10:20:00,105.53,105.73,105.51,105.68,41994.0,103.3819,103.5778,103.3623,103.5288,41994.0
2024-06-18 10:30:00,105.68,105.81,105.66,105.69,46229.0,103.5288,103.6562,103.5092,103.5386,46229.0
2024-06-18 10:40:00,105.69,105.71,105.59,105.69,31103.0,103.5386,103.5582,103.4406,103.5386,31103.0
2024-06-18 10:50:00,105.7,105.7,105.48,105.54,43269.0,103.5484,103.5484,103.3329,103.3917,43269.0
2024-06-18 11:00:00,105.54,105.66,105.5,105.66,106770.0,103.3917,103.5092,103.3525,103.5092,106770.0
2024-06-18 11:10:00,105.63,105.79,105.63,105.79,56627.0,103.4798,103.6366,103.4798,103.6366,56627.0
2024-06-18 11:20:00,105.81,105.83,105.65,105.66,65684.0,103.6562,103.6758,103.4994,103.5092,65684.0
2024-06-18 11:30:00,105.66,105.77,105.64,105.77,60513.0,103.5092,103.617,103.4896,103.617,60513.0
2024-06-18 11:40:00,105.76,105.86,105.75,105.86,51352.0,103.6072,103.7052,103.5974,103.7052,51352.0
2024-06-18 11:50:00,105.87,105.94,105.84,105.9,47869.0,103.7149,103.7835,103.6856,103.7443,47869.0
2024-06-18 12:00:00,105.9,106.01,105.88,105.99,33908.0,103.7443,103.8521,103.7247,103.8325,33908.0
2024-06-18 12:10:00,105.99,106.06,105.96,106.01,37811.0,103.8325,103.9011,103.8031,103.8521,37811.0
2024-06-18 12:20:00,106.03,106.09,106.0,106.01,46323.0,103.8717,103.9305,103.8423,103.8521,46323.0
2024-06-18 12:30:00,106.01,106.01,105.93,105.98,81768.0,103.8521,103.8521,103.7737,103.8227,81768.0
2024-06-18 12:40:00,105.99,106.06,105.93,105.94,16561.0,103.8325,103.9011,103.7737,103.7835,16561.0
2024-06-18 12:50:00,105.94,105.97,105.84,105.85,38361.0,103.7835,103.8129,103.6856,103.6954,38361.0
2024-06-18 13:00:00,105.85,105.91,105.8,105.84,44231.0,103.6954,103.7541,103.6464,103.6856,44231.0
2024-06-18 13:10:00,105.82,105.86,105.76,105.8,75876.0,103.666,103.7052,103.6072,103.6464,75876.0
2024-06-18 13:20:00,105.82,105.86,105.76,105.81,23997.0,103.666,103.7052,103.6072,103.6562,23997.0
2024-06-18 13:30:00,105.8,105.9,105.75,105.89,21135.0,103.6464,103.7443,103.5974,103.7345,21135.0
2024-06-18 13:40:00,105.89,105.94,105.88,105.91,17255.0,103.7345,103.7835,103.7247,103.7541,17255.0
2024-06-18 13:50:00,105.92,105.93,105.88,105.91,19928.0,103.7639,103.7737,103.7247,103.7541,19928.0
2024-06-18 14:00:00,105.9,105.92,105.71,105.92,43209.0,103.7443,103.7639,103.5582,103.7639,43209.0
2024-06-18 14:10:00,105.92,105.97,105.84,105.85,50725.0,103.7639,103.8129,103.6856,103.6954,50725.0
2024-06-18 14:20:00,105.85,105.93,105.81,105.89,52096.0,103.6954,103.7737,103.6562,103.7345,52096.0
2024-06-18 14:30:00,105.89,105.93,105.86,105.86,50204.0,103.7345,103.7737,103.7052,103.7052,50204.0
2024-06-18 14:40:00,105.87,105.93,105.85,105.91,41816.0,103.7149,103.7737,103.6954,103.7541,41816.0
2024-06-18 14:50:00,105.89,105.89,105.81,105.85,37998.0,103.7345,103.7345,103.6562,103.6954,37998.0
2024-06-18 15:00:00,105.84,105.84,105.69,105.71,44032.0,103.6856,103.6856,103.5386,103.5582,44032.0
2024-06-18 15:10:00,105.72,105.72,105.66,105.68,41556.0,103.568,103.568,103.5092,103.5288,41556.0
2024-06-18 15:20:00,105.69,105.75,105.67,105.7,67516.0,103.5386,103.5974,103.519,103.5484,67516.0
2024-06-18 15:30:00,105.69,105.74,105.67,105.7,73666.0,103.5386,103.5876,103.519,103.5484,73666.0
2024-06-18 15:40:00,105.7,105.72,105.63,105.65,49007.0,103.5484,103.568,103.4798,103.4994,49007.0
2024-06-18 15:50:00,105.64,105.76,105.62,105.7,144163.0,103.4896,103.6072,103.47,103.5484,144163.0
2024-06-20 09:30:00,105.26,105.54,104.98,105.5,140928.0,103.1174,103.3917,102.8431,103.3525,140928.0
2024-06-20 09:40:00,105.49,106.01,105.49,105.99,36976.0,103.3427,103.8521,103.3427,103.8325,36976.0
2024-06-20 09:50:00,105.99,106.1,105.85,105.88,40590.0,103.8325,103.9403,103.6954,103.7247,40590.0
2024-06-20 10:00:00,105.9,106.0,105.79,105.79,55849.0,103.7443,103.8423,103.6366,103.6366,55849.0
2024-06-20 10:10:00,105.81,105.99,105.7,105.92,41100.0,103.6562,103.8325,103.5484,103.7639,41100.0
2024-06-20 10:20:00,105.93,106.07,105.88,106.02,22979.0,103.7737,103.9109,103.7247,103.8619,22979.0
2024-06-20 10:30:00,106.01,106.07,105.77,105.81,59687.0,103.8521,103.9109,103.617,103.6562,59687.0
2024-06-20 10:40:00,105.81,105.81,105.61,105.73,27890.0,103.6562,103.6562,103.4602,103.5778,27890.0
2024-06-20 10:50:00,105.72,105.81,105.71,105.8,34638.0,103.568,103.6562,103.5582,103.6464,34638.0
2024-06-20 11:00:00,105.82,105.9,105.79,105.87,38048.0,103.666,103.7443,103.6366,103.7149,38048.0
2024-06-20 11:10:00,105.85,105.94,105.82,105.82,42651.0,103.6954,103.7835,103.666,103.666,42651.0
2024-06-20 11:20:00,105.82,105.82,105.71,105.76,16487.0,103.666,103.666,103.5582,103.6072,16487.0
2024-06-20 11:30:00,105.75,105.82,105.72,105.73,17380.0,103.5974,103.666,103.568,103.5778,17380.0
2024-06-20 11:40:00,105.72,105.75,105.6,105.61,17184.0,103.568,103.5974,103.4504,103.4602,17184.0
2024-06-20 11:50:00,105.62,105.69,105.52,105.52,21755.0,103.47,103.5386,103.3721,103.3721,21755.0
2024-06-20 12:00:00,105.5,105.59,105.47,105.58,36478.0,103.3525,103.4406,103.3231,103.4309,36478.0
2024-06-20 12:10:00,105.59,105.68,105.55,105.66,45715.0,103.4406,103.5288,103.4015,103.5092,45715.0
2024-06-20 12:20:00,105.67,105.7,105.48,105.48,53294.0,103.519,103.5484,103.3329,103.3329,53294.0
2024-06-20 12:30:00,105.48,105.48,105.33,105.39,21327.0,103.3329,103.3329,103.1859,103.2447,21327.0
2024-06-20 12:40:00,105.38,105.48,105.38,105.45,67072.0,103.2349,103.3329,103.2349,103.3035,67072.0
2024-06-20 12:50:00,105.45,105.53,105.45,105.48,45470.0,103.3035,103.3819,103.3035,103.3329,45470.0
2024-06-20 13:00:00,105.48,105.49,105.27,105.28,80354.0,103.3329,103.3427,103.1272,103.137,80354.0
2024-06-20 13:10:00,105.29,105.39,105.29,105.31,66424.0,103.1468,103.2447,103.1468,103.1663,66424.0
2024-06-20 13:20:00,105.31,105.35,105.23,105.27,39510.0,103.1663,103.2055,103.088,103.1272,39510.0
2024-06-20 13:30:00,105.28,105.31,105.1,105.19,39589.0,103.137,103.1663,102.9606,103.0488,39589.0
2024-06-20 13:40:00,105.19,105.36,105.19,105.34,58668.0,103.0488,103.2153,103.0488,103.1957,58668.0
2024-06-20 13:50:00,105.35,105.5,105.34,105.45,37597.0,103.2055,103.3525,103.1957,103.3035,37597.0
2024-06-20 14:00:00,105.46,105.57,105.46,105.52,51823.0,103.3133,103.4211,103.3133,103.3721,51823.0
2024-06-20 14:10:00,105.52,105.54,105.47,105.52,63911.0,103.3721,103.3917,103.3231,103.3721,63911.0
2024-06-20 14:20:00,105.51,105.61,105.43,105.61,74540.0,103.3623,103.4602,103.2839,103.4602,74540.0
2024-06-20 14:30:00,105.6,105.64,105.42,105.45,67473.0,103.4504,103.4896,103.2741,103.3035,67473.0
2024-06-20 14:40:00,105.45,105.51,105.41,105.49,66389.0,103.3035,103.3623,103.2643,103.3427,66389.0
2024-06-20 14:50:00,105.49,105.53,105.37,105.38,60152.0,103.3427,103.3819,103.2251,103.2349,60152.0
2024-06-20 15:00:00,105.37,105.4,105.19,105.34,63374.0,103.2251,103.2545,103.0488,103.1957,63374.0
2024-06-20 15:10:00,105.34,105.37,105.29,105.31,61168.0,103.1957,103.2251,103.1468,103.1663,61168.0
2024-06-20 15:20:00,105.31,105.38,105.2,105.37,79550.0,103.1663,103.2349,103.0586,103.2251,79550.0
2024-06-20 15:30:00,105.37,105.38,105.22,105.31,121811.0,103.2251,103.2349,103.0782,103.1663,121811.0
2024-06-20 15:40:00,105.31,105.31,105.17,105.19,102150.0,103.1663,103.1663,103.0292,103.0488,102150.0
2024-06-20 15:50:00,105.19,105.39,105.16,105.32,202489.0,103.0488,103.2447,103.0194,103.1761,202489.0
2024-06-21 09:30:00,105.28,105.42,104.99,105.12,132483.0,103.137,103.2741,102.8529,102.9802,132483.0
2024-06-21 09:40:00,105.02,105.06,104.65,105.05,49198.0,102.8823,102.9214,102.5198,102.9116,49198.0
2024-06-21 09:50:00,105.07,105.15,104.94,105.03,26203.0,102.9312,103.0096,102.8039,102.892,26203.0
2024-06-21 10:00:00,105.03,105.15,104.95,105.07,71095.0,102.892,103.0096,102.8137,102.9312,71095.0
2024-06-21 10:10:00,105.07,105.14,105.0,105.14,26501.0,102.9312,102.9998,102.8627,102.9998,26501.0
2024-06-21 10:20:00,105.14,105.31,105.13,105.29,25082.0,102.9998,103.1663,102.99,103.1468,25082.0
2024-06-21 10:30:00,105.27,105.28,105.12,105.12,26307.0,103.1272,103.137,102.9802,102.9802,26307.0
2024-06-21 10:40:00,105.12,105.4,105.11,105.4,48315.0,102.9802,103.2545,102.9704,103.2545,48315.0
2024-06-21 10:50:00,105.39,105.41,105.24,105.24,20241.0,103.2447,103.2643,103.0978,103.0978,20241.0
2024-06-21 11:00:00,105.23,105.32,105.22,105.23,22480.0,103.088,103.1761,103.0782,103.088,22480.0
2024-06-21 11:10:00,105.22,105.26,105.18,105.26,21454.0,103.0782,103.1174,103.039,103.1174,21454.0
2024-06-21 11:20:00,105.24,105.25,105.12,105.22,38216.0,103.0978,103.1076,102.9802,103.0782,38216.0
2024-06-21 11:30:00,105.2,105.26,105.13,105.14,28652.0,103.0586,103.1174,102.99,102.9998,28652.0
2024-06-21 11:40:00,105.11,105.13,105.01,105.1,47845.0,102.9704,102.99,102.8725,102.9606,47845.0
2024-06-21 11:50:00,105.14,105.24,105.13,105.23,31107.0,102.9998,103.0978,102.99,103.088,31107.0
2024-06-21 12:00:00,105.24,105.28,105.14,105.16,33990.0,103.0978,103.137,102.9998,103.0194,33990.0
2024-06-21 12:10:00,105.16,105.2,105.15,105.17,18697.0,103.0194,103.0586,103.0096,103.0292,18697.0
2024-06-21 12:20:00,105.17,105.23,105.16,105.2,17407.0,103.0292,103.088,103.0194,103.0586,17407.0
2024-06-21 12:30:00,105.21,105.3,105.19,105.28,25389.0,103.0684,103.1566,103.0488,103.137,25389.0
2024-06-21 12:40:00,105.27,105.29,105.22,105.22,46981.0,103.1272,103.1468,103.0782,103.0782,46981.0
2024-06-21 12:50:00,105.24,105.35,105.21,105.32,15931.0,103.0978,103.2055,103.0684,103.1761,15931.0
2024-06-21 13:00:00,105.32,105.41,105.29,105.38,22956.0,103.1761,103.2643,103.1468,103.2349,22956.0
2024-06-21 13:10:00,105.37,105.37,105.3,105.31,46096.0,103.2251,103.2251,103.1566,103.1663,46096.0
2024-06-21 13:20:00,105.29,105.3,105.19,105.2,51671.0,103.1468,103.1566,103.0488,103.0586,51671.0
2024-06-21 13:30:00,105.19,105.23,105.16,105.22,27956.0,103.0488,103.088,103.0194,103.0782,27956.0
2024-06-21 13:40:00,105.21,105.31,105.19,105.31,14900.0,103.0684,103.1663,103.0488,103.1663,14900.0
2024-06-21 13:50:00,105.3,105.38,105.29,105.3,35437.0,103.1566,103.2349,103.1468,103.1566,35437.0
2024-06-21 14:00:00,105.29,105.29,105.17,105.24,2019726.0,103.1468,103.1468,103.0292,103.0978,2019726.0
2024-06-21 14:10:00,105.24,105.32,105.23,105.29,49953.0,103.0978,103.1761,103.088,103.1468,49953.0
2024-06-21 14:20:00,105.3,105.39,105.28,105.38,33849.0,103.1566,103.2447,103.137,103.2349,33849.0
2024-06-21 14:30:00,105.37,105.38,105.09,105.09,35058.0,103.2251,103.2349,102.9508,102.9508,35058.0
2024-06-21 14:40:00,105.08,105.09,104.96,105.06,39255.0,102.941,102.9508,102.8235,102.9214,39255.0
2024-06-21 14:50:00,105.06,105.14,105.04,105.11,27767.0,102.9214,102.9998,102.9018,102.9704,27767.0
2024-06-21 15:00:00,105.12,105.22,105.1,105.17,87497.0,102.9802,103.0782,102.9606,103.0292,87497.0
2024-06-21 15:10:00,105.17,105.22,105.15,105.18,45867.0,103.0292,103.0782,103.0096,103.039,45867.0
2024-06-21 15:20:00,105.19,105.23,105.14,105.2,86947.0,103.0488,103.088,102.9998,103.0586,86947.0
2024-06-21 15:30:00,105.2,105.28,105.17,105.26,69925.0,103.0586,103.137,103.0292,103.1174,69925.0
2024-06-21 15:40:00,105.26,105.28,105.2,105.22,91335.0,103.1174,103.137,103.0586,103.0782,91335.0
2024-06-21 15:50:00,105.23,105.48,105.22,105.43,381514.0,103.088,103.3329,103.0782,103.2839,381514.0
2024-06-24 09:30:00,105.65,106.0,105.6,105.96,137728.0,103.4994,103.8423,103.4504,103.8031,137728.0
2024-06-24 09:40:00,105.97,106.26,105.77,106.26,48210.0,103.8129,104.097,103.617,104.097,48210.0
2024-06-24 09:50:00,106.26,106.61,106.26,106.53,45124.0,104.097,104.4399,104.097,104.3615,45124.0
2024-06-24 10:00:00,106.52,106.56,106.3,106.46,54976.0,104.3517,104.3909,104.1362,104.2929,54976.0
2024-06-24 10:10:00,106.46,106.53,106.35,106.41,71717.0,104.2929,104.3615,104.1852,104.244,71717.0
2024-06-24 10:20:00,106.44,106.54,106.21,106.21,24854.0,104.2733,104.3713,104.048,104.048,24854.0
2024-06-24 10:30:00,106.25,106.59,106.25,106.58,31279.0,104.0872,104.4203,104.0872,104.4105,31279.0
2024-06-24 10:40:00,106.57,106.72,106.49,106.64,47253.0,104.4007,104.5476,104.3223,104.4693,47253.0
2024-06-24 10:50:00,106.62,106.74,106.55,106.74,25564.0,104.4497,104.5672,104.3811,104.5672,25564.0
2024-06-24 11:00:00,106.73,106.75,106.69,106.72,15373.0,104.5574,104.577,104.5183,104.5476,15373.0
2024-06-24 11:10:00,106.7,106.85,106.69,106.84,388287.0,104.5281,104.675,104.5183,104.6652,388287.0
2024-06-24 11:20:00,106.81,106.88,106.75,106.87,49152.0,104.6358,104.7044,104.577,104.6946,49152.0
2024-06-24 11:30:00,106.85,106.93,106.73,106.74,29964.0,104.675,104.7534,104.5574,104.5672,29964.0
2024-06-24 11:40:00,106.75,106.75,106.52,106.54,25634.0,104.577,104.577,104.3517,104.3713,25634.0
2024-06-24 11:50:00,106.53,106.65,106.51,106.62,25585.0,104.3615,104.4791,104.3419,104.4497,25585.0
2024-06-24 12:00:00,106.59,106.63,106.54,106.56,32345.0,104.4203,104.4595,104.3713,104.3909,32345.0
2024-06-24 12:10:00,106.54,106.6,106.5,106.58,122477.0,104.3713,104.4301,104.3321,104.4105,122477.0
2024-06-24 12:20:00,106.59,106.62,106.57,106.62,90561.0,104.4203,104.4497,104.4007,104.4497,90561.0
2024-06-24 12:30:00,106.62,106.64,106.54,106.55,101583.0,104.4497,104.4693,104.3713,104.3811,101583.0
2024-06-24 12:40:00,106.55,106.57,106.46,106.5,102160.0,104.3811,104.4007,104.2929,104.3321,102160.0
2024-06-24 12:50:00,106.5,106.5,106.35,106.41,118124.0,104.3321,104.3321,104.1852,104.244,118124.0
2024-06-24 13:00:00,106.4,106.44,106.26,106.31,114142.0,104.2342,104.2733,104.097,104.146,114142.0
2024-06-24 13:10:00,106.3,106.34,106.25,106.26,45740.0,104.1362,104.1754,104.0872,104.097,45740.0
2024-06-24 13:20:00,106.25,106.29,106.21,106.26,73392.0,104.0872,104.1264,104.048,104.097,73392.0
2024-06-24 13:30:00,106.25,106.33,106.13,106.31,132399.0,104.0872,104.1656,103.9697,104.146,132399.0
2024-06-24 13:40:00,106.31,106.33,106.18,106.2,74724.0,104.146,104.1656,104.0186,104.0382,74724.0
2024-06-24 13:50:00,106.2,106.28,106.16,106.22,89770.0,104.0382,104.1166,103.999,104.0578,89770.0
2024-06-24 14:00:00,106.22,106.25,106.18,106.25,95116.0,104.0578,104.0872,104.0186,104.0872,95116.0
2024-06-24 14:10:00,106.24,106.33,106.22,106.31,113348.0,104.0774,104.1656,104.0578,104.146,113348.0
2024-06-24 14:20:00,106.33,106.46,106.32,106.46,29665.0,104.1656,104.2929,104.1558,104.2929,29665.0
2024-06-24 14:30:00,106.44,106.58,106.44,106.57,44575.0,104.2733,104.4105,104.2733,104.4007,44575.0
2024-06-24 14:40:00,106.57,106.64,106.54,106.62,28733.0,104.4007,104.4693,104.3713,104.4497,28733.0
2024-06-24 14:50:00,106.63,106.7,106.61,106.63,38878.0,104.4595,104.5281,104.4399,104.4595,38878.0
2024-06-24 15:00:00,106.61,106.7,106.58,106.62,38897.0,104.4399,104.5281,104.4105,104.4497,38897.0
2024-06-24 15:10:00,106.61,106.64,106.56,106.58,37253.0,104.4399,104.4693,104.3909,104.4105,37253.0
2024-06-24 15:20:00,106.58,106.58,106.49,106.51,27821.0,104.4105,104.4105,104.3223,104.3419,27821.0
2024-06-24 15:30:00,106.5,106.53,106.44,106.47,71821.0,104.3321,104.3615,104.2733,104.3027,71821.0
2024-06-24 15:40:00,106.48,106.5,106.37,106.38,75282.0,104.3125,104.3321,104.2048,104.2146,75282.0
2024-06-24 15:50:00,106.38,106.43,106.15,106.15,160502.0,104.2146,104.2635,103.9892,103.9892,160502.0
2024-06-25 09:30:00,105.88,105.89,105.29,105.64,133782.0,103.7247,103.7345,103.1468,103.4896,133782.0
2024-06-25 09:40:00,105.65,105.69,105.39,105.5,28733.0,103.4994,103.5386,103.2447,103.3525,28733.0
2024-06-25 09:50:00,105.48,105.56,105.23,105.23,129101.0,103.3329,103.4113,103.088,103.088,129101.0
2024-06-25 10:00:00,105.22,105.54,105.18,105.44,62964.0,103.0782,103.3917,103.039,103.2937,62964.0
2024-06-25 10:10:00,105.44,105.63,105.44,105.56,23798.0,103.2937,103.4798,103.2937,103.4113,23798.0
2024-06-25 10:20:00,105.6,105.68,105.49,105.54,22824.0,103.4504,103.5288,103.3427,103.3917,22824.0
2024-06-25 10:30:00,105.55,105.58,105.37,105.42,31094.0,103.4015,103.4309,103.2251,103.2741,31094.0
2024-06-25 10:40:00,105.43,105.45,105.22,105.27,27241.0,103.2839,103.3035,103.0782,103.1272,27241.0
2024-06-25 10:50:00,105.25,105.38,105.23,105.37,20676.0,103.1076,103.2349,103.088,103.2251,20676.0
2024-06-25 11:00:00,105.36,105.36,105.21,105.27,22368.0,103.2153,103.2153,103.0684,103.1272,22368.0
2024-06-25 11:10:00,105.27,105.35,105.2,105.22,21571.0,103.1272,103.2055,103.0586,103.0782,21571.0
2024-06-25 11:20:00,105.2,105.26,105.13,105.13,44366.0,103.0586,103.1174,102.99,102.99,44366.0
2024-06-25 11:30:00,105.13,105.18,105.09,105.1,44986.0,102.99,103.039,102.9508,102.9606,44986.0
2024-06-25 11:40:00,105.1,105.23,105.1,105.19,23958.0,102.9606,103.088,102.9606,103.0488,23958.0
2024-06-25 11:50:00,105.19,105.2,105.09,105.1,32719.0,103.0488,103.0586,102.9508,102.9606,32719.0
2024-06-25 12:00:00,105.1,105.1,105.0,105.09,21726.0,102.9606,102.9606,102.8627,102.9508,21726.0
2024-06-25 12:10:00,105.08,105.12,105.02,105.05,57207.0,102.941,102.9802,102.8823,102.9116,57207.0
2024-06-25 12:20:00,105.03,105.11,105.02,105.1,36735.0,102.892,102.9704,102.8823,102.9606,36735.0
2024-06-25 12:30:00,105.08,105.09,104.95,105.06,24081.0,102.941,102.9508,102.8137,102.9214,24081.0
2024-06-25 12:40:00,105.06,105.06,104.97,105.05,16021.0,102.9214,102.9214,102.8333,102.9116,16021.0
2024-06-25 12:50:00,105.06,105.08,105.02,105.07,35718.0,102.9214,102.941,102.8823,102.9312,35718.0
2024-06-25 13:00:00,105.06,105.13,105.03,105.11,21668.0,102.9214,102.99,102.892,102.9704,21668.0
2024-06-25 13:10:00,105.12,105.17,105.12,105.13,58864.0,102.9802,103.0292,102.9802,102.99,58864.0
2024-06-25 13:20:00,105.13,105.27,105.11,105.27,25948.0,102.99,103.1272,102.9704,103.1272,25948.0
2024-06-25 13:30:00,105.27,105.27,105.21,105.26,69231.0,103.1272,103.1272,103.0684,103.1174,69231.0
2024-06-25 13:40:00,105.27,105.34,105.27,105.3,68767.0,103.1272,103.1957,103.1272,103.1566,68767.0
2024-06-25 13:50:00,105.31,105.31,105.26,105.29,43043.0,103.1663,103.1663,103.1174,103.1468,43043.0
2024-06-25 14:00:00,105.28,105.28,105.23,105.25,18392.0,103.137,103.137,103.088,103.1076,18392.0
2024-06-25 14:10:00,105.26,105.36,105.26,105.33,23569.0,103.1174,103.2153,103.1174,103.1859,23569.0
2024-06-25 14:20:00,105.32,105.39,105.28,105.38,32342.0,103.1761,103.2447,103.137,103.2349,32342.0
2024-06-25 14:30:00,105.37,105.37,105.27,105.28,37088.0,103.2251,103.2251,103.1272,103.137,37088.0
2024-06-25 14:40:00,105.29,105.29,105.16,105.22,47240.0,103.1468,103.1468,103.0194,103.0782,47240.0
2024-06-25 14:50:00,105.22,105.25,105.2,105.25,35644.0,103.0782,103.1076,103.0586,103.1076,35644.0
2024-06-25 15:00:00,105.24,105.24,105.16,105.23,38952.0,103.0978,103.0978,103.0194,103.088,38952.0
2024-06-25 15:10:00,105.22,105.34,105.21,105.3,43346.0,103.0782,103.1957,103.0684,103.1566,43346.0
2024-06-25 15:20:00,105.3,105.4,105.3,105.38,28171.0,103.1566,103.2545,103.1566,103.2349,28171.0
2024-06-25 15:30:00,105.36,105.36,105.29,105.33,34577.0,103.2153,103.2153,103.1468,103.1859,34577.0
2024-06-25 15:40:00,105.34,105.35,105.28,105.34,43423.0,103.1957,103.2055,103.137,103.1957,43423.0
2024-06-25 15:50:00,105.3,105.38,105.22,105.3,102898.0,103.1566,103.2349,103.0782,103.1566,102898.0
2024-06-26 09:30:00,104.75,104.87,104.45,104.82,110685.0,102.6177,102.7353,102.3239,102.6863,110685.0
2024-06-26 09:40:00,104.86,104.93,104.74,104.81,22714.0,102.7255,102.7941,102.608,102.6765,22714.0
2024-06-26 09:50:00,104.84,105.0,104.83,104.98,41063.0,102.7059,102.8627,102.6961,102.8431,41063.0
2024-06-26 10:00:00,104.98,105.0,104.85,104.92,27562.0,102.8431,102.8627,102.7157,102.7843,27562.0
2024-06-26 10:10:00,104.93,105.1,104.92,105.01,25439.0,102.7941,102.9606,102.7843,102.8725,25439.0
2024-06-26 10:20:00,105.0,105.05,104.91,104.97,46903.0,102.8627,102.9116,102.7745,102.8333,46903.0
2024-06-26 10:30:00,104.96,104.99,104.81,104.82,38489.0,102.8235,102.8529,102.6765,102.6863,38489.0
2024-06-26 10:40:00,104.81,104.9,104.76,104.83,38753.0,102.6765,102.7647,102.6275,102.6961,38753.0
2024-06-26 10:50:00,104.86,105.05,104.85,105.03,43099.0,102.7255,102.9116,102.7157,102.892,43099.0
2024-06-26 11:00:00,105.05,105.06,104.9,104.9,29380.0,102.9116,102.9214,102.7647,102.7647,29380.0
2024-06-26 11:10:00,104.91,104.99,104.79,104.99,20394.0,102.7745,102.8529,102.6569,102.8529,20394.0
2024-06-26 11:20:00,104.99,105.06,104.99,105.01,14623.0,102.8529,102.9214,102.8529,102.8725,14623.0
2024-06-26 11:30:00,105.02,105.1,105.0,105.04,34373.0,102.8823,102.9606,102.8627,102.9018,34373.0
2024-06-26 11:40:00,105.04,105.29,105.02,105.29,55624.0,102.9018,103.1468,102.8823,103.1468,55624.0
2024-06-26 11:50:00,105.31,105.46,105.31,105.36,22251.0,103.1663,103.3133,103.1663,103.2153,22251.0
2024-06-26 12:00:00,105.36,105.36,105.27,105.28,38062.0,103.2153,103.2153,103.1272,103.137,38062.0
2024-06-26 12:10:00,105.28,105.28,105.14,105.24,49242.0,103.137,103.137,102.9998,103.0978,49242.0
2024-06-26 12:20:00,105.23,105.28,105.15,105.2,15581.0,103.088,103.137,103.0096,103.0586,15581.0
2024-06-26 12:30:00,105.2,105.2,105.1,105.1,16066.0,103.0586,103.0586,102.9606,102.9606,16066.0
2024-06-26 12:40:00,105.12,105.16,105.09,105.11,59098.0,102.9802,103.0194,102.9508,102.9704,59098.0
2024-06-26 12:50:00,105.12,105.18,105.11,105.14,17052.0,102.9802,103.039,102.9704,102.9998,17052.0
2024-06-26 13:00:00,105.13,105.14,105.04,105.1,10964.0,102.99,102.9998,102.9018,102.9606,10964.0
2024-06-26 13:10:00,105.09,105.17,105.03,105.03,18516.0,102.9508,103.0292,102.892,102.892,18516.0
2024-06-26 13:20:00,105.03,105.05,104.95,105.01,27786.0,102.892,102.9116,102.8137,102.8725,27786.0
2024-06-26 13:30:00,104.97,105.02,104.96,104.98,20643.0,102.8333,102.8823,102.8235,102.8431,20643.0
2024-06-26 13:40:00,104.98,104.98,104.92,104.94,32828.0,102.8431,102.8431,102.7843,102.8039,32828.0
2024-06-26 13:50:00,104.95,105.02,104.93,105.02,24171.0,102.8137,102.8823,102.7941,102.8823,24171.0
2024-06-26 14:00:00,105.0,105.0,104.93,104.98,32298.0,102.8627,102.8627,102.7941,102.8431,32298.0
2024-06-26 14:10:00,104.97,104.99,104.93,104.97,43547.0,102.8333,102.8529,102.7941,102.8333,43547.0
2024-06-26 14:20:00,104.97,105.04,104.96,105.01,49421.0,102.8333,102.9018,102.8235,102.8725,49421.0
2024-06-26 14:30:00,105.01,105.02,104.96,104.98,39755.0,102.8725,102.8823,102.8235,102.8431,39755.0
2024-06-26 14:40:00,104.98,105.16,104.98,105.14,49405.0,102.8431,103.0194,102.8431,102.9998,49405.0
2024-06-26 14:50:00,105.15,105.16,105.1,105.12,74580.0,103.0096,103.0194,102.9606,102.9802,74580.0
2024-06-26 15:00:00,105.12,105.12,105.06,105.1,33361.0,102.9802,102.9802,102.9214,102.9606,33361.0
2024-06-26 15:10:00,105.11,105.11,105.02,105.03,42776.0,102.9704,102.9704,102.8823,102.892,42776.0
2024-06-26 15:20:00,105.03,105.08,105.01,105.06,68950.0,102.892,102.941,102.8725,102.9214,68950.0
2024-06-26 15:30:00,105.07,105.12,105.05,105.12,45454.0,102.9312,102.9802,102.9116,102.9802,45454.0
2024-06-26 15:40:00,105.12,105.15,105.08,105.13,44378.0,102.9802,103.0096,102.941,102.99,44378.0
2024-06-26 15:50:00,105.13,105.35,105.12,105.29,80925.0,102.99,103.2055,102.9802,103.1468,80925.0
2024-06-27 09:30:00,105.33,105.41,105.04,105.13,128066.0,103.1859,103.2643,102.9018,102.99,128066.0
2024-06-27 09:40:00,105.14,105.58,105.1,105.44,95212.0,102.9998,103.4309,102.9606,103.2937,95212.0
2024-06-27 09:50:00,105.44,105.44,105.12,105.39,100091.0,103.2937,103.2937,102.9802,103.2447,100091.0
2024-06-27 10:00:00,105.39,105.57,105.26,105.35,71998.0,103.2447,103.4211,103.1174,103.2055,71998.0
2024-06-27 10:10:00,105.34,105.5,105.32,105.34,54142.0,103.1957,103.3525,103.1761,103.1957,54142.0
2024-06-27 10:20:00,105.34,105.38,105.26,105.32,52343.0,103.1957,103.2349,103.1174,103.1761,52343.0
2024-06-27 10:30:00,105.32,105.54,105.28,105.54,52409.0,103.1761,103.3917,103.137,103.3917,52409.0
2024-06-27 10:40:00,105.54,105.57,105.48,105.5,58106.0,103.3917,103.4211,103.3329,103.3525,58106.0
2024-06-27 10:50:00,105.5,105.5,105.3,105.36,47620.0,103.3525,103.3525,103.1566,103.2153,47620.0
2024-06-27 11:00:00,105.34,105.36,105.14,105.14,54994.0,103.1957,103.2153,102.9998,102.9998,54994.0
2024-06-27 11:10:00,105.13,105.23,105.11,105.2,353714.0,102.99,103.088,102.9704,103.0586,353714.0
2024-06-27 11:20:00,105.2,105.24,105.06,105.13,47186.0,103.0586,103.0978,102.9214,102.99,47186.0
2024-06-27 11:30:00,105.13,105.15,105.02,105.15,50853.0,102.99,103.0096,102.8823,103.0096,50853.0
2024-06-27 11:40:00,105.14,105.2,105.09,105.16,47843.0,102.9998,103.0586,102.9508,103.0194,47843.0
2024-06-27 11:50:00,105.15,105.26,105.13,105.24,71420.0,103.0096,103.1174,102.99,103.0978,71420.0
2024-06-27 12:00:00,105.23,105.24,105.16,105.22,40159.0,103.088,103.0978,103.0194,103.0782,40159.0
2024-06-27 12:10:00,105.22,105.23,105.18,105.2,26828.0,103.0782,103.088,103.039,103.0586,26828.0
2024-06-27 12:20:00,105.23,105.24,105.1,105.11,59523.0,103.088,103.0978,102.9606,102.9704,59523.0
2024-06-27 12:30:00,105.11,105.14,105.08,105.09,42365.0,102.9704,102.9998,102.941,102.9508,42365.0
2024-06-27 12:40:00,105.11,105.21,105.09,105.21,29186.0,102.9704,103.0684,102.9508,103.0684,29186.0
2024-06-27 12:50:00,105.21,105.33,105.21,105.23,23844.0,103.0684,103.1859,103.0684,103.088,23844.0
2024-06-27 13:00:00,105.27,105.43,105.26,105.36,36426.0,103.1272,103.2839,103.1174,103.2153,36426.0
2024-06-27 13:10:00,105.37,105.38,105.29,105.31,12029.0,103.2251,103.2349,103.1468,103.1663,12029.0
2024-06-27 13:20:00,105.3,105.39,105.29,105.36,30268.0,103.1566,103.2447,103.1468,103.2153,30268.0
2024-06-27 13:30:00,105.37,105.38,105.26,105.36,41545.0,103.2251,103.2349,103.1174,103.2153,41545.0
2024-06-27 13:40:00,105.37,105.4,105.31,105.37,23845.0,103.2251,103.2545,103.1663,103.2251,23845.0
2024-06-27 13:50:00,105.38,105.46,105.37,105.38,15224.0,103.2349,103.3133,103.2251,103.2349,15224.0
2024-06-27 14:00:00,105.36,105.36,105.2,105.24,51660.0,103.2153,103.2153,103.0586,103.0978,51660.0
2024-06-27 14:10:00,105.25,105.27,105.14,105.19,61189.0,103.1076,103.1272,102.9998,103.0488,61189.0
2024-06-27 14:20:00,105.18,105.21,105.15,105.2,176576.0,103.039,103.0684,103.0096,103.0586,176576.0
2024-06-27 14:30:00,105.18,105.27,105.17,105.23,69738.0,103.039,103.1272,103.0292,103.088,69738.0
2024-06-27 14:40:00,105.23,105.31,105.2,105.3,22650.0,103.088,103.1663,103.0586,103.1566,22650.0
2024-06-27 14:50:00,105.31,105.38,105.3,105.35,58774.0,103.1663,103.2349,103.1566,103.2055,58774.0
2024-06-27 15:00:00,105.35,105.38,105.3,105.37,43732.0,103.2055,103.2349,103.1566,103.2251,43732.0
2024-06-27 15:10:00,105.37,105.47,105.37,105.41,110072.0,103.2251,103.3231,103.2251,103.2643,110072.0
2024-06-27 15:20:00,105.42,105.48,105.41,105.48,43641.0,103.2741,103.3329,103.2643,103.3329,43641.0
2024-06-27 15:30:00,105.49,105.58,105.46,105.54,141818.0,103.3427,103.4309,103.3133,103.3917,141818.0
2024-06-27 15:40:00,105.55,105.59,105.5,105.54,80167.0,103.4015,103.4406,103.3525,103.3917,80167.0
2024-06-27 15:50:00,105.55,105.76,105.55,105.76,146729.0,103.4015,103.6072,103.4015,103.6072,146729.0
2024-06-28 09:30:00,106.57,107.17,106.48,107.0,108551.0,104.4007,104.9885,104.3125,104.8219,108551.0
2024-06-28 09:40:00,106.99,107.01,106.45,106.51,31270.0,104.8122,104.8317,104.2831,104.3419,31270.0
2024-06-28 09:50:00,106.5,106.62,106.36,106.36,18362.0,104.3321,104.4497,104.195,104.195,18362.0
2024-06-28 10:00:00,106.38,106.78,106.38,106.78,41620.0,104.2146,104.6064,104.2146,104.6064,41620.0
2024-06-28 10:10:00,106.79,106.93,106.67,106.71,53613.0,104.6162,104.7534,104.4987,104.5379,53613.0
2024-06-28 10:20:00,106.67,107.05,106.66,106.9,18306.0,104.4987,104.8709,104.4889,104.724,18306.0
2024-06-28 10:30:00,106.92,107.2,106.91,107.19,26704.0,104.7436,105.0179,104.7338,105.0081,26704.0
2024-06-28 10:40:00,107.19,107.19,106.99,107.14,64711.0,105.0081,105.0081,104.8122,104.9591,64711.0
2024-06-28 10:50:00,107.13,107.17,106.88,106.89,31902.0,104.9493,104.9885,104.7044,104.7142,31902.0
2024-06-28 11:00:00,106.88,106.88,106.55,106.57,86133.0,104.7044,104.7044,104.3811,104.4007,86133.0
2024-06-28 11:10:00,106.57,106.63,106.48,106.56,35372.0,104.4007,104.4595,104.3125,104.3909,35372.0
2024-06-28 11:20:00,106.56,106.68,106.55,106.6,384376.0,104.3909,104.5085,104.3811,104.4301,384376.0
2024-06-28 11:30:00,106.6,106.74,106.53,106.74,77910.0,104.4301,104.5672,104.3615,104.5672,77910.0
2024-06-28 11:40:00,106.73,106.76,106.62,106.68,304002.0,104.5574,104.5868,104.4497,104.5085,304002.0
2024-06-28 11:50:00,106.69,106.74,106.67,106.73,60884.0,104.5183,104.5672,104.4987,104.5574,60884.0
2024-06-28 12:00:00,106.73,106.74,106.51,106.51,50459.0,104.5574,104.5672,104.3419,104.3419,50459.0
2024-06-28 12:10:00,106.51,106.54,106.42,106.53,102621.0,104.3419,104.3713,104.2538,104.3615,102621.0
2024-06-28 12:20:00,106.52,106.73,106.48,106.7,167778.0,104.3517,104.5574,104.3125,104.5281,167778.0
2024-06-28 12:30:00,106.69,106.72,106.45,106.45,71318.0,104.5183,104.5476,104.2831,104.2831,71318.0
2024-06-28 12:40:00,106.45,106.52,106.39,106.47,83177.0,104.2831,104.3517,104.2244,104.3027,83177.0
2024-06-28 12:50:00,106.46,106.48,106.41,106.47,38928.0,104.2929,104.3125,104.244,104.3027,38928.0
2024-06-28 13:00:00,106.43,106.56,106.36,106.56,49619.0,104.2635,104.3909,104.195,104.3909,49619.0
2024-06-28 13:10:00,106.56,106.66,106.53,106.65,63296.0,104.3909,104.4889,104.3615,104.4791,63296.0
2024-06-28 13:20:00,106.64,106.65,106.39,106.4,29695.0,104.4693,104.4791,104.2244,104.2342,29695.0
2024-06-28 13:30:00,106.38,106.38,106.22,106.3,104029.0,104.2146,104.2146,104.0578,104.1362,104029.0
2024-06-28 13:40:00,106.3,106.31,106.17,106.24,33550.0,104.1362,104.146,104.0088,104.0774,33550.0
2024-06-28 13:50:00,106.25,106.26,106.15,106.23,52242.0,104.0872,104.097,103.9892,104.0676,52242.0
2024-06-28 14:00:00,106.23,106.3,106.18,106.29,39082.0,104.0676,104.1362,104.0186,104.1264,39082.0
2024-06-28 14:10:00,106.29,106.4,106.26,106.39,37588.0,104.1264,104.2342,104.097,104.2244,37588.0
2024-06-28 14:20:00,106.39,106.39,106.23,106.24,53504.0,104.2244,104.2244,104.0676,104.0774,53504.0
2024-06-28 14:30:00,106.23,106.3,106.19,106.29,39917.0,104.0676,104.1362,104.0284,104.1264,39917.0
2024-06-28 14:40:00,106.3,106.37,106.28,106.32,72142.0,104.1362,104.2048,104.1166,104.1558,72142.0
2024-06-28 14:50:00,106.32,106.35,106.26,106.27,38706.0,104.1558,104.1852,104.097,104.1068,38706.0
2024-06-28 15:00:00,106.24,106.26,106.13,106.17,50427.0,104.0774,104.097,103.9697,104.0088,50427.0
2024-06-28 15:10:00,106.15,106.18,106.02,106.05,100728.0,103.9892,104.0186,103.8619,103.8913,100728.0
2024-06-28 15:20:00,106.07,106.18,106.04,106.13,56547.0,103.9109,104.0186,103.8815,103.9697,56547.0
2024-06-28 15:30:00,106.14,106.21,105.88,106.19,106144.0,103.9795,104.048,103.7247,104.0284,106144.0
2024-06-28 15:40:00,106.18,106.31,106.18,106.3,120170.0,104.0186,104.146,104.0186,104.1362,120170.0
2024-06-28 15:50:00,106.3,106.75,106.29,106.73,545639.0,104.1362,104.577,104.1264,104.5574,545639.0
2024-07-01 09:30:00,107.01,107.31,106.87,107.06,143209.0,104.8317,105.1256,104.6946,104.8807,143209.0
2024-07-01 09:40:00,107.1,107.12,106.61,106.8,49173.0,104.9199,104.9395,104.4399,104.626,49173.0
2024-07-01 09:50:00,106.82,106.98,106.78,106.89,39624.0,104.6456,104.8024,104.6064,104.7142,39624.0
2024-07-01 10:00:00,106.89,107.13,106.42,106.43,95138.0,104.7142,104.9493,104.2538,104.2635,95138.0
2024-07-01 10:10:00,106.39,106.39,105.88,105.97,80876.0,104.2244,104.2244,103.7247,103.8129,80876.0
2024-07-01 10:20:00,105.96,106.04,105.79,105.96,93399.0,103.8031,103.8815,103.6366,103.8031,93399.0
2024-07-01 10:30:00,105.97,106.01,105.71,105.75,52354.0,103.8129,103.8521,103.5582,103.5974,52354.0
2024-07-01 10:40:00,105.75,105.91,105.68,105.69,35003.0,103.5974,103.7541,103.5288,103.5386,35003.0
2024-07-01 10:50:00,105.67,105.9,105.65,105.87,100117.0,103.519,103.7443,103.4994,103.7149,100117.0
2024-07-01 11:00:00,105.87,105.97,105.74,105.94,131543.0,103.7149,103.8129,103.5876,103.7835,131543.0
2024-07-01 11:10:00,105.94,105.97,105.59,105.61,31262.0,103.7835,103.8129,103.4406,103.4602,31262.0
2024-07-01 11:20:00,105.62,105.65,105.54,105.58,32934.0,103.47,103.4994,103.3917,103.4309,32934.0
2024-07-01 11:30:00,105.59,105.68,105.47,105.47,53218.0,103.4406,103.5288,103.3231,103.3231,53218.0
2024-07-01 11:40:00,105.47,105.63,105.46,105.63,56469.0,103.3231,103.4798,103.3133,103.4798,56469.0
2024-07-01 11:50:00,105.63,105.71,105.6,105.71,30985.0,103.4798,103.5582,103.4504,103.5582,30985.0
2024-07-01 12:00:00,105.7,105.81,105.62,105.8,41647.0,103.5484,103.6562,103.47,103.6464,41647.0
2024-07-01 12:10:00,105.81,105.82,105.71,105.81,38217.0,103.6562,103.666,103.5582,103.6562,38217.0
2024-07-01 12:20:00,105.82,105.85,105.79,105.84,21086.0,103.666,103.6954,103.6366,103.6856,21086.0
2024-07-01 12:30:00,105.84,105.84,105.72,105.77,46020.0,103.6856,103.6856,103.568,103.617,46020.0
2024-07-01 12:40:00,105.78,105.89,105.74,105.75,36152.0,103.6268,103.7345,103.5876,103.5974,36152.0
2024-07-01 12:50:00,105.75,105.79,105.69,105.72,47733.0,103.5974,103.6366,103.5386,103.568,47733.0
2024-07-01 13:00:00,105.73,105.81,105.68,105.8,25395.0,103.5778,103.6562,103.5288,103.6464,25395.0
2024-07-01 13:10:00,105.82,105.86,105.8,105.86,60556.0,103.666,103.7052,103.6464,103.7052,60556.0
2024-07-01 13:20:00,105.84,105.93,105.81,105.92,38790.0,103.6856,103.7737,103.6562,103.7639,38790.0
2024-07-01 13:30:00,105.89,105.89,105.82,105.83,30643.0,103.7345,103.7345,103.666,103.6758,30643.0
2024-07-01 13:40:00,105.81,105.91,105.8,105.89,49309.0,103.6562,103.7541,103.6464,103.7345,49309.0
2024-07-01 13:50:00,105.88,105.93,105.83,105.88,78732.0,103.7247,103.7737,103.6758,103.7247,78732.0
2024-07-01 14:00:00,105.86,105.99,105.85,105.98,16152.0,103.7052,103.8325,103.6954,103.8227,16152.0
2024-07-01 14:10:00,105.98,106.05,105.93,106.05,50430.0,103.8227,103.8913,103.7737,103.8913,50430.0
2024-07-01 14:20:00,106.05,106.06,105.72,105.81,24823.0,103.8913,103.9011,103.568,103.6562,24823.0
2024-07-01 14:30:00,105.8,105.88,105.77,105.88,35074.0,103.6464,103.7247,103.617,103.7247,35074.0
2024-07-01 14:40:00,105.89,105.9,105.76,105.8,27097.0,103.7345,103.7443,103.6072,103.6464,27097.0
2024-07-01 14:50:00,105.81,105.85,105.76,105.84,89669.0,103.6562,103.6954,103.6072,103.6856,89669.0
2024-07-01 15:00:00,105.84,105.89,105.78,105.88,107280.0,103.6856,103.7345,103.6268,103.7247,107280.0
2024-07-01 15:10:00,105.89,105.89,105.78,105.82,41145.0,103.7345,103.7345,103.6268,103.666,41145.0
2024-07-01 15:20:00,105.83,105.84,105.65,105.78,78928.0,103.6758,103.6856,103.4994,103.6268,78928.0
2024-07-01 15:30:00,105.77,105.88,105.76,105.82,44295.0,103.617,103.7247,103.6072,103.666,44295.0
2024-07-01 15:40:00,105.81,105.87,105.73,105.77,79453.0,103.6562,103.7149,103.5778,103.617,79453.0
2024-07-01 15:50:00,105.77,105.85,105.73,105.8,238367.0,103.617,103.6954,103.5778,103.6464,238367.0
2024-07-02 09:30:00,105.96,106.2,105.79,106.16,121908.0,103.8031,104.0382,103.6366,103.999,121908.0
2024-07-02 09:40:00,106.18,106.35,106.01,106.27,63734.0,104.0186,104.1852,103.8521,104.1068,63734.0
2024-07-02 09:50:00,106.27,106.39,106.2,106.31,46496.0,104.1068,104.2244,104.0382,104.146,46496.0
2024-07-02 10:00:00,106.35,106.43,106.14,106.34,27059.0,104.1852,104.2635,103.9795,104.1754,27059.0
2024-07-02 10:10:00,106.32,106.32,106.07,106.14,16385.0,104.1558,104.1558,103.9109,103.9795,16385.0
2024-07-02 10:20:00,106.14,106.22,106.11,106.16,14014.0,103.9795,104.0578,103.9501,103.999,14014.0
2024-07-02 10:30:00,106.16,106.3,106.09,106.23,27264.0,103.999,104.1362,103.9305,104.0676,27264.0
2024-07-02 10:40:00,106.24,106.26,105.96,106.08,47889.0,104.0774,104.097,103.8031,103.9207,47889.0
2024-07-02 10:50:00,106.08,106.12,105.94,106.1,25178.0,103.9207,103.9599,103.7835,103.9403,25178.0
2024-07-02 11:00:00,106.1,106.14,105.96,105.99,49879.0,103.9403,103.9795,103.8031,103.8325,49879.0
2024-07-02 11:10:00,105.98,106.1,105.97,106.08,29768.0,103.8227,103.9403,103.8129,103.9207,29768.0
2024-07-02 11:20:00,106.09,106.2,106.06,106.19,19083.0,103.9305,104.0382,103.9011,104.0284,19083.0
2024-07-02 11:30:00,106.2,106.23,106.04,106.19,47422.0,104.0382,104.0676,103.8815,104.0284,47422.0
2024-07-02 11:40:00,106.18,106.27,106.18,106.23,65707.0,104.0186,104.1068,104.0186,104.0676,65707.0
2024-07-02 11:50:00,106.23,106.27,106.21,106.21,50191.0,104.0676,104.1068,104.048,104.048,50191.0
2024-07-02 12:00:00,106.22,106.22,106.14,106.2,63128.0,104.0578,104.0578,103.9795,104.0382,63128.0
2024-07-02 12:10:00,106.2,106.21,106.06,106.09,56649.0,104.0382,104.048,103.9011,103.9305,56649.0
2024-07-02 12:20:00,106.1,106.19,106.09,106.14,21625.0,103.9403,104.0284,103.9305,103.9795,21625.0
2024-07-02 12:30:00,106.13,106.15,106.06,106.06,18022.0,103.9697,103.9892,103.9011,103.9011,18022.0
2024-07-02 12:40:00,106.07,106.09,106.0,106.02,24854.0,103.9109,103.9305,103.8423,103.8619,24854.0
2024-07-02 12:50:00,106.01,106.04,105.93,105.95,14143.0,103.8521,103.8815,103.7737,103.7933,14143.0
2024-07-02 13:00:00,105.94,106.1,105.93,106.09,12525.0,103.7835,103.9403,103.7737,103.9305,12525.0
2024-07-02 13:10:00,106.12,106.14,106.08,106.09,31569.0,103.9599,103.9795,103.9207,103.9305,31569.0
2024-07-02 13:20:00,106.08,106.15,106.08,106.12,30123.0,103.9207,103.9892,103.9207,103.9599,30123.0
2024-07-02 13:30:00,106.12,106.13,106.01,106.05,31341.0,103.9599,103.9697,103.8521,103.8913,31341.0
2024-07-02 13:40:00,106.06,106.06,105.98,106.05,21087.0,103.9011,103.9011,103.8227,103.8913,21087.0
2024-07-02 13:50:00,106.04,106.14,106.04,106.12,34729.0,103.8815,103.9795,103.8815,103.9599,34729.0
2024-07-02 14:00:00,106.12,106.26,106.12,106.25,30410.0,103.9599,104.097,103.9599,104.0872,30410.0
2024-07-02 14:10:00,106.25,106.31,106.25,106.27,34179.0,104.0872,104.146,104.0872,104.1068,34179.0
2024-07-02 14:20:00,106.27,106.31,106.24,106.25,33806.0,104.1068,104.146,104.0774,104.0872,33806.0
2024-07-02 14:30:00,106.24,106.29,106.23,106.28,28335.0,104.0774,104.1264,104.0676,104.1166,28335.0
2024-07-02 14:40:00,106.28,106.28,106.22,106.25,40983.0,104.1166,104.1166,104.0578,104.0872,40983.0
2024-07-02 14:50:00,106.26,106.31,106.24,106.24,50461.0,104.097,104.146,104.0774,104.0774,50461.0
2024-07-02 15:00:00,106.23,106.3,106.21,106.28,67831.0,104.0676,104.1362,104.048,104.1166,67831.0
2024-07-02 15:10:00,106.29,106.37,106.28,106.36,63990.0,104.1264,104.2048,104.1166,104.195,63990.0
2024-07-02 15:20:00,106.36,106.47,106.36,106.45,71612.0,104.195,104.3027,104.195,104.2831,71612.0
2024-07-02 15:30:00,106.45,106.48,106.36,106.36,66969.0,104.2831,104.3125,104.195,104.195,66969.0
2024-07-02 15:40:00,106.37,106.44,106.32,106.32,71281.0,104.2048,104.2733,104.1558,104.1558,71281.0
2024-07-02 15:50:00,106.31,106.44,106.27,106.34,376993.0,104.146,104.2733,104.1068,104.1754,376993.0
2024-07-03 09:30:00,106.59,106.68,106.28,106.38,79528.0,104.4203,104.5085,104.1166,104.2146,79528.0
2024-07-03 09:40:00,106.35,106.43,106.17,106.43,47215.0,104.1852,104.2635,104.0088,104.2635,47215.0
2024-07-03 09:50:00,106.41,106.52,106.32,106.47,54414.0,104.244,104.3517,104.1558,104.3027,54414.0
2024-07-03 10:00:00,106.48,106.8,106.48,106.8,78828.0,104.3125,104.626,104.3125,104.626,78828.0
2024-07-03 10:10:00,106.81,106.95,106.8,106.85,63639.0,104.6358,104.773,104.626,104.675,63639.0
2024-07-03 10:20:00,106.84,106.97,106.77,106.8,64319.0,104.6652,104.7926,104.5966,104.626,64319.0
2024-07-03 10:30:00,106.81,106.9,106.72,106.76,29463.0,104.6358,104.724,104.5476,104.5868,29463.0
2024-07-03 10:40:00,106.74,106.74,106.41,106.57,83154.0,104.5672,104.5672,104.244,104.4007,83154.0
2024-07-03 10:50:00,106.58,106.64,106.35,106.38,56458.0,104.4105,104.4693,104.1852,104.2146,56458.0
2024-07-03 11:00:00,106.37,106.4,106.25,106.31,33925.0,104.2048,104.2342,104.0872,104.146,33925.0
2024-07-03 11:10:00,106.28,106.36,106.25,106.36,38588.0,104.1166,104.195,104.0872,104.195,38588.0
2024-07-03 11:20:00,106.37,106.46,106.36,106.36,57577.0,104.2048,104.2929,104.195,104.195,57577.0
2024-07-03 11:30:00,106.37,106.38,106.29,106.3,37144.0,104.2048,104.2146,104.1264,104.1362,37144.0
2024-07-03 11:40:00,106.31,106.38,106.23,106.32,31293.0,104.146,104.2146,104.0676,104.1558,31293.0
2024-07-03 11:50:00,106.34,106.37,106.3,106.35,37819.0,104.1754,104.2048,104.1362,104.1852,37819.0
2024-07-03 12:00:00,106.33,106.43,106.24,106.43,45152.0,104.1656,104.2635,104.0774,104.2635,45152.0
2024-07-03 12:10:00,106.43,106.44,106.38,106.38,40682.0,104.2635,104.2733,104.2146,104.2146,40682.0
2024-07-03 12:20:00,106.38,106.43,106.35,106.36,36310.0,104.2146,104.2635,104.1852,104.195,36310.0
2024-07-03 12:30:00,106.36,106.4,106.31,106.31,43324.0,104.195,104.2342,104.146,104.146,43324.0
2024-07-03 12:40:00,106.3,106.33,106.19,106.2,32883.0,104.1362,104.1656,104.0284,104.0382,32883.0
2024-07-03 12:50:00,106.2,106.39,106.19,106.31,115980.0,104.0382,104.2244,104.0284,104.146,115980.0
2024-07-05 09:30:00,106.17,106.17,105.61,105.97,132294.0,104.0088,104.0088,103.4602,103.8129,132294.0
2024-07-05 09:40:00,106.0,106.28,105.64,105.7,91117.0,103.8423,104.1166,103.4896,103.5484,91117.0
2024-07-05 09:50:00,105.68,105.74,105.58,105.7,313218.0,103.5288,103.5876,103.4309,103.5484,313218.0
2024-07-05 10:00:00,105.71,105.71,105.41,105.52,74454.0,103.5582,103.5582,103.2643,103.3721,74454.0
2024-07-05 10:10:00,105.51,105.58,105.38,105.45,44020.0,103.3623,103.4309,103.2349,103.3035,44020.0
2024-07-05 10:20:00,105.45,105.48,105.29,105.31,26742.0,103.3035,103.3329,103.1468,103.1663,26742.0
2024-07-05 10:30:00,105.31,105.51,105.26,105.51,81540.0,103.1663,103.3623,103.1174,103.3623,81540.0
2024-07-05 10:40:00,105.5,105.75,105.47,105.65,29580.0,103.3525,103.5974,103.3231,103.4994,29580.0
2024-07-05 10:50:00,105.65,105.78,105.63,105.7,24567.0,103.4994,103.6268,103.4798,103.5484,24567.0
2024-07-05 11:00:00,105.7,105.79,105.55,105.77,27146.0,103.5484,103.6366,103.4015,103.617,27146.0
2024-07-05 11:10:00,105.77,105.79,105.66,105.66,24711.0,103.617,103.6366,103.5092,103.5092,24711.0
2024-07-05 11:20:00,105.67,105.69,105.56,105.59,48480.0,103.519,103.5386,103.4113,103.4406,48480.0
2024-07-05 11:30:00,105.59,105.64,105.52,105.6,73025.0,103.4406,103.4896,103.3721,103.4504,73025.0
2024-07-05 11:40:00,105.6,105.68,105.59,105.68,18846.0,103.4504,103.5288,103.4406,103.5288,18846.0
2024-07-05 11:50:00,105.69,105.69,105.58,105.59,103871.0,103.5386,103.5386,103.4309,103.4406,103871.0
2024-07-05 12:00:00,105.58,105.59,105.5,105.56,44136.0,103.4309,103.4406,103.3525,103.4113,44136.0
2024-07-05 12:10:00,105.58,105.59,105.53,105.55,32960.0,103.4309,103.4406,103.3819,103.4015,32960.0
2024-07-05 12:20:00,105.56,105.58,105.46,105.46,18773.0,103.4113,103.4309,103.3133,103.3133,18773.0
2024-07-05 12:30:00,105.46,105.51,105.4,105.5,17946.0,103.3133,103.3623,103.2545,103.3525,17946.0
2024-07-05 12:40:00,105.51,105.51,105.43,105.46,54351.0,103.3623,103.3623,103.2839,103.3133,54351.0
2024-07-05 12:50:00,105.45,105.55,105.45,105.55,31228.0,103.3035,103.4015,103.3035,103.4015,31228.0
2024-07-05 13:00:00,105.55,105.55,105.44,105.49,50975.0,103.4015,103.4015,103.2937,103.3427,50975.0
2024-07-05 13:10:00,105.48,105.48,105.35,105.36,21759.0,103.3329,103.3329,103.2055,103.2153,21759.0
2024-07-05 13:20:00,105.35,105.43,105.35,105.38,53118.0,103.2055,103.2839,103.2055,103.2349,53118.0
2024-07-05 13:30:00,105.37,105.44,105.33,105.44,26794.0,103.2251,103.2937,103.1859,103.2937,26794.0
2024-07-05 13:40:00,105.43,105.51,105.41,105.49,18110.0,103.2839,103.3623,103.2643,103.3427,18110.0
2024-07-05 13:50:00,105.5,105.57,105.49,105.55,27960.0,103.3525,103.4211,103.3427,103.4015,27960.0
2024-07-05 14:00:00,105.56,105.56,105.41,105.42,29403.0,103.4113,103.4113,103.2643,103.2741,29403.0
2024-07-05 14:10:00,105.43,105.44,105.38,105.41,18100.0,103.2839,103.2937,103.2349,103.2643,18100.0
2024-07-05 14:20:00,105.42,105.43,105.35,105.41,35382.0,103.2741,103.2839,103.2055,103.2643,35382.0
2024-07-05 14:30:00,105.4,105.45,105.39,105.42,24956.0,103.2545,103.3035,103.2447,103.2741,24956.0
2024-07-05 14:40:00,105.42,105.49,105.41,105.47,28591.0,103.2741,103.3427,103.2643,103.3231,28591.0
2024-07-05 14:50:00,105.48,105.53,105.46,105.52,19634.0,103.3329,103.3819,103.3133,103.3721,19634.0
2024-07-05 15:00:00,105.51,105.56,105.5,105.52,17990.0,103.3623,103.4113,103.3525,103.3721,17990.0
2024-07-05 15:10:00,105.52,105.56,105.51,105.53,23925.0,103.3721,103.4113,103.3623,103.3819,23925.0
2024-07-05 15:20:00,105.53,105.55,105.42,105.43,22409.0,103.3819,103.4015,103.2741,103.2839,22409.0
2024-07-05 15:30:00,105.42,105.49,105.4,105.48,16713.0,103.2741,103.3427,103.2545,103.3329,16713.0
2024-07-05 15:40:00,105.48,105.55,105.47,105.55,32008.0,103.3329,103.4015,103.3231,103.4015,32008.0
2024-07-05 15:50:00,105.57,105.76,105.54,105.55,89426.0,103.4211,103.6072,103.3917,103.4015,89426.0
2024-07-08 09:30:00,106.29,106.99,106.29,106.75,118413.0,104.1264,104.8122,104.1264,104.577,118413.0
2024-07-08 09:40:00,106.71,106.79,106.48,106.72,69421.0,104.5379,104.6162,104.3125,104.5476,69421.0
2024-07-08 09:50:00,106.72,106.8,106.58,106.78,45003.0,104.5476,104.626,104.4105,104.6064,45003.0
2024-07-08 10:00:00,106.77,106.92,106.65,106.71,53985.0,104.5966,104.7436,104.4791,104.5379,53985.0
2024-07-08 10:10:00,106.7,106.82,106.57,106.57,62093.0,104.5281,104.6456,104.4007,104.4007,62093.0
2024-07-08 10:20:00,106.56,106.84,106.55,106.61,22182.0,104.3909,104.6652,104.3811,104.4399,22182.0
2024-07-08 10:30:00,106.59,106.66,106.46,106.66,35773.0,104.4203,104.4889,104.2929,104.4889,35773.0
2024-07-08 10:40:00,106.68,106.84,106.61,106.77,87037.0,104.5085,104.6652,104.4399,104.5966,87037.0
2024-07-08 10:50:00,106.78,106.84,106.74,106.74,45012.0,104.6064,104.6652,104.5672,104.5672,45012.0
2024-07-08 11:00:00,106.73,106.77,106.58,106.61,83241.0,104.5574,104.5966,104.4105,104.4399,83241.0
2024-07-08 11:10:00,106.62,106.72,106.6,106.65,34023.0,104.4497,104.5476,104.4301,104.4791,34023.0
2024-07-08 11:20:00,106.63,106.64,106.44,106.44,18736.0,104.4595,104.4693,104.2733,104.2733,18736.0
2024-07-08 11:30:00,106.43,106.45,106.21,106.22,24354.0,104.2635,104.2831,104.048,104.0578,24354.0
2024-07-08 11:40:00,106.22,106.26,106.14,106.25,33032.0,104.0578,104.097,103.9795,104.0872,33032.0
2024-07-08 11:50:00,106.22,106.23,106.16,106.17,29914.0,104.0578,104.0676,103.999,104.0088,29914.0
2024-07-08 12:00:00,106.17,106.2,106.1,106.16,20487.0,104.0088,104.0382,103.9403,103.999,20487.0
2024-07-08 12:10:00,106.13,106.23,106.11,106.23,33968.0,103.9697,104.0676,103.9501,104.0676,33968.0
2024-07-08 12:20:00,106.23,106.29,106.18,106.28,54324.0,104.0676,104.1264,104.0186,104.1166,54324.0
2024-07-08 12:30:00,106.25,106.38,106.25,106.34,9878.0,104.0872,104.2146,104.0872,104.1754,9878.0
2024-07-08 12:40:00,106.35,106.36,106.23,106.35,21141.0,104.1852,104.195,104.0676,104.1852,21141.0
2024-07-08 12:50:00,106.37,106.38,106.32,106.34,20681.0,104.2048,104.2146,104.1558,104.1754,20681.0
2024-07-08 13:00:00,106.34,106.35,106.22,106.23,37867.0,104.1754,104.1852,104.0578,104.0676,37867.0
2024-07-08 13:10:00,106.23,106.28,106.16,106.28,30886.0,104.0676,104.1166,103.999,104.1166,30886.0
2024-07-08 13:20:00,106.27,106.29,106.16,106.19,42417.0,104.1068,104.1264,103.999,104.0284,42417.0
2024-07-08 13:30:00,106.19,106.32,106.19,106.31,23148.0,104.0284,104.1558,104.0284,104.146,23148.0
2024-07-08 13:40:00,106.31,106.31,106.24,106.27,26491.0,104.146,104.146,104.0774,104.1068,26491.0
2024-07-08 13:50:00,106.28,106.32,106.26,106.31,38085.0,104.1166,104.1558,104.097,104.146,38085.0
2024-07-08 14:00:00,106.31,106.33,106.26,106.28,19315.0,104.146,104.1656,104.097,104.1166,19315.0
2024-07-08 14:10:00,106.27,106.3,106.25,106.28,30219.0,104.1068,104.1362,104.0872,104.1166,30219.0
2024-07-08 14:20:00,106.3,106.3,106.22,106.25,31770.0,104.1362,104.1362,104.0578,104.0872,31770.0
2024-07-08 14:30:00,106.24,106.3,106.21,106.22,35259.0,104.0774,104.1362,104.048,104.0578,35259.0
2024-07-08 14:40:00,106.23,106.24,106.04,106.15,37032.0,104.0676,104.0774,103.8815,103.9892,37032.0
2024-07-08 14:50:00,106.17,106.28,106.17,106.24,32523.0,104.0088,104.1166,104.0088,104.0774,32523.0
2024-07-08 15:00:00,106.25,106.3,106.22,106.24,50968.0,104.0872,104.1362,104.0578,104.0774,50968.0
2024-07-08 15:10:00,106.25,106.32,106.25,106.26,20166.0,104.0872,104.1558,104.0872,104.097,20166.0
2024-07-08 15:20:00,106.27,106.31,106.22,106.23,20663.0,104.1068,104.146,104.0578,104.0676,20663.0
2024-07-08 15:30:00,106.22,106.3,106.21,106.29,87344.0,104.0578,104.1362,104.048,104.1264,87344.0
2024-07-08 15:40:00,106.29,106.29,106.22,106.24,79417.0,104.1264,104.1264,104.0578,104.0774,79417.0
2024-07-08 15:50:00,106.24,106.32,106.17,106.19,143299.0,104.0774,104.1558,104.0088,104.0284,143299.0
2024-07-09 09:30:00,105.96,105.99,105.64,105.78,127092.0,103.8031,103.8325,103.4896,103.6268,127092.0
2024-07-09 09:40:00,105.77,106.01,105.72,105.92,27790.0,103.617,103.8521,103.568,103.7639,27790.0
2024-07-09 09:50:00,105.92,105.92,105.8,105.83,15297.0,103.7639,103.7639,103.6464,103.6758,15297.0
2024-07-09 10:00:00,105.82,105.96,105.69,105.83,37734.0,103.666,103.8031,103.5386,103.6758,37734.0
2024-07-09 10:10:00,105.8,105.84,105.56,105.57,39247.0,103.6464,103.6856,103.4113,103.4211,39247.0
2024-07-09 10:20:00,105.57,105.67,105.54,105.63,39996.0,103.4211,103.519,103.3917,103.4798,39996.0
2024-07-09 10:30:00,105.59,105.77,105.52,105.77,37770.0,103.4406,103.617,103.3721,103.617,37770.0
2024-07-09 10:40:00,105.77,105.77,105.61,105.64,37482.0,103.617,103.617,103.4602,103.4896,37482.0
2024-07-09 10:50:00,105.61,105.64,105.52,105.54,31086.0,103.4602,103.4896,103.3721,103.3917,31086.0
2024-07-09 11:00:00,105.53,105.57,105.44,105.48,29337.0,103.3819,103.4211,103.2937,103.3329,29337.0
2024-07-09 11:10:00,105.47,105.49,105.41,105.42,19686.0,103.3231,103.3427,103.2643,103.2741,19686.0
2024-07-09 11:20:00,105.43,105.47,105.34,105.39,28560.0,103.2839,103.3231,103.1957,103.2447,28560.0
2024-07-09 11:30:00,105.4,105.56,105.39,105.55,47520.0,103.2545,103.4113,103.2447,103.4015,47520.0
2024-07-09 11:40:00,105.54,105.7,105.51,105.7,96508.0,103.3917,103.5484,103.3623,103.5484,96508.0
2024-07-09 11:50:00,105.69,105.77,105.67,105.77,20600.0,103.5386,103.617,103.519,103.617,20600.0
2024-07-09 12:00:00,105.77,105.81,105.74,105.8,14474.0,103.617,103.6562,103.5876,103.6464,14474.0
2024-07-09 12:10:00,105.8,105.9,105.78,105.84,36191.0,103.6464,103.7443,103.6268,103.6856,36191.0
2024-07-09 12:20:00,105.84,105.87,105.8,105.87,28541.0,103.6856,103.7149,103.6464,103.7149,28541.0
2024-07-09 12:30:00,105.87,105.91,105.83,105.9,38020.0,103.7149,103.7541,103.6758,103.7443,38020.0
2024-07-09 12:40:00,105.91,106.0,105.9,105.95,25335.0,103.7541,103.8423,103.7443,103.7933,25335.0
2024-07-09 12:50:00,105.94,105.98,105.9,105.98,27579.0,103.7835,103.8227,103.7443,103.8227,27579.0
2024-07-09 13:00:00,105.98,106.19,105.97,106.16,13638.0,103.8227,104.0284,103.8129,103.999,13638.0
2024-07-09 13:10:00,106.17,106.28,105.93,106.0,32324.0,104.0088,104.1166,103.7737,103.8423,32324.0
2024-07-09 13:20:00,106.0,106.03,105.95,106.0,13447.0,103.8423,103.8717,103.7933,103.8423,13447.0
2024-07-09 13:30:00,106.0,106.13,105.98,106.05,78680.0,103.8423,103.9697,103.8227,103.8913,78680.0
2024-07-09 13:40:00,106.03,106.05,105.9,105.92,17945.0,103.8717,103.8913,103.7443,103.7639,17945.0
2024-07-09 13:50:00,105.9,105.95,105.84,105.84,26185.0,103.7443,103.7933,103.6856,103.6856,26185.0
2024-07-09 14:00:00,105.83,105.83,105.75,105.82,35713.0,103.6758,103.6758,103.5974,103.666,35713.0
2024-07-09 14:10:00,105.83,105.87,105.78,105.79,10245.0,103.6758,103.7149,103.6268,103.6366,10245.0
2024-07-09 14:20:00,105.77,105.78,105.67,105.67,44911.0,103.617,103.6268,103.519,103.519,44911.0
2024-07-09 14:30:00,105.65,105.73,105.62,105.71,36887.0,103.4994,103.5778,103.47,103.5582,36887.0
2024-07-09 14:40:00,105.7,105.72,105.64,105.68,23144.0,103.5484,103.568,103.4896,103.5288,23144.0
2024-07-09 14:50:00,105.69,105.69,105.58,105.59,24856.0,103.5386,103.5386,103.4309,103.4406,24856.0
2024-07-09 15:00:00,105.59,105.6,105.48,105.53,76187.0,103.4406,103.4504,103.3329,103.3819,76187.0
2024-07-09 15:10:00,105.52,105.56,105.46,105.54,35746.0,103.3721,103.4113,103.3133,103.3917,35746.0
2024-07-09 15:20:00,105.54,105.58,105.53,105.58,39725.0,103.3917,103.4309,103.3819,103.4309,39725.0
2024-07-09 15:30:00,105.57,105.58,105.51,105.56,43702.0,103.4211,103.4309,103.3623,103.4113,43702.0
2024-07-09 15:40:00,105.56,105.59,105.5,105.59,60121.0,103.4113,103.4406,103.3525,103.4406,60121.0
2024-07-09 15:50:00,105.58,105.63,105.44,105.51,109672.0,103.4309,103.4798,103.2937,103.3623,109672.0
2024-07-10 09:30:00,106.02,106.21,105.86,105.94,88572.0,103.8619,104.048,103.7052,103.7835,88572.0
2024-07-10 09:40:00,105.91,106.03,105.75,105.76,23623.0,103.7541,103.8717,103.5974,103.6072,23623.0
2024-07-10 09:50:00,105.78,105.82,105.71,105.73,19467.0,103.6268,103.666,103.5582,103.5778,19467.0
2024-07-10 10:00:00,105.73,106.02,105.73,106.02,17681.0,103.5778,103.8619,103.5778,103.8619,17681.0
2024-07-10 10:10:00,106.03,106.05,105.78,105.78,41600.0,103.8717,103.8913,103.6268,103.6268,41600.0
2024-07-10 10:20:00,105.77,105.86,105.71,105.75,21341.0,103.617,103.7052,103.5582,103.5974,21341.0
2024-07-10 10:30:00,105.73,105.87,105.69,105.76,22057.0,103.5778,103.7149,103.5386,103.6072,22057.0
2024-07-10 10:40:00,105.72,105.79,105.68,105.78,18686.0,103.568,103.6366,103.5288,103.6268,18686.0
2024-07-10 10:50:00,105.78,105.91,105.75,105.89,32011.0,103.6268,103.7541,103.5974,103.7345,32011.0
2024-07-10 11:00:00,105.9,106.1,105.8,106.01,30680.0,103.7443,103.9403,103.6464,103.8521,30680.0
2024-07-10 11:10:00,105.99,106.0,105.85,105.94,51500.0,103.8325,103.8423,103.6954,103.7835,51500.0
2024-07-10 11:20:00,105.91,106.02,105.91,106.01,52759.0,103.7541,103.8619,103.7541,103.8521,52759.0
2024-07-10 11:30:00,106.03,106.05,105.87,105.95,13392.0,103.8717,103.8913,103.7149,103.7933,13392.0
2024-07-10 11:40:00,105.97,106.05,105.95,106.0,42593.0,103.8129,103.8913,103.7933,103.8423,42593.0
2024-07-10 11:50:00,106.0,106.17,106.0,106.1,57165.0,103.8423,104.0088,103.8423,103.9403,57165.0
2024-07-10 12:00:00,106.09,106.24,106.08,106.19,33429.0,103.9305,104.0774,103.9207,104.0284,33429.0
2024-07-10 12:10:00,106.22,106.32,106.22,106.27,10090.0,104.0578,104.1558,104.0578,104.1068,10090.0
2024-07-10 12:20:00,106.27,106.33,106.24,106.24,53730.0,104.1068,104.1656,104.0774,104.0774,53730.0
2024-07-10 12:30:00,106.24,106.27,106.13,106.14,5566.0,104.0774,104.1068,103.9697,103.9795,5566.0
2024-07-10 12:40:00,106.14,106.26,106.14,106.2,42708.0,103.9795,104.097,103.9795,104.0382,42708.0
2024-07-10 12:50:00,106.2,106.26,106.17,106.25,22573.0,104.0382,104.097,104.0088,104.0872,22573.0
2024-07-10 13:00:00,106.23,106.38,106.22,106.24,56835.0,104.0676,104.2146,104.0578,104.0774,56835.0
2024-07-10 13:10:00,106.25,106.27,106.2,106.25,17351.0,104.0872,104.1068,104.0382,104.0872,17351.0
2024-07-10 13:20:00,106.22,106.23,106.06,106.16,20744.0,104.0578,104.0676,103.9011,103.999,20744.0
2024-07-10 13:30:00,106.16,106.17,106.1,106.14,21003.0,103.999,104.0088,103.9403,103.9795,21003.0
2024-07-10 13:40:00,106.13,106.14,106.08,106.08,13013.0,103.9697,103.9795,103.9207,103.9207,13013.0
2024-07-10 13:50:00,106.08,106.16,106.06,106.14,30977.0,103.9207,103.999,103.9011,103.9795,30977.0
2024-07-10 14:00:00,106.14,106.16,106.09,106.12,14851.0,103.9795,103.999,103.9305,103.9599,14851.0
2024-07-10 14:10:00,106.13,106.24,106.12,106.15,28236.0,103.9697,104.0774,103.9599,103.9892,28236.0
2024-07-10 14:20:00,106.13,106.16,106.08,106.09,27220.0,103.9697,103.999,103.9207,103.9305,27220.0
2024-07-10 14:30:00,106.09,106.19,106.08,106.16,59460.0,103.9305,104.0284,103.9207,103.999,59460.0
2024-07-10 14:40:00,106.13,106.25,106.13,106.2,53005.0,103.9697,104.0872,103.9697,104.0382,53005.0
2024-07-10 14:50:00,106.2,106.25,106.16,106.25,35900.0,104.0382,104.0872,103.999,104.0872,35900.0
2024-07-10 15:00:00,106.25,106.3,106.18,106.29,40491.0,104.0872,104.1362,104.0186,104.1264,40491.0
2024-07-10 15:10:00,106.29,106.31,106.23,106.3,35410.0,104.1264,104.146,104.0676,104.1362,35410.0
2024-07-10 15:20:00,106.3,106.33,106.29,106.32,23754.0,104.1362,104.1656,104.1264,104.1558,23754.0
2024-07-10 15:30:00,106.32,106.42,106.29,106.4,45806.0,104.1558,104.2538,104.1264,104.2342,45806.0
2024-07-10 15:40:00,106.4,106.51,106.33,106.47,54121.0,104.2342,104.3419,104.1656,104.3027,54121.0
2024-07-10 15:50:00,106.47,106.72,106.45,106.62,94105.0,104.3027,104.5476,104.2831,104.4497,94105.0
2024-07-11 09:30:00,108.6,108.9,108.24,108.4,329266.0,106.3894,106.6833,106.0367,106.1934,329266.0
2024-07-11 09:40:00,108.42,108.77,108.28,108.67,176403.0,106.213,106.5559,106.0759,106.458,176403.0
2024-07-11 09:50:00,108.67,108.87,108.6,108.86,156869.0,106.458,106.6539,106.3894,106.6441,156869.0
2024-07-11 10:00:00,108.88,109.48,108.58,109.45,440291.0,106.6637,107.2515,106.3698,107.2221,440291.0
2024-07-11 10:10:00,109.46,109.67,109.41,109.51,111102.0,107.2319,107.4376,107.1829,107.2809,111102.0
2024-07-11 10:20:00,109.5,109.72,109.39,109.64,46513.0,107.2711,107.4866,107.1633,107.4082,46513.0
2024-07-11 10:30:00,109.6,109.91,109.57,109.69,118698.0,107.369,107.6727,107.3396,107.4572,118698.0
2024-07-11 10:40:00,109.66,109.89,109.64,109.88,75192.0,107.4278,107.6531,107.4082,107.6433,75192.0
2024-07-11 10:50:00,109.9,110.11,109.84,110.1,86235.0,107.6629,107.8686,107.6041,107.8588,86235.0
2024-07-11 11:00:00,110.11,110.21,109.83,110.06,96283.0,107.8686,107.9666,107.5943,107.8197,96283.0
2024-07-11 11:10:00,110.05,110.14,109.89,109.91,34751.0,107.8099,107.898,107.6531,107.6727,34751.0
2024-07-11 11:20:00,109.89,109.95,109.71,109.83,50447.0,107.6531,107.7119,107.4768,107.5943,50447.0
2024-07-11 11:30:00,109.82,109.93,109.77,109.84,34887.0,107.5845,107.6923,107.5356,107.6041,34887.0
2024-07-11 11:40:00,109.83,110.01,109.75,109.81,46829.0,107.5943,107.7707,107.516,107.5747,46829.0
2024-07-11 11:50:00,109.8,109.81,109.52,109.52,32923.0,107.565,107.5747,107.2907,107.2907,32923.0
2024-07-11 12:00:00,109.51,109.69,109.32,109.69,70197.0,107.2809,107.4572,107.0947,107.4572,70197.0
2024-07-11 12:10:00,109.7,109.76,109.55,109.56,45069.0,107.467,107.5258,107.32,107.3298,45069.0
2024-07-11 12:20:00,109.55,109.61,109.47,109.6,40139.0,107.32,107.3788,107.2417,107.369,40139.0
2024-07-11 12:30:00,109.58,109.76,109.56,109.66,60828.0,107.3494,107.5258,107.3298,107.4278,60828.0
2024-07-11 12:40:00,109.65,109.67,109.43,109.47,28654.0,107.418,107.4376,107.2025,107.2417,28654.0
2024-07-11 12:50:00,109.45,109.82,109.45,109.76,39404.0,107.2221,107.5845,107.2221,107.5258,39404.0
2024-07-11 13:00:00,109.76,109.93,109.66,109.9,83691.0,107.5258,107.6923,107.4278,107.6629,83691.0
2024-07-11 13:10:00,109.85,110.03,109.82,110.01,32185.0,107.6139,107.7903,107.5845,107.7707,32185.0
2024-07-11 13:20:00,110.01,110.08,109.94,110.06,30232.0,107.7707,107.8393,107.7021,107.8197,30232.0
2024-07-11 13:30:00,110.02,110.06,109.92,109.94,32486.0,107.7805,107.8197,107.6825,107.7021,32486.0
2024-07-11 13:40:00,109.93,110.03,109.91,109.95,89005.0,107.6923,107.7903,107.6727,107.7119,89005.0
2024-07-11 13:50:00,109.92,110.07,109.9,109.99,51072.0,107.6825,107.8295,107.6629,107.7511,51072.0
2024-07-11 14:00:00,109.99,110.04,109.93,109.97,40044.0,107.7511,107.8001,107.6923,107.7315,40044.0
2024-07-11 14:10:00,109.98,110.07,109.92,110.03,43460.0,107.7413,107.8295,107.6825,107.7903,43460.0
2024-07-11 14:20:00,110.02,110.02,109.91,109.98,29155.0,107.7805,107.7805,107.6727,107.7413,29155.0
2024-07-11 14:30:00,109.96,110.09,109.95,110.01,64547.0,107.7217,107.849,107.7119,107.7707,64547.0
2024-07-11 14:40:00,110.0,110.02,109.96,109.99,31395.0,107.7609,107.7805,107.7217,107.7511,31395.0
2024-07-11 14:50:00,109.99,110.03,109.93,109.98,48221.0,107.7511,107.7903,107.6923,107.7413,48221.0
2024-07-11 15:00:00,109.97,110.01,109.83,109.84,54564.0,107.7315,107.7707,107.5943,107.6041,54564.0
2024-07-11 15:10:00,109.84,110.03,109.82,110.0,52736.0,107.6041,107.7903,107.5845,107.7609,52736.0
2024-07-11 15:20:00,109.98,110.08,109.95,110.05,63180.0,107.7413,107.8393,107.7119,107.8099,63180.0
2024-07-11 15:30:00,110.03,110.31,110.02,110.25,91956.0,107.7903,108.0646,107.7805,108.0058,91956.0
2024-07-11 15:40:00,110.25,110.36,110.23,110.34,74707.0,108.0058,108.1136,107.9862,108.094,74707.0
2024-07-11 15:50:00,110.32,110.39,110.19,110.19,137112.0,108.0744,108.1429,107.947,107.947,137112.0
2024-07-12 09:30:00,111.34,111.53,111.15,111.39,424299.0,109.0736,109.2597,108.8875,109.1226,424299.0
2024-07-12 09:40:00,111.36,111.51,111.22,111.34,164865.0,109.0932,109.2401,108.956,109.0736,164865.0
2024-07-12 09:50:00,111.32,111.34,111.01,111.32,78931.0,109.054,109.0736,108.7503,109.054,78931.0
2024-07-12 10:00:00,111.32,111.84,111.3,111.61,371690.0,109.054,109.5634,109.0344,109.3381,371690.0
2024-07-12 10:10:00,111.62,112.06,111.61,112.03,58421.0,109.3479,109.7789,109.3381,109.7496,58421.0
2024-07-12 10:20:00,112.05,112.15,111.97,112.11,44697.0,109.7692,109.8671,109.6908,109.8279,44697.0
2024-07-12 10:30:00,112.1,112.14,111.93,111.96,72626.0,109.8181,109.8573,109.6516,109.681,72626.0
2024-07-12 10:40:00,111.94,111.95,111.63,111.72,53723.0,109.6614,109.6712,109.3577,109.4459,53723.0
2024-07-12 10:50:00,111.71,111.92,111.66,111.89,23353.0,109.4361,109.6418,109.3871,109.6124,23353.0
2024-07-12 11:00:00,111.92,111.98,111.8,111.8,22891.0,109.6418,109.7006,109.5242,109.5242,22891.0
2024-07-12 11:10:00,111.82,111.84,111.74,111.78,46624.0,109.5438,109.5634,109.4655,109.5046,46624.0
2024-07-12 11:20:00,111.79,111.84,111.66,111.82,243538.0,109.5144,109.5634,109.3871,109.5438,243538.0
2024-07-12 11:30:00,111.82,111.82,111.61,111.72,46516.0,109.5438,109.5438,109.3381,109.4459,46516.0
2024-07-12 11:40:00,111.72,111.75,111.64,111.71,82332.0,109.4459,109.4753,109.3675,109.4361,82332.0
2024-07-12 11:50:00,111.72,111.72,111.53,111.53,38675.0,109.4459,109.4459,109.2597,109.2597,38675.0
2024-07-12 12:00:00,111.52,111.54,111.42,111.43,33362.0,109.2499,109.2695,109.152,109.1618,33362.0
2024-07-12 12:10:00,111.45,111.57,111.35,111.51,38647.0,109.1814,109.2989,109.0834,109.2401,38647.0
2024-07-12 12:20:00,111.5,111.52,111.33,111.35,46623.0,109.2303,109.2499,109.0638,109.0834,46623.0
2024-07-12 12:30:00,111.34,111.35,111.18,111.22,27449.0,109.0736,109.0834,108.9169,108.956,27449.0
2024-07-12 12:40:00,111.22,111.29,111.2,111.25,22895.0,108.956,109.0246,108.9365,108.9854,22895.0
2024-07-12 12:50:00,111.25,111.47,111.23,111.43,24173.0,108.9854,109.201,108.9658,109.1618,24173.0
2024-07-12 13:00:00,111.42,111.43,111.29,111.41,32638.0,109.152,109.1618,109.0246,109.1422,32638.0
2024-07-12 13:10:00,111.41,111.51,111.4,111.49,69532.0,109.1422,109.2401,109.1324,109.2206,69532.0
2024-07-12 13:20:00,111.5,111.55,111.42,111.55,34203.0,109.2303,109.2793,109.152,109.2793,34203.0
2024-07-12 13:30:00,111.56,111.62,111.51,111.58,26805.0,109.2891,109.3479,109.2401,109.3087,26805.0
2024-07-12 13:40:00,111.57,111.64,111.54,111.61,19794.0,109.2989,109.3675,109.2695,109.3381,19794.0
2024-07-12 13:50:00,111.59,111.59,111.45,111.47,21882.0,109.3185,109.3185,109.1814,109.201,21882.0
2024-07-12 14:00:00,111.48,111.54,111.43,111.54,38151.0,109.2108,109.2695,109.1618,109.2695,38151.0
2024-07-12 14:10:00,111.54,111.59,111.48,111.53,31651.0,109.2695,109.3185,109.2108,109.2597,31651.0
2024-07-12 14:20:00,111.54,111.55,111.45,111.54,21311.0,109.2695,109.2793,109.1814,109.2695,21311.0
2024-07-12 14:30:00,111.53,111.55,111.42,111.55,36058.0,109.2597,109.2793,109.152,109.2793,36058.0
2024-07-12 14:40:00,111.55,111.59,111.5,111.58,27567.0,109.2793,109.3185,109.2303,109.3087,27567.0
2024-07-12 14:50:00,111.57,111.61,111.49,111.58,80683.0,109.2989,109.3381,109.2206,109.3087,80683.0
2024-07-12 15:00:00,111.58,111.62,111.54,111.55,290803.0,109.3087,109.3479,109.2695,109.2793,290803.0
2024-07-12 15:10:00,111.55,111.64,111.48,111.61,42568.0,109.2793,109.3675,109.2108,109.3381,42568.0
2024-07-12 15:20:00,111.62,111.67,111.52,111.55,45317.0,109.3479,109.3969,109.2499,109.2793,45317.0
2024-07-12 15:30:00,111.55,111.6,111.42,111.48,190285.0,109.2793,109.3283,109.152,109.2108,190285.0
2024-07-12 15:40:00,111.48,111.55,111.41,111.45,240086.0,109.2108,109.2793,109.1422,109.1814,240086.0
2024-07-12 15:50:00,111.44,111.46,111.15,111.24,390068.0,109.1716,109.1912,108.8875,108.9756,390068.0
2024-07-15 09:30:00,111.89,112.12,111.83,112.01,555138.0,109.6124,109.8377,109.5536,109.73,555138.0
2024-07-15 09:40:00,112.0,112.14,111.71,112.13,97238.0,109.7202,109.8573,109.4361,109.8475,97238.0
2024-07-15 09:50:00,112.13,112.4,112.02,112.39,73860.0,109.8475,110.112,109.7398,110.1022,73860.0
2024-07-15 10:00:00,112.4,112.73,112.4,112.72,539690.0,110.112,110.4353,110.112,110.4255,539690.0
2024-07-15 10:10:00,112.74,112.81,112.62,112.8,62777.0,110.4451,110.5137,110.3275,110.5039,62777.0
2024-07-15 10:20:00,112.8,112.9,112.76,112.82,49940.0,110.5039,110.6018,110.4647,110.5235,49940.0
2024-07-15 10:30:00,112.82,112.99,112.78,112.84,65151.0,110.5235,110.69,110.4843,110.5431,65151.0
2024-07-15 10:40:00,112.85,112.89,112.71,112.81,62789.0,110.5529,110.5921,110.4157,110.5137,62789.0
2024-07-15 10:50:00,112.8,112.98,112.77,112.86,71638.0,110.5039,110.6802,110.4745,110.5627,71638.0
2024-07-15 11:00:00,112.88,113.09,112.87,113.07,39820.0,110.5823,110.788,110.5725,110.7684,39820.0
2024-07-15 11:10:00,113.08,113.34,113.07,113.33,60099.0,110.7782,111.0329,110.7684,111.0231,60099.0
2024-07-15 11:20:00,113.31,113.53,113.29,113.3,52336.0,111.0035,111.219,110.9839,110.9937,52336.0
2024-07-15 11:30:00,113.28,113.47,113.17,113.43,42181.0,110.9741,111.1602,110.8664,111.1211,42181.0
2024-07-15 11:40:00,113.39,113.6,113.38,113.49,95562.0,111.0819,111.2876,111.0721,111.1798,95562.0
2024-07-15 11:50:00,113.5,113.68,113.5,113.6,48982.0,111.1896,111.366,111.1896,111.2876,48982.0
2024-07-15 12:00:00,113.58,113.61,113.25,113.42,64187.0,111.268,111.2974,110.9447,111.1113,64187.0
2024-07-15 12:10:00,113.42,113.43,113.11,113.23,65446.0,111.1113,111.1211,110.8076,110.9251,65446.0
2024-07-15 12:20:00,113.23,113.3,113.15,113.15,29862.0,110.9251,110.9937,110.8468,110.8468,29862.0
2024-07-15 12:30:00,113.12,113.13,112.97,113.09,49698.0,110.8174,110.8272,110.6704,110.788,49698.0
2024-07-15 12:40:00,113.08,113.2,112.83,112.85,47265.0,110.7782,110.8957,110.5333,110.5529,47265.0
2024-07-15 12:50:00,112.84,113.0,112.83,112.89,73840.0,110.5431,110.6998,110.5333,110.5921,73840.0
2024-07-15 13:00:00,112.87,112.96,112.68,112.96,38195.0,110.5725,110.6606,110.3863,110.6606,38195.0
2024-07-15 13:10:00,112.96,113.05,112.86,113.05,26761.0,110.6606,110.7488,110.5627,110.7488,26761.0
2024-07-15 13:20:00,113.03,113.17,112.94,113.0,43535.0,110.7292,110.8664,110.641,110.6998,43535.0
2024-07-15 13:30:00,112.98,113.0,112.77,112.84,32090.0,110.6802,110.6998,110.4745,110.5431,32090.0
2024-07-15 13:40:00,112.84,112.96,112.75,112.76,29720.0,110.5431,110.6606,110.4549,110.4647,29720.0
2024-07-15 13:50:00,112.77,113.04,112.76,112.93,37141.0,110.4745,110.739,110.4647,110.6312,37141.0
2024-07-15 14:00:00,112.94,113.13,112.89,113.09,28203.0,110.641,110.8272,110.5921,110.788,28203.0
2024-07-15 14:10:00,113.09,113.14,112.98,113.04,36018.0,110.788,110.837,110.6802,110.739,36018.0
2024-07-15 14:20:00,113.05,113.29,113.04,113.17,45529.0,110.7488,110.9839,110.739,110.8664,45529.0
2024-07-15 14:30:00,113.17,113.29,113.13,113.18,39936.0,110.8664,110.9839,110.8272,110.8761,39936.0
2024-07-15 14:40:00,113.18,113.25,113.08,113.08,75785.0,110.8761,110.9447,110.7782,110.7782,75785.0
2024-07-15 14:50:00,113.06,113.21,113.03,113.21,50557.0,110.7586,110.9055,110.7292,110.9055,50557.0
2024-07-15 15:00:00,113.2,113.34,113.17,113.3,53234.0,110.8957,111.0329,110.8664,110.9937,53234.0
2024-07-15 15:10:00,113.3,113.43,113.29,113.38,54622.0,110.9937,111.1211,110.9839,111.0721,54622.0
2024-07-15 15:20:00,113.37,113.47,113.3,113.32,254357.0,111.0623,111.1602,110.9937,111.0133,254357.0
2024-07-15 15:30:00,113.31,113.34,113.12,113.13,64228.0,111.0035,111.0329,110.8174,110.8272,64228.0
2024-07-15 15:40:00,113.12,113.13,112.85,112.85,113646.0,110.8174,110.8272,110.5529,110.5529,113646.0
2024-07-15 15:50:00,112.83,112.89,112.65,112.82,146611.0,110.5333,110.5921,110.3569,110.5235,146611.0
2024-07-16 09:30:00,113.8,114.44,113.75,114.27,270418.0,111.4835,112.1105,111.4345,111.944,270418.0
2024-07-16 09:40:00,114.31,114.89,114.26,114.75,99576.0,111.9831,112.5513,111.9342,112.4142,99576.0
2024-07-16 09:50:00,114.74,115.25,114.74,115.24,88100.0,112.4044,112.904,112.4044,112.8942,88100.0
2024-07-16 10:00:00,115.25,115.34,114.85,114.86,86179.0,112.904,112.9922,112.5122,112.522,86179.0
2024-07-16 10:10:00,114.86,115.14,114.77,114.78,62440.0,112.522,112.7963,112.4338,112.4436,62440.0
2024-07-16 10:20:00,114.77,115.01,114.77,114.79,198261.0,112.4338,112.6689,112.4338,112.4534,198261.0
2024-07-16 10:30:00,114.8,115.09,114.7,115.03,83446.0,112.4632,112.7473,112.3652,112.6885,83446.0
2024-07-16 10:40:00,115.03,115.14,114.91,115.11,86455.0,112.6885,112.7963,112.5709,112.7669,86455.0
2024-07-16 10:50:00,115.13,115.31,115.11,115.27,108246.0,112.7865,112.9628,112.7669,112.9236,108246.0
2024-07-16 11:00:00,115.27,115.54,115.21,115.54,121200.0,112.9236,113.1881,112.8648,113.1881,121200.0
2024-07-16 11:10:00,115.53,115.69,115.42,115.5,54622.0,113.1783,113.3351,113.0706,113.1489,54622.0
2024-07-16 11:20:00,115.47,115.62,115.41,115.62,60852.0,113.1195,113.2665,113.0608,113.2665,60852.0
2024-07-16 11:30:00,115.59,115.62,115.34,115.6,62973.0,113.2371,113.2665,112.9922,113.2469,62973.0
2024-07-16 11:40:00,115.58,115.61,115.28,115.31,69057.0,113.2273,113.2567,112.9334,112.9628,69057.0
2024-07-16 11:50:00,115.29,115.39,115.26,115.34,47029.0,112.9432,113.0412,112.9138,112.9922,47029.0
2024-07-16 12:00:00,115.35,115.48,115.32,115.44,49634.0,113.002,113.1293,112.9726,113.0901,49634.0
2024-07-16 12:10:00,115.46,115.69,115.45,115.6,201366.0,113.1097,113.3351,113.0999,113.2469,201366.0
2024-07-16 12:20:00,115.59,115.71,115.56,115.58,82830.0,113.2371,113.3546,113.2077,113.2273,82830.0
2024-07-16 12:30:00,115.57,115.75,115.51,115.72,46943.0,113.2175,113.3938,113.1587,113.3644,46943.0
2024-07-16 12:40:00,115.72,115.76,115.56,115.57,122680.0,113.3644,113.4036,113.2077,113.2175,122680.0
2024-07-16 12:50:00,115.56,115.6,115.49,115.59,73914.0,113.2077,113.2469,113.1391,113.2371,73914.0
2024-07-16 13:00:00,115.58,115.76,115.56,115.74,144565.0,113.2273,113.4036,113.2077,113.384,144565.0
2024-07-16 13:10:00,115.75,115.77,115.66,115.72,96641.0,113.3938,113.4134,113.3057,113.3644,96641.0
2024-07-16 13:20:00,115.7,115.81,115.64,115.73,52833.0,113.3449,113.4526,113.2861,113.3742,52833.0
2024-07-16 13:30:00,115.69,115.89,115.64,115.89,39863.0,113.3351,113.531,113.2861,113.531,39863.0
2024-07-16 13:40:00,115.88,116.06,115.83,116.04,78939.0,113.5212,113.6975,113.4722,113.6779,78939.0
2024-07-16 13:50:00,116.04,116.11,115.98,116.01,92568.0,113.6779,113.7465,113.6192,113.6485,92568.0
2024-07-16 14:00:00,116.01,116.17,115.99,116.11,132742.0,113.6485,113.8053,113.6289,113.7465,132742.0
2024-07-16 14:10:00,116.13,116.24,115.98,115.99,43290.0,113.7661,113.8739,113.6192,113.6289,43290.0
2024-07-16 14:20:00,116.01,116.15,115.99,116.15,62480.0,113.6485,113.7857,113.6289,113.7857,62480.0
2024-07-16 14:30:00,116.14,116.34,116.13,116.34,162580.0,113.7759,113.9718,113.7661,113.9718,162580.0
2024-07-16 14:40:00,116.34,116.42,116.31,116.41,112926.0,113.9718,114.0502,113.9424,114.0404,112926.0
2024-07-16 14:50:00,116.4,116.53,116.31,116.53,74834.0,114.0306,114.158,113.9424,114.158,74834.0
2024-07-16 15:00:00,116.53,116.65,116.43,116.63,107338.0,114.158,114.2755,114.06,114.2559,107338.0
2024-07-16 15:10:00,116.63,116.78,116.61,116.71,100827.0,114.2559,114.4029,114.2363,114.3343,100827.0
2024-07-16 15:20:00,116.71,116.75,116.61,116.75,111491.0,114.3343,114.3735,114.2363,114.3735,111491.0
2024-07-16 15:30:00,116.75,116.8,116.7,116.74,105961.0,114.3735,114.4225,114.3245,114.3637,105961.0
2024-07-16 15:40:00,116.74,116.79,116.63,116.66,262065.0,114.3637,114.4127,114.2559,114.2853,262065.0
2024-07-16 15:50:00,116.66,116.93,116.66,116.8,236776.0,114.2853,114.5498,114.2853,114.4225,236776.0
2024-07-17 09:30:00,115.93,117.34,115.8,117.29,330275.0,113.5702,114.9515,113.4428,114.9025,330275.0
2024-07-17 09:40:00,117.29,117.58,116.79,117.58,101521.0,114.9025,115.1866,114.4127,115.1866,101521.0
2024-07-17 09:50:00,117.58,118.26,117.58,117.92,163979.0,115.1866,115.8527,115.1866,115.5197,163979.0
2024-07-17 10:00:00,117.91,117.92,116.8,116.84,161017.0,115.5099,115.5197,114.4225,114.4616,161017.0
2024-07-17 10:10:00,116.84,117.37,116.74,117.21,521300.0,114.4616,114.9809,114.3637,114.8241,521300.0
2024-07-17 10:20:00,117.16,117.2,116.81,116.87,668657.0,114.7751,114.8143,114.4323,114.491,668657.0
2024-07-17 10:30:00,116.86,117.09,116.52,116.56,229750.0,114.4812,114.7066,114.1482,114.1873,229750.0
2024-07-17 10:40:00,116.57,116.94,116.51,116.72,334546.0,114.1971,114.5596,114.1384,114.3441,334546.0
2024-07-17 10:50:00,116.71,116.87,116.55,116.61,77736.0,114.3343,114.491,114.1776,114.2363,77736.0
2024-07-17 11:00:00,116.6,117.0,116.55,116.97,73088.0,114.2265,114.6184,114.1776,114.589,73088.0
2024-07-17 11:10:00,116.97,116.99,116.72,116.96,147642.0,114.589,114.6086,114.3441,114.5792,147642.0
2024-07-17 11:20:00,116.95,116.96,116.64,116.78,50321.0,114.5694,114.5792,114.2657,114.4029,50321.0
2024-07-17 11:30:00,116.73,116.84,116.47,116.84,88491.0,114.3539,114.4616,114.0992,114.4616,88491.0
2024-07-17 11:40:00,116.85,116.85,116.58,116.77,56405.0,114.4714,114.4714,114.2069,114.3931,56405.0
2024-07-17 11:50:00,116.77,116.89,116.64,116.88,146222.0,114.3931,114.5106,114.2657,114.5008,146222.0
2024-07-17 12:00:00,116.88,116.99,116.66,116.67,77753.0,114.5008,114.6086,114.2853,114.2951,77753.0
2024-07-17 12:10:00,116.66,116.73,116.46,116.64,133756.0,114.2853,114.3539,114.0894,114.2657,133756.0
2024-07-17 12:20:00,116.65,116.68,116.41,116.48,62409.0,114.2755,114.3049,114.0404,114.109,62409.0
2024-07-17 12:30:00,116.46,116.62,116.45,116.48,75875.0,114.0894,114.2461,114.0796,114.109,75875.0
2024-07-17 12:40:00,116.48,116.53,116.34,116.39,335385.0,114.109,114.158,113.9718,114.0208,335385.0
2024-07-17 12:50:00,116.38,116.56,116.27,116.51,77458.0,114.011,114.1873,113.9033,114.1384,77458.0
2024-07-17 13:00:00,116.51,116.54,116.27,116.32,94552.0,114.1384,114.1678,113.9033,113.9522,94552.0
2024-07-17 13:10:00,116.33,116.38,116.16,116.17,79821.0,113.962,114.011,113.7955,113.8053,79821.0
2024-07-17 13:20:00,116.13,116.39,116.07,116.38,101857.0,113.7661,114.0208,113.7073,114.011,101857.0
2024-07-17 13:30:00,116.39,116.55,116.38,116.42,56608.0,114.0208,114.1776,114.011,114.0502,56608.0
2024-07-17 13:40:00,116.41,116.51,116.34,116.39,45679.0,114.0404,114.1384,113.9718,114.0208,45679.0
2024-07-17 13:50:00,116.4,116.42,116.21,116.29,61147.0,114.0306,114.0502,113.8445,113.9228,61147.0
2024-07-17 14:00:00,116.29,116.45,116.22,116.44,60469.0,113.9228,114.0796,113.8543,114.0698,60469.0
2024-07-17 14:10:00,116.43,116.61,116.41,116.58,74214.0,114.06,114.2363,114.0404,114.2069,74214.0
2024-07-17 14:20:00,116.57,116.71,116.47,116.65,73104.0,114.1971,114.3343,114.0992,114.2755,73104.0
2024-07-17 14:30:00,116.63,116.67,116.53,116.57,59013.0,114.2559,114.2951,114.158,114.1971,59013.0
2024-07-17 14:40:00,116.58,116.61,116.45,116.48,60016.0,114.2069,114.2363,114.0796,114.109,60016.0
2024-07-17 14:50:00,116.49,116.55,116.35,116.46,92119.0,114.1188,114.1776,113.9816,114.0894,92119.0
2024-07-17 15:00:00,116.46,116.61,116.44,116.6,115068.0,114.0894,114.2363,114.0698,114.2265,115068.0
2024-07-17 15:10:00,116.59,116.73,116.54,116.62,100363.0,114.2167,114.3539,114.1678,114.2461,100363.0
2024-07-17 15:20:00,116.62,116.78,116.57,116.73,132016.0,114.2461,114.4029,114.1971,114.3539,132016.0
2024-07-17 15:30:00,116.73,116.85,116.51,116.51,111020.0,114.3539,114.4714,114.1384,114.1384,111020.0
2024-07-17 15:40:00,116.52,116.55,116.34,116.39,142515.0,114.1482,114.1776,113.9718,114.0208,142515.0
2024-07-17 15:50:00,116.4,116.47,116.21,116.26,291207.0,114.0306,114.0992,113.8445,113.8935,291207.0
2024-07-18 09:30:00,115.83,116.86,115.68,116.67,200636.0,113.4722,114.4812,113.3253,114.2951,200636.0
2024-07-18 09:40:00,116.68,116.83,116.36,116.68,84713.0,114.3049,114.4519,113.9914,114.3049,84713.0
2024-07-18 09:50:00,116.68,117.32,116.65,117.28,51375.0,114.3049,114.9319,114.2755,114.8927,51375.0
2024-07-18 10:00:00,117.27,117.67,117.25,117.33,59871.0,114.8829,115.2748,114.8633,114.9417,59871.0
2024-07-18 10:10:00,117.28,117.45,117.05,117.26,129460.0,114.8927,115.0592,114.6674,114.8731,129460.0
2024-07-18 10:20:00,117.27,117.41,117.08,117.28,115723.0,114.8829,115.02,114.6968,114.8927,115723.0
2024-07-18 10:30:00,117.28,117.33,116.79,116.85,39378.0,114.8927,114.9417,114.4127,114.4714,39378.0
2024-07-18 10:40:00,116.84,116.84,116.29,116.46,152470.0,114.4616,114.4616,113.9228,114.0894,152470.0
2024-07-18 10:50:00,116.47,116.68,116.28,116.47,55806.0,114.0992,114.3049,113.913,114.0992,55806.0
2024-07-18 11:00:00,116.45,116.76,116.41,116.44,45084.0,114.0796,114.3833,114.0404,114.0698,45084.0
2024-07-18 11:10:00,116.45,116.5,116.24,116.24,57172.0,114.0796,114.1286,113.8739,113.8739,57172.0
2024-07-18 11:20:00,116.23,116.39,116.08,116.15,81510.0,113.8641,114.0208,113.7171,113.7857,81510.0
2024-07-18 11:30:00,116.16,116.26,115.93,116.1,278832.0,113.7955,113.8935,113.5702,113.7367,278832.0
2024-07-18 11:40:00,116.09,116.19,115.82,115.83,118887.0,113.7269,113.8249,113.4624,113.4722,118887.0
2024-07-18 11:50:00,115.83,115.94,115.57,115.67,196883.0,113.4722,113.58,113.2175,113.3155,196883.0
2024-07-18 12:00:00,115.66,115.94,115.57,115.92,132359.0,113.3057,113.58,113.2175,113.5604,132359.0
2024-07-18 12:10:00,115.9,115.9,115.56,115.62,124912.0,113.5408,113.5408,113.2077,113.2665,124912.0
2024-07-18 12:20:00,115.63,115.7,115.37,115.4,77239.0,113.2763,113.3449,113.0216,113.051,77239.0
2024-07-18 12:30:00,115.4,115.65,115.35,115.62,95539.0,113.051,113.2959,113.002,113.2665,95539.0
2024-07-18 12:40:00,115.63,115.75,115.5,115.71,44591.0,113.2763,113.3938,113.1489,113.3546,44591.0
2024-07-18 12:50:00,115.72,115.87,115.62,115.87,69039.0,113.3644,113.5114,113.2665,113.5114,69039.0
2024-07-18 13:00:00,115.86,115.94,115.64,115.65,39992.0,113.5016,113.58,113.2861,113.2959,39992.0
2024-07-18 13:10:00,115.68,115.77,115.65,115.68,35040.0,113.3253,113.4134,113.2959,113.3253,35040.0
2024-07-18 13:20:00,115.66,115.71,115.53,115.61,45877.0,113.3057,113.3546,113.1783,113.2567,45877.0
2024-07-18 13:30:00,115.59,115.65,115.48,115.55,108253.0,113.2371,113.2959,113.1293,113.1979,108253.0
2024-07-18 13:40:00,115.55,115.57,115.44,115.51,71379.0,113.1979,113.2175,113.0901,113.1587,71379.0
2024-07-18 13:50:00,115.49,115.49,115.01,115.03,130135.0,113.1391,113.1391,112.6689,112.6885,130135.0
2024-07-18 14:00:00,115.04,115.04,114.79,114.93,90131.0,112.6983,112.6983,112.4534,112.5905,90131.0
2024-07-18 14:10:00,114.92,114.95,114.66,114.67,54223.0,112.5807,112.6101,112.326,112.3358,54223.0
2024-07-18 14:20:00,114.66,114.79,114.49,114.49,91933.0,112.326,112.4534,112.1595,112.1595,91933.0
2024-07-18 14:30:00,114.48,114.57,114.2,114.21,55261.0,112.1497,112.2379,111.8754,111.8852,55261.0
2024-07-18 14:40:00,114.21,114.36,114.14,114.14,78254.0,111.8852,112.0321,111.8166,111.8166,78254.0
2024-07-18 14:50:00,114.13,114.35,114.01,114.33,97368.0,111.8068,112.0223,111.6893,112.0027,97368.0
2024-07-18 15:00:00,114.32,114.51,114.21,114.26,80074.0,111.9929,112.1791,111.8852,111.9342,80074.0
2024-07-18 15:10:00,114.26,114.26,114.0,114.06,120166.0,111.9342,111.9342,111.6795,111.7382,120166.0
2024-07-18 15:20:00,114.05,114.16,113.94,114.09,74321.0,111.7284,111.8362,111.6207,111.7676,74321.0
2024-07-18 15:30:00,114.08,114.46,114.04,114.42,178182.0,111.7578,112.1301,111.7186,112.0909,178182.0
2024-07-18 15:40:00,114.42,114.72,114.38,114.71,141410.0,112.0909,112.3848,112.0517,112.375,141410.0
2024-07-18 15:50:00,114.7,114.83,114.43,114.46,253322.0,112.3652,112.4926,112.1007,112.1301,253322.0
2024-07-19 09:30:00,114.41,114.41,113.67,114.21,113407.0,112.0811,112.0811,111.3562,111.8852,113407.0
2024-07-19 09:40:00,114.21,114.5,113.99,114.26,76458.0,111.8852,112.1693,111.6697,111.9342,76458.0
2024-07-19 09:50:00,114.29,114.65,114.16,114.59,58037.0,111.9636,112.3162,111.8362,112.2574,58037.0
2024-07-19 10:00:00,114.62,114.64,114.31,114.48,95950.0,112.2868,112.3064,111.9831,112.1497,95950.0
2024-07-19 10:10:00,114.49,114.54,114.15,114.3,52025.0,112.1595,112.2085,111.8264,111.9734,52025.0
2024-07-19 10:20:00,114.3,114.31,113.91,114.08,51574.0,111.9734,111.9831,111.5913,111.7578,51574.0
2024-07-19 10:30:00,114.12,114.33,113.99,114.19,56547.0,111.797,112.0027,111.6697,111.8656,56547.0
2024-07-19 10:40:00,114.17,114.17,113.82,113.91,44146.0,111.846,111.846,111.5031,111.5913,44146.0
2024-07-19 10:50:00,113.83,113.86,113.63,113.79,12971.0,111.5129,111.5423,111.317,111.4737,12971.0
2024-07-19 11:00:00,113.79,113.88,113.54,113.62,67699.0,111.4737,111.5619,111.2288,111.3072,67699.0
2024-07-19 11:10:00,113.62,113.68,113.43,113.67,172904.0,111.3072,111.366,111.1211,111.3562,172904.0
2024-07-19 11:20:00,113.68,113.72,113.24,113.26,92152.0,111.366,111.4052,110.9349,110.9545,92152.0
2024-07-19 11:30:00,113.26,113.42,113.19,113.3,376700.0,110.9545,111.1113,110.8859,110.9937,376700.0
2024-07-19 11:40:00,113.32,113.52,113.23,113.49,93022.0,111.0133,111.2092,110.9251,111.1798,93022.0
2024-07-19 11:50:00,113.49,113.79,113.44,113.79,76913.0,111.1798,111.4737,111.1309,111.4737,76913.0
2024-07-19 12:00:00,113.8,114.06,113.76,114.01,138067.0,111.4835,111.7382,111.4443,111.6893,138067.0
2024-07-19 12:10:00,114.01,114.12,113.9,114.07,76189.0,111.6893,111.797,111.5815,111.748,76189.0
2024-07-19 12:20:00,114.05,114.06,113.7,113.7,70889.0,111.7284,111.7382,111.3856,111.3856,70889.0
2024-07-19 12:30:00,113.7,113.88,113.59,113.82,38394.0,111.3856,111.5619,111.2778,111.5031,38394.0
2024-07-19 12:40:00,113.83,113.92,113.71,113.78,34496.0,111.5129,111.6011,111.3954,111.4639,34496.0
2024-07-19 12:50:00,113.78,113.9,113.66,113.81,40775.0,111.4639,111.5815,111.3464,111.4933,40775.0
2024-07-19 13:00:00,113.81,113.86,113.67,113.74,28638.0,111.4933,111.5423,111.3562,111.4248,28638.0
2024-07-19 13:10:00,113.76,113.77,113.63,113.67,43045.0,111.4443,111.4541,111.317,111.3562,43045.0
2024-07-19 13:20:00,113.65,113.82,113.53,113.69,50761.0,111.3366,111.5031,111.219,111.3758,50761.0
2024-07-19 13:30:00,113.62,113.88,113.59,113.87,23278.0,111.3072,111.5619,111.2778,111.5521,23278.0
2024-07-19 13:40:00,113.85,113.85,113.64,113.83,32252.0,111.5325,111.5325,111.3268,111.5129,32252.0
2024-07-19 13:50:00,113.81,114.01,113.74,114.01,24249.0,111.4933,111.6893,111.4248,111.6893,24249.0
2024-07-19 14:00:00,113.98,114.01,113.79,113.82,23514.0,111.6599,111.6893,111.4737,111.5031,23514.0
2024-07-19 14:10:00,113.75,113.94,113.74,113.86,66147.0,111.4345,111.6207,111.4248,111.5423,66147.0
2024-07-19 14:20:00,113.87,113.88,113.64,113.66,42835.0,111.5521,111.5619,111.3268,111.3464,42835.0
2024-07-19 14:30:00,113.67,113.73,113.59,113.64,38286.0,111.3562,111.415,111.2778,111.3268,38286.0
2024-07-19 14:40:00,113.65,113.68,113.47,113.59,37296.0,111.3366,111.366,111.1602,111.2778,37296.0
2024-07-19 14:50:00,113.6,113.77,113.6,113.66,69695.0,111.2876,111.4541,111.2876,111.3464,69695.0
2024-07-19 15:00:00,113.67,113.99,113.67,113.88,164980.0,111.3562,111.6697,111.3562,111.5619,164980.0
2024-07-19 15:10:00,113.88,113.99,113.85,113.95,40650.0,111.5619,111.6697,111.5325,111.6305,40650.0
2024-07-19 15:20:00,113.94,114.03,113.86,113.88,53675.0,111.6207,111.7088,111.5423,111.5619,53675.0
2024-07-19 15:30:00,113.88,113.95,113.74,113.75,83315.0,111.5619,111.6305,111.4248,111.4345,83315.0
2024-07-19 15:40:00,113.76,113.8,113.58,113.68,104315.0,111.4443,111.4835,111.268,111.366,104315.0
2024-07-19 15:50:00,113.66,113.78,113.56,113.73,341482.0,111.3464,111.4639,111.2484,111.415,341482.0
2024-07-22 09:30:00,114.11,114.48,113.86,114.27,118858.0,111.7872,112.1497,111.5423,111.944,118858.0
2024-07-22 09:40:00,114.29,114.35,113.86,113.93,55911.0,111.9636,112.0223,111.5423,111.6109,55911.0
2024-07-22 09:50:00,113.95,114.05,113.11,113.12,80084.0,111.6305,111.7284,110.8076,110.8174,80084.0
2024-07-22 10:00:00,113.12,113.17,112.85,112.9,76119.0,110.8174,110.8664,110.5529,110.6018,76119.0
2024-07-22 10:10:00,112.93,113.26,112.93,113.21,50777.0,110.6312,110.9545,110.6312,110.9055,50777.0
2024-07-22 10:20:00,113.22,113.52,113.21,113.38,54552.0,110.9153,111.2092,110.9055,111.0721,54552.0
2024-07-22 10:30:00,113.39,113.58,113.32,113.54,42290.0,111.0819,111.268,111.0133,111.2288,42290.0
2024-07-22 10:40:00,113.56,113.85,113.56,113.68,61174.0,111.2484,111.5325,111.2484,111.366,61174.0
2024-07-22 10:50:00,113.62,114.1,113.55,114.09,49739.0,111.3072,111.7774,111.2386,111.7676,49739.0
2024-07-22 11:00:00,114.12,114.25,113.91,113.93,59121.0,111.797,111.9244,111.5913,111.6109,59121.0
2024-07-22 11:10:00,113.95,114.2,113.92,114.06,39822.0,111.6305,111.8754,111.6011,111.7382,39822.0
2024-07-22 11:20:00,114.09,114.28,114.02,114.02,48835.0,111.7676,111.9538,111.6991,111.6991,48835.0
2024-07-22 11:30:00,114.0,114.05,113.9,114.0,34446.0,111.6795,111.7284,111.5815,111.6795,34446.0
2024-07-22 11:40:00,113.98,114.18,113.89,114.14,46933.0,111.6599,111.8558,111.5717,111.8166,46933.0
2024-07-22 11:50:00,114.11,114.31,114.1,114.1,43393.0,111.7872,111.9831,111.7774,111.7774,43393.0
2024-07-22 12:00:00,114.09,114.27,114.04,114.2,36553.0,111.7676,111.944,111.7186,111.8754,36553.0
2024-07-22 12:10:00,114.19,114.25,114.06,114.23,27505.0,111.8656,111.9244,111.7382,111.9048,27505.0
2024-07-22 12:20:00,114.25,114.27,114.03,114.03,39347.0,111.9244,111.944,111.7088,111.7088,39347.0
2024-07-22 12:30:00,114.03,114.16,113.93,114.14,31563.0,111.7088,111.8362,111.6109,111.8166,31563.0
2024-07-22 12:40:00,114.12,114.16,114.05,114.16,31169.0,111.797,111.8362,111.7284,111.8362,31169.0
2024-07-22 12:50:00,114.16,114.42,114.14,114.34,46895.0,111.8362,112.0909,111.8166,112.0125,46895.0
2024-07-22 13:00:00,114.36,114.6,114.36,114.51,64807.0,112.0321,112.2672,112.0321,112.1791,64807.0
2024-07-22 13:10:00,114.51,114.61,114.41,114.61,219906.0,112.1791,112.277,112.0811,112.277,219906.0
2024-07-22 13:20:00,114.61,114.63,114.47,114.56,58412.0,112.277,112.2966,112.1399,112.2281,58412.0
2024-07-22 13:30:00,114.57,114.8,114.51,114.65,44060.0,112.2379,112.4632,112.1791,112.3162,44060.0
2024-07-22 13:40:00,114.65,114.71,114.54,114.68,58315.0,112.3162,112.375,112.2085,112.3456,58315.0
2024-07-22 13:50:00,114.66,114.73,114.65,114.7,61715.0,112.326,112.3946,112.3162,112.3652,61715.0
2024-07-22 14:00:00,114.7,114.71,114.48,114.63,67561.0,112.3652,112.375,112.1497,112.2966,67561.0
2024-07-22 14:10:00,114.62,114.64,114.52,114.55,54850.0,112.2868,112.3064,112.1889,112.2183,54850.0
2024-07-22 14:20:00,114.53,114.68,114.51,114.66,86284.0,112.1987,112.3456,112.1791,112.326,86284.0
2024-07-22 14:30:00,114.64,114.92,114.64,114.9,89560.0,112.3064,112.5807,112.3064,112.5611,89560.0
2024-07-22 14:40:00,114.9,114.94,114.76,114.91,61333.0,112.5611,112.6003,112.424,112.5709,61333.0
2024-07-22 14:50:00,114.9,115.07,114.9,115.03,77284.0,112.5611,112.7277,112.5611,112.6885,77284.0
2024-07-22 15:00:00,115.03,115.11,114.83,115.08,87033.0,112.6885,112.7669,112.4926,112.7375,87033.0
2024-07-22 15:10:00,115.09,115.28,115.06,115.21,101968.0,112.7473,112.9334,112.7179,112.8648,101968.0
2024-07-22 15:20:00,115.2,115.42,115.19,115.29,115281.0,112.855,113.0706,112.8452,112.9432,115281.0
2024-07-22 15:30:00,115.29,115.47,115.24,115.47,92483.0,112.9432,113.1195,112.8942,113.1195,92483.0
2024-07-22 15:40:00,115.47,115.47,115.3,115.35,110325.0,113.1195,113.1195,112.953,113.002,110325.0
2024-07-22 15:50:00,115.35,115.55,115.31,115.37,154866.0,113.002,113.1979,112.9628,113.0216,154866.0
2024-07-23 09:30:00,114.57,115.1,114.54,114.75,195979.0,112.2379,112.7571,112.2085,112.4142,195979.0
2024-07-23 09:40:00,114.75,115.32,114.67,115.19,267515.0,112.4142,112.9726,112.3358,112.8452,267515.0
2024-07-23 09:50:00,115.19,115.38,114.97,115.35,95812.0,112.8452,113.0314,112.6297,113.002,95812.0
2024-07-23 10:00:00,115.3,116.04,115.3,115.92,50904.0,112.953,113.6779,112.953,113.5604,50904.0
2024-07-23 10:10:00,115.91,116.41,115.79,116.27,58191.0,113.5506,114.0404,113.433,113.9033,58191.0
2024-07-23 10:20:00,116.27,116.37,115.98,116.27,35280.0,113.9033,114.0012,113.6192,113.9033,35280.0
2024-07-23 10:30:00,116.28,116.53,116.22,116.22,47843.0,113.913,114.158,113.8543,113.8543,47843.0
2024-07-23 10:40:00,116.19,116.21,115.7,115.72,51802.0,113.8249,113.8445,113.3449,113.3644,51802.0
2024-07-23 10:50:00,115.76,115.9,115.47,115.87,65130.0,113.4036,113.5408,113.1195,113.5114,65130.0
2024-07-23 11:00:00,115.87,116.03,115.85,116.0,68583.0,113.5114,113.6681,113.4918,113.6387,68583.0
2024-07-23 11:10:00,116.02,116.19,115.95,116.18,32920.0,113.6583,113.8249,113.5898,113.8151,32920.0
2024-07-23 11:20:00,116.15,116.22,116.05,116.14,37676.0,113.7857,113.8543,113.6877,113.7759,37676.0
2024-07-23 11:30:00,116.17,116.33,116.15,116.29,38386.0,113.8053,113.962,113.7857,113.9228,38386.0
2024-07-23 11:40:00,116.29,116.47,116.24,116.36,86534.0,113.9228,114.0992,113.8739,113.9914,86534.0
2024-07-23 11:50:00,116.36,116.39,116.21,116.3,97786.0,113.9914,114.0208,113.8445,113.9326,97786.0
2024-07-23 12:00:00,116.31,116.44,116.29,116.38,42204.0,113.9424,114.0698,113.9228,114.011,42204.0
2024-07-23 12:10:00,116.33,116.34,116.2,116.2,41357.0,113.962,113.9718,113.8347,113.8347,41357.0
2024-07-23 12:20:00,116.19,116.2,115.92,116.09,93775.0,113.8249,113.8347,113.5604,113.7269,93775.0
2024-07-23 12:30:00,116.06,116.08,115.9,116.02,35349.0,113.6975,113.7171,113.5408,113.6583,35349.0
2024-07-23 12:40:00,116.02,116.14,116.02,116.1,48127.0,113.6583,113.7759,113.6583,113.7367,48127.0
2024-07-23 12:50:00,116.09,116.13,115.95,116.11,123405.0,113.7269,113.7661,113.5898,113.7465,123405.0
2024-07-23 13:00:00,116.09,116.27,116.06,116.19,68247.0,113.7269,113.9033,113.6975,113.8249,68247.0
2024-07-23 13:10:00,116.19,116.24,116.15,116.17,53527.0,113.8249,113.8739,113.7857,113.8053,53527.0
2024-07-23 13:20:00,116.18,116.25,116.13,116.21,59388.0,113.8151,113.8837,113.7661,113.8445,59388.0
2024-07-23 13:30:00,116.16,116.27,116.09,116.2,52012.0,113.7955,113.9033,113.7269,113.8347,52012.0
2024-07-23 13:40:00,116.22,116.4,116.13,116.39,68266.0,113.8543,114.0306,113.7661,114.0208,68266.0
2024-07-23 13:50:00,116.39,116.51,116.36,116.46,89938.0,114.0208,114.1384,113.9914,114.0894,89938.0
2024-07-23 14:00:00,116.45,116.66,116.44,116.62,88063.0,114.0796,114.2853,114.0698,114.2461,88063.0
2024-07-23 14:10:00,116.61,116.69,116.53,116.64,88198.0,114.2363,114.3147,114.158,114.2657,88198.0
2024-07-23 14:20:00,116.64,116.74,116.54,116.69,81864.0,114.2657,114.3637,114.1678,114.3147,81864.0
2024-07-23 14:30:00,116.69,116.78,116.64,116.71,114909.0,114.3147,114.4029,114.2657,114.3343,114909.0
2024-07-23 14:40:00,116.71,116.92,116.68,116.8,105837.0,114.3343,114.54,114.3049,114.4225,105837.0
2024-07-23 14:50:00,116.79,116.9,116.77,116.87,136904.0,114.4127,114.5204,114.3931,114.491,136904.0
2024-07-23 15:00:00,116.86,116.87,116.73,116.78,94891.0,114.4812,114.491,114.3539,114.4029,94891.0
2024-07-23 15:10:00,116.78,116.79,116.6,116.7,149773.0,114.4029,114.4127,114.2265,114.3245,149773.0
2024-07-23 15:20:00,116.7,116.88,116.66,116.72,91090.0,114.3245,114.5008,114.2853,114.3441,91090.0
2024-07-23 15:30:00,116.71,116.71,116.56,116.56,61723.0,114.3343,114.3343,114.1873,114.1873,61723.0
2024-07-23 15:40:00,116.56,116.56,116.35,116.4,80571.0,114.1873,114.1873,113.9816,114.0306,80571.0
2024-07-23 15:50:00,116.41,116.51,116.21,116.24,124967.0,114.0404,114.1384,113.8445,113.8739,124967.0
2024-07-24 09:30:00,115.66,116.71,115.62,116.55,134623.0,113.3057,114.3343,113.2665,114.1776,134623.0
2024-07-24 09:40:00,116.71,117.0,116.2,116.2,120947.0,114.3343,114.6184,113.8347,113.8347,120947.0
2024-07-24 09:50:00,116.2,116.21,115.31,115.5,263540.0,113.8347,113.8445,112.9628,113.1489,263540.0
2024-07-24 10:00:00,115.47,116.08,115.44,115.56,98619.0,113.1195,113.7171,113.0901,113.2077,98619.0
2024-07-24 10:10:00,115.59,115.61,115.33,115.51,77552.0,113.2371,113.2567,112.9824,113.1587,77552.0
2024-07-24 10:20:00,115.54,116.08,115.46,116.05,104283.0,113.1881,113.7171,113.1097,113.6877,104283.0
2024-07-24 10:30:00,116.05,116.29,115.93,115.97,150667.0,113.6877,113.9228,113.5702,113.6094,150667.0
2024-07-24 10:40:00,115.99,116.21,115.9,116.21,147168.0,113.6289,113.8445,113.5408,113.8445,147168.0
2024-07-24 10:50:00,116.23,116.46,116.04,116.07,137739.0,113.8641,114.0894,113.6779,113.7073,137739.0
2024-07-24 11:00:00,116.06,116.17,115.8,115.95,98543.0,113.6975,113.8053,113.4428,113.5898,98543.0
2024-07-24 11:10:00,115.95,116.1,115.82,115.86,38331.0,113.5898,113.7367,113.4624,113.5016,38331.0
2024-07-24 11:20:00,115.81,116.06,115.72,116.01,78073.0,113.4526,113.6975,113.3644,113.6485,78073.0
2024-07-24 11:30:00,116.02,116.28,115.97,116.22,66645.0,113.6583,113.913,113.6094,113.8543,66645.0
2024-07-24 11:40:00,116.17,116.42,116.12,116.3,79860.0,113.8053,114.0502,113.7563,113.9326,79860.0
2024-07-24 11:50:00,116.31,116.4,116.21,116.28,69533.0,113.9424,114.0306,113.8445,113.913,69533.0
2024-07-24 12:00:00,116.31,116.42,116.02,116.07,52958.0,113.9424,114.0502,113.6583,113.7073,52958.0
2024-07-24 12:10:00,116.06,116.4,116.05,116.26,66511.0,113.6975,114.0306,113.6877,113.8935,66511.0
2024-07-24 12:20:00,116.25,116.39,116.19,116.25,47236.0,113.8837,114.0208,113.8249,113.8837,47236.0
2024-07-24 12:30:00,116.22,116.33,116.06,116.08,70982.0,113.8543,113.962,113.6975,113.7171,70982.0
2024-07-24 12:40:00,116.08,116.09,115.71,115.96,119625.0,113.7171,113.7269,113.3546,113.5996,119625.0
2024-07-24 12:50:00,115.95,115.98,115.83,115.86,41447.0,113.5898,113.6192,113.4722,113.5016,41447.0
2024-07-24 13:00:00,115.87,116.02,115.77,116.0,54815.0,113.5114,113.6583,113.4134,113.6387,54815.0
2024-07-24 13:10:00,115.99,116.02,115.81,115.82,41331.0,113.6289,113.6583,113.4526,113.4624,41331.0
2024-07-24 13:20:00,115.81,115.88,115.72,115.73,177708.0,113.4526,113.5212,113.3644,113.3742,177708.0
2024-07-24 13:30:00,115.66,115.93,115.61,115.9,30709.0,113.3057,113.5702,113.2567,113.5408,30709.0
2024-07-24 13:40:00,115.9,115.95,115.81,115.81,135263.0,113.5408,113.5898,113.4526,113.4526,135263.0
2024-07-24 13:50:00,115.82,115.89,115.77,115.78,38781.0,113.4624,113.531,113.4134,113.4232,38781.0
2024-07-24 14:00:00,115.76,115.86,115.7,115.81,234171.0,113.4036,113.5016,113.3449,113.4526,234171.0
2024-07-24 14:10:00,115.82,115.82,115.48,115.48,48919.0,113.4624,113.4624,113.1293,113.1293,48919.0
2024-07-24 14:20:00,115.48,115.49,115.24,115.25,69838.0,113.1293,113.1391,112.8942,112.904,69838.0
2024-07-24 14:30:00,115.26,115.34,114.95,114.95,52602.0,112.9138,112.9922,112.6101,112.6101,52602.0
2024-07-24 14:40:00,114.93,114.97,114.62,114.64,65876.0,112.5905,112.6297,112.2868,112.3064,65876.0
2024-07-24 14:50:00,114.65,114.86,114.53,114.86,153057.0,112.3162,112.522,112.1987,112.522,153057.0
2024-07-24 15:00:00,114.83,114.9,114.76,114.82,73542.0,112.4926,112.5611,112.424,112.4828,73542.0
2024-07-24 15:10:00,114.84,114.92,114.76,114.79,100046.0,112.5024,112.5807,112.424,112.4534,100046.0
2024-07-24 15:20:00,114.8,114.89,114.55,114.55,78022.0,112.4632,112.5513,112.2183,112.2183,78022.0
2024-07-24 15:30:00,114.53,114.9,114.49,114.6,90157.0,112.1987,112.5611,112.1595,112.2672,90157.0
2024-07-24 15:40:00,114.61,114.75,114.27,114.37,146381.0,112.277,112.4142,111.944,112.0419,146381.0
2024-07-24 15:50:00,114.37,114.45,114.01,114.1,210819.0,112.0419,112.1203,111.6893,111.7774,210819.0
2024-07-25 09:30:00,114.32,114.91,114.26,114.55,157468.0,111.9929,112.5709,111.9342,112.2183,157468.0
2024-07-25 09:40:00,114.57,115.25,114.52,115.24,46380.0,112.2379,112.904,112.1889,112.8942,46380.0
2024-07-25 09:50:00,115.28,115.53,115.13,115.32,70363.0,112.9334,113.1783,112.7865,112.9726,70363.0
2024-07-25 10:00:00,115.32,115.35,114.59,114.63,69972.0,112.9726,113.002,112.2574,112.2966,69972.0
2024-07-25 10:10:00,114.61,115.57,114.56,115.57,57187.0,112.277,113.2175,112.2281,113.2175,57187.0
2024-07-25 10:20:00,115.53,115.79,115.39,115.64,128130.0,113.1783,113.433,113.0412,113.2861,128130.0
2024-07-25 10:30:00,115.61,115.71,115.05,115.05,73369.0,113.2567,113.3546,112.7081,112.7081,73369.0
2024-07-25 10:40:00,115.01,115.6,115.0,115.56,72217.0,112.6689,113.2469,112.6591,113.2077,72217.0
2024-07-25 10:50:00,115.53,116.29,115.53,116.27,60898.0,113.1783,113.9228,113.1783,113.9033,60898.0
2024-07-25 11:00:00,116.3,116.34,116.07,116.18,58766.0,113.9326,113.9718,113.7073,113.8151,58766.0
2024-07-25 11:10:00,116.14,116.53,116.05,116.34,111449.0,113.7759,114.158,113.6877,113.9718,111449.0
2024-07-25 11:20:00,116.32,116.41,116.14,116.15,84091.0,113.9522,114.0404,113.7759,113.7857,84091.0
2024-07-25 11:30:00,116.14,116.3,116.06,116.29,57664.0,113.7759,113.9326,113.6975,113.9228,57664.0
2024-07-25 11:40:00,116.28,116.37,116.15,116.24,47886.0,113.913,114.0012,113.7857,113.8739,47886.0
2024-07-25 11:50:00,116.22,116.53,116.22,116.53,64172.0,113.8543,114.158,113.8543,114.158,64172.0
2024-07-25 12:00:00,116.53,116.54,116.3,116.42,83457.0,114.158,114.1678,113.9326,114.0502,83457.0
2024-07-25 12:10:00,116.42,116.78,116.36,116.76,58390.0,114.0502,114.4029,113.9914,114.3833,58390.0
2024-07-25 12:20:00,116.76,116.89,116.61,116.89,67503.0,114.3833,114.5106,114.2363,114.5106,67503.0
2024-07-25 12:30:00,116.87,117.01,116.78,116.95,37801.0,114.491,114.6282,114.4029,114.5694,37801.0
2024-07-25 12:40:00,116.97,117.08,116.89,116.98,76348.0,114.589,114.6968,114.5106,114.5988,76348.0
2024-07-25 12:50:00,116.97,117.05,116.83,116.98,56784.0,114.589,114.6674,114.4519,114.5988,56784.0
2024-07-25 13:00:00,116.99,117.26,116.94,117.25,85779.0,114.6086,114.8731,114.5596,114.8633,85779.0
2024-07-25 13:10:00,117.25,117.31,116.93,116.96,330188.0,114.8633,114.9221,114.5498,114.5792,330188.0
2024-07-25 13:20:00,116.96,117.02,116.76,116.82,80342.0,114.5792,114.638,114.3833,114.4421,80342.0
2024-07-25 13:30:00,116.83,116.89,116.72,116.86,71569.0,114.4519,114.5106,114.3441,114.4812,71569.0
2024-07-25 13:40:00,116.86,116.91,116.68,116.68,49216.0,114.4812,114.5302,114.3049,114.3049,49216.0
2024-07-25 13:50:00,116.67,116.79,116.6,116.72,45274.0,114.2951,114.4127,114.2265,114.3441,45274.0
2024-07-25 14:00:00,116.68,116.71,116.42,116.42,99408.0,114.3049,114.3343,114.0502,114.0502,99408.0
2024-07-25 14:10:00,116.45,116.53,116.33,116.51,76098.0,114.0796,114.158,113.962,114.1384,76098.0
2024-07-25 14:20:00,116.52,116.55,116.32,116.36,79774.0,114.1482,114.1776,113.9522,113.9914,79774.0
2024-07-25 14:30:00,116.34,116.51,116.3,116.37,85251.0,113.9718,114.1384,113.9326,114.0012,85251.0
2024-07-25 14:40:00,116.37,116.4,115.81,115.82,81197.0,114.0012,114.0306,113.4526,113.4624,81197.0
2024-07-25 14:50:00,115.82,116.03,115.77,115.9,74614.0,113.4624,113.6681,113.4134,113.5408,74614.0
2024-07-25 15:00:00,115.9,116.07,115.89,115.97,44998.0,113.5408,113.7073,113.531,113.6094,44998.0
2024-07-25 15:10:00,115.98,116.26,115.9,116.22,82082.0,113.6192,113.8935,113.5408,113.8543,82082.0
2024-07-25 15:20:00,116.21,116.45,116.17,116.43,86906.0,113.8445,114.0796,113.8053,114.06,86906.0
2024-07-25 15:30:00,116.43,116.45,116.17,116.2,74270.0,114.06,114.0796,113.8053,113.8347,74270.0
2024-07-25 15:40:00,116.21,116.31,115.86,116.06,91146.0,113.8445,113.9424,113.5016,113.6975,91146.0
2024-07-25 15:50:00,116.05,116.1,115.59,115.63,365701.0,113.6877,113.7367,113.2371,113.2763,365701.0
2024-07-26 09:30:00,117.36,117.8,116.99,117.41,166931.0,114.9711,115.4021,114.6086,115.02,166931.0
2024-07-26 09:40:00,117.43,117.84,117.18,117.62,88179.0,115.0396,115.4413,114.7947,115.2258,88179.0
2024-07-26 09:50:00,117.64,117.92,117.42,117.55,70091.0,115.2454,115.5197,115.0298,115.1572,70091.0
2024-07-26 10:00:00,117.51,118.06,117.42,117.52,118155.0,115.118,115.6568,115.0298,115.1278,118155.0
2024-07-26 10:10:00,117.54,117.93,117.42,117.47,116554.0,115.1474,115.5295,115.0298,115.0788,116554.0
2024-07-26 10:20:00,117.47,117.59,117.26,117.27,66574.0,115.0788,115.1964,114.8731,114.8829,66574.0
2024-07-26 10:30:00,117.28,117.28,116.63,116.96,127872.0,114.8927,114.8927,114.2559,114.5792,127872.0
2024-07-26 10:40:00,116.97,117.34,116.95,117.04,116523.0,114.589,114.9515,114.5694,114.6576,116523.0
2024-07-26 10:50:00,117.0,117.0,116.68,116.81,55495.0,114.6184,114.6184,114.3049,114.4323,55495.0
2024-07-26 11:00:00,116.84,116.95,116.71,116.71,38940.0,114.4616,114.5694,114.3343,114.3343,38940.0
2024-07-26 11:10:00,116.75,116.77,116.45,116.56,61424.0,114.3735,114.3931,114.0796,114.1873,61424.0
2024-07-26 11:20:00,116.59,116.82,116.55,116.72,60141.0,114.2167,114.4421,114.1776,114.3441,60141.0
2024-07-26 11:30:00,116.7,116.96,116.69,116.96,36568.0,114.3245,114.5792,114.3147,114.5792,36568.0
2024-07-26 11:40:00,116.97,117.08,116.77,116.94,242244.0,114.589,114.6968,114.3931,114.5596,242244.0
2024-07-26 11:50:00,116.95,117.38,116.94,117.35,60537.0,114.5694,114.9907,114.5596,114.9613,60537.0
2024-07-26 12:00:00,117.36,117.59,117.32,117.58,54970.0,114.9711,115.1964,114.9319,115.1866,54970.0
2024-07-26 12:10:00,117.58,117.61,117.33,117.4,60111.0,115.1866,115.216,114.9417,115.0102,60111.0
2024-07-26 12:20:00,117.36,117.42,117.26,117.33,33113.0,114.9711,115.0298,114.8731,114.9417,33113.0
2024-07-26 12:30:00,117.35,117.44,117.2,117.31,45708.0,114.9613,115.0494,114.8143,114.9221,45708.0
2024-07-26 12:40:00,117.31,117.52,117.31,117.34,95180.0,114.9221,115.1278,114.9221,114.9515,95180.0
2024-07-26 12:50:00,117.32,117.54,117.29,117.54,55399.0,114.9319,115.1474,114.9025,115.1474,55399.0
2024-07-26 13:00:00,117.53,117.56,117.32,117.33,97972.0,115.1376,115.167,114.9319,114.9417,97972.0
2024-07-26 13:10:00,117.34,117.49,117.34,117.35,95724.0,114.9515,115.0984,114.9515,114.9613,95724.0
2024-07-26 13:20:00,117.35,117.59,117.33,117.58,59121.0,114.9613,115.1964,114.9417,115.1866,59121.0
2024-07-26 13:30:00,117.53,117.55,117.06,117.1,37017.0,115.1376,115.1572,114.6772,114.7164,37017.0
2024-07-26 13:40:00,117.1,117.44,117.09,117.24,48218.0,114.7164,115.0494,114.7066,114.8535,48218.0
2024-07-26 13:50:00,117.26,117.38,117.18,117.31,27494.0,114.8731,114.9907,114.7947,114.9221,27494.0
2024-07-26 14:00:00,117.32,117.48,117.31,117.41,44318.0,114.9319,115.0886,114.9221,115.02,44318.0
2024-07-26 14:10:00,117.42,117.49,117.33,117.33,44692.0,115.0298,115.0984,114.9417,114.9417,44692.0
2024-07-26 14:20:00,117.32,117.49,117.26,117.4,26954.0,114.9319,115.0984,114.8731,115.0102,26954.0
2024-07-26 14:30:00,117.37,117.52,117.28,117.51,34431.0,114.9809,115.1278,114.8927,115.118,34431.0
2024-07-26 14:40:00,117.48,117.48,117.28,117.38,45804.0,115.0886,115.0886,114.8927,114.9907,45804.0
2024-07-26 14:50:00,117.38,117.44,117.29,117.31,68373.0,114.9907,115.0494,114.9025,114.9221,68373.0
2024-07-26 15:00:00,117.31,117.37,117.13,117.36,44389.0,114.9221,114.9809,114.7457,114.9711,44389.0
2024-07-26 15:10:00,117.37,117.54,117.33,117.45,33017.0,114.9809,115.1474,114.9417,115.0592,33017.0
2024-07-26 15:20:00,117.46,117.66,117.45,117.59,49367.0,115.069,115.265,115.0592,115.1964,49367.0
2024-07-26 15:30:00,117.59,117.6,117.31,117.54,51840.0,115.1964,115.2062,114.9221,115.1474,51840.0
2024-07-26 15:40:00,117.58,117.85,117.56,117.8,74223.0,115.1866,115.4511,115.167,115.4021,74223.0
2024-07-26 15:50:00,117.8,117.94,117.5,117.76,134493.0,115.4021,115.5393,115.1082,115.3629,134493.0
2024-07-29 09:30:00,118.1,118.42,117.55,117.69,538682.0,115.696,116.0095,115.1572,115.2943,538682.0
2024-07-29 09:40:00,117.65,118.2,117.63,117.92,114094.0,115.2552,115.794,115.2356,115.5197,114094.0
2024-07-29 09:50:00,117.89,118.14,117.72,118.09,75394.0,115.4903,115.7352,115.3237,115.6862,75394.0
2024-07-29 10:00:00,118.1,118.43,118.04,118.18,53824.0,115.696,116.0193,115.6372,115.7744,53824.0
2024-07-29 10:10:00,118.14,118.14,117.6,117.61,78670.0,115.7352,115.7352,115.2062,115.216,78670.0
2024-07-29 10:20:00,117.59,117.87,117.31,117.33,41057.0,115.1964,115.4707,114.9221,114.9417,41057.0
2024-07-29 10:30:00,117.29,117.34,116.76,117.23,111427.0,114.9025,114.9515,114.3833,114.8437,111427.0
2024-07-29 10:40:00,117.21,117.37,117.1,117.1,39436.0,114.8241,114.9809,114.7164,114.7164,39436.0
2024-07-29 10:50:00,117.08,117.25,117.01,117.1,95690.0,114.6968,114.8633,114.6282,114.7164,95690.0
2024-07-29 11:00:00,117.08,117.12,116.9,116.97,46859.0,114.6968,114.7359,114.5204,114.589,46859.0
2024-07-29 11:10:00,116.99,117.08,116.84,116.89,70984.0,114.6086,114.6968,114.4616,114.5106,70984.0
2024-07-29 11:20:00,116.92,117.22,116.91,117.03,47349.0,114.54,114.8339,114.5302,114.6478,47349.0
2024-07-29 11:30:00,117.06,117.08,116.68,116.91,132504.0,114.6772,114.6968,114.3049,114.5302,132504.0
2024-07-29 11:40:00,116.91,117.14,116.8,117.14,117163.0,114.5302,114.7555,114.4225,114.7555,117163.0
2024-07-29 11:50:00,117.18,117.23,116.99,117.16,35555.0,114.7947,114.8437,114.6086,114.7751,35555.0
2024-07-29 12:00:00,117.15,117.36,117.12,117.25,47336.0,114.7653,114.9711,114.7359,114.8633,47336.0
2024-07-29 12:10:00,117.25,117.32,117.17,117.21,22943.0,114.8633,114.9319,114.7849,114.8241,22943.0
2024-07-29 12:20:00,117.23,117.27,117.02,117.06,48091.0,114.8437,114.8829,114.638,114.6772,48091.0
2024-07-29 12:30:00,117.07,117.16,116.94,116.95,34977.0,114.687,114.7751,114.5596,114.5694,34977.0
2024-07-29 12:40:00,116.95,117.11,116.93,116.98,51571.0,114.5694,114.7262,114.5498,114.5988,51571.0
2024-07-29 12:50:00,116.98,117.04,116.81,116.87,44577.0,114.5988,114.6576,114.4323,114.491,44577.0
2024-07-29 13:00:00,116.87,116.89,116.76,116.86,33265.0,114.491,114.5106,114.3833,114.4812,33265.0
2024-07-29 13:10:00,116.87,117.03,116.81,116.89,33011.0,114.491,114.6478,114.4323,114.5106,33011.0
2024-07-29 13:20:00,116.88,116.88,116.65,116.65,36032.0,114.5008,114.5008,114.2755,114.2755,36032.0
2024-07-29 13:30:00,116.65,116.66,116.48,116.61,52056.0,114.2755,114.2853,114.109,114.2363,52056.0
2024-07-29 13:40:00,116.62,116.65,116.51,116.55,29560.0,114.2461,114.2755,114.1384,114.1776,29560.0
2024-07-29 13:50:00,116.52,116.65,116.49,116.63,25310.0,114.1482,114.2755,114.1188,114.2559,25310.0
2024-07-29 14:00:00,116.61,116.76,116.5,116.75,125808.0,114.2363,114.3833,114.1286,114.3735,125808.0
2024-07-29 14:10:00,116.76,116.78,116.63,116.74,56990.0,114.3833,114.4029,114.2559,114.3637,56990.0
2024-07-29 14:20:00,116.73,116.8,116.65,116.7,57279.0,114.3539,114.4225,114.2755,114.3245,57279.0
2024-07-29 14:30:00,116.72,116.73,116.6,116.66,42936.0,114.3441,114.3539,114.2265,114.2853,42936.0
2024-07-29 14:40:00,116.67,116.77,116.57,116.65,40672.0,114.2951,114.3931,114.1971,114.2755,40672.0
2024-07-29 14:50:00,116.64,116.72,116.5,116.69,64643.0,114.2657,114.3441,114.1286,114.3147,64643.0
2024-07-29 15:00:00,116.69,116.89,116.63,116.8,71361.0,114.3147,114.5106,114.2559,114.4225,71361.0
2024-07-29 15:10:00,116.83,116.86,116.68,116.74,56955.0,114.4519,114.4812,114.3049,114.3637,56955.0
2024-07-29 15:20:00,116.71,116.96,116.7,116.89,57175.0,114.3343,114.5792,114.3245,114.5106,57175.0
2024-07-29 15:30:00,116.89,117.09,116.85,117.03,78442.0,114.5106,114.7066,114.4714,114.6478,78442.0
2024-07-29 15:40:00,117.02,117.13,116.98,117.11,42025.0,114.638,114.7457,114.5988,114.7262,42025.0
2024-07-29 15:50:00,117.09,117.26,116.91,116.96,188067.0,114.7066,114.8731,114.5302,114.5792,188067.0
2024-07-30 09:30:00,117.22,118.0,117.22,117.95,104827.0,114.8339,115.598,114.8339,115.5491,104827.0
2024-07-30 09:40:00,117.99,118.2,117.82,117.99,84144.0,115.5882,115.794,115.4217,115.5882,84144.0
2024-07-30 09:50:00,117.96,118.04,117.75,117.85,45196.0,115.5588,115.6372,115.3531,115.4511,45196.0
2024-07-30 10:00:00,117.81,117.81,117.45,117.56,32276.0,115.4119,115.4119,115.0592,115.167,32276.0
2024-07-30 10:10:00,117.58,117.58,117.11,117.22,70611.0,115.1866,115.1866,114.7262,114.8339,70611.0
2024-07-30 10:20:00,117.26,117.57,117.15,117.43,44092.0,114.8731,115.1768,114.7653,115.0396,44092.0
2024-07-30 10:30:00,117.39,117.56,117.25,117.48,75894.0,115.0005,115.167,114.8633,115.0886,75894.0
2024-07-30 10:40:00,117.43,117.77,117.39,117.6,37023.0,115.0396,115.3727,115.0005,115.2062,37023.0
2024-07-30 10:50:00,117.62,117.76,117.34,117.39,22702.0,115.2258,115.3629,114.9515,115.0005,22702.0
2024-07-30 11:00:00,117.41,117.41,116.97,117.15,53636.0,115.02,115.02,114.589,114.7653,53636.0
2024-07-30 11:10:00,117.12,117.51,117.1,117.51,44760.0,114.7359,115.118,114.7164,115.118,44760.0
2024-07-30 11:20:00,117.5,117.56,117.32,117.33,57110.0,115.1082,115.167,114.9319,114.9417,57110.0
2024-07-30 11:30:00,117.29,117.42,117.2,117.25,79048.0,114.9025,115.0298,114.8143,114.8633,79048.0
2024-07-30 11:40:00,117.25,117.43,117.19,117.36,98642.0,114.8633,115.0396,114.8045,114.9711,98642.0
2024-07-30 11:50:00,117.32,117.34,117.14,117.25,40238.0,114.9319,114.9515,114.7555,114.8633,40238.0
2024-07-30 12:00:00,117.27,117.32,117.02,117.21,72954.0,114.8829,114.9319,114.638,114.8241,72954.0
2024-07-30 12:10:00,117.24,117.28,117.05,117.12,50455.0,114.8535,114.8927,114.6674,114.7359,50455.0
2024-07-30 12:20:00,117.1,117.22,116.97,117.22,65884.0,114.7164,114.8339,114.589,114.8339,65884.0
2024-07-30 12:30:00,117.22,117.43,117.14,117.36,39316.0,114.8339,115.0396,114.7555,114.9711,39316.0
2024-07-30 12:40:00,117.39,117.52,117.34,117.37,376609.0,115.0005,115.1278,114.9515,114.9809,376609.0
2024-07-30 12:50:00,117.35,117.44,117.06,117.06,60049.0,114.9613,115.0494,114.6772,114.6772,60049.0
2024-07-30 13:00:00,117.08,117.23,116.94,117.23,61176.0,114.6968,114.8437,114.5596,114.8437,61176.0
2024-07-30 13:10:00,117.21,117.34,117.13,117.17,84392.0,114.8241,114.9515,114.7457,114.7849,84392.0
2024-07-30 13:20:00,117.17,117.29,117.01,117.08,34983.0,114.7849,114.9025,114.6282,114.6968,34983.0
2024-07-30 13:30:00,117.06,117.4,117.0,117.39,61265.0,114.6772,115.0102,114.6184,115.0005,61265.0
2024-07-30 13:40:00,117.38,117.41,117.22,117.4,190059.0,114.9907,115.02,114.8339,115.0102,190059.0
2024-07-30 13:50:00,117.35,117.42,117.27,117.34,82673.0,114.9613,115.0298,114.8829,114.9515,82673.0
2024-07-30 14:00:00,117.36,117.41,117.29,117.36,112934.0,114.9711,115.02,114.9025,114.9711,112934.0
2024-07-30 14:10:00,117.38,117.51,117.35,117.48,126902.0,114.9907,115.118,114.9613,115.0886,126902.0
2024-07-30 14:20:00,117.48,117.55,117.24,117.4,38937.0,115.0886,115.1572,114.8535,115.0102,38937.0
2024-07-30 14:30:00,117.38,117.4,117.26,117.4,35256.0,114.9907,115.0102,114.8731,115.0102,35256.0
2024-07-30 14:40:00,117.38,117.49,117.24,117.27,46405.0,114.9907,115.0984,114.8535,114.8829,46405.0
2024-07-30 14:50:00,117.29,117.38,117.24,117.35,39449.0,114.9025,114.9907,114.8535,114.9613,39449.0
2024-07-30 15:00:00,117.36,117.36,117.27,117.35,197627.0,114.9711,114.9711,114.8829,114.9613,197627.0
2024-07-30 15:10:00,117.34,117.55,117.34,117.54,40881.0,114.9515,115.1572,114.9515,115.1474,40881.0
2024-07-30 15:20:00,117.55,117.65,117.52,117.59,94370.0,115.1572,115.2552,115.1278,115.1964,94370.0
2024-07-30 15:30:00,117.56,117.66,117.54,117.62,48020.0,115.167,115.265,115.1474,115.2258,48020.0
2024-07-30 15:40:00,117.63,117.94,117.6,117.88,82949.0,115.2356,115.5393,115.2062,115.4805,82949.0
2024-07-30 15:50:00,117.88,118.05,117.63,117.66,161104.0,115.4805,115.647,115.2356,115.265,161104.0
2024-07-31 09:30:00,118.39,118.74,117.81,117.88,146093.0,115.9801,116.323,115.4119,115.4805,146093.0
2024-07-31 09:40:00,117.83,117.95,117.5,117.66,73635.0,115.4315,115.5491,115.1082,115.265,73635.0
2024-07-31 09:50:00,117.63,117.76,117.3,117.49,96863.0,115.2356,115.3629,114.9123,115.0984,96863.0
2024-07-31 10:00:00,117.48,117.9,117.47,117.7,59313.0,115.0886,115.5001,115.0788,115.3041,59313.0
2024-07-31 10:10:00,117.71,118.07,117.65,117.9,58312.0,115.3139,115.6666,115.2552,115.5001,58312.0
2024-07-31 10:20:00,117.88,118.03,117.73,117.97,34680.0,115.4805,115.6274,115.3335,115.5686,34680.0
2024-07-31 10:30:00,118.0,118.31,117.99,118.25,53471.0,115.598,115.9017,115.5882,115.8429,53471.0
2024-07-31 10:40:00,118.28,118.51,118.23,118.38,38237.0,115.8723,116.0977,115.8234,115.9703,38237.0
2024-07-31 10:50:00,118.38,118.48,118.09,118.41,52380.0,115.9703,116.0683,115.6862,115.9997,52380.0
2024-07-31 11:00:00,118.45,118.58,118.35,118.4,42587.0,116.0389,116.1662,115.9409,115.9899,42587.0
2024-07-31 11:10:00,118.4,118.42,118.16,118.33,25246.0,115.9899,116.0095,115.7548,115.9213,25246.0
2024-07-31 11:20:00,118.34,118.43,118.25,118.29,97174.0,115.9311,116.0193,115.8429,115.8821,97174.0
2024-07-31 11:30:00,118.27,118.64,118.26,118.64,71539.0,115.8625,116.225,115.8527,116.225,71539.0
2024-07-31 11:40:00,118.65,118.71,118.56,118.59,38495.0,116.2348,116.2936,116.1466,116.176,38495.0
2024-07-31 11:50:00,118.59,118.75,118.51,118.67,56567.0,116.176,116.3328,116.0977,116.2544,56567.0
2024-07-31 12:00:00,118.68,118.92,118.65,118.91,67265.0,116.2642,116.4993,116.2348,116.4895,67265.0
2024-07-31 12:10:00,118.9,119.07,118.83,118.83,56333.0,116.4797,116.6463,116.4111,116.4111,56333.0
2024-07-31 12:20:00,118.86,118.99,118.84,118.96,29844.0,116.4405,116.5679,116.4209,116.5385,29844.0
2024-07-31 12:30:00,118.95,119.09,118.95,118.99,115288.0,116.5287,116.6658,116.5287,116.5679,115288.0
2024-07-31 12:40:00,118.97,119.12,118.94,119.12,35618.0,116.5483,116.6952,116.5189,116.6952,35618.0
2024-07-31 12:50:00,119.13,119.14,118.91,118.94,23100.0,116.705,116.7148,116.4895,116.5189,23100.0
2024-07-31 13:00:00,118.93,119.08,118.93,118.95,52199.0,116.5091,116.6561,116.5091,116.5287,52199.0
2024-07-31 13:10:00,118.94,119.03,118.92,118.94,83366.0,116.5189,116.6071,116.4993,116.5189,83366.0
2024-07-31 13:20:00,118.94,118.95,118.66,118.82,83416.0,116.5189,116.5287,116.2446,116.4013,83416.0
2024-07-31 13:30:00,118.81,118.81,118.43,118.48,39358.0,116.3915,116.3915,116.0193,116.0683,39358.0
2024-07-31 13:40:00,118.48,118.68,118.45,118.61,75263.0,116.0683,116.2642,116.0389,116.1956,75263.0
2024-07-31 13:50:00,118.62,118.81,118.61,118.65,34268.0,116.2054,116.3915,116.1956,116.2348,34268.0
2024-07-31 14:00:00,118.68,118.68,118.23,118.5,116122.0,116.2642,116.2642,115.8234,116.0879,116122.0
2024-07-31 14:10:00,118.51,118.6,118.29,118.44,69915.0,116.0977,116.1858,115.8821,116.0291,69915.0
2024-07-31 14:20:00,118.43,118.58,118.39,118.53,73576.0,116.0193,116.1662,115.9801,116.1172,73576.0
2024-07-31 14:30:00,118.48,118.88,118.48,118.79,71408.0,116.0683,116.4601,116.0683,116.372,71408.0
2024-07-31 14:40:00,118.81,120.21,118.77,120.15,348046.0,116.3915,117.763,116.3524,117.7043,348046.0
2024-07-31 14:50:00,120.12,120.56,120.0,120.56,98874.0,117.6749,118.1059,117.5573,118.1059,98874.0
2024-07-31 15:00:00,120.56,120.74,120.01,120.03,138656.0,118.1059,118.2823,117.5671,117.5867,138656.0
2024-07-31 15:10:00,120.04,120.28,119.56,119.6,443212.0,117.5965,117.8316,117.1263,117.1655,443212.0
2024-07-31 15:20:00,119.57,119.87,118.87,119.07,243053.0,117.1361,117.43,116.4503,116.6463,243053.0
2024-07-31 15:30:00,118.98,119.1,118.69,118.73,164304.0,116.5581,116.6756,116.274,116.3132,164304.0
2024-07-31 15:40:00,118.73,119.18,118.72,119.03,138276.0,116.3132,116.754,116.3034,116.6071,138276.0
2024-07-31 15:50:00,119.02,119.09,118.24,118.4,298224.0,116.5973,116.6658,115.8331,115.9899,298224.0
2024-08-01 09:30:00,118.51,119.09,118.34,118.91,208700.0,116.0977,116.6658,115.9311,116.4895,208700.0
2024-08-01 09:40:00,118.9,119.0,118.59,118.64,86312.0,116.4797,116.5777,116.176,116.225,86312.0
2024-08-01 09:50:00,118.64,118.67,117.82,117.88,157855.0,116.225,116.2544,115.4217,115.4805,157855.0
2024-08-01 10:00:00,117.84,118.02,117.11,117.17,191310.0,115.4413,115.6176,114.7262,114.7849,191310.0
2024-08-01 10:10:00,117.17,117.48,117.04,117.04,116021.0,114.7849,115.0886,114.6576,114.6576,116021.0
2024-08-01 10:20:00,117.08,117.12,116.55,116.55,106799.0,114.6968,114.7359,114.1776,114.1776,106799.0
2024-08-01 10:30:00,116.56,116.63,115.98,116.23,210893.0,114.1873,114.2559,113.6192,113.8641,210893.0
2024-08-01 10:40:00,116.26,116.31,115.68,115.69,145350.0,113.8935,113.9424,113.3253,113.3351,145350.0
2024-08-01 10:50:00,115.71,115.99,115.47,115.51,138237.0,113.3546,113.6289,113.1195,113.1587,138237.0
2024-08-01 11:00:00,115.51,115.6,115.1,115.22,124578.0,113.1587,113.2469,112.7571,112.8746,124578.0
2024-08-01 11:10:00,115.17,115.29,114.79,115.23,157062.0,112.8256,112.9432,112.4534,112.8844,157062.0
2024-08-01 11:20:00,115.24,115.25,114.76,114.95,144815.0,112.8942,112.904,112.424,112.6101,144815.0
2024-08-01 11:30:00,114.95,115.07,114.61,114.74,110566.0,112.6101,112.7277,112.277,112.4044,110566.0
2024-08-01 11:40:00,114.74,114.86,114.49,114.63,146265.0,112.4044,112.522,112.1595,112.2966,146265.0
2024-08-01 11:50:00,114.64,115.17,114.6,114.97,467015.0,112.3064,112.8256,112.2672,112.6297,467015.0
2024-08-01 12:00:00,114.99,115.22,114.88,115.1,161018.0,112.6493,112.8746,112.5415,112.7571,161018.0
2024-08-01 12:10:00,115.09,115.24,114.83,115.11,110843.0,112.7473,112.8942,112.4926,112.7669,110843.0
2024-08-01 12:20:00,115.13,115.17,114.87,115.15,330817.0,112.7865,112.8256,112.5317,112.806,330817.0
2024-08-01 12:30:00,115.13,115.14,114.72,114.75,74702.0,112.7865,112.7963,112.3848,112.4142,74702.0
2024-08-01 12:40:00,114.73,114.86,114.61,114.69,121201.0,112.3946,112.522,112.277,112.3554,121201.0
2024-08-01 12:50:00,114.69,115.08,114.53,115.0,131207.0,112.3554,112.7375,112.1987,112.6591,131207.0
2024-08-01 13:00:00,115.02,115.04,114.74,114.79,144013.0,112.6787,112.6983,112.4044,112.4534,144013.0
2024-08-01 13:10:00,114.79,114.85,114.62,114.62,158928.0,112.4534,112.5122,112.2868,112.2868,158928.0
2024-08-01 13:20:00,114.62,114.8,114.46,114.71,128113.0,112.2868,112.4632,112.1301,112.375,128113.0
2024-08-01 13:30:00,114.68,114.78,114.54,114.68,100529.0,112.3456,112.4436,112.2085,112.3456,100529.0
2024-08-01 13:40:00,114.68,114.76,114.5,114.55,118777.0,112.3456,112.424,112.1693,112.2183,118777.0
2024-08-01 13:50:00,114.54,115.04,114.52,115.04,113916.0,112.2085,112.6983,112.1889,112.6983,113916.0
2024-08-01 14:00:00,115.02,115.1,114.77,114.78,119041.0,112.6787,112.7571,112.4338,112.4436,119041.0
2024-08-01 14:10:00,114.78,114.8,114.57,114.6,142508.0,112.4436,112.4632,112.2379,112.2672,142508.0
2024-08-01 14:20:00,114.62,114.89,114.58,114.7,157474.0,112.2868,112.5513,112.2477,112.3652,157474.0
2024-08-01 14:30:00,114.69,114.74,114.57,114.66,116125.0,112.3554,112.4044,112.2379,112.326,116125.0
2024-08-01 14:40:00,114.66,114.71,114.27,114.4,138398.0,112.326,112.375,111.944,112.0713,138398.0
2024-08-01 14:50:00,114.38,114.53,114.28,114.42,127242.0,112.0517,112.1987,111.9538,112.0909,127242.0
2024-08-01 15:00:00,114.4,114.47,114.19,114.38,322101.0,112.0713,112.1399,111.8656,112.0517,322101.0
2024-08-01 15:10:00,114.38,114.48,114.29,114.46,248489.0,112.0517,112.1497,111.9636,112.1301,248489.0
2024-08-01 15:20:00,114.47,114.79,114.41,114.73,272765.0,112.1399,112.4534,112.0811,112.3946,272765.0
2024-08-01 15:30:00,114.72,114.9,114.59,114.75,966289.0,112.3848,112.5611,112.2574,112.4142,966289.0
2024-08-01 15:40:00,114.75,115.05,114.6,115.01,320014.0,112.4142,112.7081,112.2672,112.6689,320014.0
2024-08-01 15:50:00,115.01,115.3,114.82,115.0,367012.0,112.6689,112.953,112.4828,112.6591,367012.0
2024-08-02 09:30:00,111.4,111.44,110.68,111.26,794232.0,109.1324,109.1716,108.427,108.9952,794232.0
2024-08-02 09:40:00,111.27,111.8,111.14,111.79,187962.0,109.005,109.5242,108.8777,109.5144,187962.0
2024-08-02 09:50:00,111.73,112.32,111.24,111.27,275450.0,109.4557,110.0337,108.9756,109.005,275450.0
2024-08-02 10:00:00,111.3,111.67,110.88,110.93,330512.0,109.0344,109.3969,108.623,108.6719,330512.0
2024-08-02 10:10:00,110.97,110.99,110.42,110.45,597361.0,108.7111,108.7307,108.1723,108.2017,597361.0
2024-08-02 10:20:00,110.47,110.66,110.18,110.46,223086.0,108.2213,108.4074,107.9372,108.2115,223086.0
2024-08-02 10:30:00,110.44,110.72,110.38,110.43,197507.0,108.1919,108.4662,108.1331,108.1821,197507.0
2024-08-02 10:40:00,110.43,110.75,110.36,110.73,407652.0,108.1821,108.4956,108.1136,108.476,407652.0
2024-08-02 10:50:00,110.7,110.85,110.28,110.43,134370.0,108.4466,108.5936,108.0352,108.1821,134370.0
2024-08-02 11:00:00,110.43,110.51,110.24,110.43,108642.0,108.1821,108.2605,107.996,108.1821,108642.0
2024-08-02 11:10:00,110.43,110.68,110.32,110.33,138711.0,108.1821,108.427,108.0744,108.0842,138711.0
2024-08-02 11:20:00,110.3,110.48,110.09,110.43,135384.0,108.0548,108.2311,107.849,108.1821,135384.0
2024-08-02 11:30:00,110.44,110.88,110.44,110.67,259492.0,108.1919,108.623,108.1919,108.4172,259492.0
2024-08-02 11:40:00,110.66,111.17,110.64,111.08,157835.0,108.4074,108.9071,108.3879,108.8189,157835.0
2024-08-02 11:50:00,111.09,111.19,110.77,111.0,722175.0,108.8287,108.9267,108.5152,108.7405,722175.0
2024-08-02 12:00:00,110.99,111.28,110.91,111.16,169427.0,108.7307,109.0148,108.6524,108.8973,169427.0
2024-08-02 12:10:00,111.14,111.24,110.93,111.23,180403.0,108.8777,108.9756,108.6719,108.9658,180403.0
2024-08-02 12:20:00,111.24,111.63,111.22,111.49,261555.0,108.9756,109.3577,108.956,109.2206,261555.0
2024-08-02 12:30:00,111.48,111.58,111.32,111.56,134609.0,109.2108,109.3087,109.054,109.2891,134609.0
2024-08-02 12:40:00,111.56,111.69,111.36,111.37,150942.0,109.2891,109.4165,109.0932,109.103,150942.0
2024-08-02 12:50:00,111.37,111.53,110.97,111.47,202418.0,109.103,109.2597,108.7111,109.201,202418.0
2024-08-02 13:00:00,111.45,111.54,111.15,111.31,143435.0,109.1814,109.2695,108.8875,109.0442,143435.0
2024-08-02 13:10:00,111.3,111.45,111.18,111.34,127262.0,109.0344,109.1814,108.9169,109.0736,127262.0
2024-08-02 13:20:00,111.32,111.36,111.11,111.25,152505.0,109.054,109.0932,108.8483,108.9854,152505.0
2024-08-02 13:30:00,111.24,111.27,111.12,111.17,132568.0,108.9756,109.005,108.8581,108.9071,132568.0
2024-08-02 13:40:00,111.17,111.25,111.06,111.19,281800.0,108.9071,108.9854,108.7993,108.9267,281800.0
2024-08-02 13:50:00,111.18,111.22,110.85,110.91,839856.0,108.9169,108.956,108.5936,108.6524,839856.0
2024-08-02 14:00:00,110.9,110.93,110.75,110.83,124269.0,108.6426,108.6719,108.4956,108.574,124269.0
2024-08-02 14:10:00,110.84,111.0,110.79,111.0,202497.0,108.5838,108.7405,108.5348,108.7405,202497.0
2024-08-02 14:20:00,111.0,111.37,110.97,111.3,716487.0,108.7405,109.103,108.7111,109.0344,716487.0
2024-08-02 14:30:00,111.3,111.46,111.05,111.13,108892.0,109.0344,109.1912,108.7895,108.8679,108892.0
2024-08-02 14:40:00,111.13,111.35,111.1,111.13,178751.0,108.8679,109.0834,108.8385,108.8679,178751.0
2024-08-02 14:50:00,111.13,111.23,111.03,111.13,127464.0,108.8679,108.9658,108.7699,108.8679,127464.0
2024-08-02 15:00:00,111.15,111.32,111.04,111.14,297315.0,108.8875,109.054,108.7797,108.8777,297315.0
2024-08-02 15:10:00,111.15,111.26,111.02,111.1,168319.0,108.8875,108.9952,108.7601,108.8385,168319.0
2024-08-02 15:20:00,111.1,111.35,111.01,111.27,235122.0,108.8385,109.0834,108.7503,109.005,235122.0
2024-08-02 15:30:00,111.26,111.43,111.0,111.0,311170.0,108.9952,109.1618,108.7405,108.7405,311170.0
2024-08-02 15:40:00,111.02,111.32,110.98,111.09,257092.0,108.7601,109.054,108.7209,108.8287,257092.0
2024-08-02 15:50:00,111.09,111.26,110.87,111.14,1016985.0,108.8287,108.9952,108.6132,108.8777,1016985.0
2024-08-05 09:30:00,105.38,105.9,104.99,105.62,562479.0,103.2349,103.7443,102.8529,103.47,562479.0
2024-08-05 09:40:00,105.58,106.13,104.88,106.07,411326.0,103.4309,103.9697,102.7451,103.9109,411326.0
2024-08-05 09:50:00,106.04,106.43,105.66,105.67,206307.0,103.8815,104.2635,103.5092,103.519,206307.0
2024-08-05 10:00:00,105.67,107.64,105.67,106.55,300522.0,103.519,105.4489,103.519,104.3811,300522.0
2024-08-05 10:10:00,106.53,107.06,106.33,107.03,249185.0,104.3615,104.8807,104.1656,104.8513,249185.0
2024-08-05 10:20:00,106.93,106.97,106.2,106.2,173714.0,104.7534,104.7926,104.0382,104.0382,173714.0
2024-08-05 10:30:00,106.22,107.13,106.22,106.54,438724.0,104.0578,104.9493,104.0578,104.3713,438724.0
2024-08-05 10:40:00,106.52,107.03,106.47,106.64,137892.0,104.3517,104.8513,104.3027,104.4693,137892.0
2024-08-05 10:50:00,106.65,107.31,106.49,106.73,177955.0,104.4791,105.1256,104.3223,104.5574,177955.0
2024-08-05 11:00:00,106.74,107.26,106.51,107.24,197863.0,104.5672,105.0767,104.3419,105.0571,197863.0
2024-08-05 11:10:00,107.22,107.5,106.99,107.37,146039.0,105.0375,105.3118,104.8122,105.1844,146039.0
2024-08-05 11:20:00,107.29,107.84,107.19,107.56,163234.0,105.106,105.6448,105.0081,105.3705,163234.0
2024-08-05 11:30:00,107.49,108.36,107.39,108.23,74828.0,105.302,106.1543,105.204,106.0269,74828.0
2024-08-05 11:40:00,108.23,108.3,107.98,108.09,85233.0,106.0269,106.0955,105.782,105.8898,85233.0
2024-08-05 11:50:00,108.06,108.2,107.8,108.13,84941.0,105.8604,105.9975,105.6057,105.9289,84941.0
2024-08-05 12:00:00,108.1,108.46,108.0,108.46,107548.0,105.8996,106.2522,105.8016,106.2522,107548.0
2024-08-05 12:10:00,108.44,108.5,108.05,108.48,63914.0,106.2326,106.2914,105.8506,106.2718,63914.0
2024-08-05 12:20:00,108.48,108.97,108.35,108.85,57347.0,106.2718,106.7518,106.1445,106.6343,57347.0
2024-08-05 12:30:00,108.85,108.88,108.5,108.59,81430.0,106.6343,106.6637,106.2914,106.3796,81430.0
2024-08-05 12:40:00,108.57,108.64,108.09,108.12,80496.0,106.36,106.4286,105.8898,105.9191,80496.0
2024-08-05 12:50:00,108.06,108.06,107.64,107.88,210814.0,105.8604,105.8604,105.4489,105.684,210814.0
2024-08-05 13:00:00,107.85,107.98,107.55,107.87,50250.0,105.6546,105.782,105.3608,105.6742,50250.0
2024-08-05 13:10:00,107.85,108.0,107.63,107.87,59324.0,105.6546,105.8016,105.4391,105.6742,59324.0
2024-08-05 13:20:00,107.86,108.11,107.77,107.91,85887.0,105.6644,105.9094,105.5763,105.7134,85887.0
2024-08-05 13:30:00,107.9,108.2,107.83,108.18,40237.0,105.7036,105.9975,105.6351,105.9779,40237.0
2024-08-05 13:40:00,108.15,108.3,107.94,107.94,45907.0,105.9485,106.0955,105.7428,105.7428,45907.0
2024-08-05 13:50:00,107.97,108.09,107.69,107.8,61127.0,105.7722,105.8898,105.4979,105.6057,61127.0
2024-08-05 14:00:00,107.76,107.76,107.53,107.76,68793.0,105.5665,105.5665,105.3412,105.5665,68793.0
2024-08-05 14:10:00,107.72,107.8,107.55,107.74,39890.0,105.5273,105.6057,105.3608,105.5469,39890.0
2024-08-05 14:20:00,107.76,107.85,107.71,107.82,47428.0,105.5665,105.6546,105.5175,105.6253,47428.0
2024-08-05 14:30:00,107.8,107.87,107.6,107.71,35565.0,105.6057,105.6742,105.4097,105.5175,35565.0
2024-08-05 14:40:00,107.69,107.74,107.21,107.22,73419.0,105.4979,105.5469,105.0277,105.0375,73419.0
2024-08-05 14:50:00,107.24,107.58,107.19,107.21,116965.0,105.0571,105.3901,105.0081,105.0277,116965.0
2024-08-05 15:00:00,107.22,107.45,107.19,107.27,118230.0,105.0375,105.2628,105.0081,105.0865,118230.0
2024-08-05 15:10:00,107.26,107.29,107.02,107.1,72721.0,105.0767,105.106,104.8415,104.9199,72721.0
2024-08-05 15:20:00,107.09,107.58,107.09,107.56,65521.0,104.9101,105.3901,104.9101,105.3705,65521.0
2024-08-05 15:30:00,107.57,107.63,107.25,107.37,122414.0,105.3803,105.4391,105.0669,105.1844,122414.0
2024-08-05 15:40:00,107.39,107.43,107.18,107.33,158286.0,105.204,105.2432,104.9983,105.1452,158286.0
2024-08-05 15:50:00,107.34,107.71,107.26,107.69,391416.0,105.155,105.5175,105.0767,105.4979,391416.0
2024-08-06 09:30:00,107.75,108.0,107.0,107.55,228978.0,105.5567,105.8016,104.8219,105.3608,228978.0
2024-08-06 09:40:00,107.53,108.09,107.39,108.05,123343.0,105.3412,105.8898,105.204,105.8506,123343.0
2024-08-06 09:50:00,108.07,108.59,108.04,108.59,81955.0,105.8702,106.3796,105.8408,106.3796,81955.0
2024-08-06 10:00:00,108.45,108.89,108.28,108.87,84351.0,106.2424,106.6735,106.0759,106.6539,84351.0
2024-08-06 10:10:00,108.86,108.89,108.47,108.8,77485.0,106.6441,106.6735,106.262,106.5853,77485.0
2024-08-06 10:20:00,108.79,109.17,108.69,108.76,97621.0,106.5755,106.9478,106.4775,106.5461,97621.0
2024-08-06 10:30:00,108.8,109.07,108.59,108.92,67076.0,106.5853,106.8498,106.3796,106.7029,67076.0
2024-08-06 10:40:00,108.95,109.82,108.94,109.77,60303.0,106.7323,107.5845,106.7225,107.5356,60303.0
2024-08-06 10:50:00,109.72,109.85,109.21,109.36,75926.0,107.4866,107.6139,106.987,107.1339,75926.0
2024-08-06 11:00:00,109.37,109.51,109.2,109.33,158194.0,107.1437,107.2809,106.9772,107.1045,158194.0
2024-08-06 11:10:00,109.33,109.33,108.88,108.95,56963.0,107.1045,107.1045,106.6637,106.7323,56963.0
2024-08-06 11:20:00,108.98,108.99,108.28,108.28,137843.0,106.7616,106.7714,106.0759,106.0759,137843.0
2024-08-06 11:30:00,108.3,108.69,108.28,108.6,46783.0,106.0955,106.4775,106.0759,106.3894,46783.0
2024-08-06 11:40:00,108.56,108.7,108.35,108.7,93101.0,106.3502,106.4873,106.1445,106.4873,93101.0
2024-08-06 11:50:00,108.73,108.99,108.68,108.99,147288.0,106.5167,106.7714,106.4677,106.7714,147288.0
2024-08-06 12:00:00,109.0,109.21,108.95,109.16,40518.0,106.7812,106.987,106.7323,106.938,40518.0
2024-08-06 12:10:00,109.19,109.37,109.15,109.23,45921.0,106.9674,107.1437,106.9282,107.0066,45921.0
2024-08-06 12:20:00,109.24,109.28,109.04,109.25,27535.0,107.0164,107.0555,106.8204,107.0261,27535.0
2024-08-06 12:30:00,109.25,109.25,108.96,109.13,36027.0,107.0261,107.0261,106.7421,106.9086,36027.0
2024-08-06 12:40:00,109.16,109.26,108.98,108.98,59113.0,106.938,107.0359,106.7616,106.7616,59113.0
2024-08-06 12:50:00,109.01,109.34,108.96,109.27,46807.0,106.791,107.1143,106.7421,107.0457,46807.0
2024-08-06 13:00:00,109.26,109.46,109.22,109.3,48634.0,107.0359,107.2319,106.9968,107.0751,48634.0
2024-08-06 13:10:00,109.28,109.42,109.2,109.31,35601.0,107.0555,107.1927,106.9772,107.0849,35601.0
2024-08-06 13:20:00,109.33,109.52,109.3,109.49,29762.0,107.1045,107.2907,107.0751,107.2613,29762.0
2024-08-06 13:30:00,109.52,109.67,109.5,109.66,64662.0,107.2907,107.4376,107.2711,107.4278,64662.0
2024-08-06 13:40:00,109.68,109.68,109.42,109.6,30244.0,107.4474,107.4474,107.1927,107.369,30244.0
2024-08-06 13:50:00,109.62,109.83,109.53,109.66,64296.0,107.3886,107.5943,107.3004,107.4278,64296.0
2024-08-06 14:00:00,109.68,109.71,109.51,109.59,51816.0,107.4474,107.4768,107.2809,107.3592,51816.0
2024-08-06 14:10:00,109.59,109.88,109.56,109.87,72568.0,107.3592,107.6433,107.3298,107.6335,72568.0
2024-08-06 14:20:00,109.87,110.06,109.87,110.05,68375.0,107.6335,107.8197,107.6335,107.8099,68375.0
2024-08-06 14:30:00,110.05,110.22,109.89,110.17,65825.0,107.8099,107.9764,107.6531,107.9274,65825.0
2024-08-06 14:40:00,110.15,110.16,109.97,110.1,63079.0,107.9078,107.9176,107.7315,107.8588,63079.0
2024-08-06 14:50:00,110.1,110.15,109.54,109.54,117453.0,107.8588,107.9078,107.3102,107.3102,117453.0
2024-08-06 15:00:00,109.55,109.57,109.03,109.25,110294.0,107.32,107.3396,106.8106,107.0261,110294.0
2024-08-06 15:10:00,109.26,109.48,109.12,109.27,106077.0,107.0359,107.2515,106.8988,107.0457,106077.0
2024-08-06 15:20:00,109.28,109.65,109.23,109.38,62191.0,107.0555,107.418,107.0066,107.1535,62191.0
2024-08-06 15:30:00,109.45,109.53,109.31,109.45,71826.0,107.2221,107.3004,107.0849,107.2221,71826.0
2024-08-06 15:40:00,109.44,109.5,109.03,109.04,101795.0,107.2123,107.2711,106.8106,106.8204,101795.0
2024-08-06 15:50:00,109.03,109.23,108.84,108.91,207964.0,106.8106,107.0066,106.6245,106.6931,207964.0
2024-08-07 09:30:00,110.79,110.79,110.07,110.63,222979.0,108.5348,108.5348,107.8295,108.3781,222979.0
2024-08-07 09:40:00,110.62,110.88,110.48,110.75,109995.0,108.3683,108.623,108.2311,108.4956,109995.0
2024-08-07 09:50:00,110.75,110.9,110.49,110.9,32684.0,108.4956,108.6426,108.2409,108.6426,32684.0
2024-08-07 10:00:00,110.84,110.94,110.25,110.55,56811.0,108.5838,108.6817,108.0058,108.2997,56811.0
2024-08-07 10:10:00,110.55,110.57,109.83,109.86,47504.0,108.2997,108.3193,107.5943,107.6237,47504.0
2024-08-07 10:20:00,109.87,110.2,109.55,109.6,36930.0,107.6335,107.9568,107.32,107.369,36930.0
2024-08-07 10:30:00,109.62,109.92,109.54,109.6,32929.0,107.3886,107.6825,107.3102,107.369,32929.0
2024-08-07 10:40:00,109.64,110.28,109.64,110.12,36219.0,107.4082,108.0352,107.4082,107.8784,36219.0
2024-08-07 10:50:00,110.16,110.16,109.88,109.95,36445.0,107.9176,107.9176,107.6433,107.7119,36445.0
2024-08-07 11:00:00,109.95,110.21,109.82,110.16,36898.0,107.7119,107.9666,107.5845,107.9176,36898.0
2024-08-07 11:10:00,110.16,110.21,109.67,109.73,28751.0,107.9176,107.9666,107.4376,107.4964,28751.0
2024-08-07 11:20:00,109.74,109.85,109.67,109.82,28632.0,107.5062,107.6139,107.4376,107.5845,28632.0
2024-08-07 11:30:00,109.85,109.99,109.82,109.86,55939.0,107.6139,107.7511,107.5845,107.6237,55939.0
2024-08-07 11:40:00,109.74,109.88,109.25,109.49,57218.0,107.5062,107.6433,107.0261,107.2613,57218.0
2024-08-07 11:50:00,109.47,109.66,109.46,109.56,64948.0,107.2417,107.4278,107.2319,107.3298,64948.0
2024-08-07 12:00:00,109.54,109.64,109.21,109.38,47068.0,107.3102,107.4082,106.987,107.1535,47068.0
2024-08-07 12:10:00,109.39,109.63,109.34,109.53,43027.0,107.1633,107.3984,107.1143,107.3004,43027.0
2024-08-07 12:20:00,109.47,109.72,109.42,109.65,29219.0,107.2417,107.4866,107.1927,107.418,29219.0
2024-08-07 12:30:00,109.65,109.65,109.45,109.5,114587.0,107.418,107.418,107.2221,107.2711,114587.0
2024-08-07 12:40:00,109.51,109.61,109.09,109.09,38798.0,107.2809,107.3788,106.8694,106.8694,38798.0
2024-08-07 12:50:00,109.04,109.15,108.85,108.97,38436.0,106.8204,106.9282,106.6343,106.7518,38436.0
2024-08-07 13:00:00,108.99,109.07,108.43,108.43,42297.0,106.7714,106.8498,106.2228,106.2228,42297.0
2024-08-07 13:10:00,108.43,108.58,108.24,108.33,45340.0,106.2228,106.3698,106.0367,106.1249,45340.0
2024-08-07 13:20:00,108.32,108.84,108.32,108.59,36897.0,106.1151,106.6245,106.1151,106.3796,36897.0
2024-08-07 13:30:00,108.57,108.9,108.57,108.75,51841.0,106.36,106.6833,106.36,106.5363,51841.0
2024-08-07 13:40:00,108.72,108.75,108.26,108.3,27943.0,106.5069,106.5363,106.0563,106.0955,27943.0
2024-08-07 13:50:00,108.31,108.38,108.07,108.25,29438.0,106.1053,106.1739,105.8702,106.0465,29438.0
2024-08-07 14:00:00,108.2,108.35,108.01,108.03,64155.0,105.9975,106.1445,105.8114,105.831,64155.0
2024-08-07 14:10:00,108.02,108.09,107.72,107.79,94557.0,105.8212,105.8898,105.5273,105.5959,94557.0
2024-08-07 14:20:00,107.79,107.98,107.74,107.85,66598.0,105.5959,105.782,105.5469,105.6546,66598.0
2024-08-07 14:30:00,107.81,107.92,107.75,107.89,169011.0,105.6155,105.7232,105.5567,105.6938,169011.0
2024-08-07 14:40:00,107.88,108.07,107.69,107.83,110015.0,105.684,105.8702,105.4979,105.6351,110015.0
2024-08-07 14:50:00,107.82,107.96,107.71,107.89,85062.0,105.6253,105.7624,105.5175,105.6938,85062.0
2024-08-07 15:00:00,107.9,108.44,107.82,108.29,47735.0,105.7036,106.2326,105.6253,106.0857,47735.0
2024-08-07 15:10:00,108.31,108.43,108.12,108.32,50704.0,106.1053,106.2228,105.9191,106.1151,50704.0
2024-08-07 15:20:00,108.33,108.44,108.2,108.29,44867.0,106.1249,106.2326,105.9975,106.0857,44867.0
2024-08-07 15:30:00,108.28,108.46,108.15,108.3,60225.0,106.0759,106.2522,105.9485,106.0955,60225.0
2024-08-07 15:40:00,108.32,108.32,108.07,108.28,51593.0,106.1151,106.1151,105.8702,106.0759,51593.0
2024-08-07 15:50:00,108.28,108.31,107.66,107.86,127899.0,106.0759,106.1053,105.4685,105.6644,127899.0
2024-08-08 09:30:00,109.23,109.23,108.8,109.05,84339.0,107.0066,107.0066,106.5853,106.8302,84339.0
2024-08-08 09:40:00,108.98,109.35,108.92,109.0,168599.0,106.7616,107.1241,106.7029,106.7812,168599.0
2024-08-08 09:50:00,109.03,109.57,108.85,109.38,67146.0,106.8106,107.3396,106.6343,107.1535,67146.0
2024-08-08 10:00:00,109.46,109.83,109.35,109.41,29363.0,107.2319,107.5943,107.1241,107.1829,29363.0
2024-08-08 10:10:00,109.36,109.56,109.28,109.43,31969.0,107.1339,107.3298,107.0555,107.2025,31969.0
2024-08-08 10:20:00,109.47,109.9,109.35,109.9,41751.0,107.2417,107.6629,107.1241,107.6629,41751.0
2024-08-08 10:30:00,109.79,109.88,109.63,109.77,47174.0,107.5552,107.6433,107.3984,107.5356,47174.0
2024-08-08 10:40:00,109.69,109.76,109.5,109.76,28017.0,107.4572,107.5258,107.2711,107.5258,28017.0
2024-08-08 10:50:00,109.77,109.94,109.62,109.91,46881.0,107.5356,107.7021,107.3886,107.6727,46881.0
2024-08-08 11:00:00,109.88,109.89,109.69,109.84,48831.0,107.6433,107.6531,107.4572,107.6041,48831.0
2024-08-08 11:10:00,109.87,109.88,109.46,109.48,39541.0,107.6335,107.6433,107.2319,107.2515,39541.0
2024-08-08 11:20:00,109.48,109.86,109.48,109.69,36104.0,107.2515,107.6237,107.2515,107.4572,36104.0
2024-08-08 11:30:00,109.67,109.8,109.6,109.65,49031.0,107.4376,107.565,107.369,107.418,49031.0
2024-08-08 11:40:00,109.63,109.68,109.47,109.54,39152.0,107.3984,107.4474,107.2417,107.3102,39152.0
2024-08-08 11:50:00,109.52,109.74,109.52,109.66,36354.0,107.2907,107.5062,107.2907,107.4278,36354.0
2024-08-08 12:00:00,109.61,109.88,109.59,109.8,59070.0,107.3788,107.6433,107.3592,107.565,59070.0
2024-08-08 12:10:00,109.77,109.82,109.46,109.54,38111.0,107.5356,107.5845,107.2319,107.3102,38111.0
2024-08-08 12:20:00,109.54,109.64,109.51,109.53,20297.0,107.3102,107.4082,107.2809,107.3004,20297.0
2024-08-08 12:30:00,109.55,109.55,109.09,109.18,22180.0,107.32,107.32,106.8694,106.9576,22180.0
2024-08-08 12:40:00,109.18,109.54,109.17,109.53,20923.0,106.9576,107.3102,106.9478,107.3004,20923.0
2024-08-08 12:50:00,109.57,109.62,109.46,109.49,30871.0,107.3396,107.3886,107.2319,107.2613,30871.0
2024-08-08 13:00:00,109.5,109.53,109.26,109.49,33863.0,107.2711,107.3004,107.0359,107.2613,33863.0
2024-08-08 13:10:00,109.51,109.83,109.51,109.83,15592.0,107.2809,107.5943,107.2809,107.5943,15592.0
2024-08-08 13:20:00,109.82,110.09,109.82,110.08,34983.0,107.5845,107.849,107.5845,107.8393,34983.0
2024-08-08 13:30:00,110.1,110.24,110.04,110.11,67646.0,107.8588,107.996,107.8001,107.8686,67646.0
2024-08-08 13:40:00,110.12,110.16,110.01,110.03,23456.0,107.8784,107.9176,107.7707,107.7903,23456.0
2024-08-08 13:50:00,110.05,110.07,109.9,109.93,77635.0,107.8099,107.8295,107.6629,107.6923,77635.0
2024-08-08 14:00:00,109.92,110.11,109.88,110.02,44119.0,107.6825,107.8686,107.6433,107.7805,44119.0
2024-08-08 14:10:00,109.99,110.19,109.99,110.19,26369.0,107.7511,107.947,107.7511,107.947,26369.0
2024-08-08 14:20:00,110.2,110.21,109.96,110.03,55710.0,107.9568,107.9666,107.7217,107.7903,55710.0
2024-08-08 14:30:00,110.06,110.22,110.04,110.08,19220.0,107.8197,107.9764,107.8001,107.8393,19220.0
2024-08-08 14:40:00,110.08,110.13,109.94,110.1,27778.0,107.8393,107.8882,107.7021,107.8588,27778.0
2024-08-08 14:50:00,110.11,110.21,110.05,110.13,29411.0,107.8686,107.9666,107.8099,107.8882,29411.0
2024-08-08 15:00:00,110.11,110.26,109.95,110.22,64385.0,107.8686,108.0156,107.7119,107.9764,64385.0
2024-08-08 15:10:00,110.21,110.36,110.19,110.24,44031.0,107.9666,108.1136,107.947,107.996,44031.0
2024-08-08 15:20:00,110.26,110.38,110.18,110.22,45550.0,108.0156,108.1331,107.9372,107.9764,45550.0
2024-08-08 15:30:00,110.2,110.25,109.86,109.95,61336.0,107.9568,108.0058,107.6237,107.7119,61336.0
2024-08-08 15:40:00,109.94,110.2,109.94,110.09,59003.0,107.7021,107.9568,107.7021,107.849,59003.0
2024-08-08 15:50:00,110.08,110.31,109.96,110.31,109077.0,107.8393,108.0646,107.7217,108.0646,109077.0
2024-08-09 09:30:00,110.44,110.45,109.8,110.04,133688.0,108.1919,108.2017,107.565,107.8001,133688.0
2024-08-09 09:40:00,110.03,110.03,109.46,109.46,60600.0,107.7903,107.7903,107.2319,107.2319,60600.0
2024-08-09 09:50:00,109.46,109.88,109.43,109.84,37775.0,107.2319,107.6433,107.2025,107.6041,37775.0
2024-08-09 10:00:00,109.82,110.12,109.65,109.77,43452.0,107.5845,107.8784,107.418,107.5356,43452.0
2024-08-09 10:10:00,109.78,110.17,109.73,109.88,49311.0,107.5454,107.9274,107.4964,107.6433,49311.0
2024-08-09 10:20:00,109.8,109.96,109.79,109.9,24047.0,107.565,107.7217,107.5552,107.6629,24047.0
2024-08-09 10:30:00,109.87,109.89,109.56,109.81,34700.0,107.6335,107.6531,107.3298,107.5747,34700.0
2024-08-09 10:40:00,109.83,110.05,109.73,109.8,27902.0,107.5943,107.8099,107.4964,107.565,27902.0
2024-08-09 10:50:00,109.79,110.09,109.75,109.87,26802.0,107.5552,107.849,107.516,107.6335,26802.0
2024-08-09 11:00:00,109.9,110.23,109.9,110.11,27107.0,107.6629,107.9862,107.6629,107.8686,27107.0
2024-08-09 11:10:00,110.14,110.23,110.06,110.22,28622.0,107.898,107.9862,107.8197,107.9764,28622.0
2024-08-09 11:20:00,110.19,110.19,109.83,109.83,13074.0,107.947,107.947,107.5943,107.5943,13074.0
2024-08-09 11:30:00,109.79,109.88,109.7,109.75,24100.0,107.5552,107.6433,107.467,107.516,24100.0
2024-08-09 11:40:00,109.78,109.86,109.71,109.81,19223.0,107.5454,107.6237,107.4768,107.5747,19223.0
2024-08-09 11:50:00,109.82,109.85,109.5,109.59,24707.0,107.5845,107.6139,107.2711,107.3592,24707.0
2024-08-09 12:00:00,109.61,109.67,109.5,109.55,20380.0,107.3788,107.4376,107.2711,107.32,20380.0
2024-08-09 12:10:00,109.58,109.58,109.43,109.53,42048.0,107.3494,107.3494,107.2025,107.3004,42048.0
2024-08-09 12:20:00,109.5,109.68,109.43,109.66,41698.0,107.2711,107.4474,107.2025,107.4278,41698.0
2024-08-09 12:30:00,109.65,109.89,109.64,109.86,40213.0,107.418,107.6531,107.4082,107.6237,40213.0
2024-08-09 12:40:00,109.85,109.94,109.81,109.92,35441.0,107.6139,107.7021,107.5747,107.6825,35441.0
2024-08-09 12:50:00,109.93,109.97,109.71,109.95,26240.0,107.6923,107.7315,107.4768,107.7119,26240.0
2024-08-09 13:00:00,109.94,110.04,109.92,110.03,87288.0,107.7021,107.8001,107.6825,107.7903,87288.0
2024-08-09 13:10:00,110.04,110.29,110.02,110.29,72924.0,107.8001,108.045,107.7805,108.045,72924.0
2024-08-09 13:20:00,110.31,110.41,110.23,110.4,27777.0,108.0646,108.1625,107.9862,108.1527,27777.0
2024-08-09 13:30:00,110.42,110.51,110.33,110.47,33684.0,108.1723,108.2605,108.0842,108.2213,33684.0
2024-08-09 13:40:00,110.47,110.49,110.21,110.21,38606.0,108.2213,108.2409,107.9666,107.9666,38606.0
2024-08-09 13:50:00,110.23,110.25,109.96,109.99,23860.0,107.9862,108.0058,107.7217,107.7511,23860.0
2024-08-09 14:00:00,110.03,110.24,109.96,110.24,32415.0,107.7903,107.996,107.7217,107.996,32415.0
2024-08-09 14:10:00,110.22,110.22,109.9,109.96,28979.0,107.9764,107.9764,107.6629,107.7217,28979.0
2024-08-09 14:20:00,109.96,110.01,109.92,109.97,27656.0,107.7217,107.7707,107.6825,107.7315,27656.0
2024-08-09 14:30:00,109.95,110.04,109.85,110.01,21120.0,107.7119,107.8001,107.6139,107.7707,21120.0
2024-08-09 14:40:00,110.07,110.21,110.02,110.09,37770.0,107.8295,107.9666,107.7805,107.849,37770.0
2024-08-09 14:50:00,110.09,110.1,109.89,110.08,22092.0,107.849,107.8588,107.6531,107.8393,22092.0
2024-08-09 15:00:00,110.07,110.11,109.94,110.0,21464.0,107.8295,107.8686,107.7021,107.7609,21464.0
2024-08-09 15:10:00,109.99,110.13,109.98,110.11,42604.0,107.7511,107.8882,107.7413,107.8686,42604.0
2024-08-09 15:20:00,110.1,110.2,109.92,110.15,33488.0,107.8588,107.9568,107.6825,107.9078,33488.0
2024-08-09 15:30:00,110.16,110.23,110.01,110.03,29563.0,107.9176,107.9862,107.7707,107.7903,29563.0
2024-08-09 15:40:00,110.04,110.13,109.98,110.12,24409.0,107.8001,107.8882,107.7413,107.8784,24409.0
2024-08-09 15:50:00,110.11,110.17,109.89,110.13,54330.0,107.8686,107.9274,107.6531,107.8882,54330.0
2024-08-12 09:30:00,110.19,110.36,109.59,109.73,124550.0,107.947,108.1136,107.3592,107.4964,124550.0
2024-08-12 09:40:00,109.64,109.78,109.35,109.35,39607.0,107.4082,107.5454,107.1241,107.1241,39607.0
2024-08-12 09:50:00,109.38,109.53,109.03,109.12,40918.0,107.1535,107.3004,106.8106,106.8988,40918.0
2024-08-12 10:00:00,109.1,109.53,109.03,109.52,17516.0,106.8792,107.3004,106.8106,107.2907,17516.0
2024-08-12 10:10:00,109.49,109.55,109.27,109.39,43206.0,107.2613,107.32,107.0457,107.1633,43206.0
2024-08-12 10:20:00,109.29,109.54,109.26,109.41,23649.0,107.0653,107.3102,107.0359,107.1829,23649.0
2024-08-12 10:30:00,109.46,109.55,109.31,109.52,40378.0,107.2319,107.32,107.0849,107.2907,40378.0
2024-08-12 10:40:00,109.54,109.68,109.42,109.42,17554.0,107.3102,107.4474,107.1927,107.1927,17554.0
2024-08-12 10:50:00,109.39,109.43,109.25,109.39,19990.0,107.1633,107.2025,107.0261,107.1633,19990.0
2024-08-12 11:00:00,109.41,109.41,109.16,109.17,20893.0,107.1829,107.1829,106.938,106.9478,20893.0
2024-08-12 11:10:00,109.22,109.28,109.1,109.21,34721.0,106.9968,107.0555,106.8792,106.987,34721.0
2024-08-12 11:20:00,109.19,109.23,108.69,108.86,39598.0,106.9674,107.0066,106.4775,106.6441,39598.0
2024-08-12 11:30:00,108.89,108.89,108.68,108.68,56519.0,106.6735,106.6735,106.4677,106.4677,56519.0
2024-08-12 11:40:00,108.71,108.75,108.56,108.71,42699.0,106.4971,106.5363,106.3502,106.4971,42699.0
2024-08-12 11:50:00,108.68,109.05,108.66,109.01,32592.0,106.4677,106.8302,106.4482,106.791,32592.0
2024-08-12 12:00:00,108.98,109.05,108.82,108.82,17693.0,106.7616,106.8302,106.6049,106.6049,17693.0
2024-08-12 12:10:00,108.81,108.91,108.76,108.86,58678.0,106.5951,106.6931,106.5461,106.6441,58678.0
2024-08-12 12:20:00,108.82,108.91,108.64,108.75,317006.0,106.6049,106.6931,106.4286,106.5363,317006.0
2024-08-12 12:30:00,108.74,108.86,108.63,108.75,37442.0,106.5265,106.6441,106.4188,106.5363,37442.0
2024-08-12 12:40:00,108.77,108.81,108.65,108.75,25478.0,106.5559,106.5951,106.4384,106.5363,25478.0
2024-08-12 12:50:00,108.75,108.76,108.56,108.56,29557.0,106.5363,106.5461,106.3502,106.3502,29557.0
2024-08-12 13:00:00,108.5,108.57,108.39,108.51,26157.0,106.2914,106.36,106.1837,106.3012,26157.0
2024-08-12 13:10:00,108.51,108.74,108.47,108.74,40017.0,106.3012,106.5265,106.262,106.5265,40017.0
2024-08-12 13:20:00,108.71,108.84,108.58,108.73,26120.0,106.4971,106.6245,106.3698,106.5167,26120.0
2024-08-12 13:30:00,108.74,108.9,108.74,108.9,78323.0,106.5265,106.6833,106.5265,106.6833,78323.0
2024-08-12 13:40:00,108.91,108.91,108.8,108.82,10713.0,106.6931,106.6931,106.5853,106.6049,10713.0
2024-08-12 13:50:00,108.75,108.79,108.64,108.73,45357.0,106.5363,106.5755,106.4286,106.5167,45357.0
2024-08-12 14:00:00,108.71,108.81,108.7,108.73,36719.0,106.4971,106.5951,106.4873,106.5167,36719.0
2024-08-12 14:10:00,108.75,108.86,108.74,108.76,25706.0,106.5363,106.6441,106.5265,106.5461,25706.0
2024-08-12 14:20:00,108.78,108.84,108.73,108.75,11791.0,106.5657,106.6245,106.5167,106.5363,11791.0
2024-08-12 14:30:00,108.74,108.8,108.7,108.8,32715.0,106.5265,106.5853,106.4873,106.5853,32715.0
2024-08-12 14:40:00,108.77,108.81,108.71,108.78,21379.0,106.5559,106.5951,106.4971,106.5657,21379.0
2024-08-12 14:50:00,108.79,108.85,108.77,108.79,25855.0,106.5755,106.6343,106.5559,106.5755,25855.0
2024-08-12 15:00:00,108.8,108.8,108.68,108.68,16053.0,106.5853,106.5853,106.4677,106.4677,16053.0
2024-08-12 15:10:00,108.71,108.87,108.71,108.86,31885.0,106.4971,106.6539,106.4971,106.6441,31885.0
2024-08-12 15:20:00,108.85,108.95,108.79,108.92,22055.0,106.6343,106.7323,106.5755,106.7029,22055.0
2024-08-12 15:30:00,108.88,108.93,108.73,108.79,40856.0,106.6637,106.7127,106.5167,106.5755,40856.0
2024-08-12 15:40:00,108.79,108.8,108.69,108.73,35130.0,106.5755,106.5853,106.4775,106.5167,35130.0
2024-08-12 15:50:00,108.73,108.81,108.54,108.8,171563.0,106.5167,106.5951,106.3306,106.5853,171563.0
2024-08-13 09:30:00,109.51,109.72,109.21,109.58,177001.0,107.2809,107.4866,106.987,107.3494,177001.0
2024-08-13 09:40:00,109.63,109.94,109.55,109.79,26632.0,107.3984,107.7021,107.32,107.5552,26632.0
2024-08-13 09:50:00,109.81,109.99,109.44,109.54,51117.0,107.5747,107.7511,107.2123,107.3102,51117.0
2024-08-13 10:00:00,109.54,109.54,108.89,109.16,35650.0,107.3102,107.3102,106.6735,106.938,35650.0
2024-08-13 10:10:00,109.25,109.38,109.09,109.09,21760.0,107.0261,107.1535,106.8694,106.8694,21760.0
2024-08-13 10:20:00,109.09,109.3,109.01,109.25,26294.0,106.8694,107.0751,106.791,107.0261,26294.0
2024-08-13 10:30:00,109.2,109.21,109.01,109.19,14705.0,106.9772,106.987,106.791,106.9674,14705.0
2024-08-13 10:40:00,109.22,109.51,109.21,109.49,23629.0,106.9968,107.2809,106.987,107.2613,23629.0
2024-08-13 10:50:00,109.48,109.6,109.34,109.6,21658.0,107.2515,107.369,107.1143,107.369,21658.0
2024-08-13 11:00:00,109.6,109.64,109.47,109.47,14825.0,107.369,107.4082,107.2417,107.2417,14825.0
2024-08-13 11:10:00,109.47,109.61,109.41,109.59,48478.0,107.2417,107.3788,107.1829,107.3592,48478.0
2024-08-13 11:20:00,109.6,109.64,109.52,109.56,22433.0,107.369,107.4082,107.2907,107.3298,22433.0
2024-08-13 11:30:00,109.58,109.62,109.52,109.58,13493.0,107.3494,107.3886,107.2907,107.3494,13493.0
2024-08-13 11:40:00,109.57,109.73,109.56,109.72,12381.0,107.3396,107.4964,107.3298,107.4866,12381.0
2024-08-13 11:50:00,109.7,109.74,109.63,109.7,27586.0,107.467,107.5062,107.3984,107.467,27586.0
2024-08-13 12:00:00,109.71,109.94,109.62,109.94,20709.0,107.4768,107.7021,107.3886,107.7021,20709.0
2024-08-13 12:10:00,109.94,110.04,109.93,110.03,20796.0,107.7021,107.8001,107.6923,107.7903,20796.0
2024-08-13 12:20:00,110.03,110.1,109.97,109.99,40692.0,107.7903,107.8588,107.7315,107.7511,40692.0
2024-08-13 12:30:00,110.0,110.05,109.86,110.05,14151.0,107.7609,107.8099,107.6237,107.8099,14151.0
2024-08-13 12:40:00,110.05,110.28,110.05,110.28,45893.0,107.8099,108.0352,107.8099,108.0352,45893.0
2024-08-13 12:50:00,110.33,110.37,110.31,110.33,38172.0,108.0842,108.1233,108.0646,108.0842,38172.0
2024-08-13 13:00:00,110.34,110.36,110.19,110.2,36088.0,108.094,108.1136,107.947,107.9568,36088.0
2024-08-13 13:10:00,110.18,110.26,110.17,110.26,16756.0,107.9372,108.0156,107.9274,108.0156,16756.0
2024-08-13 13:20:00,110.24,110.24,110.15,110.18,24012.0,107.996,107.996,107.9078,107.9372,24012.0
2024-08-13 13:30:00,110.18,110.21,110.06,110.12,15757.0,107.9372,107.9666,107.8197,107.8784,15757.0
2024-08-13 13:40:00,110.13,110.16,109.93,110.02,31654.0,107.8882,107.9176,107.6923,107.7805,31654.0
2024-08-13 13:50:00,110.04,110.26,110.01,110.24,29961.0,107.8001,108.0156,107.7707,107.996,29961.0
2024-08-13 14:00:00,110.23,110.37,110.21,110.22,39973.0,107.9862,108.1233,107.9666,107.9764,39973.0
2024-08-13 14:10:00,110.22,110.25,110.1,110.15,46148.0,107.9764,108.0058,107.8588,107.9078,46148.0
2024-08-13 14:20:00,110.16,110.27,110.15,110.26,49287.0,107.9176,108.0254,107.9078,108.0156,49287.0
2024-08-13 14:30:00,110.26,110.44,110.24,110.43,26790.0,108.0156,108.1919,107.996,108.1821,26790.0
2024-08-13 14:40:00,110.42,110.43,110.25,110.32,35046.0,108.1723,108.1821,108.0058,108.0744,35046.0
2024-08-13 14:50:00,110.32,110.36,110.28,110.32,18333.0,108.0744,108.1136,108.0352,108.0744,18333.0
2024-08-13 15:00:00,110.31,110.4,110.29,110.34,41310.0,108.0646,108.1527,108.045,108.094,41310.0
2024-08-13 15:10:00,110.35,110.35,110.21,110.27,45502.0,108.1038,108.1038,107.9666,108.0254,45502.0
2024-08-13 15:20:00,110.28,110.41,110.21,110.41,163477.0,108.0352,108.1625,107.9666,108.1625,163477.0
2024-08-13 15:30:00,110.41,110.5,110.36,110.46,60789.0,108.1625,108.2507,108.1136,108.2115,60789.0
2024-08-13 15:40:00,110.45,110.79,110.43,110.79,73206.0,108.2017,108.5348,108.1821,108.5348,73206.0
2024-08-13 15:50:00,110.78,110.85,110.45,110.6,93568.0,108.525,108.5936,108.2017,108.3487,93568.0
2024-08-14 09:30:00,111.0,111.11,110.6,110.84,129244.0,108.7405,108.8483,108.3487,108.5838,129244.0
2024-08-14 09:40:00,110.81,110.81,110.38,110.51,37775.0,108.5544,108.5544,108.1331,108.2605,37775.0
2024-08-14 09:50:00,110.54,110.61,109.98,110.04,41441.0,108.2899,108.3585,107.7413,107.8001,41441.0
2024-08-14 10:00:00,110.04,110.1,109.85,110.02,78008.0,107.8001,107.8588,107.6139,107.7805,78008.0
2024-08-14 10:10:00,109.98,110.03,109.84,110.01,26370.0,107.7413,107.7903,107.6041,107.7707,26370.0
2024-08-14 10:20:00,110.01,110.21,109.95,110.17,33461.0,107.7707,107.9666,107.7119,107.9274,33461.0
2024-08-14 10:30:00,110.17,110.17,109.69,109.84,21756.0,107.9274,107.9274,107.4572,107.6041,21756.0
2024-08-14 10:40:00,109.86,110.04,109.73,109.89,38708.0,107.6237,107.8001,107.4964,107.6531,38708.0
2024-08-14 10:50:00,109.88,109.98,109.69,109.95,45241.0,107.6433,107.7413,107.4572,107.7119,45241.0
2024-08-14 11:00:00,110.0,110.04,109.85,109.85,33971.0,107.7609,107.8001,107.6139,107.6139,33971.0
2024-08-14 11:10:00,109.87,110.04,109.87,110.04,22024.0,107.6335,107.8001,107.6335,107.8001,22024.0
2024-08-14 11:20:00,110.05,110.17,110.05,110.16,14757.0,107.8099,107.9274,107.8099,107.9176,14757.0
2024-08-14 11:30:00,110.2,110.43,110.18,110.43,37718.0,107.9568,108.1821,107.9372,108.1821,37718.0
2024-08-14 11:40:00,110.44,110.46,110.33,110.37,27327.0,108.1919,108.2115,108.0842,108.1233,27327.0
2024-08-14 11:50:00,110.38,110.54,110.38,110.54,16727.0,108.1331,108.2899,108.1331,108.2899,16727.0
2024-08-14 12:00:00,110.54,110.58,110.47,110.48,55465.0,108.2899,108.3291,108.2213,108.2311,55465.0
2024-08-14 12:10:00,110.46,110.54,110.27,110.28,8717.0,108.2115,108.2899,108.0254,108.0352,8717.0
2024-08-14 12:20:00,110.29,110.29,109.74,109.88,30582.0,108.045,108.045,107.5062,107.6433,30582.0
2024-08-14 12:30:00,109.87,110.03,109.81,110.03,36244.0,107.6335,107.7903,107.5747,107.7903,36244.0
2024-08-14 12:40:00,110.03,110.03,109.7,109.82,17347.0,107.7903,107.7903,107.467,107.5845,17347.0
2024-08-14 12:50:00,109.84,110.05,109.84,110.02,14902.0,107.6041,107.8099,107.6041,107.7805,14902.0
2024-08-14 13:00:00,109.98,110.14,109.88,110.11,30255.0,107.7413,107.898,107.6433,107.8686,30255.0
2024-08-14 13:10:00,110.11,110.13,109.96,110.1,19761.0,107.8686,107.8882,107.7217,107.8588,19761.0
2024-08-14 13:20:00,110.08,110.13,109.97,109.99,9024.0,107.8393,107.8882,107.7315,107.7511,9024.0
2024-08-14 13:30:00,109.97,110.0,109.78,109.81,28174.0,107.7315,107.7609,107.5454,107.5747,28174.0
2024-08-14 13:40:00,109.82,109.94,109.72,109.94,32948.0,107.5845,107.7021,107.4866,107.7021,32948.0
2024-08-14 13:50:00,109.98,110.2,109.93,110.15,24841.0,107.7413,107.9568,107.6923,107.9078,24841.0
2024-08-14 14:00:00,110.14,110.14,109.9,109.94,61822.0,107.898,107.898,107.6629,107.7021,61822.0
2024-08-14 14:10:00,109.93,110.0,109.77,109.78,48102.0,107.6923,107.7609,107.5356,107.5454,48102.0
2024-08-14 14:20:00,109.78,109.95,109.76,109.93,21416.0,107.5454,107.7119,107.5258,107.6923,21416.0
2024-08-14 14:30:00,109.94,110.04,109.92,109.97,30760.0,107.7021,107.8001,107.6825,107.7315,30760.0
2024-08-14 14:40:00,109.98,110.07,109.95,110.05,39879.0,107.7413,107.8295,107.7119,107.8099,39879.0
2024-08-14 14:50:00,110.05,110.21,110.04,110.19,184721.0,107.8099,107.9666,107.8001,107.947,184721.0
2024-08-14 15:00:00,110.18,110.26,110.1,110.16,34069.0,107.9372,108.0156,107.8588,107.9176,34069.0
2024-08-14 15:10:00,110.16,110.18,109.95,110.02,45039.0,107.9176,107.9372,107.7119,107.7805,45039.0
2024-08-14 15:20:00,110.03,110.08,109.95,110.02,58761.0,107.7903,107.8393,107.7119,107.7805,58761.0
2024-08-14 15:30:00,110.02,110.05,109.96,110.04,94984.0,107.7805,107.8099,107.7217,107.8001,94984.0
2024-08-14 15:40:00,110.05,110.11,110.02,110.07,63063.0,107.8099,107.8686,107.7805,107.8295,63063.0
2024-08-14 15:50:00,110.07,110.22,110.04,110.06,188487.0,107.8295,107.9764,107.8001,107.8197,188487.0
2024-08-15 09:30:00,112.37,113.01,112.36,112.74,803212.0,110.0826,110.7096,110.0728,110.4451,803212.0
2024-08-15 09:40:00,112.84,112.84,112.31,112.47,90056.0,110.5431,110.5431,110.0239,110.1806,90056.0
2024-08-15 09:50:00,112.46,112.49,112.01,112.08,96671.0,110.1708,110.2002,109.73,109.7985,96671.0
2024-08-15 10:00:00,112.13,112.27,111.87,111.93,138263.0,109.8475,109.9847,109.5928,109.6516,138263.0
2024-08-15 10:10:00,111.92,112.33,111.87,112.32,92428.0,109.6418,110.0435,109.5928,110.0337,92428.0
2024-08-15 10:20:00,112.32,112.36,112.11,112.29,119545.0,110.0337,110.0728,109.8279,110.0043,119545.0
2024-08-15 10:30:00,112.32,112.54,112.31,112.35,35625.0,110.0337,110.2492,110.0239,110.063,35625.0
2024-08-15 10:40:00,112.34,112.58,112.3,112.51,40145.0,110.0532,110.2884,110.0141,110.2198,40145.0
2024-08-15 10:50:00,112.52,112.71,112.37,112.65,39531.0,110.2296,110.4157,110.0826,110.3569,39531.0
2024-08-15 11:00:00,112.68,113.02,112.67,113.0,56016.0,110.3863,110.7194,110.3765,110.6998,56016.0
2024-08-15 11:10:00,113.0,113.14,112.93,113.0,49696.0,110.6998,110.837,110.6312,110.6998,49696.0
2024-08-15 11:20:00,113.0,113.01,112.76,112.77,47217.0,110.6998,110.7096,110.4647,110.4745,47217.0
2024-08-15 11:30:00,112.77,112.86,112.73,112.84,49123.0,110.4745,110.5627,110.4353,110.5431,49123.0
2024-08-15 11:40:00,112.83,112.91,112.72,112.85,47496.0,110.5333,110.6116,110.4255,110.5529,47496.0
2024-08-15 11:50:00,112.84,112.87,112.76,112.79,50242.0,110.5431,110.5725,110.4647,110.4941,50242.0
2024-08-15 12:00:00,112.77,112.92,112.76,112.92,66679.0,110.4745,110.6214,110.4647,110.6214,66679.0
2024-08-15 12:10:00,112.92,113.06,112.92,113.01,37012.0,110.6214,110.7586,110.6214,110.7096,37012.0
2024-08-15 12:20:00,113.02,113.24,113.0,113.21,68946.0,110.7194,110.9349,110.6998,110.9055,68946.0
2024-08-15 12:30:00,113.21,113.3,113.2,113.24,58139.0,110.9055,110.9937,110.8957,110.9349,58139.0
2024-08-15 12:40:00,113.23,113.27,112.92,112.99,63874.0,110.9251,110.9643,110.6214,110.69,63874.0
2024-08-15 12:50:00,112.98,113.14,112.96,113.14,51354.0,110.6802,110.837,110.6606,110.837,51354.0
2024-08-15 13:00:00,113.12,113.13,113.01,113.04,31653.0,110.8174,110.8272,110.7096,110.739,31653.0
2024-08-15 13:10:00,113.04,113.13,113.03,113.09,27970.0,110.739,110.8272,110.7292,110.788,27970.0
2024-08-15 13:20:00,113.09,113.32,113.09,113.26,15571.0,110.788,111.0133,110.788,110.9545,15571.0
2024-08-15 13:30:00,113.26,113.34,113.24,113.3,39063.0,110.9545,111.0329,110.9349,110.9937,39063.0
2024-08-15 13:40:00,113.28,113.29,113.17,113.18,61017.0,110.9741,110.9839,110.8664,110.8761,61017.0
2024-08-15 13:50:00,113.18,113.21,113.1,113.16,91292.0,110.8761,110.9055,110.7978,110.8566,91292.0
2024-08-15 14:00:00,113.15,113.21,113.11,113.11,87912.0,110.8468,110.9055,110.8076,110.8076,87912.0
2024-08-15 14:10:00,113.11,113.14,112.95,113.1,69339.0,110.8076,110.837,110.6508,110.7978,69339.0
2024-08-15 14:20:00,113.1,113.15,113.02,113.09,59241.0,110.7978,110.8468,110.7194,110.788,59241.0
2024-08-15 14:30:00,113.11,113.14,113.01,113.14,112805.0,110.8076,110.837,110.7096,110.837,112805.0
2024-08-15 14:40:00,113.15,113.35,113.14,113.34,20333.0,110.8468,111.0427,110.837,111.0329,20333.0
2024-08-15 14:50:00,113.31,113.31,113.18,113.27,41895.0,111.0035,111.0035,110.8761,110.9643,41895.0
2024-08-15 15:00:00,113.23,113.23,113.05,113.07,48970.0,110.9251,110.9251,110.7488,110.7684,48970.0
2024-08-15 15:10:00,113.06,113.08,112.93,113.07,69553.0,110.7586,110.7782,110.6312,110.7684,69553.0
2024-08-15 15:20:00,113.07,113.11,113.02,113.06,50651.0,110.7684,110.8076,110.7194,110.7586,50651.0
2024-08-15 15:30:00,113.05,113.09,112.91,112.93,63210.0,110.7488,110.788,110.6116,110.6312,63210.0
2024-08-15 15:40:00,112.94,112.95,112.56,112.6,100114.0,110.641,110.6508,110.2688,110.308,100114.0
2024-08-15 15:50:00,112.6,112.76,112.47,112.71,155288.0,110.308,110.4647,110.1806,110.4157,155288.0
2024-08-16 09:30:00,112.44,112.92,112.35,112.88,142090.0,110.1512,110.6214,110.063,110.5823,142090.0
2024-08-16 09:40:00,112.86,113.17,112.83,113.07,54856.0,110.5627,110.8664,110.5333,110.7684,54856.0
2024-08-16 09:50:00,113.01,113.56,113.01,113.43,31900.0,110.7096,111.2484,110.7096,111.1211,31900.0
2024-08-16 10:00:00,113.6,113.78,113.05,113.07,145331.0,111.2876,111.4639,110.7488,110.7684,145331.0
2024-08-16 10:10:00,113.08,113.23,113.04,113.14,20709.0,110.7782,110.9251,110.739,110.837,20709.0
2024-08-16 10:20:00,113.17,113.18,112.82,112.82,18315.0,110.8664,110.8761,110.5235,110.5235,18315.0
2024-08-16 10:30:00,112.8,112.83,112.63,112.69,53575.0,110.5039,110.5333,110.3373,110.3961,53575.0
2024-08-16 10:40:00,112.65,112.66,112.43,112.46,38233.0,110.3569,110.3667,110.1414,110.1708,38233.0
2024-08-16 10:50:00,112.49,112.7,112.49,112.51,29641.0,110.2002,110.4059,110.2002,110.2198,29641.0
2024-08-16 11:00:00,112.55,112.66,112.5,112.55,21854.0,110.259,110.3667,110.21,110.259,21854.0
2024-08-16 11:10:00,112.57,112.64,112.48,112.5,36465.0,110.2786,110.3471,110.1904,110.21,36465.0
2024-08-16 11:20:00,112.49,112.6,112.37,112.6,28691.0,110.2002,110.308,110.0826,110.308,28691.0
2024-08-16 11:30:00,112.57,112.78,112.57,112.64,16457.0,110.2786,110.4843,110.2786,110.3471,16457.0
2024-08-16 11:40:00,112.63,112.79,112.56,112.75,64413.0,110.3373,110.4941,110.2688,110.4549,64413.0
2024-08-16 11:50:00,112.77,112.84,112.74,112.79,32251.0,110.4745,110.5431,110.4451,110.4941,32251.0
2024-08-16 12:00:00,112.77,112.88,112.77,112.87,17436.0,110.4745,110.5823,110.4745,110.5725,17436.0
2024-08-16 12:10:00,112.87,112.99,112.82,112.97,25849.0,110.5725,110.69,110.5235,110.6704,25849.0
2024-08-16 12:20:00,112.96,113.0,112.89,112.95,26195.0,110.6606,110.6998,110.5921,110.6508,26195.0
2024-08-16 12:30:00,112.91,112.98,112.88,112.97,16987.0,110.6116,110.6802,110.5823,110.6704,16987.0
2024-08-16 12:40:00,112.97,113.0,112.92,112.98,31854.0,110.6704,110.6998,110.6214,110.6802,31854.0
2024-08-16 12:50:00,113.0,113.23,112.96,113.19,6998.0,110.6998,110.9251,110.6606,110.8859,6998.0
2024-08-16 13:00:00,113.17,113.17,112.91,112.94,56878.0,110.8664,110.8664,110.6116,110.641,56878.0
2024-08-16 13:10:00,112.95,113.04,112.95,113.03,13702.0,110.6508,110.739,110.6508,110.7292,13702.0
2024-08-16 13:20:00,113.03,113.06,112.93,112.97,24563.0,110.7292,110.7586,110.6312,110.6704,24563.0
2024-08-16 13:30:00,112.98,113.12,112.94,113.07,18179.0,110.6802,110.8174,110.641,110.7684,18179.0
2024-08-16 13:40:00,113.08,113.11,113.0,113.05,14620.0,110.7782,110.8076,110.6998,110.7488,14620.0
2024-08-16 13:50:00,113.05,113.1,112.93,113.1,12008.0,110.7488,110.7978,110.6312,110.7978,12008.0
2024-08-16 14:00:00,113.1,113.11,112.87,112.88,29972.0,110.7978,110.8076,110.5725,110.5823,29972.0
2024-08-16 14:10:00,112.86,112.92,112.82,112.92,16680.0,110.5627,110.6214,110.5235,110.6214,16680.0
2024-08-16 14:20:00,112.92,112.94,112.81,112.93,34245.0,110.6214,110.641,110.5137,110.6312,34245.0
2024-08-16 14:30:00,112.95,113.02,112.93,113.01,17860.0,110.6508,110.7194,110.6312,110.7096,17860.0
2024-08-16 14:40:00,113.0,113.07,112.98,113.05,41509.0,110.6998,110.7684,110.6802,110.7488,41509.0
2024-08-16 14:50:00,113.05,113.15,113.01,113.14,31123.0,110.7488,110.8468,110.7096,110.837,31123.0
2024-08-16 15:00:00,113.14,113.18,113.06,113.09,40601.0,110.837,110.8761,110.7586,110.788,40601.0
2024-08-16 15:10:00,113.09,113.13,113.0,113.04,44425.0,110.788,110.8272,110.6998,110.739,44425.0
2024-08-16 15:20:00,113.02,113.02,112.91,112.91,29497.0,110.7194,110.7194,110.6116,110.6116,29497.0
2024-08-16 15:30:00,112.92,113.1,112.86,113.08,42452.0,110.6214,110.7978,110.5627,110.7782,42452.0
2024-08-16 15:40:00,113.07,113.07,112.88,113.0,58544.0,110.7684,110.7684,110.5823,110.6998,58544.0
2024-08-16 15:50:00,113.01,113.1,112.84,113.01,259600.0,110.7096,110.7978,110.5431,110.7096,259600.0
2024-08-19 09:30:00,113.1,113.75,113.07,113.4,167570.0,110.7978,111.4345,110.7684,111.0917,167570.0
2024-08-19 09:40:00,113.41,113.47,113.17,113.23,33268.0,111.1015,111.1602,110.8664,110.9251,33268.0
2024-08-19 09:50:00,113.31,113.41,113.1,113.13,38937.0,111.0035,111.1015,110.7978,110.8272,38937.0
2024-08-19 10:00:00,113.11,113.31,113.06,113.24,17286.0,110.8076,111.0035,110.7586,110.9349,17286.0
2024-08-19 10:10:00,113.3,113.3,113.05,113.07,40725.0,110.9937,110.9937,110.7488,110.7684,40725.0
2024-08-19 10:20:00,113.09,113.35,113.04,113.3,44860.0,110.788,111.0427,110.739,110.9937,44860.0
2024-08-19 10:30:00,113.3,113.42,113.3,113.41,32698.0,110.9937,111.1113,110.9937,111.1015,32698.0
2024-08-19 10:40:00,113.42,113.56,113.39,113.46,16054.0,111.1113,111.2484,111.0819,111.1504,16054.0
2024-08-19 10:50:00,113.47,113.55,113.44,113.55,30647.0,111.1602,111.2386,111.1309,111.2386,30647.0
2024-08-19 11:00:00,113.54,113.62,113.48,113.59,65313.0,111.2288,111.3072,111.17,111.2778,65313.0
2024-08-19 11:10:00,113.59,113.75,113.56,113.72,23508.0,111.2778,111.4345,111.2484,111.4052,23508.0
2024-08-19 11:20:00,113.73,113.77,113.63,113.65,45443.0,111.415,111.4541,111.317,111.3366,45443.0
2024-08-19 11:30:00,113.66,113.81,113.62,113.76,67937.0,111.3464,111.4933,111.3072,111.4443,67937.0
2024-08-19 11:40:00,113.8,113.8,113.71,113.73,21490.0,111.4835,111.4835,111.3954,111.415,21490.0
2024-08-19 11:50:00,113.74,113.76,113.51,113.56,32298.0,111.4248,111.4443,111.1994,111.2484,32298.0
2024-08-19 12:00:00,113.54,113.59,113.5,113.54,26128.0,111.2288,111.2778,111.1896,111.2288,26128.0
2024-08-19 12:10:00,113.55,113.64,113.54,113.56,15633.0,111.2386,111.3268,111.2288,111.2484,15633.0
2024-08-19 12:20:00,113.55,113.7,113.53,113.68,10061.0,111.2386,111.3856,111.219,111.366,10061.0
2024-08-19 12:30:00,113.67,113.67,113.57,113.64,15091.0,111.3562,111.3562,111.2582,111.3268,15091.0
2024-08-19 12:40:00,113.64,113.66,113.56,113.58,34337.0,111.3268,111.3464,111.2484,111.268,34337.0
2024-08-19 12:50:00,113.59,113.67,113.59,113.67,31602.0,111.2778,111.3562,111.2778,111.3562,31602.0
2024-08-19 13:00:00,113.67,113.74,113.61,113.71,9644.0,111.3562,111.4248,111.2974,111.3954,9644.0
2024-08-19 13:10:00,113.73,113.74,113.66,113.73,54654.0,111.415,111.4248,111.3464,111.415,54654.0
2024-08-19 13:20:00,113.73,113.76,113.66,113.68,50429.0,111.415,111.4443,111.3464,111.366,50429.0
2024-08-19 13:30:00,113.63,113.8,113.59,113.74,15048.0,111.317,111.4835,111.2778,111.4248,15048.0
2024-08-19 13:40:00,113.74,113.78,113.71,113.73,19182.0,111.4248,111.4639,111.3954,111.415,19182.0
2024-08-19 13:50:00,113.73,113.8,113.68,113.78,15026.0,111.415,111.4835,111.366,111.4639,15026.0
2024-08-19 14:00:00,113.78,113.82,113.75,113.76,25219.0,111.4639,111.5031,111.4345,111.4443,25219.0
2024-08-19 14:10:00,113.76,113.77,113.72,113.76,21966.0,111.4443,111.4541,111.4052,111.4443,21966.0
2024-08-19 14:20:00,113.76,113.81,113.71,113.8,19489.0,111.4443,111.4933,111.3954,111.4835,19489.0
2024-08-19 14:30:00,113.81,113.87,113.79,113.87,166932.0,111.4933,111.5521,111.4737,111.5521,166932.0
2024-08-19 14:40:00,113.87,113.93,113.86,113.87,24810.0,111.5521,111.6109,111.5423,111.5521,24810.0
2024-08-19 14:50:00,113.87,113.89,113.83,113.88,20929.0,111.5521,111.5717,111.5129,111.5619,20929.0
2024-08-19 15:00:00,113.87,113.88,113.76,113.78,85537.0,111.5521,111.5619,111.4443,111.4639,85537.0
2024-08-19 15:10:00,113.8,113.82,113.75,113.79,43750.0,111.4835,111.5031,111.4345,111.4737,43750.0
2024-08-19 15:20:00,113.78,113.82,113.72,113.79,45254.0,111.4639,111.5031,111.4052,111.4737,45254.0
2024-08-19 15:30:00,113.78,113.78,113.63,113.65,44715.0,111.4639,111.4639,111.317,111.3366,44715.0
2024-08-19 15:40:00,113.65,113.78,113.64,113.71,54731.0,111.3366,111.4639,111.3268,111.3954,54731.0
2024-08-19 15:50:00,113.71,113.99,113.66,113.99,79709.0,111.3954,111.6697,111.3464,111.6697,79709.0
2024-08-20 09:30:00,113.69,113.79,113.54,113.54,135372.0,111.3758,111.4737,111.2288,111.2288,135372.0
2024-08-20 09:40:00,113.56,113.74,113.32,113.42,225652.0,111.2484,111.4248,111.0133,111.1113,225652.0
2024-08-20 09:50:00,113.43,113.6,113.39,113.5,33641.0,111.1211,111.2876,111.0819,111.1896,33641.0
2024-08-20 10:00:00,113.5,113.66,113.48,113.59,29027.0,111.1896,111.3464,111.17,111.2778,29027.0
2024-08-20 10:10:00,113.58,113.58,113.05,113.07,30497.0,111.268,111.268,110.7488,110.7684,30497.0
2024-08-20 10:20:00,113.07,113.16,113.04,113.1,194960.0,110.7684,110.8566,110.739,110.7978,194960.0
2024-08-20 10:30:00,113.09,113.18,113.02,113.04,32296.0,110.788,110.8761,110.7194,110.739,32296.0
2024-08-20 10:40:00,113.07,113.07,112.82,112.94,81026.0,110.7684,110.7684,110.5235,110.641,81026.0
2024-08-20 10:50:00,112.93,112.93,112.62,112.67,56986.0,110.6312,110.6312,110.3275,110.3765,56986.0
2024-08-20 11:00:00,112.66,112.75,112.6,112.75,26858.0,110.3667,110.4549,110.308,110.4549,26858.0
2024-08-20 11:10:00,112.74,112.74,112.65,112.69,19683.0,110.4451,110.4451,110.3569,110.3961,19683.0
2024-08-20 11:20:00,112.75,112.75,112.56,112.64,17888.0,110.4549,110.4549,110.2688,110.3471,17888.0
2024-08-20 11:30:00,112.61,112.74,112.59,112.72,16096.0,110.3178,110.4451,110.2982,110.4255,16096.0
2024-08-20 11:40:00,112.73,112.74,112.63,112.69,30896.0,110.4353,110.4451,110.3373,110.3961,30896.0
2024-08-20 11:50:00,112.69,112.95,112.67,112.93,24305.0,110.3961,110.6508,110.3765,110.6312,24305.0
2024-08-20 12:00:00,112.93,112.94,112.84,112.87,35129.0,110.6312,110.641,110.5431,110.5725,35129.0
2024-08-20 12:10:00,112.88,112.89,112.72,112.72,17249.0,110.5823,110.5921,110.4255,110.4255,17249.0
2024-08-20 12:20:00,112.72,112.77,112.69,112.74,22500.0,110.4255,110.4745,110.3961,110.4451,22500.0
2024-08-20 12:30:00,112.72,112.75,112.64,112.71,12052.0,110.4255,110.4549,110.3471,110.4157,12052.0
2024-08-20 12:40:00,112.71,112.72,112.63,112.69,54494.0,110.4157,110.4255,110.3373,110.3961,54494.0
2024-08-20 12:50:00,112.68,112.69,112.58,112.59,27023.0,110.3863,110.3961,110.2884,110.2982,27023.0
2024-08-20 13:00:00,112.6,112.67,112.48,112.67,13653.0,110.308,110.3765,110.1904,110.3765,13653.0
2024-08-20 13:10:00,112.67,112.69,112.55,112.6,17641.0,110.3765,110.3961,110.259,110.308,17641.0
2024-08-20 13:20:00,112.59,112.6,112.49,112.55,62722.0,110.2982,110.308,110.2002,110.259,62722.0
2024-08-20 13:30:00,112.56,112.57,112.47,112.5,17383.0,110.2688,110.2786,110.1806,110.21,17383.0
2024-08-20 13:40:00,112.52,112.65,112.48,112.63,44384.0,110.2296,110.3569,110.1904,110.3373,44384.0
2024-08-20 13:50:00,112.61,112.65,112.58,112.59,59685.0,110.3178,110.3569,110.2884,110.2982,59685.0
2024-08-20 14:00:00,112.58,112.75,112.57,112.73,35984.0,110.2884,110.4549,110.2786,110.4353,35984.0
2024-08-20 14:10:00,112.71,112.92,112.71,112.92,29677.0,110.4157,110.6214,110.4157,110.6214,29677.0
2024-08-20 14:20:00,112.92,113.01,112.88,112.89,32772.0,110.6214,110.7096,110.5823,110.5921,32772.0
2024-08-20 14:30:00,112.89,112.98,112.88,112.96,37295.0,110.5921,110.6802,110.5823,110.6606,37295.0
2024-08-20 14:40:00,112.96,113.0,112.91,112.98,22446.0,110.6606,110.6998,110.6116,110.6802,22446.0
2024-08-20 14:50:00,113.01,113.02,112.92,112.94,30556.0,110.7096,110.7194,110.6214,110.641,30556.0
2024-08-20 15:00:00,112.93,112.97,112.9,112.92,26016.0,110.6312,110.6704,110.6018,110.6214,26016.0
2024-08-20 15:10:00,112.93,112.99,112.92,112.97,51701.0,110.6312,110.69,110.6214,110.6704,51701.0
2024-08-20 15:20:00,112.99,112.99,112.9,112.92,48199.0,110.69,110.69,110.6018,110.6214,48199.0
2024-08-20 15:30:00,112.9,112.92,112.78,112.8,67952.0,110.6018,110.6214,110.4843,110.5039,67952.0
2024-08-20 15:40:00,112.79,112.85,112.78,112.83,84712.0,110.4941,110.5529,110.4843,110.5333,84712.0
2024-08-20 15:50:00,112.84,112.88,112.62,112.66,243893.0,110.5431,110.5823,110.3275,110.3667,243893.0
2024-08-21 09:30:00,113.61,113.68,113.1,113.15,113541.0,111.2974,111.366,110.7978,110.8468,113541.0
2024-08-21 09:40:00,113.08,113.18,112.84,113.05,60730.0,110.7782,110.8761,110.5431,110.7488,60730.0
2024-08-21 09:50:00,113.05,113.15,112.92,113.09,35615.0,110.7488,110.8468,110.6214,110.788,35615.0
2024-08-21 10:00:00,113.07,113.2,112.92,113.09,44165.0,110.7684,110.8957,110.6214,110.788,44165.0
2024-08-21 10:10:00,113.09,113.15,112.72,113.02,14396.0,110.788,110.8468,110.4255,110.7194,14396.0
2024-08-21 10:20:00,113.07,113.26,112.98,113.23,34532.0,110.7684,110.9545,110.6802,110.9251,34532.0
2024-08-21 10:30:00,113.25,113.59,113.1,113.48,26498.0,110.9447,111.2778,110.7978,111.17,26498.0
2024-08-21 10:40:00,113.56,113.76,113.3,113.3,46721.0,111.2484,111.4443,110.9937,110.9937,46721.0
2024-08-21 10:50:00,113.29,113.29,112.97,113.13,34722.0,110.9839,110.9839,110.6704,110.8272,34722.0
2024-08-21 11:00:00,113.09,113.16,112.97,113.13,24129.0,110.788,110.8566,110.6704,110.8272,24129.0
2024-08-21 11:10:00,113.14,113.37,113.13,113.3,29698.0,110.837,111.0623,110.8272,110.9937,29698.0
2024-08-21 11:20:00,113.31,113.41,113.24,113.41,28523.0,111.0035,111.1015,110.9349,111.1015,28523.0
2024-08-21 11:30:00,113.39,113.57,113.35,113.49,30906.0,111.0819,111.2582,111.0427,111.1798,30906.0
2024-08-21 11:40:00,113.5,113.55,113.31,113.32,37677.0,111.1896,111.2386,111.0035,111.0133,37677.0
2024-08-21 11:50:00,113.31,113.37,113.21,113.25,36165.0,111.0035,111.0623,110.9055,110.9447,36165.0
2024-08-21 12:00:00,113.24,113.26,113.1,113.21,64643.0,110.9349,110.9545,110.7978,110.9055,64643.0
2024-08-21 12:10:00,113.23,113.27,113.17,113.26,66236.0,110.9251,110.9643,110.8664,110.9545,66236.0
2024-08-21 12:20:00,113.27,113.33,113.25,113.26,14480.0,110.9643,111.0231,110.9447,110.9545,14480.0
2024-08-21 12:30:00,113.25,113.32,113.2,113.31,14070.0,110.9447,111.0133,110.8957,111.0035,14070.0
2024-08-21 12:40:00,113.32,113.36,113.27,113.35,27849.0,111.0133,111.0525,110.9643,111.0427,27849.0
2024-08-21 12:50:00,113.34,113.49,113.33,113.45,17067.0,111.0329,111.1798,111.0231,111.1407,17067.0
2024-08-21 13:00:00,113.46,113.51,113.43,113.45,54769.0,111.1504,111.1994,111.1211,111.1407,54769.0
2024-08-21 13:10:00,113.44,113.5,113.43,113.5,11028.0,111.1309,111.1896,111.1211,111.1896,11028.0
2024-08-21 13:20:00,113.54,113.58,113.51,113.57,13932.0,111.2288,111.268,111.1994,111.2582,13932.0
2024-08-21 13:30:00,113.57,113.64,113.55,113.61,32444.0,111.2582,111.3268,111.2386,111.2974,32444.0
2024-08-21 13:40:00,113.61,113.74,113.54,113.73,326207.0,111.2974,111.4248,111.2288,111.415,326207.0
2024-08-21 13:50:00,113.71,113.83,113.66,113.68,30199.0,111.3954,111.5129,111.3464,111.366,30199.0
2024-08-21 14:00:00,113.72,113.87,113.65,113.68,52182.0,111.4052,111.5521,111.3366,111.366,52182.0
2024-08-21 14:10:00,113.69,113.75,113.64,113.68,47245.0,111.3758,111.4345,111.3268,111.366,47245.0
2024-08-21 14:20:00,113.69,113.78,113.65,113.76,41924.0,111.3758,111.4639,111.3366,111.4443,41924.0
2024-08-21 14:30:00,113.8,113.94,113.73,113.77,47950.0,111.4835,111.6207,111.415,111.4541,47950.0
2024-08-21 14:40:00,113.77,113.78,113.65,113.73,46185.0,111.4541,111.4639,111.3366,111.415,46185.0
2024-08-21 14:50:00,113.73,113.83,113.73,113.77,49123.0,111.415,111.5129,111.415,111.4541,49123.0
2024-08-21 15:00:00,113.78,113.78,113.62,113.67,70255.0,111.4639,111.4639,111.3072,111.3562,70255.0
2024-08-21 15:10:00,113.67,113.79,113.66,113.72,49547.0,111.3562,111.4737,111.3464,111.4052,49547.0
2024-08-21 15:20:00,113.71,113.85,113.56,113.81,45937.0,111.3954,111.5325,111.2484,111.4933,45937.0
2024-08-21 15:30:00,113.81,113.95,113.74,113.94,290644.0,111.4933,111.6305,111.4248,111.6207,290644.0
2024-08-21 15:40:00,113.95,113.98,113.84,113.84,73487.0,111.6305,111.6599,111.5227,111.5227,73487.0
2024-08-21 15:50:00,113.85,114.06,113.85,113.95,115541.0,111.5325,111.7382,111.5325,111.6305,115541.0
2024-08-22 09:30:00,113.75,114.07,113.75,114.07,78014.0,111.4345,111.748,111.4345,111.748,78014.0
2024-08-22 09:40:00,114.08,114.31,113.61,113.61,78037.0,111.7578,111.9831,111.2974,111.2974,78037.0
2024-08-22 09:50:00,113.62,113.65,113.41,113.56,29892.0,111.3072,111.3366,111.1015,111.2484,29892.0
2024-08-22 10:00:00,113.6,113.63,113.38,113.42,36102.0,111.2876,111.317,111.0721,111.1113,36102.0
2024-08-22 10:10:00,113.42,113.44,113.2,113.25,23361.0,111.1113,111.1309,110.8957,110.9447,23361.0
2024-08-22 10:20:00,113.27,113.43,113.21,113.37,38673.0,110.9643,111.1211,110.9055,111.0623,38673.0
2024-08-22 10:30:00,113.4,113.5,113.26,113.47,43685.0,111.0917,111.1896,110.9545,111.1602,43685.0
2024-08-22 10:40:00,113.48,113.6,113.48,113.51,21270.0,111.17,111.2876,111.17,111.1994,21270.0
2024-08-22 10:50:00,113.53,113.66,113.47,113.57,52064.0,111.219,111.3464,111.1602,111.2582,52064.0
2024-08-22 11:00:00,113.56,113.71,113.48,113.5,36690.0,111.2484,111.3954,111.17,111.1896,36690.0
2024-08-22 11:10:00,113.47,113.57,113.38,113.38,25877.0,111.1602,111.2582,111.0721,111.0721,25877.0
2024-08-22 11:20:00,113.39,113.56,113.3,113.51,34932.0,111.0819,111.2484,110.9937,111.1994,34932.0
2024-08-22 11:30:00,113.47,113.61,113.43,113.45,101363.0,111.1602,111.2974,111.1211,111.1407,101363.0
2024-08-22 11:40:00,113.46,113.54,113.26,113.27,152962.0,111.1504,111.2288,110.9545,110.9643,152962.0
2024-08-22 11:50:00,113.25,113.37,113.21,113.29,130578.0,110.9447,111.0623,110.9055,110.9839,130578.0
2024-08-22 12:00:00,113.28,113.61,113.27,113.61,40604.0,110.9741,111.2974,110.9643,111.2974,40604.0
2024-08-22 12:10:00,113.63,113.63,113.49,113.55,34615.0,111.317,111.317,111.1798,111.2386,34615.0
2024-08-22 12:20:00,113.56,113.77,113.56,113.73,39572.0,111.2484,111.4541,111.2484,111.415,39572.0
2024-08-22 12:30:00,113.68,113.78,113.64,113.76,42800.0,111.366,111.4639,111.3268,111.4443,42800.0
2024-08-22 12:40:00,113.75,113.8,113.6,113.63,32771.0,111.4345,111.4835,111.2876,111.317,32771.0
2024-08-22 12:50:00,113.64,113.64,113.32,113.36,52889.0,111.3268,111.3268,111.0133,111.0525,52889.0
2024-08-22 13:00:00,113.35,113.37,113.22,113.36,26403.0,111.0427,111.0623,110.9153,111.0525,26403.0
2024-08-22 13:10:00,113.36,113.49,113.32,113.41,26662.0,111.0525,111.1798,111.0133,111.1015,26662.0
2024-08-22 13:20:00,113.42,113.45,113.3,113.3,45118.0,111.1113,111.1407,110.9937,110.9937,45118.0
2024-08-22 13:30:00,113.28,113.33,113.08,113.3,56462.0,110.9741,111.0231,110.7782,110.9937,56462.0
2024-08-22 13:40:00,113.3,113.36,113.21,113.22,29570.0,110.9937,111.0525,110.9055,110.9153,29570.0
2024-08-22 13:50:00,113.23,113.28,113.05,113.07,34887.0,110.9251,110.9741,110.7488,110.7684,34887.0
2024-08-22 14:00:00,113.08,113.25,113.02,113.24,27124.0,110.7782,110.9447,110.7194,110.9349,27124.0
2024-08-22 14:10:00,113.24,113.38,113.18,113.38,19116.0,110.9349,111.0721,110.8761,111.0721,19116.0
2024-08-22 14:20:00,113.38,113.41,113.27,113.4,36918.0,111.0721,111.1015,110.9643,111.0917,36918.0
2024-08-22 14:30:00,113.39,113.44,113.33,113.37,21376.0,111.0819,111.1309,111.0231,111.0623,21376.0
2024-08-22 14:40:00,113.35,113.48,113.32,113.43,14587.0,111.0427,111.17,111.0133,111.1211,14587.0
2024-08-22 14:50:00,113.41,113.44,113.3,113.31,37117.0,111.1015,111.1309,110.9937,111.0035,37117.0
2024-08-22 15:00:00,113.34,113.51,113.33,113.48,32561.0,111.0329,111.1994,111.0231,111.17,32561.0
2024-08-22 15:10:00,113.5,113.62,113.49,113.56,32958.0,111.1896,111.3072,111.1798,111.2484,32958.0
2024-08-22 15:20:00,113.55,113.56,113.28,113.28,39381.0,111.2386,111.2484,110.9741,110.9741,39381.0
2024-08-22 15:30:00,113.3,113.35,113.2,113.23,66295.0,110.9937,111.0427,110.8957,110.9251,66295.0
2024-08-22 15:40:00,113.23,113.24,113.11,113.24,67024.0,110.9251,110.9349,110.8076,110.9349,67024.0
2024-08-22 15:50:00,113.25,113.28,112.86,113.11,180902.0,110.9447,110.9741,110.5627,110.8076,180902.0
2024-08-23 09:30:00,113.79,114.38,113.75,114.34,123522.0,111.4737,112.0517,111.4345,112.0125,123522.0
2024-08-23 09:40:00,114.34,114.38,114.0,114.0,23264.0,112.0125,112.0517,111.6795,111.6795,23264.0
2024-08-23 09:50:00,113.99,114.0,113.64,113.91,71969.0,111.6697,111.6795,111.3268,111.5913,71969.0
2024-08-23 10:00:00,113.93,115.15,113.93,115.11,208823.0,111.6109,112.806,111.6109,112.7669,208823.0
2024-08-23 10:10:00,115.12,115.72,114.99,115.12,94072.0,112.7767,113.3644,112.6493,112.7767,94072.0
2024-08-23 10:20:00,115.16,115.99,115.12,115.89,54023.0,112.8158,113.6289,112.7767,113.531,54023.0
2024-08-23 10:30:00,115.92,116.07,115.82,115.92,55117.0,113.5604,113.7073,113.4624,113.5604,55117.0
2024-08-23 10:40:00,115.91,116.38,115.56,115.62,67308.0,113.5506,114.011,113.2077,113.2665,67308.0
2024-08-23 10:50:00,115.61,116.11,115.44,116.04,50853.0,113.2567,113.7465,113.0901,113.6779,50853.0
2024-08-23 11:00:00,116.02,116.53,115.86,116.53,54413.0,113.6583,114.158,113.5016,114.158,54413.0
2024-08-23 11:10:00,116.54,116.7,116.17,116.67,31877.0,114.1678,114.3245,113.8053,114.2951,31877.0
2024-08-23 11:20:00,116.64,116.78,116.52,116.76,60539.0,114.2657,114.4029,114.1482,114.3833,60539.0
2024-08-23 11:30:00,116.75,116.89,116.72,116.84,155917.0,114.3735,114.5106,114.3441,114.4616,155917.0
2024-08-23 11:40:00,116.84,116.92,116.37,116.56,43690.0,114.4616,114.54,114.0012,114.1873,43690.0
2024-08-23 11:50:00,116.57,116.57,116.19,116.2,181318.0,114.1971,114.1971,113.8249,113.8347,181318.0
2024-08-23 12:00:00,116.21,116.25,115.91,116.23,99994.0,113.8445,113.8837,113.5506,113.8641,99994.0
2024-08-23 12:10:00,116.27,116.35,116.09,116.31,53842.0,113.9033,113.9816,113.7269,113.9424,53842.0
2024-08-23 12:20:00,116.32,116.36,116.05,116.23,160022.0,113.9522,113.9914,113.6877,113.8641,160022.0
2024-08-23 12:30:00,116.19,116.49,116.18,116.35,39717.0,113.8249,114.1188,113.8151,113.9816,39717.0
2024-08-23 12:40:00,116.36,116.36,115.92,116.03,47044.0,113.9914,113.9914,113.5604,113.6681,47044.0
2024-08-23 12:50:00,116.05,116.34,116.01,116.26,45631.0,113.6877,113.9718,113.6485,113.8935,45631.0
2024-08-23 13:00:00,116.26,116.39,116.21,116.32,136770.0,113.8935,114.0208,113.8445,113.9522,136770.0
2024-08-23 13:10:00,116.32,116.39,116.22,116.33,52653.0,113.9522,114.0208,113.8543,113.962,52653.0
2024-08-23 13:20:00,116.34,116.43,116.3,116.38,78868.0,113.9718,114.06,113.9326,114.011,78868.0
2024-08-23 13:30:00,116.37,116.49,116.36,116.39,742115.0,114.0012,114.1188,113.9914,114.0208,742115.0
2024-08-23 13:40:00,116.38,116.45,116.34,116.38,100714.0,114.011,114.0796,113.9718,114.011,100714.0
2024-08-23 13:50:00,116.39,116.43,116.32,116.39,53465.0,114.0208,114.06,113.9522,114.0208,53465.0
2024-08-23 14:00:00,116.37,116.44,116.35,116.39,53934.0,114.0012,114.0698,113.9816,114.0208,53934.0
2024-08-23 14:10:00,116.38,116.44,116.33,116.43,21986.0,114.011,114.0698,113.962,114.06,21986.0
2024-08-23 14:20:00,116.44,116.46,116.27,116.4,20810.0,114.0698,114.0894,113.9033,114.0306,20810.0
2024-08-23 14:30:00,116.38,116.4,116.27,116.33,26165.0,114.011,114.0306,113.9033,113.962,26165.0
2024-08-23 14:40:00,116.33,116.37,116.24,116.29,33791.0,113.962,114.0012,113.8739,113.9228,33791.0
2024-08-23 14:50:00,116.29,116.31,116.15,116.22,47675.0,113.9228,113.9424,113.7857,113.8543,47675.0
2024-08-23 15:00:00,116.23,116.23,116.11,116.2,27995.0,113.8641,113.8641,113.7465,113.8347,27995.0
2024-08-23 15:10:00,116.21,116.35,116.21,116.28,90340.0,113.8445,113.9816,113.8445,113.913,90340.0
2024-08-23 15:20:00,116.28,116.41,116.26,116.4,27884.0,113.913,114.0404,113.8935,114.0306,27884.0
2024-08-23 15:30:00,116.4,116.43,116.28,116.32,99646.0,114.0306,114.06,113.913,113.9522,99646.0
2024-08-23 15:40:00,116.32,116.43,116.27,116.41,125505.0,113.9522,114.06,113.9033,114.0404,125505.0
2024-08-23 15:50:00,116.41,116.53,116.34,116.47,289266.0,114.0404,114.158,113.9718,114.0992,289266.0
2024-08-26 09:30:00,117.27,117.4,116.71,117.02,158301.0,114.8829,115.0102,114.3343,114.638,158301.0
2024-08-26 09:40:00,116.96,117.37,116.89,117.37,33805.0,114.5792,114.9809,114.5106,114.9809,33805.0
2024-08-26 09:50:00,117.37,117.39,117.01,117.36,41560.0,114.9809,115.0005,114.6282,114.9711,41560.0
2024-08-26 10:00:00,117.38,117.54,117.22,117.53,28232.0,114.9907,115.1474,114.8339,115.1376,28232.0
2024-08-26 10:10:00,117.52,117.55,117.11,117.11,46615.0,115.1278,115.1572,114.7262,114.7262,46615.0
2024-08-26 10:20:00,117.12,117.45,117.03,117.43,37378.0,114.7359,115.0592,114.6478,115.0396,37378.0
2024-08-26 10:30:00,117.41,117.47,117.08,117.14,58137.0,115.02,115.0788,114.6968,114.7555,58137.0
2024-08-26 10:40:00,117.14,117.31,117.04,117.08,224399.0,114.7555,114.9221,114.6576,114.6968,224399.0
2024-08-26 10:50:00,117.08,117.15,116.76,116.8,29448.0,114.6968,114.7653,114.3833,114.4225,29448.0
2024-08-26 11:00:00,116.77,116.96,116.6,116.6,24821.0,114.3931,114.5792,114.2265,114.2265,24821.0
2024-08-26 11:10:00,116.63,116.76,116.59,116.67,20120.0,114.2559,114.3833,114.2167,114.2951,20120.0
2024-08-26 11:20:00,116.62,116.63,116.37,116.54,27868.0,114.2461,114.2559,114.0012,114.1678,27868.0
2024-08-26 11:30:00,116.52,116.58,116.43,116.52,35556.0,114.1482,114.2069,114.06,114.1482,35556.0
2024-08-26 11:40:00,116.53,116.7,116.42,116.61,31559.0,114.158,114.3245,114.0502,114.2363,31559.0
2024-08-26 11:50:00,116.61,116.68,116.51,116.58,32826.0,114.2363,114.3049,114.1384,114.2069,32826.0
2024-08-26 12:00:00,116.56,116.65,116.49,116.63,35478.0,114.1873,114.2755,114.1188,114.2559,35478.0
2024-08-26 12:10:00,116.64,116.69,116.56,116.66,23144.0,114.2657,114.3147,114.1873,114.2853,23144.0
2024-08-26 12:20:00,116.64,116.79,116.64,116.72,25985.0,114.2657,114.4127,114.2657,114.3441,25985.0
2024-08-26 12:30:00,116.73,116.84,116.68,116.8,51757.0,114.3539,114.4616,114.3049,114.4225,51757.0
2024-08-26 12:40:00,116.8,116.83,116.76,116.77,20264.0,114.4225,114.4519,114.3833,114.3931,20264.0
2024-08-26 12:50:00,116.76,116.97,116.76,116.95,64777.0,114.3833,114.589,114.3833,114.5694,64777.0
2024-08-26 13:00:00,116.94,117.1,116.89,116.95,16824.0,114.5596,114.7164,114.5106,114.5694,16824.0
2024-08-26 13:10:00,116.94,116.99,116.84,116.86,11072.0,114.5596,114.6086,114.4616,114.4812,11072.0
2024-08-26 13:20:00,116.86,116.98,116.83,116.89,26504.0,114.4812,114.5988,114.4519,114.5106,26504.0
2024-08-26 13:30:00,116.87,116.87,116.58,116.59,76154.0,114.491,114.491,114.2069,114.2167,76154.0
2024-08-26 13:40:00,116.6,116.73,116.53,116.58,26564.0,114.2265,114.3539,114.158,114.2069,26564.0
2024-08-26 13:50:00,116.58,116.61,116.48,116.58,61693.0,114.2069,114.2363,114.109,114.2069,61693.0
2024-08-26 14:00:00,116.57,116.68,116.51,116.55,36064.0,114.1971,114.3049,114.1384,114.1776,36064.0
2024-08-26 14:10:00,116.54,116.6,116.49,116.6,21449.0,114.1678,114.2265,114.1188,114.2265,21449.0
2024-08-26 14:20:00,116.61,116.74,116.6,116.74,43458.0,114.2363,114.3637,114.2265,114.3637,43458.0
2024-08-26 14:30:00,116.75,116.8,116.67,116.73,46374.0,114.3735,114.4225,114.2951,114.3539,46374.0
2024-08-26 14:40:00,116.73,116.8,116.6,116.6,33577.0,114.3539,114.4225,114.2265,114.2265,33577.0
2024-08-26 14:50:00,116.6,116.76,116.56,116.75,36264.0,114.2265,114.3833,114.1873,114.3735,36264.0
2024-08-26 15:00:00,116.75,116.84,116.68,116.82,27062.0,114.3735,114.4616,114.3049,114.4421,27062.0
2024-08-26 15:10:00,116.83,116.88,116.73,116.74,21815.0,114.4519,114.5008,114.3539,114.3637,21815.0
2024-08-26 15:20:00,116.75,116.76,116.61,116.62,46359.0,114.3735,114.3833,114.2363,114.2461,46359.0
2024-08-26 15:30:00,116.61,116.65,116.52,116.61,190180.0,114.2363,114.2755,114.1482,114.2363,190180.0
2024-08-26 15:40:00,116.6,116.69,116.52,116.55,26938.0,114.2265,114.3147,114.1482,114.1776,26938.0
2024-08-26 15:50:00,116.56,116.62,116.23,116.39,256105.0,114.1873,114.2461,113.8641,114.0208,256105.0
2024-08-27 09:30:00,115.61,115.65,115.37,115.41,100083.0,113.2567,113.2959,113.0216,113.0608,100083.0
2024-08-27 09:40:00,115.41,115.52,115.25,115.51,58239.0,113.0608,113.1685,112.904,113.1587,58239.0
2024-08-27 09:50:00,115.46,115.55,115.13,115.15,31573.0,113.1097,113.1979,112.7865,112.806,31573.0
2024-08-27 10:00:00,115.18,115.47,115.12,115.35,38183.0,112.8354,113.1195,112.7767,113.002,38183.0
2024-08-27 10:10:00,115.34,115.35,115.15,115.34,36890.0,112.9922,113.002,112.806,112.9922,36890.0
2024-08-27 10:20:00,115.36,115.61,115.32,115.58,64929.0,113.0118,113.2567,112.9726,113.2273,64929.0
2024-08-27 10:30:00,115.61,115.72,115.55,115.71,45738.0,113.2567,113.3644,113.1979,113.3546,45738.0
2024-08-27 10:40:00,115.71,115.9,115.71,115.8,47128.0,113.3546,113.5408,113.3546,113.4428,47128.0
2024-08-27 10:50:00,115.78,115.85,115.7,115.84,52231.0,113.4232,113.4918,113.3449,113.482,52231.0
2024-08-27 11:00:00,115.85,115.86,115.71,115.75,31836.0,113.4918,113.5016,113.3546,113.3938,31836.0
2024-08-27 11:10:00,115.73,115.8,115.37,115.42,51308.0,113.3742,113.4428,113.0216,113.0706,51308.0
2024-08-27 11:20:00,115.43,115.61,115.43,115.53,38903.0,113.0803,113.2567,113.0803,113.1783,38903.0
2024-08-27 11:30:00,115.51,115.54,115.37,115.47,25290.0,113.1587,113.1881,113.0216,113.1195,25290.0
2024-08-27 11:40:00,115.45,115.59,115.43,115.53,37141.0,113.0999,113.2371,113.0803,113.1783,37141.0
2024-08-27 11:50:00,115.52,115.56,115.39,115.56,39452.0,113.1685,113.2077,113.0412,113.2077,39452.0
2024-08-27 12:00:00,115.55,115.56,115.33,115.36,18303.0,113.1979,113.2077,112.9824,113.0118,18303.0
2024-08-27 12:10:00,115.36,115.53,115.36,115.5,34060.0,113.0118,113.1783,113.0118,113.1489,34060.0
2024-08-27 12:20:00,115.51,115.51,115.43,115.48,17226.0,113.1587,113.1587,113.0803,113.1293,17226.0
2024-08-27 12:30:00,115.47,115.51,115.3,115.32,27886.0,113.1195,113.1587,112.953,112.9726,27886.0
2024-08-27 12:40:00,115.33,115.47,115.24,115.45,36286.0,112.9824,113.1195,112.8942,113.0999,36286.0
2024-08-27 12:50:00,115.47,115.51,115.39,115.42,26610.0,113.1195,113.1587,113.0412,113.0706,26610.0
2024-08-27 13:00:00,115.44,115.58,115.41,115.51,26039.0,113.0901,113.2273,113.0608,113.1587,26039.0
2024-08-27 13:10:00,115.52,115.58,115.49,115.56,16603.0,113.1685,113.2273,113.1391,113.2077,16603.0
2024-08-27 13:20:00,115.57,115.81,115.56,115.76,32650.0,113.2175,113.4526,113.2077,113.4036,32650.0
2024-08-27 13:30:00,115.78,115.82,115.72,115.77,36585.0,113.4232,113.4624,113.3644,113.4134,36585.0
2024-08-27 13:40:00,115.76,115.85,115.72,115.84,20616.0,113.4036,113.4918,113.3644,113.482,20616.0
2024-08-27 13:50:00,115.84,115.84,115.69,115.7,43821.0,113.482,113.482,113.3351,113.3449,43821.0
2024-08-27 14:00:00,115.69,115.82,115.67,115.78,39730.0,113.3351,113.4624,113.3155,113.4232,39730.0
2024-08-27 14:10:00,115.78,115.86,115.73,115.79,44486.0,113.4232,113.5016,113.3742,113.433,44486.0
2024-08-27 14:20:00,115.78,115.8,115.73,115.77,58432.0,113.4232,113.4428,113.3742,113.4134,58432.0
2024-08-27 14:30:00,115.76,115.83,115.72,115.8,23822.0,113.4036,113.4722,113.3644,113.4428,23822.0
2024-08-27 14:40:00,115.81,115.91,115.79,115.9,39091.0,113.4526,113.5506,113.433,113.5408,39091.0
2024-08-27 14:50:00,115.9,115.97,115.81,115.81,60782.0,113.5408,113.6094,113.4526,113.4526,60782.0
2024-08-27 15:00:00,115.81,115.83,115.7,115.82,39141.0,113.4526,113.4722,113.3449,113.4624,39141.0
2024-08-27 15:10:00,115.81,115.86,115.78,115.79,112372.0,113.4526,113.5016,113.4232,113.433,112372.0
2024-08-27 15:20:00,115.79,115.93,115.78,115.89,40780.0,113.433,113.5702,113.4232,113.531,40780.0
2024-08-27 15:30:00,115.87,115.9,115.73,115.75,64245.0,113.5114,113.5408,113.3742,113.3938,64245.0
2024-08-27 15:40:00,115.75,115.83,115.74,115.78,72678.0,113.3938,113.4722,113.384,113.4232,72678.0
2024-08-27 15:50:00,115.78,115.8,115.62,115.67,414585.0,113.4232,113.4428,113.2665,113.3155,414585.0
2024-08-28 09:30:00,115.28,115.42,115.09,115.39,80045.0,112.9334,113.0706,112.7473,113.0412,80045.0
2024-08-28 09:40:00,115.38,115.73,115.32,115.68,66270.0,113.0314,113.3742,112.9726,113.3253,66270.0
2024-08-28 09:50:00,115.69,115.81,115.58,115.59,23212.0,113.3351,113.4526,113.2273,113.2371,23212.0
2024-08-28 10:00:00,115.6,115.82,115.51,115.76,63115.0,113.2469,113.4624,113.1587,113.4036,63115.0
2024-08-28 10:10:00,115.77,115.9,115.69,115.88,31087.0,113.4134,113.5408,113.3351,113.5212,31087.0
2024-08-28 10:20:00,115.89,115.95,115.71,115.72,34738.0,113.531,113.5898,113.3546,113.3644,34738.0
2024-08-28 10:30:00,115.7,116.12,115.7,116.07,18431.0,113.3449,113.7563,113.3449,113.7073,18431.0
2024-08-28 10:40:00,116.01,116.03,115.8,115.9,29900.0,113.6485,113.6681,113.4428,113.5408,29900.0
2024-08-28 10:50:00,115.92,116.05,115.8,115.98,25818.0,113.5604,113.6877,113.4428,113.6192,25818.0
2024-08-28 11:00:00,115.97,116.0,115.82,115.92,42790.0,113.6094,113.6387,113.4624,113.5604,42790.0
2024-08-28 11:10:00,115.9,115.92,115.5,115.5,22499.0,113.5408,113.5604,113.1489,113.1489,22499.0
2024-08-28 11:20:00,115.51,115.51,115.38,115.49,21324.0,113.1587,113.1587,113.0314,113.1391,21324.0
2024-08-28 11:30:00,115.48,115.58,115.34,115.51,26178.0,113.1293,113.2273,112.9922,113.1587,26178.0
2024-08-28 11:40:00,115.53,115.55,115.45,115.49,27391.0,113.1783,113.1979,113.0999,113.1391,27391.0
2024-08-28 11:50:00,115.5,115.63,115.5,115.59,27156.0,113.1489,113.2763,113.1489,113.2371,27156.0
2024-08-28 12:00:00,115.57,115.57,115.3,115.34,54163.0,113.2175,113.2175,112.953,112.9922,54163.0
2024-08-28 12:10:00,115.32,115.4,115.19,115.25,29322.0,112.9726,113.051,112.8452,112.904,29322.0
2024-08-28 12:20:00,115.23,115.24,115.06,115.1,30612.0,112.8844,112.8942,112.7179,112.7571,30612.0
2024-08-28 12:30:00,115.09,115.26,115.06,115.24,25586.0,112.7473,112.9138,112.7179,112.8942,25586.0
2024-08-28 12:40:00,115.24,115.4,115.23,115.37,20844.0,112.8942,113.051,112.8844,113.0216,20844.0
2024-08-28 12:50:00,115.36,115.49,115.36,115.43,33277.0,113.0118,113.1391,113.0118,113.0803,33277.0
2024-08-28 13:00:00,115.4,115.48,115.35,115.4,31780.0,113.051,113.1293,113.002,113.051,31780.0
2024-08-28 13:10:00,115.38,115.4,115.25,115.35,48426.0,113.0314,113.051,112.904,113.002,48426.0
2024-08-28 13:20:00,115.36,115.37,115.25,115.34,48124.0,113.0118,113.0216,112.904,112.9922,48124.0
2024-08-28 13:30:00,115.32,115.44,115.32,115.33,18001.0,112.9726,113.0901,112.9726,112.9824,18001.0
2024-08-28 13:40:00,115.31,115.32,115.12,115.15,26411.0,112.9628,112.9726,112.7767,112.806,26411.0
2024-08-28 13:50:00,115.15,115.18,114.91,114.92,36585.0,112.806,112.8354,112.5709,112.5807,36585.0
2024-08-28 14:00:00,114.92,115.02,114.85,115.02,41643.0,112.5807,112.6787,112.5122,112.6787,41643.0
2024-08-28 14:10:00,115.01,115.01,114.87,114.91,158253.0,112.6689,112.6689,112.5317,112.5709,158253.0
2024-08-28 14:20:00,114.91,114.95,114.84,114.87,34479.0,112.5709,112.6101,112.5024,112.5317,34479.0
2024-08-28 14:30:00,114.86,114.97,114.83,114.97,55107.0,112.522,112.6297,112.4926,112.6297,55107.0
2024-08-28 14:40:00,114.97,115.02,114.91,114.97,29260.0,112.6297,112.6787,112.5709,112.6297,29260.0
2024-08-28 14:50:00,114.99,115.45,114.99,115.41,52960.0,112.6493,113.0999,112.6493,113.0608,52960.0
2024-08-28 15:00:00,115.41,115.57,115.34,115.37,72621.0,113.0608,113.2175,112.9922,113.0216,72621.0
2024-08-28 15:10:00,115.37,115.48,115.27,115.47,55745.0,113.0216,113.1293,112.9236,113.1195,55745.0
2024-08-28 15:20:00,115.51,115.66,115.45,115.65,44210.0,113.1587,113.3057,113.0999,113.2959,44210.0
2024-08-28 15:30:00,115.63,115.63,115.38,115.38,52271.0,113.2763,113.2763,113.0314,113.0314,52271.0
2024-08-28 15:40:00,115.4,115.59,115.38,115.41,46098.0,113.051,113.2371,113.0314,113.0608,46098.0
2024-08-28 15:50:00,115.44,115.57,115.34,115.37,117227.0,113.0901,113.2175,112.9922,113.0216,117227.0
2024-08-29 09:30:00,115.94,116.19,115.48,115.55,151634.0,113.58,113.8249,113.1293,113.1979,151634.0
2024-08-29 09:40:00,115.54,115.74,115.3,115.45,178896.0,113.1881,113.384,112.953,113.0999,178896.0
2024-08-29 09:50:00,115.44,115.8,115.17,115.71,306065.0,113.0901,113.4428,112.8256,113.3546,306065.0
2024-08-29 10:00:00,115.72,116.21,115.72,116.09,110459.0,113.3644,113.8445,113.3644,113.7269,110459.0
2024-08-29 10:10:00,116.18,116.33,116.06,116.29,304273.0,113.8151,113.962,113.6975,113.9228,304273.0
2024-08-29 10:20:00,116.31,116.54,116.23,116.39,42397.0,113.9424,114.1678,113.8641,114.0208,42397.0
2024-08-29 10:30:00,116.44,116.46,116.08,116.28,41433.0,114.0698,114.0894,113.7171,113.913,41433.0
2024-08-29 10:40:00,116.33,116.33,116.04,116.09,33871.0,113.962,113.962,113.6779,113.7269,33871.0
2024-08-29 10:50:00,116.1,116.14,115.85,115.93,26216.0,113.7367,113.7759,113.4918,113.5702,26216.0
2024-08-29 11:00:00,115.93,116.06,115.89,115.91,19250.0,113.5702,113.6975,113.531,113.5506,19250.0
2024-08-29 11:10:00,115.91,116.17,115.85,116.07,31963.0,113.5506,113.8053,113.4918,113.7073,31963.0
2024-08-29 11:20:00,116.08,116.26,116.02,116.26,32365.0,113.7171,113.8935,113.6583,113.8935,32365.0
2024-08-29 11:30:00,116.27,116.48,116.26,116.4,45478.0,113.9033,114.109,113.8935,114.0306,45478.0
2024-08-29 11:40:00,116.36,116.45,116.23,116.45,60644.0,113.9914,114.0796,113.8641,114.0796,60644.0
2024-08-29 11:50:00,116.44,116.48,116.38,116.47,26929.0,114.0698,114.109,114.011,114.0992,26929.0
2024-08-29 12:00:00,116.46,116.66,116.44,116.66,67278.0,114.0894,114.2853,114.0698,114.2853,67278.0
2024-08-29 12:10:00,116.6,116.68,116.53,116.57,38741.0,114.2265,114.3049,114.158,114.1971,38741.0
2024-08-29 12:20:00,116.57,116.66,116.5,116.66,25057.0,114.1971,114.2853,114.1286,114.2853,25057.0
2024-08-29 12:30:00,116.64,116.68,116.57,116.65,27121.0,114.2657,114.3049,114.1971,114.2755,27121.0
2024-08-29 12:40:00,116.64,116.68,116.56,116.57,16569.0,114.2657,114.3049,114.1873,114.1971,16569.0
2024-08-29 12:50:00,116.54,116.65,116.52,116.65,29249.0,114.1678,114.2755,114.1482,114.2755,29249.0
2024-08-29 13:00:00,116.62,116.67,116.55,116.59,13587.0,114.2461,114.2951,114.1776,114.2167,13587.0
2024-08-29 13:10:00,116.6,116.62,116.47,116.6,16198.0,114.2265,114.2461,114.0992,114.2265,16198.0
2024-08-29 13:20:00,116.61,116.66,116.52,116.65,24835.0,114.2363,114.2853,114.1482,114.2755,24835.0
2024-08-29 13:30:00,116.66,116.79,116.6,116.75,22030.0,114.2853,114.4127,114.2265,114.3735,22030.0
2024-08-29 13:40:00,116.72,116.83,116.69,116.79,27719.0,114.3441,114.4519,114.3147,114.4127,27719.0
2024-08-29 13:50:00,116.81,116.98,116.77,116.93,19216.0,114.4323,114.5988,114.3931,114.5498,19216.0
2024-08-29 14:00:00,116.92,116.92,116.71,116.8,41853.0,114.54,114.54,114.3343,114.4225,41853.0
2024-08-29 14:10:00,116.81,116.81,116.7,116.7,18866.0,114.4323,114.4323,114.3245,114.3245,18866.0
2024-08-29 14:20:00,116.68,116.74,116.38,116.48,38152.0,114.3049,114.3637,114.011,114.109,38152.0
2024-08-29 14:30:00,116.46,116.57,116.17,116.2,84612.0,114.0894,114.1971,113.8053,113.8347,84612.0
2024-08-29 14:40:00,116.21,116.27,116.0,116.22,45563.0,113.8445,113.9033,113.6387,113.8543,45563.0
2024-08-29 14:50:00,116.22,116.34,116.0,116.22,41903.0,113.8543,113.9718,113.6387,113.8543,41903.0
2024-08-29 15:00:00,116.2,116.21,116.04,116.12,39441.0,113.8347,113.8445,113.6779,113.7563,39441.0
2024-08-29 15:10:00,116.14,116.44,116.03,116.35,33662.0,113.7759,114.0698,113.6681,113.9816,33662.0
2024-08-29 15:20:00,116.36,116.52,116.31,116.5,27082.0,113.9914,114.1482,113.9424,114.1286,27082.0
2024-08-29 15:30:00,116.52,116.52,116.36,116.37,36753.0,114.1482,114.1482,113.9914,114.0012,36753.0
2024-08-29 15:40:00,116.36,116.37,115.91,115.92,42794.0,113.9914,114.0012,113.5506,113.5604,42794.0
2024-08-29 15:50:00,115.92,116.04,115.83,115.92,106838.0,113.5604,113.6779,113.4722,113.5604,106838.0
2024-08-30 09:30:00,116.23,116.71,116.17,116.61,82579.0,113.8641,114.3343,113.8053,114.2363,82579.0
2024-08-30 09:40:00,116.58,116.6,116.07,116.13,40391.0,114.2069,114.2265,113.7073,113.7661,40391.0
2024-08-30 09:50:00,116.08,116.33,116.02,116.23,42344.0,113.7171,113.962,113.6583,113.8641,42344.0
2024-08-30 10:00:00,116.3,116.48,116.22,116.47,32999.0,113.9326,114.109,113.8543,114.0992,32999.0
2024-08-30 10:10:00,116.44,116.54,116.21,116.39,31385.0,114.0698,114.1678,113.8445,114.0208,31385.0
2024-08-30 10:20:00,116.31,116.5,116.19,116.5,16796.0,113.9424,114.1286,113.8249,114.1286,16796.0
2024-08-30 10:30:00,116.51,116.58,116.36,116.5,33368.0,114.1384,114.2069,113.9914,114.1286,33368.0
2024-08-30 10:40:00,116.53,116.57,116.21,116.35,24689.0,114.158,114.1971,113.8445,113.9816,24689.0
2024-08-30 10:50:00,116.34,116.41,116.07,116.08,36012.0,113.9718,114.0404,113.7073,113.7171,36012.0
2024-08-30 11:00:00,116.06,116.25,116.05,116.14,18950.0,113.6975,113.8837,113.6877,113.7759,18950.0
2024-08-30 11:10:00,116.16,116.24,115.94,115.95,21409.0,113.7955,113.8739,113.58,113.5898,21409.0
2024-08-30 11:20:00,115.9,115.92,115.79,115.81,28518.0,113.5408,113.5604,113.433,113.4526,28518.0
2024-08-30 11:30:00,115.8,115.82,115.54,115.56,35685.0,113.4428,113.4624,113.1881,113.2077,35685.0
2024-08-30 11:40:00,115.58,115.68,115.56,115.58,30351.0,113.2273,113.3253,113.2077,113.2273,30351.0
2024-08-30 11:50:00,115.57,115.7,115.56,115.64,72097.0,113.2175,113.3449,113.2077,113.2861,72097.0
2024-08-30 12:00:00,115.6,115.71,115.4,115.69,64615.0,113.2469,113.3546,113.051,113.3351,64615.0
2024-08-30 12:10:00,115.7,115.76,115.57,115.63,28610.0,113.3449,113.4036,113.2175,113.2763,28610.0
2024-08-30 12:20:00,115.61,115.65,115.37,115.39,19691.0,113.2567,113.2959,113.0216,113.0412,19691.0
2024-08-30 12:30:00,115.39,115.41,115.17,115.28,38752.0,113.0412,113.0608,112.8256,112.9334,38752.0
2024-08-30 12:40:00,115.27,115.29,115.18,115.28,29114.0,112.9236,112.9432,112.8354,112.9334,29114.0
2024-08-30 12:50:00,115.3,115.57,115.3,115.53,17659.0,112.953,113.2175,112.953,113.1783,17659.0
2024-08-30 13:00:00,115.53,115.62,115.43,115.46,16659.0,113.1783,113.2665,113.0803,113.1097,16659.0
2024-08-30 13:10:00,115.42,115.5,115.4,115.43,19252.0,113.0706,113.1489,113.051,113.0803,19252.0
2024-08-30 13:20:00,115.43,115.47,115.31,115.36,29766.0,113.0803,113.1195,112.9628,113.0118,29766.0
2024-08-30 13:30:00,115.36,115.51,115.32,115.44,21104.0,113.0118,113.1587,112.9726,113.0901,21104.0
2024-08-30 13:40:00,115.43,115.5,115.41,115.49,13430.0,113.0803,113.1489,113.0608,113.1391,13430.0
2024-08-30 13:50:00,115.49,115.57,115.44,115.46,23198.0,113.1391,113.2175,113.0901,113.1097,23198.0
2024-08-30 14:00:00,115.47,115.68,115.46,115.68,50049.0,113.1195,113.3253,113.1097,113.3253,50049.0
2024-08-30 14:10:00,115.66,115.74,115.64,115.66,20309.0,113.3057,113.384,113.2861,113.3057,20309.0
2024-08-30 14:20:00,115.66,115.77,115.65,115.69,15526.0,113.3057,113.4134,113.2959,113.3351,15526.0
2024-08-30 14:30:00,115.68,115.79,115.64,115.78,23216.0,113.3253,113.433,113.2861,113.4232,23216.0
2024-08-30 14:40:00,115.77,115.83,115.73,115.83,30582.0,113.4134,113.4722,113.3742,113.4722,30582.0
2024-08-30 14:50:00,115.82,115.9,115.78,115.86,52289.0,113.4624,113.5408,113.4232,113.5016,52289.0
2024-08-30 15:00:00,115.85,115.95,115.85,115.87,55902.0,113.4918,113.5898,113.4918,113.5114,55902.0
2024-08-30 15:10:00,115.85,115.94,115.77,115.94,67184.0,113.4918,113.58,113.4134,113.58,67184.0
2024-08-30 15:20:00,115.94,116.15,115.93,116.13,42094.0,113.58,113.7857,113.5702,113.7661,42094.0
2024-08-30 15:30:00,116.14,116.18,116.02,116.17,34010.0,113.7759,113.8151,113.6583,113.8053,34010.0
2024-08-30 15:40:00,116.17,116.2,116.06,116.15,39729.0,113.8053,113.8347,113.6975,113.7857,39729.0
2024-08-30 15:50:00,116.17,116.59,116.17,116.44,190533.0,113.8053,114.2167,113.8053,114.0698,190533.0
2024-09-03 09:30:00,115.3,116.03,115.3,115.58,152025.0,112.953,113.6681,112.953,113.2273,152025.0
2024-09-03 09:40:00,115.62,115.75,115.2,115.37,53863.0,113.2665,113.3938,112.855,113.0216,53863.0
2024-09-03 09:50:00,115.36,115.36,114.99,115.21,107446.0,113.0118,113.0118,112.6493,112.8648,107446.0
2024-09-03 10:00:00,115.19,115.19,114.27,114.49,103014.0,112.8452,112.8452,111.944,112.1595,103014.0
2024-09-03 10:10:00,114.49,114.56,114.25,114.45,178083.0,112.1595,112.2281,111.9244,112.1203,178083.0
2024-09-03 10:20:00,114.44,114.52,114.25,114.39,53437.0,112.1105,112.1889,111.9244,112.0615,53437.0
2024-09-03 10:30:00,114.27,114.33,114.11,114.11,138573.0,111.944,112.0027,111.7872,111.7872,138573.0
2024-09-03 10:40:00,114.13,114.22,113.81,113.84,117224.0,111.8068,111.895,111.4933,111.5227,117224.0
2024-09-03 10:50:00,113.84,114.07,113.84,114.07,49465.0,111.5227,111.748,111.5227,111.748,49465.0
2024-09-03 11:00:00,114.09,114.41,114.04,114.3,82257.0,111.7676,112.0811,111.7186,111.9734,82257.0
2024-09-03 11:10:00,114.31,114.39,114.24,114.25,104710.0,111.9831,112.0615,111.9146,111.9244,104710.0
2024-09-03 11:20:00,114.26,114.37,114.25,114.32,36601.0,111.9342,112.0419,111.9244,111.9929,36601.0
2024-09-03 11:30:00,114.32,114.33,114.18,114.18,133645.0,111.9929,112.0027,111.8558,111.8558,133645.0
2024-09-03 11:40:00,114.18,114.22,114.08,114.11,59490.0,111.8558,111.895,111.7578,111.7872,59490.0
2024-09-03 11:50:00,114.11,114.29,114.06,114.09,109929.0,111.7872,111.9636,111.7382,111.7676,109929.0
2024-09-03 12:00:00,114.08,114.14,113.82,113.93,472626.0,111.7578,111.8166,111.5031,111.6109,472626.0
2024-09-03 12:10:00,113.93,114.09,113.85,114.05,101340.0,111.6109,111.7676,111.5325,111.7284,101340.0
2024-09-03 12:20:00,114.06,114.06,113.77,113.85,98668.0,111.7382,111.7382,111.4541,111.5325,98668.0
2024-09-03 12:30:00,113.85,113.85,113.69,113.73,72169.0,111.5325,111.5325,111.3758,111.415,72169.0
2024-09-03 12:40:00,113.74,113.74,113.5,113.52,261596.0,111.4248,111.4248,111.1896,111.2092,261596.0
2024-09-03 12:50:00,113.52,113.56,113.46,113.48,145701.0,111.2092,111.2484,111.1504,111.17,145701.0
2024-09-03 13:00:00,113.5,113.63,113.42,113.58,101326.0,111.1896,111.317,111.1113,111.268,101326.0
2024-09-03 13:10:00,113.59,113.6,113.39,113.54,121251.0,111.2778,111.2876,111.0819,111.2288,121251.0
2024-09-03 13:20:00,113.55,113.68,113.52,113.59,104671.0,111.2386,111.366,111.2092,111.2778,104671.0
2024-09-03 13:30:00,113.6,113.71,113.45,113.69,466785.0,111.2876,111.3954,111.1407,111.3758,466785.0
2024-09-03 13:40:00,113.69,113.69,113.47,113.48,129129.0,111.3758,111.3758,111.1602,111.17,129129.0
2024-09-03 13:50:00,113.48,113.5,113.29,113.31,128510.0,111.17,111.1896,110.9839,111.0035,128510.0
2024-09-03 14:00:00,113.3,113.3,113.17,113.23,149596.0,110.9937,110.9937,110.8664,110.9251,149596.0
2024-09-03 14:10:00,113.22,113.28,113.19,113.21,125144.0,110.9153,110.9741,110.8859,110.9055,125144.0
2024-09-03 14:20:00,113.21,113.24,113.13,113.13,144139.0,110.9055,110.9349,110.8272,110.8272,144139.0
2024-09-03 14:30:00,113.12,113.26,113.1,113.15,142969.0,110.8174,110.9545,110.7978,110.8468,142969.0
2024-09-03 14:40:00,113.16,113.19,113.11,113.13,98708.0,110.8566,110.8859,110.8076,110.8272,98708.0
2024-09-03 14:50:00,113.14,113.17,113.04,113.07,134320.0,110.837,110.8664,110.739,110.7684,134320.0
2024-09-03 15:00:00,113.08,113.32,113.07,113.15,151341.0,110.7782,111.0133,110.7684,110.8468,151341.0
2024-09-03 15:10:00,113.16,113.3,113.13,113.2,140360.0,110.8566,110.9937,110.8272,110.8957,140360.0
2024-09-03 15:20:00,113.2,113.23,113.11,113.17,221114.0,110.8957,110.9251,110.8076,110.8664,221114.0
2024-09-03 15:30:00,113.18,113.36,112.87,112.92,144224.0,110.8761,111.0525,110.5725,110.6214,144224.0
2024-09-03 15:40:00,112.92,113.1,112.83,113.09,201228.0,110.6214,110.7978,110.5333,110.788,201228.0
2024-09-03 15:50:00,113.1,113.17,112.88,113.15,163990.0,110.7978,110.8664,110.5823,110.8468,163990.0
2024-09-04 09:30:00,112.79,113.09,112.56,112.93,151433.0,110.4941,110.788,110.2688,110.6312,151433.0
2024-09-04 09:40:00,112.94,113.13,112.61,112.76,60424.0,110.641,110.8272,110.3178,110.4647,60424.0
2024-09-04 09:50:00,112.78,113.39,112.71,113.25,56320.0,110.4843,111.0819,110.4157,110.9447,56320.0
2024-09-04 10:00:00,113.24,113.24,112.4,113.08,163046.0,110.9349,110.9349,110.112,110.7782,163046.0
2024-09-04 10:10:00,113.1,113.22,112.97,113.1,56314.0,110.7978,110.9153,110.6704,110.7978,56314.0
2024-09-04 10:20:00,113.11,113.37,113.05,113.33,84635.0,110.8076,111.0623,110.7488,111.0231,84635.0
2024-09-04 10:30:00,113.36,113.67,113.23,113.61,48474.0,111.0525,111.3562,110.9251,111.2974,48474.0
2024-09-04 10:40:00,113.62,113.9,113.57,113.75,50874.0,111.3072,111.5815,111.2582,111.4345,50874.0
2024-09-04 10:50:00,113.75,113.98,113.7,113.92,34014.0,111.4345,111.6599,111.3856,111.6011,34014.0
2024-09-04 11:00:00,113.93,113.98,113.62,113.62,41638.0,111.6109,111.6599,111.3072,111.3072,41638.0
2024-09-04 11:10:00,113.6,113.64,113.36,113.48,67420.0,111.2876,111.3268,111.0525,111.17,67420.0
2024-09-04 11:20:00,113.47,113.5,113.28,113.28,21090.0,111.1602,111.1896,110.9741,110.9741,21090.0
2024-09-04 11:30:00,113.29,113.34,113.16,113.26,78443.0,110.9839,111.0329,110.8566,110.9545,78443.0
2024-09-04 11:40:00,113.26,113.4,113.19,113.23,47034.0,110.9545,111.0917,110.8859,110.9251,47034.0
2024-09-04 11:50:00,113.23,113.27,113.13,113.18,52544.0,110.9251,110.9643,110.8272,110.8761,52544.0
2024-09-04 12:00:00,113.17,113.2,113.05,113.17,27293.0,110.8664,110.8957,110.7488,110.8664,27293.0
2024-09-04 12:10:00,113.2,113.26,113.12,113.2,21683.0,110.8957,110.9545,110.8174,110.8957,21683.0
2024-09-04 12:20:00,113.2,113.44,113.18,113.38,126713.0,110.8957,111.1309,110.8761,111.0721,126713.0
2024-09-04 12:30:00,113.36,113.58,113.35,113.51,58466.0,111.0525,111.268,111.0427,111.1994,58466.0
2024-09-04 12:40:00,113.51,113.51,113.25,113.32,35021.0,111.1994,111.1994,110.9447,111.0133,35021.0
2024-09-04 12:50:00,113.32,113.41,113.27,113.32,20998.0,111.0133,111.1015,110.9643,111.0133,20998.0
2024-09-04 13:00:00,113.31,113.34,113.16,113.28,24449.0,111.0035,111.0329,110.8566,110.9741,24449.0
2024-09-04 13:10:00,113.28,113.31,113.14,113.21,63478.0,110.9741,111.0035,110.837,110.9055,63478.0
2024-09-04 13:20:00,113.2,113.25,113.04,113.04,34539.0,110.8957,110.9447,110.739,110.739,34539.0
2024-09-04 13:30:00,113.04,113.08,112.97,113.05,26969.0,110.739,110.7782,110.6704,110.7488,26969.0
2024-09-04 13:40:00,113.07,113.1,112.93,112.95,34436.0,110.7684,110.7978,110.6312,110.6508,34436.0
2024-09-04 13:50:00,112.94,112.95,112.81,112.89,31002.0,110.641,110.6508,110.5137,110.5921,31002.0
2024-09-04 14:00:00,112.91,112.91,112.67,112.72,55320.0,110.6116,110.6116,110.3765,110.4255,55320.0
2024-09-04 14:10:00,112.75,112.92,112.69,112.78,36298.0,110.4549,110.6214,110.3961,110.4843,36298.0
2024-09-04 14:20:00,112.79,113.0,112.77,112.96,32398.0,110.4941,110.6998,110.4745,110.6606,32398.0
2024-09-04 14:30:00,112.97,113.06,112.67,112.69,51346.0,110.6704,110.7586,110.3765,110.3961,51346.0
2024-09-04 14:40:00,112.69,112.8,112.62,112.78,27638.0,110.3961,110.5039,110.3275,110.4843,27638.0
2024-09-04 14:50:00,112.78,112.85,112.63,112.63,64559.0,110.4843,110.5529,110.3373,110.3373,64559.0
2024-09-04 15:00:00,112.61,112.7,112.54,112.64,42940.0,110.3178,110.4059,110.2492,110.3471,42940.0
2024-09-04 15:10:00,112.65,112.8,112.62,112.75,48692.0,110.3569,110.5039,110.3275,110.4549,48692.0
2024-09-04 15:20:00,112.75,112.92,112.75,112.89,47522.0,110.4549,110.6214,110.4549,110.5921,47522.0
2024-09-04 15:30:00,112.89,112.89,112.62,112.79,66096.0,110.5921,110.5921,110.3275,110.4941,66096.0
2024-09-04 15:40:00,112.78,112.93,112.78,112.89,79325.0,110.4843,110.6312,110.4843,110.5921,79325.0
2024-09-04 15:50:00,112.9,113.03,112.75,112.94,124507.0,110.6018,110.7292,110.4549,110.641,124507.0
2024-09-05 09:30:00,113.28,113.5,112.92,112.96,236351.0,110.9741,111.1896,110.6214,110.6606,236351.0
2024-09-05 09:40:00,112.94,113.32,112.84,112.86,130398.0,110.641,111.0133,110.5431,110.5627,130398.0
2024-09-05 09:50:00,112.9,112.95,112.66,112.7,102641.0,110.6018,110.6508,110.3667,110.4059,102641.0
2024-09-05 10:00:00,112.72,113.62,112.72,113.31,84212.0,110.4255,111.3072,110.4255,111.0035,84212.0
2024-09-05 10:10:00,113.29,113.29,112.89,113.12,44117.0,110.9839,110.9839,110.5921,110.8174,44117.0
2024-09-05 10:20:00,113.13,113.39,113.07,113.07,23455.0,110.8272,111.0819,110.7684,110.7684,23455.0
2024-09-05 10:30:00,113.09,113.32,113.0,113.01,40896.0,110.788,111.0133,110.6998,110.7096,40896.0
2024-09-05 10:40:00,112.98,113.0,112.68,112.68,38929.0,110.6802,110.6998,110.3863,110.3863,38929.0
2024-09-05 10:50:00,112.69,112.78,112.52,112.6,50129.0,110.3961,110.4843,110.2296,110.308,50129.0
2024-09-05 11:00:00,112.61,112.78,112.51,112.67,58376.0,110.3178,110.4843,110.2198,110.3765,58376.0
2024-09-05 11:10:00,112.67,112.68,112.26,112.43,83091.0,110.3765,110.3863,109.9749,110.1414,83091.0
2024-09-05 11:20:00,112.48,112.49,112.12,112.14,36482.0,110.1904,110.2002,109.8377,109.8573,36482.0
2024-09-05 11:30:00,112.14,112.26,112.04,112.2,43868.0,109.8573,109.9749,109.7594,109.9161,43868.0
2024-09-05 11:40:00,112.22,112.25,112.12,112.17,27278.0,109.9357,109.9651,109.8377,109.8867,27278.0
2024-09-05 11:50:00,112.19,112.24,112.03,112.07,38132.0,109.9063,109.9553,109.7496,109.7887,38132.0
2024-09-05 12:00:00,112.02,112.27,112.02,112.25,50318.0,109.7398,109.9847,109.7398,109.9651,50318.0
2024-09-05 12:10:00,112.24,112.27,112.12,112.27,21996.0,109.9553,109.9847,109.8377,109.9847,21996.0
2024-09-05 12:20:00,112.27,112.56,112.27,112.48,26880.0,109.9847,110.2688,109.9847,110.1904,26880.0
2024-09-05 12:30:00,112.45,112.49,112.36,112.38,35032.0,110.161,110.2002,110.0728,110.0924,35032.0
2024-09-05 12:40:00,112.37,112.47,112.33,112.34,50677.0,110.0826,110.1806,110.0435,110.0532,50677.0
2024-09-05 12:50:00,112.34,112.58,112.34,112.47,24304.0,110.0532,110.2884,110.0532,110.1806,24304.0
2024-09-05 13:00:00,112.5,112.5,112.3,112.39,14316.0,110.21,110.21,110.0141,110.1022,14316.0
2024-09-05 13:10:00,112.39,112.46,112.3,112.46,12695.0,110.1022,110.1708,110.0141,110.1708,12695.0
2024-09-05 13:20:00,112.43,112.54,112.36,112.36,12258.0,110.1414,110.2492,110.0728,110.0728,12258.0
2024-09-05 13:30:00,112.35,112.57,112.32,112.5,28297.0,110.063,110.2786,110.0337,110.21,28297.0
2024-09-05 13:40:00,112.51,112.83,112.5,112.73,46618.0,110.2198,110.5333,110.21,110.4353,46618.0
2024-09-05 13:50:00,112.73,112.84,112.68,112.83,63771.0,110.4353,110.5431,110.3863,110.5333,63771.0
2024-09-05 14:00:00,112.85,112.89,112.74,112.75,54149.0,110.5529,110.5921,110.4451,110.4549,54149.0
2024-09-05 14:10:00,112.76,112.85,112.68,112.83,42892.0,110.4647,110.5529,110.3863,110.5333,42892.0
2024-09-05 14:20:00,112.82,112.84,112.66,112.7,76094.0,110.5235,110.5431,110.3667,110.4059,76094.0
2024-09-05 14:30:00,112.69,112.84,112.67,112.73,54111.0,110.3961,110.5431,110.3765,110.4353,54111.0
2024-09-05 14:40:00,112.72,112.84,112.69,112.83,60759.0,110.4255,110.5431,110.3961,110.5333,60759.0
2024-09-05 14:50:00,112.83,112.92,112.64,112.64,41426.0,110.5333,110.6214,110.3471,110.3471,41426.0
2024-09-05 15:00:00,112.63,112.63,112.45,112.47,90883.0,110.3373,110.3373,110.161,110.1806,90883.0
2024-09-05 15:10:00,112.45,112.5,112.3,112.33,56701.0,110.161,110.21,110.0141,110.0435,56701.0
2024-09-05 15:20:00,112.34,112.5,112.28,112.48,62448.0,110.0532,110.21,109.9945,110.1904,62448.0
2024-09-05 15:30:00,112.48,112.64,112.45,112.47,158130.0,110.1904,110.3471,110.161,110.1806,158130.0
2024-09-05 15:40:00,112.45,112.45,112.22,112.36,107346.0,110.161,110.161,109.9357,110.0728,107346.0
2024-09-05 15:50:00,112.37,112.42,112.16,112.42,204902.0,110.0826,110.1316,109.8769,110.1316,204902.0
2024-09-06 09:30:00,112.39,113.07,112.37,112.6,114092.0,110.1022,110.7684,110.0826,110.308,114092.0
2024-09-06 09:40:00,112.59,112.94,112.38,112.82,46730.0,110.2982,110.641,110.0924,110.5235,46730.0
2024-09-06 09:50:00,112.78,112.93,112.5,112.5,68013.0,110.4843,110.6312,110.21,110.21,68013.0
2024-09-06 10:00:00,112.52,112.53,112.05,112.18,142854.0,110.2296,110.2394,109.7692,109.8965,142854.0
2024-09-06 10:10:00,112.15,112.26,111.79,111.94,59022.0,109.8671,109.9749,109.5144,109.6614,59022.0
2024-09-06 10:20:00,111.95,112.05,111.14,111.18,62011.0,109.6712,109.7692,108.8777,108.9169,62011.0
2024-09-06 10:30:00,111.22,111.42,110.98,111.15,84406.0,108.956,109.152,108.7209,108.8875,84406.0
2024-09-06 10:40:00,111.15,111.16,110.91,111.08,45219.0,108.8875,108.8973,108.6524,108.8189,45219.0
2024-09-06 10:50:00,111.06,111.1,110.75,110.83,52608.0,108.7993,108.8385,108.4956,108.574,52608.0
2024-09-06 11:00:00,110.84,111.88,110.84,111.12,101640.0,108.5838,109.6026,108.5838,108.8581,101640.0
2024-09-06 11:10:00,111.12,111.23,110.55,110.62,50326.0,108.8581,108.9658,108.2997,108.3683,50326.0
2024-09-06 11:20:00,110.66,110.78,110.47,110.53,36213.0,108.4074,108.525,108.2213,108.2801,36213.0
2024-09-06 11:30:00,110.55,110.83,110.52,110.67,46657.0,108.2997,108.574,108.2703,108.4172,46657.0
2024-09-06 11:40:00,110.66,110.69,110.36,110.55,52697.0,108.4074,108.4368,108.1136,108.2997,52697.0
2024-09-06 11:50:00,110.54,110.6,110.36,110.44,32366.0,108.2899,108.3487,108.1136,108.1919,32366.0
2024-09-06 12:00:00,110.43,110.61,110.42,110.55,32312.0,108.1821,108.3585,108.1723,108.2997,32312.0
2024-09-06 12:10:00,110.55,110.72,110.43,110.44,28098.0,108.2997,108.4662,108.1821,108.1919,28098.0
2024-09-06 12:20:00,110.48,110.65,110.38,110.4,57531.0,108.2311,108.3976,108.1331,108.1527,57531.0
2024-09-06 12:30:00,110.39,110.66,110.35,110.43,37624.0,108.1429,108.4074,108.1038,108.1821,37624.0
2024-09-06 12:40:00,110.45,110.52,110.27,110.33,42975.0,108.2017,108.2703,108.0254,108.0842,42975.0
2024-09-06 12:50:00,110.35,110.78,110.31,110.72,34808.0,108.1038,108.525,108.0646,108.4662,34808.0
2024-09-06 13:00:00,110.72,110.98,110.62,110.93,40267.0,108.4662,108.7209,108.3683,108.6719,40267.0
2024-09-06 13:10:00,110.91,110.99,110.83,110.9,45463.0,108.6524,108.7307,108.574,108.6426,45463.0
2024-09-06 13:20:00,110.87,111.17,110.87,110.95,50899.0,108.6132,108.9071,108.6132,108.6915,50899.0
2024-09-06 13:30:00,110.92,110.99,110.8,110.84,28574.0,108.6622,108.7307,108.5446,108.5838,28574.0
2024-09-06 13:40:00,110.82,110.93,110.81,110.84,54461.0,108.5642,108.6719,108.5544,108.5838,54461.0
2024-09-06 13:50:00,110.84,111.06,110.82,110.84,40410.0,108.5838,108.7993,108.5642,108.5838,40410.0
2024-09-06 14:00:00,110.87,110.88,110.63,110.66,34208.0,108.6132,108.623,108.3781,108.4074,34208.0
2024-09-06 14:10:00,110.67,110.75,110.53,110.56,32433.0,108.4172,108.4956,108.2801,108.3095,32433.0
2024-09-06 14:20:00,110.56,110.61,110.42,110.5,40954.0,108.3095,108.3585,108.1723,108.2507,40954.0
2024-09-06 14:30:00,110.51,110.54,110.17,110.33,47077.0,108.2605,108.2899,107.9274,108.0842,47077.0
2024-09-06 14:40:00,110.33,110.5,110.29,110.5,38202.0,108.0842,108.2507,108.045,108.2507,38202.0
2024-09-06 14:50:00,110.49,110.55,110.4,110.51,44851.0,108.2409,108.2997,108.1527,108.2605,44851.0
2024-09-06 15:00:00,110.5,110.76,110.5,110.75,40463.0,108.2507,108.5054,108.2507,108.4956,40463.0
2024-09-06 15:10:00,110.74,110.79,110.62,110.63,47852.0,108.4858,108.5348,108.3683,108.3781,47852.0
2024-09-06 15:20:00,110.64,110.9,110.63,110.77,51655.0,108.3879,108.6426,108.3781,108.5152,51655.0
2024-09-06 15:30:00,110.77,110.79,110.5,110.52,76812.0,108.5152,108.5348,108.2507,108.2703,76812.0
2024-09-06 15:40:00,110.51,110.78,110.47,110.77,85345.0,108.2605,108.525,108.2213,108.5152,85345.0
2024-09-06 15:50:00,110.76,110.81,110.36,110.5,195188.0,108.5054,108.5544,108.1136,108.2507,195188.0
2024-09-09 09:30:00,110.46,110.48,109.9,110.31,260124.0,108.2115,108.2311,107.6629,108.0646,260124.0
2024-09-09 09:40:00,110.33,110.36,109.86,109.91,141047.0,108.0842,108.1136,107.6237,107.6727,141047.0
2024-09-09 09:50:00,109.9,110.15,109.8,110.02,73881.0,107.6629,107.9078,107.565,107.7805,73881.0
2024-09-09 10:00:00,110.07,110.55,110.07,110.54,45287.0,107.8295,108.2997,107.8295,108.2899,45287.0
2024-09-09 10:10:00,110.56,110.77,110.48,110.57,79106.0,108.3095,108.5152,108.2311,108.3193,79106.0
2024-09-09 10:20:00,110.59,110.64,110.32,110.38,84329.0,108.3389,108.3879,108.0744,108.1331,84329.0
2024-09-09 10:30:00,110.38,110.56,110.25,110.45,111522.0,108.1331,108.3095,108.0058,108.2017,111522.0
2024-09-09 10:40:00,110.45,110.46,110.25,110.43,76367.0,108.2017,108.2115,108.0058,108.1821,76367.0
2024-09-09 10:50:00,110.41,110.44,110.23,110.26,74063.0,108.1625,108.1919,107.9862,108.0156,74063.0
2024-09-09 11:00:00,110.24,110.38,110.17,110.37,79440.0,107.996,108.1331,107.9274,108.1233,79440.0
2024-09-09 11:10:00,110.34,110.35,110.07,110.19,118550.0,108.094,108.1038,107.8295,107.947,118550.0
2024-09-09 11:20:00,110.19,110.39,110.17,110.38,114360.0,107.947,108.1429,107.9274,108.1331,114360.0
2024-09-09 11:30:00,110.39,110.53,110.34,110.52,86964.0,108.1429,108.2801,108.094,108.2703,86964.0
2024-09-09 11:40:00,110.52,110.67,110.44,110.66,64881.0,108.2703,108.4172,108.1919,108.4074,64881.0
2024-09-09 11:50:00,110.66,110.85,110.65,110.76,84421.0,108.4074,108.5936,108.3976,108.5054,84421.0
2024-09-09 12:00:00,110.75,110.85,110.71,110.82,61936.0,108.4956,108.5936,108.4564,108.5642,61936.0
2024-09-09 12:10:00,110.83,110.96,110.83,110.95,53256.0,108.574,108.7013,108.574,108.6915,53256.0
2024-09-09 12:20:00,110.94,110.95,110.82,110.83,50608.0,108.6817,108.6915,108.5642,108.574,50608.0
2024-09-09 12:30:00,110.81,110.94,110.79,110.89,51482.0,108.5544,108.6817,108.5348,108.6328,51482.0
2024-09-09 12:40:00,110.9,111.05,110.89,110.99,81691.0,108.6426,108.7895,108.6328,108.7307,81691.0
2024-09-09 12:50:00,111.0,111.02,110.92,110.97,62119.0,108.7405,108.7601,108.6622,108.7111,62119.0
2024-09-09 13:00:00,110.96,111.02,110.95,111.0,67422.0,108.7013,108.7601,108.6915,108.7405,67422.0
2024-09-09 13:10:00,110.99,111.02,110.85,110.87,63538.0,108.7307,108.7601,108.5936,108.6132,63538.0
2024-09-09 13:20:00,110.88,110.88,110.79,110.85,67950.0,108.623,108.623,108.5348,108.5936,67950.0
2024-09-09 13:30:00,110.84,110.84,110.61,110.72,68459.0,108.5838,108.5838,108.3585,108.4662,68459.0
2024-09-09 13:40:00,110.73,110.78,110.49,110.6,134291.0,108.476,108.525,108.2409,108.3487,134291.0
2024-09-09 13:50:00,110.58,110.6,110.44,110.45,65249.0,108.3291,108.3487,108.1919,108.2017,65249.0
2024-09-09 14:00:00,110.47,110.51,110.39,110.45,213935.0,108.2213,108.2605,108.1429,108.2017,213935.0
2024-09-09 14:10:00,110.45,110.58,110.43,110.56,71803.0,108.2017,108.3291,108.1821,108.3095,71803.0
2024-09-09 14:20:00,110.58,110.59,110.45,110.46,492493.0,108.3291,108.3389,108.2017,108.2115,492493.0
2024-09-09 14:30:00,110.47,110.51,110.25,110.26,78967.0,108.2213,108.2605,108.0058,108.0156,78967.0
2024-09-09 14:40:00,110.25,110.51,110.25,110.44,85153.0,108.0058,108.2605,108.0058,108.1919,85153.0
2024-09-09 14:50:00,110.44,110.49,110.3,110.31,181691.0,108.1919,108.2409,108.0548,108.0646,181691.0
2024-09-09 15:00:00,110.29,110.45,110.24,110.43,122388.0,108.045,108.2017,107.996,108.1821,122388.0
2024-09-09 15:10:00,110.42,110.5,110.35,110.39,104174.0,108.1723,108.2507,108.1038,108.1429,104174.0
2024-09-09 15:20:00,110.39,110.52,110.33,110.5,108984.0,108.1429,108.2703,108.0842,108.2507,108984.0
2024-09-09 15:30:00,110.48,110.48,110.26,110.3,117209.0,108.2311,108.2311,108.0156,108.0548,117209.0
2024-09-09 15:40:00,110.31,110.46,110.23,110.23,150655.0,108.0646,108.2115,107.9862,107.9862,150655.0
2024-09-09 15:50:00,110.23,110.29,110.12,110.19,447202.0,107.9862,108.045,107.8784,107.947,447202.0
2024-09-10 09:30:00,110.5,110.56,109.89,109.99,123740.0,108.2507,108.3095,107.6531,107.7511,123740.0
2024-09-10 09:40:00,109.99,110.22,109.88,109.95,45175.0,107.7511,107.9764,107.6433,107.7119,45175.0
2024-09-10 09:50:00,109.93,110.09,109.76,109.83,59366.0,107.6923,107.849,107.5258,107.5943,59366.0
2024-09-10 10:00:00,109.79,109.85,109.39,109.7,53608.0,107.5552,107.6139,107.1633,107.467,53608.0
2024-09-10 10:10:00,109.65,109.68,109.25,109.38,77992.0,107.418,107.4474,107.0261,107.1535,77992.0
2024-09-10 10:20:00,109.41,109.6,109.22,109.58,77365.0,107.1829,107.369,106.9968,107.3494,77365.0
2024-09-10 10:30:00,109.55,109.61,109.32,109.56,288589.0,107.32,107.3788,107.0947,107.3298,288589.0
2024-09-10 10:40:00,109.56,109.87,109.46,109.85,38934.0,107.3298,107.6335,107.2319,107.6139,38934.0
2024-09-10 10:50:00,109.85,109.85,109.61,109.66,46961.0,107.6139,107.6139,107.3788,107.4278,46961.0
2024-09-10 11:00:00,109.64,109.81,109.52,109.79,133974.0,107.4082,107.5747,107.2907,107.5552,133974.0
2024-09-10 11:10:00,109.82,109.9,109.68,109.73,43368.0,107.5845,107.6629,107.4474,107.4964,43368.0
2024-09-10 11:20:00,109.74,109.88,109.67,109.8,110635.0,107.5062,107.6433,107.4376,107.565,110635.0
2024-09-10 11:30:00,109.79,109.84,109.37,109.37,219159.0,107.5552,107.6041,107.1437,107.1437,219159.0
2024-09-10 11:40:00,109.39,109.49,109.25,109.25,60835.0,107.1633,107.2613,107.0261,107.0261,60835.0
2024-09-10 11:50:00,109.25,109.25,108.99,109.0,76547.0,107.0261,107.0261,106.7714,106.7812,76547.0
2024-09-10 12:00:00,109.0,109.03,108.88,108.93,48983.0,106.7812,106.8106,106.6637,106.7127,48983.0
2024-09-10 12:10:00,108.92,108.96,108.81,108.88,54452.0,106.7029,106.7421,106.5951,106.6637,54452.0
2024-09-10 12:20:00,108.88,108.9,108.73,108.77,69165.0,106.6637,106.6833,106.5167,106.5559,69165.0
2024-09-10 12:30:00,108.76,108.95,108.73,108.91,41961.0,106.5461,106.7323,106.5167,106.6931,41961.0
2024-09-10 12:40:00,108.91,108.97,108.82,108.93,86269.0,106.6931,106.7518,106.6049,106.7127,86269.0
2024-09-10 12:50:00,108.93,109.06,108.88,108.89,56230.0,106.7127,106.84,106.6637,106.6735,56230.0
2024-09-10 13:00:00,108.88,109.05,108.85,109.05,62577.0,106.6637,106.8302,106.6343,106.8302,62577.0
2024-09-10 13:10:00,109.07,109.18,109.06,109.08,51086.0,106.8498,106.9576,106.84,106.8596,51086.0
2024-09-10 13:20:00,109.08,109.15,108.94,109.01,38477.0,106.8596,106.9282,106.7225,106.791,38477.0
2024-09-10 13:30:00,109.0,109.17,109.0,109.12,601083.0,106.7812,106.9478,106.7812,106.8988,601083.0
2024-09-10 13:40:00,109.16,109.18,109.04,109.05,62554.0,106.938,106.9576,106.8204,106.8302,62554.0
2024-09-10 13:50:00,109.06,109.13,109.05,109.11,39629.0,106.84,106.9086,106.8302,106.889,39629.0
2024-09-10 14:00:00,109.13,109.32,109.12,109.31,58804.0,106.9086,107.0947,106.8988,107.0849,58804.0
2024-09-10 14:10:00,109.31,109.45,109.28,109.43,190805.0,107.0849,107.2221,107.0555,107.2025,190805.0
2024-09-10 14:20:00,109.42,109.58,109.31,109.57,56472.0,107.1927,107.3494,107.0849,107.3396,56472.0
2024-09-10 14:30:00,109.56,109.65,109.5,109.63,85177.0,107.3298,107.418,107.2711,107.3984,85177.0
2024-09-10 14:40:00,109.63,109.7,109.57,109.63,162005.0,107.3984,107.467,107.3396,107.3984,162005.0
2024-09-10 14:50:00,109.63,109.68,109.58,109.63,157406.0,107.3984,107.4474,107.3494,107.3984,157406.0
2024-09-10 15:00:00,109.61,109.64,109.5,109.54,115880.0,107.3788,107.4082,107.2711,107.3102,115880.0
2024-09-10 15:10:00,109.54,109.62,109.52,109.56,120503.0,107.3102,107.3886,107.2907,107.3298,120503.0
2024-09-10 15:20:00,109.57,109.8,109.56,109.75,165007.0,107.3396,107.565,107.3298,107.516,165007.0
2024-09-10 15:30:00,109.74,109.74,109.43,109.47,90718.0,107.5062,107.5062,107.2025,107.2417,90718.0
2024-09-10 15:40:00,109.47,109.78,109.47,109.77,120067.0,107.2417,107.5454,107.2417,107.5356,120067.0
2024-09-10 15:50:00,109.77,109.92,109.68,109.85,262596.0,107.5356,107.6825,107.4474,107.6139,262596.0
2024-09-11 09:30:00,109.33,109.33,108.58,108.73,123653.0,107.1045,107.1045,106.3698,106.5167,123653.0
2024-09-11 09:40:00,108.6,108.86,108.59,108.79,38139.0,106.3894,106.6441,106.3796,106.5755,38139.0
2024-09-11 09:50:00,108.77,108.77,108.42,108.51,52097.0,106.5559,106.5559,106.213,106.3012,52097.0
2024-09-11 10:00:00,108.46,108.56,108.04,108.2,115629.0,106.2522,106.3502,105.8408,105.9975,115629.0
2024-09-11 10:10:00,108.19,108.31,107.76,107.78,174183.0,105.9877,106.1053,105.5665,105.5861,174183.0
2024-09-11 10:20:00,107.76,108.01,107.64,107.73,69769.0,105.5665,105.8114,105.4489,105.5371,69769.0
2024-09-11 10:30:00,107.72,107.79,107.55,107.78,59780.0,105.5273,105.5959,105.3608,105.5861,59780.0
2024-09-11 10:40:00,107.71,107.73,107.53,107.61,60447.0,105.5175,105.5371,105.3412,105.4195,60447.0
2024-09-11 10:50:00,107.62,107.92,107.61,107.9,450955.0,105.4293,105.7232,105.4195,105.7036,450955.0
2024-09-11 11:00:00,107.89,108.04,107.8,107.94,46834.0,105.6938,105.8408,105.6057,105.7428,46834.0
2024-09-11 11:10:00,107.93,108.3,107.91,108.26,63017.0,105.733,106.0955,105.7134,106.0563,63017.0
2024-09-11 11:20:00,108.23,108.28,108.14,108.27,53525.0,106.0269,106.0759,105.9387,106.0661,53525.0
2024-09-11 11:30:00,108.27,108.67,108.26,108.65,44409.0,106.0661,106.458,106.0563,106.4384,44409.0
2024-09-11 11:40:00,108.63,108.73,108.59,108.6,40955.0,106.4188,106.5167,106.3796,106.3894,40955.0
2024-09-11 11:50:00,108.61,108.61,108.17,108.45,75100.0,106.3992,106.3992,105.9681,106.2424,75100.0
2024-09-11 12:00:00,108.43,108.79,108.4,108.62,67029.0,106.2228,106.5755,106.1934,106.409,67029.0
2024-09-11 12:10:00,108.66,108.78,108.64,108.78,16905.0,106.4482,106.5657,106.4286,106.5657,16905.0
2024-09-11 12:20:00,108.77,108.94,108.72,108.93,32657.0,106.5559,106.7225,106.5069,106.7127,32657.0
2024-09-11 12:30:00,108.95,109.01,108.9,109.01,23755.0,106.7323,106.791,106.6833,106.791,23755.0
2024-09-11 12:40:00,109.05,109.06,108.95,108.98,32495.0,106.8302,106.84,106.7323,106.7616,32495.0
2024-09-11 12:50:00,109.0,109.15,109.0,109.07,25926.0,106.7812,106.9282,106.7812,106.8498,25926.0
2024-09-11 13:00:00,109.09,109.34,109.08,109.29,61935.0,106.8694,107.1143,106.8596,107.0653,61935.0
2024-09-11 13:10:00,109.32,109.53,109.32,109.44,43254.0,107.0947,107.3004,107.0947,107.2123,43254.0
2024-09-11 13:20:00,109.45,109.45,109.3,109.33,56035.0,107.2221,107.2221,107.0751,107.1045,56035.0
2024-09-11 13:30:00,109.34,109.51,109.34,109.49,115634.0,107.1143,107.2809,107.1143,107.2613,115634.0
2024-09-11 13:40:00,109.49,109.72,109.48,109.69,40232.0,107.2613,107.4866,107.2515,107.4572,40232.0
2024-09-11 13:50:00,109.68,109.74,109.37,109.48,35463.0,107.4474,107.5062,107.1437,107.2515,35463.0
2024-09-11 14:00:00,109.45,109.53,109.39,109.47,69353.0,107.2221,107.3004,107.1633,107.2417,69353.0
2024-09-11 14:10:00,109.48,109.52,109.35,109.41,77690.0,107.2515,107.2907,107.1241,107.1829,77690.0
2024-09-11 14:20:00,109.43,109.63,109.42,109.61,71586.0,107.2025,107.3984,107.1927,107.3788,71586.0
2024-09-11 14:30:00,109.62,109.85,109.61,109.85,35255.0,107.3886,107.6139,107.3788,107.6139,35255.0
2024-09-11 14:40:00,109.86,110.04,109.84,109.85,57812.0,107.6237,107.8001,107.6041,107.6139,57812.0
2024-09-11 14:50:00,109.83,109.83,109.64,109.75,59072.0,107.5943,107.5943,107.4082,107.516,59072.0
2024-09-11 15:00:00,109.75,109.84,109.64,109.81,55416.0,107.516,107.6041,107.4082,107.5747,55416.0
2024-09-11 15:10:00,109.83,109.91,109.75,109.83,121420.0,107.5943,107.6727,107.516,107.5943,121420.0
2024-09-11 15:20:00,109.84,110.05,109.81,110.0,103516.0,107.6041,107.8099,107.5747,107.7609,103516.0
2024-09-11 15:30:00,110.0,110.17,109.91,109.92,105614.0,107.7609,107.9274,107.6727,107.6825,105614.0
2024-09-11 15:40:00,109.93,109.99,109.81,109.99,125803.0,107.6923,107.7511,107.5747,107.7511,125803.0
2024-09-11 15:50:00,109.97,110.16,109.83,110.02,239094.0,107.7315,107.9176,107.5943,107.7805,239094.0
2024-09-12 09:30:00,110.6,111.1,110.54,110.62,122014.0,108.3487,108.8385,108.2899,108.3683,122014.0
2024-09-12 09:40:00,110.6,110.76,110.03,110.03,48850.0,108.3487,108.5054,107.7903,107.7903,48850.0
2024-09-12 09:50:00,110.02,110.29,109.89,110.15,35179.0,107.7805,108.045,107.6531,107.9078,35179.0
2024-09-12 10:00:00,110.09,110.16,109.9,110.16,43844.0,107.849,107.9176,107.6629,107.9176,43844.0
2024-09-12 10:10:00,110.17,110.68,110.14,110.64,28252.0,107.9274,108.427,107.898,108.3879,28252.0
2024-09-12 10:20:00,110.63,110.86,110.62,110.86,75757.0,108.3781,108.6034,108.3683,108.6034,75757.0
2024-09-12 10:30:00,110.87,111.21,110.87,111.17,587486.0,108.6132,108.9462,108.6132,108.9071,587486.0
2024-09-12 10:40:00,111.13,111.32,111.1,111.3,36933.0,108.8679,109.054,108.8385,109.0344,36933.0
2024-09-12 10:50:00,111.32,111.33,110.86,110.86,153509.0,109.054,109.0638,108.6034,108.6034,153509.0
2024-09-12 11:00:00,110.84,111.05,110.81,111.02,22792.0,108.5838,108.7895,108.5544,108.7601,22792.0
2024-09-12 11:10:00,110.96,111.32,110.93,111.23,37649.0,108.7013,109.054,108.6719,108.9658,37649.0
2024-09-12 11:20:00,111.25,111.34,111.1,111.27,19373.0,108.9854,109.0736,108.8385,109.005,19373.0
2024-09-12 11:30:00,111.28,111.42,111.26,111.35,44207.0,109.0148,109.152,108.9952,109.0834,44207.0
2024-09-12 11:40:00,111.38,111.44,111.01,111.05,50124.0,109.1128,109.1716,108.7503,108.7895,50124.0
2024-09-12 11:50:00,111.04,111.09,110.91,110.96,16974.0,108.7797,108.8287,108.6524,108.7013,16974.0
2024-09-12 12:00:00,110.95,111.05,110.92,111.04,42969.0,108.6915,108.7895,108.6622,108.7797,42969.0
2024-09-12 12:10:00,111.05,111.1,110.91,111.07,29792.0,108.7895,108.8385,108.6524,108.8091,29792.0
2024-09-12 12:20:00,111.07,111.1,110.95,110.95,36958.0,108.8091,108.8385,108.6915,108.6915,36958.0
2024-09-12 12:30:00,110.95,111.0,110.84,110.84,28460.0,108.6915,108.7405,108.5838,108.5838,28460.0
2024-09-12 12:40:00,110.84,111.07,110.83,111.06,13844.0,108.5838,108.8091,108.574,108.7993,13844.0
2024-09-12 12:50:00,111.08,111.4,111.08,111.36,54155.0,108.8189,109.1324,108.8189,109.0932,54155.0
2024-09-12 13:00:00,111.36,111.43,111.28,111.34,615762.0,109.0932,109.1618,109.0148,109.0736,615762.0
2024-09-12 13:10:00,111.34,111.35,111.25,111.33,71956.0,109.0736,109.0834,108.9854,109.0638,71956.0
2024-09-12 13:20:00,111.3,111.42,111.23,111.42,41452.0,109.0344,109.152,108.9658,109.152,41452.0
2024-09-12 13:30:00,111.42,111.63,111.41,111.63,15275.0,109.152,109.3577,109.1422,109.3577,15275.0
2024-09-12 13:40:00,111.62,111.77,111.59,111.75,37696.0,109.3479,109.4949,109.3185,109.4753,37696.0
2024-09-12 13:50:00,111.75,112.05,111.75,111.98,37988.0,109.4753,109.7692,109.4753,109.7006,37988.0
2024-09-12 14:00:00,111.98,111.98,111.63,111.63,55891.0,109.7006,109.7006,109.3577,109.3577,55891.0
2024-09-12 14:10:00,111.65,111.69,111.48,111.49,41208.0,109.3773,109.4165,109.2108,109.2206,41208.0
2024-09-12 14:20:00,111.49,111.61,111.48,111.53,65479.0,109.2206,109.3381,109.2108,109.2597,65479.0
2024-09-12 14:30:00,111.52,111.55,111.42,111.45,66878.0,109.2499,109.2793,109.152,109.1814,66878.0
2024-09-12 14:40:00,111.45,111.47,111.35,111.35,79673.0,109.1814,109.201,109.0834,109.0834,79673.0
2024-09-12 14:50:00,111.37,111.39,111.02,111.33,75593.0,109.103,109.1226,108.7601,109.0638,75593.0
2024-09-12 15:00:00,111.31,111.48,111.2,111.44,56874.0,109.0442,109.2108,108.9365,109.1716,56874.0
2024-09-12 15:10:00,111.43,111.5,111.38,111.46,147494.0,109.1618,109.2303,109.1128,109.1912,147494.0
2024-09-12 15:20:00,111.44,111.45,111.35,111.43,56568.0,109.1716,109.1814,109.0834,109.1618,56568.0
2024-09-12 15:30:00,111.42,111.43,111.29,111.37,64288.0,109.152,109.1618,109.0246,109.103,64288.0
2024-09-12 15:40:00,111.36,111.4,111.21,111.23,88036.0,109.0932,109.1324,108.9462,108.9658,88036.0
2024-09-12 15:50:00,111.22,111.46,111.17,111.46,111579.0,108.956,109.1912,108.9071,109.1912,111579.0
2024-09-13 09:30:00,112.68,113.27,112.68,112.85,109175.0,110.3863,110.9643,110.3863,110.5529,109175.0
2024-09-13 09:40:00,112.8,113.24,112.69,113.22,68054.0,110.5039,110.9349,110.3961,110.9153,68054.0
2024-09-13 09:50:00,113.2,113.49,113.11,113.4,98792.0,110.8957,111.1798,110.8076,111.0917,98792.0
2024-09-13 10:00:00,113.47,113.66,113.04,113.32,92430.0,111.1602,111.3464,110.739,111.0133,92430.0
2024-09-13 10:10:00,113.37,113.76,113.37,113.74,51742.0,111.0623,111.4443,111.0623,111.4248,51742.0
2024-09-13 10:20:00,113.73,113.91,113.61,113.69,45103.0,111.415,111.5913,111.2974,111.3758,45103.0
2024-09-13 10:30:00,113.7,113.87,113.5,113.85,62698.0,111.3856,111.5521,111.1896,111.5325,62698.0
2024-09-13 10:40:00,113.88,114.01,113.82,113.98,40168.0,111.5619,111.6893,111.5031,111.6599,40168.0
2024-09-13 10:50:00,113.98,114.03,113.68,113.82,53596.0,111.6599,111.7088,111.366,111.5031,53596.0
2024-09-13 11:00:00,113.81,113.81,113.55,113.59,34274.0,111.4933,111.4933,111.2386,111.2778,34274.0
2024-09-13 11:10:00,113.6,113.72,113.47,113.53,34192.0,111.2876,111.4052,111.1602,111.219,34192.0
2024-09-13 11:20:00,113.52,113.89,113.46,113.77,73281.0,111.2092,111.5717,111.1504,111.4541,73281.0
2024-09-13 11:30:00,113.76,113.95,113.74,113.91,35885.0,111.4443,111.6305,111.4248,111.5913,35885.0
2024-09-13 11:40:00,113.93,114.18,113.92,114.17,44560.0,111.6109,111.8558,111.6011,111.846,44560.0
2024-09-13 11:50:00,114.12,114.25,114.1,114.21,42018.0,111.797,111.9244,111.7774,111.8852,42018.0
2024-09-13 12:00:00,114.23,114.3,114.15,114.28,48344.0,111.9048,111.9734,111.8264,111.9538,48344.0
2024-09-13 12:10:00,114.28,114.41,114.25,114.36,48181.0,111.9538,112.0811,111.9244,112.0321,48181.0
2024-09-13 12:20:00,114.37,114.38,114.17,114.17,38681.0,112.0419,112.0517,111.846,111.846,38681.0
2024-09-13 12:30:00,114.17,114.18,114.01,114.12,36183.0,111.846,111.8558,111.6893,111.797,36183.0
2024-09-13 12:40:00,114.13,114.2,114.05,114.13,31296.0,111.8068,111.8754,111.7284,111.8068,31296.0
2024-09-13 12:50:00,114.12,114.23,114.06,114.14,85141.0,111.797,111.9048,111.7382,111.8166,85141.0
2024-09-13 13:00:00,114.14,114.27,114.12,114.17,37067.0,111.8166,111.944,111.797,111.846,37067.0
2024-09-13 13:10:00,114.21,114.27,114.16,114.23,37848.0,111.8852,111.944,111.8362,111.9048,37848.0
2024-09-13 13:20:00,114.22,114.23,114.11,114.16,26090.0,111.895,111.9048,111.7872,111.8362,26090.0
2024-09-13 13:30:00,114.18,114.3,114.17,114.27,19137.0,111.8558,111.9734,111.846,111.944,19137.0
2024-09-13 13:40:00,114.26,114.3,114.17,114.18,32822.0,111.9342,111.9734,111.846,111.8558,32822.0
2024-09-13 13:50:00,114.18,114.18,113.9,113.95,17175.0,111.8558,111.8558,111.5815,111.6305,17175.0
2024-09-13 14:00:00,113.95,114.03,113.63,113.98,44086.0,111.6305,111.7088,111.317,111.6599,44086.0
2024-09-13 14:10:00,113.96,113.98,113.88,113.97,25968.0,111.6403,111.6599,111.5619,111.6501,25968.0
2024-09-13 14:20:00,113.95,113.97,113.75,113.8,32031.0,111.6305,111.6501,111.4345,111.4835,32031.0
2024-09-13 14:30:00,113.8,113.91,113.74,113.88,24510.0,111.4835,111.5913,111.4248,111.5619,24510.0
2024-09-13 14:40:00,113.88,114.06,113.87,113.9,20004.0,111.5619,111.7382,111.5521,111.5815,20004.0
2024-09-13 14:50:00,113.89,113.89,113.74,113.81,43933.0,111.5717,111.5717,111.4248,111.4933,43933.0
2024-09-13 15:00:00,113.79,113.79,113.65,113.68,35434.0,111.4737,111.4737,111.3366,111.366,35434.0
2024-09-13 15:10:00,113.69,113.8,113.63,113.76,25878.0,111.3758,111.4835,111.317,111.4443,25878.0
2024-09-13 15:20:00,113.77,113.96,113.75,113.95,49064.0,111.4541,111.6403,111.4345,111.6305,49064.0
2024-09-13 15:30:00,113.93,114.15,113.91,114.0,52332.0,111.6109,111.8264,111.5913,111.6795,52332.0
2024-09-13 15:40:00,114.01,114.16,113.93,114.12,42657.0,111.6893,111.8362,111.6109,111.797,42657.0
2024-09-13 15:50:00,114.12,114.31,114.07,114.27,127256.0,111.797,111.9831,111.748,111.944,127256.0
2024-09-16 09:30:00,114.58,115.04,114.43,114.58,113112.0,112.2477,112.6983,112.1007,112.2477,113112.0
2024-09-16 09:40:00,114.52,114.52,113.99,114.29,60701.0,112.1889,112.1889,111.6697,111.9636,60701.0
2024-09-16 09:50:00,114.3,114.69,114.27,114.68,38403.0,111.9734,112.3554,111.944,112.3456,38403.0
2024-09-16 10:00:00,114.72,114.93,114.46,114.88,52310.0,112.3848,112.5905,112.1301,112.5415,52310.0
2024-09-16 10:10:00,114.83,114.87,114.71,114.82,29723.0,112.4926,112.5317,112.375,112.4828,29723.0
2024-09-16 10:20:00,114.84,114.85,114.27,114.37,43835.0,112.5024,112.5122,111.944,112.0419,43835.0
2024-09-16 10:30:00,114.32,114.32,114.02,114.2,54681.0,111.9929,111.9929,111.6991,111.8754,54681.0
2024-09-16 10:40:00,114.23,114.36,114.18,114.31,48230.0,111.9048,112.0321,111.8558,111.9831,48230.0
2024-09-16 10:50:00,114.31,114.39,114.14,114.17,23957.0,111.9831,112.0615,111.8166,111.846,23957.0
2024-09-16 11:00:00,114.2,114.42,114.07,114.41,38504.0,111.8754,112.0909,111.748,112.0811,38504.0
2024-09-16 11:10:00,114.43,114.49,114.25,114.3,53716.0,112.1007,112.1595,111.9244,111.9734,53716.0
2024-09-16 11:20:00,114.28,114.37,114.1,114.1,22054.0,111.9538,112.0419,111.7774,111.7774,22054.0
2024-09-16 11:30:00,114.09,114.18,114.07,114.13,55174.0,111.7676,111.8558,111.748,111.8068,55174.0
2024-09-16 11:40:00,114.16,114.35,114.1,114.32,41805.0,111.8362,112.0223,111.7774,111.9929,41805.0
2024-09-16 11:50:00,114.33,114.49,114.28,114.42,28868.0,112.0027,112.1595,111.9538,112.0909,28868.0
2024-09-16 12:00:00,114.41,114.47,114.33,114.41,18819.0,112.0811,112.1399,112.0027,112.0811,18819.0
2024-09-16 12:10:00,114.41,114.42,114.22,114.32,58208.0,112.0811,112.0909,111.895,111.9929,58208.0
2024-09-16 12:20:00,114.34,114.64,114.34,114.63,38628.0,112.0125,112.3064,112.0125,112.2966,38628.0
2024-09-16 12:30:00,114.65,114.69,114.53,114.59,29656.0,112.3162,112.3554,112.1987,112.2574,29656.0
2024-09-16 12:40:00,114.61,114.67,114.53,114.61,15433.0,112.277,112.3358,112.1987,112.277,15433.0
2024-09-16 12:50:00,114.61,114.7,114.59,114.65,37887.0,112.277,112.3652,112.2574,112.3162,37887.0
2024-09-16 13:00:00,114.66,114.68,114.53,114.59,25837.0,112.326,112.3456,112.1987,112.2574,25837.0
2024-09-16 13:10:00,114.58,114.61,114.53,114.57,53068.0,112.2477,112.277,112.1987,112.2379,53068.0
2024-09-16 13:20:00,114.58,114.62,114.48,114.53,21277.0,112.2477,112.2868,112.1497,112.1987,21277.0
2024-09-16 13:30:00,114.52,114.71,114.52,114.71,26402.0,112.1889,112.375,112.1889,112.375,26402.0
2024-09-16 13:40:00,114.67,114.74,114.63,114.65,21059.0,112.3358,112.4044,112.2966,112.3162,21059.0
2024-09-16 13:50:00,114.65,114.68,114.61,114.66,51071.0,112.3162,112.3456,112.277,112.326,51071.0
2024-09-16 14:00:00,114.64,114.67,114.54,114.66,42739.0,112.3064,112.3358,112.2085,112.326,42739.0
2024-09-16 14:10:00,114.67,114.76,114.61,114.64,35875.0,112.3358,112.424,112.277,112.3064,35875.0
2024-09-16 14:20:00,114.62,114.73,114.62,114.71,26143.0,112.2868,112.3946,112.2868,112.375,26143.0
2024-09-16 14:30:00,114.72,114.74,114.65,114.72,46632.0,112.3848,112.4044,112.3162,112.3848,46632.0
2024-09-16 14:40:00,114.71,114.75,114.59,114.75,42100.0,112.375,112.4142,112.2574,112.4142,42100.0
2024-09-16 14:50:00,114.75,114.85,114.67,114.85,44165.0,112.4142,112.5122,112.3358,112.5122,44165.0
2024-09-16 15:00:00,114.84,114.84,114.67,114.8,64720.0,112.5024,112.5024,112.3358,112.4632,64720.0
2024-09-16 15:10:00,114.81,114.81,114.56,114.64,104864.0,112.473,112.473,112.2281,112.3064,104864.0
2024-09-16 15:20:00,114.63,114.7,114.61,114.65,34201.0,112.2966,112.3652,112.277,112.3162,34201.0
2024-09-16 15:30:00,114.65,114.73,114.59,114.73,48651.0,112.3162,112.3946,112.2574,112.3946,48651.0
2024-09-16 15:40:00,114.72,114.83,114.7,114.8,48425.0,112.3848,112.4926,112.3652,112.4632,48425.0
2024-09-16 15:50:00,114.81,114.85,114.72,114.77,108097.0,112.473,112.5122,112.3848,112.4338,108097.0
2024-09-17 09:30:00,115.68,115.84,115.47,115.62,157572.0,113.3253,113.482,113.1195,113.2665,157572.0
2024-09-17 09:40:00,115.59,115.74,115.45,115.71,78587.0,113.2371,113.384,113.0999,113.3546,78587.0
2024-09-17 09:50:00,115.74,115.97,115.47,115.48,44183.0,113.384,113.6094,113.1195,113.1293,44183.0
2024-09-17 10:00:00,115.53,116.09,115.46,116.02,63405.0,113.1783,113.7269,113.1097,113.6583,63405.0
2024-09-17 10:10:00,116.05,116.37,115.96,116.36,77926.0,113.6877,114.0012,113.5996,113.9914,77926.0
2024-09-17 10:20:00,116.39,116.64,116.38,116.38,40269.0,114.0208,114.2657,114.011,114.011,40269.0
2024-09-17 10:30:00,116.42,116.52,116.32,116.48,38430.0,114.0502,114.1482,113.9522,114.109,38430.0
2024-09-17 10:40:00,116.45,116.73,116.43,116.71,143467.0,114.0796,114.3539,114.06,114.3343,143467.0
2024-09-17 10:50:00,116.66,116.74,116.35,116.48,72610.0,114.2853,114.3637,113.9816,114.109,72610.0
2024-09-17 11:00:00,116.49,116.77,116.47,116.7,108978.0,114.1188,114.3931,114.0992,114.3245,108978.0
2024-09-17 11:10:00,116.69,116.74,116.54,116.71,21076.0,114.3147,114.3637,114.1678,114.3343,21076.0
2024-09-17 11:20:00,116.64,116.83,116.59,116.8,74086.0,114.2657,114.4519,114.2167,114.4225,74086.0
2024-09-17 11:30:00,116.78,116.9,116.73,116.88,203001.0,114.4029,114.5204,114.3539,114.5008,203001.0
2024-09-17 11:40:00,116.91,116.93,116.7,116.7,25795.0,114.5302,114.5498,114.3245,114.3245,25795.0
2024-09-17 11:50:00,116.72,116.76,116.46,116.47,41220.0,114.3441,114.3833,114.0894,114.0992,41220.0
2024-09-17 12:00:00,116.44,116.55,116.38,116.44,46218.0,114.0698,114.1776,114.011,114.0698,46218.0
2024-09-17 12:10:00,116.43,116.49,116.25,116.36,54708.0,114.06,114.1188,113.8837,113.9914,54708.0
2024-09-17 12:20:00,116.34,116.44,116.15,116.38,53133.0,113.9718,114.0698,113.7857,114.011,53133.0
2024-09-17 12:30:00,116.36,116.39,116.14,116.22,51679.0,113.9914,114.0208,113.7759,113.8543,51679.0
2024-09-17 12:40:00,116.21,116.23,115.6,115.63,39229.0,113.8445,113.8641,113.2469,113.2763,39229.0
2024-09-17 12:50:00,115.6,115.8,115.47,115.52,92603.0,113.2469,113.4428,113.1195,113.1685,92603.0
2024-09-17 13:00:00,115.54,115.73,115.52,115.53,67007.0,113.1881,113.3742,113.1685,113.1783,67007.0
2024-09-17 13:10:00,115.54,115.71,115.38,115.7,34765.0,113.1881,113.3546,113.0314,113.3449,34765.0
2024-09-17 13:20:00,115.72,115.93,115.72,115.82,37043.0,113.3644,113.5702,113.3644,113.4624,37043.0
2024-09-17 13:30:00,115.8,115.92,115.7,115.8,31854.0,113.4428,113.5604,113.3449,113.4428,31854.0
2024-09-17 13:40:00,115.78,115.84,115.48,115.84,36832.0,113.4232,113.482,113.1293,113.482,36832.0
2024-09-17 13:50:00,115.87,115.98,115.86,115.95,45560.0,113.5114,113.6192,113.5016,113.5898,45560.0
2024-09-17 14:00:00,115.87,115.99,115.85,115.9,31620.0,113.5114,113.6289,113.4918,113.5408,31620.0
2024-09-17 14:10:00,115.89,115.89,115.64,115.68,43641.0,113.531,113.531,113.2861,113.3253,43641.0
2024-09-17 14:20:00,115.68,115.81,115.65,115.8,54570.0,113.3253,113.4526,113.2959,113.4428,54570.0
2024-09-17 14:30:00,115.72,115.85,115.72,115.83,41711.0,113.3644,113.4918,113.3644,113.4722,41711.0
2024-09-17 14:40:00,115.81,115.91,115.64,115.77,89559.0,113.4526,113.5506,113.2861,113.4134,89559.0
2024-09-17 14:50:00,115.76,115.94,115.68,115.83,52845.0,113.4036,113.58,113.3253,113.4722,52845.0
2024-09-17 15:00:00,115.8,115.9,115.67,115.7,54154.0,113.4428,113.5408,113.3155,113.3449,54154.0
2024-09-17 15:10:00,115.68,115.8,115.63,115.64,51117.0,113.3253,113.4428,113.2763,113.2861,51117.0
2024-09-17 15:20:00,115.64,115.64,115.43,115.63,65202.0,113.2861,113.2861,113.0803,113.2763,65202.0
2024-09-17 15:30:00,115.62,115.62,115.46,115.57,77063.0,113.2665,113.2665,113.1097,113.2175,77063.0
2024-09-17 15:40:00,115.57,115.6,115.39,115.53,76051.0,113.2175,113.2469,113.0412,113.1783,76051.0
2024-09-17 15:50:00,115.53,115.7,115.46,115.68,232930.0,113.1783,113.3449,113.1097,113.3253,232930.0
2024-09-18 09:30:00,115.77,115.94,115.57,115.91,118568.0,113.4134,113.58,113.2175,113.5506,118568.0
2024-09-18 09:40:00,115.9,116.2,115.85,116.11,43480.0,113.5408,113.8347,113.4918,113.7465,43480.0
2024-09-18 09:50:00,116.06,116.06,115.66,115.69,33739.0,113.6975,113.6975,113.3057,113.3351,33739.0
2024-09-18 10:00:00,115.67,115.67,115.48,115.67,63849.0,113.3155,113.3155,113.1293,113.3155,63849.0
2024-09-18 10:10:00,115.68,115.76,115.49,115.53,66761.0,113.3253,113.4036,113.1391,113.1783,66761.0
2024-09-18 10:20:00,115.5,115.68,115.39,115.6,51830.0,113.1489,113.3253,113.0412,113.2469,51830.0
2024-09-18 10:30:00,115.59,115.59,115.2,115.31,27904.0,113.2371,113.2371,112.855,112.9628,27904.0
2024-09-18 10:40:00,115.33,115.46,115.3,115.46,42878.0,112.9824,113.1097,112.953,113.1097,42878.0
2024-09-18 10:50:00,115.45,115.74,115.37,115.73,43789.0,113.0999,113.384,113.0216,113.3742,43789.0
2024-09-18 11:00:00,115.74,115.87,115.73,115.83,40914.0,113.384,113.5114,113.3742,113.4722,40914.0
2024-09-18 11:10:00,115.78,115.79,115.55,115.56,47340.0,113.4232,113.433,113.1979,113.2077,47340.0
2024-09-18 11:20:00,115.57,115.66,115.47,115.58,23877.0,113.2175,113.3057,113.1195,113.2273,23877.0
2024-09-18 11:30:00,115.56,115.64,115.49,115.57,21551.0,113.2077,113.2861,113.1391,113.2175,21551.0
2024-09-18 11:40:00,115.55,115.57,115.27,115.36,58281.0,113.1979,113.2175,112.9236,113.0118,58281.0
2024-09-18 11:50:00,115.4,115.49,115.37,115.37,35086.0,113.051,113.1391,113.0216,113.0216,35086.0
2024-09-18 12:00:00,115.32,115.41,115.21,115.41,40282.0,112.9726,113.0608,112.8648,113.0608,40282.0
2024-09-18 12:10:00,115.42,115.49,115.37,115.45,45357.0,113.0706,113.1391,113.0216,113.0999,45357.0
2024-09-18 12:20:00,115.44,115.5,115.39,115.48,16112.0,113.0901,113.1489,113.0412,113.1293,16112.0
2024-09-18 12:30:00,115.45,115.55,115.42,115.52,11809.0,113.0999,113.1979,113.0706,113.1685,11809.0
2024-09-18 12:40:00,115.51,115.51,115.4,115.42,29572.0,113.1587,113.1587,113.051,113.0706,29572.0
2024-09-18 12:50:00,115.44,115.56,115.36,115.55,22565.0,113.0901,113.2077,113.0118,113.1979,22565.0
2024-09-18 13:00:00,115.52,115.54,115.42,115.48,40031.0,113.1685,113.1881,113.0706,113.1293,40031.0
2024-09-18 13:10:00,115.49,115.55,115.46,115.54,22339.0,113.1391,113.1979,113.1097,113.1881,22339.0
2024-09-18 13:20:00,115.55,115.7,115.47,115.7,76121.0,113.1979,113.3449,113.1195,113.3449,76121.0
2024-09-18 13:30:00,115.7,115.9,115.64,115.76,30654.0,113.3449,113.5408,113.2861,113.4036,30654.0
2024-09-18 13:40:00,115.76,115.84,115.68,115.68,21728.0,113.4036,113.482,113.3253,113.3253,21728.0
2024-09-18 13:50:00,115.67,115.83,115.61,115.72,52115.0,113.3155,113.4722,113.2567,113.3644,52115.0
2024-09-18 14:00:00,115.54,118.19,115.52,117.24,399957.0,113.1881,115.7842,113.1685,114.8535,399957.0
2024-09-18 14:10:00,117.22,117.58,116.41,117.5,207500.0,114.8339,115.1866,114.0404,115.1082,207500.0
2024-09-18 14:20:00,117.5,117.89,117.1,117.88,108775.0,115.1082,115.4903,114.7164,115.4805,108775.0
2024-09-18 14:30:00,117.86,118.54,117.64,118.43,199067.0,115.4609,116.127,115.2454,116.0193,199067.0
2024-09-18 14:40:00,118.41,118.52,116.85,117.39,205621.0,115.9997,116.1075,114.4714,115.0005,205621.0
2024-09-18 14:50:00,117.39,117.96,116.93,117.03,161793.0,115.0005,115.5588,114.5498,114.6478,161793.0
2024-09-18 15:00:00,116.99,117.0,116.17,116.39,142257.0,114.6086,114.6184,113.8053,114.0208,142257.0
2024-09-18 15:10:00,116.4,117.36,116.24,117.12,115754.0,114.0306,114.9711,113.8739,114.7359,115754.0
2024-09-18 15:20:00,117.1,117.42,116.13,116.93,207410.0,114.7164,115.0298,113.7661,114.5498,207410.0
2024-09-18 15:30:00,116.97,117.1,115.98,116.17,212118.0,114.589,114.7164,113.6192,113.8053,212118.0
2024-09-18 15:40:00,116.15,116.21,115.64,115.76,131448.0,113.7857,113.8445,113.2861,113.4036,131448.0
2024-09-18 15:50:00,115.71,116.02,115.66,115.8,203805.0,113.3546,113.6583,113.3057,113.4428,203805.0
2024-09-19 09:30:00,118.39,118.71,117.79,117.94,180493.0,115.9801,116.2936,115.3923,115.5393,180493.0
2024-09-19 09:40:00,117.91,117.91,117.08,117.17,127415.0,115.5099,115.5099,114.6968,114.7849,127415.0
2024-09-19 09:50:00,117.18,117.64,116.87,117.56,102716.0,114.7947,115.2454,114.491,115.167,102716.0
2024-09-19 10:00:00,117.55,117.77,117.1,117.23,111490.0,115.1572,115.3727,114.7164,114.8437,111490.0
2024-09-19 10:10:00,117.2,117.66,117.18,117.65,57287.0,114.8143,115.265,114.7947,115.2552,57287.0
2024-09-19 10:20:00,117.69,117.83,117.41,117.8,82744.0,115.2943,115.4315,115.02,115.4021,82744.0
2024-09-19 10:30:00,117.84,118.13,117.83,117.97,83179.0,115.4413,115.7254,115.4315,115.5686,83179.0
2024-09-19 10:40:00,118.03,118.06,117.19,117.34,77795.0,115.6274,115.6568,114.8045,114.9515,77795.0
2024-09-19 10:50:00,117.42,117.5,117.19,117.27,38491.0,115.0298,115.1082,114.8045,114.8829,38491.0
2024-09-19 11:00:00,117.29,117.49,117.2,117.27,49434.0,114.9025,115.0984,114.8143,114.8829,49434.0
2024-09-19 11:10:00,117.29,117.55,117.25,117.55,40146.0,114.9025,115.1572,114.8633,115.1572,40146.0
2024-09-19 11:20:00,117.53,117.7,117.48,117.66,29021.0,115.1376,115.3041,115.0886,115.265,29021.0
2024-09-19 11:30:00,117.65,117.65,117.36,117.48,23435.0,115.2552,115.2552,114.9711,115.0886,23435.0
2024-09-19 11:40:00,117.5,117.61,117.4,117.59,70958.0,115.1082,115.216,115.0102,115.1964,70958.0
2024-09-19 11:50:00,117.59,117.6,117.4,117.46,43518.0,115.1964,115.2062,115.0102,115.069,43518.0
2024-09-19 12:00:00,117.48,117.81,117.44,117.8,40549.0,115.0886,115.4119,115.0494,115.4021,40549.0
2024-09-19 12:10:00,117.81,117.82,117.48,117.76,37422.0,115.4119,115.4217,115.0886,115.3629,37422.0
2024-09-19 12:20:00,117.76,117.78,117.6,117.72,24792.0,115.3629,115.3825,115.2062,115.3237,24792.0
2024-09-19 12:30:00,117.75,117.83,117.7,117.82,117666.0,115.3531,115.4315,115.3041,115.4217,117666.0
2024-09-19 12:40:00,117.8,117.99,117.75,117.96,30924.0,115.4021,115.5882,115.3531,115.5588,30924.0
2024-09-19 12:50:00,117.96,118.04,117.9,118.01,41926.0,115.5588,115.6372,115.5001,115.6078,41926.0
2024-09-19 13:00:00,118.02,118.08,117.96,118.01,71714.0,115.6176,115.6764,115.5588,115.6078,71714.0
2024-09-19 13:10:00,118.01,118.1,117.94,118.06,44467.0,115.6078,115.696,115.5393,115.6568,44467.0
2024-09-19 13:20:00,118.05,118.06,117.91,117.94,64910.0,115.647,115.6568,115.5099,115.5393,64910.0
2024-09-19 13:30:00,117.94,118.07,117.93,118.06,53766.0,115.5393,115.6666,115.5295,115.6568,53766.0
2024-09-19 13:40:00,118.04,118.18,117.99,118.09,60338.0,115.6372,115.7744,115.5882,115.6862,60338.0
2024-09-19 13:50:00,118.08,118.14,118.06,118.11,31229.0,115.6764,115.7352,115.6568,115.7058,31229.0
2024-09-19 14:00:00,118.1,118.16,118.0,118.03,47854.0,115.696,115.7548,115.598,115.6274,47854.0
2024-09-19 14:10:00,118.03,118.04,117.64,117.71,57696.0,115.6274,115.6372,115.2454,115.3139,57696.0
2024-09-19 14:20:00,117.71,117.99,117.63,117.98,58743.0,115.3139,115.5882,115.2356,115.5784,58743.0
2024-09-19 14:30:00,117.99,118.13,117.96,118.12,67036.0,115.5882,115.7254,115.5588,115.7156,67036.0
2024-09-19 14:40:00,118.12,118.15,118.0,118.0,23830.0,115.7156,115.745,115.598,115.598,23830.0
2024-09-19 14:50:00,117.96,118.08,117.88,118.08,34977.0,115.5588,115.6764,115.4805,115.6764,34977.0
2024-09-19 15:00:00,118.07,118.1,117.89,118.1,150273.0,115.6666,115.696,115.4903,115.696,150273.0
2024-09-19 15:10:00,118.11,118.15,117.8,117.83,91984.0,115.7058,115.745,115.4021,115.4315,91984.0
2024-09-19 15:20:00,117.84,117.92,117.7,117.86,67997.0,115.4413,115.5197,115.3041,115.4609,67997.0
2024-09-19 15:30:00,117.84,118.01,117.83,117.95,134655.0,115.4413,115.6078,115.4315,115.5491,134655.0
2024-09-19 15:40:00,117.94,118.09,117.9,118.0,99355.0,115.5393,115.6862,115.5001,115.598,99355.0
2024-09-19 15:50:00,118.0,118.16,117.79,118.11,143449.0,115.598,115.7548,115.3923,115.7058,143449.0
2024-09-20 09:30:00,117.63,117.63,117.05,117.43,181063.0,115.2356,115.2356,114.6674,115.0396,181063.0
2024-09-20 09:40:00,117.38,117.61,116.97,116.97,60582.0,114.9907,115.216,114.589,114.589,60582.0
2024-09-20 09:50:00,116.98,117.25,116.98,117.19,52483.0,114.5988,114.8633,114.5988,114.8045,52483.0
2024-09-20 10:00:00,117.21,117.4,117.12,117.15,81976.0,114.8241,115.0102,114.7359,114.7653,81976.0
2024-09-20 10:10:00,117.17,117.58,117.08,117.57,63941.0,114.7849,115.1866,114.6968,115.1768,63941.0
2024-09-20 10:20:00,117.59,117.75,117.45,117.6,33089.0,115.1964,115.3531,115.0592,115.2062,33089.0
2024-09-20 10:30:00,117.59,117.75,117.5,117.7,31358.0,115.1964,115.3531,115.1082,115.3041,31358.0
2024-09-20 10:40:00,117.69,117.74,117.51,117.52,22653.0,115.2943,115.3433,115.118,115.1278,22653.0
2024-09-20 10:50:00,117.53,117.71,117.45,117.5,27276.0,115.1376,115.3139,115.0592,115.1082,27276.0
2024-09-20 11:00:00,117.48,117.52,117.29,117.29,45755.0,115.0886,115.1278,114.9025,114.9025,45755.0
2024-09-20 11:10:00,117.33,117.33,117.08,117.16,35569.0,114.9417,114.9417,114.6968,114.7751,35569.0
2024-09-20 11:20:00,117.22,117.25,117.08,117.09,56449.0,114.8339,114.8633,114.6968,114.7066,56449.0
2024-09-20 11:30:00,117.05,117.3,116.86,117.29,68361.0,114.6674,114.9123,114.4812,114.9025,68361.0
2024-09-20 11:40:00,117.27,117.58,117.24,117.48,37193.0,114.8829,115.1866,114.8535,115.0886,37193.0
2024-09-20 11:50:00,117.5,117.55,117.34,117.41,55941.0,115.1082,115.1572,114.9515,115.02,55941.0
2024-09-20 12:00:00,117.4,117.59,117.29,117.53,137416.0,115.0102,115.1964,114.9025,115.1376,137416.0
2024-09-20 12:10:00,117.53,117.55,117.42,117.46,47897.0,115.1376,115.1572,115.0298,115.069,47897.0
2024-09-20 12:20:00,117.44,117.56,117.42,117.5,69564.0,115.0494,115.167,115.0298,115.1082,69564.0
2024-09-20 12:30:00,117.49,117.54,117.4,117.5,95192.0,115.0984,115.1474,115.0102,115.1082,95192.0
2024-09-20 12:40:00,117.51,117.56,117.45,117.54,90897.0,115.118,115.167,115.0592,115.1474,90897.0
2024-09-20 12:50:00,117.54,117.65,117.47,117.47,137366.0,115.1474,115.2552,115.0788,115.0788,137366.0
2024-09-20 13:00:00,117.5,117.63,117.43,117.61,38487.0,115.1082,115.2356,115.0396,115.216,38487.0
2024-09-20 13:10:00,117.62,117.66,117.56,117.65,18595.0,115.2258,115.265,115.167,115.2552,18595.0
2024-09-20 13:20:00,117.64,117.67,117.38,117.43,22671.0,115.2454,115.2748,114.9907,115.0396,22671.0
2024-09-20 13:30:00,117.41,117.54,117.41,117.41,28165.0,115.02,115.1474,115.02,115.02,28165.0
2024-09-20 13:40:00,117.41,117.52,117.37,117.39,13795.0,115.02,115.1278,114.9809,115.0005,13795.0
2024-09-20 13:50:00,117.4,117.44,117.29,117.38,27852.0,115.0102,115.0494,114.9025,114.9907,27852.0
2024-09-20 14:00:00,117.37,117.37,117.13,117.21,28318.0,114.9809,114.9809,114.7457,114.8241,28318.0
2024-09-20 14:10:00,117.18,117.3,117.13,117.26,40774.0,114.7947,114.9123,114.7457,114.8731,40774.0
2024-09-20 14:20:00,117.24,117.24,117.05,117.05,23989.0,114.8535,114.8535,114.6674,114.6674,23989.0
2024-09-20 14:30:00,117.05,117.07,116.9,116.99,32461.0,114.6674,114.687,114.5204,114.6086,32461.0
2024-09-20 14:40:00,116.98,117.11,116.91,117.07,43901.0,114.5988,114.7262,114.5302,114.687,43901.0
2024-09-20 14:50:00,117.07,117.14,117.02,117.07,42072.0,114.687,114.7555,114.638,114.687,42072.0
2024-09-20 15:00:00,117.07,117.15,117.0,117.03,26788.0,114.687,114.7653,114.6184,114.6478,26788.0
2024-09-20 15:10:00,117.05,117.07,116.92,117.05,39101.0,114.6674,114.687,114.54,114.6674,39101.0
2024-09-20 15:20:00,117.06,117.25,117.05,117.19,58866.0,114.6772,114.8633,114.6674,114.8045,58866.0
2024-09-20 15:30:00,117.19,117.29,117.1,117.18,63081.0,114.8045,114.9025,114.7164,114.7947,63081.0
2024-09-20 15:40:00,117.17,117.27,116.91,116.93,81346.0,114.7849,114.8829,114.5302,114.5498,81346.0
2024-09-20 15:50:00,116.93,116.97,116.75,116.94,657173.0,114.5498,114.589,114.3735,114.5596,657173.0
2024-09-23 09:30:00,117.36,117.78,116.9,117.43,199963.0,114.9711,115.3825,114.5204,115.0396,199963.0
2024-09-23 09:40:00,117.42,117.64,116.92,117.02,96334.0,115.0298,115.2454,114.54,114.638,96334.0
2024-09-23 09:50:00,117.04,117.32,116.95,117.32,32813.0,114.6576,114.9319,114.5694,114.9319,32813.0
2024-09-23 10:00:00,117.36,117.52,117.16,117.27,41374.0,114.9711,115.1278,114.7751,114.8829,41374.0
2024-09-23 10:10:00,117.3,117.45,117.14,117.31,33988.0,114.9123,115.0592,114.7555,114.9221,33988.0
2024-09-23 10:20:00,117.31,117.53,117.08,117.18,44966.0,114.9221,115.1376,114.6968,114.7947,44966.0
2024-09-23 10:30:00,117.2,117.24,116.86,116.86,72980.0,114.8143,114.8535,114.4812,114.4812,72980.0
2024-09-23 10:40:00,116.84,117.09,116.84,116.87,83284.0,114.4616,114.7066,114.4616,114.491,83284.0
2024-09-23 10:50:00,116.87,116.91,116.73,116.75,92153.0,114.491,114.5302,114.3539,114.3735,92153.0
2024-09-23 11:00:00,116.76,116.76,116.44,116.48,68541.0,114.3833,114.3833,114.0698,114.109,68541.0
2024-09-23 11:10:00,116.48,116.7,116.45,116.58,38254.0,114.109,114.3245,114.0796,114.2069,38254.0
2024-09-23 11:20:00,116.56,116.67,116.49,116.58,54323.0,114.1873,114.2951,114.1188,114.2069,54323.0
2024-09-23 11:30:00,116.61,116.74,116.56,116.74,104735.0,114.2363,114.3637,114.1873,114.3637,104735.0
2024-09-23 11:40:00,116.74,116.79,116.66,116.7,88546.0,114.3637,114.4127,114.2853,114.3245,88546.0
2024-09-23 11:50:00,116.68,116.78,116.66,116.76,26443.0,114.3049,114.4029,114.2853,114.3833,26443.0
2024-09-23 12:00:00,116.74,116.77,116.6,116.67,33687.0,114.3637,114.3931,114.2265,114.2951,33687.0
2024-09-23 12:10:00,116.68,116.69,116.47,116.57,33016.0,114.3049,114.3147,114.0992,114.1971,33016.0
2024-09-23 12:20:00,116.55,116.61,116.5,116.53,128276.0,114.1776,114.2363,114.1286,114.158,128276.0
2024-09-23 12:30:00,116.52,116.69,116.45,116.54,75528.0,114.1482,114.3147,114.0796,114.1678,75528.0
2024-09-23 12:40:00,116.54,116.71,116.51,116.71,56776.0,114.1678,114.3343,114.1384,114.3343,56776.0
2024-09-23 12:50:00,116.7,116.87,116.69,116.83,22695.0,114.3245,114.491,114.3147,114.4519,22695.0
2024-09-23 13:00:00,116.82,116.91,116.71,116.91,24601.0,114.4421,114.5302,114.3343,114.5302,24601.0
2024-09-23 13:10:00,116.9,116.98,116.84,116.91,60113.0,114.5204,114.5988,114.4616,114.5302,60113.0
2024-09-23 13:20:00,116.91,116.97,116.82,116.95,25829.0,114.5302,114.589,114.4421,114.5694,25829.0
2024-09-23 13:30:00,116.95,117.08,116.95,117.03,56417.0,114.5694,114.6968,114.5694,114.6478,56417.0
2024-09-23 13:40:00,117.02,117.05,116.95,116.99,29677.0,114.638,114.6674,114.5694,114.6086,29677.0
2024-09-23 13:50:00,117.0,117.04,116.92,116.93,21781.0,114.6184,114.6576,114.54,114.5498,21781.0
2024-09-23 14:00:00,116.92,116.92,116.76,116.89,42988.0,114.54,114.54,114.3833,114.5106,42988.0
2024-09-23 14:10:00,116.9,116.95,116.83,116.94,32505.0,114.5204,114.5694,114.4519,114.5596,32505.0
2024-09-23 14:20:00,116.93,116.97,116.86,116.89,28716.0,114.5498,114.589,114.4812,114.5106,28716.0
2024-09-23 14:30:00,116.87,116.96,116.85,116.9,30091.0,114.491,114.5792,114.4714,114.5204,30091.0
2024-09-23 14:40:00,116.9,117.0,116.88,116.96,32501.0,114.5204,114.6184,114.5008,114.5792,32501.0
2024-09-23 14:50:00,116.94,116.94,116.85,116.89,30475.0,114.5596,114.5596,114.4714,114.5106,30475.0
2024-09-23 15:00:00,116.86,116.96,116.86,116.91,89789.0,114.4812,114.5792,114.4812,114.5302,89789.0
2024-09-23 15:10:00,116.9,117.1,116.9,117.08,48441.0,114.5204,114.7164,114.5204,114.6968,48441.0
2024-09-23 15:20:00,117.07,117.1,117.02,117.08,31573.0,114.687,114.7164,114.638,114.6968,31573.0
2024-09-23 15:30:00,117.07,117.15,116.99,117.03,30816.0,114.687,114.7653,114.6086,114.6478,30816.0
2024-09-23 15:40:00,117.02,117.09,116.97,117.06,47502.0,114.638,114.7066,114.589,114.6772,47502.0
2024-09-23 15:50:00,117.07,117.07,116.89,116.9,61630.0,114.687,114.687,114.5106,114.5204,61630.0
2024-09-24 09:30:00,117.45,117.63,117.15,117.39,82076.0,115.0592,115.2356,114.7653,115.0005,82076.0
2024-09-24 09:40:00,117.43,117.57,117.27,117.45,80326.0,115.0396,115.1768,114.8829,115.0592,80326.0
2024-09-24 09:50:00,117.48,117.48,117.21,117.32,83357.0,115.0886,115.0886,114.8241,114.9319,83357.0
2024-09-24 10:00:00,117.3,117.36,116.84,117.34,84373.0,114.9123,114.9711,114.4616,114.9515,84373.0
2024-09-24 10:10:00,117.35,117.4,117.12,117.12,32655.0,114.9613,115.0102,114.7359,114.7359,32655.0
2024-09-24 10:20:00,117.13,117.26,116.97,117.01,45645.0,114.7457,114.8731,114.589,114.6282,45645.0
2024-09-24 10:30:00,117.03,117.07,116.56,116.59,65126.0,114.6478,114.687,114.1873,114.2167,65126.0
2024-09-24 10:40:00,116.61,116.82,116.5,116.78,38400.0,114.2363,114.4421,114.1286,114.4029,38400.0
2024-09-24 10:50:00,116.78,117.07,116.77,116.98,40395.0,114.4029,114.687,114.3931,114.5988,40395.0
2024-09-24 11:00:00,116.98,117.07,116.87,117.07,26607.0,114.5988,114.687,114.491,114.687,26607.0
2024-09-24 11:10:00,117.05,117.25,117.03,117.18,67128.0,114.6674,114.8633,114.6478,114.7947,67128.0
2024-09-24 11:20:00,117.16,117.21,117.07,117.08,24788.0,114.7751,114.8241,114.687,114.6968,24788.0
2024-09-24 11:30:00,117.09,117.18,116.94,117.04,18415.0,114.7066,114.7947,114.5596,114.6576,18415.0
2024-09-24 11:40:00,117.02,117.06,116.79,116.79,44846.0,114.638,114.6772,114.4127,114.4127,44846.0
2024-09-24 11:50:00,116.78,117.02,116.76,116.8,75827.0,114.4029,114.638,114.3833,114.4225,75827.0
2024-09-24 12:00:00,116.81,116.99,116.8,116.9,83616.0,114.4323,114.6086,114.4225,114.5204,83616.0
2024-09-24 12:10:00,116.9,116.96,116.85,116.9,41235.0,114.5204,114.5792,114.4714,114.5204,41235.0
2024-09-24 12:20:00,116.91,116.99,116.83,116.88,50161.0,114.5302,114.6086,114.4519,114.5008,50161.0
2024-09-24 12:30:00,116.87,116.97,116.83,116.91,94333.0,114.491,114.589,114.4519,114.5302,94333.0
2024-09-24 12:40:00,116.91,116.99,116.88,116.93,28913.0,114.5302,114.6086,114.5008,114.5498,28913.0
2024-09-24 12:50:00,116.95,117.1,116.95,117.01,36030.0,114.5694,114.7164,114.5694,114.6282,36030.0
2024-09-24 13:00:00,116.99,117.12,116.98,117.07,29462.0,114.6086,114.7359,114.5988,114.687,29462.0
2024-09-24 13:10:00,117.05,117.21,117.03,117.21,16355.0,114.6674,114.8241,114.6478,114.8241,16355.0
2024-09-24 13:20:00,117.2,117.24,117.12,117.12,158525.0,114.8143,114.8535,114.7359,114.7359,158525.0
2024-09-24 13:30:00,117.12,117.24,117.11,117.17,20043.0,114.7359,114.8535,114.7262,114.7849,20043.0
2024-09-24 13:40:00,117.16,117.2,117.11,117.15,16440.0,114.7751,114.8143,114.7262,114.7653,16440.0
2024-09-24 13:50:00,117.12,117.19,117.08,117.09,13131.0,114.7359,114.8045,114.6968,114.7066,13131.0
2024-09-24 14:00:00,117.08,117.14,117.05,117.11,23120.0,114.6968,114.7555,114.6674,114.7262,23120.0
2024-09-24 14:10:00,117.1,117.13,116.95,117.05,38039.0,114.7164,114.7457,114.5694,114.6674,38039.0
2024-09-24 14:20:00,117.05,117.12,117.02,117.07,30053.0,114.6674,114.7359,114.638,114.687,30053.0
2024-09-24 14:30:00,117.06,117.2,116.89,117.18,49798.0,114.6772,114.8143,114.5106,114.7947,49798.0
2024-09-24 14:40:00,117.19,117.19,117.06,117.08,14214.0,114.8045,114.8045,114.6772,114.6968,14214.0
2024-09-24 14:50:00,117.05,117.13,117.03,117.04,30699.0,114.6674,114.7457,114.6478,114.6576,30699.0
2024-09-24 15:00:00,117.03,117.13,117.01,117.06,52173.0,114.6478,114.7457,114.6282,114.6772,52173.0
2024-09-24 15:10:00,117.04,117.08,117.0,117.08,72067.0,114.6576,114.6968,114.6184,114.6968,72067.0
2024-09-24 15:20:00,117.07,117.18,117.07,117.16,43566.0,114.687,114.7947,114.687,114.7751,43566.0
2024-09-24 15:30:00,117.16,117.16,116.99,117.02,60237.0,114.7751,114.7751,114.6086,114.638,60237.0
2024-09-24 15:40:00,117.01,117.13,116.99,117.08,100252.0,114.6282,114.7457,114.6086,114.6968,100252.0
2024-09-24 15:50:00,117.09,117.14,116.96,116.97,412989.0,114.7066,114.7555,114.5792,114.589,412989.0
2024-09-25 09:30:00,116.33,116.48,116.01,116.05,94398.0,114.4724,114.62,114.1575,114.1969,94398.0
2024-09-25 09:40:00,116.09,116.19,115.79,115.83,90403.0,114.2363,114.3347,113.9411,113.9804,90403.0
2024-09-25 09:50:00,115.85,115.93,115.71,115.79,50345.0,114.0001,114.0788,113.8623,113.9411,50345.0
2024-09-25 10:00:00,115.83,116.15,115.82,116.07,60896.0,113.9804,114.2953,113.9706,114.2166,60896.0
2024-09-25 10:10:00,116.08,116.1,115.75,115.77,78498.0,114.2264,114.2461,113.9017,113.9214,78498.0
2024-09-25 10:20:00,115.78,115.8,115.55,115.72,39025.0,113.9312,113.9509,113.7049,113.8722,39025.0
2024-09-25 10:30:00,115.67,115.99,115.67,115.96,66309.0,113.823,114.1379,113.823,114.1083,66309.0
2024-09-25 10:40:00,115.95,116.02,115.9,115.95,52391.0,114.0985,114.1674,114.0493,114.0985,52391.0
2024-09-25 10:50:00,115.93,116.01,115.89,115.94,89164.0,114.0788,114.1575,114.0395,114.0887,89164.0
2024-09-25 11:00:00,115.96,116.07,115.89,115.98,63951.0,114.1083,114.2166,114.0395,114.128,63951.0
2024-09-25 11:10:00,115.96,115.96,115.78,115.83,43404.0,114.1083,114.1083,113.9312,113.9804,43404.0
2024-09-25 11:20:00,115.83,115.88,115.67,115.68,37760.0,113.9804,114.0296,113.823,113.8328,37760.0
2024-09-25 11:30:00,115.67,115.73,115.65,115.72,42576.0,113.823,113.882,113.8033,113.8722,42576.0
2024-09-25 11:40:00,115.72,115.73,115.59,115.6,266431.0,113.8722,113.882,113.7442,113.7541,266431.0
2024-09-25 11:50:00,115.58,115.6,115.49,115.56,97825.0,113.7344,113.7541,113.6458,113.7147,97825.0
2024-09-25 12:00:00,115.53,115.66,115.5,115.6,132202.0,113.6852,113.8131,113.6557,113.7541,132202.0
2024-09-25 12:10:00,115.6,115.68,115.55,115.56,20371.0,113.7541,113.8328,113.7049,113.7147,20371.0
2024-09-25 12:20:00,115.57,115.59,115.42,115.44,82702.0,113.7246,113.7442,113.577,113.5966,82702.0
2024-09-25 12:30:00,115.44,115.44,115.33,115.4,130953.0,113.5966,113.5966,113.4884,113.5573,130953.0
2024-09-25 12:40:00,115.4,115.43,115.22,115.26,46989.0,113.5573,113.5868,113.3802,113.4195,46989.0
2024-09-25 12:50:00,115.26,115.37,115.22,115.23,69588.0,113.4195,113.5278,113.3802,113.39,69588.0
2024-09-25 13:00:00,115.23,115.28,115.06,115.16,75384.0,113.39,113.4392,113.2227,113.3211,75384.0
2024-09-25 13:10:00,115.18,115.25,115.12,115.2,71816.0,113.3408,113.4097,113.2818,113.3605,71816.0
2024-09-25 13:20:00,115.21,115.21,115.03,115.05,47563.0,113.3703,113.3703,113.1932,113.2129,47563.0
2024-09-25 13:30:00,115.04,115.09,114.86,114.99,49121.0,113.203,113.2522,113.0259,113.1538,49121.0
2024-09-25 13:40:00,114.98,114.98,114.84,114.94,48754.0,113.144,113.144,113.0062,113.1046,48754.0
2024-09-25 13:50:00,114.93,115.12,114.91,115.09,66343.0,113.0948,113.2818,113.0751,113.2522,66343.0
2024-09-25 14:00:00,115.1,115.11,114.93,114.98,68059.0,113.2621,113.2719,113.0948,113.144,68059.0
2024-09-25 14:10:00,114.96,115.07,114.94,115.01,67223.0,113.1243,113.2326,113.1046,113.1735,67223.0
2024-09-25 14:20:00,115.0,115.12,114.94,115.12,83823.0,113.1637,113.2818,113.1046,113.2818,83823.0
2024-09-25 14:30:00,115.12,115.28,115.07,115.16,100014.0,113.2818,113.4392,113.2326,113.3211,100014.0
2024-09-25 14:40:00,115.17,115.17,115.09,115.12,53272.0,113.331,113.331,113.2522,113.2818,53272.0
2024-09-25 14:50:00,115.12,115.16,115.06,115.07,41158.0,113.2818,113.3211,113.2227,113.2326,41158.0
2024-09-25 15:00:00,115.06,115.21,115.03,115.19,100188.0,113.2227,113.3703,113.1932,113.3506,100188.0
2024-09-25 15:10:00,115.2,115.28,115.13,115.14,55221.0,113.3605,113.4392,113.2916,113.3014,55221.0
2024-09-25 15:20:00,115.15,115.16,115.06,115.14,27432.0,113.3113,113.3211,113.2227,113.3014,27432.0
2024-09-25 15:30:00,115.13,115.13,114.85,114.88,49922.0,113.2916,113.2916,113.0161,113.0456,49922.0
2024-09-25 15:40:00,114.87,115.02,114.81,115.02,48669.0,113.0357,113.1834,112.9767,113.1834,48669.0
2024-09-25 15:50:00,115.03,115.04,114.82,114.91,119472.0,113.1932,113.203,112.9865,113.0751,119472.0
2024-09-26 09:30:00,116.35,116.51,115.91,116.11,134650.0,114.4921,114.6496,114.0591,114.2559,134650.0
2024-09-26 09:40:00,116.09,116.38,115.99,116.35,45711.0,114.2363,114.5216,114.1379,114.4921,45711.0
2024-09-26 09:50:00,116.29,116.32,115.94,116.08,34837.0,114.4331,114.4626,114.0887,114.2264,34837.0
2024-09-26 10:00:00,116.11,116.75,115.95,115.97,146052.0,114.2559,114.8857,114.0985,114.1182,146052.0
2024-09-26 10:10:00,115.96,116.14,115.89,115.93,31037.0,114.1083,114.2855,114.0395,114.0788,31037.0
2024-09-26 10:20:00,115.93,115.94,115.6,115.75,31809.0,114.0788,114.0887,113.7541,113.9017,31809.0
2024-09-26 10:30:00,115.77,116.05,115.68,115.99,40981.0,113.9214,114.1969,113.8328,114.1379,40981.0
2024-09-26 10:40:00,115.98,115.99,115.75,115.88,50220.0,114.128,114.1379,113.9017,114.0296,50220.0
2024-09-26 10:50:00,115.89,115.91,115.47,115.52,38956.0,114.0395,114.0591,113.6262,113.6754,38956.0
2024-09-26 11:00:00,115.51,115.72,115.41,115.69,52618.0,113.6655,113.8722,113.5671,113.8427,52618.0
2024-09-26 11:10:00,115.7,115.93,115.66,115.86,42264.0,113.8525,114.0788,113.8131,114.0099,42264.0
2024-09-26 11:20:00,115.87,115.98,115.77,115.85,30896.0,114.0198,114.128,113.9214,114.0001,30896.0
2024-09-26 11:30:00,115.84,116.02,115.82,116.02,30641.0,113.9903,114.1674,113.9706,114.1674,30641.0
2024-09-26 11:40:00,116.02,116.16,115.98,116.06,27105.0,114.1674,114.3051,114.128,114.2067,27105.0
2024-09-26 11:50:00,116.05,116.2,115.99,116.14,23945.0,114.1969,114.3445,114.1379,114.2855,23945.0
2024-09-26 12:00:00,116.14,116.15,115.96,116.0,17894.0,114.2855,114.2953,114.1083,114.1477,17894.0
2024-09-26 12:10:00,115.99,116.05,115.9,116.0,21422.0,114.1379,114.1969,114.0493,114.1477,21422.0
2024-09-26 12:20:00,116.0,116.06,115.86,115.86,80858.0,114.1477,114.2067,114.0099,114.0099,80858.0
2024-09-26 12:30:00,115.86,115.92,115.8,115.9,18919.0,114.0099,114.069,113.9509,114.0493,18919.0
2024-09-26 12:40:00,115.92,116.02,115.85,115.96,20988.0,114.069,114.1674,114.0001,114.1083,20988.0
2024-09-26 12:50:00,115.95,116.01,115.84,115.87,15694.0,114.0985,114.1575,113.9903,114.0198,15694.0
2024-09-26 13:00:00,115.84,116.01,115.79,115.88,27122.0,113.9903,114.1575,113.9411,114.0296,27122.0
2024-09-26 13:10:00,115.87,115.93,115.6,115.65,31913.0,114.0198,114.0788,113.7541,113.8033,31913.0
2024-09-26 13:20:00,115.67,115.88,115.67,115.87,22119.0,113.823,114.0296,113.823,114.0198,22119.0
2024-09-26 13:30:00,115.86,115.94,115.86,115.91,18713.0,114.0099,114.0887,114.0099,114.0591,18713.0
2024-09-26 13:40:00,115.91,115.99,115.86,115.98,45853.0,114.0591,114.1379,114.0099,114.128,45853.0
2024-09-26 13:50:00,115.98,116.01,115.92,116.0,30683.0,114.128,114.1575,114.069,114.1477,30683.0
2024-09-26 14:00:00,116.0,116.06,115.92,115.93,22187.0,114.1477,114.2067,114.069,114.0788,22187.0
2024-09-26 14:10:00,115.94,116.03,115.87,116.0,28152.0,114.0887,114.1772,114.0198,114.1477,28152.0
2024-09-26 14:20:00,116.0,116.02,115.93,115.94,48272.0,114.1477,114.1674,114.0788,114.0887,48272.0
2024-09-26 14:30:00,115.93,115.94,115.82,115.91,31838.0,114.0788,114.0887,113.9706,114.0591,31838.0
2024-09-26 14:40:00,115.9,115.93,115.85,115.92,17500.0,114.0493,114.0788,114.0001,114.069,17500.0
2024-09-26 14:50:00,115.93,116.01,115.88,115.95,37275.0,114.0788,114.1575,114.0296,114.0985,37275.0
2024-09-26 15:00:00,115.95,116.06,115.92,116.03,41822.0,114.0985,114.2067,114.069,114.1772,41822.0
2024-09-26 15:10:00,116.04,116.1,115.93,115.94,77641.0,114.1871,114.2461,114.0788,114.0887,77641.0
2024-09-26 15:20:00,115.95,116.0,115.78,115.83,87471.0,114.0985,114.1477,113.9312,113.9804,87471.0
2024-09-26 15:30:00,115.82,115.82,115.61,115.72,65903.0,113.9706,113.9706,113.7639,113.8722,65903.0
2024-09-26 15:40:00,115.73,115.84,115.68,115.75,46067.0,113.882,113.9903,113.8328,113.9017,46067.0
2024-09-26 15:50:00,115.73,115.88,115.7,115.7,169297.0,113.882,114.0296,113.8525,113.8525,169297.0
2024-09-27 09:30:00,116.87,117.13,116.67,116.77,197665.0,115.0038,115.2597,114.807,114.9054,197665.0
2024-09-27 09:40:00,116.85,116.94,116.43,116.48,156956.0,114.9841,115.0727,114.5708,114.62,156956.0
2024-09-27 09:50:00,116.48,116.73,116.38,116.69,244361.0,114.62,114.866,114.5216,114.8267,244361.0
2024-09-27 10:00:00,116.7,117.06,116.35,117.06,319438.0,114.8365,115.1908,114.4921,115.1908,319438.0
2024-09-27 10:10:00,117.06,117.21,116.96,117.17,218739.0,115.1908,115.3384,115.0924,115.299,218739.0
2024-09-27 10:20:00,117.17,117.5,117.12,117.37,86987.0,115.299,115.6237,115.2498,115.4958,86987.0
2024-09-27 10:30:00,117.38,117.65,117.37,117.53,81277.0,115.5057,115.7714,115.4958,115.6533,81277.0
2024-09-27 10:40:00,117.54,117.78,117.51,117.72,70767.0,115.6631,115.8993,115.6336,115.8402,70767.0
2024-09-27 10:50:00,117.71,117.72,117.59,117.65,41409.0,115.8304,115.8402,115.7123,115.7714,41409.0
2024-09-27 11:00:00,117.64,117.67,117.49,117.65,46915.0,115.7615,115.791,115.6139,115.7714,46915.0
2024-09-27 11:10:00,117.65,117.7,117.54,117.55,108405.0,115.7714,115.8206,115.6631,115.673,108405.0
2024-09-27 11:20:00,117.56,117.66,117.51,117.61,44223.0,115.6828,115.7812,115.6336,115.732,44223.0
2024-09-27 11:30:00,117.61,117.83,117.57,117.67,128939.0,115.732,115.9485,115.6926,115.791,128939.0
2024-09-27 11:40:00,117.68,117.71,117.61,117.66,121928.0,115.8009,115.8304,115.732,115.7812,121928.0
2024-09-27 11:50:00,117.65,117.65,117.49,117.49,128529.0,115.7714,115.7714,115.6139,115.6139,128529.0
2024-09-27 12:00:00,117.5,117.5,117.28,117.31,42781.0,115.6237,115.6237,115.4073,115.4368,42781.0
2024-09-27 12:10:00,117.3,117.31,117.05,117.1,102180.0,115.4269,115.4368,115.1809,115.2301,102180.0
2024-09-27 12:20:00,117.1,117.17,117.01,117.01,53637.0,115.2301,115.299,115.1416,115.1416,53637.0
2024-09-27 12:30:00,117.01,117.06,116.91,116.96,68597.0,115.1416,115.1908,115.0432,115.0924,68597.0
2024-09-27 12:40:00,116.95,116.99,116.83,116.86,106604.0,115.0825,115.1219,114.9644,114.994,106604.0
2024-09-27 12:50:00,116.88,117.05,116.87,116.94,43809.0,115.0136,115.1809,115.0038,115.0727,43809.0
2024-09-27 13:00:00,116.95,117.02,116.58,116.63,63595.0,115.0825,115.1514,114.7184,114.7676,63595.0
2024-09-27 13:10:00,116.63,116.7,116.61,116.66,39671.0,114.7676,114.8365,114.748,114.7972,39671.0
2024-09-27 13:20:00,116.66,116.81,116.62,116.81,34456.0,114.7972,114.9448,114.7578,114.9448,34456.0
2024-09-27 13:30:00,116.81,116.85,116.67,116.68,57848.0,114.9448,114.9841,114.807,114.8168,57848.0
2024-09-27 13:40:00,116.69,116.78,116.66,116.75,51580.0,114.8267,114.9152,114.7972,114.8857,51580.0
2024-09-27 13:50:00,116.76,116.81,116.69,116.77,35164.0,114.8956,114.9448,114.8267,114.9054,35164.0
2024-09-27 14:00:00,116.75,116.75,116.58,116.62,32502.0,114.8857,114.8857,114.7184,114.7578,32502.0
2024-09-27 14:10:00,116.63,116.72,116.58,116.6,32763.0,114.7676,114.8562,114.7184,114.7381,32763.0
2024-09-27 14:20:00,116.6,116.65,116.29,116.31,50149.0,114.7381,114.7873,114.4331,114.4528,50149.0
2024-09-27 14:30:00,116.31,116.37,116.15,116.31,99374.0,114.4528,114.5118,114.2953,114.4528,99374.0
2024-09-27 14:40:00,116.31,116.61,116.28,116.6,43407.0,114.4528,114.748,114.4232,114.7381,43407.0
2024-09-27 14:50:00,116.59,116.75,116.56,116.74,54017.0,114.7283,114.8857,114.6988,114.8759,54017.0
2024-09-27 15:00:00,116.73,116.75,116.58,116.59,49443.0,114.866,114.8857,114.7184,114.7283,49443.0
2024-09-27 15:10:00,116.6,116.6,116.5,116.51,57990.0,114.7381,114.7381,114.6397,114.6496,57990.0
2024-09-27 15:20:00,116.51,116.54,116.41,116.51,66420.0,114.6496,114.6791,114.5512,114.6496,66420.0
2024-09-27 15:30:00,116.5,116.51,116.36,116.4,68698.0,114.6397,114.6496,114.502,114.5413,68698.0
2024-09-27 15:40:00,116.39,116.56,116.35,116.52,82701.0,114.5315,114.6988,114.4921,114.6594,82701.0
2024-09-27 15:50:00,116.52,116.75,116.52,116.56,310622.0,114.6594,114.8857,114.6594,114.6988,310622.0
2024-09-30 09:30:00,116.2,116.45,116.04,116.35,210285.0,114.3445,114.5905,114.1871,114.4921,210285.0
2024-09-30 09:40:00,116.37,116.65,116.37,116.64,60737.0,114.5118,114.7873,114.5118,114.7775,60737.0
2024-09-30 09:50:00,116.72,116.82,116.57,116.72,42398.0,114.8562,114.9546,114.7086,114.8562,42398.0
2024-09-30 10:00:00,116.71,117.06,116.67,117.04,54205.0,114.8464,115.1908,114.807,115.1711,54205.0
2024-09-30 10:10:00,117.03,117.04,116.75,116.76,39971.0,115.1613,115.1711,114.8857,114.8956,39971.0
2024-09-30 10:20:00,116.79,116.94,116.61,116.69,139287.0,114.9251,115.0727,114.748,114.8267,139287.0
2024-09-30 10:30:00,116.71,117.01,116.68,117.01,28040.0,114.8464,115.1416,114.8168,115.1416,28040.0
2024-09-30 10:40:00,117.0,117.17,116.99,117.12,17460.0,115.1317,115.299,115.1219,115.2498,17460.0
2024-09-30 10:50:00,117.1,117.1,116.87,116.91,45804.0,115.2301,115.2301,115.0038,115.0432,45804.0
2024-09-30 11:00:00,116.92,117.24,116.92,117.1,22514.0,115.053,115.3679,115.053,115.2301,22514.0
2024-09-30 11:10:00,117.14,117.23,117.1,117.12,15798.0,115.2695,115.3581,115.2301,115.2498,15798.0
2024-09-30 11:20:00,117.17,117.24,116.98,116.98,13998.0,115.299,115.3679,115.1121,115.1121,13998.0
2024-09-30 11:30:00,116.98,116.98,116.79,116.8,21232.0,115.1121,115.1121,114.9251,114.9349,21232.0
2024-09-30 11:40:00,116.77,116.88,116.72,116.79,21319.0,114.9054,115.0136,114.8562,114.9251,21319.0
2024-09-30 11:50:00,116.76,116.8,116.69,116.75,32210.0,114.8956,114.9349,114.8267,114.8857,32210.0
2024-09-30 12:00:00,116.73,116.89,116.72,116.83,18688.0,114.866,115.0235,114.8562,114.9644,18688.0
2024-09-30 12:10:00,116.86,116.96,116.75,116.93,29904.0,114.994,115.0924,114.8857,115.0629,29904.0
2024-09-30 12:20:00,116.93,117.09,116.9,117.08,48120.0,115.0629,115.2203,115.0333,115.2105,48120.0
2024-09-30 12:30:00,117.07,117.11,117.02,117.03,21603.0,115.2006,115.24,115.1514,115.1613,21603.0
2024-09-30 12:40:00,117.03,117.17,117.02,117.08,24266.0,115.1613,115.299,115.1514,115.2105,24266.0
2024-09-30 12:50:00,117.08,117.12,117.03,117.1,49717.0,115.2105,115.2498,115.1613,115.2301,49717.0
2024-09-30 13:00:00,117.1,117.12,116.92,117.09,28829.0,115.2301,115.2498,115.053,115.2203,28829.0
2024-09-30 13:10:00,117.08,117.14,116.94,117.01,68935.0,115.2105,115.2695,115.0727,115.1416,68935.0
2024-09-30 13:20:00,117.0,117.06,116.89,116.89,19985.0,115.1317,115.1908,115.0235,115.0235,19985.0
2024-09-30 13:30:00,116.86,116.95,116.86,116.91,15228.0,114.994,115.0825,114.994,115.0432,15228.0
2024-09-30 13:40:00,116.91,117.01,116.9,116.96,14472.0,115.0432,115.1416,115.0333,115.0924,14472.0
2024-09-30 13:50:00,116.97,117.08,116.8,116.88,24760.0,115.1022,115.2105,114.9349,115.0136,24760.0
2024-09-30 14:00:00,116.82,116.83,116.56,116.71,35508.0,114.9546,114.9644,114.6988,114.8464,35508.0
2024-09-30 14:10:00,116.68,116.68,116.18,116.2,71982.0,114.8168,114.8168,114.3248,114.3445,71982.0
2024-09-30 14:20:00,116.12,116.23,115.82,116.2,54295.0,114.2658,114.374,113.9706,114.3445,54295.0
2024-09-30 14:30:00,116.16,116.43,115.99,116.42,46301.0,114.3051,114.5708,114.1379,114.561,46301.0
2024-09-30 14:40:00,116.43,116.66,116.43,116.58,54448.0,114.5708,114.7972,114.5708,114.7184,54448.0
2024-09-30 14:50:00,116.63,116.63,116.41,116.42,40463.0,114.7676,114.7676,114.5512,114.561,40463.0
2024-09-30 15:00:00,116.38,116.48,116.24,116.45,46169.0,114.5216,114.62,114.3839,114.5905,46169.0
2024-09-30 15:10:00,116.44,116.47,116.19,116.45,40515.0,114.5807,114.6102,114.3347,114.5905,40515.0
2024-09-30 15:20:00,116.45,116.54,116.39,116.53,52900.0,114.5905,114.6791,114.5315,114.6692,52900.0
2024-09-30 15:30:00,116.53,116.62,116.47,116.61,55359.0,114.6692,114.7578,114.6102,114.748,55359.0
2024-09-30 15:40:00,116.61,116.84,116.58,116.79,104462.0,114.748,114.9743,114.7184,114.9251,104462.0
2024-09-30 15:50:00,116.79,117.14,116.78,116.97,459855.0,114.9251,115.2695,114.9152,115.1022,459855.0
2024-10-01 09:30:00,116.52,116.67,115.76,115.84,138995.0,114.6594,114.807,113.9115,113.9903,138995.0
2024-10-01 09:40:00,115.94,115.96,115.3,115.39,180111.0,114.0887,114.1083,113.4589,113.5474,180111.0
2024-10-01 09:50:00,115.38,115.58,115.16,115.51,129978.0,113.5376,113.7344,113.3211,113.6655,129978.0
2024-10-01 10:00:00,115.48,115.88,114.95,114.97,182206.0,113.636,114.0296,113.1145,113.1341,182206.0
2024-10-01 10:10:00,114.96,115.01,114.64,114.7,163886.0,113.1243,113.1735,112.8094,112.8685,163886.0
2024-10-01 10:20:00,114.7,115.45,114.7,115.06,239495.0,112.8685,113.6065,112.8685,113.2227,239495.0
2024-10-01 10:30:00,115.08,115.29,114.76,115.23,64389.0,113.2424,113.449,112.9275,113.39,64389.0
2024-10-01 10:40:00,115.22,115.36,115.13,115.2,158484.0,113.3802,113.5179,113.2916,113.3605,158484.0
2024-10-01 10:50:00,115.18,115.38,115.04,115.38,66541.0,113.3408,113.5376,113.203,113.5376,66541.0
2024-10-01 11:00:00,115.36,115.44,114.84,114.84,52538.0,113.5179,113.5966,113.0062,113.0062,52538.0
2024-10-01 11:10:00,114.88,114.99,114.78,114.99,38311.0,113.0456,113.1538,112.9472,113.1538,38311.0
2024-10-01 11:20:00,114.98,115.34,114.98,115.32,55911.0,113.144,113.4982,113.144,113.4786,55911.0
2024-10-01 11:30:00,115.28,115.59,115.28,115.58,61604.0,113.4392,113.7442,113.4392,113.7344,61604.0
2024-10-01 11:40:00,115.59,115.71,115.41,115.44,62503.0,113.7442,113.8623,113.5671,113.5966,62503.0
2024-10-01 11:50:00,115.46,115.56,115.34,115.34,28423.0,113.6163,113.7147,113.4982,113.4982,28423.0
2024-10-01 12:00:00,115.32,115.57,115.26,115.51,399417.0,113.4786,113.7246,113.4195,113.6655,399417.0
2024-10-01 12:10:00,115.53,115.61,115.4,115.41,92779.0,113.6852,113.7639,113.5573,113.5671,92779.0
2024-10-01 12:20:00,115.4,115.49,115.34,115.45,50198.0,113.5573,113.6458,113.4982,113.6065,50198.0
2024-10-01 12:30:00,115.45,115.47,115.12,115.33,125351.0,113.6065,113.6262,113.2818,113.4884,125351.0
2024-10-01 12:40:00,115.33,115.36,115.0,115.13,233899.0,113.4884,113.5179,113.1637,113.2916,233899.0
2024-10-01 12:50:00,115.12,115.54,115.11,115.47,82517.0,113.2818,113.695,113.2719,113.6262,82517.0
2024-10-01 13:00:00,115.47,115.47,115.07,115.16,85902.0,113.6262,113.6262,113.2326,113.3211,85902.0
2024-10-01 13:10:00,115.16,115.2,114.93,114.95,79119.0,113.3211,113.3605,113.0948,113.1145,79119.0
2024-10-01 13:20:00,114.97,115.04,114.82,114.9,74663.0,113.1341,113.203,112.9865,113.0653,74663.0
2024-10-01 13:30:00,114.88,115.18,114.85,115.05,26544.0,113.0456,113.3408,113.0161,113.2129,26544.0
2024-10-01 13:40:00,115.04,115.28,115.0,115.23,46027.0,113.203,113.4392,113.1637,113.39,46027.0
2024-10-01 13:50:00,115.21,115.54,115.19,115.53,50452.0,113.3703,113.695,113.3506,113.6852,50452.0
2024-10-01 14:00:00,115.52,115.75,115.51,115.75,694960.0,113.6754,113.9017,113.6655,113.9017,694960.0
2024-10-01 14:10:00,115.75,115.86,115.71,115.75,51168.0,113.9017,114.0099,113.8623,113.9017,51168.0
2024-10-01 14:20:00,115.73,115.89,115.73,115.88,45453.0,113.882,114.0395,113.882,114.0296,45453.0
2024-10-01 14:30:00,115.86,115.94,115.71,115.78,25782.0,114.0099,114.0887,113.8623,113.9312,25782.0
2024-10-01 14:40:00,115.78,115.86,115.71,115.77,37919.0,113.9312,114.0099,113.8623,113.9214,37919.0
2024-10-01 14:50:00,115.78,115.82,115.63,115.75,41299.0,113.9312,113.9706,113.7836,113.9017,41299.0
2024-10-01 15:00:00,115.74,115.77,115.62,115.72,72914.0,113.8919,113.9214,113.7738,113.8722,72914.0
2024-10-01 15:10:00,115.71,115.73,115.6,115.63,52354.0,113.8623,113.882,113.7541,113.7836,52354.0
2024-10-01 15:20:00,115.62,115.73,115.62,115.66,28163.0,113.7738,113.882,113.7738,113.8131,28163.0
2024-10-01 15:30:00,115.65,115.66,115.27,115.42,50442.0,113.8033,113.8131,113.4294,113.577,50442.0
2024-10-01 15:40:00,115.45,115.48,115.33,115.39,97352.0,113.6065,113.636,113.4884,113.5474,97352.0
2024-10-01 15:50:00,115.4,115.44,115.24,115.4,373369.0,113.5573,113.5966,113.3998,113.5573,373369.0
2024-10-02 09:30:00,115.02,115.25,114.9,115.02,204052.0,113.1834,113.4097,113.0653,113.1834,204052.0
2024-10-02 09:40:00,114.99,115.36,114.7,115.34,91253.0,113.1538,113.5179,112.8685,113.4982,91253.0
2024-10-02 09:50:00,115.37,115.52,115.25,115.26,67923.0,113.5278,113.6754,113.4097,113.4195,67923.0
2024-10-02 10:00:00,115.25,115.73,115.25,115.69,63429.0,113.4097,113.882,113.4097,113.8427,63429.0
2024-10-02 10:10:00,115.67,115.83,115.64,115.81,30152.0,113.823,113.9804,113.7935,113.9607,30152.0
2024-10-02 10:20:00,115.82,115.86,115.36,115.46,38606.0,113.9706,114.0099,113.5179,113.6163,38606.0
2024-10-02 10:30:00,115.43,115.56,115.17,115.29,54595.0,113.5868,113.7147,113.331,113.449,54595.0
2024-10-02 10:40:00,115.29,115.59,115.29,115.59,98340.0,113.449,113.7442,113.449,113.7442,98340.0
2024-10-02 10:50:00,115.59,115.61,115.09,115.12,120210.0,113.7442,113.7639,113.2522,113.2818,120210.0
2024-10-02 11:00:00,115.11,115.36,115.05,115.11,91242.0,113.2719,113.5179,113.2129,113.2719,91242.0
2024-10-02 11:10:00,115.09,115.32,115.03,115.31,38371.0,113.2522,113.4786,113.1932,113.4687,38371.0
2024-10-02 11:20:00,115.28,115.31,115.09,115.27,47726.0,113.4392,113.4687,113.2522,113.4294,47726.0
2024-10-02 11:30:00,115.27,115.36,115.22,115.36,45855.0,113.4294,113.5179,113.3802,113.5179,45855.0
2024-10-02 11:40:00,115.37,115.44,115.33,115.37,56847.0,113.5278,113.5966,113.4884,113.5278,56847.0
2024-10-02 11:50:00,115.38,115.43,115.29,115.43,34270.0,113.5376,113.5868,113.449,113.5868,34270.0
2024-10-02 12:00:00,115.4,115.47,115.36,115.42,33061.0,113.5573,113.6262,113.5179,113.577,33061.0
2024-10-02 12:10:00,115.43,115.44,115.13,115.14,23508.0,113.5868,113.5966,113.2916,113.3014,23508.0
2024-10-02 12:20:00,115.14,115.28,115.1,115.2,23051.0,113.3014,113.4392,113.2621,113.3605,23051.0
2024-10-02 12:30:00,115.19,115.19,115.03,115.15,40322.0,113.3506,113.3506,113.1932,113.3113,40322.0
2024-10-02 12:40:00,115.15,115.19,115.05,115.07,22186.0,113.3113,113.3506,113.2129,113.2326,22186.0
2024-10-02 12:50:00,115.06,115.14,115.01,115.02,48634.0,113.2227,113.3014,113.1735,113.1834,48634.0
2024-10-02 13:00:00,115.01,115.04,114.95,115.02,64762.0,113.1735,113.203,113.1145,113.1834,64762.0
2024-10-02 13:10:00,115.02,115.04,114.93,115.0,19888.0,113.1834,113.203,113.0948,113.1637,19888.0
2024-10-02 13:20:00,115.0,115.09,114.98,115.03,42790.0,113.1637,113.2522,113.144,113.1932,42790.0
2024-10-02 13:30:00,115.02,115.03,114.85,115.03,29216.0,113.1834,113.1932,113.0161,113.1932,29216.0
2024-10-02 13:40:00,115.04,115.18,115.01,115.18,20421.0,113.203,113.3408,113.1735,113.3408,20421.0
2024-10-02 13:50:00,115.17,115.27,115.15,115.24,28539.0,113.331,113.4294,113.3113,113.3998,28539.0
2024-10-02 14:00:00,115.23,115.26,115.08,115.12,57853.0,113.39,113.4195,113.2424,113.2818,57853.0
2024-10-02 14:10:00,115.11,115.17,115.07,115.1,48662.0,113.2719,113.331,113.2326,113.2621,48662.0
2024-10-02 14:20:00,115.1,115.11,114.81,114.95,115593.0,113.2621,113.2719,112.9767,113.1145,115593.0
2024-10-02 14:30:00,114.94,115.03,114.92,114.97,92327.0,113.1046,113.1932,113.0849,113.1341,92327.0
2024-10-02 14:40:00,114.98,115.08,114.98,115.06,46197.0,113.144,113.2424,113.144,113.2227,46197.0
2024-10-02 14:50:00,115.07,115.07,114.97,115.0,62702.0,113.2326,113.2326,113.1341,113.1637,62702.0
2024-10-02 15:00:00,114.99,115.04,114.97,115.02,46278.0,113.1538,113.203,113.1341,113.1834,46278.0
2024-10-02 15:10:00,115.02,115.03,114.91,114.95,79728.0,113.1834,113.1932,113.0751,113.1145,79728.0
2024-10-02 15:20:00,114.95,114.98,114.87,114.89,47061.0,113.1145,113.144,113.0357,113.0554,47061.0
2024-10-02 15:30:00,114.89,114.9,114.74,114.89,108746.0,113.0554,113.0653,112.9078,113.0554,108746.0
2024-10-02 15:40:00,114.89,114.97,114.85,114.91,141892.0,113.0554,113.1341,113.0161,113.0751,141892.0
2024-10-02 15:50:00,114.9,114.97,114.88,114.91,108833.0,113.0653,113.1341,113.0456,113.0751,108833.0
2024-10-03 09:30:00,114.18,114.43,114.07,114.14,122607.0,112.3568,112.6028,112.2485,112.3174,122607.0
2024-10-03 09:40:00,114.11,114.21,113.53,113.58,44086.0,112.2879,112.3863,111.7171,111.7663,44086.0
2024-10-03 09:50:00,113.6,114.0,113.55,113.89,54294.0,111.786,112.1796,111.7368,112.0714,54294.0
2024-10-03 10:00:00,113.99,114.54,113.92,114.43,55741.0,112.1698,112.711,112.1009,112.6028,55741.0
2024-10-03 10:10:00,114.43,114.53,113.88,114.23,59307.0,112.6028,112.7012,112.0616,112.406,59307.0
2024-10-03 10:20:00,114.19,114.32,113.77,113.98,56936.0,112.3666,112.4945,111.9533,112.16,56936.0
2024-10-03 10:30:00,113.96,114.19,113.81,113.94,57341.0,112.1403,112.3666,111.9927,112.1206,57341.0
2024-10-03 10:40:00,113.96,114.01,113.59,113.88,35458.0,112.1403,112.1895,111.7762,112.0616,35458.0
2024-10-03 10:50:00,113.92,114.02,113.74,113.78,56148.0,112.1009,112.1993,111.9238,111.9632,56148.0
2024-10-03 11:00:00,113.75,113.93,113.69,113.9,55063.0,111.9336,112.1108,111.8746,112.0812,55063.0
2024-10-03 11:10:00,113.84,114.04,113.73,113.99,30951.0,112.0222,112.219,111.9139,112.1698,30951.0
2024-10-03 11:20:00,114.01,114.19,113.94,114.05,35931.0,112.1895,112.3666,112.1206,112.2288,35931.0
2024-10-03 11:30:00,114.04,114.18,114.04,114.16,34005.0,112.219,112.3568,112.219,112.3371,34005.0
2024-10-03 11:40:00,114.16,114.38,114.15,114.32,161840.0,112.3371,112.5536,112.3272,112.4945,161840.0
2024-10-03 11:50:00,114.32,114.47,114.31,114.37,44027.0,112.4945,112.6421,112.4847,112.5437,44027.0
2024-10-03 12:00:00,114.37,114.47,114.3,114.46,35839.0,112.5437,112.6421,112.4748,112.6323,35839.0
2024-10-03 12:10:00,114.45,114.53,114.43,114.53,32731.0,112.6225,112.7012,112.6028,112.7012,32731.0
2024-10-03 12:20:00,114.51,114.56,114.35,114.36,34873.0,112.6815,112.7307,112.524,112.5339,34873.0
2024-10-03 12:30:00,114.36,114.36,114.2,114.27,49229.0,112.5339,112.5339,112.3764,112.4453,49229.0
2024-10-03 12:40:00,114.25,114.25,113.84,113.88,53770.0,112.4256,112.4256,112.0222,112.0616,53770.0
2024-10-03 12:50:00,113.89,114.04,113.74,113.84,102813.0,112.0714,112.219,111.9238,112.0222,102813.0
2024-10-03 13:00:00,113.83,113.83,113.7,113.75,53130.0,112.0124,112.0124,111.8844,111.9336,53130.0
2024-10-03 13:10:00,113.74,113.79,113.67,113.7,42809.0,111.9238,111.973,111.8549,111.8844,42809.0
2024-10-03 13:20:00,113.69,113.98,113.61,113.61,80104.0,111.8746,112.16,111.7959,111.7959,80104.0
2024-10-03 13:30:00,113.6,113.85,113.56,113.66,42797.0,111.786,112.032,111.7467,111.8451,42797.0
2024-10-03 13:40:00,113.65,113.87,113.6,113.76,30910.0,111.8352,112.0517,111.786,111.9435,30910.0
2024-10-03 13:50:00,113.75,113.87,113.74,113.85,39246.0,111.9336,112.0517,111.9238,112.032,39246.0
2024-10-03 14:00:00,113.84,113.96,113.77,113.91,49547.0,112.0222,112.1403,111.9533,112.0911,49547.0
2024-10-03 14:10:00,113.91,114.11,113.91,114.1,22222.0,112.0911,112.2879,112.0911,112.278,22222.0
2024-10-03 14:20:00,114.13,114.17,113.92,114.12,34926.0,112.3076,112.3469,112.1009,112.2977,34926.0
2024-10-03 14:30:00,114.08,114.08,113.98,114.04,45379.0,112.2584,112.2584,112.16,112.219,45379.0
2024-10-03 14:40:00,114.05,114.1,113.95,113.95,40314.0,112.2288,112.278,112.1304,112.1304,40314.0
2024-10-03 14:50:00,113.96,114.06,113.93,113.95,36421.0,112.1403,112.2387,112.1108,112.1304,36421.0
2024-10-03 15:00:00,113.94,114.01,113.84,113.95,61828.0,112.1206,112.1895,112.0222,112.1304,61828.0
2024-10-03 15:10:00,113.94,113.98,113.86,113.97,36378.0,112.1206,112.16,112.0419,112.1501,36378.0
2024-10-03 15:20:00,113.96,114.07,113.94,113.98,45353.0,112.1403,112.2485,112.1206,112.16,45353.0
2024-10-03 15:30:00,113.98,114.0,113.93,113.94,45576.0,112.16,112.1796,112.1108,112.1206,45576.0
2024-10-03 15:40:00,113.94,113.96,113.79,113.96,90989.0,112.1206,112.1403,111.973,112.1403,90989.0
2024-10-03 15:50:00,113.96,114.14,113.9,114.06,436190.0,112.1403,112.3174,112.0812,112.2387,436190.0
2024-10-04 09:30:00,115.79,116.0,115.46,115.79,125027.0,113.9411,114.1477,113.6163,113.9411,125027.0
2024-10-04 09:40:00,115.78,116.15,115.64,115.71,62457.0,113.9312,114.2953,113.7935,113.8623,62457.0
2024-10-04 09:50:00,115.71,115.78,115.15,115.49,59988.0,113.8623,113.9312,113.3113,113.6458,59988.0
2024-10-04 10:00:00,115.48,115.57,115.07,115.14,46413.0,113.636,113.7246,113.2326,113.3014,46413.0
2024-10-04 10:10:00,115.12,115.86,115.02,115.69,33676.0,113.2818,114.0099,113.1834,113.8427,33676.0
2024-10-04 10:20:00,115.67,115.73,115.0,115.12,46708.0,113.823,113.882,113.1637,113.2818,46708.0
2024-10-04 10:30:00,115.1,115.33,114.77,114.77,79150.0,113.2621,113.4884,112.9373,112.9373,79150.0
2024-10-04 10:40:00,114.81,115.13,114.8,115.1,81674.0,112.9767,113.2916,112.9669,113.2621,81674.0
2024-10-04 10:50:00,115.15,115.51,115.15,115.5,43688.0,113.3113,113.6655,113.3113,113.6557,43688.0
2024-10-04 11:00:00,115.49,115.66,115.45,115.61,26205.0,113.6458,113.8131,113.6065,113.7639,26205.0
2024-10-04 11:10:00,115.62,115.66,115.32,115.34,24923.0,113.7738,113.8131,113.4786,113.4982,24923.0
2024-10-04 11:20:00,115.32,115.32,114.97,115.06,52159.0,113.4786,113.4786,113.1341,113.2227,52159.0
2024-10-04 11:30:00,115.03,115.22,114.96,115.19,22385.0,113.1932,113.3802,113.1243,113.3506,22385.0
2024-10-04 11:40:00,115.23,115.31,115.11,115.16,52681.0,113.39,113.4687,113.2719,113.3211,52681.0
2024-10-04 11:50:00,115.15,115.45,115.11,115.45,66326.0,113.3113,113.6065,113.2719,113.6065,66326.0
2024-10-04 12:00:00,115.47,115.53,115.4,115.4,165256.0,113.6262,113.6852,113.5573,113.5573,165256.0
2024-10-04 12:10:00,115.42,115.69,115.42,115.64,44804.0,113.577,113.8427,113.577,113.7935,44804.0
2024-10-04 12:20:00,115.64,115.68,115.42,115.47,30327.0,113.7935,113.8328,113.577,113.6262,30327.0
2024-10-04 12:30:00,115.48,115.82,115.39,115.81,22140.0,113.636,113.9706,113.5474,113.9607,22140.0
2024-10-04 12:40:00,115.81,115.83,115.72,115.81,62750.0,113.9607,113.9804,113.8722,113.9607,62750.0
2024-10-04 12:50:00,115.83,115.85,115.72,115.78,27439.0,113.9804,114.0001,113.8722,113.9312,27439.0
2024-10-04 13:00:00,115.76,115.82,115.69,115.69,25597.0,113.9115,113.9706,113.8427,113.8427,25597.0
2024-10-04 13:10:00,115.71,115.78,115.69,115.75,26218.0,113.8623,113.9312,113.8427,113.9017,26218.0
2024-10-04 13:20:00,115.76,115.78,115.49,115.49,19612.0,113.9115,113.9312,113.6458,113.6458,19612.0
2024-10-04 13:30:00,115.5,115.59,115.22,115.44,35373.0,113.6557,113.7442,113.3802,113.5966,35373.0
2024-10-04 13:40:00,115.47,115.66,115.45,115.53,30886.0,113.6262,113.8131,113.6065,113.6852,30886.0
2024-10-04 13:50:00,115.5,115.5,115.28,115.28,36383.0,113.6557,113.6557,113.4392,113.4392,36383.0
2024-10-04 14:00:00,115.29,115.33,115.23,115.33,53587.0,113.449,113.4884,113.39,113.4884,53587.0
2024-10-04 14:10:00,115.32,115.38,115.24,115.38,34405.0,113.4786,113.5376,113.3998,113.5376,34405.0
2024-10-04 14:20:00,115.37,115.47,115.37,115.42,48863.0,113.5278,113.6262,113.5278,113.577,48863.0
2024-10-04 14:30:00,115.43,115.49,115.35,115.48,43343.0,113.5868,113.6458,113.5081,113.636,43343.0
2024-10-04 14:40:00,115.48,115.55,115.46,115.55,26712.0,113.636,113.7049,113.6163,113.7049,26712.0
2024-10-04 14:50:00,115.55,115.63,115.51,115.61,163813.0,113.7049,113.7836,113.6655,113.7639,163813.0
2024-10-04 15:00:00,115.6,115.6,115.47,115.59,50628.0,113.7541,113.7541,113.6262,113.7442,50628.0
2024-10-04 15:10:00,115.59,115.59,115.53,115.59,68393.0,113.7442,113.7442,113.6852,113.7442,68393.0
2024-10-04 15:20:00,115.58,115.69,115.56,115.65,54885.0,113.7344,113.8427,113.7147,113.8033,54885.0
2024-10-04 15:30:00,115.64,115.72,115.59,115.7,31352.0,113.7935,113.8722,113.7442,113.8525,31352.0
2024-10-04 15:40:00,115.7,115.75,115.6,115.64,27011.0,113.8525,113.9017,113.7541,113.7935,27011.0
2024-10-04 15:50:00,115.65,115.83,115.65,115.77,110373.0,113.8033,113.9804,113.8033,113.9214,110373.0
2024-10-07 09:30:00,115.35,115.35,114.83,114.96,79121.0,113.5081,113.5081,112.9964,113.1243,79121.0
2024-10-07 09:40:00,114.93,115.15,114.8,114.84,55535.0,113.0948,113.3113,112.9669,113.0062,55535.0
2024-10-07 09:50:00,114.85,114.88,114.61,114.64,31881.0,113.0161,113.0456,112.7799,112.8094,31881.0
2024-10-07 10:00:00,114.67,114.97,114.58,114.86,57203.0,112.8389,113.1341,112.7504,113.0259,57203.0
2024-10-07 10:10:00,114.93,115.1,114.92,115.03,36072.0,113.0948,113.2621,113.0849,113.1932,36072.0
2024-10-07 10:20:00,115.02,115.07,114.8,114.87,40423.0,113.1834,113.2326,112.9669,113.0357,40423.0
2024-10-07 10:30:00,114.86,114.9,114.68,114.73,37157.0,113.0259,113.0653,112.8488,112.898,37157.0
2024-10-07 10:40:00,114.71,114.82,114.69,114.75,58795.0,112.8783,112.9865,112.8586,112.9177,58795.0
2024-10-07 10:50:00,114.77,114.99,114.77,114.86,128143.0,112.9373,113.1538,112.9373,113.0259,128143.0
2024-10-07 11:00:00,114.84,114.86,114.67,114.81,63967.0,113.0062,113.0259,112.8389,112.9767,63967.0
2024-10-07 11:10:00,114.82,115.06,114.81,115.06,35460.0,112.9865,113.2227,112.9767,113.2227,35460.0
2024-10-07 11:20:00,115.04,115.08,114.94,114.97,26880.0,113.203,113.2424,113.1046,113.1341,26880.0
2024-10-07 11:30:00,114.98,114.99,114.78,114.78,18601.0,113.144,113.1538,112.9472,112.9472,18601.0
2024-10-07 11:40:00,114.78,114.85,114.7,114.71,25008.0,112.9472,113.0161,112.8685,112.8783,25008.0
2024-10-07 11:50:00,114.71,114.75,114.63,114.7,41533.0,112.8783,112.9177,112.7996,112.8685,41533.0
2024-10-07 12:00:00,114.7,114.74,114.66,114.68,11057.0,112.8685,112.9078,112.8291,112.8488,11057.0
2024-10-07 12:10:00,114.62,114.8,114.55,114.77,35799.0,112.7897,112.9669,112.7209,112.9373,35799.0
2024-10-07 12:20:00,114.76,114.84,114.73,114.78,48190.0,112.9275,113.0062,112.898,112.9472,48190.0
2024-10-07 12:30:00,114.78,114.82,114.71,114.79,12012.0,112.9472,112.9865,112.8783,112.957,12012.0
2024-10-07 12:40:00,114.77,114.78,114.66,114.75,19874.0,112.9373,112.9472,112.8291,112.9177,19874.0
2024-10-07 12:50:00,114.76,114.91,114.75,114.87,18723.0,112.9275,113.0751,112.9177,113.0357,18723.0
2024-10-07 13:00:00,114.87,114.88,114.76,114.79,17196.0,113.0357,113.0456,112.9275,112.957,17196.0
2024-10-07 13:10:00,114.8,114.92,114.79,114.84,144890.0,112.9669,113.0849,112.957,113.0062,144890.0
2024-10-07 13:20:00,114.84,114.87,114.72,114.75,33342.0,113.0062,113.0357,112.8881,112.9177,33342.0
2024-10-07 13:30:00,114.72,114.75,114.68,114.68,23274.0,112.8881,112.9177,112.8488,112.8488,23274.0
2024-10-07 13:40:00,114.66,114.67,114.55,114.56,35800.0,112.8291,112.8389,112.7209,112.7307,35800.0
2024-10-07 13:50:00,114.57,114.6,114.49,114.59,23623.0,112.7405,112.7701,112.6618,112.7602,23623.0
2024-10-07 14:00:00,114.59,114.6,114.4,114.46,31752.0,112.7602,112.7701,112.5733,112.6323,31752.0
2024-10-07 14:10:00,114.47,114.54,114.42,114.42,21081.0,112.6421,112.711,112.5929,112.5929,21081.0
2024-10-07 14:20:00,114.43,114.48,114.38,114.39,45475.0,112.6028,112.652,112.5536,112.5634,45475.0
2024-10-07 14:30:00,114.38,114.4,113.99,114.25,120554.0,112.5536,112.5733,112.1698,112.4256,120554.0
2024-10-07 14:40:00,114.25,114.37,113.86,113.94,43782.0,112.4256,112.5437,112.0419,112.1206,43782.0
2024-10-07 14:50:00,113.93,114.11,113.9,113.99,57174.0,112.1108,112.2879,112.0812,112.1698,57174.0
2024-10-07 15:00:00,114.02,114.37,114.0,114.34,48242.0,112.1993,112.5437,112.1796,112.5142,48242.0
2024-10-07 15:10:00,114.35,114.41,114.28,114.37,68702.0,112.524,112.5831,112.4552,112.5437,68702.0
2024-10-07 15:20:00,114.34,114.44,114.34,114.4,56155.0,112.5142,112.6126,112.5142,112.5733,56155.0
2024-10-07 15:30:00,114.4,114.48,114.29,114.48,77096.0,112.5733,112.652,112.465,112.652,77096.0
2024-10-07 15:40:00,114.49,114.68,114.46,114.67,76069.0,112.6618,112.8488,112.6323,112.8389,76069.0
2024-10-07 15:50:00,114.67,114.83,114.64,114.7,265977.0,112.8389,112.9964,112.8094,112.8685,265977.0
2024-10-08 09:30:00,114.83,114.84,114.23,114.35,155232.0,112.9964,113.0062,112.406,112.524,155232.0
2024-10-08 09:40:00,114.35,114.39,114.1,114.28,106078.0,112.524,112.5634,112.278,112.4552,106078.0
2024-10-08 09:50:00,114.27,114.48,114.11,114.48,138627.0,112.4453,112.652,112.2879,112.652,138627.0
2024-10-08 10:00:00,114.47,114.81,114.47,114.6,83351.0,112.6421,112.9767,112.6421,112.7701,83351.0
2024-10-08 10:10:00,114.58,114.58,114.22,114.34,78862.0,112.7504,112.7504,112.3961,112.5142,78862.0
2024-10-08 10:20:00,114.34,114.37,114.2,114.25,78975.0,112.5142,112.5437,112.3764,112.4256,78975.0
2024-10-08 10:30:00,114.24,114.31,114.18,114.3,78974.0,112.4158,112.4847,112.3568,112.4748,78974.0
2024-10-08 10:40:00,114.32,114.77,114.22,114.67,151574.0,112.4945,112.9373,112.3961,112.8389,151574.0
2024-10-08 10:50:00,114.68,114.77,114.56,114.66,85705.0,112.8488,112.9373,112.7307,112.8291,85705.0
2024-10-08 11:00:00,114.67,114.78,114.66,114.76,75136.0,112.8389,112.9472,112.8291,112.9275,75136.0
2024-10-08 11:10:00,114.77,114.78,114.59,114.59,83906.0,112.9373,112.9472,112.7602,112.7602,83906.0
2024-10-08 11:20:00,114.59,114.74,114.56,114.66,202635.0,112.7602,112.9078,112.7307,112.8291,202635.0
2024-10-08 11:30:00,114.66,114.72,114.51,114.68,41969.0,112.8291,112.8881,112.6815,112.8488,41969.0
2024-10-08 11:40:00,114.69,114.74,114.58,114.61,33961.0,112.8586,112.9078,112.7504,112.7799,33961.0
2024-10-08 11:50:00,114.61,114.86,114.58,114.86,176050.0,112.7799,113.0259,112.7504,113.0259,176050.0
2024-10-08 12:00:00,114.86,114.9,114.77,114.9,38564.0,113.0259,113.0653,112.9373,113.0653,38564.0
2024-10-08 12:10:00,114.91,114.98,114.88,114.9,14555.0,113.0751,113.144,113.0456,113.0653,14555.0
2024-10-08 12:20:00,114.89,114.98,114.83,114.97,11523.0,113.0554,113.144,112.9964,113.1341,11523.0
2024-10-08 12:30:00,114.96,115.01,114.91,114.98,33680.0,113.1243,113.1735,113.0751,113.144,33680.0
2024-10-08 12:40:00,114.99,115.01,114.86,114.86,28067.0,113.1538,113.1735,113.0259,113.0259,28067.0
2024-10-08 12:50:00,114.86,114.89,114.73,114.79,33550.0,113.0259,113.0554,112.898,112.957,33550.0
2024-10-08 13:00:00,114.79,114.81,114.56,114.61,24265.0,112.957,112.9767,112.7307,112.7799,24265.0
2024-10-08 13:10:00,114.57,114.62,114.52,114.55,17435.0,112.7405,112.7897,112.6913,112.7209,17435.0
2024-10-08 13:20:00,114.56,114.7,114.56,114.65,41732.0,112.7307,112.8685,112.7307,112.8193,41732.0
2024-10-08 13:30:00,114.64,114.65,114.57,114.58,20762.0,112.8094,112.8193,112.7405,112.7504,20762.0
2024-10-08 13:40:00,114.58,114.65,114.55,114.59,15340.0,112.7504,112.8193,112.7209,112.7602,15340.0
2024-10-08 13:50:00,114.59,114.74,114.54,114.71,66282.0,112.7602,112.9078,112.711,112.8783,66282.0
2024-10-08 14:00:00,114.72,114.75,114.66,114.72,26428.0,112.8881,112.9177,112.8291,112.8881,26428.0
2024-10-08 14:10:00,114.71,114.75,114.68,114.72,14187.0,112.8783,112.9177,112.8488,112.8881,14187.0
2024-10-08 14:20:00,114.72,114.74,114.56,114.65,18872.0,112.8881,112.9078,112.7307,112.8193,18872.0
2024-10-08 14:30:00,114.64,114.79,114.63,114.79,33345.0,112.8094,112.957,112.7996,112.957,33345.0
2024-10-08 14:40:00,114.79,114.8,114.72,114.74,14982.0,112.957,112.9669,112.8881,112.9078,14982.0
2024-10-08 14:50:00,114.74,114.85,114.71,114.82,82346.0,112.9078,113.0161,112.8783,112.9865,82346.0
2024-10-08 15:00:00,114.8,114.8,114.66,114.72,32467.0,112.9669,112.9669,112.8291,112.8881,32467.0
2024-10-08 15:10:00,114.73,114.79,114.71,114.76,30861.0,112.898,112.957,112.8783,112.9275,30861.0
2024-10-08 15:20:00,114.75,114.82,114.68,114.77,190362.0,112.9177,112.9865,112.8488,112.9373,190362.0
2024-10-08 15:30:00,114.77,114.78,114.69,114.76,56645.0,112.9373,112.9472,112.8586,112.9275,56645.0
2024-10-08 15:40:00,114.75,114.79,114.67,114.7,34408.0,112.9177,112.957,112.8389,112.8685,34408.0
2024-10-08 15:50:00,114.69,114.75,114.55,114.55,183184.0,112.8586,112.9177,112.7209,112.7209,183184.0
2024-10-09 09:30:00,114.57,114.57,114.19,114.52,89164.0,112.7405,112.7405,112.3666,112.6913,89164.0
2024-10-09 09:40:00,114.49,114.78,114.47,114.65,40858.0,112.6618,112.9472,112.6421,112.8193,40858.0
2024-10-09 09:50:00,114.65,115.1,114.65,115.08,30045.0,112.8193,113.2621,112.8193,113.2424,30045.0
2024-10-09 10:00:00,115.07,115.13,114.95,115.03,189805.0,113.2326,113.2916,113.1145,113.1932,189805.0
2024-10-09 10:10:00,115.05,115.26,114.84,114.84,174917.0,113.2129,113.4195,113.0062,113.0062,174917.0
2024-10-09 10:20:00,114.78,114.83,114.66,114.69,21562.0,112.9472,112.9964,112.8291,112.8586,21562.0
2024-10-09 10:30:00,114.67,114.74,114.59,114.7,20647.0,112.8389,112.9078,112.7602,112.8685,20647.0
2024-10-09 10:40:00,114.67,114.93,114.6,114.93,29697.0,112.8389,113.0948,112.7701,113.0948,29697.0
2024-10-09 10:50:00,114.95,115.04,114.94,115.0,28089.0,113.1145,113.203,113.1046,113.1637,28089.0
2024-10-09 11:00:00,115.01,115.16,114.94,115.16,32020.0,113.1735,113.3211,113.1046,113.3211,32020.0
2024-10-09 11:10:00,115.17,115.4,115.16,115.4,15385.0,113.331,113.5573,113.3211,113.5573,15385.0
2024-10-09 11:20:00,115.42,115.62,115.42,115.52,33506.0,113.577,113.7738,113.577,113.6754,33506.0
2024-10-09 11:30:00,115.52,115.64,115.5,115.54,59593.0,113.6754,113.7935,113.6557,113.695,59593.0
2024-10-09 11:40:00,115.57,115.72,115.56,115.67,12761.0,113.7246,113.8722,113.7147,113.823,12761.0
2024-10-09 11:50:00,115.67,115.71,115.55,115.59,54256.0,113.823,113.8623,113.7049,113.7442,54256.0
2024-10-09 12:00:00,115.56,115.58,115.47,115.58,23834.0,113.7147,113.7344,113.6262,113.7344,23834.0
2024-10-09 12:10:00,115.6,115.6,115.42,115.42,42889.0,113.7541,113.7541,113.577,113.577,42889.0
2024-10-09 12:20:00,115.42,115.5,115.39,115.4,22486.0,113.577,113.6557,113.5474,113.5573,22486.0
2024-10-09 12:30:00,115.4,115.4,115.29,115.31,23715.0,113.5573,113.5573,113.449,113.4687,23715.0
2024-10-09 12:40:00,115.33,115.33,115.24,115.25,66057.0,113.4884,113.4884,113.3998,113.4097,66057.0
2024-10-09 12:50:00,115.23,115.24,115.09,115.19,21505.0,113.39,113.3998,113.2522,113.3506,21505.0
2024-10-09 13:00:00,115.19,115.2,115.07,115.15,12302.0,113.3506,113.3605,113.2326,113.3113,12302.0
2024-10-09 13:10:00,115.16,115.32,115.14,115.28,18882.0,113.3211,113.4786,113.3014,113.4392,18882.0
2024-10-09 13:20:00,115.27,115.32,115.15,115.15,27582.0,113.4294,113.4786,113.3113,113.3113,27582.0
2024-10-09 13:30:00,115.16,115.22,115.13,115.16,26484.0,113.3211,113.3802,113.2916,113.3211,26484.0
2024-10-09 13:40:00,115.16,115.21,115.14,115.17,24655.0,113.3211,113.3703,113.3014,113.331,24655.0
2024-10-09 13:50:00,115.16,115.16,114.92,115.12,62153.0,113.3211,113.3211,113.0849,113.2818,62153.0
2024-10-09 14:00:00,115.11,115.23,115.01,115.14,48126.0,113.2719,113.39,113.1735,113.3014,48126.0
2024-10-09 14:10:00,115.14,115.15,114.94,114.94,29237.0,113.3014,113.3113,113.1046,113.1046,29237.0
2024-10-09 14:20:00,114.92,114.98,114.83,114.95,27468.0,113.0849,113.144,112.9964,113.1145,27468.0
2024-10-09 14:30:00,114.9,114.93,114.84,114.92,31430.0,113.0653,113.0948,113.0062,113.0849,31430.0
2024-10-09 14:40:00,114.86,114.89,114.81,114.86,32070.0,113.0259,113.0554,112.9767,113.0259,32070.0
2024-10-09 14:50:00,114.85,114.92,114.75,114.77,48645.0,113.0161,113.0849,112.9177,112.9373,48645.0
2024-10-09 15:00:00,114.75,114.79,114.67,114.75,41825.0,112.9177,112.957,112.8389,112.9177,41825.0
2024-10-09 15:10:00,114.75,114.81,114.67,114.79,35133.0,112.9177,112.9767,112.8389,112.957,35133.0
2024-10-09 15:20:00,114.79,114.84,114.72,114.83,21553.0,112.957,113.0062,112.8881,112.9964,21553.0
2024-10-09 15:30:00,114.83,114.84,114.73,114.78,114046.0,112.9964,113.0062,112.898,112.9472,114046.0
2024-10-09 15:40:00,114.8,114.86,114.77,114.8,46567.0,112.9669,113.0259,112.9373,112.9669,46567.0
2024-10-09 15:50:00,114.81,114.97,114.81,114.89,314111.0,112.9767,113.1341,112.9767,113.0554,314111.0
2024-10-10 09:30:00,113.92,113.92,113.29,113.43,282358.0,112.1009,112.1009,111.481,111.6187,282358.0
2024-10-10 09:40:00,113.43,113.61,113.14,113.22,46839.0,111.6187,111.7959,111.3334,111.4121,46839.0
2024-10-10 09:50:00,113.24,113.86,113.2,113.64,63214.0,111.4318,112.0419,111.3924,111.8254,63214.0
2024-10-10 10:00:00,113.62,113.97,113.59,113.9,49622.0,111.8057,112.1501,111.7762,112.0812,49622.0
2024-10-10 10:10:00,113.93,114.13,113.93,113.97,116365.0,112.1108,112.3076,112.1108,112.1501,116365.0
2024-10-10 10:20:00,113.95,114.13,113.91,113.99,35596.0,112.1304,112.3076,112.0911,112.1698,35596.0
2024-10-10 10:30:00,113.98,114.04,113.85,113.87,34880.0,112.16,112.219,112.032,112.0517,34880.0
2024-10-10 10:40:00,113.87,114.02,113.67,113.73,33734.0,112.0517,112.1993,111.8549,111.9139,33734.0
2024-10-10 10:50:00,113.74,113.8,113.56,113.64,59565.0,111.9238,111.9828,111.7467,111.8254,59565.0
2024-10-10 11:00:00,113.65,114.01,113.53,113.96,64302.0,111.8352,112.1895,111.7171,112.1403,64302.0
2024-10-10 11:10:00,113.95,114.07,113.89,113.89,25378.0,112.1304,112.2485,112.0714,112.0714,25378.0
2024-10-10 11:20:00,113.88,113.96,113.82,113.93,25667.0,112.0616,112.1403,112.0025,112.1108,25667.0
2024-10-10 11:30:00,113.91,113.95,113.78,113.93,29389.0,112.0911,112.1304,111.9632,112.1108,29389.0
2024-10-10 11:40:00,113.93,114.02,113.83,113.96,31726.0,112.1108,112.1993,112.0124,112.1403,31726.0
2024-10-10 11:50:00,113.93,113.99,113.87,113.94,20394.0,112.1108,112.1698,112.0517,112.1206,20394.0
2024-10-10 12:00:00,113.95,114.01,113.86,113.93,49489.0,112.1304,112.1895,112.0419,112.1108,49489.0
2024-10-10 12:10:00,113.92,114.06,113.92,114.06,33832.0,112.1009,112.2387,112.1009,112.2387,33832.0
2024-10-10 12:20:00,114.06,114.07,113.94,114.03,34416.0,112.2387,112.2485,112.1206,112.2092,34416.0
2024-10-10 12:30:00,114.04,114.1,113.95,114.06,28286.0,112.219,112.278,112.1304,112.2387,28286.0
2024-10-10 12:40:00,114.04,114.06,113.74,113.8,46783.0,112.219,112.2387,111.9238,111.9828,46783.0
2024-10-10 12:50:00,113.8,113.95,113.79,113.81,76281.0,111.9828,112.1304,111.973,111.9927,76281.0
2024-10-10 13:00:00,113.82,113.88,113.61,113.65,72798.0,112.0025,112.0616,111.7959,111.8352,72798.0
2024-10-10 13:10:00,113.62,113.87,113.62,113.87,25288.0,111.8057,112.0517,111.8057,112.0517,25288.0
2024-10-10 13:20:00,113.9,113.96,113.86,113.87,13045.0,112.0812,112.1403,112.0419,112.0517,13045.0
2024-10-10 13:30:00,113.87,113.97,113.84,113.86,22226.0,112.0517,112.1501,112.0222,112.0419,22226.0
2024-10-10 13:40:00,113.86,113.91,113.69,113.73,32687.0,112.0419,112.0911,111.8746,111.9139,32687.0
2024-10-10 13:50:00,113.72,113.82,113.56,113.82,28515.0,111.9041,112.0025,111.7467,112.0025,28515.0
2024-10-10 14:00:00,113.8,113.8,113.65,113.68,38264.0,111.9828,111.9828,111.8352,111.8647,38264.0
2024-10-10 14:10:00,113.7,113.7,113.54,113.56,19648.0,111.8844,111.8844,111.727,111.7467,19648.0
2024-10-10 14:20:00,113.56,113.7,113.53,113.67,31943.0,111.7467,111.8844,111.7171,111.8549,31943.0
2024-10-10 14:30:00,113.66,113.71,113.62,113.65,46916.0,111.8451,111.8943,111.8057,111.8352,46916.0
2024-10-10 14:40:00,113.67,113.7,113.53,113.67,25771.0,111.8549,111.8844,111.7171,111.8549,25771.0
2024-10-10 14:50:00,113.65,113.74,113.62,113.67,18190.0,111.8352,111.9238,111.8057,111.8549,18190.0
2024-10-10 15:00:00,113.66,113.73,113.64,113.73,40733.0,111.8451,111.9139,111.8254,111.9139,40733.0
2024-10-10 15:10:00,113.71,113.76,113.65,113.71,20967.0,111.8943,111.9435,111.8352,111.8943,20967.0
2024-10-10 15:20:00,113.71,113.75,113.69,113.74,51064.0,111.8943,111.9336,111.8746,111.9238,51064.0
2024-10-10 15:30:00,113.72,113.83,113.68,113.83,141067.0,111.9041,112.0124,111.8647,112.0124,141067.0
2024-10-10 15:40:00,113.85,113.95,113.83,113.94,29947.0,112.032,112.1304,112.0124,112.1206,29947.0
2024-10-10 15:50:00,113.94,114.11,113.92,114.09,337847.0,112.1206,112.2879,112.1009,112.2682,337847.0
2024-10-11 09:30:00,114.35,115.13,114.24,115.05,110389.0,112.524,113.2916,112.4158,113.2129,110389.0
2024-10-11 09:40:00,115.06,115.21,114.81,114.83,58845.0,113.2227,113.3703,112.9767,112.9964,58845.0
2024-10-11 09:50:00,114.84,115.23,114.84,115.18,61222.0,113.0062,113.39,113.0062,113.3408,61222.0
2024-10-11 10:00:00,115.18,115.58,115.0,115.58,67859.0,113.3408,113.7344,113.1637,113.7344,67859.0
2024-10-11 10:10:00,115.59,115.91,115.59,115.81,154374.0,113.7442,114.0591,113.7442,113.9607,154374.0
2024-10-11 10:20:00,115.82,115.84,115.66,115.67,100030.0,113.9706,113.9903,113.8131,113.823,100030.0
2024-10-11 10:30:00,115.65,115.75,115.5,115.75,122893.0,113.8033,113.9017,113.6557,113.9017,122893.0
2024-10-11 10:40:00,115.76,115.91,115.74,115.86,98685.0,113.9115,114.0591,113.8919,114.0099,98685.0
2024-10-11 10:50:00,115.85,115.95,115.78,115.84,42847.0,114.0001,114.0985,113.9312,113.9903,42847.0
2024-10-11 11:00:00,115.84,116.01,115.79,115.94,33475.0,113.9903,114.1575,113.9411,114.0887,33475.0
2024-10-11 11:10:00,115.94,116.04,115.9,115.95,29873.0,114.0887,114.1871,114.0493,114.0985,29873.0
2024-10-11 11:20:00,115.94,115.99,115.92,115.95,33657.0,114.0887,114.1379,114.069,114.0985,33657.0
2024-10-11 11:30:00,115.94,116.13,115.94,116.11,24053.0,114.0887,114.2756,114.0887,114.2559,24053.0
2024-10-11 11:40:00,116.1,116.11,115.94,116.03,37404.0,114.2461,114.2559,114.0887,114.1772,37404.0
2024-10-11 11:50:00,116.03,116.09,116.02,116.04,23675.0,114.1772,114.2363,114.1674,114.1871,23675.0
2024-10-11 12:00:00,116.05,116.05,115.79,115.79,27805.0,114.1969,114.1969,113.9411,113.9411,27805.0
2024-10-11 12:10:00,115.82,115.92,115.76,115.89,37113.0,113.9706,114.069,113.9115,114.0395,37113.0
2024-10-11 12:20:00,115.88,115.91,115.82,115.88,39928.0,114.0296,114.0591,113.9706,114.0296,39928.0
2024-10-11 12:30:00,115.88,115.94,115.84,115.85,45725.0,114.0296,114.0887,113.9903,114.0001,45725.0
2024-10-11 12:40:00,115.86,115.88,115.82,115.87,33700.0,114.0099,114.0296,113.9706,114.0198,33700.0
2024-10-11 12:50:00,115.89,115.91,115.82,115.89,38026.0,114.0395,114.0591,113.9706,114.0395,38026.0
2024-10-11 13:00:00,115.91,115.92,115.81,115.88,43870.0,114.0591,114.069,113.9607,114.0296,43870.0
2024-10-11 13:10:00,115.88,115.89,115.78,115.81,17703.0,114.0296,114.0395,113.9312,113.9607,17703.0
2024-10-11 13:20:00,115.83,115.94,115.82,115.91,22579.0,113.9804,114.0887,113.9706,114.0591,22579.0
2024-10-11 13:30:00,115.91,115.93,115.86,115.93,29423.0,114.0591,114.0788,114.0099,114.0788,29423.0
2024-10-11 13:40:00,115.94,116.06,115.92,116.02,31505.0,114.0887,114.2067,114.069,114.1674,31505.0
2024-10-11 13:50:00,116.02,116.09,116.01,116.06,30521.0,114.1674,114.2363,114.1575,114.2067,30521.0
2024-10-11 14:00:00,116.06,116.09,115.96,116.0,22207.0,114.2067,114.2363,114.1083,114.1477,22207.0
2024-10-11 14:10:00,115.99,116.06,115.96,116.03,16470.0,114.1379,114.2067,114.1083,114.1772,16470.0
2024-10-11 14:20:00,116.03,116.05,116.0,116.04,38124.0,114.1772,114.1969,114.1477,114.1871,38124.0
2024-10-11 14:30:00,116.05,116.07,115.93,115.98,30063.0,114.1969,114.2166,114.0788,114.128,30063.0
2024-10-11 14:40:00,115.99,116.08,115.93,116.06,28005.0,114.1379,114.2264,114.0788,114.2067,28005.0
2024-10-11 14:50:00,116.06,116.09,116.0,116.02,81488.0,114.2067,114.2363,114.1477,114.1674,81488.0
2024-10-11 15:00:00,116.01,116.11,115.96,116.08,50544.0,114.1575,114.2559,114.1083,114.2264,50544.0
2024-10-11 15:10:00,116.09,116.24,116.09,116.22,42435.0,114.2363,114.3839,114.2363,114.3642,42435.0
2024-10-11 15:20:00,116.22,116.26,116.1,116.11,46090.0,114.3642,114.4035,114.2461,114.2559,46090.0
2024-10-11 15:30:00,116.1,116.18,116.08,116.18,50135.0,114.2461,114.3248,114.2264,114.3248,50135.0
2024-10-11 15:40:00,116.18,116.19,116.11,116.19,55236.0,114.3248,114.3347,114.2559,114.3347,55236.0
2024-10-11 15:50:00,116.19,116.33,116.19,116.2,178102.0,114.3347,114.4724,114.3347,114.3445,178102.0
2024-10-14 09:30:00,116.09,116.12,115.62,115.7,76439.0,114.2363,114.2658,113.7738,113.8525,76439.0
2024-10-14 09:40:00,115.72,116.27,115.64,116.27,36119.0,113.8722,114.4134,113.7935,114.4134,36119.0
2024-10-14 09:50:00,116.31,116.35,115.9,115.96,25315.0,114.4528,114.4921,114.0493,114.1083,25315.0
2024-10-14 10:00:00,115.97,116.33,115.89,116.33,28758.0,114.1182,114.4724,114.0395,114.4724,28758.0
2024-10-14 10:10:00,116.34,116.53,116.16,116.19,28139.0,114.4823,114.6692,114.3051,114.3347,28139.0
2024-10-14 10:20:00,116.11,116.37,116.11,116.28,13061.0,114.2559,114.5118,114.2559,114.4232,13061.0
2024-10-14 10:30:00,116.3,116.47,116.21,116.29,14804.0,114.4429,114.6102,114.3543,114.4331,14804.0
2024-10-14 10:40:00,116.28,116.4,116.18,116.29,26692.0,114.4232,114.5413,114.3248,114.4331,26692.0
2024-10-14 10:50:00,116.27,116.46,116.25,116.44,37143.0,114.4134,114.6004,114.3937,114.5807,37143.0
2024-10-14 11:00:00,116.43,116.61,116.28,116.6,28081.0,114.5708,114.748,114.4232,114.7381,28081.0
2024-10-14 11:10:00,116.62,116.77,116.59,116.65,49991.0,114.7578,114.9054,114.7283,114.7873,49991.0
2024-10-14 11:20:00,116.67,116.69,116.38,116.46,19959.0,114.807,114.8267,114.5216,114.6004,19959.0
2024-10-14 11:30:00,116.46,116.61,116.44,116.55,17745.0,114.6004,114.748,114.5807,114.6889,17745.0
2024-10-14 11:40:00,116.55,116.68,116.53,116.6,19504.0,114.6889,114.8168,114.6692,114.7381,19504.0
2024-10-14 11:50:00,116.59,116.74,116.57,116.68,26066.0,114.7283,114.8759,114.7086,114.8168,26066.0
2024-10-14 12:00:00,116.67,116.73,116.64,116.68,21977.0,114.807,114.866,114.7775,114.8168,21977.0
2024-10-14 12:10:00,116.7,116.81,116.7,116.74,14043.0,114.8365,114.9448,114.8365,114.8759,14043.0
2024-10-14 12:20:00,116.76,116.76,116.69,116.71,48208.0,114.8956,114.8956,114.8267,114.8464,48208.0
2024-10-14 12:30:00,116.72,116.74,116.65,116.67,19000.0,114.8562,114.8759,114.7873,114.807,19000.0
2024-10-14 12:40:00,116.68,116.73,116.67,116.71,15579.0,114.8168,114.866,114.807,114.8464,15579.0
2024-10-14 12:50:00,116.71,116.77,116.67,116.75,12974.0,114.8464,114.9054,114.807,114.8857,12974.0
2024-10-14 13:00:00,116.76,116.79,116.74,116.76,10258.0,114.8956,114.9251,114.8759,114.8956,10258.0
2024-10-14 13:10:00,116.75,116.78,116.68,116.71,22727.0,114.8857,114.9152,114.8168,114.8464,22727.0
2024-10-14 13:20:00,116.71,116.72,116.58,116.58,23333.0,114.8464,114.8562,114.7184,114.7184,23333.0
2024-10-14 13:30:00,116.55,116.64,116.53,116.63,7859.0,114.6889,114.7775,114.6692,114.7676,7859.0
2024-10-14 13:40:00,116.62,116.66,116.61,116.63,7237.0,114.7578,114.7972,114.748,114.7676,7237.0
2024-10-14 13:50:00,116.63,116.78,116.62,116.77,30874.0,114.7676,114.9152,114.7578,114.9054,30874.0
2024-10-14 14:00:00,116.75,116.8,116.65,116.8,22786.0,114.8857,114.9349,114.7873,114.9349,22786.0
2024-10-14 14:10:00,116.82,116.87,116.76,116.77,30998.0,114.9546,115.0038,114.8956,114.9054,30998.0
2024-10-14 14:20:00,116.76,116.83,116.71,116.83,22193.0,114.8956,114.9644,114.8464,114.9644,22193.0
2024-10-14 14:30:00,116.81,116.86,116.77,116.8,12194.0,114.9448,114.994,114.9054,114.9349,12194.0
2024-10-14 14:40:00,116.79,116.89,116.79,116.82,32793.0,114.9251,115.0235,114.9251,114.9546,32793.0
2024-10-14 14:50:00,116.82,116.86,116.72,116.74,34892.0,114.9546,114.994,114.8562,114.8759,34892.0
2024-10-14 15:00:00,116.72,116.84,116.68,116.82,113998.0,114.8562,114.9743,114.8168,114.9546,113998.0
2024-10-14 15:10:00,116.83,116.9,116.83,116.87,26497.0,114.9644,115.0333,114.9644,115.0038,26497.0
2024-10-14 15:20:00,116.86,116.94,116.84,116.92,28467.0,114.994,115.0727,114.9743,115.053,28467.0
2024-10-14 15:30:00,116.91,117.0,116.88,116.93,39703.0,115.0432,115.1317,115.0136,115.0629,39703.0
2024-10-14 15:40:00,116.94,117.0,116.89,116.98,74834.0,115.0727,115.1317,115.0235,115.1121,74834.0
2024-10-14 15:50:00,116.98,117.09,116.94,116.98,473532.0,115.1121,115.2203,115.0727,115.1121,473532.0
2024-10-15 09:30:00,116.65,117.03,116.62,116.73,194309.0,114.7873,115.1613,114.7578,114.866,194309.0
2024-10-15 09:40:00,116.73,117.47,116.73,117.44,34388.0,114.866,115.5942,114.866,115.5647,34388.0
2024-10-15 09:50:00,117.44,117.46,117.16,117.24,43085.0,115.5647,115.5844,115.2892,115.3679,43085.0
2024-10-15 10:00:00,117.25,117.88,117.25,117.87,87178.0,115.3777,115.9977,115.3777,115.9878,87178.0
2024-10-15 10:10:00,117.88,118.08,117.73,118.08,143866.0,115.9977,116.1945,115.8501,116.1945,143866.0
2024-10-15 10:20:00,118.08,118.12,117.78,117.81,173900.0,116.1945,116.2338,115.8993,115.9288,173900.0
2024-10-15 10:30:00,117.79,117.85,117.3,117.34,171163.0,115.9091,115.9682,115.4269,115.4663,171163.0
2024-10-15 10:40:00,117.31,117.68,117.26,117.68,47442.0,115.4368,115.8009,115.3876,115.8009,47442.0
2024-10-15 10:50:00,117.65,117.98,117.61,117.85,34650.0,115.7714,116.0961,115.732,115.9682,34650.0
2024-10-15 11:00:00,117.84,118.0,117.81,117.91,23926.0,115.9583,116.1158,115.9288,116.0272,23926.0
2024-10-15 11:10:00,117.9,117.94,117.75,117.94,29647.0,116.0174,116.0567,115.8698,116.0567,29647.0
2024-10-15 11:20:00,117.92,118.01,117.9,117.98,32521.0,116.037,116.1256,116.0174,116.0961,32521.0
2024-10-15 11:30:00,117.98,118.12,117.97,118.0,25294.0,116.0961,116.2338,116.0862,116.1158,25294.0
2024-10-15 11:40:00,118.02,118.18,118.01,118.06,40183.0,116.1354,116.2929,116.1256,116.1748,40183.0
2024-10-15 11:50:00,118.07,118.11,117.84,117.86,55196.0,116.1846,116.224,115.9583,115.978,55196.0
2024-10-15 12:00:00,117.86,118.07,117.82,118.07,41603.0,115.978,116.1846,115.9386,116.1846,41603.0
2024-10-15 12:10:00,118.1,118.23,118.09,118.23,28792.0,116.2142,116.3421,116.2043,116.3421,28792.0
2024-10-15 12:20:00,118.23,118.42,118.22,118.41,26799.0,116.3421,116.5291,116.3323,116.5192,26799.0
2024-10-15 12:30:00,118.42,118.52,118.33,118.49,32213.0,116.5291,116.6275,116.4405,116.5979,32213.0
2024-10-15 12:40:00,118.49,118.53,118.33,118.41,63803.0,116.5979,116.6373,116.4405,116.5192,63803.0
2024-10-15 12:50:00,118.41,118.41,118.28,118.3,19639.0,116.5192,116.5192,116.3913,116.411,19639.0
2024-10-15 13:00:00,118.31,118.38,118.1,118.1,40552.0,116.4208,116.4897,116.2142,116.2142,40552.0
2024-10-15 13:10:00,118.06,118.28,117.98,118.23,26777.0,116.1748,116.3913,116.0961,116.3421,26777.0
2024-10-15 13:20:00,118.23,118.28,118.11,118.16,28962.0,116.3421,116.3913,116.224,116.2732,28962.0
2024-10-15 13:30:00,118.15,118.23,118.05,118.13,25847.0,116.2634,116.3421,116.165,116.2437,25847.0
2024-10-15 13:40:00,118.14,118.23,118.07,118.14,20331.0,116.2535,116.3421,116.1846,116.2535,20331.0
2024-10-15 13:50:00,118.12,118.17,117.96,117.98,17738.0,116.2338,116.2831,116.0764,116.0961,17738.0
2024-10-15 14:00:00,117.98,118.1,117.92,117.96,33451.0,116.0961,116.2142,116.037,116.0764,33451.0
2024-10-15 14:10:00,117.98,118.06,117.77,117.83,45386.0,116.0961,116.1748,115.8894,115.9485,45386.0
2024-10-15 14:20:00,117.83,117.96,117.78,117.82,28679.0,115.9485,116.0764,115.8993,115.9386,28679.0
2024-10-15 14:30:00,117.83,117.95,117.8,117.86,22020.0,115.9485,116.0666,115.919,115.978,22020.0
2024-10-15 14:40:00,117.85,117.92,117.81,117.83,30937.0,115.9682,116.037,115.9288,115.9485,30937.0
2024-10-15 14:50:00,117.83,117.94,117.74,117.76,43095.0,115.9485,116.0567,115.8599,115.8796,43095.0
2024-10-15 15:00:00,117.78,117.8,117.57,117.61,71164.0,115.8993,115.919,115.6926,115.732,71164.0
2024-10-15 15:10:00,117.64,117.79,117.63,117.75,28397.0,115.7615,115.9091,115.7517,115.8698,28397.0
2024-10-15 15:20:00,117.74,117.83,117.59,117.59,85834.0,115.8599,115.9485,115.7123,115.7123,85834.0
2024-10-15 15:30:00,117.6,117.6,117.27,117.39,44124.0,115.7222,115.7222,115.3974,115.5155,44124.0
2024-10-15 15:40:00,117.39,117.5,117.29,117.41,49714.0,115.5155,115.6237,115.4171,115.5352,49714.0
2024-10-15 15:50:00,117.42,117.46,117.13,117.14,265623.0,115.545,115.5844,115.2597,115.2695,265623.0
2024-10-16 09:30:00,118.06,118.27,117.85,118.07,77641.0,116.1748,116.3815,115.9682,116.1846,77641.0
2024-10-16 09:40:00,118.09,118.37,117.94,118.27,49998.0,116.2043,116.4799,116.0567,116.3815,49998.0
2024-10-16 09:50:00,118.24,118.44,118.09,118.41,41724.0,116.3519,116.5487,116.2043,116.5192,41724.0
2024-10-16 10:00:00,118.48,118.82,118.44,118.78,42753.0,116.5881,116.9227,116.5487,116.8833,42753.0
2024-10-16 10:10:00,118.78,119.12,118.75,118.93,43997.0,116.8833,117.2179,116.8538,117.0309,43997.0
2024-10-16 10:20:00,118.92,118.93,118.71,118.72,38753.0,117.0211,117.0309,116.8144,116.8243,38753.0
2024-10-16 10:30:00,118.7,119.01,118.68,118.81,38769.0,116.8046,117.1096,116.7849,116.9128,38769.0
2024-10-16 10:40:00,118.78,118.94,118.63,118.85,40820.0,116.8833,117.0408,116.7357,116.9522,40820.0
2024-10-16 10:50:00,118.85,119.0,118.76,118.86,61483.0,116.9522,117.0998,116.8636,116.962,61483.0
2024-10-16 11:00:00,118.85,118.85,118.59,118.74,24223.0,116.9522,116.9522,116.6963,116.8439,24223.0
2024-10-16 11:10:00,118.75,118.88,118.7,118.78,60341.0,116.8538,116.9817,116.8046,116.8833,60341.0
2024-10-16 11:20:00,118.78,118.86,118.71,118.81,23557.0,116.8833,116.962,116.8144,116.9128,23557.0
2024-10-16 11:30:00,118.78,118.9,118.73,118.74,28148.0,116.8833,117.0014,116.8341,116.8439,28148.0
2024-10-16 11:40:00,118.8,118.81,118.61,118.69,32179.0,116.903,116.9128,116.716,116.7947,32179.0
2024-10-16 11:50:00,118.71,118.8,118.68,118.79,42302.0,116.8144,116.903,116.7849,116.8932,42302.0
2024-10-16 12:00:00,118.79,118.86,118.72,118.76,21048.0,116.8932,116.962,116.8243,116.8636,21048.0
2024-10-16 12:10:00,118.77,118.93,118.72,118.91,46012.0,116.8735,117.0309,116.8243,117.0112,46012.0
2024-10-16 12:20:00,118.92,118.93,118.84,118.86,26586.0,117.0211,117.0309,116.9424,116.962,26586.0
2024-10-16 12:30:00,118.84,118.84,118.71,118.83,39655.0,116.9424,116.9424,116.8144,116.9325,39655.0
2024-10-16 12:40:00,118.81,118.85,118.78,118.79,17158.0,116.9128,116.9522,116.8833,116.8932,17158.0
2024-10-16 12:50:00,118.79,118.81,118.67,118.73,52843.0,116.8932,116.9128,116.7751,116.8341,52843.0
2024-10-16 13:00:00,118.75,118.76,118.54,118.54,26910.0,116.8538,116.8636,116.6471,116.6471,26910.0
2024-10-16 13:10:00,118.56,118.67,118.54,118.62,23928.0,116.6668,116.7751,116.6471,116.7259,23928.0
2024-10-16 13:20:00,118.63,118.8,118.63,118.73,25180.0,116.7357,116.903,116.7357,116.8341,25180.0
2024-10-16 13:30:00,118.73,118.85,118.72,118.8,27229.0,116.8341,116.9522,116.8243,116.903,27229.0
2024-10-16 13:40:00,118.81,118.89,118.78,118.84,44370.0,116.9128,116.9916,116.8833,116.9424,44370.0
2024-10-16 13:50:00,118.84,118.89,118.81,118.88,39846.0,116.9424,116.9916,116.9128,116.9817,39846.0
2024-10-16 14:00:00,118.87,118.96,118.84,118.94,21886.0,116.9719,117.0604,116.9424,117.0408,21886.0
2024-10-16 14:10:00,118.97,119.07,118.89,119.02,35913.0,117.0703,117.1687,116.9916,117.1195,35913.0
2024-10-16 14:20:00,119.02,119.05,118.87,118.88,40622.0,117.1195,117.149,116.9719,116.9817,40622.0
2024-10-16 14:30:00,118.88,118.88,118.74,118.75,47690.0,116.9817,116.9817,116.8439,116.8538,47690.0
2024-10-16 14:40:00,118.75,118.84,118.75,118.8,46502.0,116.8538,116.9424,116.8538,116.903,46502.0
2024-10-16 14:50:00,118.8,118.83,118.69,118.75,42659.0,116.903,116.9325,116.7947,116.8538,42659.0
2024-10-16 15:00:00,118.73,118.78,118.68,118.76,35076.0,116.8341,116.8833,116.7849,116.8636,35076.0
2024-10-16 15:10:00,118.76,118.81,118.74,118.78,33491.0,116.8636,116.9128,116.8439,116.8833,33491.0
2024-10-16 15:20:00,118.78,118.83,118.74,118.77,33177.0,116.8833,116.9325,116.8439,116.8735,33177.0
2024-10-16 15:30:00,118.77,118.83,118.74,118.79,82246.0,116.8735,116.9325,116.8439,116.8932,82246.0
2024-10-16 15:40:00,118.79,118.92,118.78,118.81,110145.0,116.8932,117.0211,116.8833,116.9128,110145.0
2024-10-16 15:50:00,118.8,118.86,118.64,118.74,210958.0,116.903,116.962,116.7455,116.8439,210958.0
2024-10-17 09:30:00,118.8,118.8,118.11,118.49,105727.0,116.903,116.903,116.224,116.5979,105727.0
2024-10-17 09:40:00,118.46,118.79,118.41,118.42,42261.0,116.5684,116.8932,116.5192,116.5291,42261.0
2024-10-17 09:50:00,118.45,118.65,118.4,118.61,49126.0,116.5586,116.7554,116.5094,116.716,49126.0
2024-10-17 10:00:00,118.57,118.72,118.3,118.51,25673.0,116.6767,116.8243,116.411,116.6176,25673.0
2024-10-17 10:10:00,118.48,118.54,118.09,118.18,35777.0,116.5881,116.6471,116.2043,116.2929,35777.0
2024-10-17 10:20:00,118.17,118.34,117.9,118.08,33833.0,116.2831,116.4503,116.0174,116.1945,33833.0
2024-10-17 10:30:00,118.07,118.15,117.87,118.12,62119.0,116.1846,116.2634,115.9878,116.2338,62119.0
2024-10-17 10:40:00,118.12,118.22,118.03,118.22,138140.0,116.2338,116.3323,116.1453,116.3323,138140.0
2024-10-17 10:50:00,118.22,118.27,118.03,118.1,18889.0,116.3323,116.3815,116.1453,116.2142,18889.0
2024-10-17 11:00:00,118.11,118.13,117.91,117.99,28967.0,116.224,116.2437,116.0272,116.1059,28967.0
2024-10-17 11:10:00,118.01,118.1,117.87,117.94,31363.0,116.1256,116.2142,115.9878,116.0567,31363.0
2024-10-17 11:20:00,117.95,118.08,117.87,118.07,18987.0,116.0666,116.1945,115.9878,116.1846,18987.0
2024-10-17 11:30:00,118.06,118.13,118.04,118.08,14535.0,116.1748,116.2437,116.1551,116.1945,14535.0
2024-10-17 11:40:00,118.09,118.12,118.02,118.02,25113.0,116.2043,116.2338,116.1354,116.1354,25113.0
2024-10-17 11:50:00,118.0,118.16,118.0,118.16,19714.0,116.1158,116.2732,116.1158,116.2732,19714.0
2024-10-17 12:00:00,118.15,118.19,118.08,118.12,21400.0,116.2634,116.3027,116.1945,116.2338,21400.0
2024-10-17 12:10:00,118.14,118.16,118.06,118.15,27600.0,116.2535,116.2732,116.1748,116.2634,27600.0
2024-10-17 12:20:00,118.15,118.28,118.13,118.26,50071.0,116.2634,116.3913,116.2437,116.3716,50071.0
2024-10-17 12:30:00,118.23,118.38,118.18,118.37,12130.0,116.3421,116.4897,116.2929,116.4799,12130.0
2024-10-17 12:40:00,118.37,118.42,118.34,118.38,31604.0,116.4799,116.5291,116.4503,116.4897,31604.0
2024-10-17 12:50:00,118.37,118.45,118.35,118.42,29498.0,116.4799,116.5586,116.4602,116.5291,29498.0
2024-10-17 13:00:00,118.41,118.42,118.29,118.38,59215.0,116.5192,116.5291,116.4011,116.4897,59215.0
2024-10-17 13:10:00,118.38,118.42,118.25,118.29,22145.0,116.4897,116.5291,116.3618,116.4011,22145.0
2024-10-17 13:20:00,118.3,118.36,118.26,118.36,11149.0,116.411,116.47,116.3716,116.47,11149.0
2024-10-17 13:30:00,118.36,118.42,118.35,118.39,15487.0,116.47,116.5291,116.4602,116.4995,15487.0
2024-10-17 13:40:00,118.39,118.46,118.35,118.44,13793.0,116.4995,116.5684,116.4602,116.5487,13793.0
2024-10-17 13:50:00,118.45,118.5,118.41,118.42,36882.0,116.5586,116.6078,116.5192,116.5291,36882.0
2024-10-17 14:00:00,118.43,118.47,118.24,118.24,36554.0,116.5389,116.5783,116.3519,116.3519,36554.0
2024-10-17 14:10:00,118.23,118.31,118.17,118.2,27250.0,116.3421,116.4208,116.2831,116.3126,27250.0
2024-10-17 14:20:00,118.2,118.32,118.19,118.24,43607.0,116.3126,116.4307,116.3027,116.3519,43607.0
2024-10-17 14:30:00,118.23,118.3,118.21,118.28,117138.0,116.3421,116.411,116.3224,116.3913,117138.0
2024-10-17 14:40:00,118.29,118.41,118.25,118.38,30126.0,116.4011,116.5192,116.3618,116.4897,30126.0
2024-10-17 14:50:00,118.37,118.37,118.3,118.35,29470.0,116.4799,116.4799,116.411,116.4602,29470.0
2024-10-17 15:00:00,118.36,118.49,118.36,118.49,38108.0,116.47,116.5979,116.47,116.5979,38108.0
2024-10-17 15:10:00,118.48,118.54,118.44,118.48,37025.0,116.5881,116.6471,116.5487,116.5881,37025.0
2024-10-17 15:20:00,118.48,118.55,118.46,118.46,42355.0,116.5881,116.657,116.5684,116.5684,42355.0
2024-10-17 15:30:00,118.46,118.5,118.41,118.5,30578.0,116.5684,116.6078,116.5192,116.6078,30578.0
2024-10-17 15:40:00,118.51,118.55,118.45,118.52,28208.0,116.6176,116.657,116.5586,116.6275,28208.0
2024-10-17 15:50:00,118.51,118.57,118.41,118.51,116267.0,116.6176,116.6767,116.5192,116.6176,116267.0
2024-10-18 09:30:00,118.86,118.99,118.44,118.68,198814.0,116.962,117.09,116.5487,116.7849,198814.0
2024-10-18 09:40:00,118.73,118.82,118.51,118.62,66669.0,116.8341,116.9227,116.6176,116.7259,66669.0
2024-10-18 09:50:00,118.61,118.72,118.52,118.6,32744.0,116.716,116.8243,116.6275,116.7062,32744.0
2024-10-18 10:00:00,118.58,118.78,118.53,118.69,34544.0,116.6865,116.8833,116.6373,116.7947,34544.0
2024-10-18 10:10:00,118.69,118.69,118.34,118.55,52069.0,116.7947,116.7947,116.4503,116.657,52069.0
2024-10-18 10:20:00,118.55,118.64,118.43,118.64,38500.0,116.657,116.7455,116.5389,116.7455,38500.0
2024-10-18 10:30:00,118.65,118.73,118.51,118.53,36755.0,116.7554,116.8341,116.6176,116.6373,36755.0
2024-10-18 10:40:00,118.55,118.58,118.37,118.43,18949.0,116.657,116.6865,116.4799,116.5389,18949.0
2024-10-18 10:50:00,118.42,118.47,118.29,118.33,34888.0,116.5291,116.5783,116.4011,116.4405,34888.0
2024-10-18 11:00:00,118.32,118.38,118.22,118.38,19348.0,116.4307,116.4897,116.3323,116.4897,19348.0
2024-10-18 11:10:00,118.38,118.38,118.22,118.25,21654.0,116.4897,116.4897,116.3323,116.3618,21654.0
2024-10-18 11:20:00,118.31,118.31,118.1,118.24,21496.0,116.4208,116.4208,116.2142,116.3519,21496.0
2024-10-18 11:30:00,118.26,118.41,118.25,118.41,40706.0,116.3716,116.5192,116.3618,116.5192,40706.0
2024-10-18 11:40:00,118.41,118.44,118.3,118.32,44841.0,116.5192,116.5487,116.411,116.4307,44841.0
2024-10-18 11:50:00,118.31,118.31,118.21,118.29,32077.0,116.4208,116.4208,116.3224,116.4011,32077.0
2024-10-18 12:00:00,118.3,118.34,118.25,118.28,15654.0,116.411,116.4503,116.3618,116.3913,15654.0
2024-10-18 12:10:00,118.28,118.42,118.13,118.4,34829.0,116.3913,116.5291,116.2437,116.5094,34829.0
2024-10-18 12:20:00,118.42,118.53,118.38,118.49,31974.0,116.5291,116.6373,116.4897,116.5979,31974.0
2024-10-18 12:30:00,118.48,118.51,118.43,118.46,53039.0,116.5881,116.6176,116.5389,116.5684,53039.0
2024-10-18 12:40:00,118.48,118.49,118.36,118.4,20810.0,116.5881,116.5979,116.47,116.5094,20810.0
2024-10-18 12:50:00,118.4,118.47,118.32,118.32,36763.0,116.5094,116.5783,116.4307,116.4307,36763.0
2024-10-18 13:00:00,118.31,118.37,118.26,118.31,23537.0,116.4208,116.4799,116.3716,116.4208,23537.0
2024-10-18 13:10:00,118.3,118.38,118.24,118.26,20764.0,116.411,116.4897,116.3519,116.3716,20764.0
2024-10-18 13:20:00,118.26,118.34,118.25,118.31,16357.0,116.3716,116.4503,116.3618,116.4208,16357.0
2024-10-18 13:30:00,118.31,118.43,118.3,118.43,34859.0,116.4208,116.5389,116.411,116.5389,34859.0
2024-10-18 13:40:00,118.43,118.45,118.34,118.34,20910.0,116.5389,116.5586,116.4503,116.4503,20910.0
2024-10-18 13:50:00,118.36,118.44,118.33,118.39,25804.0,116.47,116.5487,116.4405,116.4995,25804.0
2024-10-18 14:00:00,118.38,118.51,118.27,118.46,51328.0,116.4897,116.6176,116.3815,116.5684,51328.0
2024-10-18 14:10:00,118.46,118.55,118.45,118.55,23297.0,116.5684,116.657,116.5586,116.657,23297.0
2024-10-18 14:20:00,118.54,118.54,118.45,118.45,26078.0,116.6471,116.6471,116.5586,116.5586,26078.0
2024-10-18 14:30:00,118.45,118.48,118.37,118.38,25845.0,116.5586,116.5881,116.4799,116.4897,25845.0
2024-10-18 14:40:00,118.39,118.47,118.38,118.43,20628.0,116.4995,116.5783,116.4897,116.5389,20628.0
2024-10-18 14:50:00,118.43,118.44,118.32,118.32,18827.0,116.5389,116.5487,116.4307,116.4307,18827.0
2024-10-18 15:00:00,118.33,118.33,118.24,118.33,47047.0,116.4405,116.4405,116.3519,116.4405,47047.0
2024-10-18 15:10:00,118.32,118.32,118.18,118.28,32027.0,116.4307,116.4307,116.2929,116.3913,32027.0
2024-10-18 15:20:00,118.26,118.27,118.2,118.26,49831.0,116.3716,116.3815,116.3126,116.3716,49831.0
2024-10-18 15:30:00,118.25,118.25,118.14,118.22,106214.0,116.3618,116.3618,116.2535,116.3323,106214.0
2024-10-18 15:40:00,118.21,118.31,118.2,118.3,121635.0,116.3224,116.4208,116.3126,116.411,121635.0
2024-10-18 15:50:00,118.3,118.32,118.09,118.15,214304.0,116.411,116.4307,116.2043,116.2634,214304.0
2024-10-21 09:30:00,118.05,118.14,117.6,117.7,168894.0,116.165,116.2535,115.7222,115.8206,168894.0
2024-10-21 09:40:00,117.71,117.87,117.5,117.85,72342.0,115.8304,115.9878,115.6237,115.9682,72342.0
2024-10-21 09:50:00,117.89,117.96,117.54,117.55,54543.0,116.0075,116.0764,115.6631,115.673,54543.0
2024-10-21 10:00:00,117.56,117.57,117.28,117.39,52987.0,115.6828,115.6926,115.4073,115.5155,52987.0
2024-10-21 10:10:00,117.37,117.39,117.06,117.14,44102.0,115.4958,115.5155,115.1908,115.2695,44102.0
2024-10-21 10:20:00,117.15,117.21,116.88,116.88,65631.0,115.2793,115.3384,115.0136,115.0136,65631.0
2024-10-21 10:30:00,116.85,116.92,116.78,116.81,42857.0,114.9841,115.053,114.9152,114.9448,42857.0
2024-10-21 10:40:00,116.84,116.87,116.51,116.53,90088.0,114.9743,115.0038,114.6496,114.6692,90088.0
2024-10-21 10:50:00,116.52,116.61,116.48,116.53,36249.0,114.6594,114.748,114.62,114.6692,36249.0
2024-10-21 11:00:00,116.53,116.54,116.16,116.21,80609.0,114.6692,114.6791,114.3051,114.3543,80609.0
2024-10-21 11:10:00,116.21,116.34,116.15,116.26,36542.0,114.3543,114.4823,114.2953,114.4035,36542.0
2024-10-21 11:20:00,116.26,116.28,116.1,116.17,26990.0,114.4035,114.4232,114.2461,114.315,26990.0
2024-10-21 11:30:00,116.16,116.16,116.02,116.12,45070.0,114.3051,114.3051,114.1674,114.2658,45070.0
2024-10-21 11:40:00,116.11,116.31,116.1,116.28,47278.0,114.2559,114.4528,114.2461,114.4232,47278.0
2024-10-21 11:50:00,116.28,116.46,116.28,116.43,32414.0,114.4232,114.6004,114.4232,114.5708,32414.0
2024-10-21 12:00:00,116.45,116.45,116.3,116.39,42330.0,114.5905,114.5905,114.4429,114.5315,42330.0
2024-10-21 12:10:00,116.39,116.43,116.28,116.37,36125.0,114.5315,114.5708,114.4232,114.5118,36125.0
2024-10-21 12:20:00,116.38,116.39,116.27,116.32,45823.0,114.5216,114.5315,114.4134,114.4626,45823.0
2024-10-21 12:30:00,116.32,116.37,116.26,116.33,28666.0,114.4626,114.5118,114.4035,114.4724,28666.0
2024-10-21 12:40:00,116.34,116.38,116.29,116.34,38947.0,114.4823,114.5216,114.4331,114.4823,38947.0
2024-10-21 12:50:00,116.35,116.5,116.33,116.47,50393.0,114.4921,114.6397,114.4724,114.6102,50393.0
2024-10-21 13:00:00,116.47,116.6,116.4,116.59,36286.0,114.6102,114.7381,114.5413,114.7283,36286.0
2024-10-21 13:10:00,116.6,116.65,116.53,116.55,30594.0,114.7381,114.7873,114.6692,114.6889,30594.0
2024-10-21 13:20:00,116.55,116.56,116.47,116.48,17269.0,114.6889,114.6988,114.6102,114.62,17269.0
2024-10-21 13:30:00,116.48,116.51,116.42,116.45,26581.0,114.62,114.6496,114.561,114.5905,26581.0
2024-10-21 13:40:00,116.45,116.49,116.39,116.48,29909.0,114.5905,114.6299,114.5315,114.62,29909.0
2024-10-21 13:50:00,116.48,116.52,116.45,116.5,34511.0,114.62,114.6594,114.5905,114.6397,34511.0
2024-10-21 14:00:00,116.49,116.49,116.3,116.35,29826.0,114.6299,114.6299,114.4429,114.4921,29826.0
2024-10-21 14:10:00,116.36,116.42,116.29,116.42,36124.0,114.502,114.561,114.4331,114.561,36124.0
2024-10-21 14:20:00,116.45,116.45,116.31,116.44,39671.0,114.5905,114.5905,114.4528,114.5807,39671.0
2024-10-21 14:30:00,116.44,116.45,116.33,116.34,34585.0,114.5807,114.5905,114.4724,114.4823,34585.0
2024-10-21 14:40:00,116.33,116.38,116.29,116.37,33744.0,114.4724,114.5216,114.4331,114.5118,33744.0
2024-10-21 14:50:00,116.36,116.37,116.23,116.28,41432.0,114.502,114.5118,114.374,114.4232,41432.0
2024-10-21 15:00:00,116.28,116.38,116.27,116.33,28694.0,114.4232,114.5216,114.4134,114.4724,28694.0
2024-10-21 15:10:00,116.33,116.38,116.28,116.32,31515.0,114.4724,114.5216,114.4232,114.4626,31515.0
2024-10-21 15:20:00,116.31,116.35,116.22,116.23,23405.0,114.4528,114.4921,114.3642,114.374,23405.0
2024-10-21 15:30:00,116.23,116.23,116.13,116.15,24551.0,114.374,114.374,114.2756,114.2953,24551.0
2024-10-21 15:40:00,116.14,116.21,116.12,116.2,45031.0,114.2855,114.3543,114.2658,114.3445,45031.0
2024-10-21 15:50:00,116.19,116.19,116.04,116.1,274353.0,114.3347,114.3347,114.1871,114.2461,274353.0
2024-10-22 09:30:00,115.77,115.95,115.45,115.63,115044.0,113.9214,114.0985,113.6065,113.7836,115044.0
2024-10-22 09:40:00,115.63,115.67,115.4,115.6,51816.0,113.7836,113.823,113.5573,113.7541,51816.0
2024-10-22 09:50:00,115.59,115.65,115.43,115.52,23009.0,113.7442,113.8033,113.5868,113.6754,23009.0
2024-10-22 10:00:00,115.51,115.68,115.3,115.32,35076.0,113.6655,113.8328,113.4589,113.4786,35076.0
2024-10-22 10:10:00,115.32,115.5,115.21,115.23,34405.0,113.4786,113.6557,113.3703,113.39,34405.0
2024-10-22 10:20:00,115.22,115.3,115.16,115.24,38572.0,113.3802,113.4589,113.3211,113.3998,38572.0
2024-10-22 10:30:00,115.22,115.45,115.22,115.43,20570.0,113.3802,113.6065,113.3802,113.5868,20570.0
2024-10-22 10:40:00,115.43,115.59,115.4,115.58,17392.0,113.5868,113.7442,113.5573,113.7344,17392.0
2024-10-22 10:50:00,115.61,115.68,115.52,115.57,21119.0,113.7639,113.8328,113.6754,113.7246,21119.0
2024-10-22 11:00:00,115.55,115.55,115.35,115.43,34567.0,113.7049,113.7049,113.5081,113.5868,34567.0
2024-10-22 11:10:00,115.46,115.59,115.42,115.56,31024.0,113.6163,113.7442,113.577,113.7147,31024.0
2024-10-22 11:20:00,115.55,115.58,115.44,115.54,53096.0,113.7049,113.7344,113.5966,113.695,53096.0
2024-10-22 11:30:00,115.54,115.57,115.47,115.48,32394.0,113.695,113.7246,113.6262,113.636,32394.0
2024-10-22 11:40:00,115.5,115.5,115.36,115.36,16483.0,113.6557,113.6557,113.5179,113.5179,16483.0
2024-10-22 11:50:00,115.37,115.44,115.37,115.43,26941.0,113.5278,113.5966,113.5278,113.5868,26941.0
2024-10-22 12:00:00,115.4,115.46,115.25,115.25,33599.0,113.5573,113.6163,113.4097,113.4097,33599.0
2024-10-22 12:10:00,115.26,115.39,115.26,115.34,48982.0,113.4195,113.5474,113.4195,113.4982,48982.0
2024-10-22 12:20:00,115.33,115.49,115.3,115.48,22497.0,113.4884,113.6458,113.4589,113.636,22497.0
2024-10-22 12:30:00,115.49,115.55,115.47,115.5,39479.0,113.6458,113.7049,113.6262,113.6557,39479.0
2024-10-22 12:40:00,115.51,115.53,115.47,115.47,14649.0,113.6655,113.6852,113.6262,113.6262,14649.0
2024-10-22 12:50:00,115.48,115.5,115.39,115.46,28561.0,113.636,113.6557,113.5474,113.6163,28561.0
2024-10-22 13:00:00,115.45,115.55,115.45,115.46,20834.0,113.6065,113.7049,113.6065,113.6163,20834.0
2024-10-22 13:10:00,115.5,115.54,115.47,115.5,20529.0,113.6557,113.695,113.6262,113.6557,20529.0
2024-10-22 13:20:00,115.51,115.52,115.48,115.51,25731.0,113.6655,113.6754,113.636,113.6655,25731.0
2024-10-22 13:30:00,115.5,115.63,115.49,115.61,18199.0,113.6557,113.7836,113.6458,113.7639,18199.0
2024-10-22 13:40:00,115.6,115.68,115.6,115.61,19912.0,113.7541,113.8328,113.7541,113.7639,19912.0
2024-10-22 13:50:00,115.61,115.66,115.57,115.65,30459.0,113.7639,113.8131,113.7246,113.8033,30459.0
2024-10-22 14:00:00,115.63,115.71,115.58,115.62,40322.0,113.7836,113.8623,113.7344,113.7738,40322.0
2024-10-22 14:10:00,115.62,115.68,115.56,115.67,47044.0,113.7738,113.8328,113.7147,113.823,47044.0
2024-10-22 14:20:00,115.68,115.69,115.63,115.68,27149.0,113.8328,113.8427,113.7836,113.8328,27149.0
2024-10-22 14:30:00,115.67,115.72,115.62,115.63,30964.0,113.823,113.8722,113.7738,113.7836,30964.0
2024-10-22 14:40:00,115.65,115.65,115.56,115.59,22302.0,113.8033,113.8033,113.7147,113.7442,22302.0
2024-10-22 14:50:00,115.61,115.62,115.51,115.53,26106.0,113.7639,113.7738,113.6655,113.6852,26106.0
2024-10-22 15:00:00,115.52,115.59,115.51,115.53,20970.0,113.6754,113.7442,113.6655,113.6852,20970.0
2024-10-22 15:10:00,115.54,115.62,115.52,115.6,29109.0,113.695,113.7738,113.6754,113.7541,29109.0
2024-10-22 15:20:00,115.61,115.63,115.55,115.57,34111.0,113.7639,113.7836,113.7049,113.7246,34111.0
2024-10-22 15:30:00,115.57,115.58,115.5,115.5,42067.0,113.7246,113.7344,113.6557,113.6557,42067.0
2024-10-22 15:40:00,115.5,115.58,115.5,115.55,27511.0,113.6557,113.7344,113.6557,113.7049,27511.0
2024-10-22 15:50:00,115.54,115.54,115.39,115.4,125082.0,113.695,113.695,113.5474,113.5573,125082.0
2024-10-23 09:30:00,114.96,115.31,114.77,115.03,140026.0,113.1243,113.4687,112.9373,113.1932,140026.0
2024-10-23 09:40:00,115.04,115.33,114.89,115.29,67079.0,113.203,113.4884,113.0554,113.449,67079.0
2024-10-23 09:50:00,115.3,115.33,115.07,115.16,29765.0,113.4589,113.4884,113.2326,113.3211,29765.0
2024-10-23 10:00:00,115.16,115.34,115.07,115.29,36829.0,113.3211,113.4982,113.2326,113.449,36829.0
2024-10-23 10:10:00,115.28,115.3,114.81,114.81,44471.0,113.4392,113.4589,112.9767,112.9767,44471.0
2024-10-23 10:20:00,114.8,115.11,114.79,115.07,26645.0,112.9669,113.2719,112.957,113.2326,26645.0
2024-10-23 10:30:00,115.07,115.08,114.87,114.93,31614.0,113.2326,113.2424,113.0357,113.0948,31614.0
2024-10-23 10:40:00,114.94,115.0,114.88,114.94,30952.0,113.1046,113.1637,113.0456,113.1046,30952.0
2024-10-23 10:50:00,114.94,115.04,114.83,114.93,36129.0,113.1046,113.203,112.9964,113.0948,36129.0
2024-10-23 11:00:00,114.92,114.93,114.79,114.8,22485.0,113.0849,113.0948,112.957,112.9669,22485.0
2024-10-23 11:10:00,114.82,114.82,114.58,114.65,30896.0,112.9865,112.9865,112.7504,112.8193,30896.0
2024-10-23 11:20:00,114.65,114.74,114.62,114.65,34367.0,112.8193,112.9078,112.7897,112.8193,34367.0
2024-10-23 11:30:00,114.65,114.77,114.63,114.73,18308.0,112.8193,112.9373,112.7996,112.898,18308.0
2024-10-23 11:40:00,114.76,114.82,114.7,114.8,16592.0,112.9275,112.9865,112.8685,112.9669,16592.0
2024-10-23 11:50:00,114.82,114.92,114.8,114.92,45105.0,112.9865,113.0849,112.9669,113.0849,45105.0
2024-10-23 12:00:00,114.92,115.01,114.73,114.77,21900.0,113.0849,113.1735,112.898,112.9373,21900.0
2024-10-23 12:10:00,114.78,114.81,114.68,114.77,31338.0,112.9472,112.9767,112.8488,112.9373,31338.0
2024-10-23 12:20:00,114.78,114.78,114.67,114.68,38118.0,112.9472,112.9472,112.8389,112.8488,38118.0
2024-10-23 12:30:00,114.66,114.78,114.6,114.69,39460.0,112.8291,112.9472,112.7701,112.8586,39460.0
2024-10-23 12:40:00,114.69,114.74,114.66,114.68,23906.0,112.8586,112.9078,112.8291,112.8488,23906.0
2024-10-23 12:50:00,114.72,114.75,114.59,114.6,19540.0,112.8881,112.9177,112.7602,112.7701,19540.0
2024-10-23 13:00:00,114.61,114.64,114.42,114.48,59981.0,112.7799,112.8094,112.5929,112.652,59981.0
2024-10-23 13:10:00,114.47,114.49,114.37,114.38,26402.0,112.6421,112.6618,112.5437,112.5536,26402.0
2024-10-23 13:20:00,114.39,114.49,114.38,114.46,29330.0,112.5634,112.6618,112.5536,112.6323,29330.0
2024-10-23 13:30:00,114.47,114.47,114.31,114.32,34520.0,112.6421,112.6421,112.4847,112.4945,34520.0
2024-10-23 13:40:00,114.32,114.35,114.24,114.29,61716.0,112.4945,112.524,112.4158,112.465,61716.0
2024-10-23 13:50:00,114.28,114.29,114.18,114.21,15857.0,112.4552,112.465,112.3568,112.3863,15857.0
2024-10-23 14:00:00,114.2,114.2,113.86,113.95,41244.0,112.3764,112.3764,112.0419,112.1304,41244.0
2024-10-23 14:10:00,113.93,113.93,113.76,113.79,50677.0,112.1108,112.1108,111.9435,111.973,50677.0
2024-10-23 14:20:00,113.81,114.1,113.81,114.07,59129.0,111.9927,112.278,111.9927,112.2485,59129.0
2024-10-23 14:30:00,114.07,114.34,114.07,114.33,43210.0,112.2485,112.5142,112.2485,112.5044,43210.0
2024-10-23 14:40:00,114.33,114.4,114.3,114.3,53998.0,112.5044,112.5733,112.4748,112.4748,53998.0
2024-10-23 14:50:00,114.33,114.35,114.26,114.34,23315.0,112.5044,112.524,112.4355,112.5142,23315.0
2024-10-23 15:00:00,114.33,114.43,114.27,114.43,41308.0,112.5044,112.6028,112.4453,112.6028,41308.0
2024-10-23 15:10:00,114.44,114.53,114.43,114.49,43790.0,112.6126,112.7012,112.6028,112.6618,43790.0
2024-10-23 15:20:00,114.48,114.57,114.46,114.54,39295.0,112.652,112.7405,112.6323,112.711,39295.0
2024-10-23 15:30:00,114.53,114.54,114.47,114.51,38695.0,112.7012,112.711,112.6421,112.6815,38695.0
2024-10-23 15:40:00,114.49,114.59,114.49,114.58,154469.0,112.6618,112.7602,112.6618,112.7504,154469.0
2024-10-23 15:50:00,114.59,114.77,114.57,114.69,314198.0,112.7602,112.9373,112.7405,112.8586,314198.0
2024-10-24 09:30:00,115.08,115.16,114.86,115.15,92408.0,113.2424,113.3211,113.0259,113.3113,92408.0
2024-10-24 09:40:00,115.17,115.34,114.83,115.01,108492.0,113.331,113.4982,112.9964,113.1735,108492.0
2024-10-24 09:50:00,115.01,115.34,114.8,115.18,45985.0,113.1735,113.4982,112.9669,113.3408,45985.0
2024-10-24 10:00:00,115.21,115.25,114.89,114.93,63419.0,113.3703,113.4097,113.0554,113.0948,63419.0
2024-10-24 10:10:00,114.93,114.93,114.6,114.88,91882.0,113.0948,113.0948,112.7701,113.0456,91882.0
2024-10-24 10:20:00,114.82,115.1,114.81,114.94,47399.0,112.9865,113.2621,112.9767,113.1046,47399.0
2024-10-24 10:30:00,114.96,115.19,114.91,115.17,15751.0,113.1243,113.3506,113.0751,113.331,15751.0
2024-10-24 10:40:00,115.1,115.21,114.93,114.96,43734.0,113.2621,113.3703,113.0948,113.1243,43734.0
2024-10-24 10:50:00,114.94,115.04,114.83,115.01,36291.0,113.1046,113.203,112.9964,113.1735,36291.0
2024-10-24 11:00:00,115.02,115.06,114.8,114.88,29238.0,113.1834,113.2227,112.9669,113.0456,29238.0
2024-10-24 11:10:00,114.91,114.96,114.86,114.91,25845.0,113.0751,113.1243,113.0259,113.0751,25845.0
2024-10-24 11:20:00,114.91,114.91,114.72,114.73,19030.0,113.0751,113.0751,112.8881,112.898,19030.0
2024-10-24 11:30:00,114.71,114.75,114.62,114.67,256998.0,112.8783,112.9177,112.7897,112.8389,256998.0
2024-10-24 11:40:00,114.67,114.68,114.47,114.49,49791.0,112.8389,112.8488,112.6421,112.6618,49791.0
2024-10-24 11:50:00,114.48,114.63,114.43,114.54,77318.0,112.652,112.7996,112.6028,112.711,77318.0
2024-10-24 12:00:00,114.53,114.55,114.3,114.36,50194.0,112.7012,112.7209,112.4748,112.5339,50194.0
2024-10-24 12:10:00,114.36,114.38,114.27,114.34,25866.0,112.5339,112.5536,112.4453,112.5142,25866.0
2024-10-24 12:20:00,114.36,114.54,114.32,114.53,16159.0,112.5339,112.711,112.4945,112.7012,16159.0
2024-10-24 12:30:00,114.54,114.7,114.54,114.67,74228.0,112.711,112.8685,112.711,112.8389,74228.0
2024-10-24 12:40:00,114.66,114.67,114.57,114.64,88216.0,112.8291,112.8389,112.7405,112.8094,88216.0
2024-10-24 12:50:00,114.63,114.71,114.59,114.65,32170.0,112.7996,112.8783,112.7602,112.8193,32170.0
2024-10-24 13:00:00,114.64,114.71,114.62,114.71,47181.0,112.8094,112.8783,112.7897,112.8783,47181.0
2024-10-24 13:10:00,114.7,114.74,114.58,114.62,22761.0,112.8685,112.9078,112.7504,112.7897,22761.0
2024-10-24 13:20:00,114.62,114.74,114.61,114.7,8726.0,112.7897,112.9078,112.7799,112.8685,8726.0
2024-10-24 13:30:00,114.69,114.85,114.69,114.84,80924.0,112.8586,113.0161,112.8586,113.0062,80924.0
2024-10-24 13:40:00,114.84,114.87,114.71,114.72,35350.0,113.0062,113.0357,112.8783,112.8881,35350.0
2024-10-24 13:50:00,114.72,114.77,114.63,114.63,19713.0,112.8881,112.9373,112.7996,112.7996,19713.0
2024-10-24 14:00:00,114.61,114.66,114.56,114.64,63420.0,112.7799,112.8291,112.7307,112.8094,63420.0
2024-10-24 14:10:00,114.63,114.79,114.62,114.77,24059.0,112.7996,112.957,112.7897,112.9373,24059.0
2024-10-24 14:20:00,114.77,114.79,114.64,114.66,34603.0,112.9373,112.957,112.8094,112.8291,34603.0
2024-10-24 14:30:00,114.67,114.69,114.58,114.65,31406.0,112.8389,112.8586,112.7504,112.8193,31406.0
2024-10-24 14:40:00,114.66,114.76,114.6,114.69,27162.0,112.8291,112.9275,112.7701,112.8586,27162.0
2024-10-24 14:50:00,114.69,114.79,114.69,114.77,34549.0,112.8586,112.957,112.8586,112.9373,34549.0
2024-10-24 15:00:00,114.77,114.8,114.68,114.8,54499.0,112.9373,112.9669,112.8488,112.9669,54499.0
2024-10-24 15:10:00,114.79,114.93,114.79,114.91,38721.0,112.957,113.0948,112.957,113.0751,38721.0
2024-10-24 15:20:00,114.93,115.0,114.89,114.97,35329.0,113.0948,113.1637,113.0554,113.1341,35329.0
2024-10-24 15:30:00,114.97,115.01,114.87,114.87,45906.0,113.1341,113.1735,113.0357,113.0357,45906.0
2024-10-24 15:40:00,114.87,114.99,114.87,114.94,40742.0,113.0357,113.1538,113.0357,113.1046,40742.0
2024-10-24 15:50:00,114.95,115.12,114.95,115.01,215481.0,113.1145,113.2818,113.1145,113.1735,215481.0
2024-10-25 09:30:00,115.82,116.0,115.45,115.51,146746.0,113.9706,114.1477,113.6065,113.6655,146746.0
2024-10-25 09:40:00,115.5,115.71,115.31,115.69,53397.0,113.6557,113.8623,113.4687,113.8427,53397.0
2024-10-25 09:50:00,115.7,115.84,115.46,115.57,358567.0,113.8525,113.9903,113.6163,113.7246,358567.0
2024-10-25 10:00:00,115.59,115.97,115.48,115.88,53311.0,113.7442,114.1182,113.636,114.0296,53311.0
2024-10-25 10:10:00,115.9,115.91,115.65,115.73,42325.0,114.0493,114.0591,113.8033,113.882,42325.0
2024-10-25 10:20:00,115.74,116.04,115.72,115.99,34937.0,113.8919,114.1871,113.8722,114.1379,34937.0
2024-10-25 10:30:00,115.97,116.03,115.78,115.82,32699.0,114.1182,114.1772,113.9312,113.9706,32699.0
2024-10-25 10:40:00,115.82,115.88,115.47,115.58,33447.0,113.9706,114.0296,113.6262,113.7344,33447.0
2024-10-25 10:50:00,115.59,115.69,115.47,115.48,18423.0,113.7442,113.8427,113.6262,113.636,18423.0
2024-10-25 11:00:00,115.49,115.58,115.47,115.51,22820.0,113.6458,113.7344,113.6262,113.6655,22820.0
2024-10-25 11:10:00,115.51,115.54,115.32,115.32,45971.0,113.6655,113.695,113.4786,113.4786,45971.0
2024-10-25 11:20:00,115.31,115.31,115.02,115.06,22181.0,113.4687,113.4687,113.1834,113.2227,22181.0
2024-10-25 11:30:00,115.05,115.14,115.05,115.07,29180.0,113.2129,113.3014,113.2129,113.2326,29180.0
2024-10-25 11:40:00,115.08,115.18,114.94,115.18,36096.0,113.2424,113.3408,113.1046,113.3408,36096.0
2024-10-25 11:50:00,115.16,115.2,115.08,115.17,26978.0,113.3211,113.3605,113.2424,113.331,26978.0
2024-10-25 12:00:00,115.17,115.17,115.07,115.13,27654.0,113.331,113.331,113.2326,113.2916,27654.0
2024-10-25 12:10:00,115.12,115.17,115.07,115.08,14248.0,113.2818,113.331,113.2326,113.2424,14248.0
2024-10-25 12:20:00,115.12,115.23,115.09,115.22,10941.0,113.2818,113.39,113.2522,113.3802,10941.0
2024-10-25 12:30:00,115.22,115.24,115.11,115.15,50738.0,113.3802,113.3998,113.2719,113.3113,50738.0
2024-10-25 12:40:00,115.16,115.21,115.11,115.12,10099.0,113.3211,113.3703,113.2719,113.2818,10099.0
2024-10-25 12:50:00,115.07,115.08,114.98,114.98,15722.0,113.2326,113.2424,113.144,113.144,15722.0
2024-10-25 13:00:00,114.98,115.06,114.95,115.03,7208.0,113.144,113.2227,113.1145,113.1932,7208.0
2024-10-25 13:10:00,115.05,115.05,114.83,114.84,27704.0,113.2129,113.2129,112.9964,113.0062,27704.0
2024-10-25 13:20:00,114.83,114.87,114.71,114.84,20159.0,112.9964,113.0357,112.8783,113.0062,20159.0
2024-10-25 13:30:00,114.8,114.8,114.56,114.69,28231.0,112.9669,112.9669,112.7307,112.8586,28231.0
2024-10-25 13:40:00,114.68,114.69,114.44,114.64,31754.0,112.8488,112.8586,112.6126,112.8094,31754.0
2024-10-25 13:50:00,114.64,114.71,114.47,114.5,35158.0,112.8094,112.8783,112.6421,112.6717,35158.0
2024-10-25 14:00:00,114.51,114.51,114.26,114.36,36003.0,112.6815,112.6815,112.4355,112.5339,36003.0
2024-10-25 14:10:00,114.35,114.45,114.27,114.45,25998.0,112.524,112.6225,112.4453,112.6225,25998.0
2024-10-25 14:20:00,114.45,114.66,114.45,114.61,56703.0,112.6225,112.8291,112.6225,112.7799,56703.0
2024-10-25 14:30:00,114.61,114.74,114.56,114.71,30553.0,112.7799,112.9078,112.7307,112.8783,30553.0
2024-10-25 14:40:00,114.7,114.78,114.66,114.76,62197.0,112.8685,112.9472,112.8291,112.9275,62197.0
2024-10-25 14:50:00,114.76,114.77,114.62,114.69,44698.0,112.9275,112.9373,112.7897,112.8586,44698.0
2024-10-25 15:00:00,114.68,114.74,114.58,114.62,56302.0,112.8488,112.9078,112.7504,112.7897,56302.0
2024-10-25 15:10:00,114.61,114.64,114.45,114.58,84084.0,112.7799,112.8094,112.6225,112.7504,84084.0
2024-10-25 15:20:00,114.57,114.63,114.48,114.56,89695.0,112.7405,112.7996,112.652,112.7307,89695.0
2024-10-25 15:30:00,114.56,114.6,114.44,114.57,57776.0,112.7307,112.7701,112.6126,112.7405,57776.0
2024-10-25 15:40:00,114.55,114.64,114.53,114.57,94082.0,112.7209,112.8094,112.7012,112.7405,94082.0
2024-10-25 15:50:00,114.58,114.6,114.42,114.51,121046.0,112.7504,112.7701,112.5929,112.6815,121046.0
2024-10-28 09:30:00,115.27,115.93,115.26,115.92,70014.0,113.4294,114.0788,113.4195,114.069,70014.0
2024-10-28 09:40:00,115.92,116.28,115.92,116.22,62413.0,114.069,114.4232,114.069,114.3642,62413.0
2024-10-28 09:50:00,116.21,116.26,115.92,115.92,23406.0,114.3543,114.4035,114.069,114.069,23406.0
2024-10-28 10:00:00,116.03,116.03,115.7,115.93,87643.0,114.1772,114.1772,113.8525,114.0788,87643.0
2024-10-28 10:10:00,115.92,116.03,115.89,115.96,37408.0,114.069,114.1772,114.0395,114.1083,37408.0
2024-10-28 10:20:00,115.92,116.16,115.79,116.13,32145.0,114.069,114.3051,113.9411,114.2756,32145.0
2024-10-28 10:30:00,116.12,116.16,115.99,116.02,40851.0,114.2658,114.3051,114.1379,114.1674,40851.0
2024-10-28 10:40:00,116.08,116.27,116.02,116.26,35212.0,114.2264,114.4134,114.1674,114.4035,35212.0
2024-10-28 10:50:00,116.27,116.41,116.25,116.33,32731.0,114.4134,114.5512,114.3937,114.4724,32731.0
2024-10-28 11:00:00,116.37,116.43,116.27,116.38,32742.0,114.5118,114.5708,114.4134,114.5216,32742.0
2024-10-28 11:10:00,116.41,116.55,116.4,116.41,31867.0,114.5512,114.6889,114.5413,114.5512,31867.0
2024-10-28 11:20:00,116.43,116.45,116.29,116.32,18511.0,114.5708,114.5905,114.4331,114.4626,18511.0
2024-10-28 11:30:00,116.32,116.39,116.11,116.15,39405.0,114.4626,114.5315,114.2559,114.2953,39405.0
2024-10-28 11:40:00,116.13,116.19,116.08,116.19,18041.0,114.2756,114.3347,114.2264,114.3347,18041.0
2024-10-28 11:50:00,116.19,116.22,116.03,116.03,20035.0,114.3347,114.3642,114.1772,114.1772,20035.0
2024-10-28 12:00:00,116.0,116.09,115.94,116.07,8945.0,114.1477,114.2363,114.0887,114.2166,8945.0
2024-10-28 12:10:00,116.1,116.3,116.09,116.29,29593.0,114.2461,114.4429,114.2363,114.4331,29593.0
2024-10-28 12:20:00,116.28,116.37,116.25,116.35,58636.0,114.4232,114.5118,114.3937,114.4921,58636.0
2024-10-28 12:30:00,116.35,116.35,116.22,116.25,18048.0,114.4921,114.4921,114.3642,114.3937,18048.0
2024-10-28 12:40:00,116.23,116.32,116.18,116.2,37948.0,114.374,114.4626,114.3248,114.3445,37948.0
2024-10-28 12:50:00,116.23,116.31,116.22,116.25,17304.0,114.374,114.4528,114.3642,114.3937,17304.0
2024-10-28 13:00:00,116.25,116.29,116.16,116.29,29876.0,114.3937,114.4331,114.3051,114.4331,29876.0
2024-10-28 13:10:00,116.28,116.28,116.18,116.27,12784.0,114.4232,114.4232,114.3248,114.4134,12784.0
2024-10-28 13:20:00,116.27,116.36,116.25,116.32,19150.0,114.4134,114.502,114.3937,114.4626,19150.0
2024-10-28 13:30:00,116.31,116.42,116.3,116.35,18833.0,114.4528,114.561,114.4429,114.4921,18833.0
2024-10-28 13:40:00,116.36,116.38,116.31,116.32,13000.0,114.502,114.5216,114.4528,114.4626,13000.0
2024-10-28 13:50:00,116.32,116.36,116.29,116.32,20642.0,114.4626,114.502,114.4331,114.4626,20642.0
2024-10-28 14:00:00,116.33,116.33,116.18,116.25,18532.0,114.4724,114.4724,114.3248,114.3937,18532.0
2024-10-28 14:10:00,116.24,116.26,116.21,116.24,13444.0,114.3839,114.4035,114.3543,114.3839,13444.0
2024-10-28 14:20:00,116.25,116.26,116.14,116.16,34325.0,114.3937,114.4035,114.2855,114.3051,34325.0
2024-10-28 14:30:00,116.15,116.21,116.12,116.21,38216.0,114.2953,114.3543,114.2658,114.3543,38216.0
2024-10-28 14:40:00,116.21,116.25,116.19,116.25,37356.0,114.3543,114.3937,114.3347,114.3937,37356.0
2024-10-28 14:50:00,116.27,116.36,116.26,116.28,22910.0,114.4134,114.502,114.4035,114.4232,22910.0
2024-10-28 15:00:00,116.23,116.3,116.19,116.21,29356.0,114.374,114.4429,114.3347,114.3543,29356.0
2024-10-28 15:10:00,116.22,116.25,116.18,116.19,28484.0,114.3642,114.3937,114.3248,114.3347,28484.0
2024-10-28 15:20:00,116.21,116.39,116.2,116.33,29128.0,114.3543,114.5315,114.3445,114.4724,29128.0
2024-10-28 15:30:00,116.34,116.43,116.32,116.39,41826.0,114.4823,114.5708,114.4626,114.5315,41826.0
2024-10-28 15:40:00,116.4,116.45,116.39,116.41,30936.0,114.5413,114.5905,114.5315,114.5512,30936.0
2024-10-28 15:50:00,116.4,116.42,116.19,116.22,115802.0,114.5413,114.561,114.3347,114.3642,115802.0
2024-10-29 09:30:00,115.07,115.47,114.8,115.02,129477.0,113.2326,113.6262,112.9669,113.1834,129477.0
2024-10-29 09:40:00,115.02,115.21,114.87,115.2,66284.0,113.1834,113.3703,113.0357,113.3605,66284.0
2024-10-29 09:50:00,115.19,115.44,115.19,115.34,40989.0,113.3506,113.5966,113.3506,113.4982,40989.0
2024-10-29 10:00:00,115.32,115.59,115.16,115.37,54331.0,113.4786,113.7442,113.3211,113.5278,54331.0
2024-10-29 10:10:00,115.39,115.48,115.26,115.35,45404.0,113.5474,113.636,113.4195,113.5081,45404.0
2024-10-29 10:20:00,115.31,115.67,115.23,115.38,47546.0,113.4687,113.823,113.39,113.5376,47546.0
2024-10-29 10:30:00,115.39,115.62,115.31,115.61,34840.0,113.5474,113.7738,113.4687,113.7639,34840.0
2024-10-29 10:40:00,115.6,115.73,115.34,115.44,22393.0,113.7541,113.882,113.4982,113.5966,22393.0
2024-10-29 10:50:00,115.44,115.59,115.39,115.47,21620.0,113.5966,113.7442,113.5474,113.6262,21620.0
2024-10-29 11:00:00,115.49,115.52,115.28,115.28,27477.0,113.6458,113.6754,113.4392,113.4392,27477.0
2024-10-29 11:10:00,115.26,115.52,115.23,115.45,40803.0,113.4195,113.6754,113.39,113.6065,40803.0
2024-10-29 11:20:00,115.42,115.56,115.39,115.5,19386.0,113.577,113.7147,113.5474,113.6557,19386.0
2024-10-29 11:30:00,115.52,115.68,115.51,115.68,20405.0,113.6754,113.8328,113.6655,113.8328,20405.0
2024-10-29 11:40:00,115.68,115.72,115.64,115.66,21302.0,113.8328,113.8722,113.7935,113.8131,21302.0
2024-10-29 11:50:00,115.68,115.69,115.51,115.57,14331.0,113.8328,113.8427,113.6655,113.7246,14331.0
2024-10-29 12:00:00,115.56,115.64,115.47,115.5,45380.0,113.7147,113.7935,113.6262,113.6557,45380.0
2024-10-29 12:10:00,115.51,115.53,115.4,115.48,46234.0,113.6655,113.6852,113.5573,113.636,46234.0
2024-10-29 12:20:00,115.48,115.48,115.37,115.39,13963.0,113.636,113.636,113.5278,113.5474,13963.0
2024-10-29 12:30:00,115.37,115.4,115.3,115.31,20662.0,113.5278,113.5573,113.4589,113.4687,20662.0
2024-10-29 12:40:00,115.33,115.43,115.28,115.37,26363.0,113.4884,113.5868,113.4392,113.5278,26363.0
2024-10-29 12:50:00,115.36,115.51,115.36,115.43,34015.0,113.5179,113.6655,113.5179,113.5868,34015.0
2024-10-29 13:00:00,115.43,115.6,115.37,115.37,43641.0,113.5868,113.7541,113.5278,113.5278,43641.0
2024-10-29 13:10:00,115.37,115.59,115.34,115.57,15695.0,113.5278,113.7442,113.4982,113.7246,15695.0
2024-10-29 13:20:00,115.59,115.65,115.53,115.64,35505.0,113.7442,113.8033,113.6852,113.7935,35505.0
2024-10-29 13:30:00,115.65,115.68,115.44,115.45,23886.0,113.8033,113.8328,113.5966,113.6065,23886.0
2024-10-29 13:40:00,115.45,115.49,115.36,115.45,17864.0,113.6065,113.6458,113.5179,113.6065,17864.0
2024-10-29 13:50:00,115.46,115.61,115.44,115.58,20417.0,113.6163,113.7639,113.5966,113.7344,20417.0
2024-10-29 14:00:00,115.56,115.62,115.53,115.62,14741.0,113.7147,113.7738,113.6852,113.7738,14741.0
2024-10-29 14:10:00,115.61,115.63,115.49,115.52,19163.0,113.7639,113.7836,113.6458,113.6754,19163.0
2024-10-29 14:20:00,115.53,115.6,115.52,115.54,259552.0,113.6852,113.7541,113.6754,113.695,259552.0
2024-10-29 14:30:00,115.52,115.7,115.51,115.66,23098.0,113.6754,113.8525,113.6655,113.8131,23098.0
2024-10-29 14:40:00,115.65,115.7,115.63,115.67,28163.0,113.8033,113.8525,113.7836,113.823,28163.0
2024-10-29 14:50:00,115.68,115.7,115.62,115.69,17077.0,113.8328,113.8525,113.7738,113.8427,17077.0
2024-10-29 15:00:00,115.69,115.75,115.65,115.74,32212.0,113.8427,113.9017,113.8033,113.8919,32212.0
2024-10-29 15:10:00,115.75,115.76,115.57,115.6,29016.0,113.9017,113.9115,113.7246,113.7541,29016.0
2024-10-29 15:20:00,115.61,115.65,115.54,115.64,44906.0,113.7639,113.8033,113.695,113.7935,44906.0
2024-10-29 15:30:00,115.64,115.65,115.5,115.61,29838.0,113.7935,113.8033,113.6557,113.7639,29838.0
2024-10-29 15:40:00,115.62,115.62,115.52,115.59,25719.0,113.7738,113.7738,113.6754,113.7442,25719.0
2024-10-29 15:50:00,115.57,115.72,115.52,115.7,394364.0,113.7246,113.8722,113.6754,113.8525,394364.0
2024-10-30 09:30:00,115.4,116.11,115.4,116.08,80398.0,113.5573,114.2559,113.5573,114.2264,80398.0
2024-10-30 09:40:00,116.08,116.42,115.91,116.39,72256.0,114.2264,114.561,114.0591,114.5315,72256.0
2024-10-30 09:50:00,116.39,116.98,116.37,116.96,47927.0,114.5315,115.1121,114.5118,115.0924,47927.0
2024-10-30 10:00:00,116.97,117.14,116.89,117.14,53220.0,115.1022,115.2695,115.0235,115.2695,53220.0
2024-10-30 10:10:00,117.13,117.39,117.08,117.3,61036.0,115.2597,115.5155,115.2105,115.4269,61036.0
2024-10-30 10:20:00,117.32,117.32,116.98,117.03,55059.0,115.4466,115.4466,115.1121,115.1613,55059.0
2024-10-30 10:30:00,117.03,117.05,116.85,116.91,47862.0,115.1613,115.1809,114.9841,115.0432,47862.0
2024-10-30 10:40:00,116.9,116.98,116.72,116.85,118390.0,115.0333,115.1121,114.8562,114.9841,118390.0
2024-10-30 10:50:00,116.85,116.92,116.68,116.7,106033.0,114.9841,115.053,114.8168,114.8365,106033.0
2024-10-30 11:00:00,116.69,116.74,116.57,116.73,75634.0,114.8267,114.8759,114.7086,114.866,75634.0
2024-10-30 11:10:00,116.7,116.72,116.49,116.64,32265.0,114.8365,114.8562,114.6299,114.7775,32265.0
2024-10-30 11:20:00,116.64,116.64,116.46,116.55,31087.0,114.7775,114.7775,114.6004,114.6889,31087.0
2024-10-30 11:30:00,116.55,116.76,116.55,116.73,225755.0,114.6889,114.8956,114.6889,114.866,225755.0
2024-10-30 11:40:00,116.74,116.79,116.64,116.68,66119.0,114.8759,114.9251,114.7775,114.8168,66119.0
2024-10-30 11:50:00,116.67,116.8,116.59,116.61,32464.0,114.807,114.9349,114.7283,114.748,32464.0
2024-10-30 12:00:00,116.59,116.59,116.49,116.53,21029.0,114.7283,114.7283,114.6299,114.6692,21029.0
2024-10-30 12:10:00,116.51,116.53,116.46,116.48,33598.0,114.6496,114.6692,114.6004,114.62,33598.0
2024-10-30 12:20:00,116.47,116.53,116.38,116.41,16837.0,114.6102,114.6692,114.5216,114.5512,16837.0
2024-10-30 12:30:00,116.41,116.55,116.35,116.53,25609.0,114.5512,114.6889,114.4921,114.6692,25609.0
2024-10-30 12:40:00,116.53,116.54,116.42,116.47,32406.0,114.6692,114.6791,114.561,114.6102,32406.0
2024-10-30 12:50:00,116.46,116.47,116.36,116.38,48968.0,114.6004,114.6102,114.502,114.5216,48968.0
2024-10-30 13:00:00,116.39,116.54,116.38,116.54,30060.0,114.5315,114.6791,114.5216,114.6791,30060.0
2024-10-30 13:10:00,116.53,116.63,116.52,116.56,26667.0,114.6692,114.7676,114.6594,114.6988,26667.0
2024-10-30 13:20:00,116.58,116.58,116.42,116.48,40923.0,114.7184,114.7184,114.561,114.62,40923.0
2024-10-30 13:30:00,116.48,116.48,116.27,116.3,54190.0,114.62,114.62,114.4134,114.4429,54190.0
2024-10-30 13:40:00,116.3,116.36,116.27,116.32,27113.0,114.4429,114.502,114.4134,114.4626,27113.0
2024-10-30 13:50:00,116.32,116.37,116.24,116.35,29210.0,114.4626,114.5118,114.3839,114.4921,29210.0
2024-10-30 14:00:00,116.36,116.6,116.36,116.49,49462.0,114.502,114.7381,114.502,114.6299,49462.0
2024-10-30 14:10:00,116.49,116.54,116.45,116.47,35237.0,114.6299,114.6791,114.5905,114.6102,35237.0
2024-10-30 14:20:00,116.47,116.5,116.4,116.41,45290.0,114.6102,114.6397,114.5413,114.5512,45290.0
2024-10-30 14:30:00,116.41,116.43,116.28,116.29,52218.0,114.5512,114.5708,114.4232,114.4331,52218.0
2024-10-30 14:40:00,116.3,116.31,116.24,116.26,18544.0,114.4429,114.4528,114.3839,114.4035,18544.0
2024-10-30 14:50:00,116.27,116.37,116.26,116.31,19908.0,114.4134,114.5118,114.4035,114.4528,19908.0
2024-10-30 15:00:00,116.3,116.3,116.12,116.18,38185.0,114.4429,114.4429,114.2658,114.3248,38185.0
2024-10-30 15:10:00,116.17,116.25,116.05,116.13,30803.0,114.315,114.3937,114.1969,114.2756,30803.0
2024-10-30 15:20:00,116.12,116.19,116.11,116.14,35396.0,114.2658,114.3347,114.2559,114.2855,35396.0
2024-10-30 15:30:00,116.14,116.14,115.97,116.07,46648.0,114.2855,114.2855,114.1182,114.2166,46648.0
2024-10-30 15:40:00,116.07,116.12,115.97,115.98,44011.0,114.2166,114.2658,114.1182,114.128,44011.0
2024-10-30 15:50:00,115.98,116.0,115.74,115.77,143830.0,114.128,114.1477,113.8919,113.9214,143830.0
2024-10-31 09:30:00,115.59,115.99,115.49,115.9,177503.0,113.7442,114.1379,113.6458,114.0493,177503.0
2024-10-31 09:40:00,115.87,115.97,115.37,115.41,70937.0,114.0198,114.1182,113.5278,113.5671,70937.0
2024-10-31 09:50:00,115.42,115.58,115.2,115.57,95791.0,113.577,113.7344,113.3605,113.7246,95791.0
2024-10-31 10:00:00,115.51,115.59,115.07,115.28,65640.0,113.6655,113.7442,113.2326,113.4392,65640.0
2024-10-31 10:10:00,115.27,115.59,115.17,115.53,75105.0,113.4294,113.7442,113.331,113.6852,75105.0
2024-10-31 10:20:00,115.54,115.62,115.21,115.27,89062.0,113.695,113.7738,113.3703,113.4294,89062.0
2024-10-31 10:30:00,115.24,115.4,115.14,115.14,36444.0,113.3998,113.5573,113.3014,113.3014,36444.0
2024-10-31 10:40:00,115.12,115.13,114.8,114.84,37926.0,113.2818,113.2916,112.9669,113.0062,37926.0
2024-10-31 10:50:00,114.83,114.86,114.63,114.66,57084.0,112.9964,113.0259,112.7996,112.8291,57084.0
2024-10-31 11:00:00,114.62,114.7,114.42,114.6,90129.0,112.7897,112.8685,112.5929,112.7701,90129.0
2024-10-31 11:10:00,114.59,114.71,114.53,114.64,64163.0,112.7602,112.8783,112.7012,112.8094,64163.0
2024-10-31 11:20:00,114.62,114.91,114.62,114.73,28780.0,112.7897,113.0751,112.7897,112.898,28780.0
2024-10-31 11:30:00,114.81,114.86,114.69,114.81,24381.0,112.9767,113.0259,112.8586,112.9767,24381.0
2024-10-31 11:40:00,114.8,114.97,114.75,114.86,31442.0,112.9669,113.1341,112.9177,113.0259,31442.0
2024-10-31 11:50:00,114.87,114.92,114.77,114.91,55272.0,113.0357,113.0849,112.9373,113.0751,55272.0
2024-10-31 12:00:00,114.91,115.01,114.85,114.94,33358.0,113.0751,113.1735,113.0161,113.1046,33358.0
2024-10-31 12:10:00,114.93,115.1,114.93,115.04,23984.0,113.0948,113.2621,113.0948,113.203,23984.0
2024-10-31 12:20:00,115.04,115.21,115.0,115.08,40197.0,113.203,113.3703,113.1637,113.2424,40197.0
2024-10-31 12:30:00,115.07,115.1,114.87,114.91,25123.0,113.2326,113.2621,113.0357,113.0751,25123.0
2024-10-31 12:40:00,114.92,114.98,114.85,114.88,24668.0,113.0849,113.144,113.0161,113.0456,24668.0
2024-10-31 12:50:00,114.89,114.91,114.79,114.89,65016.0,113.0554,113.0751,112.957,113.0554,65016.0
2024-10-31 13:00:00,114.89,115.16,114.88,115.16,21039.0,113.0554,113.3211,113.0456,113.3211,21039.0
2024-10-31 13:10:00,115.16,115.18,115.06,115.09,29185.0,113.3211,113.3408,113.2227,113.2522,29185.0
2024-10-31 13:20:00,115.11,115.21,115.07,115.1,34223.0,113.2719,113.3703,113.2326,113.2621,34223.0
2024-10-31 13:30:00,115.08,115.1,114.89,114.89,46265.0,113.2424,113.2621,113.0554,113.0554,46265.0
2024-10-31 13:40:00,114.91,114.94,114.8,114.93,20596.0,113.0751,113.1046,112.9669,113.0948,20596.0
2024-10-31 13:50:00,114.93,114.95,114.84,114.88,24032.0,113.0948,113.1145,113.0062,113.0456,24032.0
2024-10-31 14:00:00,114.87,114.89,114.76,114.8,61924.0,113.0357,113.0554,112.9275,112.9669,61924.0
2024-10-31 14:10:00,114.8,114.92,114.78,114.8,25133.0,112.9669,113.0849,112.9472,112.9669,25133.0
2024-10-31 14:20:00,114.81,114.85,114.71,114.73,32165.0,112.9767,113.0161,112.8783,112.898,32165.0
2024-10-31 14:30:00,114.73,114.82,114.56,114.68,90278.0,112.898,112.9865,112.7307,112.8488,90278.0
2024-10-31 14:40:00,114.68,114.73,114.58,114.61,26855.0,112.8488,112.898,112.7504,112.7799,26855.0
2024-10-31 14:50:00,114.65,114.78,114.58,114.73,40907.0,112.8193,112.9472,112.7504,112.898,40907.0
2024-10-31 15:00:00,114.73,114.77,114.66,114.73,49495.0,112.898,112.9373,112.8291,112.898,49495.0
2024-10-31 15:10:00,114.73,114.73,114.58,114.64,32501.0,112.898,112.898,112.7504,112.8094,32501.0
2024-10-31 15:20:00,114.64,114.72,114.55,114.61,42071.0,112.8094,112.8881,112.7209,112.7799,42071.0
2024-10-31 15:30:00,114.6,114.61,114.46,114.47,49930.0,112.7701,112.7799,112.6323,112.6421,49930.0
2024-10-31 15:40:00,114.45,114.54,114.41,114.53,63834.0,112.6225,112.711,112.5831,112.7012,63834.0
2024-10-31 15:50:00,114.53,114.54,113.9,113.91,377938.0,112.7012,112.711,112.0812,112.0911,377938.0
2024-11-01 09:30:00,114.75,115.2,114.51,115.2,106975.0,112.9177,113.3605,112.6815,113.3605,106975.0
2024-11-01 09:40:00,115.16,115.25,114.87,115.2,48183.0,113.3211,113.4097,113.0357,113.3605,48183.0
2024-11-01 09:50:00,115.19,115.23,115.04,115.14,125313.0,113.3506,113.39,113.203,113.3014,125313.0
2024-11-01 10:00:00,115.16,115.37,114.73,115.11,86454.0,113.3211,113.5278,112.898,113.2719,86454.0
2024-11-01 10:10:00,115.08,115.35,115.05,115.35,48366.0,113.2424,113.5081,113.2129,113.5081,48366.0
2024-11-01 10:20:00,115.32,115.41,115.28,115.39,23007.0,113.4786,113.5671,113.4392,113.5474,23007.0
2024-11-01 10:30:00,115.4,115.41,114.98,115.06,74447.0,113.5573,113.5671,113.144,113.2227,74447.0
2024-11-01 10:40:00,115.07,115.07,114.75,114.93,56136.0,113.2326,113.2326,112.9177,113.0948,56136.0
2024-11-01 10:50:00,114.9,114.9,114.55,114.82,57024.0,113.0653,113.0653,112.7209,112.9865,57024.0
2024-11-01 11:00:00,114.84,114.9,114.67,114.67,49024.0,113.0062,113.0653,112.8389,112.8389,49024.0
2024-11-01 11:10:00,114.67,115.01,114.63,115.01,30120.0,112.8389,113.1735,112.7996,113.1735,30120.0
2024-11-01 11:20:00,115.0,115.12,114.94,115.12,42479.0,113.1637,113.2818,113.1046,113.2818,42479.0
2024-11-01 11:30:00,115.11,115.11,114.93,115.0,54192.0,113.2719,113.2719,113.0948,113.1637,54192.0
2024-11-01 11:40:00,114.97,115.05,114.88,114.88,237099.0,113.1341,113.2129,113.0456,113.0456,237099.0
2024-11-01 11:50:00,114.83,114.97,114.76,114.79,40604.0,112.9964,113.1341,112.9275,112.957,40604.0
2024-11-01 12:00:00,114.82,114.98,114.82,114.97,36453.0,112.9865,113.144,112.9865,113.1341,36453.0
2024-11-01 12:10:00,114.97,114.97,114.8,114.87,74588.0,113.1341,113.1341,112.9669,113.0357,74588.0
2024-11-01 12:20:00,114.87,114.87,114.72,114.74,262767.0,113.0357,113.0357,112.8881,112.9078,262767.0
2024-11-01 12:30:00,114.75,114.82,114.66,114.71,29599.0,112.9177,112.9865,112.8291,112.8783,29599.0
2024-11-01 12:40:00,114.7,114.7,114.38,114.43,44957.0,112.8685,112.8685,112.5536,112.6028,44957.0
2024-11-01 12:50:00,114.42,114.48,114.35,114.38,42598.0,112.5929,112.652,112.524,112.5536,42598.0
2024-11-01 13:00:00,114.39,114.44,114.27,114.37,87140.0,112.5634,112.6126,112.4453,112.5437,87140.0
2024-11-01 13:10:00,114.36,114.47,114.31,114.46,60787.0,112.5339,112.6421,112.4847,112.6323,60787.0
2024-11-01 13:20:00,114.47,114.62,114.47,114.56,24677.0,112.6421,112.7897,112.6421,112.7307,24677.0
2024-11-01 13:30:00,114.55,114.56,114.19,114.21,64529.0,112.7209,112.7307,112.3666,112.3863,64529.0
2024-11-01 13:40:00,114.17,114.21,114.11,114.17,22745.0,112.3469,112.3863,112.2879,112.3469,22745.0
2024-11-01 13:50:00,114.16,114.28,114.15,114.15,61675.0,112.3371,112.4552,112.3272,112.3272,61675.0
2024-11-01 14:00:00,114.16,114.26,114.08,114.12,50784.0,112.3371,112.4355,112.2584,112.2977,50784.0
2024-11-01 14:10:00,114.12,114.2,114.07,114.16,80888.0,112.2977,112.3764,112.2485,112.3371,80888.0
2024-11-01 14:20:00,114.15,114.35,114.11,114.32,24291.0,112.3272,112.524,112.2879,112.4945,24291.0
2024-11-01 14:30:00,114.28,114.4,114.23,114.36,45863.0,112.4552,112.5733,112.406,112.5339,45863.0
2024-11-01 14:40:00,114.35,114.44,114.31,114.36,47727.0,112.524,112.6126,112.4847,112.5339,47727.0
2024-11-01 14:50:00,114.37,114.46,114.35,114.44,37675.0,112.5437,112.6323,112.524,112.6126,37675.0
2024-11-01 15:00:00,114.43,114.48,114.29,114.45,51848.0,112.6028,112.652,112.465,112.6225,51848.0
2024-11-01 15:10:00,114.45,114.49,114.39,114.41,50656.0,112.6225,112.6618,112.5634,112.5831,50656.0
2024-11-01 15:20:00,114.41,114.44,114.23,114.28,64983.0,112.5831,112.6126,112.406,112.4552,64983.0
2024-11-01 15:30:00,114.27,114.32,114.16,114.25,63274.0,112.4453,112.4945,112.3371,112.4256,63274.0
2024-11-01 15:40:00,114.23,114.35,114.22,114.28,54321.0,112.406,112.524,112.3961,112.4552,54321.0
2024-11-01 15:50:00,114.27,114.42,114.17,114.35,120386.0,112.4453,112.5929,112.3469,112.524,120386.0
2024-11-04 09:30:00,114.14,114.41,113.97,114.41,107806.0,112.3174,112.5831,112.1501,112.5831,107806.0
2024-11-04 09:40:00,114.39,114.82,114.37,114.66,92871.0,112.5634,112.9865,112.5437,112.8291,92871.0
2024-11-04 09:50:00,114.66,114.77,114.47,114.73,58924.0,112.8291,112.9373,112.6421,112.898,58924.0
2024-11-04 10:00:00,114.72,115.14,114.68,115.08,101983.0,112.8881,113.3014,112.8488,113.2424,101983.0
2024-11-04 10:10:00,115.08,115.32,115.04,115.27,62712.0,113.2424,113.4786,113.203,113.4294,62712.0
2024-11-04 10:20:00,115.27,115.46,115.22,115.41,61513.0,113.4294,113.6163,113.3802,113.5671,61513.0
2024-11-04 10:30:00,115.43,115.75,115.33,115.62,78645.0,113.5868,113.9017,113.4884,113.7738,78645.0
2024-11-04 10:40:00,115.62,115.66,115.36,115.54,54679.0,113.7738,113.8131,113.5179,113.695,54679.0
2024-11-04 10:50:00,115.52,115.61,115.41,115.48,46138.0,113.6754,113.7639,113.5671,113.636,46138.0
2024-11-04 11:00:00,115.49,115.6,115.39,115.57,102145.0,113.6458,113.7541,113.5474,113.7246,102145.0
2024-11-04 11:10:00,115.6,115.69,115.55,115.55,30451.0,113.7541,113.8427,113.7049,113.7049,30451.0
2024-11-04 11:20:00,115.56,115.66,115.42,115.45,60249.0,113.7147,113.8131,113.577,113.6065,60249.0
2024-11-04 11:30:00,115.42,115.43,115.19,115.23,29736.0,113.577,113.5868,113.3506,113.39,29736.0
2024-11-04 11:40:00,115.2,115.29,115.06,115.06,31463.0,113.3605,113.449,113.2227,113.2227,31463.0
2024-11-04 11:50:00,115.03,115.11,114.93,115.0,46935.0,113.1932,113.2719,113.0948,113.1637,46935.0
2024-11-04 12:00:00,115.01,115.04,114.89,114.91,51368.0,113.1735,113.203,113.0554,113.0751,51368.0
2024-11-04 12:10:00,114.91,115.2,114.91,115.17,30784.0,113.0751,113.3605,113.0751,113.331,30784.0
2024-11-04 12:20:00,115.19,115.46,115.18,115.43,19872.0,113.3506,113.6163,113.3408,113.5868,19872.0
2024-11-04 12:30:00,115.44,115.51,115.39,115.46,29629.0,113.5966,113.6655,113.5474,113.6163,29629.0
2024-11-04 12:40:00,115.44,115.51,115.42,115.51,17899.0,113.5966,113.6655,113.577,113.6655,17899.0
2024-11-04 12:50:00,115.51,115.52,115.41,115.41,20201.0,113.6655,113.6754,113.5671,113.5671,20201.0
2024-11-04 13:00:00,115.4,115.42,115.08,115.14,25437.0,113.5573,113.577,113.2424,113.3014,25437.0
2024-11-04 13:10:00,115.14,115.3,115.13,115.25,46540.0,113.3014,113.4589,113.2916,113.4097,46540.0
2024-11-04 13:20:00,115.21,115.34,115.19,115.28,72585.0,113.3703,113.4982,113.3506,113.4392,72585.0
2024-11-04 13:30:00,115.25,115.38,115.22,115.34,32065.0,113.4097,113.5376,113.3802,113.4982,32065.0
2024-11-04 13:40:00,115.35,115.44,115.33,115.37,21091.0,113.5081,113.5966,113.4884,113.5278,21091.0
2024-11-04 13:50:00,115.38,115.39,115.25,115.27,43607.0,113.5376,113.5474,113.4097,113.4294,43607.0
2024-11-04 14:00:00,115.27,115.32,115.22,115.27,38136.0,113.4294,113.4786,113.3802,113.4294,38136.0
2024-11-04 14:10:00,115.27,115.31,115.19,115.19,45137.0,113.4294,113.4687,113.3506,113.3506,45137.0
2024-11-04 14:20:00,115.19,115.23,115.04,115.05,21714.0,113.3506,113.39,113.203,113.2129,21714.0
2024-11-04 14:30:00,115.04,115.14,115.0,115.14,38733.0,113.203,113.3014,113.1637,113.3014,38733.0
2024-11-04 14:40:00,115.14,115.14,114.95,114.98,44625.0,113.3014,113.3014,113.1145,113.144,44625.0
2024-11-04 14:50:00,114.98,115.03,114.94,114.96,60388.0,113.144,113.1932,113.1046,113.1243,60388.0
2024-11-04 15:00:00,114.95,115.08,114.93,115.08,44958.0,113.1145,113.2424,113.0948,113.2424,44958.0
2024-11-04 15:10:00,115.07,115.07,114.95,115.02,84526.0,113.2326,113.2326,113.1145,113.1834,84526.0
2024-11-04 15:20:00,115.03,115.12,114.94,115.04,52227.0,113.1932,113.2818,113.1046,113.203,52227.0
2024-11-04 15:30:00,115.04,115.07,114.82,114.84,57354.0,113.203,113.2326,112.9865,113.0062,57354.0
2024-11-04 15:40:00,114.84,115.15,114.83,114.95,59309.0,113.0062,113.3113,112.9964,113.1145,59309.0
2024-11-04 15:50:00,114.96,114.99,114.82,114.99,100877.0,113.1243,113.1538,112.9865,113.1538,100877.0
2024-11-05 09:30:00,114.78,115.28,114.59,115.28,89842.0,112.9472,113.4392,112.7602,113.4392,89842.0
2024-11-05 09:40:00,115.3,115.78,115.27,115.67,95362.0,113.4589,113.9312,113.4294,113.823,95362.0
2024-11-05 09:50:00,115.69,115.99,115.6,115.99,51758.0,113.8427,114.1379,113.7541,114.1379,51758.0
2024-11-05 10:00:00,116.0,116.23,115.85,116.05,54364.0,114.1477,114.374,114.0001,114.1969,54364.0
2024-11-05 10:10:00,116.06,116.18,115.89,116.09,42846.0,114.2067,114.3248,114.0395,114.2363,42846.0
2024-11-05 10:20:00,116.1,116.22,115.9,115.92,27637.0,114.2461,114.3642,114.0493,114.069,27637.0
2024-11-05 10:30:00,115.93,116.23,115.85,116.23,53906.0,114.0788,114.374,114.0001,114.374,53906.0
2024-11-05 10:40:00,116.2,116.43,116.15,116.34,68726.0,114.3445,114.5708,114.2953,114.4823,68726.0
2024-11-05 10:50:00,116.36,116.37,116.04,116.05,43770.0,114.502,114.5118,114.1871,114.1969,43770.0
2024-11-05 11:00:00,116.06,116.29,116.0,116.22,35096.0,114.2067,114.4331,114.1477,114.3642,35096.0
2024-11-05 11:10:00,116.21,116.33,116.16,116.22,19236.0,114.3543,114.4724,114.3051,114.3642,19236.0
2024-11-05 11:20:00,116.2,116.27,116.12,116.14,23640.0,114.3445,114.4134,114.2658,114.2855,23640.0
2024-11-05 11:30:00,116.14,116.33,116.14,116.31,32725.0,114.2855,114.4724,114.2855,114.4528,32725.0
2024-11-05 11:40:00,116.32,116.5,116.29,116.46,26849.0,114.4626,114.6397,114.4331,114.6004,26849.0
2024-11-05 11:50:00,116.45,116.56,116.45,116.48,16016.0,114.5905,114.6988,114.5905,114.62,16016.0
2024-11-05 12:00:00,116.51,116.51,116.36,116.45,36255.0,114.6496,114.6496,114.502,114.5905,36255.0
2024-11-05 12:10:00,116.49,116.54,116.45,116.54,11885.0,114.6299,114.6791,114.5905,114.6791,11885.0
2024-11-05 12:20:00,116.53,116.54,116.38,116.42,31100.0,114.6692,114.6791,114.5216,114.561,31100.0
2024-11-05 12:30:00,116.44,116.5,116.42,116.44,45643.0,114.5807,114.6397,114.561,114.5807,45643.0
2024-11-05 12:40:00,116.47,116.52,116.43,116.5,21555.0,114.6102,114.6594,114.5708,114.6397,21555.0
2024-11-05 12:50:00,116.51,116.54,116.42,116.46,29523.0,114.6496,114.6791,114.561,114.6004,29523.0
2024-11-05 13:00:00,116.46,116.62,116.46,116.5,22153.0,114.6004,114.7578,114.6004,114.6397,22153.0
2024-11-05 13:10:00,116.51,116.55,116.4,116.47,48740.0,114.6496,114.6889,114.5413,114.6102,48740.0
2024-11-05 13:20:00,116.47,116.61,116.44,116.61,29042.0,114.6102,114.748,114.5807,114.748,29042.0
2024-11-05 13:30:00,116.6,116.61,116.46,116.54,26633.0,114.7381,114.748,114.6004,114.6791,26633.0
2024-11-05 13:40:00,116.54,116.64,116.53,116.57,35045.0,114.6791,114.7775,114.6692,114.7086,35045.0
2024-11-05 13:50:00,116.57,116.69,116.56,116.69,88014.0,114.7086,114.8267,114.6988,114.8267,88014.0
2024-11-05 14:00:00,116.68,116.85,116.68,116.82,65296.0,114.8168,114.9841,114.8168,114.9546,65296.0
2024-11-05 14:10:00,116.83,116.9,116.79,116.9,21922.0,114.9644,115.0333,114.9251,115.0333,21922.0
2024-11-05 14:20:00,116.89,116.96,116.83,116.92,34842.0,115.0235,115.0924,114.9644,115.053,34842.0
2024-11-05 14:30:00,116.92,117.07,116.88,117.06,40036.0,115.053,115.2006,115.0136,115.1908,40036.0
2024-11-05 14:40:00,117.05,117.11,116.91,116.93,33758.0,115.1809,115.24,115.0432,115.0629,33758.0
2024-11-05 14:50:00,116.91,116.95,116.76,116.78,49688.0,115.0432,115.0825,114.8956,114.9152,49688.0
2024-11-05 15:00:00,116.73,117.0,116.7,117.0,23670.0,114.866,115.1317,114.8365,115.1317,23670.0
2024-11-05 15:10:00,116.99,117.03,116.92,116.97,42917.0,115.1219,115.1613,115.053,115.1022,42917.0
2024-11-05 15:20:00,116.98,117.03,116.94,117.03,31968.0,115.1121,115.1613,115.0727,115.1613,31968.0
2024-11-05 15:30:00,117.03,117.19,116.94,117.16,60674.0,115.1613,115.3187,115.0727,115.2892,60674.0
2024-11-05 15:40:00,117.1,117.2,117.03,117.16,38390.0,115.2301,115.3285,115.1613,115.2892,38390.0
2024-11-05 15:50:00,117.16,117.35,117.14,117.32,103760.0,115.2892,115.4761,115.2695,115.4466,103760.0
2024-11-06 09:30:00,123.72,123.77,122.91,123.63,710267.0,121.7444,121.7936,120.9474,121.6559,710267.0
2024-11-06 09:40:00,123.65,123.71,122.48,122.75,354633.0,121.6755,121.7346,120.5242,120.7899,354633.0
2024-11-06 09:50:00,122.77,122.82,122.18,122.78,309628.0,120.8096,120.8588,120.229,120.8194,309628.0
2024-11-06 10:00:00,122.83,123.59,122.63,123.36,291805.0,120.8686,121.6165,120.6718,121.3902,291805.0
2024-11-06 10:10:00,123.37,123.6,123.21,123.29,285820.0,121.4,121.6263,121.2426,121.3213,285820.0
2024-11-06 10:20:00,123.31,123.98,123.31,123.86,201314.0,121.341,122.0003,121.341,121.8822,201314.0
2024-11-06 10:30:00,123.81,123.82,123.2,123.24,159539.0,121.833,121.8428,121.2327,121.2721,159539.0
2024-11-06 10:40:00,123.26,123.46,123.07,123.12,518133.0,121.2918,121.4886,121.1048,121.154,518133.0
2024-11-06 10:50:00,123.07,123.14,122.76,122.97,167334.0,121.1048,121.1737,120.7998,121.0064,167334.0
2024-11-06 11:00:00,122.99,123.12,122.74,122.83,118093.0,121.0261,121.154,120.7801,120.8686,118093.0
2024-11-06 11:10:00,122.79,123.28,122.75,123.12,114255.0,120.8293,121.3115,120.7899,121.154,114255.0
2024-11-06 11:20:00,123.11,123.3,122.93,123.1,64967.0,121.1442,121.3311,120.967,121.1343,64967.0
2024-11-06 11:30:00,123.11,123.18,122.91,123.06,65176.0,121.1442,121.2131,120.9474,121.095,65176.0
2024-11-06 11:40:00,123.06,123.39,123.05,123.29,94185.0,121.095,121.4197,121.0851,121.3213,94185.0
2024-11-06 11:50:00,123.3,123.52,123.24,123.52,104797.0,121.3311,121.5476,121.2721,121.5476,104797.0
2024-11-06 12:00:00,123.5,123.52,123.33,123.46,79211.0,121.5279,121.5476,121.3607,121.4886,79211.0
2024-11-06 12:10:00,123.48,123.64,123.26,123.3,54945.0,121.5083,121.6657,121.2918,121.3311,54945.0
2024-11-06 12:20:00,123.27,123.49,123.24,123.46,65406.0,121.3016,121.5181,121.2721,121.4886,65406.0
2024-11-06 12:30:00,123.42,123.58,123.36,123.54,29973.0,121.4492,121.6067,121.3902,121.5673,29973.0
2024-11-06 12:40:00,123.56,123.82,123.55,123.82,62905.0,121.587,121.8428,121.5771,121.8428,62905.0
2024-11-06 12:50:00,123.81,123.93,123.75,123.93,106634.0,121.833,121.9511,121.7739,121.9511,106634.0
2024-11-06 13:00:00,123.91,124.07,123.82,124.0,170766.0,121.9314,122.0888,121.8428,122.02,170766.0
2024-11-06 13:10:00,123.96,124.12,123.95,124.08,73292.0,121.9806,122.138,121.9708,122.0987,73292.0
2024-11-06 13:20:00,124.07,124.07,123.84,123.97,41698.0,122.0888,122.0888,121.8625,121.9904,41698.0
2024-11-06 13:30:00,123.99,124.09,123.86,123.96,48520.0,122.0101,122.1085,121.8822,121.9806,48520.0
2024-11-06 13:40:00,123.92,124.25,123.89,124.25,92284.0,121.9412,122.266,121.9117,122.266,92284.0
2024-11-06 13:50:00,124.22,124.46,124.2,124.33,106609.0,122.2364,122.4726,122.2168,122.3447,106609.0
2024-11-06 14:00:00,124.33,124.5,124.28,124.41,57155.0,122.3447,122.512,122.2955,122.4234,57155.0
2024-11-06 14:10:00,124.43,124.45,124.28,124.38,82210.0,122.4431,122.4628,122.2955,122.3939,82210.0
2024-11-06 14:20:00,124.37,124.5,124.37,124.39,117345.0,122.384,122.512,122.384,122.4037,117345.0
2024-11-06 14:30:00,124.38,124.49,124.38,124.4,68810.0,122.3939,122.5021,122.3939,122.4136,68810.0
2024-11-06 14:40:00,124.4,124.51,124.37,124.39,65975.0,122.4136,122.5218,122.384,122.4037,65975.0
2024-11-06 14:50:00,124.38,124.39,124.13,124.23,47573.0,122.3939,122.4037,122.1479,122.2463,47573.0
2024-11-06 15:00:00,124.23,124.39,124.16,124.32,121234.0,122.2463,122.4037,122.1774,122.3348,121234.0
2024-11-06 15:10:00,124.31,124.66,124.31,124.61,62406.0,122.325,122.6694,122.325,122.6202,62406.0
2024-11-06 15:20:00,124.62,124.64,124.48,124.61,108259.0,122.6301,122.6497,122.4923,122.6202,108259.0
2024-11-06 15:30:00,124.62,124.65,124.29,124.31,66016.0,122.6301,122.6596,122.3053,122.325,66016.0
2024-11-06 15:40:00,124.32,124.59,124.31,124.53,47178.0,122.3348,122.6005,122.325,122.5415,47178.0
2024-11-06 15:50:00,124.54,124.57,124.33,124.43,193325.0,122.5513,122.5809,122.3447,122.4431,193325.0
2024-11-07 09:30:00,124.09,124.25,123.58,124.09,344848.0,122.1085,122.266,121.6067,122.1085,344848.0
2024-11-07 09:40:00,124.08,124.27,123.67,124.17,145622.0,122.0987,122.2856,121.6952,122.1872,145622.0
2024-11-07 09:50:00,124.16,124.55,124.06,124.07,85652.0,122.1774,122.5612,122.079,122.0888,85652.0
2024-11-07 10:00:00,124.07,124.28,123.92,124.08,71644.0,122.0888,122.2955,121.9412,122.0987,71644.0
2024-11-07 10:10:00,124.07,124.17,123.71,123.95,135787.0,122.0888,122.1872,121.7346,121.9708,135787.0
2024-11-07 10:20:00,123.94,124.13,123.76,124.09,131259.0,121.9609,122.1479,121.7838,122.1085,131259.0
2024-11-07 10:30:00,124.1,124.71,124.08,124.61,85693.0,122.1184,122.7186,122.0987,122.6202,85693.0
2024-11-07 10:40:00,124.63,124.77,124.53,124.73,50841.0,122.6399,122.7777,122.5415,122.7383,50841.0
2024-11-07 10:50:00,124.71,124.75,124.39,124.49,46396.0,122.7186,122.758,122.4037,122.5021,46396.0
2024-11-07 11:00:00,124.49,124.49,123.99,124.15,85237.0,122.5021,122.5021,122.0101,122.1676,85237.0
2024-11-07 11:10:00,124.11,124.11,123.84,124.0,36582.0,122.1282,122.1282,121.8625,122.02,36582.0
2024-11-07 11:20:00,124.01,124.06,123.89,123.93,31378.0,122.0298,122.079,121.9117,121.9511,31378.0
2024-11-07 11:30:00,123.94,124.16,123.89,123.98,47861.0,121.9609,122.1774,121.9117,122.0003,47861.0
2024-11-07 11:40:00,123.98,124.1,123.97,124.06,65090.0,122.0003,122.1184,121.9904,122.079,65090.0
2024-11-07 11:50:00,124.05,124.15,123.98,124.0,53566.0,122.0692,122.1676,122.0003,122.02,53566.0
2024-11-07 12:00:00,124.0,124.21,123.85,124.19,39904.0,122.02,122.2266,121.8724,122.2069,39904.0
2024-11-07 12:10:00,124.18,124.35,124.18,124.29,100169.0,122.1971,122.3644,122.1971,122.3053,100169.0
2024-11-07 12:20:00,124.29,124.29,124.15,124.17,69608.0,122.3053,122.3053,122.1676,122.1872,69608.0
2024-11-07 12:30:00,124.2,124.25,124.05,124.07,38746.0,122.2168,122.266,122.0692,122.0888,38746.0
2024-11-07 12:40:00,124.08,124.18,124.04,124.14,111986.0,122.0987,122.1971,122.0593,122.1577,111986.0
2024-11-07 12:50:00,124.13,124.13,123.9,123.97,29964.0,122.1479,122.1479,121.9216,121.9904,29964.0
2024-11-07 13:00:00,123.96,124.01,123.9,123.96,40384.0,121.9806,122.0298,121.9216,121.9806,40384.0
2024-11-07 13:10:00,123.96,123.97,123.68,123.74,322144.0,121.9806,121.9904,121.7051,121.7641,322144.0
2024-11-07 13:20:00,123.75,123.86,123.75,123.78,55446.0,121.7739,121.8822,121.7739,121.8035,55446.0
2024-11-07 13:30:00,123.76,123.83,123.62,123.75,60136.0,121.7838,121.8527,121.646,121.7739,60136.0
2024-11-07 13:40:00,123.73,123.74,123.54,123.72,66192.0,121.7543,121.7641,121.5673,121.7444,66192.0
2024-11-07 13:50:00,123.73,123.8,123.66,123.75,40870.0,121.7543,121.8232,121.6854,121.7739,40870.0
2024-11-07 14:00:00,123.77,124.1,123.4,123.55,105461.0,121.7936,122.1184,121.4295,121.5771,105461.0
2024-11-07 14:10:00,123.57,123.7,123.48,123.61,37538.0,121.5968,121.7247,121.5083,121.6362,37538.0
2024-11-07 14:20:00,123.62,123.65,123.35,123.61,40257.0,121.646,121.6755,121.3803,121.6362,40257.0
2024-11-07 14:30:00,123.61,123.85,123.52,123.56,64807.0,121.6362,121.8724,121.5476,121.587,64807.0
2024-11-07 14:40:00,123.55,123.55,123.1,123.46,148745.0,121.5771,121.5771,121.1343,121.4886,148745.0
2024-11-07 14:50:00,123.44,123.88,123.43,123.87,104813.0,121.4689,121.9019,121.4591,121.892,104813.0
2024-11-07 15:00:00,123.85,123.86,123.59,123.71,167140.0,121.8724,121.8822,121.6165,121.7346,167140.0
2024-11-07 15:10:00,123.72,124.24,123.71,124.05,207229.0,121.7444,122.2561,121.7346,122.0692,207229.0
2024-11-07 15:20:00,124.06,124.13,123.74,123.74,244922.0,122.079,122.1479,121.7641,121.7641,244922.0
2024-11-07 15:30:00,123.75,123.86,123.68,123.72,90214.0,121.7739,121.8822,121.7051,121.7444,90214.0
2024-11-07 15:40:00,123.72,123.79,123.6,123.65,128717.0,121.7444,121.8133,121.6263,121.6755,128717.0
2024-11-07 15:50:00,123.63,123.68,123.51,123.53,228531.0,121.6559,121.7051,121.5378,121.5575,228531.0
2024-11-08 09:30:00,123.82,123.83,123.33,123.57,277328.0,121.8428,121.8527,121.3607,121.5968,277328.0
2024-11-08 09:40:00,123.58,124.24,123.37,124.14,334429.0,121.6067,122.2561,121.4,122.1577,334429.0
2024-11-08 09:50:00,124.12,124.12,123.87,123.93,200010.0,122.138,122.138,121.892,121.9511,200010.0
2024-11-08 10:00:00,123.94,124.33,123.64,123.77,150996.0,121.9609,122.3447,121.6657,121.7936,150996.0
2024-11-08 10:10:00,123.8,124.31,123.8,124.05,145534.0,121.8232,122.325,121.8232,122.0692,145534.0
2024-11-08 10:20:00,124.06,124.29,124.0,124.04,160823.0,122.079,122.3053,122.02,122.0593,160823.0
2024-11-08 10:30:00,124.03,124.39,124.01,124.19,141512.0,122.0495,122.4037,122.0298,122.2069,141512.0
2024-11-08 10:40:00,124.21,124.29,123.97,124.09,66548.0,122.2266,122.3053,121.9904,122.1085,66548.0
2024-11-08 10:50:00,124.11,124.35,124.08,124.34,105261.0,122.1282,122.3644,122.0987,122.3545,105261.0
2024-11-08 11:00:00,124.35,124.36,124.19,124.2,102100.0,122.3644,122.3742,122.2069,122.2168,102100.0
2024-11-08 11:10:00,124.19,124.29,124.16,124.23,96462.0,122.2069,122.3053,122.1774,122.2463,96462.0
2024-11-08 11:20:00,124.25,124.32,124.2,124.21,53256.0,122.266,122.3348,122.2168,122.2266,53256.0
2024-11-08 11:30:00,124.21,124.25,124.06,124.14,119381.0,122.2266,122.266,122.079,122.1577,119381.0
2024-11-08 11:40:00,124.15,124.15,123.92,123.98,69712.0,122.1676,122.1676,121.9412,122.0003,69712.0
2024-11-08 11:50:00,124.0,124.12,123.93,123.95,45793.0,122.02,122.138,121.9511,121.9708,45793.0
2024-11-08 12:00:00,123.95,124.04,123.9,123.94,86089.0,121.9708,122.0593,121.9216,121.9609,86089.0
2024-11-08 12:10:00,123.95,123.99,123.74,123.88,75439.0,121.9708,122.0101,121.7641,121.9019,75439.0
2024-11-08 12:20:00,123.87,124.02,123.87,123.98,79978.0,121.892,122.0396,121.892,122.0003,79978.0
2024-11-08 12:30:00,123.98,124.02,123.92,123.95,61554.0,122.0003,122.0396,121.9412,121.9708,61554.0
2024-11-08 12:40:00,123.94,124.06,123.91,124.04,194726.0,121.9609,122.079,121.9314,122.0593,194726.0
2024-11-08 12:50:00,124.04,124.12,124.01,124.08,71555.0,122.0593,122.138,122.0298,122.0987,71555.0
2024-11-08 13:00:00,124.07,124.14,123.99,123.99,60528.0,122.0888,122.1577,122.0101,122.0101,60528.0
2024-11-08 13:10:00,123.99,124.03,123.93,124.03,82537.0,122.0101,122.0495,121.9511,122.0495,82537.0
2024-11-08 13:20:00,124.03,124.15,123.96,124.14,43121.0,122.0495,122.1676,121.9806,122.1577,43121.0
2024-11-08 13:30:00,124.13,124.28,124.05,124.26,52272.0,122.1479,122.2955,122.0692,122.2758,52272.0
2024-11-08 13:40:00,124.26,124.33,124.2,124.25,53949.0,122.2758,122.3447,122.2168,122.266,53949.0
2024-11-08 13:50:00,124.26,124.43,124.21,124.42,113993.0,122.2758,122.4431,122.2266,122.4333,113993.0
2024-11-08 14:00:00,124.41,124.59,124.38,124.58,51892.0,122.4234,122.6005,122.3939,122.5907,51892.0
2024-11-08 14:10:00,124.58,124.58,124.43,124.45,80872.0,122.5907,122.5907,122.4431,122.4628,80872.0
2024-11-08 14:20:00,124.45,124.48,124.36,124.44,41732.0,122.4628,122.4923,122.3742,122.4529,41732.0
2024-11-08 14:30:00,124.44,124.53,124.41,124.46,66605.0,122.4529,122.5415,122.4234,122.4726,66605.0
2024-11-08 14:40:00,124.45,124.57,124.43,124.56,78956.0,122.4628,122.5809,122.4431,122.571,78956.0
2024-11-08 14:50:00,124.56,124.64,124.46,124.47,66458.0,122.571,122.6497,122.4726,122.4825,66458.0
2024-11-08 15:00:00,124.47,124.57,124.39,124.44,185855.0,122.4825,122.5809,122.4037,122.4529,185855.0
2024-11-08 15:10:00,124.43,124.43,124.23,124.28,85006.0,122.4431,122.4431,122.2463,122.2955,85006.0
2024-11-08 15:20:00,124.27,124.27,124.14,124.22,75903.0,122.2856,122.2856,122.1577,122.2364,75903.0
2024-11-08 15:30:00,124.23,124.26,124.12,124.23,90969.0,122.2463,122.2758,122.138,122.2463,90969.0
2024-11-08 15:40:00,124.23,124.28,124.17,124.26,119924.0,122.2463,122.2955,122.1872,122.2758,119924.0
2024-11-08 15:50:00,124.26,124.34,124.13,124.25,318559.0,122.2758,122.3545,122.1479,122.266,318559.0
2024-11-11 09:30:00,125.67,126.41,125.51,126.36,271162.0,123.6633,124.3915,123.5058,124.3423,271162.0
2024-11-11 09:40:00,126.35,126.42,125.69,126.23,212700.0,124.3324,124.4013,123.683,124.2143,212700.0
2024-11-11 09:50:00,126.22,126.24,125.93,125.94,109916.0,124.2045,124.2242,123.9191,123.929,109916.0
2024-11-11 10:00:00,125.93,126.15,125.52,125.66,89074.0,123.9191,124.1356,123.5157,123.6534,89074.0
2024-11-11 10:10:00,125.65,125.89,125.61,125.76,319037.0,123.6436,123.8798,123.6042,123.7519,319037.0
2024-11-11 10:20:00,125.76,126.03,125.7,126.01,81289.0,123.7519,124.0175,123.6928,123.9979,81289.0
2024-11-11 10:30:00,126.02,126.21,125.91,126.21,70525.0,124.0077,124.1947,123.8995,124.1947,70525.0
2024-11-11 10:40:00,126.21,126.3,126.11,126.29,75587.0,124.1947,124.2832,124.0963,124.2734,75587.0
2024-11-11 10:50:00,126.29,126.3,126.16,126.22,81805.0,124.2734,124.2832,124.1455,124.2045,81805.0
2024-11-11 11:00:00,126.22,126.24,126.06,126.17,109481.0,124.2045,124.2242,124.0471,124.1553,109481.0
2024-11-11 11:10:00,126.18,126.19,126.0,126.0,53477.0,124.1651,124.175,123.988,123.988,53477.0
2024-11-11 11:20:00,126.0,126.18,125.94,126.11,99966.0,123.988,124.1651,123.929,124.0963,99966.0
2024-11-11 11:30:00,126.12,126.37,126.07,126.36,57056.0,124.1061,124.3521,124.0569,124.3423,57056.0
2024-11-11 11:40:00,126.35,126.52,126.3,126.46,71036.0,124.3324,124.4997,124.2832,124.4407,71036.0
2024-11-11 11:50:00,126.46,126.64,126.41,126.63,130629.0,124.4407,124.6178,124.3915,124.608,130629.0
2024-11-11 12:00:00,126.63,126.64,126.53,126.61,54915.0,124.608,124.6178,124.5096,124.5883,54915.0
2024-11-11 12:10:00,126.61,126.71,126.56,126.56,80674.0,124.5883,124.6867,124.5391,124.5391,80674.0
2024-11-11 12:20:00,126.57,126.57,126.4,126.42,116336.0,124.5489,124.5489,124.3816,124.4013,116336.0
2024-11-11 12:30:00,126.42,126.55,126.39,126.52,41268.0,124.4013,124.5292,124.3718,124.4997,41268.0
2024-11-11 12:40:00,126.53,126.62,126.48,126.59,57199.0,124.5096,124.5981,124.4604,124.5686,57199.0
2024-11-11 12:50:00,126.59,126.73,126.57,126.57,47700.0,124.5686,124.7064,124.5489,124.5489,47700.0
2024-11-11 13:00:00,126.57,126.59,126.18,126.4,78579.0,124.5489,124.5686,124.1651,124.3816,78579.0
2024-11-11 13:10:00,126.41,126.41,126.12,126.12,54647.0,124.3915,124.3915,124.1061,124.1061,54647.0
2024-11-11 13:20:00,126.14,126.17,125.86,126.17,81311.0,124.1258,124.1553,123.8503,124.1553,81311.0
2024-11-11 13:30:00,126.15,126.31,126.1,126.28,26498.0,124.1356,124.2931,124.0864,124.2635,26498.0
2024-11-11 13:40:00,126.28,126.34,126.19,126.25,49724.0,124.2635,124.3226,124.175,124.234,49724.0
2024-11-11 13:50:00,126.27,126.37,126.24,126.34,34293.0,124.2537,124.3521,124.2242,124.3226,34293.0
2024-11-11 14:00:00,126.32,126.35,126.24,126.32,43722.0,124.3029,124.3324,124.2242,124.3029,43722.0
2024-11-11 14:10:00,126.32,126.32,126.15,126.27,58645.0,124.3029,124.3029,124.1356,124.2537,58645.0
2024-11-11 14:20:00,126.27,126.35,126.21,126.22,45853.0,124.2537,124.3324,124.1947,124.2045,45853.0
2024-11-11 14:30:00,126.22,126.27,126.15,126.21,24238.0,124.2045,124.2537,124.1356,124.1947,24238.0
2024-11-11 14:40:00,126.22,126.26,126.17,126.25,58606.0,124.2045,124.2439,124.1553,124.234,58606.0
2024-11-11 14:50:00,126.26,126.28,126.19,126.19,48417.0,124.2439,124.2635,124.175,124.175,48417.0
2024-11-11 15:00:00,126.18,126.19,126.05,126.19,66037.0,124.1651,124.175,124.0372,124.175,66037.0
2024-11-11 15:10:00,126.19,126.21,126.1,126.17,57568.0,124.175,124.1947,124.0864,124.1553,57568.0
2024-11-11 15:20:00,126.16,126.32,126.15,126.29,59830.0,124.1455,124.3029,124.1356,124.2734,59830.0
2024-11-11 15:30:00,126.28,126.35,126.17,126.32,91643.0,124.2635,124.3324,124.1553,124.3029,91643.0
2024-11-11 15:40:00,126.32,126.33,126.24,126.28,75358.0,124.3029,124.3128,124.2242,124.2635,75358.0
2024-11-11 15:50:00,126.29,126.34,126.09,126.2,211337.0,124.2734,124.3226,124.0766,124.1848,211337.0
2024-11-12 09:30:00,125.5,126.19,125.29,126.1,299082.0,123.496,124.175,123.2894,124.0864,299082.0
2024-11-12 09:40:00,126.08,126.33,126.0,126.31,91754.0,124.0667,124.3128,123.988,124.2931,91754.0
2024-11-12 09:50:00,126.29,126.31,125.8,125.9,483425.0,124.2734,124.2931,123.7912,123.8896,483425.0
2024-11-12 10:00:00,125.9,126.06,125.69,125.92,121563.0,123.8896,124.0471,123.683,123.9093,121563.0
2024-11-12 10:10:00,125.86,125.95,125.62,125.65,115814.0,123.8503,123.9388,123.6141,123.6436,115814.0
2024-11-12 10:20:00,125.65,125.73,125.6,125.63,34687.0,123.6436,123.7223,123.5944,123.6239,34687.0
2024-11-12 10:30:00,125.63,125.76,125.55,125.66,49901.0,123.6239,123.7519,123.5452,123.6534,49901.0
2024-11-12 10:40:00,125.67,125.7,125.37,125.44,67210.0,123.6633,123.6928,123.3681,123.437,67210.0
2024-11-12 10:50:00,125.43,125.53,125.23,125.23,42451.0,123.4271,123.5255,123.2303,123.2303,42451.0
2024-11-12 11:00:00,125.24,125.26,124.98,124.98,34384.0,123.2402,123.2598,122.9843,122.9843,34384.0
2024-11-12 11:10:00,124.97,125.1,124.91,125.1,56796.0,122.9745,123.1024,122.9154,123.1024,56796.0
2024-11-12 11:20:00,125.1,125.13,124.83,124.91,28056.0,123.1024,123.1319,122.8367,122.9154,28056.0
2024-11-12 11:30:00,124.9,125.11,124.82,124.83,78743.0,122.9056,123.1122,122.8269,122.8367,78743.0
2024-11-12 11:40:00,124.87,124.94,124.58,124.6,235568.0,122.8761,122.9449,122.5907,122.6104,235568.0
2024-11-12 11:50:00,124.63,124.86,124.5,124.51,38827.0,122.6399,122.8662,122.512,122.5218,38827.0
2024-11-12 12:00:00,124.5,124.64,124.44,124.64,56161.0,122.512,122.6497,122.4529,122.6497,56161.0
2024-11-12 12:10:00,124.65,124.7,124.44,124.47,34656.0,122.6596,122.7088,122.4529,122.4825,34656.0
2024-11-12 12:20:00,124.46,124.66,124.37,124.59,52910.0,122.4726,122.6694,122.384,122.6005,52910.0
2024-11-12 12:30:00,124.58,124.58,124.41,124.46,23297.0,122.5907,122.5907,122.4234,122.4726,23297.0
2024-11-12 12:40:00,124.45,124.45,124.07,124.08,71558.0,122.4628,122.4628,122.0888,122.0987,71558.0
2024-11-12 12:50:00,124.08,124.18,123.91,123.96,57729.0,122.0987,122.1971,121.9314,121.9806,57729.0
2024-11-12 13:00:00,123.95,124.25,123.92,124.13,45206.0,121.9708,122.266,121.9412,122.1479,45206.0
2024-11-12 13:10:00,124.14,124.33,124.07,124.33,31925.0,122.1577,122.3447,122.0888,122.3447,31925.0
2024-11-12 13:20:00,124.33,124.42,124.21,124.4,65192.0,122.3447,122.4333,122.2266,122.4136,65192.0
2024-11-12 13:30:00,124.4,124.6,124.39,124.52,67498.0,122.4136,122.6104,122.4037,122.5317,67498.0
2024-11-12 13:40:00,124.53,124.56,124.48,124.5,38340.0,122.5415,122.571,122.4923,122.512,38340.0
2024-11-12 13:50:00,124.52,124.7,124.52,124.64,40693.0,122.5317,122.7088,122.5317,122.6497,40693.0
2024-11-12 14:00:00,124.62,124.74,124.61,124.71,52912.0,122.6301,122.7481,122.6202,122.7186,52912.0
2024-11-12 14:10:00,124.7,124.75,124.64,124.68,215526.0,122.7088,122.758,122.6497,122.6891,215526.0
2024-11-12 14:20:00,124.69,124.79,124.66,124.72,53312.0,122.6989,122.7973,122.6694,122.7285,53312.0
2024-11-12 14:30:00,124.7,124.73,124.59,124.6,146347.0,122.7088,122.7383,122.6005,122.6104,146347.0
2024-11-12 14:40:00,124.58,124.69,124.57,124.59,36389.0,122.5907,122.6989,122.5809,122.6005,36389.0
2024-11-12 14:50:00,124.6,124.61,124.43,124.48,52660.0,122.6104,122.6202,122.4431,122.4923,52660.0
2024-11-12 15:00:00,124.47,124.51,124.42,124.5,60659.0,122.4825,122.5218,122.4333,122.512,60659.0
2024-11-12 15:10:00,124.5,124.51,124.3,124.36,66347.0,122.512,122.5218,122.3152,122.3742,66347.0
2024-11-12 15:20:00,124.38,124.39,124.23,124.29,48639.0,122.3939,122.4037,122.2463,122.3053,48639.0
2024-11-12 15:30:00,124.27,124.29,124.16,124.22,58322.0,122.2856,122.3053,122.1774,122.2364,58322.0
2024-11-12 15:40:00,124.21,124.23,124.13,124.21,114208.0,122.2266,122.2463,122.1479,122.2266,114208.0
2024-11-12 15:50:00,124.2,124.27,124.07,124.26,364105.0,122.2168,122.2856,122.0888,122.2758,364105.0
2024-11-13 09:30:00,125.04,125.34,124.83,125.29,321293.0,123.0434,123.3386,122.8367,123.2894,321293.0
2024-11-13 09:40:00,125.28,125.44,125.07,125.25,180409.0,123.2795,123.437,123.0729,123.25,180409.0
2024-11-13 09:50:00,125.28,125.34,124.98,125.34,113993.0,123.2795,123.3386,122.9843,123.3386,113993.0
2024-11-13 10:00:00,125.34,125.35,124.43,124.82,137897.0,123.3386,123.3484,122.4431,122.8269,137897.0
2024-11-13 10:10:00,124.84,125.21,124.78,125.06,268737.0,122.8465,123.2106,122.7875,123.063,268737.0
2024-11-13 10:20:00,124.97,125.16,124.91,125.1,67691.0,122.9745,123.1614,122.9154,123.1024,67691.0
2024-11-13 10:30:00,125.04,125.32,125.0,125.14,97304.0,123.0434,123.3189,123.004,123.1418,97304.0
2024-11-13 10:40:00,125.14,125.4,124.96,125.4,99773.0,123.1418,123.3976,122.9646,123.3976,99773.0
2024-11-13 10:50:00,125.4,125.4,125.1,125.22,100946.0,123.3976,123.3976,123.1024,123.2205,100946.0
2024-11-13 11:00:00,125.23,125.27,125.07,125.26,58349.0,123.2303,123.2697,123.0729,123.2598,58349.0
2024-11-13 11:10:00,125.25,125.25,124.88,124.92,39467.0,123.25,123.25,122.8859,122.9253,39467.0
2024-11-13 11:20:00,124.93,125.05,124.79,125.04,146779.0,122.9351,123.0532,122.7973,123.0434,146779.0
2024-11-13 11:30:00,125.02,125.06,124.9,124.92,41960.0,123.0237,123.063,122.9056,122.9253,41960.0
2024-11-13 11:40:00,124.95,125.03,124.8,124.92,128002.0,122.9548,123.0335,122.8072,122.9253,128002.0
2024-11-13 11:50:00,124.9,124.92,124.71,124.82,65511.0,122.9056,122.9253,122.7186,122.8269,65511.0
2024-11-13 12:00:00,124.8,124.91,124.76,124.83,81137.0,122.8072,122.9154,122.7678,122.8367,81137.0
2024-11-13 12:10:00,124.83,124.95,124.78,124.78,31434.0,122.8367,122.9548,122.7875,122.7875,31434.0
2024-11-13 12:20:00,124.79,124.79,124.59,124.6,32385.0,122.7973,122.7973,122.6005,122.6104,32385.0
2024-11-13 12:30:00,124.57,124.65,124.51,124.61,36719.0,122.5809,122.6596,122.5218,122.6202,36719.0
2024-11-13 12:40:00,124.62,124.79,124.56,124.75,38450.0,122.6301,122.7973,122.571,122.758,38450.0
2024-11-13 12:50:00,124.75,124.76,124.67,124.74,56070.0,122.758,122.7678,122.6793,122.7481,56070.0
2024-11-13 13:00:00,124.75,124.76,124.63,124.63,41734.0,122.758,122.7678,122.6399,122.6399,41734.0
2024-11-13 13:10:00,124.59,124.64,124.49,124.55,41774.0,122.6005,122.6497,122.5021,122.5612,41774.0
2024-11-13 13:20:00,124.55,124.62,124.53,124.61,45456.0,122.5612,122.6301,122.5415,122.6202,45456.0
2024-11-13 13:30:00,124.6,124.7,124.44,124.44,27926.0,122.6104,122.7088,122.4529,122.4529,27926.0
2024-11-13 13:40:00,124.46,124.49,124.39,124.44,87548.0,122.4726,122.5021,122.4037,122.4529,87548.0
2024-11-13 13:50:00,124.43,124.46,124.24,124.24,41349.0,122.4431,122.4726,122.2561,122.2561,41349.0
2024-11-13 14:00:00,124.26,124.34,124.17,124.24,49793.0,122.2758,122.3545,122.1872,122.2561,49793.0
2024-11-13 14:10:00,124.24,124.26,124.04,124.04,85815.0,122.2561,122.2758,122.0593,122.0593,85815.0
2024-11-13 14:20:00,124.05,124.08,123.88,123.9,56280.0,122.0692,122.0987,121.9019,121.9216,56280.0
2024-11-13 14:30:00,123.92,123.92,123.69,123.7,90264.0,121.9412,121.9412,121.7149,121.7247,90264.0
2024-11-13 14:40:00,123.71,123.72,123.52,123.62,74536.0,121.7346,121.7444,121.5476,121.646,74536.0
2024-11-13 14:50:00,123.62,123.66,123.49,123.51,68233.0,121.646,121.6854,121.5181,121.5378,68233.0
2024-11-13 15:00:00,123.5,123.51,123.22,123.41,76063.0,121.5279,121.5378,121.2524,121.4394,76063.0
2024-11-13 15:10:00,123.4,123.61,123.4,123.61,73657.0,121.4295,121.6362,121.4295,121.6362,73657.0
2024-11-13 15:20:00,123.62,123.81,123.57,123.62,65663.0,121.646,121.833,121.5968,121.646,65663.0
2024-11-13 15:30:00,123.62,123.73,123.52,123.72,153665.0,121.646,121.7543,121.5476,121.7444,153665.0
2024-11-13 15:40:00,123.72,123.73,123.49,123.5,104339.0,121.7444,121.7543,121.5181,121.5279,104339.0
2024-11-13 15:50:00,123.46,123.47,123.12,123.26,568032.0,121.4886,121.4984,121.154,121.2918,568032.0
2024-11-14 09:30:00,123.5,124.07,123.28,123.31,91760.0,121.5279,122.0888,121.3115,121.341,91760.0
2024-11-14 09:40:00,123.27,123.3,122.93,123.01,110342.0,121.3016,121.3311,120.967,121.0458,110342.0
2024-11-14 09:50:00,123.03,123.38,122.94,122.99,58917.0,121.0654,121.4099,120.9769,121.0261,58917.0
2024-11-14 10:00:00,122.98,123.16,122.8,122.88,31687.0,121.0162,121.1934,120.8391,120.9178,31687.0
2024-11-14 10:10:00,122.87,122.99,122.73,122.74,30316.0,120.908,121.0261,120.7702,120.7801,30316.0
2024-11-14 10:20:00,122.79,122.9,122.7,122.9,50050.0,120.8293,120.9375,120.7407,120.9375,50050.0
2024-11-14 10:30:00,122.88,123.15,122.75,123.13,50450.0,120.9178,121.1835,120.7899,121.1638,50450.0
2024-11-14 10:40:00,123.11,123.11,122.83,122.89,27403.0,121.1442,121.1442,120.8686,120.9277,27403.0
2024-11-14 10:50:00,122.88,123.08,122.8,122.84,46287.0,120.9178,121.1146,120.8391,120.8785,46287.0
2024-11-14 11:00:00,122.81,122.92,122.62,122.8,18869.0,120.849,120.9572,120.662,120.8391,18869.0
2024-11-14 11:10:00,122.79,122.95,122.74,122.81,44112.0,120.8293,120.9867,120.7801,120.849,44112.0
2024-11-14 11:20:00,122.81,122.88,122.66,122.66,17341.0,120.849,120.9178,120.7014,120.7014,17341.0
2024-11-14 11:30:00,122.66,122.73,122.56,122.61,48112.0,120.7014,120.7702,120.603,120.6522,48112.0
2024-11-14 11:40:00,122.59,122.59,122.35,122.39,41997.0,120.6325,120.6325,120.3963,120.4357,41997.0
2024-11-14 11:50:00,122.4,122.47,122.32,122.43,34088.0,120.4455,120.5144,120.3668,120.475,34088.0
2024-11-14 12:00:00,122.43,122.43,122.21,122.3,24050.0,120.475,120.475,120.2585,120.3471,24050.0
2024-11-14 12:10:00,122.31,122.4,122.11,122.11,36567.0,120.3569,120.4455,120.1601,120.1601,36567.0
2024-11-14 12:20:00,122.09,122.21,122.09,122.1,54836.0,120.1405,120.2585,120.1405,120.1503,54836.0
2024-11-14 12:30:00,122.1,122.14,121.93,122.09,37968.0,120.1503,120.1897,119.983,120.1405,37968.0
2024-11-14 12:40:00,122.07,122.09,121.61,121.7,196305.0,120.1208,120.1405,119.6681,119.7567,196305.0
2024-11-14 12:50:00,121.67,121.93,121.67,121.88,53102.0,119.7272,119.983,119.7272,119.9338,53102.0
2024-11-14 13:00:00,121.87,121.96,121.83,121.89,33280.0,119.924,120.0125,119.8846,119.9436,33280.0
2024-11-14 13:10:00,121.91,121.95,121.77,121.82,92322.0,119.9633,120.0027,119.8256,119.8748,92322.0
2024-11-14 13:20:00,121.84,121.89,121.79,121.84,31525.0,119.8944,119.9436,119.8452,119.8944,31525.0
2024-11-14 13:30:00,121.82,121.84,121.69,121.69,55253.0,119.8748,119.8944,119.7468,119.7468,55253.0
2024-11-14 13:40:00,121.7,121.79,121.65,121.65,53293.0,119.7567,119.8452,119.7075,119.7075,53293.0
2024-11-14 13:50:00,121.7,121.76,121.64,121.65,43352.0,119.7567,119.8157,119.6976,119.7075,43352.0
2024-11-14 14:00:00,121.68,122.06,121.67,121.95,51755.0,119.737,120.1109,119.7272,120.0027,51755.0
2024-11-14 14:10:00,121.97,122.07,121.97,121.98,70475.0,120.0224,120.1208,120.0224,120.0322,70475.0
2024-11-14 14:20:00,122.01,122.1,121.98,122.08,52724.0,120.0617,120.1503,120.0322,120.1306,52724.0
2024-11-14 14:30:00,122.08,122.21,122.01,122.21,46147.0,120.1306,120.2585,120.0617,120.2585,46147.0
2024-11-14 14:40:00,122.21,122.23,122.05,122.07,45225.0,120.2585,120.2782,120.1011,120.1208,45225.0
2024-11-14 14:50:00,122.07,122.21,122.07,122.13,33802.0,120.1208,120.2585,120.1208,120.1798,33802.0
2024-11-14 15:00:00,122.12,122.12,121.3,121.39,105780.0,120.17,120.17,119.3631,119.4516,105780.0
2024-11-14 15:10:00,121.39,121.81,121.28,121.73,105048.0,119.4516,119.8649,119.3434,119.7862,105048.0
2024-11-14 15:20:00,121.73,121.84,121.61,121.77,49512.0,119.7862,119.8944,119.6681,119.8256,49512.0
2024-11-14 15:30:00,121.78,121.8,121.58,121.73,63187.0,119.8354,119.8551,119.6386,119.7862,63187.0
2024-11-14 15:40:00,121.73,121.74,121.34,121.38,67964.0,119.7862,119.796,119.4024,119.4418,67964.0
2024-11-14 15:50:00,121.41,121.7,121.38,121.69,199160.0,119.4713,119.7567,119.4418,119.7468,199160.0
2024-11-15 09:30:00,121.91,122.08,121.43,121.66,155910.0,119.9633,120.1306,119.491,119.7173,155910.0
2024-11-15 09:40:00,121.69,121.96,121.55,121.74,114644.0,119.7468,120.0125,119.6091,119.796,114644.0
2024-11-15 09:50:00,121.7,121.75,121.35,121.41,35863.0,119.7567,119.8059,119.4123,119.4713,35863.0
2024-11-15 10:00:00,121.29,121.36,120.95,120.95,107520.0,119.3532,119.4221,119.0187,119.0187,107520.0
2024-11-15 10:10:00,120.98,121.23,120.94,121.11,62589.0,119.0482,119.2942,119.0088,119.1761,62589.0
2024-11-15 10:20:00,121.07,121.09,120.78,120.9,55486.0,119.1367,119.1564,118.8514,118.9695,55486.0
2024-11-15 10:30:00,120.83,120.86,120.46,120.67,229154.0,118.9006,118.9301,118.5365,118.7431,229154.0
2024-11-15 10:40:00,120.65,120.72,120.42,120.62,154267.0,118.7235,118.7923,118.4971,118.6939,154267.0
2024-11-15 10:50:00,120.63,120.81,120.41,120.51,141054.0,118.7038,118.8809,118.4873,118.5857,141054.0
2024-11-15 11:00:00,120.48,120.75,120.45,120.61,25038.0,118.5562,118.8219,118.5266,118.6841,25038.0
2024-11-15 11:10:00,120.58,121.02,120.57,120.97,36458.0,118.6546,119.0875,118.6447,119.0383,36458.0
2024-11-15 11:20:00,120.98,121.16,120.86,121.11,41273.0,119.0482,119.2253,118.9301,119.1761,41273.0
2024-11-15 11:30:00,121.11,121.11,120.76,120.81,151461.0,119.1761,119.1761,118.8317,118.8809,151461.0
2024-11-15 11:40:00,120.8,120.99,120.69,120.93,75724.0,118.8711,119.058,118.7628,118.999,75724.0
2024-11-15 11:50:00,120.96,121.09,120.94,120.98,91474.0,119.0285,119.1564,119.0088,119.0482,91474.0
2024-11-15 12:00:00,120.98,120.99,120.64,120.72,36325.0,119.0482,119.058,118.7136,118.7923,36325.0
2024-11-15 12:10:00,120.7,120.81,120.65,120.78,84309.0,118.7727,118.8809,118.7235,118.8514,84309.0
2024-11-15 12:20:00,120.78,120.8,120.58,120.6,23687.0,118.8514,118.8711,118.6546,118.6742,23687.0
2024-11-15 12:30:00,120.59,120.64,120.52,120.61,44049.0,118.6644,118.7136,118.5955,118.6841,44049.0
2024-11-15 12:40:00,120.6,120.69,120.54,120.58,30148.0,118.6742,118.7628,118.6152,118.6546,30148.0
2024-11-15 12:50:00,120.57,120.57,120.42,120.52,54864.0,118.6447,118.6447,118.4971,118.5955,54864.0
2024-11-15 13:00:00,120.51,120.58,120.46,120.56,104958.0,118.5857,118.6546,118.5365,118.6349,104958.0
2024-11-15 13:10:00,120.54,120.6,120.45,120.51,37718.0,118.6152,118.6742,118.5266,118.5857,37718.0
2024-11-15 13:20:00,120.5,120.63,120.49,120.51,84999.0,118.5758,118.7038,118.566,118.5857,84999.0
2024-11-15 13:30:00,120.51,120.51,120.35,120.44,47621.0,118.5857,118.5857,118.4282,118.5168,47621.0
2024-11-15 13:40:00,120.44,120.45,120.2,120.22,35240.0,118.5168,118.5266,118.2806,118.3003,35240.0
2024-11-15 13:50:00,120.23,120.28,120.15,120.27,73484.0,118.3102,118.3594,118.2314,118.3495,73484.0
2024-11-15 14:00:00,120.26,120.34,120.2,120.28,51587.0,118.3397,118.4184,118.2806,118.3594,51587.0
2024-11-15 14:10:00,120.28,120.32,120.23,120.24,49097.0,118.3594,118.3987,118.3102,118.32,49097.0
2024-11-15 14:20:00,120.23,120.33,120.22,120.23,66555.0,118.3102,118.4086,118.3003,118.3102,66555.0
2024-11-15 14:30:00,120.22,120.3,120.2,120.27,29241.0,118.3003,118.379,118.2806,118.3495,29241.0
2024-11-15 14:40:00,120.29,120.56,120.28,120.45,61120.0,118.3692,118.6349,118.3594,118.5266,61120.0
2024-11-15 14:50:00,120.46,120.48,120.23,120.38,38311.0,118.5365,118.5562,118.3102,118.4578,38311.0
2024-11-15 15:00:00,120.38,120.57,120.33,120.4,52438.0,118.4578,118.6447,118.4086,118.4774,52438.0
2024-11-15 15:10:00,120.4,120.66,120.39,120.6,82136.0,118.4774,118.7333,118.4676,118.6742,82136.0
2024-11-15 15:20:00,120.61,120.68,120.52,120.53,74955.0,118.6841,118.753,118.5955,118.6054,74955.0
2024-11-15 15:30:00,120.54,120.69,120.49,120.63,53949.0,118.6152,118.7628,118.566,118.7038,53949.0
2024-11-15 15:40:00,120.63,120.65,120.45,120.45,44353.0,118.7038,118.7235,118.5266,118.5266,44353.0
2024-11-15 15:50:00,120.46,120.68,120.46,120.53,164280.0,118.5365,118.753,118.5365,118.6054,164280.0
2024-11-18 09:30:00,120.59,121.09,120.47,120.95,164014.0,118.6644,119.1564,118.5463,119.0187,164014.0
2024-11-18 09:40:00,120.96,121.0,120.51,120.72,86405.0,119.0285,119.0679,118.5857,118.7923,86405.0
2024-11-18 09:50:00,120.74,120.74,120.42,120.45,107468.0,118.812,118.812,118.4971,118.5266,107468.0
2024-11-18 10:00:00,120.45,121.04,120.43,120.95,92860.0,118.5266,119.1072,118.507,119.0187,92860.0
2024-11-18 10:10:00,120.93,120.94,120.72,120.91,83662.0,118.999,119.0088,118.7923,118.9793,83662.0
2024-11-18 10:20:00,120.91,121.19,120.8,121.09,32712.0,118.9793,119.2548,118.8711,119.1564,32712.0
2024-11-18 10:30:00,121.08,121.36,121.06,121.3,143013.0,119.1466,119.4221,119.1269,119.3631,143013.0
2024-11-18 10:40:00,121.29,121.4,121.22,121.3,46644.0,119.3532,119.4615,119.2843,119.3631,46644.0
2024-11-18 10:50:00,121.28,121.3,121.12,121.15,82729.0,119.3434,119.3631,119.1859,119.2155,82729.0
2024-11-18 11:00:00,121.17,121.32,121.09,121.14,33757.0,119.2351,119.3828,119.1564,119.2056,33757.0
2024-11-18 11:10:00,121.1,121.18,121.01,121.16,32833.0,119.1663,119.245,119.0777,119.2253,32833.0
2024-11-18 11:20:00,121.19,121.36,121.14,121.18,45742.0,119.2548,119.4221,119.2056,119.245,45742.0
2024-11-18 11:30:00,121.19,121.43,121.19,121.42,109717.0,119.2548,119.491,119.2548,119.4812,109717.0
2024-11-18 11:40:00,121.42,121.42,121.17,121.17,103897.0,119.4812,119.4812,119.2351,119.2351,103897.0
2024-11-18 11:50:00,121.17,121.17,121.06,121.07,35649.0,119.2351,119.2351,119.1269,119.1367,35649.0
2024-11-18 12:00:00,121.06,121.06,120.88,120.95,30568.0,119.1269,119.1269,118.9498,119.0187,30568.0
2024-11-18 12:10:00,120.92,121.04,120.91,121.01,87049.0,118.9891,119.1072,118.9793,119.0777,87049.0
2024-11-18 12:20:00,121.03,121.16,121.03,121.06,12296.0,119.0974,119.2253,119.0974,119.1269,12296.0
2024-11-18 12:30:00,121.05,121.18,121.0,121.14,25728.0,119.1171,119.245,119.0679,119.2056,25728.0
2024-11-18 12:40:00,121.12,121.18,120.95,121.0,25345.0,119.1859,119.245,119.0187,119.0679,25345.0
2024-11-18 12:50:00,121.05,121.16,120.97,121.12,51158.0,119.1171,119.2253,119.0383,119.1859,51158.0
2024-11-18 13:00:00,121.09,121.09,120.92,120.96,45432.0,119.1564,119.1564,118.9891,119.0285,45432.0
2024-11-18 13:10:00,120.98,120.98,120.82,120.92,47447.0,119.0482,119.0482,118.8907,118.9891,47447.0
2024-11-18 13:20:00,120.91,120.91,120.66,120.72,19244.0,118.9793,118.9793,118.7333,118.7923,19244.0
2024-11-18 13:30:00,120.72,120.78,120.62,120.64,28360.0,118.7923,118.8514,118.6939,118.7136,28360.0
2024-11-18 13:40:00,120.64,120.68,120.51,120.58,102892.0,118.7136,118.753,118.5857,118.6546,102892.0
2024-11-18 13:50:00,120.59,120.79,120.55,120.77,48205.0,118.6644,118.8612,118.625,118.8415,48205.0
2024-11-18 14:00:00,120.75,120.76,120.66,120.67,37395.0,118.8219,118.8317,118.7333,118.7431,37395.0
2024-11-18 14:10:00,120.69,120.69,120.51,120.53,59264.0,118.7628,118.7628,118.5857,118.6054,59264.0
2024-11-18 14:20:00,120.53,120.54,120.36,120.42,37237.0,118.6054,118.6152,118.4381,118.4971,37237.0
2024-11-18 14:30:00,120.43,120.47,120.36,120.47,50652.0,118.507,118.5463,118.4381,118.5463,50652.0
2024-11-18 14:40:00,120.47,120.63,120.45,120.61,47571.0,118.5463,118.7038,118.5266,118.6841,47571.0
2024-11-18 14:50:00,120.61,120.74,120.58,120.61,134560.0,118.6841,118.812,118.6546,118.6841,134560.0
2024-11-18 15:00:00,120.58,120.66,120.55,120.64,153507.0,118.6546,118.7333,118.625,118.7136,153507.0
2024-11-18 15:10:00,120.64,120.76,120.6,120.68,72520.0,118.7136,118.8317,118.6742,118.753,72520.0
2024-11-18 15:20:00,120.68,120.83,120.66,120.74,44910.0,118.753,118.9006,118.7333,118.812,44910.0
2024-11-18 15:30:00,120.73,120.76,120.61,120.65,42483.0,118.8022,118.8317,118.6841,118.7235,42483.0
2024-11-18 15:40:00,120.66,120.73,120.63,120.71,84866.0,118.7333,118.8022,118.7038,118.7825,84866.0
2024-11-18 15:50:00,120.7,120.7,120.52,120.56,128677.0,118.7727,118.7727,118.5955,118.6349,128677.0
2024-11-19 09:30:00,119.13,119.63,119.08,119.59,130365.0,117.2277,117.7197,117.1785,117.6804,130365.0
2024-11-19 09:40:00,119.59,119.67,119.24,119.29,94176.0,117.6804,117.7591,117.336,117.3852,94176.0
2024-11-19 09:50:00,119.29,119.63,119.1,119.58,39649.0,117.3852,117.7197,117.1982,117.6705,39649.0
2024-11-19 10:00:00,119.53,119.61,119.29,119.61,42173.0,117.6213,117.7001,117.3852,117.7001,42173.0
2024-11-19 10:10:00,119.61,119.74,119.49,119.68,54574.0,117.7001,117.828,117.582,117.7689,54574.0
2024-11-19 10:20:00,119.65,119.93,119.54,119.87,54129.0,117.7394,118.0149,117.6312,117.9559,54129.0
2024-11-19 10:30:00,119.92,120.19,119.82,120.12,54404.0,118.0051,118.2708,117.9067,118.2019,54404.0
2024-11-19 10:40:00,120.11,120.2,119.99,120.13,36490.0,118.1921,118.2806,118.074,118.2118,36490.0
2024-11-19 10:50:00,120.09,120.1,119.91,120.03,27225.0,118.1724,118.1822,117.9953,118.1134,27225.0
2024-11-19 11:00:00,120.03,120.16,119.91,120.15,50948.0,118.1134,118.2413,117.9953,118.2314,50948.0
2024-11-19 11:10:00,120.17,120.3,120.06,120.22,64075.0,118.2511,118.379,118.1429,118.3003,64075.0
2024-11-19 11:20:00,120.22,120.4,120.2,120.36,21569.0,118.3003,118.4774,118.2806,118.4381,21569.0
2024-11-19 11:30:00,120.31,120.43,120.26,120.37,45488.0,118.3889,118.507,118.3397,118.4479,45488.0
2024-11-19 11:40:00,120.37,120.45,120.33,120.38,73530.0,118.4479,118.5266,118.4086,118.4578,73530.0
2024-11-19 11:50:00,120.35,120.55,120.27,120.51,40525.0,118.4282,118.625,118.3495,118.5857,40525.0
2024-11-19 12:00:00,120.51,120.51,120.32,120.43,22516.0,118.5857,118.5857,118.3987,118.507,22516.0
2024-11-19 12:10:00,120.44,120.48,120.38,120.44,41524.0,118.5168,118.5562,118.4578,118.5168,41524.0
2024-11-19 12:20:00,120.41,120.47,120.23,120.44,29566.0,118.4873,118.5463,118.3102,118.5168,29566.0
2024-11-19 12:30:00,120.45,120.55,120.4,120.52,82789.0,118.5266,118.625,118.4774,118.5955,82789.0
2024-11-19 12:40:00,120.53,120.58,120.42,120.43,20508.0,118.6054,118.6546,118.4971,118.507,20508.0
2024-11-19 12:50:00,120.43,120.48,120.35,120.36,64525.0,118.507,118.5562,118.4282,118.4381,64525.0
2024-11-19 13:00:00,120.35,120.43,120.26,120.42,58334.0,118.4282,118.507,118.3397,118.4971,58334.0
2024-11-19 13:10:00,120.42,120.53,120.41,120.47,81231.0,118.4971,118.6054,118.4873,118.5463,81231.0
2024-11-19 13:20:00,120.47,120.5,120.37,120.5,41016.0,118.5463,118.5758,118.4479,118.5758,41016.0
2024-11-19 13:30:00,120.48,120.53,120.38,120.52,28383.0,118.5562,118.6054,118.4578,118.5955,28383.0
2024-11-19 13:40:00,120.51,120.72,120.46,120.7,33488.0,118.5857,118.7923,118.5365,118.7727,33488.0
2024-11-19 13:50:00,120.7,120.85,120.68,120.84,25325.0,118.7727,118.9203,118.753,118.9104,25325.0
2024-11-19 14:00:00,120.84,120.86,120.72,120.8,26410.0,118.9104,118.9301,118.7923,118.8711,26410.0
2024-11-19 14:10:00,120.79,120.91,120.72,120.73,38381.0,118.8612,118.9793,118.7923,118.8022,38381.0
2024-11-19 14:20:00,120.73,120.8,120.67,120.68,64824.0,118.8022,118.8711,118.7431,118.753,64824.0
2024-11-19 14:30:00,120.67,120.73,120.48,120.56,61832.0,118.7431,118.8022,118.5562,118.6349,61832.0
2024-11-19 14:40:00,120.56,120.58,120.48,120.54,32935.0,118.6349,118.6546,118.5562,118.6152,32935.0
2024-11-19 14:50:00,120.54,120.68,120.53,120.58,29409.0,118.6152,118.753,118.6054,118.6546,29409.0
2024-11-19 15:00:00,120.59,120.7,120.49,120.7,99908.0,118.6644,118.7727,118.566,118.7727,99908.0
2024-11-19 15:10:00,120.7,120.79,120.65,120.79,95893.0,118.7727,118.8612,118.7235,118.8612,95893.0
2024-11-19 15:20:00,120.79,120.85,120.74,120.79,221265.0,118.8612,118.9203,118.812,118.8612,221265.0
2024-11-19 15:30:00,120.79,120.82,120.69,120.79,139011.0,118.8612,118.8907,118.7628,118.8612,139011.0
2024-11-19 15:40:00,120.79,120.83,120.74,120.79,154976.0,118.8612,118.9006,118.812,118.8612,154976.0
2024-11-19 15:50:00,120.79,120.96,120.75,120.87,604920.0,118.8612,119.0285,118.8219,118.9399,604920.0
2024-11-20 09:30:00,120.57,120.89,120.18,120.24,284831.0,118.6447,118.9596,118.261,118.32,284831.0
2024-11-20 09:40:00,120.24,120.6,120.16,120.42,72913.0,118.32,118.6742,118.2413,118.4971,72913.0
2024-11-20 09:50:00,120.4,120.65,120.3,120.33,90191.0,118.4774,118.7235,118.379,118.4086,90191.0
2024-11-20 10:00:00,120.37,120.49,119.87,119.89,103918.0,118.4479,118.566,117.9559,117.9756,103918.0
2024-11-20 10:10:00,119.94,120.02,119.69,120.0,98202.0,118.0248,118.1035,117.7788,118.0838,98202.0
2024-11-20 10:20:00,119.97,120.27,119.78,120.22,50997.0,118.0543,118.3495,117.8673,118.3003,50997.0
2024-11-20 10:30:00,120.25,120.63,120.15,120.63,43252.0,118.3298,118.7038,118.2314,118.7038,43252.0
2024-11-20 10:40:00,120.63,120.69,120.49,120.65,46698.0,118.7038,118.7628,118.566,118.7235,46698.0
2024-11-20 10:50:00,120.64,120.72,120.5,120.66,59142.0,118.7136,118.7923,118.5758,118.7333,59142.0
2024-11-20 11:00:00,120.63,120.67,120.46,120.62,37510.0,118.7038,118.7431,118.5365,118.6939,37510.0
2024-11-20 11:10:00,120.59,120.61,120.36,120.41,45316.0,118.6644,118.6841,118.4381,118.4873,45316.0
2024-11-20 11:20:00,120.45,120.45,120.16,120.17,55837.0,118.5266,118.5266,118.2413,118.2511,55837.0
2024-11-20 11:30:00,120.17,120.46,120.09,120.44,52529.0,118.2511,118.5365,118.1724,118.5168,52529.0
2024-11-20 11:40:00,120.4,120.58,120.36,120.56,216266.0,118.4774,118.6546,118.4381,118.6349,216266.0
2024-11-20 11:50:00,120.57,120.67,120.52,120.55,30213.0,118.6447,118.7431,118.5955,118.625,30213.0
2024-11-20 12:00:00,120.53,120.59,120.35,120.41,42038.0,118.6054,118.6644,118.4282,118.4873,42038.0
2024-11-20 12:10:00,120.4,120.44,120.23,120.24,25578.0,118.4774,118.5168,118.3102,118.32,25578.0
2024-11-20 12:20:00,120.23,120.37,120.11,120.37,53450.0,118.3102,118.4479,118.1921,118.4479,53450.0
2024-11-20 12:30:00,120.36,120.58,120.33,120.56,51433.0,118.4381,118.6546,118.4086,118.6349,51433.0
2024-11-20 12:40:00,120.57,120.6,120.46,120.59,25614.0,118.6447,118.6742,118.5365,118.6644,25614.0
2024-11-20 12:50:00,120.6,120.62,120.35,120.37,60424.0,118.6742,118.6939,118.4282,118.4479,60424.0
2024-11-20 13:00:00,120.38,120.45,120.33,120.34,81400.0,118.4578,118.5266,118.4086,118.4184,81400.0
2024-11-20 13:10:00,120.35,120.48,120.35,120.37,26535.0,118.4282,118.5562,118.4282,118.4479,26535.0
2024-11-20 13:20:00,120.36,120.53,120.27,120.48,46393.0,118.4381,118.6054,118.3495,118.5562,46393.0
2024-11-20 13:30:00,120.47,120.49,120.22,120.24,47581.0,118.5463,118.566,118.3003,118.32,47581.0
2024-11-20 13:40:00,120.23,120.26,120.09,120.16,67212.0,118.3102,118.3397,118.1724,118.2413,67212.0
2024-11-20 13:50:00,120.16,120.26,120.14,120.23,48159.0,118.2413,118.3397,118.2216,118.3102,48159.0
2024-11-20 14:00:00,120.23,120.3,120.11,120.13,60075.0,118.3102,118.379,118.1921,118.2118,60075.0
2024-11-20 14:10:00,120.12,120.17,120.08,120.14,27261.0,118.2019,118.2511,118.1626,118.2216,27261.0
2024-11-20 14:20:00,120.14,120.31,120.12,120.26,25169.0,118.2216,118.3889,118.2019,118.3397,25169.0
2024-11-20 14:30:00,120.25,120.46,120.24,120.43,21139.0,118.3298,118.5365,118.32,118.507,21139.0
2024-11-20 14:40:00,120.43,120.56,120.43,120.53,44874.0,118.507,118.6349,118.507,118.6054,44874.0
2024-11-20 14:50:00,120.53,120.57,120.46,120.48,38072.0,118.6054,118.6447,118.5365,118.5562,38072.0
2024-11-20 15:00:00,120.47,120.51,120.39,120.49,83805.0,118.5463,118.5857,118.4676,118.566,83805.0
2024-11-20 15:10:00,120.5,120.58,120.47,120.55,40865.0,118.5758,118.6546,118.5463,118.625,40865.0
2024-11-20 15:20:00,120.56,120.62,120.5,120.59,52017.0,118.6349,118.6939,118.5758,118.6644,52017.0
2024-11-20 15:30:00,120.62,120.78,120.59,120.76,79790.0,118.6939,118.8514,118.6644,118.8317,79790.0
2024-11-20 15:40:00,120.76,120.8,120.65,120.77,53367.0,118.8317,118.8711,118.7235,118.8415,53367.0
2024-11-20 15:50:00,120.77,121.02,120.76,121.02,164874.0,118.8415,119.0875,118.8317,119.0875,164874.0
2024-11-21 09:30:00,121.55,121.79,121.33,121.46,379357.0,119.6091,119.8452,119.3926,119.5205,379357.0
2024-11-21 09:40:00,121.46,122.02,121.31,122.01,154511.0,119.5205,120.0716,119.3729,120.0617,154511.0
2024-11-21 09:50:00,121.99,122.14,121.76,121.91,79181.0,120.0421,120.1897,119.8157,119.9633,79181.0
2024-11-21 10:00:00,121.92,121.93,121.63,121.81,49859.0,119.9732,119.983,119.6878,119.8649,49859.0
2024-11-21 10:10:00,121.8,122.43,121.76,122.37,58449.0,119.8551,120.475,119.8157,120.416,58449.0
2024-11-21 10:20:00,122.38,122.38,121.73,121.77,46932.0,120.4258,120.4258,119.7862,119.8256,46932.0
2024-11-21 10:30:00,121.74,122.32,121.72,122.19,61763.0,119.796,120.3668,119.7764,120.2389,61763.0
2024-11-21 10:40:00,122.23,122.83,122.1,122.82,77103.0,120.2782,120.8686,120.1503,120.8588,77103.0
2024-11-21 10:50:00,122.83,122.97,122.75,122.8,63267.0,120.8686,121.0064,120.7899,120.8391,63267.0
2024-11-21 11:00:00,122.84,122.84,122.66,122.66,52156.0,120.8785,120.8785,120.7014,120.7014,52156.0
2024-11-21 11:10:00,122.69,122.93,122.66,122.84,52854.0,120.7309,120.967,120.7014,120.8785,52854.0
2024-11-21 11:20:00,122.86,122.99,122.76,122.97,99823.0,120.8982,121.0261,120.7998,121.0064,99823.0
2024-11-21 11:30:00,122.98,123.08,122.87,122.92,133496.0,121.0162,121.1146,120.908,120.9572,133496.0
2024-11-21 11:40:00,122.95,122.98,122.68,122.73,81139.0,120.9867,121.0162,120.721,120.7702,81139.0
2024-11-21 11:50:00,122.73,122.96,122.71,122.92,46483.0,120.7702,120.9966,120.7506,120.9572,46483.0
2024-11-21 12:00:00,122.89,122.91,122.72,122.9,44350.0,120.9277,120.9474,120.7604,120.9375,44350.0
2024-11-21 12:10:00,122.91,122.94,122.81,122.92,37411.0,120.9474,120.9769,120.849,120.9572,37411.0
2024-11-21 12:20:00,122.93,123.16,122.88,123.11,94926.0,120.967,121.1934,120.9178,121.1442,94926.0
2024-11-21 12:30:00,123.12,123.27,123.01,123.05,34388.0,121.154,121.3016,121.0458,121.0851,34388.0
2024-11-21 12:40:00,123.04,123.15,123.02,123.1,36444.0,121.0753,121.1835,121.0556,121.1343,36444.0
2024-11-21 12:50:00,123.08,123.09,122.99,123.05,118330.0,121.1146,121.1245,121.0261,121.0851,118330.0
2024-11-21 13:00:00,123.04,123.12,123.0,123.08,37751.0,121.0753,121.154,121.0359,121.1146,37751.0
2024-11-21 13:10:00,123.08,123.21,123.07,123.2,90264.0,121.1146,121.2426,121.1048,121.2327,90264.0
2024-11-21 13:20:00,123.2,123.26,123.15,123.25,89438.0,121.2327,121.2918,121.1835,121.2819,89438.0
2024-11-21 13:30:00,123.24,123.32,123.24,123.29,20979.0,121.2721,121.3508,121.2721,121.3213,20979.0
2024-11-21 13:40:00,123.28,123.35,123.23,123.25,28179.0,121.3115,121.3803,121.2623,121.2819,28179.0
2024-11-21 13:50:00,123.24,123.31,123.22,123.23,94595.0,121.2721,121.341,121.2524,121.2623,94595.0
2024-11-21 14:00:00,123.24,123.29,123.12,123.13,24304.0,121.2721,121.3213,121.154,121.1638,24304.0
2024-11-21 14:10:00,123.1,123.15,123.05,123.06,47160.0,121.1343,121.1835,121.0851,121.095,47160.0
2024-11-21 14:20:00,123.06,123.35,123.05,123.33,26801.0,121.095,121.3803,121.0851,121.3607,26801.0
2024-11-21 14:30:00,123.33,123.35,123.23,123.31,43299.0,121.3607,121.3803,121.2623,121.341,43299.0
2024-11-21 14:40:00,123.31,123.32,123.17,123.24,38638.0,121.341,121.3508,121.2032,121.2721,38638.0
2024-11-21 14:50:00,123.24,123.24,123.08,123.18,41696.0,121.2721,121.2721,121.1146,121.2131,41696.0
2024-11-21 15:00:00,123.17,123.24,123.09,123.24,33556.0,121.2032,121.2721,121.1245,121.2721,33556.0
2024-11-21 15:10:00,123.23,123.24,123.16,123.23,37783.0,121.2623,121.2721,121.1934,121.2623,37783.0
2024-11-21 15:20:00,123.22,123.36,123.22,123.32,108056.0,121.2524,121.3902,121.2524,121.3508,108056.0
2024-11-21 15:30:00,123.32,123.33,123.05,123.11,68201.0,121.3508,121.3607,121.0851,121.1442,68201.0
2024-11-21 15:40:00,123.12,123.17,123.03,123.08,103731.0,121.154,121.2032,121.0654,121.1146,103731.0
2024-11-21 15:50:00,123.08,123.13,122.96,122.98,339065.0,121.1146,121.1638,120.9966,121.0162,339065.0
2024-11-22 09:30:00,123.51,123.96,123.27,123.92,162247.0,121.5378,121.9806,121.3016,121.9412,162247.0
2024-11-22 09:40:00,123.93,124.42,123.93,124.35,76852.0,121.9511,122.4333,121.9511,122.3644,76852.0
2024-11-22 09:50:00,124.36,124.53,124.19,124.53,76767.0,122.3742,122.5415,122.2069,122.5415,76767.0
2024-11-22 10:00:00,124.48,124.66,124.29,124.32,67327.0,122.4923,122.6694,122.3053,122.3348,67327.0
2024-11-22 10:10:00,124.29,124.59,124.16,124.56,55766.0,122.3053,122.6005,122.1774,122.571,55766.0
2024-11-22 10:20:00,124.56,124.59,124.06,124.2,39324.0,122.571,122.6005,122.079,122.2168,39324.0
2024-11-22 10:30:00,124.21,124.62,124.21,124.57,57457.0,122.2266,122.6301,122.2266,122.5809,57457.0
2024-11-22 10:40:00,124.59,124.59,124.45,124.47,35352.0,122.6005,122.6005,122.4628,122.4825,35352.0
2024-11-22 10:50:00,124.46,124.75,124.44,124.75,30908.0,122.4726,122.758,122.4529,122.758,30908.0
2024-11-22 11:00:00,124.74,124.74,124.55,124.6,55948.0,122.7481,122.7481,122.5612,122.6104,55948.0
2024-11-22 11:10:00,124.61,124.72,124.57,124.61,46153.0,122.6202,122.7285,122.5809,122.6202,46153.0
2024-11-22 11:20:00,124.61,124.75,124.55,124.69,139808.0,122.6202,122.758,122.5612,122.6989,139808.0
2024-11-22 11:30:00,124.67,124.78,124.63,124.74,42166.0,122.6793,122.7875,122.6399,122.7481,42166.0
2024-11-22 11:40:00,124.74,124.79,124.64,124.76,48731.0,122.7481,122.7973,122.6497,122.7678,48731.0
2024-11-22 11:50:00,124.75,124.93,124.73,124.93,42942.0,122.758,122.9351,122.7383,122.9351,42942.0
2024-11-22 12:00:00,124.93,124.94,124.82,124.92,52988.0,122.9351,122.9449,122.8269,122.9253,52988.0
2024-11-22 12:10:00,124.92,125.06,124.92,125.03,36700.0,122.9253,123.063,122.9253,123.0335,36700.0
2024-11-22 12:20:00,125.04,125.13,125.03,125.03,35746.0,123.0434,123.1319,123.0335,123.0335,35746.0
2024-11-22 12:30:00,125.02,125.02,124.69,124.71,39938.0,123.0237,123.0237,122.6989,122.7186,39938.0
2024-11-22 12:40:00,124.71,124.96,124.71,124.94,48861.0,122.7186,122.9646,122.7186,122.9449,48861.0
2024-11-22 12:50:00,124.95,124.98,124.92,124.97,33840.0,122.9548,122.9843,122.9253,122.9745,33840.0
2024-11-22 13:00:00,124.96,125.04,124.94,125.02,31048.0,122.9646,123.0434,122.9449,123.0237,31048.0
2024-11-22 13:10:00,125.02,125.13,124.99,125.02,24643.0,123.0237,123.1319,122.9941,123.0237,24643.0
2024-11-22 13:20:00,125.0,125.1,124.94,124.95,25964.0,123.004,123.1024,122.9449,122.9548,25964.0
2024-11-22 13:30:00,124.95,125.02,124.9,124.93,30499.0,122.9548,123.0237,122.9056,122.9351,30499.0
2024-11-22 13:40:00,124.9,124.97,124.87,124.95,75945.0,122.9056,122.9745,122.8761,122.9548,75945.0
2024-11-22 13:50:00,124.94,125.08,124.88,125.06,115399.0,122.9449,123.0827,122.8859,123.063,115399.0
2024-11-22 14:00:00,125.05,125.12,125.0,125.12,80972.0,123.0532,123.1221,123.004,123.1221,80972.0
2024-11-22 14:10:00,125.12,125.13,124.97,125.07,58798.0,123.1221,123.1319,122.9745,123.0729,58798.0
2024-11-22 14:20:00,125.06,125.25,125.06,125.25,72161.0,123.063,123.25,123.063,123.25,72161.0
2024-11-22 14:30:00,125.26,125.36,125.24,125.31,59158.0,123.2598,123.3582,123.2402,123.309,59158.0
2024-11-22 14:40:00,125.3,125.3,125.18,125.23,43535.0,123.2992,123.2992,123.1811,123.2303,43535.0
2024-11-22 14:50:00,125.23,125.26,125.14,125.14,36032.0,123.2303,123.2598,123.1418,123.1418,36032.0
2024-11-22 15:00:00,125.14,125.15,124.79,124.81,77841.0,123.1418,123.1516,122.7973,122.817,77841.0
2024-11-22 15:10:00,124.81,124.94,124.71,124.91,74985.0,122.817,122.9449,122.7186,122.9154,74985.0
2024-11-22 15:20:00,124.9,124.96,124.8,124.92,104414.0,122.9056,122.9646,122.8072,122.9253,104414.0
2024-11-22 15:30:00,124.91,124.98,124.89,124.89,37453.0,122.9154,122.9843,122.8957,122.8957,37453.0
2024-11-22 15:40:00,124.9,125.01,124.87,124.96,60766.0,122.9056,123.0138,122.8761,122.9646,60766.0
2024-11-22 15:50:00,124.95,125.21,124.91,125.05,188815.0,122.9548,123.2106,122.9154,123.0532,188815.0
2024-11-25 09:30:00,126.5,127.51,126.32,127.21,214032.0,124.48,125.4739,124.3029,125.1787,214032.0
2024-11-25 09:40:00,127.21,127.45,127.17,127.4,49689.0,125.1787,125.4149,125.1393,125.3657,49689.0
2024-11-25 09:50:00,127.37,127.37,127.0,127.21,57620.0,125.3361,125.3361,124.9721,125.1787,57620.0
2024-11-25 10:00:00,127.21,127.69,126.95,127.64,230080.0,125.1787,125.651,124.9229,125.6018,230080.0
2024-11-25 10:10:00,127.63,127.7,127.22,127.66,368711.0,125.592,125.6609,125.1885,125.6215,368711.0
2024-11-25 10:20:00,127.66,128.24,127.66,128.24,78426.0,125.6215,126.1923,125.6215,126.1923,78426.0
2024-11-25 10:30:00,128.22,128.28,128.1,128.16,167012.0,126.1726,126.2316,126.0545,126.1135,167012.0
2024-11-25 10:40:00,128.17,128.5,128.14,128.47,79877.0,126.1234,126.4481,126.0938,126.4186,79877.0
2024-11-25 10:50:00,128.44,128.61,128.35,128.59,176199.0,126.3891,126.5563,126.3005,126.5367,176199.0
2024-11-25 11:00:00,128.58,128.58,128.36,128.38,53869.0,126.5268,126.5268,126.3103,126.33,53869.0
2024-11-25 11:10:00,128.38,128.6,128.38,128.58,54651.0,126.33,126.5465,126.33,126.5268,54651.0
2024-11-25 11:20:00,128.57,128.6,128.21,128.22,48226.0,126.517,126.5465,126.1627,126.1726,48226.0
2024-11-25 11:30:00,128.23,128.29,127.85,127.91,56287.0,126.1824,126.2415,125.8085,125.8675,56287.0
2024-11-25 11:40:00,127.91,127.95,127.56,127.63,36921.0,125.8675,125.9069,125.5231,125.592,36921.0
2024-11-25 11:50:00,127.65,127.98,127.64,127.92,47797.0,125.6117,125.9364,125.6018,125.8774,47797.0
2024-11-25 12:00:00,127.87,128.15,127.87,128.03,77156.0,125.8282,126.1037,125.8282,125.9856,77156.0
2024-11-25 12:10:00,128.05,128.1,127.56,127.71,76749.0,126.0053,126.0545,125.5231,125.6707,76749.0
2024-11-25 12:20:00,127.7,127.72,127.37,127.43,53772.0,125.6609,125.6806,125.3361,125.3952,53772.0
2024-11-25 12:30:00,127.4,127.66,127.4,127.55,64656.0,125.3657,125.6215,125.3657,125.5133,64656.0
2024-11-25 12:40:00,127.54,127.59,127.3,127.43,102639.0,125.5034,125.5526,125.2673,125.3952,102639.0
2024-11-25 12:50:00,127.43,127.73,127.43,127.68,53961.0,125.3952,125.6904,125.3952,125.6412,53961.0
2024-11-25 13:00:00,127.69,127.96,127.69,127.8,47873.0,125.651,125.9167,125.651,125.7593,47873.0
2024-11-25 13:10:00,127.81,127.94,127.77,127.89,40585.0,125.7691,125.897,125.7298,125.8478,40585.0
2024-11-25 13:20:00,127.89,128.0,127.81,127.96,35050.0,125.8478,125.9561,125.7691,125.9167,35050.0
2024-11-25 13:30:00,127.97,128.21,127.93,128.2,29212.0,125.9266,126.1627,125.8872,126.1529,29212.0
2024-11-25 13:40:00,128.19,128.21,128.03,128.08,28499.0,126.1431,126.1627,125.9856,126.0348,28499.0
2024-11-25 13:50:00,128.08,128.23,128.07,128.19,48504.0,126.0348,126.1824,126.025,126.1431,48504.0
2024-11-25 14:00:00,128.19,128.36,128.15,128.35,53565.0,126.1431,126.3103,126.1037,126.3005,53565.0
2024-11-25 14:10:00,128.35,128.35,128.2,128.25,43914.0,126.3005,126.3005,126.1529,126.2021,43914.0
2024-11-25 14:20:00,128.25,128.25,128.08,128.22,49784.0,126.2021,126.2021,126.0348,126.1726,49784.0
2024-11-25 14:30:00,128.21,128.21,128.04,128.04,66963.0,126.1627,126.1627,125.9954,125.9954,66963.0
2024-11-25 14:40:00,128.03,128.2,128.03,128.14,31095.0,125.9856,126.1529,125.9856,126.0938,31095.0
2024-11-25 14:50:00,128.13,128.15,128.01,128.05,44707.0,126.084,126.1037,125.9659,126.0053,44707.0
2024-11-25 15:00:00,128.04,128.07,127.82,128.06,48248.0,125.9954,126.025,125.779,126.0151,48248.0
2024-11-25 15:10:00,128.05,128.08,127.91,127.92,79773.0,126.0053,126.0348,125.8675,125.8774,79773.0
2024-11-25 15:20:00,127.91,127.93,127.83,127.89,95068.0,125.8675,125.8872,125.7888,125.8478,95068.0
2024-11-25 15:30:00,127.89,128.07,127.87,127.95,81751.0,125.8478,126.025,125.8282,125.9069,81751.0
2024-11-25 15:40:00,127.95,128.01,127.64,127.65,80314.0,125.9069,125.9659,125.6018,125.6117,80314.0
2024-11-25 15:50:00,127.64,127.72,127.31,127.39,517146.0,125.6018,125.6806,125.2771,125.3558,517146.0
2024-11-26 09:30:00,126.63,126.83,126.13,126.29,377521.0,124.608,124.8048,124.1159,124.2734,377521.0
2024-11-26 09:40:00,126.3,126.31,126.01,126.04,171713.0,124.2832,124.2931,123.9979,124.0274,171713.0
2024-11-26 09:50:00,126.06,126.29,126.03,126.08,49747.0,124.0471,124.2734,124.0175,124.0667,49747.0
2024-11-26 10:00:00,126.14,126.32,125.88,125.98,103574.0,124.1258,124.3029,123.8699,123.9683,103574.0
2024-11-26 10:10:00,125.96,126.21,125.9,125.91,110479.0,123.9487,124.1947,123.8896,123.8995,110479.0
2024-11-26 10:20:00,125.95,126.07,125.67,125.78,27650.0,123.9388,124.0569,123.6633,123.7715,27650.0
2024-11-26 10:30:00,125.72,125.95,125.47,125.84,47228.0,123.7125,123.9388,123.4665,123.8306,47228.0
2024-11-26 10:40:00,125.83,126.06,125.78,126.03,86441.0,123.8207,124.0471,123.7715,124.0175,86441.0
2024-11-26 10:50:00,126.02,126.4,126.01,126.3,49401.0,124.0077,124.3816,123.9979,124.2832,49401.0
2024-11-26 11:00:00,126.33,126.57,126.08,126.09,60868.0,124.3128,124.5489,124.0667,124.0766,60868.0
2024-11-26 11:10:00,126.08,126.29,125.88,126.29,56649.0,124.0667,124.2734,123.8699,124.2734,56649.0
2024-11-26 11:20:00,126.28,126.49,126.24,126.43,35841.0,124.2635,124.4702,124.2242,124.4112,35841.0
2024-11-26 11:30:00,126.43,126.55,126.28,126.45,56548.0,124.4112,124.5292,124.2635,124.4308,56548.0
2024-11-26 11:40:00,126.48,126.53,126.32,126.35,63096.0,124.4604,124.5096,124.3029,124.3324,63096.0
2024-11-26 11:50:00,126.35,126.5,126.27,126.34,92216.0,124.3324,124.48,124.2537,124.3226,92216.0
2024-11-26 12:00:00,126.33,126.34,126.16,126.31,98866.0,124.3128,124.3226,124.1455,124.2931,98866.0
2024-11-26 12:10:00,126.32,126.42,126.23,126.42,42784.0,124.3029,124.4013,124.2143,124.4013,42784.0
2024-11-26 12:20:00,126.42,126.51,126.36,126.38,35811.0,124.4013,124.4899,124.3423,124.362,35811.0
2024-11-26 12:30:00,126.37,126.51,126.37,126.39,57544.0,124.3521,124.4899,124.3521,124.3718,57544.0
2024-11-26 12:40:00,126.41,126.48,126.28,126.3,35038.0,124.3915,124.4604,124.2635,124.2832,35038.0
2024-11-26 12:50:00,126.32,126.4,126.26,126.36,201364.0,124.3029,124.3816,124.2439,124.3423,201364.0
2024-11-26 13:00:00,126.34,126.37,126.2,126.2,19161.0,124.3226,124.3521,124.1848,124.1848,19161.0
2024-11-26 13:10:00,126.21,126.26,126.13,126.2,24672.0,124.1947,124.2439,124.1159,124.1848,24672.0
2024-11-26 13:20:00,126.21,126.21,126.06,126.1,30534.0,124.1947,124.1947,124.0471,124.0864,30534.0
2024-11-26 13:30:00,126.09,126.16,126.02,126.07,34715.0,124.0766,124.1455,124.0077,124.0569,34715.0
2024-11-26 13:40:00,126.07,126.29,126.06,126.23,36376.0,124.0569,124.2734,124.0471,124.2143,36376.0
2024-11-26 13:50:00,126.2,126.27,126.17,126.2,33355.0,124.1848,124.2537,124.1553,124.1848,33355.0
2024-11-26 14:00:00,126.2,126.31,126.12,126.12,50431.0,124.1848,124.2931,124.1061,124.1061,50431.0
2024-11-26 14:10:00,126.12,126.21,126.02,126.04,57945.0,124.1061,124.1947,124.0077,124.0274,57945.0
2024-11-26 14:20:00,126.06,126.14,126.02,126.11,67503.0,124.0471,124.1258,124.0077,124.0963,67503.0
2024-11-26 14:30:00,126.08,126.14,125.99,126.07,47713.0,124.0667,124.1258,123.9782,124.0569,47713.0
2024-11-26 14:40:00,126.06,126.1,125.97,126.02,90470.0,124.0471,124.0864,123.9585,124.0077,90470.0
2024-11-26 14:50:00,126.03,126.08,125.94,126.01,60310.0,124.0175,124.0667,123.929,123.9979,60310.0
2024-11-26 15:00:00,125.99,126.11,125.95,126.07,73629.0,123.9782,124.0963,123.9388,124.0569,73629.0
2024-11-26 15:10:00,126.07,126.28,126.07,126.21,164164.0,124.0569,124.2635,124.0569,124.1947,164164.0
2024-11-26 15:20:00,126.19,126.25,126.08,126.08,55818.0,124.175,124.234,124.0667,124.0667,55818.0
2024-11-26 15:30:00,126.11,126.13,126.0,126.06,43654.0,124.0963,124.1159,123.988,124.0471,43654.0
2024-11-26 15:40:00,126.06,126.28,126.05,126.28,59022.0,124.0471,124.2635,124.0372,124.2635,59022.0
2024-11-26 15:50:00,126.28,126.35,126.12,126.17,124901.0,124.2635,124.3324,124.1061,124.1553,124901.0
2024-11-27 09:30:00,126.83,127.82,126.65,127.43,244704.0,124.8048,125.779,124.6276,125.3952,244704.0
2024-11-27 09:40:00,127.51,127.87,127.43,127.51,50894.0,125.4739,125.8282,125.3952,125.4739,50894.0
2024-11-27 09:50:00,127.52,127.52,127.19,127.19,35664.0,125.4837,125.4837,125.159,125.159,35664.0
2024-11-27 10:00:00,127.19,127.4,126.87,126.89,71015.0,125.159,125.3657,124.8441,124.8638,71015.0
2024-11-27 10:10:00,126.88,126.88,126.54,126.78,171635.0,124.854,124.854,124.5194,124.7556,171635.0
2024-11-27 10:20:00,126.77,126.81,126.55,126.68,58027.0,124.7457,124.7851,124.5292,124.6572,58027.0
2024-11-27 10:30:00,126.68,126.7,126.38,126.54,120466.0,124.6572,124.6768,124.362,124.5194,120466.0
2024-11-27 10:40:00,126.52,126.81,126.43,126.59,55185.0,124.4997,124.7851,124.4112,124.5686,55185.0
2024-11-27 10:50:00,126.58,126.7,126.48,126.48,26356.0,124.5588,124.6768,124.4604,124.4604,26356.0
2024-11-27 11:00:00,126.47,126.83,126.43,126.8,48860.0,124.4505,124.8048,124.4112,124.7752,48860.0
2024-11-27 11:10:00,126.79,126.79,126.55,126.66,55156.0,124.7654,124.7654,124.5292,124.6375,55156.0
2024-11-27 11:20:00,126.68,126.68,126.39,126.39,35860.0,124.6572,124.6572,124.3718,124.3718,35860.0
2024-11-27 11:30:00,126.36,126.73,126.36,126.7,63116.0,124.3423,124.7064,124.3423,124.6768,63116.0
2024-11-27 11:40:00,126.69,126.77,126.6,126.67,42419.0,124.667,124.7457,124.5784,124.6473,42419.0
2024-11-27 11:50:00,126.66,126.74,126.47,126.47,52133.0,124.6375,124.7162,124.4505,124.4505,52133.0
2024-11-27 12:00:00,126.49,126.52,126.2,126.28,75482.0,124.4702,124.4997,124.1848,124.2635,75482.0
2024-11-27 12:10:00,126.31,126.62,126.3,126.49,49095.0,124.2931,124.5981,124.2832,124.4702,49095.0
2024-11-27 12:20:00,126.5,126.56,126.38,126.48,27743.0,124.48,124.5391,124.362,124.4604,27743.0
2024-11-27 12:30:00,126.47,126.48,126.37,126.43,33380.0,124.4505,124.4604,124.3521,124.4112,33380.0
2024-11-27 12:40:00,126.45,126.51,126.3,126.45,51164.0,124.4308,124.4899,124.2832,124.4308,51164.0
2024-11-27 12:50:00,126.46,126.49,126.36,126.36,28447.0,124.4407,124.4702,124.3423,124.3423,28447.0
2024-11-27 13:00:00,126.36,126.43,126.33,126.39,19871.0,124.3423,124.4112,124.3128,124.3718,19871.0
2024-11-27 13:10:00,126.4,126.51,126.36,126.48,21712.0,124.3816,124.4899,124.3423,124.4604,21712.0
2024-11-27 13:20:00,126.47,126.48,126.29,126.33,27713.0,124.4505,124.4604,124.2734,124.3128,27713.0
2024-11-27 13:30:00,126.33,126.35,126.26,126.3,21234.0,124.3128,124.3324,124.2439,124.2832,21234.0
2024-11-27 13:40:00,126.32,126.33,126.17,126.24,16588.0,124.3029,124.3128,124.1553,124.2242,16588.0
2024-11-27 13:50:00,126.24,126.36,126.21,126.33,25216.0,124.2242,124.3423,124.1947,124.3128,25216.0
2024-11-27 14:00:00,126.34,126.4,126.25,126.27,77094.0,124.3226,124.3816,124.234,124.2537,77094.0
2024-11-27 14:10:00,126.26,126.32,126.23,126.28,41582.0,124.2439,124.3029,124.2143,124.2635,41582.0
2024-11-27 14:20:00,126.27,126.3,126.22,126.22,38920.0,124.2537,124.2832,124.2045,124.2045,38920.0
2024-11-27 14:30:00,126.23,126.37,126.19,126.35,38964.0,124.2143,124.3521,124.175,124.3324,38964.0
2024-11-27 14:40:00,126.35,126.35,126.26,126.32,56116.0,124.3324,124.3324,124.2439,124.3029,56116.0
2024-11-27 14:50:00,126.31,126.36,126.28,126.33,44465.0,124.2931,124.3423,124.2635,124.3128,44465.0
2024-11-27 15:00:00,126.33,126.34,126.16,126.26,56135.0,124.3128,124.3226,124.1455,124.2439,56135.0
2024-11-27 15:10:00,126.26,126.31,126.17,126.31,44458.0,124.2439,124.2931,124.1553,124.2931,44458.0
2024-11-27 15:20:00,126.29,126.3,126.2,126.25,48553.0,124.2734,124.2832,124.1848,124.234,48553.0
2024-11-27 15:30:00,126.24,126.3,126.18,126.2,34844.0,124.2242,124.2832,124.1651,124.1848,34844.0
2024-11-27 15:40:00,126.2,126.25,126.13,126.25,93094.0,124.1848,124.234,124.1159,124.234,93094.0
2024-11-27 15:50:00,126.23,126.26,126.11,126.19,253506.0,124.2143,124.2439,124.0963,124.175,253506.0
2024-11-29 09:30:00,127.01,127.5,126.89,126.96,148193.0,124.9819,125.4641,124.8638,124.9327,148193.0
2024-11-29 09:40:00,126.95,126.98,126.68,126.76,61907.0,124.9229,124.9524,124.6572,124.7359,61907.0
2024-11-29 09:50:00,126.79,126.88,126.4,126.41,156766.0,124.7654,124.854,124.3816,124.3915,156766.0
2024-11-29 10:00:00,126.4,126.67,126.31,126.49,82125.0,124.3816,124.6473,124.2931,124.4702,82125.0
2024-11-29 10:10:00,126.47,126.72,126.45,126.52,21115.0,124.4505,124.6965,124.4308,124.4997,21115.0
2024-11-29 10:20:00,126.48,126.66,126.43,126.44,23626.0,124.4604,124.6375,124.4112,124.421,23626.0
2024-11-29 10:30:00,126.46,126.57,126.36,126.41,59988.0,124.4407,124.5489,124.3423,124.3915,59988.0
2024-11-29 10:40:00,126.41,126.67,126.37,126.67,28685.0,124.3915,124.6473,124.3521,124.6473,28685.0
2024-11-29 10:50:00,126.67,126.75,126.55,126.6,46177.0,124.6473,124.726,124.5292,124.5784,46177.0
2024-11-29 11:00:00,126.64,126.67,126.49,126.53,29079.0,124.6178,124.6473,124.4702,124.5096,29079.0
2024-11-29 11:10:00,126.52,126.52,126.32,126.39,54705.0,124.4997,124.4997,124.3029,124.3718,54705.0
2024-11-29 11:20:00,126.42,126.61,126.38,126.55,24667.0,124.4013,124.5883,124.362,124.5292,24667.0
2024-11-29 11:30:00,126.55,126.58,126.35,126.39,44022.0,124.5292,124.5588,124.3324,124.3718,44022.0
2024-11-29 11:40:00,126.39,126.46,126.35,126.43,42471.0,124.3718,124.4407,124.3324,124.4112,42471.0
2024-11-29 11:50:00,126.42,126.45,126.34,126.37,114775.0,124.4013,124.4308,124.3226,124.3521,114775.0
2024-11-29 12:00:00,126.37,126.46,126.33,126.45,68388.0,124.3521,124.4407,124.3128,124.4308,68388.0
2024-11-29 12:10:00,126.44,126.46,126.35,126.41,65687.0,124.421,124.4407,124.3324,124.3915,65687.0
2024-11-29 12:20:00,126.41,126.5,126.38,126.48,40886.0,124.3915,124.48,124.362,124.4604,40886.0
2024-11-29 12:30:00,126.5,126.62,126.46,126.59,74471.0,124.48,124.5981,124.4407,124.5686,74471.0
2024-11-29 12:40:00,126.59,126.88,126.58,126.86,86530.0,124.5686,124.854,124.5588,124.8343,86530.0
2024-11-29 12:50:00,126.85,126.85,126.34,126.47,190772.0,124.8244,124.8244,124.3226,124.4505,190772.0
2024-12-02 09:30:00,126.55,126.73,125.75,125.75,253776.0,124.5292,124.7064,123.742,123.742,253776.0
2024-12-02 09:40:00,125.77,126.21,125.77,125.89,276845.0,123.7617,124.1947,123.7617,123.8798,276845.0
2024-12-02 09:50:00,125.88,125.97,125.68,125.72,91419.0,123.8699,123.9585,123.6731,123.7125,91419.0
2024-12-02 10:00:00,125.74,125.93,125.56,125.88,130981.0,123.7322,123.9191,123.555,123.8699,130981.0
2024-12-02 10:10:00,125.85,126.13,125.83,126.12,280629.0,123.8404,124.1159,123.8207,124.1061,280629.0
2024-12-02 10:20:00,126.14,126.28,126.09,126.26,93611.0,124.1258,124.2635,124.0766,124.2439,93611.0
2024-12-02 10:30:00,126.24,126.54,126.12,126.19,121987.0,124.2242,124.5194,124.1061,124.175,121987.0
2024-12-02 10:40:00,126.19,126.2,125.94,125.97,202638.0,124.175,124.1848,123.929,123.9585,202638.0
2024-12-02 10:50:00,125.96,126.07,125.88,126.0,154517.0,123.9487,124.0569,123.8699,123.988,154517.0
2024-12-02 11:00:00,125.99,126.1,125.76,126.1,196428.0,123.9782,124.0864,123.7519,124.0864,196428.0
2024-12-02 11:10:00,126.1,126.17,126.04,126.14,46377.0,124.0864,124.1553,124.0274,124.1258,46377.0
2024-12-02 11:20:00,126.14,126.39,126.14,126.34,185402.0,124.1258,124.3718,124.1258,124.3226,185402.0
2024-12-02 11:30:00,126.34,126.42,126.27,126.34,50678.0,124.3226,124.4013,124.2537,124.3226,50678.0
2024-12-02 11:40:00,126.33,126.44,126.32,126.39,91556.0,124.3128,124.421,124.3029,124.3718,91556.0
2024-12-02 11:50:00,126.39,126.53,126.35,126.39,116368.0,124.3718,124.5096,124.3324,124.3718,116368.0
2024-12-02 12:00:00,126.39,126.45,126.36,126.43,59320.0,124.3718,124.4308,124.3423,124.4112,59320.0
2024-12-02 12:10:00,126.45,126.58,126.44,126.53,264247.0,124.4308,124.5588,124.421,124.5096,264247.0
2024-12-02 12:20:00,126.53,126.57,126.48,126.5,40596.0,124.5096,124.5489,124.4604,124.48,40596.0
2024-12-02 12:30:00,126.49,126.5,126.42,126.48,22291.0,124.4702,124.48,124.4013,124.4604,22291.0
2024-12-02 12:40:00,126.48,126.71,126.48,126.67,37151.0,124.4604,124.6867,124.4604,124.6473,37151.0
2024-12-02 12:50:00,126.69,126.72,126.56,126.6,50079.0,124.667,124.6965,124.5391,124.5784,50079.0
2024-12-02 13:00:00,126.61,126.68,126.56,126.64,1034392.0,124.5883,124.6572,124.5391,124.6178,1034392.0
2024-12-02 13:10:00,126.63,126.75,126.56,126.75,43496.0,124.608,124.726,124.5391,124.726,43496.0
2024-12-02 13:20:00,126.73,126.79,126.66,126.77,44055.0,124.7064,124.7654,124.6375,124.7457,44055.0
2024-12-02 13:30:00,126.77,126.8,126.73,126.78,50945.0,124.7457,124.7752,124.7064,124.7556,50945.0
2024-12-02 13:40:00,126.77,126.85,126.67,126.83,37690.0,124.7457,124.8244,124.6473,124.8048,37690.0
2024-12-02 13:50:00,126.83,126.98,126.82,126.93,63568.0,124.8048,124.9524,124.7949,124.9032,63568.0
2024-12-02 14:00:00,126.93,127.0,126.82,126.84,50175.0,124.9032,124.9721,124.7949,124.8146,50175.0
2024-12-02 14:10:00,126.83,126.84,126.64,126.64,34832.0,124.8048,124.8146,124.6178,124.6178,34832.0
2024-12-02 14:20:00,126.64,126.74,126.61,126.73,81262.0,124.6178,124.7162,124.5883,124.7064,81262.0
2024-12-02 14:30:00,126.72,126.99,126.71,126.89,57035.0,124.6965,124.9622,124.6867,124.8638,57035.0
2024-12-02 14:40:00,126.89,126.92,126.83,126.84,39543.0,124.8638,124.8933,124.8048,124.8146,39543.0
2024-12-02 14:50:00,126.84,126.93,126.81,126.9,76713.0,124.8146,124.9032,124.7851,124.8736,76713.0
2024-12-02 15:00:00,126.88,126.89,126.81,126.88,56539.0,124.854,124.8638,124.7851,124.854,56539.0
2024-12-02 15:10:00,126.89,127.04,126.83,127.0,114471.0,124.8638,125.0114,124.8048,124.9721,114471.0
2024-12-02 15:20:00,126.99,127.03,126.91,126.98,46056.0,124.9622,125.0016,124.8835,124.9524,46056.0
2024-12-02 15:30:00,126.97,127.06,126.94,127.06,223540.0,124.9425,125.0311,124.913,125.0311,223540.0
2024-12-02 15:40:00,127.06,127.19,127.01,127.18,94017.0,125.0311,125.159,124.9819,125.1492,94017.0
2024-12-02 15:50:00,127.16,127.16,126.73,126.82,205086.0,125.1295,125.1295,124.7064,124.7949,205086.0
2024-12-03 09:30:00,126.71,127.07,126.4,126.56,152809.0,124.6867,125.0409,124.3816,124.5391,152809.0
2024-12-03 09:40:00,126.55,126.63,126.42,126.47,39606.0,124.5292,124.608,124.4013,124.4505,39606.0
2024-12-03 09:50:00,126.43,126.46,126.24,126.37,107641.0,124.4112,124.4407,124.2242,124.3521,107641.0
2024-12-03 10:00:00,126.36,126.55,126.18,126.38,65884.0,124.3423,124.5292,124.1651,124.362,65884.0
2024-12-03 10:10:00,126.39,126.49,126.26,126.34,84832.0,124.3718,124.4702,124.2439,124.3226,84832.0
2024-12-03 10:20:00,126.35,126.59,126.27,126.51,45169.0,124.3324,124.5686,124.2537,124.4899,45169.0
2024-12-03 10:30:00,126.52,126.55,126.13,126.21,37047.0,124.4997,124.5292,124.1159,124.1947,37047.0
2024-12-03 10:40:00,126.2,126.29,126.0,126.03,51559.0,124.1848,124.2734,123.988,124.0175,51559.0
2024-12-03 10:50:00,126.03,126.05,125.83,125.97,42064.0,124.0175,124.0372,123.8207,123.9585,42064.0
2024-12-03 11:00:00,125.96,125.99,125.69,125.7,48327.0,123.9487,123.9782,123.683,123.6928,48327.0
2024-12-03 11:10:00,125.73,125.73,125.59,125.67,26327.0,123.7223,123.7223,123.5846,123.6633,26327.0
2024-12-03 11:20:00,125.68,125.78,125.59,125.75,66968.0,123.6731,123.7715,123.5846,123.742,66968.0
2024-12-03 11:30:00,125.7,125.8,125.55,125.55,29048.0,123.6928,123.7912,123.5452,123.5452,29048.0
2024-12-03 11:40:00,125.57,125.65,125.52,125.57,42155.0,123.5649,123.6436,123.5157,123.5649,42155.0
2024-12-03 11:50:00,125.57,125.65,125.53,125.59,46830.0,123.5649,123.6436,123.5255,123.5846,46830.0
2024-12-03 12:00:00,125.59,125.62,125.51,125.62,30737.0,123.5846,123.6141,123.5058,123.6141,30737.0
2024-12-03 12:10:00,125.65,125.72,125.6,125.69,70576.0,123.6436,123.7125,123.5944,123.683,70576.0
2024-12-03 12:20:00,125.68,125.91,125.67,125.86,76756.0,123.6731,123.8995,123.6633,123.8503,76756.0
2024-12-03 12:30:00,125.86,126.03,125.84,125.96,185054.0,123.8503,124.0175,123.8306,123.9487,185054.0
2024-12-03 12:40:00,125.95,126.21,125.93,126.21,89336.0,123.9388,124.1947,123.9191,124.1947,89336.0
2024-12-03 12:50:00,126.21,126.24,126.13,126.15,71975.0,124.1947,124.2242,124.1159,124.1356,71975.0
2024-12-03 13:00:00,126.15,126.2,126.07,126.09,60189.0,124.1356,124.1848,124.0569,124.0766,60189.0
2024-12-03 13:10:00,126.09,126.17,126.05,126.17,34288.0,124.0766,124.1553,124.0372,124.1553,34288.0
2024-12-03 13:20:00,126.18,126.21,126.0,126.0,20380.0,124.1651,124.1947,123.988,123.988,20380.0
2024-12-03 13:30:00,125.99,125.99,125.81,125.81,61023.0,123.9782,123.9782,123.8011,123.8011,61023.0
2024-12-03 13:40:00,125.83,125.86,125.78,125.85,21090.0,123.8207,123.8503,123.7715,123.8404,21090.0
2024-12-03 13:50:00,125.86,125.89,125.76,125.85,25053.0,123.8503,123.8798,123.7519,123.8404,25053.0
2024-12-03 14:00:00,125.84,125.94,125.75,125.91,58855.0,123.8306,123.929,123.742,123.8995,58855.0
2024-12-03 14:10:00,125.91,125.92,125.81,125.86,23352.0,123.8995,123.9093,123.8011,123.8503,23352.0
2024-12-03 14:20:00,125.87,125.95,125.82,125.91,28128.0,123.8601,123.9388,123.8109,123.8995,28128.0
2024-12-03 14:30:00,125.9,125.97,125.88,125.95,25037.0,123.8896,123.9585,123.8699,123.9388,25037.0
2024-12-03 14:40:00,125.96,126.0,125.9,125.98,24362.0,123.9487,123.988,123.8896,123.9683,24362.0
2024-12-03 14:50:00,125.97,126.01,125.94,125.99,39583.0,123.9585,123.9979,123.929,123.9782,39583.0
2024-12-03 15:00:00,125.98,125.98,125.88,125.88,59483.0,123.9683,123.9683,123.8699,123.8699,59483.0
2024-12-03 15:10:00,125.87,125.91,125.79,125.8,59972.0,123.8601,123.8995,123.7814,123.7912,59972.0
2024-12-03 15:20:00,125.81,125.97,125.8,125.94,57139.0,123.8011,123.9585,123.7912,123.929,57139.0
2024-12-03 15:30:00,125.93,125.96,125.89,125.92,79691.0,123.9191,123.9487,123.8798,123.9093,79691.0
2024-12-03 15:40:00,125.91,125.94,125.78,125.87,64120.0,123.8995,123.929,123.7715,123.8601,64120.0
2024-12-03 15:50:00,125.9,125.99,125.75,125.9,190844.0,123.8896,123.9782,123.742,123.8896,190844.0
2024-12-04 09:30:00,125.9,126.55,125.77,126.42,210087.0,123.8896,124.5292,123.7617,124.4013,210087.0
2024-12-04 09:40:00,126.43,126.46,126.14,126.39,32770.0,124.4112,124.4407,124.1258,124.3718,32770.0
2024-12-04 09:50:00,126.4,126.53,126.3,126.53,125259.0,124.3816,124.5096,124.2832,124.5096,125259.0
2024-12-04 10:00:00,126.52,126.58,126.21,126.38,160677.0,124.4997,124.5588,124.1947,124.362,160677.0
2024-12-04 10:10:00,126.39,126.49,125.94,126.03,123720.0,124.3718,124.4702,123.929,124.0175,123720.0
2024-12-04 10:20:00,126.03,126.2,125.91,126.05,53629.0,124.0175,124.1848,123.8995,124.0372,53629.0
2024-12-04 10:30:00,126.03,126.23,125.99,126.14,188895.0,124.0175,124.2143,123.9782,124.1258,188895.0
2024-12-04 10:40:00,126.12,126.32,126.01,126.01,62778.0,124.1061,124.3029,123.9979,123.9979,62778.0
2024-12-04 10:50:00,126.02,126.21,125.89,126.2,85188.0,124.0077,124.1947,123.8798,124.1848,85188.0
2024-12-04 11:00:00,126.2,126.33,126.12,126.13,93958.0,124.1848,124.3128,124.1061,124.1159,93958.0
2024-12-04 11:10:00,126.13,126.27,126.05,126.27,83612.0,124.1159,124.2537,124.0372,124.2537,83612.0
2024-12-04 11:20:00,126.27,126.37,126.22,126.33,65231.0,124.2537,124.3521,124.2045,124.3128,65231.0
2024-12-04 11:30:00,126.34,126.48,126.31,126.39,221800.0,124.3226,124.4604,124.2931,124.3718,221800.0
2024-12-04 11:40:00,126.39,126.4,126.26,126.29,80854.0,124.3718,124.3816,124.2439,124.2734,80854.0
2024-12-04 11:50:00,126.29,126.41,126.24,126.26,393452.0,124.2734,124.3915,124.2242,124.2439,393452.0
2024-12-04 12:00:00,126.25,126.26,126.1,126.13,48261.0,124.234,124.2439,124.0864,124.1159,48261.0
2024-12-04 12:10:00,126.13,126.16,126.06,126.08,20444.0,124.1159,124.1455,124.0471,124.0667,20444.0
2024-12-04 12:20:00,126.08,126.18,126.02,126.05,160227.0,124.0667,124.1651,124.0077,124.0372,160227.0
2024-12-04 12:30:00,126.05,126.08,125.93,126.08,145037.0,124.0372,124.0667,123.9191,124.0667,145037.0
2024-12-04 12:40:00,126.07,126.09,126.02,126.09,41379.0,124.0569,124.0766,124.0077,124.0766,41379.0
2024-12-04 12:50:00,126.08,126.13,126.01,126.05,18400.0,124.0667,124.1159,123.9979,124.0372,18400.0
2024-12-04 13:00:00,126.03,126.03,125.87,125.92,17785.0,124.0175,124.0175,123.8601,123.9093,17785.0
2024-12-04 13:10:00,125.94,125.95,125.72,125.72,21343.0,123.929,123.9388,123.7125,123.7125,21343.0
2024-12-04 13:20:00,125.72,125.73,125.61,125.61,77120.0,123.7125,123.7223,123.6042,123.6042,77120.0
2024-12-04 13:30:00,125.6,125.6,125.41,125.59,43171.0,123.5944,123.5944,123.4074,123.5846,43171.0
2024-12-04 13:40:00,125.59,125.8,125.58,125.78,24333.0,123.5846,123.7912,123.5747,123.7715,24333.0
2024-12-04 13:50:00,125.8,125.85,125.72,125.72,62186.0,123.7912,123.8404,123.7125,123.7125,62186.0
2024-12-04 14:00:00,125.73,125.83,125.6,125.62,22760.0,123.7223,123.8207,123.5944,123.6141,22760.0
2024-12-04 14:10:00,125.61,125.7,125.57,125.7,83723.0,123.6042,123.6928,123.5649,123.6928,83723.0
2024-12-04 14:20:00,125.7,125.78,125.67,125.78,45736.0,123.6928,123.7715,123.6633,123.7715,45736.0
2024-12-04 14:30:00,125.77,125.92,125.7,125.86,49819.0,123.7617,123.9093,123.6928,123.8503,49819.0
2024-12-04 14:40:00,125.89,125.95,125.8,125.88,38731.0,123.8798,123.9388,123.7912,123.8699,38731.0
2024-12-04 14:50:00,125.87,125.9,125.8,125.82,54973.0,123.8601,123.8896,123.7912,123.8109,54973.0
2024-12-04 15:00:00,125.81,125.91,125.78,125.91,45666.0,123.8011,123.8995,123.7715,123.8995,45666.0
2024-12-04 15:10:00,125.91,126.03,125.9,125.98,44758.0,123.8995,124.0175,123.8896,123.9683,44758.0
2024-12-04 15:20:00,125.97,126.13,125.96,126.04,68646.0,123.9585,124.1159,123.9487,124.0274,68646.0
2024-12-04 15:30:00,126.02,126.17,126.02,126.17,51106.0,124.0077,124.1553,124.0077,124.1553,51106.0
2024-12-04 15:40:00,126.18,126.36,126.12,126.36,59392.0,124.1651,124.3423,124.1061,124.3423,59392.0
2024-12-04 15:50:00,126.37,126.48,126.27,126.32,198769.0,124.3521,124.4604,124.2537,124.3029,198769.0
2024-12-05 09:30:00,125.94,126.17,125.56,125.75,184104.0,123.929,124.1553,123.555,123.742,184104.0
2024-12-05 09:40:00,125.77,125.97,125.57,125.69,34527.0,123.7617,123.9585,123.5649,123.683,34527.0
2024-12-05 09:50:00,125.66,125.93,125.62,125.92,32927.0,123.6534,123.9191,123.6141,123.9093,32927.0
2024-12-05 10:00:00,125.89,125.99,125.56,125.57,57009.0,123.8798,123.9782,123.555,123.5649,57009.0
2024-12-05 10:10:00,125.52,125.56,125.17,125.2,51633.0,123.5157,123.555,123.1713,123.2008,51633.0
2024-12-05 10:20:00,125.24,125.31,124.95,124.97,35650.0,123.2402,123.309,122.9548,122.9745,35650.0
2024-12-05 10:30:00,124.96,125.17,124.93,125.01,247650.0,122.9646,123.1713,122.9351,123.0138,247650.0
2024-12-05 10:40:00,125.04,125.23,125.03,125.19,45486.0,123.0434,123.2303,123.0335,123.191,45486.0
2024-12-05 10:50:00,125.2,125.38,125.12,125.13,48767.0,123.2008,123.3779,123.1221,123.1319,48767.0
2024-12-05 11:00:00,125.14,125.31,125.11,125.28,32606.0,123.1418,123.309,123.1122,123.2795,32606.0
2024-12-05 11:10:00,125.27,125.32,125.17,125.24,39669.0,123.2697,123.3189,123.1713,123.2402,39669.0
2024-12-05 11:20:00,125.24,125.55,125.2,125.52,30162.0,123.2402,123.5452,123.2008,123.5157,30162.0
2024-12-05 11:30:00,125.52,125.52,125.32,125.47,45295.0,123.5157,123.5157,123.3189,123.4665,45295.0
2024-12-05 11:40:00,125.47,125.5,125.33,125.36,34645.0,123.4665,123.496,123.3287,123.3582,34645.0
2024-12-05 11:50:00,125.36,125.42,125.33,125.42,40313.0,123.3582,123.4173,123.3287,123.4173,40313.0
2024-12-05 12:00:00,125.42,125.43,125.25,125.37,29775.0,123.4173,123.4271,123.25,123.3681,29775.0
2024-12-05 12:10:00,125.37,125.39,125.19,125.19,32248.0,123.3681,123.3878,123.191,123.191,32248.0
2024-12-05 12:20:00,125.2,125.26,125.14,125.17,28573.0,123.2008,123.2598,123.1418,123.1713,28573.0
2024-12-05 12:30:00,125.18,125.24,125.06,125.07,19003.0,123.1811,123.2402,123.063,123.0729,19003.0
2024-12-05 12:40:00,125.08,125.12,125.05,125.1,27086.0,123.0827,123.1221,123.0532,123.1024,27086.0
2024-12-05 12:50:00,125.09,125.2,125.09,125.13,33037.0,123.0926,123.2008,123.0926,123.1319,33037.0
2024-12-05 13:00:00,125.14,125.16,125.02,125.02,27582.0,123.1418,123.1614,123.0237,123.0237,27582.0
2024-12-05 13:10:00,125.02,125.06,124.93,124.94,111926.0,123.0237,123.063,122.9351,122.9449,111926.0
2024-12-05 13:20:00,124.94,125.0,124.74,124.84,41939.0,122.9449,123.004,122.7481,122.8465,41939.0
2024-12-05 13:30:00,124.83,124.91,124.74,124.85,37813.0,122.8367,122.9154,122.7481,122.8564,37813.0
2024-12-05 13:40:00,124.85,124.94,124.8,124.9,42062.0,122.8564,122.9449,122.8072,122.9056,42062.0
2024-12-05 13:50:00,124.91,124.92,124.81,124.83,56402.0,122.9154,122.9253,122.817,122.8367,56402.0
2024-12-05 14:00:00,124.82,124.92,124.73,124.91,70144.0,122.8269,122.9253,122.7383,122.9154,70144.0
2024-12-05 14:10:00,124.91,124.91,124.81,124.86,101824.0,122.9154,122.9154,122.817,122.8662,101824.0
2024-12-05 14:20:00,124.88,125.04,124.85,124.86,44626.0,122.8859,123.0434,122.8564,122.8662,44626.0
2024-12-05 14:30:00,124.85,125.01,124.85,125.0,57193.0,122.8564,123.0138,122.8564,123.004,57193.0
2024-12-05 14:40:00,125.01,125.02,124.89,124.97,46421.0,123.0138,123.0237,122.8957,122.9745,46421.0
2024-12-05 14:50:00,124.95,125.01,124.9,124.97,46408.0,122.9548,123.0138,122.9056,122.9745,46408.0
2024-12-05 15:00:00,124.95,124.98,124.83,124.93,70303.0,122.9548,122.9843,122.8367,122.9351,70303.0
2024-12-05 15:10:00,124.93,124.98,124.84,124.86,52091.0,122.9351,122.9843,122.8465,122.8662,52091.0
2024-12-05 15:20:00,124.87,124.94,124.81,124.84,79950.0,122.8761,122.9449,122.817,122.8465,79950.0
2024-12-05 15:30:00,124.85,124.87,124.75,124.83,91699.0,122.8564,122.8761,122.758,122.8367,91699.0
2024-12-05 15:40:00,124.82,124.82,124.61,124.61,69012.0,122.8269,122.8269,122.6202,122.6202,69012.0
2024-12-05 15:50:00,124.62,124.73,124.39,124.49,207628.0,122.6301,122.7383,122.4037,122.5021,207628.0
2024-12-06 09:30:00,125.36,125.49,125.03,125.19,114355.0,123.3582,123.4862,123.0335,123.191,114355.0
2024-12-06 09:40:00,125.2,125.22,124.68,124.71,33581.0,123.2008,123.2205,122.6891,122.7186,33581.0
2024-12-06 09:50:00,124.74,124.93,124.64,124.81,60106.0,122.7481,122.9351,122.6497,122.817,60106.0
2024-12-06 10:00:00,124.81,124.95,124.66,124.73,46973.0,122.817,122.9548,122.6694,122.7383,46973.0
2024-12-06 10:10:00,124.68,124.82,124.49,124.58,43186.0,122.6891,122.8269,122.5021,122.5907,43186.0
2024-12-06 10:20:00,124.57,124.57,124.33,124.38,49342.0,122.5809,122.5809,122.3447,122.3939,49342.0
2024-12-06 10:30:00,124.38,124.74,124.36,124.62,42972.0,122.3939,122.7481,122.3742,122.6301,42972.0
2024-12-06 10:40:00,124.6,124.86,124.57,124.83,34824.0,122.6104,122.8662,122.5809,122.8367,34824.0
2024-12-06 10:50:00,124.8,124.91,124.77,124.85,30584.0,122.8072,122.9154,122.7777,122.8564,30584.0
2024-12-06 11:00:00,124.81,124.81,124.45,124.51,48874.0,122.817,122.817,122.4628,122.5218,48874.0
2024-12-06 11:10:00,124.52,124.63,124.49,124.5,35393.0,122.5317,122.6399,122.5021,122.512,35393.0
2024-12-06 11:20:00,124.5,124.56,124.4,124.41,39923.0,122.512,122.571,122.4136,122.4234,39923.0
2024-12-06 11:30:00,124.39,124.45,124.33,124.4,44230.0,122.4037,122.4628,122.3447,122.4136,44230.0
2024-12-06 11:40:00,124.41,124.53,124.38,124.48,39597.0,122.4234,122.5415,122.3939,122.4923,39597.0
2024-12-06 11:50:00,124.48,124.68,124.48,124.59,27457.0,122.4923,122.6891,122.4923,122.6005,27457.0
2024-12-06 12:00:00,124.59,124.59,124.35,124.39,16095.0,122.6005,122.6005,122.3644,122.4037,16095.0
2024-12-06 12:10:00,124.39,124.39,124.27,124.31,24101.0,122.4037,122.4037,122.2856,122.325,24101.0
2024-12-06 12:20:00,124.33,124.35,124.26,124.29,25950.0,122.3447,122.3644,122.2758,122.3053,25950.0
2024-12-06 12:30:00,124.29,124.3,124.18,124.21,50344.0,122.3053,122.3152,122.1971,122.2266,50344.0
2024-12-06 12:40:00,124.22,124.26,124.12,124.15,43446.0,122.2364,122.2758,122.138,122.1676,43446.0
2024-12-06 12:50:00,124.15,124.24,124.13,124.22,37866.0,122.1676,122.2561,122.1479,122.2364,37866.0
2024-12-06 13:00:00,124.21,124.48,124.19,124.47,39115.0,122.2266,122.4923,122.2069,122.4825,39115.0
2024-12-06 13:10:00,124.46,124.53,124.38,124.45,35908.0,122.4726,122.5415,122.3939,122.4628,35908.0
2024-12-06 13:20:00,124.45,124.52,124.44,124.44,16306.0,122.4628,122.5317,122.4529,122.4529,16306.0
2024-12-06 13:30:00,124.43,124.43,124.3,124.36,30759.0,122.4431,122.4431,122.3152,122.3742,30759.0
2024-12-06 13:40:00,124.35,124.42,124.22,124.37,301814.0,122.3644,122.4333,122.2364,122.384,301814.0
2024-12-06 13:50:00,124.35,124.36,124.27,124.27,20634.0,122.3644,122.3742,122.2856,122.2856,20634.0
2024-12-06 14:00:00,124.26,124.29,124.2,124.22,38673.0,122.2758,122.3053,122.2168,122.2364,38673.0
2024-12-06 14:10:00,124.22,124.28,124.16,124.2,26268.0,122.2364,122.2955,122.1774,122.2168,26268.0
2024-12-06 14:20:00,124.2,124.25,124.2,124.22,308852.0,122.2168,122.266,122.2168,122.2364,308852.0
2024-12-06 14:30:00,124.21,124.22,124.13,124.18,28903.0,122.2266,122.2364,122.1479,122.1971,28903.0
2024-12-06 14:40:00,124.17,124.32,124.15,124.27,54832.0,122.1872,122.3348,122.1676,122.2856,54832.0
2024-12-06 14:50:00,124.27,124.36,124.27,124.27,45712.0,122.2856,122.3742,122.2856,122.2856,45712.0
2024-12-06 15:00:00,124.27,124.32,124.25,124.27,42185.0,122.2856,122.3348,122.266,122.2856,42185.0
2024-12-06 15:10:00,124.28,124.34,124.24,124.26,72578.0,122.2955,122.3545,122.2561,122.2758,72578.0
2024-12-06 15:20:00,124.24,124.41,124.23,124.38,94728.0,122.2561,122.4234,122.2463,122.3939,94728.0
2024-12-06 15:30:00,124.37,124.5,124.29,124.45,120969.0,122.384,122.512,122.3053,122.4628,120969.0
2024-12-06 15:40:00,124.46,124.54,124.41,124.53,150915.0,122.4726,122.5513,122.4234,122.5415,150915.0
2024-12-06 15:50:00,124.52,124.69,124.49,124.5,246197.0,122.5317,122.6989,122.5021,122.512,246197.0
2024-12-09 09:30:00,125.14,125.63,125.14,125.47,155184.0,123.1418,123.6239,123.1418,123.4665,155184.0
2024-12-09 09:40:00,125.47,125.7,125.34,125.66,170377.0,123.4665,123.6928,123.3386,123.6534,170377.0
2024-12-09 09:50:00,125.66,125.75,125.52,125.56,34160.0,123.6534,123.742,123.5157,123.555,34160.0
2024-12-09 10:00:00,125.58,125.76,125.47,125.74,56819.0,123.5747,123.7519,123.4665,123.7322,56819.0
2024-12-09 10:10:00,125.77,125.97,125.74,125.79,84125.0,123.7617,123.9585,123.7322,123.7814,84125.0
2024-12-09 10:20:00,125.79,125.79,125.37,125.39,42490.0,123.7814,123.7814,123.3681,123.3878,42490.0
2024-12-09 10:30:00,125.42,125.44,125.25,125.27,48360.0,123.4173,123.437,123.25,123.2697,48360.0
2024-12-09 10:40:00,125.25,125.29,124.94,124.96,46120.0,123.25,123.2894,122.9449,122.9646,46120.0
2024-12-09 10:50:00,124.94,124.98,124.8,124.92,48003.0,122.9449,122.9843,122.8072,122.9253,48003.0
2024-12-09 11:00:00,124.91,124.94,124.57,124.58,41774.0,122.9154,122.9449,122.5809,122.5907,41774.0
2024-12-09 11:10:00,124.56,124.83,124.53,124.82,57481.0,122.571,122.8367,122.5415,122.8269,57481.0
2024-12-09 11:20:00,124.8,125.21,124.8,125.1,58212.0,122.8072,123.2106,122.8072,123.1024,58212.0
2024-12-09 11:30:00,125.08,125.1,124.95,125.1,88074.0,123.0827,123.1024,122.9548,123.1024,88074.0
2024-12-09 11:40:00,125.08,125.42,125.08,125.36,41801.0,123.0827,123.4173,123.0827,123.3582,41801.0
2024-12-09 11:50:00,125.36,125.42,125.21,125.23,58186.0,123.3582,123.4173,123.2106,123.2303,58186.0
2024-12-09 12:00:00,125.22,125.24,125.11,125.11,29786.0,123.2205,123.2402,123.1122,123.1122,29786.0
2024-12-09 12:10:00,125.05,125.12,124.96,125.1,30119.0,123.0532,123.1221,122.9646,123.1024,30119.0
2024-12-09 12:20:00,125.09,125.09,124.88,124.97,27251.0,123.0926,123.0926,122.8859,122.9745,27251.0
2024-12-09 12:30:00,124.95,124.98,124.84,124.98,26600.0,122.9548,122.9843,122.8465,122.9843,26600.0
2024-12-09 12:40:00,125.0,125.14,124.99,125.14,28076.0,123.004,123.1418,122.9941,123.1418,28076.0
2024-12-09 12:50:00,125.13,125.13,124.99,124.99,28519.0,123.1319,123.1319,122.9941,122.9941,28519.0
2024-12-09 13:00:00,124.99,125.02,124.93,125.02,17920.0,122.9941,123.0237,122.9351,123.0237,17920.0
2024-12-09 13:10:00,125.02,125.08,124.97,125.0,26519.0,123.0237,123.0827,122.9745,123.004,26519.0
2024-12-09 13:20:00,125.03,125.04,124.88,124.91,16795.0,123.0335,123.0434,122.8859,122.9154,16795.0
2024-12-09 13:30:00,124.9,125.05,124.89,125.03,56402.0,122.9056,123.0532,122.8957,123.0335,56402.0
2024-12-09 13:40:00,125.04,125.08,124.98,125.05,14915.0,123.0434,123.0827,122.9843,123.0532,14915.0
2024-12-09 13:50:00,125.05,125.08,124.96,124.97,20438.0,123.0532,123.0827,122.9646,122.9745,20438.0
2024-12-09 14:00:00,124.96,124.96,124.8,124.85,27450.0,122.9646,122.9646,122.8072,122.8564,27450.0
2024-12-09 14:10:00,124.83,124.9,124.76,124.83,28804.0,122.8367,122.9056,122.7678,122.8367,28804.0
2024-12-09 14:20:00,124.83,124.93,124.82,124.87,105006.0,122.8367,122.9351,122.8269,122.8761,105006.0
2024-12-09 14:30:00,124.87,124.94,124.83,124.88,23828.0,122.8761,122.9449,122.8367,122.8859,23828.0
2024-12-09 14:40:00,124.88,124.91,124.78,124.85,33461.0,122.8859,122.9154,122.7875,122.8564,33461.0
2024-12-09 14:50:00,124.85,124.87,124.77,124.85,37738.0,122.8564,122.8761,122.7777,122.8564,37738.0
2024-12-09 15:00:00,124.87,124.88,124.76,124.79,53258.0,122.8761,122.8859,122.7678,122.7973,53258.0
2024-12-09 15:10:00,124.78,124.81,124.65,124.69,51736.0,122.7875,122.817,122.6596,122.6989,51736.0
2024-12-09 15:20:00,124.67,124.67,124.55,124.62,40969.0,122.6793,122.6793,122.5612,122.6301,40969.0
2024-12-09 15:30:00,124.62,124.71,124.55,124.6,63523.0,122.6301,122.7186,122.5612,122.6104,63523.0
2024-12-09 15:40:00,124.59,124.63,124.38,124.4,42218.0,122.6005,122.6399,122.3939,122.4136,42218.0
2024-12-09 15:50:00,124.42,124.52,124.3,124.35,175505.0,122.4333,122.5317,122.3152,122.3644,175505.0
2024-12-10 09:30:00,124.52,124.63,123.57,123.6,138471.0,122.5317,122.6399,121.5968,121.6263,138471.0
2024-12-10 09:40:00,123.57,123.87,123.29,123.82,106806.0,121.5968,121.892,121.3213,121.8428,106806.0
2024-12-10 09:50:00,123.76,123.88,123.5,123.77,57549.0,121.7838,121.9019,121.5279,121.7936,57549.0
2024-12-10 10:00:00,123.77,123.85,123.47,123.5,43629.0,121.7936,121.8724,121.4984,121.5279,43629.0
2024-12-10 10:10:00,123.48,123.77,123.47,123.67,51588.0,121.5083,121.7936,121.4984,121.6952,51588.0
2024-12-10 10:20:00,123.73,123.79,123.66,123.66,47866.0,121.7543,121.8133,121.6854,121.6854,47866.0
2024-12-10 10:30:00,123.73,124.11,123.73,124.11,80518.0,121.7543,122.1282,121.7543,122.1282,80518.0
2024-12-10 10:40:00,124.08,124.46,124.08,124.41,33956.0,122.0987,122.4726,122.0987,122.4234,33956.0
2024-12-10 10:50:00,124.41,124.53,124.3,124.53,32353.0,122.4234,122.5415,122.3152,122.5415,32353.0
2024-12-10 11:00:00,124.52,124.69,124.47,124.59,169602.0,122.5317,122.6989,122.4825,122.6005,169602.0
2024-12-10 11:10:00,124.61,124.75,124.48,124.48,40701.0,122.6202,122.758,122.4923,122.4923,40701.0
2024-12-10 11:20:00,124.48,124.72,124.44,124.71,92380.0,122.4923,122.7285,122.4529,122.7186,92380.0
2024-12-10 11:30:00,124.68,124.68,124.49,124.49,29577.0,122.6891,122.6891,122.5021,122.5021,29577.0
2024-12-10 11:40:00,124.48,124.65,124.44,124.47,126554.0,122.4923,122.6596,122.4529,122.4825,126554.0
2024-12-10 11:50:00,124.49,124.55,124.43,124.54,43174.0,122.5021,122.5612,122.4431,122.5513,43174.0
2024-12-10 12:00:00,124.54,124.54,124.41,124.5,38408.0,122.5513,122.5513,122.4234,122.512,38408.0
2024-12-10 12:10:00,124.5,124.66,124.5,124.62,20640.0,122.512,122.6694,122.512,122.6301,20640.0
2024-12-10 12:20:00,124.63,124.66,124.46,124.47,42725.0,122.6399,122.6694,122.4726,122.4825,42725.0
2024-12-10 12:30:00,124.48,124.79,124.45,124.77,74742.0,122.4923,122.7973,122.4628,122.7777,74742.0
2024-12-10 12:40:00,124.76,124.92,124.72,124.91,77934.0,122.7678,122.9253,122.7285,122.9154,77934.0
2024-12-10 12:50:00,124.91,124.91,124.62,124.62,32561.0,122.9154,122.9154,122.6301,122.6301,32561.0
2024-12-10 13:00:00,124.62,124.66,124.58,124.6,51306.0,122.6301,122.6694,122.5907,122.6104,51306.0
2024-12-10 13:10:00,124.6,124.75,124.59,124.73,79957.0,122.6104,122.758,122.6005,122.7383,79957.0
2024-12-10 13:20:00,124.73,124.83,124.72,124.76,112532.0,122.7383,122.8367,122.7285,122.7678,112532.0
2024-12-10 13:30:00,124.73,124.87,124.73,124.87,170334.0,122.7383,122.8761,122.7383,122.8761,170334.0
2024-12-10 13:40:00,124.86,124.91,124.77,124.86,48416.0,122.8662,122.9154,122.7777,122.8662,48416.0
2024-12-10 13:50:00,124.85,124.85,124.73,124.74,20698.0,122.8564,122.8564,122.7383,122.7481,20698.0
2024-12-10 14:00:00,124.73,124.75,124.67,124.72,85336.0,122.7383,122.758,122.6793,122.7285,85336.0
2024-12-10 14:10:00,124.71,124.88,124.66,124.87,55489.0,122.7186,122.8859,122.6694,122.8761,55489.0
2024-12-10 14:20:00,124.87,124.91,124.83,124.84,69051.0,122.8761,122.9154,122.8367,122.8465,69051.0
2024-12-10 14:30:00,124.84,124.84,124.73,124.8,38059.0,122.8465,122.8465,122.7383,122.8072,38059.0
2024-12-10 14:40:00,124.78,124.88,124.77,124.82,23796.0,122.7875,122.8859,122.7777,122.8269,23796.0
2024-12-10 14:50:00,124.82,124.84,124.68,124.76,46332.0,122.8269,122.8465,122.6891,122.7678,46332.0
2024-12-10 15:00:00,124.76,124.77,124.56,124.57,170873.0,122.7678,122.7777,122.571,122.5809,170873.0
2024-12-10 15:10:00,124.58,124.59,124.38,124.4,66917.0,122.5907,122.6005,122.3939,122.4136,66917.0
2024-12-10 15:20:00,124.39,124.41,124.15,124.16,53692.0,122.4037,122.4234,122.1676,122.1774,53692.0
2024-12-10 15:30:00,124.16,124.21,124.02,124.07,104993.0,122.1774,122.2266,122.0396,122.0888,104993.0
2024-12-10 15:40:00,124.07,124.14,123.9,123.91,75707.0,122.0888,122.1577,121.9216,121.9314,75707.0
2024-12-10 15:50:00,123.92,124.08,123.8,123.97,204314.0,121.9412,122.0987,121.8232,121.9904,204314.0
2024-12-11 09:30:00,125.04,125.12,124.6,124.85,199838.0,123.0434,123.1221,122.6104,122.8564,199838.0
2024-12-11 09:40:00,124.87,125.18,124.68,125.18,104246.0,122.8761,123.1811,122.6891,123.1811,104246.0
2024-12-11 09:50:00,125.16,125.22,124.63,124.66,168043.0,123.1614,123.2205,122.6399,122.6694,168043.0
2024-12-11 10:00:00,124.67,124.89,124.44,124.58,270243.0,122.6793,122.8957,122.4529,122.5907,270243.0
2024-12-11 10:10:00,124.56,124.74,124.51,124.7,56854.0,122.571,122.7481,122.5218,122.7088,56854.0
2024-12-11 10:20:00,124.68,124.87,124.46,124.5,19985.0,122.6891,122.8761,122.4726,122.512,19985.0
2024-12-11 10:30:00,124.48,124.58,124.22,124.31,27539.0,122.4923,122.5907,122.2364,122.325,27539.0
2024-12-11 10:40:00,124.35,124.5,124.31,124.46,39520.0,122.3644,122.512,122.325,122.4726,39520.0
2024-12-11 10:50:00,124.45,124.48,124.3,124.31,30429.0,122.4628,122.4923,122.3152,122.325,30429.0
2024-12-11 11:00:00,124.35,124.4,124.18,124.22,22748.0,122.3644,122.4136,122.1971,122.2364,22748.0
2024-12-11 11:10:00,124.22,124.4,124.18,124.38,59287.0,122.2364,122.4136,122.1971,122.3939,59287.0
2024-12-11 11:20:00,124.36,124.62,124.36,124.59,34419.0,122.3742,122.6301,122.3742,122.6005,34419.0
2024-12-11 11:30:00,124.58,124.67,124.52,124.67,83937.0,122.5907,122.6793,122.5317,122.6793,83937.0
2024-12-11 11:40:00,124.67,124.89,124.65,124.88,130102.0,122.6793,122.8957,122.6596,122.8859,130102.0
2024-12-11 11:50:00,124.89,125.01,124.79,124.98,29764.0,122.8957,123.0138,122.7973,122.9843,29764.0
2024-12-11 12:00:00,124.95,125.04,124.86,124.99,60944.0,122.9548,123.0434,122.8662,122.9941,60944.0
2024-12-11 12:10:00,124.99,125.08,124.86,124.9,34200.0,122.9941,123.0827,122.8662,122.9056,34200.0
2024-12-11 12:20:00,124.9,124.93,124.74,124.74,40666.0,122.9056,122.9351,122.7481,122.7481,40666.0
2024-12-11 12:30:00,124.75,124.82,124.67,124.73,27249.0,122.758,122.8269,122.6793,122.7383,27249.0
2024-12-11 12:40:00,124.75,124.92,124.74,124.9,18817.0,122.758,122.9253,122.7481,122.9056,18817.0
2024-12-11 12:50:00,124.91,124.95,124.86,124.9,18249.0,122.9154,122.9548,122.8662,122.9056,18249.0
2024-12-11 13:00:00,124.97,125.1,124.97,124.97,18566.0,122.9745,123.1024,122.9745,122.9745,18566.0
2024-12-11 13:10:00,124.97,125.05,124.91,125.02,30686.0,122.9745,123.0532,122.9154,123.0237,30686.0
2024-12-11 13:20:00,125.03,125.21,124.99,125.19,19482.0,123.0335,123.2106,122.9941,123.191,19482.0
2024-12-11 13:30:00,125.25,125.25,125.02,125.1,56679.0,123.25,123.25,123.0237,123.1024,56679.0
2024-12-11 13:40:00,125.12,125.14,124.95,125.0,26408.0,123.1221,123.1418,122.9548,123.004,26408.0
2024-12-11 13:50:00,124.97,124.98,124.89,124.9,33222.0,122.9745,122.9843,122.8957,122.9056,33222.0
2024-12-11 14:00:00,124.89,125.04,124.88,124.93,21192.0,122.8957,123.0434,122.8859,122.9351,21192.0
2024-12-11 14:10:00,124.92,125.07,124.88,125.0,15202.0,122.9253,123.0729,122.8859,123.004,15202.0
2024-12-11 14:20:00,125.0,125.16,124.99,125.15,27489.0,123.004,123.1614,122.9941,123.1516,27489.0
2024-12-11 14:30:00,125.13,125.25,125.08,125.23,30646.0,123.1319,123.25,123.0827,123.2303,30646.0
2024-12-11 14:40:00,125.23,125.31,125.2,125.2,28231.0,123.2303,123.309,123.2008,123.2008,28231.0
2024-12-11 14:50:00,125.24,125.35,125.2,125.3,176872.0,123.2402,123.3484,123.2008,123.2992,176872.0
2024-12-11 15:00:00,125.3,125.31,125.09,125.12,69663.0,123.2992,123.309,123.0926,123.1221,69663.0
2024-12-11 15:10:00,125.12,125.17,125.07,125.13,47116.0,123.1221,123.1713,123.0729,123.1319,47116.0
2024-12-11 15:20:00,125.12,125.14,125.03,125.06,54332.0,123.1221,123.1418,123.0335,123.063,54332.0
2024-12-11 15:30:00,125.05,125.06,124.94,125.03,66266.0,123.0532,123.063,122.9449,123.0335,66266.0
2024-12-11 15:40:00,125.02,125.05,124.93,125.0,77734.0,123.0237,123.0532,122.9351,123.004,77734.0
2024-12-11 15:50:00,125.0,125.0,124.64,124.64,318648.0,123.004,123.004,122.6497,122.6497,318648.0
2024-12-12 09:30:00,124.39,124.59,124.2,124.52,100780.0,122.4037,122.6005,122.2168,122.5317,100780.0
2024-12-12 09:40:00,124.5,124.69,124.36,124.69,65386.0,122.512,122.6989,122.3742,122.6989,65386.0
2024-12-12 09:50:00,124.68,124.68,124.15,124.23,88559.0,122.6891,122.6891,122.1676,122.2463,88559.0
2024-12-12 10:00:00,124.25,124.28,123.85,123.89,76361.0,122.266,122.2955,121.8724,121.9117,76361.0
2024-12-12 10:10:00,123.9,124.1,123.78,124.09,50287.0,121.9216,122.1184,121.8035,122.1085,50287.0
2024-12-12 10:20:00,124.09,124.22,124.05,124.17,32704.0,122.1085,122.2364,122.0692,122.1872,32704.0
2024-12-12 10:30:00,124.16,124.2,123.95,123.96,289566.0,122.1774,122.2168,121.9708,121.9806,289566.0
2024-12-12 10:40:00,123.94,123.97,123.84,123.85,28345.0,121.9609,121.9904,121.8625,121.8724,28345.0
2024-12-12 10:50:00,123.83,124.12,123.79,124.1,51426.0,121.8527,122.138,121.8133,122.1184,51426.0
2024-12-12 11:00:00,124.08,124.23,124.03,124.18,61504.0,122.0987,122.2463,122.0495,122.1971,61504.0
2024-12-12 11:10:00,124.17,124.21,124.07,124.2,43234.0,122.1872,122.2266,122.0888,122.2168,43234.0
2024-12-12 11:20:00,124.21,124.21,124.08,124.21,28408.0,122.2266,122.2266,122.0987,122.2266,28408.0
2024-12-12 11:30:00,124.22,124.28,124.14,124.15,32336.0,122.2364,122.2955,122.1577,122.1676,32336.0
2024-12-12 11:40:00,124.13,124.16,123.94,124.03,15953.0,122.1479,122.1774,121.9609,122.0495,15953.0
2024-12-12 11:50:00,124.02,124.04,123.87,123.87,26756.0,122.0396,122.0593,121.892,121.892,26756.0
2024-12-12 12:00:00,123.88,124.06,123.86,124.04,83279.0,121.9019,122.079,121.8822,122.0593,83279.0
2024-12-12 12:10:00,124.04,124.3,124.01,124.25,28443.0,122.0593,122.3152,122.0298,122.266,28443.0
2024-12-12 12:20:00,124.25,124.25,124.09,124.2,52151.0,122.266,122.266,122.1085,122.2168,52151.0
2024-12-12 12:30:00,124.19,124.19,124.02,124.07,120004.0,122.2069,122.2069,122.0396,122.0888,120004.0
2024-12-12 12:40:00,124.07,124.13,124.01,124.05,40905.0,122.0888,122.1479,122.0298,122.0692,40905.0
2024-12-12 12:50:00,124.05,124.17,123.95,124.15,83995.0,122.0692,122.1872,121.9708,122.1676,83995.0
2024-12-12 13:00:00,124.15,124.27,124.1,124.27,61163.0,122.1676,122.2856,122.1184,122.2856,61163.0
2024-12-12 13:10:00,124.27,124.28,124.14,124.25,53276.0,122.2856,122.2955,122.1577,122.266,53276.0
2024-12-12 13:20:00,124.25,124.32,124.19,124.21,62394.0,122.266,122.3348,122.2069,122.2266,62394.0
2024-12-12 13:30:00,124.21,124.24,124.13,124.17,19533.0,122.2266,122.2561,122.1479,122.1872,19533.0
2024-12-12 13:40:00,124.16,124.21,124.08,124.19,16957.0,122.1774,122.2266,122.0987,122.2069,16957.0
2024-12-12 13:50:00,124.19,124.23,124.1,124.11,69868.0,122.2069,122.2463,122.1184,122.1282,69868.0
2024-12-12 14:00:00,124.11,124.28,124.07,124.17,45284.0,122.1282,122.2955,122.0888,122.1872,45284.0
2024-12-12 14:10:00,124.18,124.2,123.98,124.0,48603.0,122.1971,122.2168,122.0003,122.02,48603.0
2024-12-12 14:20:00,123.99,124.0,123.81,123.85,74958.0,122.0101,122.02,121.833,121.8724,74958.0
2024-12-12 14:30:00,123.87,124.02,123.86,124.02,25787.0,121.892,122.0396,121.8822,122.0396,25787.0
2024-12-12 14:40:00,124.01,124.05,123.94,123.98,26757.0,122.0298,122.0692,121.9609,122.0003,26757.0
2024-12-12 14:50:00,123.98,124.08,123.94,124.07,25378.0,122.0003,122.0987,121.9609,122.0888,25378.0
2024-12-12 15:00:00,124.07,124.11,123.94,124.08,49738.0,122.0888,122.1282,121.9609,122.0987,49738.0
2024-12-12 15:10:00,124.08,124.08,123.96,124.01,56131.0,122.0987,122.0987,121.9806,122.0298,56131.0
2024-12-12 15:20:00,124.01,124.09,123.91,123.91,31745.0,122.0298,122.1085,121.9314,121.9314,31745.0
2024-12-12 15:30:00,123.92,123.97,123.86,123.9,71801.0,121.9412,121.9904,121.8822,121.9216,71801.0
2024-12-12 15:40:00,123.9,123.91,123.74,123.77,75889.0,121.9216,121.9314,121.7641,121.7936,75889.0
2024-12-12 15:50:00,123.78,123.85,123.55,123.65,163693.0,121.8035,121.8724,121.5771,121.6755,163693.0
2024-12-13 09:30:00,123.64,123.71,123.13,123.71,100008.0,121.6657,121.7346,121.1638,121.7346,100008.0
2024-12-13 09:40:00,123.69,123.69,123.24,123.3,49651.0,121.7149,121.7149,121.2721,121.3311,49651.0
2024-12-13 09:50:00,123.23,123.31,122.93,122.96,54770.0,121.2623,121.341,120.967,120.9966,54770.0
2024-12-13 10:00:00,122.99,123.13,122.93,123.09,85300.0,121.0261,121.1638,120.967,121.1245,85300.0
2024-12-13 10:10:00,123.08,123.11,122.8,122.84,52198.0,121.1146,121.1442,120.8391,120.8785,52198.0
2024-12-13 10:20:00,122.84,123.03,122.78,122.98,42116.0,120.8785,121.0654,120.8194,121.0162,42116.0
2024-12-13 10:30:00,122.98,123.08,122.9,122.97,41794.0,121.0162,121.1146,120.9375,121.0064,41794.0
2024-12-13 10:40:00,122.98,123.0,122.69,122.73,49058.0,121.0162,121.0359,120.7309,120.7702,49058.0
2024-12-13 10:50:00,122.73,122.73,122.59,122.64,269495.0,120.7702,120.7702,120.6325,120.6817,269495.0
2024-12-13 11:00:00,122.65,122.72,122.47,122.72,75458.0,120.6915,120.7604,120.5144,120.7604,75458.0
2024-12-13 11:10:00,122.72,122.78,122.64,122.73,73110.0,120.7604,120.8194,120.6817,120.7702,73110.0
2024-12-13 11:20:00,122.71,122.9,122.7,122.84,55598.0,120.7506,120.9375,120.7407,120.8785,55598.0
2024-12-13 11:30:00,122.84,122.92,122.76,122.82,48485.0,120.8785,120.9572,120.7998,120.8588,48485.0
2024-12-13 11:40:00,122.83,122.84,122.65,122.68,51350.0,120.8686,120.8785,120.6915,120.721,51350.0
2024-12-13 11:50:00,122.68,122.78,122.66,122.78,45499.0,120.721,120.8194,120.7014,120.8194,45499.0
2024-12-13 12:00:00,122.77,122.77,122.55,122.57,29598.0,120.8096,120.8096,120.5931,120.6128,29598.0
2024-12-13 12:10:00,122.58,122.63,122.43,122.44,36216.0,120.6226,120.6718,120.475,120.4849,36216.0
2024-12-13 12:20:00,122.44,122.45,122.3,122.34,37658.0,120.4849,120.4947,120.3471,120.3865,37658.0
2024-12-13 12:30:00,122.33,122.36,122.16,122.18,35152.0,120.3766,120.4061,120.2093,120.229,35152.0
2024-12-13 12:40:00,122.15,122.29,122.12,122.2,30489.0,120.1995,120.3373,120.17,120.2487,30489.0
2024-12-13 12:50:00,122.23,122.48,122.21,122.36,52219.0,120.2782,120.5242,120.2585,120.4061,52219.0
2024-12-13 13:00:00,122.36,122.43,122.26,122.34,28464.0,120.4061,120.475,120.3077,120.3865,28464.0
2024-12-13 13:10:00,122.34,122.54,122.32,122.54,57484.0,120.3865,120.5833,120.3668,120.5833,57484.0
2024-12-13 13:20:00,122.52,122.62,122.46,122.57,31679.0,120.5636,120.662,120.5045,120.6128,31679.0
2024-12-13 13:30:00,122.56,122.61,122.49,122.56,30903.0,120.603,120.6522,120.5341,120.603,30903.0
2024-12-13 13:40:00,122.56,122.56,122.47,122.51,30886.0,120.603,120.603,120.5144,120.5537,30886.0
2024-12-13 13:50:00,122.49,122.5,122.4,122.41,35087.0,120.5341,120.5439,120.4455,120.4553,35087.0
2024-12-13 14:00:00,122.41,122.56,122.37,122.56,46486.0,120.4553,120.603,120.416,120.603,46486.0
2024-12-13 14:10:00,122.56,122.56,122.45,122.51,39079.0,120.603,120.603,120.4947,120.5537,39079.0
2024-12-13 14:20:00,122.52,122.52,122.42,122.45,29466.0,120.5636,120.5636,120.4652,120.4947,29466.0
2024-12-13 14:30:00,122.44,122.53,122.41,122.49,36100.0,120.4849,120.5734,120.4553,120.5341,36100.0
2024-12-13 14:40:00,122.5,122.62,122.48,122.52,47264.0,120.5439,120.662,120.5242,120.5636,47264.0
2024-12-13 14:50:00,122.52,122.62,122.52,122.56,50222.0,120.5636,120.662,120.5636,120.603,50222.0
2024-12-13 15:00:00,122.58,122.6,122.51,122.57,54162.0,120.6226,120.6423,120.5537,120.6128,54162.0
2024-12-13 15:10:00,122.57,122.65,122.56,122.58,52364.0,120.6128,120.6915,120.603,120.6226,52364.0
2024-12-13 15:20:00,122.59,122.72,122.57,122.59,47800.0,120.6325,120.7604,120.6128,120.6325,47800.0
2024-12-13 15:30:00,122.59,122.79,122.58,122.78,49306.0,120.6325,120.8293,120.6226,120.8194,49306.0
2024-12-13 15:40:00,122.76,122.78,122.63,122.65,54800.0,120.7998,120.8194,120.6718,120.6915,54800.0
2024-12-13 15:50:00,122.65,122.82,122.6,122.82,153111.0,120.6915,120.8588,120.6423,120.8588,153111.0
2024-12-16 09:30:00,122.54,122.72,122.3,122.67,141092.0,120.5833,120.7604,120.3471,120.7112,141092.0
2024-12-16 09:40:00,122.66,123.2,122.61,123.17,78167.0,120.7014,121.2327,120.6522,121.2032,78167.0
2024-12-16 09:50:00,123.19,123.2,122.94,123.06,64659.0,121.2229,121.2327,120.9769,121.095,64659.0
2024-12-16 10:00:00,123.1,123.6,123.08,123.54,57813.0,121.1343,121.6263,121.1146,121.5673,57813.0
2024-12-16 10:10:00,123.54,123.56,123.13,123.18,35254.0,121.5673,121.587,121.1638,121.2131,35254.0
2024-12-16 10:20:00,123.23,123.52,123.05,123.43,54197.0,121.2623,121.5476,121.0851,121.4591,54197.0
2024-12-16 10:30:00,123.43,123.67,123.4,123.62,58606.0,121.4591,121.6952,121.4295,121.646,58606.0
2024-12-16 10:40:00,123.65,123.74,123.55,123.68,44620.0,121.6755,121.7641,121.5771,121.7051,44620.0
2024-12-16 10:50:00,123.66,123.78,123.55,123.57,45347.0,121.6854,121.8035,121.5771,121.5968,45347.0
2024-12-16 11:00:00,123.58,123.58,123.31,123.45,261745.0,121.6067,121.6067,121.341,121.4787,261745.0
2024-12-16 11:10:00,123.45,123.59,123.42,123.54,45973.0,121.4787,121.6165,121.4492,121.5673,45973.0
2024-12-16 11:20:00,123.54,123.54,123.3,123.35,23284.0,121.5673,121.5673,121.3311,121.3803,23284.0
2024-12-16 11:30:00,123.36,123.47,123.34,123.37,26356.0,121.3902,121.4984,121.3705,121.4,26356.0
2024-12-16 11:40:00,123.38,123.49,123.26,123.47,53311.0,121.4099,121.5181,121.2918,121.4984,53311.0
2024-12-16 11:50:00,123.47,123.51,123.35,123.37,24852.0,121.4984,121.5378,121.3803,121.4,24852.0
2024-12-16 12:00:00,123.37,123.48,123.28,123.48,38640.0,121.4,121.5083,121.3115,121.5083,38640.0
2024-12-16 12:10:00,123.5,123.63,123.5,123.51,33037.0,121.5279,121.6559,121.5279,121.5378,33037.0
2024-12-16 12:20:00,123.5,123.57,123.44,123.47,25748.0,121.5279,121.5968,121.4689,121.4984,25748.0
2024-12-16 12:30:00,123.47,123.48,123.29,123.4,40571.0,121.4984,121.5083,121.3213,121.4295,40571.0
2024-12-16 12:40:00,123.4,123.46,123.31,123.38,42279.0,121.4295,121.4886,121.341,121.4099,42279.0
2024-12-16 12:50:00,123.36,123.52,123.35,123.52,21309.0,121.3902,121.5476,121.3803,121.5476,21309.0
2024-12-16 13:00:00,123.52,123.63,123.51,123.58,21929.0,121.5476,121.6559,121.5378,121.6067,21929.0
2024-12-16 13:10:00,123.59,123.59,123.45,123.49,27344.0,121.6165,121.6165,121.4787,121.5181,27344.0
2024-12-16 13:20:00,123.48,123.56,123.47,123.48,43372.0,121.5083,121.587,121.4984,121.5083,43372.0
2024-12-16 13:30:00,123.49,123.51,123.43,123.44,47460.0,121.5181,121.5378,121.4591,121.4689,47460.0
2024-12-16 13:40:00,123.44,123.53,123.41,123.51,21309.0,121.4689,121.5575,121.4394,121.5378,21309.0
2024-12-16 13:50:00,123.5,123.6,123.49,123.58,69120.0,121.5279,121.6263,121.5181,121.6067,69120.0
2024-12-16 14:00:00,123.58,123.6,123.47,123.57,52844.0,121.6067,121.6263,121.4984,121.5968,52844.0
2024-12-16 14:10:00,123.59,123.62,123.5,123.51,43830.0,121.6165,121.646,121.5279,121.5378,43830.0
2024-12-16 14:20:00,123.51,123.51,123.42,123.45,43067.0,121.5378,121.5378,121.4492,121.4787,43067.0
2024-12-16 14:30:00,123.44,123.46,123.35,123.39,25727.0,121.4689,121.4886,121.3803,121.4197,25727.0
2024-12-16 14:40:00,123.39,123.48,123.37,123.44,37531.0,121.4197,121.5083,121.4,121.4689,37531.0
2024-12-16 14:50:00,123.43,123.67,123.42,123.64,42097.0,121.4591,121.6952,121.4492,121.6657,42097.0
2024-12-16 15:00:00,123.63,123.63,123.48,123.51,40136.0,121.6559,121.6559,121.5083,121.5378,40136.0
2024-12-16 15:10:00,123.52,123.57,123.47,123.51,68008.0,121.5476,121.5968,121.4984,121.5378,68008.0
2024-12-16 15:20:00,123.51,123.52,123.28,123.28,57654.0,121.5378,121.5476,121.3115,121.3115,57654.0
2024-12-16 15:30:00,123.27,123.3,123.1,123.11,71844.0,121.3016,121.3311,121.1343,121.1442,71844.0
2024-12-16 15:40:00,123.1,123.17,123.02,123.13,119654.0,121.1343,121.2032,121.0556,121.1638,119654.0
2024-12-16 15:50:00,123.13,123.33,123.02,123.24,477339.0,121.1638,121.3607,121.0556,121.2721,477339.0
2024-12-17 09:30:00,121.47,121.89,121.23,121.69,129165.0,120.6596,121.0768,120.4212,120.8782,129165.0
2024-12-17 09:40:00,121.68,121.72,121.23,121.24,100900.0,120.8682,120.908,120.4212,120.4312,100900.0
2024-12-17 09:50:00,121.23,121.53,121.11,121.41,91446.0,120.4212,120.7192,120.302,120.6,91446.0
2024-12-17 10:00:00,121.37,121.4,120.75,120.8,98278.0,120.5603,120.5901,119.9444,119.9941,98278.0
2024-12-17 10:10:00,120.79,120.85,120.51,120.75,77123.0,119.9842,120.0438,119.706,119.9444,77123.0
2024-12-17 10:20:00,120.73,120.73,120.5,120.53,38870.0,119.9246,119.9246,119.6961,119.7259,38870.0
2024-12-17 10:30:00,120.54,120.68,120.46,120.68,83135.0,119.7358,119.8749,119.6564,119.8749,83135.0
2024-12-17 10:40:00,120.68,120.73,120.46,120.5,56212.0,119.8749,119.9246,119.6564,119.6961,56212.0
2024-12-17 10:50:00,120.5,120.62,120.33,120.59,82041.0,119.6961,119.8153,119.5272,119.7855,82041.0
2024-12-17 11:00:00,120.58,120.79,120.56,120.76,136172.0,119.7756,119.9842,119.7557,119.9544,136172.0
2024-12-17 11:10:00,120.76,120.92,120.66,120.75,39548.0,119.9544,120.1133,119.855,119.9444,39548.0
2024-12-17 11:20:00,120.75,120.77,120.55,120.7,51537.0,119.9444,119.9643,119.7458,119.8948,51537.0
2024-12-17 11:30:00,120.69,120.84,120.64,120.8,50684.0,119.8848,120.0338,119.8352,119.9941,50684.0
2024-12-17 11:40:00,120.81,120.94,120.77,120.92,36110.0,120.004,120.1332,119.9643,120.1133,36110.0
2024-12-17 11:50:00,120.94,121.04,120.86,120.93,45344.0,120.1332,120.2325,120.0537,120.1232,45344.0
2024-12-17 12:00:00,120.93,120.97,120.65,120.66,40336.0,120.1232,120.163,119.8451,119.855,40336.0
2024-12-17 12:10:00,120.64,120.84,120.6,120.77,51654.0,119.8352,120.0338,119.7954,119.9643,51654.0
2024-12-17 12:20:00,120.79,120.99,120.78,120.84,43741.0,119.9842,120.1828,119.9742,120.0338,43741.0
2024-12-17 12:30:00,120.84,120.84,120.7,120.8,44755.0,120.0338,120.0338,119.8948,119.9941,44755.0
2024-12-17 12:40:00,120.81,120.87,120.75,120.86,42659.0,120.004,120.0636,119.9444,120.0537,42659.0
2024-12-17 12:50:00,120.88,121.04,120.88,121.02,24817.0,120.0736,120.2325,120.0736,120.2126,24817.0
2024-12-17 13:00:00,121.01,121.06,120.9,120.91,28056.0,120.2027,120.2524,120.0934,120.1034,28056.0
2024-12-17 13:10:00,120.91,120.96,120.81,120.84,55222.0,120.1034,120.153,120.004,120.0338,55222.0
2024-12-17 13:20:00,120.83,120.84,120.71,120.71,37652.0,120.0239,120.0338,119.9047,119.9047,37652.0
2024-12-17 13:30:00,120.72,120.8,120.64,120.77,54004.0,119.9146,119.9941,119.8352,119.9643,54004.0
2024-12-17 13:40:00,120.75,120.84,120.7,120.79,43230.0,119.9444,120.0338,119.8948,119.9842,43230.0
2024-12-17 13:50:00,120.8,120.97,120.79,120.91,115449.0,119.9941,120.163,119.9842,120.1034,115449.0
2024-12-17 14:00:00,120.93,120.95,120.85,120.89,88324.0,120.1232,120.1431,120.0438,120.0835,88324.0
2024-12-17 14:10:00,120.87,120.92,120.84,120.87,34298.0,120.0636,120.1133,120.0338,120.0636,34298.0
2024-12-17 14:20:00,120.87,120.88,120.67,120.68,54893.0,120.0636,120.0736,119.865,119.8749,54893.0
2024-12-17 14:30:00,120.67,120.68,120.54,120.6,69312.0,119.865,119.8749,119.7358,119.7954,69312.0
2024-12-17 14:40:00,120.6,120.61,120.51,120.53,28369.0,119.7954,119.8054,119.706,119.7259,28369.0
2024-12-17 14:50:00,120.54,120.57,120.47,120.55,54138.0,119.7358,119.7656,119.6663,119.7458,54138.0
2024-12-17 15:00:00,120.55,120.57,120.37,120.44,101449.0,119.7458,119.7656,119.567,119.6365,101449.0
2024-12-17 15:10:00,120.45,120.48,120.31,120.33,96875.0,119.6464,119.6762,119.5074,119.5272,96875.0
2024-12-17 15:20:00,120.35,120.37,120.25,120.34,52403.0,119.5471,119.567,119.4478,119.5372,52403.0
2024-12-17 15:30:00,120.36,120.37,120.25,120.26,55471.0,119.557,119.567,119.4478,119.4577,55471.0
2024-12-17 15:40:00,120.27,120.44,120.26,120.41,107244.0,119.4676,119.6365,119.4577,119.6067,107244.0
2024-12-17 15:50:00,120.43,120.71,120.37,120.41,294580.0,119.6266,119.9047,119.567,119.6067,294580.0
2024-12-18 09:30:00,121.23,121.44,120.77,121.11,327935.0,120.4212,120.6298,119.9643,120.302,327935.0
2024-12-18 09:40:00,121.01,121.16,120.89,121.11,122093.0,120.2027,120.3517,120.0835,120.302,122093.0
2024-12-18 09:50:00,121.12,121.19,120.83,120.97,73961.0,120.312,120.3815,120.0239,120.163,73961.0
2024-12-18 10:00:00,120.96,121.11,120.81,120.87,56983.0,120.153,120.302,120.004,120.0636,56983.0
2024-12-18 10:10:00,120.88,120.96,120.69,120.87,69169.0,120.0736,120.153,119.8848,120.0636,69169.0
2024-12-18 10:20:00,120.86,120.93,120.79,120.82,44006.0,120.0537,120.1232,119.9842,120.014,44006.0
2024-12-18 10:30:00,120.81,121.14,120.81,121.02,49607.0,120.004,120.3318,120.004,120.2126,49607.0
2024-12-18 10:40:00,120.98,121.03,120.87,120.96,40442.0,120.1729,120.2226,120.0636,120.153,40442.0
2024-12-18 10:50:00,120.97,121.24,120.9,121.15,39578.0,120.163,120.4312,120.0934,120.3418,39578.0
2024-12-18 11:00:00,121.17,121.19,120.84,120.86,32075.0,120.3616,120.3815,120.0338,120.0537,32075.0
2024-12-18 11:10:00,120.86,120.87,120.76,120.79,64310.0,120.0537,120.0636,119.9544,119.9842,64310.0
2024-12-18 11:20:00,120.8,121.2,120.79,121.11,55146.0,119.9941,120.3914,119.9842,120.302,55146.0
2024-12-18 11:30:00,121.13,121.13,120.97,121.02,41650.0,120.3219,120.3219,120.163,120.2126,41650.0
2024-12-18 11:40:00,121.0,121.02,120.85,120.87,78638.0,120.1928,120.2126,120.0438,120.0636,78638.0
2024-12-18 11:50:00,120.87,120.88,120.76,120.84,27450.0,120.0636,120.0736,119.9544,120.0338,27450.0
2024-12-18 12:00:00,120.85,120.86,120.69,120.7,51275.0,120.0438,120.0537,119.8848,119.8948,51275.0
2024-12-18 12:10:00,120.7,120.9,120.66,120.89,35474.0,119.8948,120.0934,119.855,120.0835,35474.0
2024-12-18 12:20:00,120.89,120.96,120.85,120.89,32227.0,120.0835,120.153,120.0438,120.0835,32227.0
2024-12-18 12:30:00,120.86,120.97,120.83,120.89,43684.0,120.0537,120.163,120.0239,120.0835,43684.0
2024-12-18 12:40:00,120.9,120.97,120.83,120.87,47899.0,120.0934,120.163,120.0239,120.0636,47899.0
2024-12-18 12:50:00,120.88,120.95,120.83,120.89,30395.0,120.0736,120.1431,120.0239,120.0835,30395.0
2024-12-18 13:00:00,120.89,120.94,120.85,120.93,36704.0,120.0835,120.1332,120.0438,120.1232,36704.0
2024-12-18 13:10:00,120.92,121.01,120.89,120.97,28597.0,120.1133,120.2027,120.0835,120.163,28597.0
2024-12-18 13:20:00,120.96,121.06,120.95,121.01,21772.0,120.153,120.2524,120.1431,120.2027,21772.0
2024-12-18 13:30:00,121.02,121.18,120.98,121.15,29844.0,120.2126,120.3716,120.1729,120.3418,29844.0
2024-12-18 13:40:00,121.15,121.24,121.08,121.19,21874.0,120.3418,120.4312,120.2722,120.3815,21874.0
2024-12-18 13:50:00,121.19,121.41,121.19,121.38,36290.0,120.3815,120.6,120.3815,120.5702,36290.0
2024-12-18 14:00:00,121.35,121.39,119.66,119.72,124090.0,120.5404,120.5802,118.8617,118.9213,124090.0
2024-12-18 14:10:00,119.79,119.85,119.23,119.37,125619.0,118.9908,119.0504,118.4346,118.5737,125619.0
2024-12-18 14:20:00,119.4,119.49,118.85,118.9,127350.0,118.6035,118.6928,118.0571,118.1068,127350.0
2024-12-18 14:30:00,118.91,119.49,118.65,118.66,101297.0,118.1167,118.6928,117.8585,117.8684,101297.0
2024-12-18 14:40:00,118.63,118.96,117.88,118.25,205500.0,117.8386,118.1664,117.0936,117.4611,205500.0
2024-12-18 14:50:00,118.26,118.33,117.31,117.43,102765.0,117.4711,117.5406,116.5274,116.6466,102765.0
2024-12-18 15:00:00,117.45,117.66,117.11,117.48,538300.0,116.6665,116.8751,116.3287,116.6963,538300.0
2024-12-18 15:10:00,117.48,117.48,116.99,117.06,228767.0,116.6963,116.6963,116.2095,116.2791,228767.0
2024-12-18 15:20:00,117.08,117.6,116.58,116.68,190382.0,116.2989,116.8155,115.8023,115.9016,190382.0
2024-12-18 15:30:00,116.69,116.84,115.88,115.92,179832.0,115.9115,116.0605,115.1069,115.1467,179832.0
2024-12-18 15:40:00,115.91,115.92,114.79,115.87,494187.0,115.1367,115.1467,114.0242,115.097,494187.0
2024-12-18 15:50:00,115.87,116.13,115.47,115.5,590632.0,115.097,115.3553,114.6997,114.7295,590632.0
2024-12-19 09:30:00,116.4,117.37,116.4,116.92,515318.0,115.6235,116.587,115.6235,116.14,515318.0
2024-12-19 09:40:00,116.92,117.19,116.42,116.42,323431.0,116.14,116.4082,115.6433,115.6433,323431.0
2024-12-19 09:50:00,116.45,116.56,116.22,116.36,103915.0,115.6731,115.7824,115.4447,115.5837,103915.0
2024-12-19 10:00:00,116.41,116.42,115.73,115.86,117121.0,115.6334,115.6433,114.9579,115.0871,117121.0
2024-12-19 10:10:00,115.87,116.24,115.78,115.87,180123.0,115.097,115.4645,115.0076,115.097,180123.0
2024-12-19 10:20:00,115.8,115.86,115.21,115.23,67062.0,115.0275,115.0871,114.4414,114.4613,67062.0
2024-12-19 10:30:00,115.22,115.43,115.11,115.27,165757.0,114.4513,114.6599,114.3421,114.501,165757.0
2024-12-19 10:40:00,115.27,115.74,115.19,115.7,258197.0,114.501,114.9679,114.4215,114.9281,258197.0
2024-12-19 10:50:00,115.71,115.75,115.39,115.56,88039.0,114.9381,114.9778,114.6202,114.7891,88039.0
2024-12-19 11:00:00,115.55,115.59,115.13,115.17,80929.0,114.7791,114.8189,114.3619,114.4017,80929.0
2024-12-19 11:10:00,115.19,115.52,115.05,115.45,65671.0,114.4215,114.7493,114.2825,114.6798,65671.0
2024-12-19 11:20:00,115.42,115.98,115.4,115.93,83817.0,114.65,115.2063,114.6301,115.1566,83817.0
2024-12-19 11:30:00,115.92,116.15,115.74,115.93,117958.0,115.1467,115.3751,114.9679,115.1566,117958.0
2024-12-19 11:40:00,115.9,116.08,115.74,116.01,80668.0,115.1268,115.3056,114.9679,115.2361,80668.0
2024-12-19 11:50:00,115.98,115.99,115.7,115.86,124727.0,115.2063,115.2162,114.9281,115.0871,124727.0
2024-12-19 12:00:00,115.84,115.88,115.64,115.67,43675.0,115.0672,115.1069,114.8685,114.8983,43675.0
2024-12-19 12:10:00,115.68,115.69,115.44,115.56,62365.0,114.9083,114.9182,114.6699,114.7891,62365.0
2024-12-19 12:20:00,115.55,115.55,115.32,115.33,69505.0,114.7791,114.7791,114.5507,114.5606,69505.0
2024-12-19 12:30:00,115.36,115.39,115.14,115.26,55519.0,114.5904,114.6202,114.3719,114.4911,55519.0
2024-12-19 12:40:00,115.25,115.29,115.11,115.12,59985.0,114.4811,114.5209,114.3421,114.352,59985.0
2024-12-19 12:50:00,115.12,115.24,115.01,115.12,99270.0,114.352,114.4712,114.2427,114.352,99270.0
2024-12-19 13:00:00,115.11,115.12,114.83,115.06,47846.0,114.3421,114.352,114.0639,114.2924,47846.0
2024-12-19 13:10:00,115.05,115.27,115.02,115.23,69971.0,114.2825,114.501,114.2527,114.4613,69971.0
2024-12-19 13:20:00,115.21,115.44,115.08,115.43,62388.0,114.4414,114.6699,114.3123,114.6599,62388.0
2024-12-19 13:30:00,115.4,115.53,115.34,115.51,69957.0,114.6301,114.7593,114.5705,114.7394,69957.0
2024-12-19 13:40:00,115.5,115.66,115.5,115.62,181322.0,114.7295,114.8884,114.7295,114.8487,181322.0
2024-12-19 13:50:00,115.6,115.9,115.53,115.9,109639.0,114.8288,115.1268,114.7593,115.1268,109639.0
2024-12-19 14:00:00,115.88,115.93,115.64,115.71,143577.0,115.1069,115.1566,114.8685,114.9381,143577.0
2024-12-19 14:10:00,115.69,115.7,115.48,115.63,64295.0,114.9182,114.9281,114.7096,114.8586,64295.0
2024-12-19 14:20:00,115.63,115.71,115.49,115.56,75551.0,114.8586,114.9381,114.7195,114.7891,75551.0
2024-12-19 14:30:00,115.58,115.6,115.47,115.54,41367.0,114.8089,114.8288,114.6997,114.7692,41367.0
2024-12-19 14:40:00,115.55,115.6,115.4,115.43,70165.0,114.7791,114.8288,114.6301,114.6599,70165.0
2024-12-19 14:50:00,115.45,115.6,115.29,115.31,108106.0,114.6798,114.8288,114.5209,114.5407,108106.0
2024-12-19 15:00:00,115.31,115.42,115.25,115.39,57498.0,114.5407,114.65,114.4811,114.6202,57498.0
2024-12-19 15:10:00,115.39,115.63,115.23,115.6,77175.0,114.6202,114.8586,114.4613,114.8288,77175.0
2024-12-19 15:20:00,115.59,115.82,115.5,115.61,112582.0,114.8189,115.0473,114.7295,114.8387,112582.0
2024-12-19 15:30:00,115.61,115.7,115.17,115.6,132591.0,114.8387,114.9281,114.4017,114.8288,132591.0
2024-12-19 15:40:00,115.58,115.71,115.4,115.41,65455.0,114.8089,114.9381,114.6301,114.6401,65455.0
2024-12-19 15:50:00,115.4,115.4,115.0,115.07,162264.0,114.6301,114.6301,114.2328,114.3023,162264.0
2024-12-20 09:30:00,114.62,115.87,114.13,115.84,334551.0,113.8553,115.097,113.3686,115.0672,334551.0
2024-12-20 09:40:00,115.85,115.85,115.12,115.32,65209.0,115.0771,115.0771,114.352,114.5507,65209.0
2024-12-20 09:50:00,115.33,115.77,115.09,115.48,160576.0,114.5606,114.9977,114.3222,114.7096,160576.0
2024-12-20 10:00:00,115.56,115.85,115.33,115.4,106509.0,114.7891,115.0771,114.5606,114.6301,106509.0
2024-12-20 10:10:00,115.32,115.65,115.21,115.65,80063.0,114.5507,114.8785,114.4414,114.8785,80063.0
2024-12-20 10:20:00,115.64,115.84,115.44,115.81,339301.0,114.8685,115.0672,114.6699,115.0374,339301.0
2024-12-20 10:30:00,115.81,116.36,115.8,116.2,150624.0,115.0374,115.5837,115.0275,115.4248,150624.0
2024-12-20 10:40:00,116.21,116.45,116.16,116.24,57673.0,115.4347,115.6731,115.3851,115.4645,57673.0
2024-12-20 10:50:00,116.22,116.53,116.22,116.24,114565.0,115.4447,115.7526,115.4447,115.4645,114565.0
2024-12-20 11:00:00,116.24,116.66,116.22,116.47,164641.0,115.4645,115.8817,115.4447,115.693,164641.0
2024-12-20 11:10:00,116.48,116.73,116.42,116.61,104451.0,115.7029,115.9513,115.6433,115.8321,104451.0
2024-12-20 11:20:00,116.61,116.61,116.35,116.42,68998.0,115.8321,115.8321,115.5738,115.6433,68998.0
2024-12-20 11:30:00,116.42,116.88,116.35,116.87,96831.0,115.6433,116.1003,115.5738,116.0903,96831.0
2024-12-20 11:40:00,116.87,117.18,116.8,117.05,66060.0,116.0903,116.3983,116.0208,116.2691,66060.0
2024-12-20 11:50:00,117.05,117.14,116.87,117.0,102601.0,116.2691,116.3585,116.0903,116.2195,102601.0
2024-12-20 12:00:00,117.0,117.01,116.75,116.8,39429.0,116.2195,116.2294,115.9711,116.0208,39429.0
2024-12-20 12:10:00,116.83,116.91,116.7,116.81,75024.0,116.0506,116.1301,115.9215,116.0307,75024.0
2024-12-20 12:20:00,116.82,116.9,116.68,116.88,72146.0,116.0407,116.1201,115.9016,116.1003,72146.0
2024-12-20 12:30:00,116.87,116.92,116.51,116.91,47934.0,116.0903,116.14,115.7327,116.1301,47934.0
2024-12-20 12:40:00,116.93,116.93,116.77,116.91,44320.0,116.1499,116.1499,115.991,116.1301,44320.0
2024-12-20 12:50:00,116.91,116.94,116.71,116.73,61635.0,116.1301,116.1599,115.9314,115.9513,61635.0
2024-12-20 13:00:00,116.72,116.74,116.54,116.67,54475.0,115.9413,115.9612,115.7625,115.8917,54475.0
2024-12-20 13:10:00,116.67,116.68,116.32,116.46,62998.0,115.8917,115.9016,115.544,115.6831,62998.0
2024-12-20 13:20:00,116.45,116.46,116.09,116.12,43218.0,115.6731,115.6831,115.3155,115.3453,43218.0
2024-12-20 13:30:00,116.11,116.41,116.11,116.29,41750.0,115.3354,115.6334,115.3354,115.5142,41750.0
2024-12-20 13:40:00,116.29,116.33,116.11,116.12,45931.0,115.5142,115.5539,115.3354,115.3453,45931.0
2024-12-20 13:50:00,116.13,116.47,116.08,116.26,41842.0,115.3553,115.693,115.3056,115.4844,41842.0
2024-12-20 14:00:00,116.26,116.33,116.07,116.2,35381.0,115.4844,115.5539,115.2957,115.4248,35381.0
2024-12-20 14:10:00,116.21,116.33,116.16,116.23,32741.0,115.4347,115.5539,115.3851,115.4546,32741.0
2024-12-20 14:20:00,116.23,116.45,116.17,116.42,33474.0,115.4546,115.6731,115.395,115.6433,33474.0
2024-12-20 14:30:00,116.41,116.7,116.4,116.64,79260.0,115.6334,115.9215,115.6235,115.8619,79260.0
2024-12-20 14:40:00,116.65,116.76,116.56,116.58,54525.0,115.8718,115.9811,115.7824,115.8023,54525.0
2024-12-20 14:50:00,116.57,116.66,116.36,116.42,72344.0,115.7923,115.8817,115.5837,115.6433,72344.0
2024-12-20 15:00:00,116.43,116.48,116.26,116.29,56003.0,115.6533,115.7029,115.4844,115.5142,56003.0
2024-12-20 15:10:00,116.29,116.34,116.07,116.09,64739.0,115.5142,115.5639,115.2957,115.3155,64739.0
2024-12-20 15:20:00,116.09,116.13,115.88,116.08,91088.0,115.3155,115.3553,115.1069,115.3056,91088.0
2024-12-20 15:30:00,116.09,116.21,115.64,116.07,110396.0,115.3155,115.4347,114.8685,115.2957,110396.0
2024-12-20 15:40:00,116.06,116.14,115.89,115.9,96619.0,115.2857,115.3652,115.1169,115.1268,96619.0
2024-12-20 15:50:00,115.88,115.94,115.6,115.84,508963.0,115.1069,115.1665,114.8288,115.0672,508963.0
2024-12-23 09:30:00,115.56,115.94,115.29,115.31,394697.0,114.7891,115.1665,114.5209,114.5407,394697.0
2024-12-23 09:40:00,115.35,115.72,115.24,115.31,194843.0,114.5805,114.948,114.4712,114.5407,194843.0
2024-12-23 09:50:00,115.24,115.46,115.19,115.34,35634.0,114.4712,114.6897,114.4215,114.5705,35634.0
2024-12-23 10:00:00,115.34,115.46,114.87,114.88,70322.0,114.5705,114.6897,114.1037,114.1136,70322.0
2024-12-23 10:10:00,114.88,114.97,114.71,114.82,102069.0,114.1136,114.203,113.9447,114.054,102069.0
2024-12-23 10:20:00,114.82,115.3,114.64,115.14,64433.0,114.054,114.5308,113.8752,114.3719,64433.0
2024-12-23 10:30:00,115.14,115.35,115.04,115.21,111529.0,114.3719,114.5805,114.2725,114.4414,111529.0
2024-12-23 10:40:00,115.19,115.23,114.76,114.84,41206.0,114.4215,114.4613,113.9944,114.0739,41206.0
2024-12-23 10:50:00,114.86,114.99,114.68,114.89,47504.0,114.0937,114.2229,113.9149,114.1235,47504.0
2024-12-23 11:00:00,114.91,115.21,114.87,114.99,39320.0,114.1434,114.4414,114.1037,114.2229,39320.0
2024-12-23 11:10:00,115.0,115.17,115.0,115.07,40194.0,114.2328,114.4017,114.2328,114.3023,40194.0
2024-12-23 11:20:00,115.06,115.18,114.98,115.14,56367.0,114.2924,114.4116,114.2129,114.3719,56367.0
2024-12-23 11:30:00,115.15,115.27,115.03,115.22,31432.0,114.3818,114.501,114.2626,114.4513,31432.0
2024-12-23 11:40:00,115.21,115.44,115.2,115.41,54221.0,114.4414,114.6699,114.4315,114.6401,54221.0
2024-12-23 11:50:00,115.4,115.59,115.4,115.59,23315.0,114.6301,114.8189,114.6301,114.8189,23315.0
2024-12-23 12:00:00,115.6,115.69,115.48,115.58,37245.0,114.8288,114.9182,114.7096,114.8089,37245.0
2024-12-23 12:10:00,115.56,115.65,115.39,115.48,34479.0,114.7891,114.8785,114.6202,114.7096,34479.0
2024-12-23 12:20:00,115.47,115.57,115.43,115.49,28457.0,114.6997,114.799,114.6599,114.7195,28457.0
2024-12-23 12:30:00,115.48,115.49,115.31,115.44,35970.0,114.7096,114.7195,114.5407,114.6699,35970.0
2024-12-23 12:40:00,115.45,115.49,115.31,115.47,50244.0,114.6798,114.7195,114.5407,114.6997,50244.0
2024-12-23 12:50:00,115.47,115.49,115.37,115.39,40266.0,114.6997,114.7195,114.6003,114.6202,40266.0
2024-12-23 13:00:00,115.39,115.51,115.33,115.45,24454.0,114.6202,114.7394,114.5606,114.6798,24454.0
2024-12-23 13:10:00,115.44,115.52,115.31,115.39,55231.0,114.6699,114.7493,114.5407,114.6202,55231.0
2024-12-23 13:20:00,115.39,115.39,115.22,115.32,31682.0,114.6202,114.6202,114.4513,114.5507,31682.0
2024-12-23 13:30:00,115.3,115.38,115.25,115.37,66412.0,114.5308,114.6103,114.4811,114.6003,66412.0
2024-12-23 13:40:00,115.38,115.38,115.18,115.3,46140.0,114.6103,114.6103,114.4116,114.5308,46140.0
2024-12-23 13:50:00,115.3,115.46,115.29,115.36,48782.0,114.5308,114.6897,114.5209,114.5904,48782.0
2024-12-23 14:00:00,115.35,115.4,115.28,115.37,36729.0,114.5805,114.6301,114.5109,114.6003,36729.0
2024-12-23 14:10:00,115.38,115.46,115.32,115.45,58494.0,114.6103,114.6897,114.5507,114.6798,58494.0
2024-12-23 14:20:00,115.46,115.47,115.33,115.36,82878.0,114.6897,114.6997,114.5606,114.5904,82878.0
2024-12-23 14:30:00,115.39,115.43,115.24,115.26,90792.0,114.6202,114.6599,114.4712,114.4911,90792.0
2024-12-23 14:40:00,115.24,115.5,115.22,115.42,122461.0,114.4712,114.7295,114.4513,114.65,122461.0
2024-12-23 14:50:00,115.41,115.46,115.31,115.31,41361.0,114.6401,114.6897,114.5407,114.5407,41361.0
2024-12-23 15:00:00,115.29,115.45,115.28,115.43,71060.0,114.5209,114.6798,114.5109,114.6599,71060.0
2024-12-23 15:10:00,115.45,115.46,115.19,115.24,129187.0,114.6798,114.6897,114.4215,114.4712,129187.0
2024-12-23 15:20:00,115.23,115.54,115.23,115.5,79605.0,114.4613,114.7692,114.4613,114.7295,79605.0
2024-12-23 15:30:00,115.5,115.64,115.45,115.58,74562.0,114.7295,114.8685,114.6798,114.8089,74562.0
2024-12-23 15:40:00,115.58,115.71,115.36,115.42,297470.0,114.8089,114.9381,114.5904,114.65,297470.0
2024-12-23 15:50:00,115.43,115.74,115.43,115.63,210452.0,114.6599,114.9679,114.6599,114.8586,210452.0
2024-12-24 09:30:00,115.75,115.81,115.13,115.51,127225.0,114.9778,115.0374,114.3619,114.7394,127225.0
2024-12-24 09:40:00,115.5,115.71,115.34,115.51,33379.0,114.7295,114.9381,114.5705,114.7394,33379.0
2024-12-24 09:50:00,115.49,115.62,115.39,115.58,34492.0,114.7195,114.8487,114.6202,114.8089,34492.0
2024-12-24 10:00:00,115.58,115.84,115.47,115.59,39024.0,114.8089,115.0672,114.6997,114.8189,39024.0
2024-12-24 10:10:00,115.61,115.99,115.6,115.97,52444.0,114.8387,115.2162,114.8288,115.1963,52444.0
2024-12-24 10:20:00,115.96,116.06,115.88,116.05,50389.0,115.1864,115.2857,115.1069,115.2758,50389.0
2024-12-24 10:30:00,116.06,116.15,116.01,116.06,85505.0,115.2857,115.3751,115.2361,115.2857,85505.0
2024-12-24 10:40:00,116.06,116.13,115.98,116.13,61373.0,115.2857,115.3553,115.2063,115.3553,61373.0
2024-12-24 10:50:00,116.09,116.2,116.06,116.18,33420.0,115.3155,115.4248,115.2857,115.4049,33420.0
2024-12-24 11:00:00,116.17,116.19,116.05,116.16,37749.0,115.395,115.4149,115.2758,115.3851,37749.0
2024-12-24 11:10:00,116.17,116.17,115.9,115.96,32590.0,115.395,115.395,115.1268,115.1864,32590.0
2024-12-24 11:20:00,115.95,116.01,115.92,115.94,26929.0,115.1765,115.2361,115.1467,115.1665,26929.0
2024-12-24 11:30:00,115.93,116.03,115.92,116.02,42279.0,115.1566,115.2559,115.1467,115.246,42279.0
2024-12-24 11:40:00,116.02,116.2,115.98,116.19,43654.0,115.246,115.4248,115.2063,115.4149,43654.0
2024-12-24 11:50:00,116.18,116.2,116.04,116.07,53166.0,115.4049,115.4248,115.2659,115.2957,53166.0
2024-12-24 12:00:00,116.06,116.22,116.04,116.21,57773.0,115.2857,115.4447,115.2659,115.4347,57773.0
2024-12-24 12:10:00,116.21,116.36,116.18,116.35,46810.0,115.4347,115.5837,115.4049,115.5738,46810.0
2024-12-24 12:20:00,116.34,116.47,116.31,116.44,40003.0,115.5639,115.693,115.5341,115.6632,40003.0
2024-12-24 12:30:00,116.43,116.43,116.2,116.34,37977.0,115.6533,115.6533,115.4248,115.5639,37977.0
2024-12-24 12:40:00,116.35,116.41,116.32,116.4,39310.0,115.5738,115.6334,115.544,115.6235,39310.0
2024-12-24 12:50:00,116.4,116.69,116.4,116.62,85788.0,115.6235,115.9115,115.6235,115.842,85788.0
2024-12-26 09:30:00,115.99,116.14,115.55,115.55,177374.0,115.2162,115.3652,114.7791,114.7791,177374.0
2024-12-26 09:40:00,115.57,116.2,115.57,116.16,128853.0,114.799,115.4248,114.799,115.3851,128853.0
2024-12-26 09:50:00,116.17,116.29,115.89,116.26,157805.0,115.395,115.5142,115.1169,115.4844,157805.0
2024-12-26 10:00:00,116.27,116.39,116.16,116.35,89435.0,115.4943,115.6135,115.3851,115.5738,89435.0
2024-12-26 10:10:00,116.37,116.76,116.35,116.7,258515.0,115.5937,115.9811,115.5738,115.9215,258515.0
2024-12-26 10:20:00,116.68,116.85,116.54,116.62,74280.0,115.9016,116.0705,115.7625,115.842,74280.0
2024-12-26 10:30:00,116.61,116.72,116.56,116.58,34500.0,115.8321,115.9413,115.7824,115.8023,34500.0
2024-12-26 10:40:00,116.59,116.79,116.46,116.79,35795.0,115.8122,116.0109,115.6831,116.0109,35795.0
2024-12-26 10:50:00,116.77,116.96,116.77,116.93,57115.0,115.991,116.1797,115.991,116.1499,57115.0
2024-12-26 11:00:00,116.93,117.01,116.83,116.99,24817.0,116.1499,116.2294,116.0506,116.2095,24817.0
2024-12-26 11:10:00,116.98,117.2,116.98,117.2,37730.0,116.1996,116.4181,116.1996,116.4181,37730.0
2024-12-26 11:20:00,117.2,117.2,116.91,117.01,22432.0,116.4181,116.4181,116.1301,116.2294,22432.0
2024-12-26 11:30:00,117.0,117.03,116.89,117.0,33024.0,116.2195,116.2493,116.1102,116.2195,33024.0
2024-12-26 11:40:00,117.0,117.11,116.99,117.06,40040.0,116.2195,116.3287,116.2095,116.2791,40040.0
2024-12-26 11:50:00,117.1,117.26,117.08,117.19,54918.0,116.3188,116.4777,116.2989,116.4082,54918.0
2024-12-26 12:00:00,117.19,117.19,117.06,117.06,19740.0,116.4082,116.4082,116.2791,116.2791,19740.0
2024-12-26 12:10:00,117.08,117.14,117.02,117.02,24573.0,116.2989,116.3585,116.2393,116.2393,24573.0
2024-12-26 12:20:00,117.04,117.04,116.9,116.91,39453.0,116.2592,116.2592,116.1201,116.1301,39453.0
2024-12-26 12:30:00,116.91,116.95,116.83,116.91,14380.0,116.1301,116.1698,116.0506,116.1301,14380.0
2024-12-26 12:40:00,116.92,117.02,116.78,116.84,41214.0,116.14,116.2393,116.0009,116.0605,41214.0
2024-12-26 12:50:00,116.82,116.9,116.76,116.84,21285.0,116.0407,116.1201,115.9811,116.0605,21285.0
2024-12-26 13:00:00,116.84,117.09,116.82,117.09,70791.0,116.0605,116.3089,116.0407,116.3089,70791.0
2024-12-26 13:10:00,117.08,117.22,117.01,117.2,56645.0,116.2989,116.438,116.2294,116.4181,56645.0
2024-12-26 13:20:00,117.18,117.32,117.18,117.25,23267.0,116.3983,116.5373,116.3983,116.4678,23267.0
2024-12-26 13:30:00,117.24,117.25,117.09,117.11,14576.0,116.4579,116.4678,116.3089,116.3287,14576.0
2024-12-26 13:40:00,117.13,117.13,116.96,117.02,27020.0,116.3486,116.3486,116.1797,116.2393,27020.0
2024-12-26 13:50:00,117.04,117.11,116.97,117.07,25473.0,116.2592,116.3287,116.1897,116.289,25473.0
2024-12-26 14:00:00,117.06,117.12,117.01,117.12,14617.0,116.2791,116.3387,116.2294,116.3387,14617.0
2024-12-26 14:10:00,117.1,117.18,117.09,117.09,22482.0,116.3188,116.3983,116.3089,116.3089,22482.0
2024-12-26 14:20:00,117.12,117.17,117.09,117.09,19054.0,116.3387,116.3883,116.3089,116.3089,19054.0
2024-12-26 14:30:00,117.11,117.12,116.99,117.05,14203.0,116.3287,116.3387,116.2095,116.2691,14203.0
2024-12-26 14:40:00,117.05,117.13,117.04,117.07,20160.0,116.2691,116.3486,116.2592,116.289,20160.0
2024-12-26 14:50:00,117.06,117.16,117.06,117.12,34041.0,116.2791,116.3784,116.2791,116.3387,34041.0
2024-12-26 15:00:00,117.11,117.21,117.07,117.21,35705.0,116.3287,116.4281,116.289,116.4281,35705.0
2024-12-26 15:10:00,117.2,117.21,116.99,117.04,28391.0,116.4181,116.4281,116.2095,116.2592,28391.0
2024-12-26 15:20:00,117.06,117.17,117.05,117.15,50240.0,116.2791,116.3883,116.2691,116.3685,50240.0
2024-12-26 15:30:00,117.13,117.34,117.07,117.31,49581.0,116.3486,116.5572,116.289,116.5274,49581.0
2024-12-26 15:40:00,117.31,117.58,117.29,117.56,64095.0,116.5274,116.7956,116.5075,116.7757,64095.0
2024-12-26 15:50:00,117.56,117.56,117.33,117.38,138531.0,116.7757,116.7757,116.5473,116.5969,138531.0
2024-12-27 09:30:00,116.6,116.85,116.39,116.71,204741.0,115.8221,116.0705,115.6135,115.9314,204741.0
2024-12-27 09:40:00,116.71,117.29,116.67,117.14,112636.0,115.9314,116.5075,115.8917,116.3585,112636.0
2024-12-27 09:50:00,117.07,117.16,116.81,116.81,43211.0,116.289,116.3784,116.0307,116.0307,43211.0
2024-12-27 10:00:00,116.88,116.89,116.26,116.38,104458.0,116.1003,116.1102,115.4844,115.6036,104458.0
2024-12-27 10:10:00,116.4,116.41,115.76,115.79,62436.0,115.6235,115.6334,114.9877,115.0175,62436.0
2024-12-27 10:20:00,115.79,115.97,115.54,115.55,52269.0,115.0175,115.1963,114.7692,114.7791,52269.0
2024-12-27 10:30:00,115.52,115.64,115.42,115.52,42406.0,114.7493,114.8685,114.65,114.7493,42406.0
2024-12-27 10:40:00,115.5,116.08,115.48,116.07,39973.0,114.7295,115.3056,114.7096,115.2957,39973.0
2024-12-27 10:50:00,116.07,116.17,115.96,116.01,41903.0,115.2957,115.395,115.1864,115.2361,41903.0
2024-12-27 11:00:00,115.98,116.0,115.7,115.74,40781.0,115.2063,115.2261,114.9281,114.9679,40781.0
2024-12-27 11:10:00,115.76,115.78,115.46,115.46,21438.0,114.9877,115.0076,114.6897,114.6897,21438.0
2024-12-27 11:20:00,115.46,115.82,115.4,115.81,42296.0,114.6897,115.0473,114.6301,115.0374,42296.0
2024-12-27 11:30:00,115.8,115.87,115.64,115.65,101490.0,115.0275,115.097,114.8685,114.8785,101490.0
2024-12-27 11:40:00,115.65,115.7,115.16,115.18,63583.0,114.8785,114.9281,114.3917,114.4116,63583.0
2024-12-27 11:50:00,115.21,115.23,114.95,115.08,43223.0,114.4414,114.4613,114.1831,114.3123,43223.0
2024-12-27 12:00:00,115.05,115.19,115.01,115.13,27786.0,114.2825,114.4215,114.2427,114.3619,27786.0
2024-12-27 12:10:00,115.17,115.18,114.98,114.99,14702.0,114.4017,114.4116,114.2129,114.2229,14702.0
2024-12-27 12:20:00,114.96,115.07,114.91,115.02,54999.0,114.1931,114.3023,114.1434,114.2527,54999.0
2024-12-27 12:30:00,115.01,115.16,114.84,114.96,50135.0,114.2427,114.3917,114.0739,114.1931,50135.0
2024-12-27 12:40:00,114.95,115.07,114.92,114.95,75659.0,114.1831,114.3023,114.1533,114.1831,75659.0
2024-12-27 12:50:00,114.98,115.18,114.97,115.12,34972.0,114.2129,114.4116,114.203,114.352,34972.0
2024-12-27 13:00:00,115.13,115.33,115.13,115.24,38143.0,114.3619,114.5606,114.3619,114.4712,38143.0
2024-12-27 13:10:00,115.23,115.34,115.23,115.31,41513.0,114.4613,114.5705,114.4613,114.5407,41513.0
2024-12-27 13:20:00,115.33,115.41,115.3,115.35,18655.0,114.5606,114.6401,114.5308,114.5805,18655.0
2024-12-27 13:30:00,115.32,115.5,115.27,115.45,29031.0,114.5507,114.7295,114.501,114.6798,29031.0
2024-12-27 13:40:00,115.48,115.5,115.33,115.42,22975.0,114.7096,114.7295,114.5606,114.65,22975.0
2024-12-27 13:50:00,115.44,115.67,115.4,115.59,61497.0,114.6699,114.8983,114.6301,114.8189,61497.0
2024-12-27 14:00:00,115.59,115.63,115.47,115.6,46263.0,114.8189,114.8586,114.6997,114.8288,46263.0
2024-12-27 14:10:00,115.6,115.72,115.54,115.71,32449.0,114.8288,114.948,114.7692,114.9381,32449.0
2024-12-27 14:20:00,115.7,115.71,115.52,115.58,142015.0,114.9281,114.9381,114.7493,114.8089,142015.0
2024-12-27 14:30:00,115.57,115.72,115.52,115.65,42668.0,114.799,114.948,114.7493,114.8785,42668.0
2024-12-27 14:40:00,115.69,115.9,115.69,115.9,27888.0,114.9182,115.1268,114.9182,115.1268,27888.0
2024-12-27 14:50:00,115.9,115.99,115.82,115.95,52610.0,115.1268,115.2162,115.0473,115.1765,52610.0
2024-12-27 15:00:00,115.96,115.96,115.71,115.88,36175.0,115.1864,115.1864,114.9381,115.1069,36175.0
2024-12-27 15:10:00,115.88,115.88,115.63,115.69,36756.0,115.1069,115.1069,114.8586,114.9182,36756.0
2024-12-27 15:20:00,115.69,115.69,115.55,115.63,38756.0,114.9182,114.9182,114.7791,114.8586,38756.0
2024-12-27 15:30:00,115.59,115.69,115.55,115.62,41264.0,114.8189,114.9182,114.7791,114.8487,41264.0
2024-12-27 15:40:00,115.62,115.67,115.41,115.54,42473.0,114.8487,114.8983,114.6401,114.7692,42473.0
2024-12-27 15:50:00,115.57,115.89,115.57,115.82,130616.0,114.799,115.1169,114.799,115.0473,130616.0
2024-12-30 09:30:00,114.93,114.96,114.22,114.23,195826.0,114.1633,114.1931,113.458,113.4679,195826.0
2024-12-30 09:40:00,114.28,114.41,113.93,113.96,221297.0,113.5176,113.6467,113.1699,113.1997,221297.0
2024-12-30 09:50:00,113.94,114.12,113.75,113.8,201779.0,113.1799,113.3587,112.9911,113.0408,201779.0
2024-12-30 10:00:00,113.76,114.31,113.69,113.91,162660.0,113.0011,113.5474,112.9315,113.1501,162660.0
2024-12-30 10:10:00,113.9,114.04,113.75,113.83,165519.0,113.1401,113.2792,112.9911,113.0706,165519.0
2024-12-30 10:20:00,113.82,114.04,113.72,113.86,83703.0,113.0607,113.2792,112.9613,113.1004,83703.0
2024-12-30 10:30:00,113.85,114.08,113.76,114.08,124251.0,113.0905,113.3189,113.0011,113.3189,124251.0
2024-12-30 10:40:00,114.06,114.28,113.95,114.06,89776.0,113.2991,113.5176,113.1898,113.2991,89776.0
2024-12-30 10:50:00,114.07,114.45,114.06,114.43,123197.0,113.309,113.6865,113.2991,113.6666,123197.0
2024-12-30 11:00:00,114.43,114.61,114.35,114.61,148371.0,113.6666,113.8454,113.5871,113.8454,148371.0
2024-12-30 11:10:00,114.61,114.76,114.56,114.68,41642.0,113.8454,113.9944,113.7957,113.9149,41642.0
2024-12-30 11:20:00,114.69,114.77,114.59,114.65,108561.0,113.9249,114.0043,113.8255,113.8851,108561.0
2024-12-30 11:30:00,114.67,114.88,114.65,114.88,73805.0,113.905,114.1136,113.8851,114.1136,73805.0
2024-12-30 11:40:00,114.88,115.04,114.75,114.75,66935.0,114.1136,114.2725,113.9845,113.9845,66935.0
2024-12-30 11:50:00,114.75,115.03,114.75,114.98,45276.0,113.9845,114.2626,113.9845,114.2129,45276.0
2024-12-30 12:00:00,114.97,115.21,114.97,115.2,16644.0,114.203,114.4414,114.203,114.4315,16644.0
2024-12-30 12:10:00,115.2,115.36,115.14,115.17,69333.0,114.4315,114.5904,114.3719,114.4017,69333.0
2024-12-30 12:20:00,115.16,115.25,115.12,115.17,30658.0,114.3917,114.4811,114.352,114.4017,30658.0
2024-12-30 12:30:00,115.15,115.29,115.1,115.21,34201.0,114.3818,114.5209,114.3321,114.4414,34201.0
2024-12-30 12:40:00,115.22,115.37,115.15,115.37,40070.0,114.4513,114.6003,114.3818,114.6003,40070.0
2024-12-30 12:50:00,115.37,115.4,115.1,115.36,26506.0,114.6003,114.6301,114.3321,114.5904,26506.0
2024-12-30 13:00:00,115.33,115.38,115.18,115.38,49578.0,114.5606,114.6103,114.4116,114.6103,49578.0
2024-12-30 13:10:00,115.37,115.54,115.36,115.43,29762.0,114.6003,114.7692,114.5904,114.6599,29762.0
2024-12-30 13:20:00,115.43,115.49,115.23,115.27,41666.0,114.6599,114.7195,114.4613,114.501,41666.0
2024-12-30 13:30:00,115.24,115.42,115.22,115.34,37834.0,114.4712,114.65,114.4513,114.5705,37834.0
2024-12-30 13:40:00,115.34,115.48,115.33,115.44,29120.0,114.5705,114.7096,114.5606,114.6699,29120.0
2024-12-30 13:50:00,115.45,115.56,115.39,115.48,27220.0,114.6798,114.7891,114.6202,114.7096,27220.0
2024-12-30 14:00:00,115.47,115.58,115.34,115.41,118561.0,114.6997,114.8089,114.5705,114.6401,118561.0
2024-12-30 14:10:00,115.42,115.44,115.23,115.23,91674.0,114.65,114.6699,114.4613,114.4613,91674.0
2024-12-30 14:20:00,115.24,115.33,115.11,115.24,66560.0,114.4712,114.5606,114.3421,114.4712,66560.0
2024-12-30 14:30:00,115.25,115.37,115.23,115.28,39131.0,114.4811,114.6003,114.4613,114.5109,39131.0
2024-12-30 14:40:00,115.29,115.36,115.27,115.31,53675.0,114.5209,114.5904,114.501,114.5407,53675.0
2024-12-30 14:50:00,115.31,115.38,115.28,115.3,49483.0,114.5407,114.6103,114.5109,114.5308,49483.0
2024-12-30 15:00:00,115.3,115.32,115.19,115.27,35134.0,114.5308,114.5507,114.4215,114.501,35134.0
2024-12-30 15:10:00,115.29,115.56,115.25,115.56,52810.0,114.5209,114.7891,114.4811,114.7891,52810.0
2024-12-30 15:20:00,115.54,115.55,115.31,115.31,55283.0,114.7692,114.7791,114.5407,114.5407,55283.0
2024-12-30 15:30:00,115.33,115.37,115.15,115.2,75813.0,114.5606,114.6003,114.3818,114.4315,75813.0
2024-12-30 15:40:00,115.19,115.38,115.15,115.34,96271.0,114.4215,114.6103,114.3818,114.5705,96271.0
2024-12-30 15:50:00,115.31,115.42,114.95,114.98,380031.0,114.5407,114.65,114.1831,114.2129,380031.0
2024-12-31 09:30:00,115.61,115.8,115.45,115.53,117877.0,114.8387,115.0275,114.6798,114.7593,117877.0
2024-12-31 09:40:00,115.46,115.89,115.34,115.8,132121.0,114.6897,115.1169,114.5705,115.0275,132121.0
2024-12-31 09:50:00,115.75,115.87,115.4,115.87,46289.0,114.9778,115.097,114.6301,115.097,46289.0
2024-12-31 10:00:00,115.85,116.14,115.66,115.7,106057.0,115.0771,115.3652,114.8884,114.9281,106057.0
2024-12-31 10:10:00,115.7,116.17,115.66,116.13,102110.0,114.9281,115.395,114.8884,115.3553,102110.0
2024-12-31 10:20:00,116.12,116.42,116.07,116.18,112388.0,115.3453,115.6433,115.2957,115.4049,112388.0
2024-12-31 10:30:00,116.18,116.18,115.84,116.15,75898.0,115.4049,115.4049,115.0672,115.3751,75898.0
2024-12-31 10:40:00,116.14,116.15,115.8,115.92,55799.0,115.3652,115.3751,115.0275,115.1467,55799.0
2024-12-31 10:50:00,115.92,116.01,115.75,115.77,58354.0,115.1467,115.2361,114.9778,114.9977,58354.0
2024-12-31 11:00:00,115.78,115.81,115.57,115.66,66325.0,115.0076,115.0374,114.799,114.8884,66325.0
2024-12-31 11:10:00,115.67,115.87,115.58,115.64,42266.0,114.8983,115.097,114.8089,114.8685,42266.0
2024-12-31 11:20:00,115.62,115.69,115.45,115.48,57557.0,114.8487,114.9182,114.6798,114.7096,57557.0
2024-12-31 11:30:00,115.47,115.53,115.4,115.46,66361.0,114.6997,114.7593,114.6301,114.6897,66361.0
2024-12-31 11:40:00,115.44,115.65,115.41,115.57,41600.0,114.6699,114.8785,114.6401,114.799,41600.0
2024-12-31 11:50:00,115.58,115.63,115.46,115.51,74587.0,114.8089,114.8586,114.6897,114.7394,74587.0
2024-12-31 12:00:00,115.48,115.49,115.29,115.4,53349.0,114.7096,114.7195,114.5209,114.6301,53349.0
2024-12-31 12:10:00,115.39,115.39,115.18,115.3,66030.0,114.6202,114.6202,114.4116,114.5308,66030.0
2024-12-31 12:20:00,115.29,115.31,114.99,115.04,159017.0,114.5209,114.5407,114.2229,114.2725,159017.0
2024-12-31 12:30:00,115.03,115.06,114.92,114.96,77995.0,114.2626,114.2924,114.1533,114.1931,77995.0
2024-12-31 12:40:00,114.97,115.17,114.95,115.15,41059.0,114.203,114.4017,114.1831,114.3818,41059.0
2024-12-31 12:50:00,115.14,115.58,115.13,115.55,71259.0,114.3719,114.8089,114.3619,114.7791,71259.0
2024-12-31 13:00:00,115.52,115.56,115.41,115.51,54476.0,114.7493,114.7891,114.6401,114.7394,54476.0
2024-12-31 13:10:00,115.5,115.51,115.32,115.32,33612.0,114.7295,114.7394,114.5507,114.5507,33612.0
2024-12-31 13:20:00,115.29,115.29,115.05,115.09,52933.0,114.5209,114.5209,114.2825,114.3222,52933.0
2024-12-31 13:30:00,115.05,115.28,115.04,115.28,39055.0,114.2825,114.5109,114.2725,114.5109,39055.0
2024-12-31 13:40:00,115.29,115.48,115.29,115.42,49560.0,114.5209,114.7096,114.5209,114.65,49560.0
2024-12-31 13:50:00,115.41,115.51,115.3,115.31,51246.0,114.6401,114.7394,114.5308,114.5407,51246.0
2024-12-31 14:00:00,115.3,115.44,115.13,115.41,88624.0,114.5308,114.6699,114.3619,114.6401,88624.0
2024-12-31 14:10:00,115.41,115.57,115.27,115.28,83801.0,114.6401,114.799,114.501,114.5109,83801.0
2024-12-31 14:20:00,115.29,115.36,115.18,115.25,105925.0,114.5209,114.5904,114.4116,114.4811,105925.0
2024-12-31 14:30:00,115.25,115.25,115.08,115.24,35298.0,114.4811,114.4811,114.3123,114.4712,35298.0
2024-12-31 14:40:00,115.23,115.24,115.06,115.15,43481.0,114.4613,114.4712,114.2924,114.3818,43481.0
2024-12-31 14:50:00,115.14,115.41,115.14,115.37,50092.0,114.3719,114.6401,114.3719,114.6003,50092.0
2024-12-31 15:00:00,115.38,115.59,115.31,115.53,40970.0,114.6103,114.8189,114.5407,114.7593,40970.0
2024-12-31 15:10:00,115.53,115.53,115.27,115.4,47355.0,114.7593,114.7593,114.501,114.6301,47355.0
2024-12-31 15:20:00,115.39,115.65,115.35,115.53,77735.0,114.6202,114.8785,114.5805,114.7593,77735.0
2024-12-31 15:30:00,115.54,115.57,115.33,115.33,58476.0,114.7692,114.799,114.5606,114.5606,58476.0
2024-12-31 15:40:00,115.32,115.42,115.15,115.38,117324.0,114.5507,114.65,114.3818,114.6103,117324.0
2024-12-31 15:50:00,115.36,115.44,115.05,115.17,820146.0,114.5904,114.6699,114.2825,114.4017,820146.0
2025-01-02 09:30:00,116.07,116.23,115.62,115.94,250552.0,115.2957,115.4546,114.8487,115.1665,250552.0
2025-01-02 09:40:00,115.91,116.54,115.87,116.53,171729.0,115.1367,115.7625,115.097,115.7526,171729.0
2025-01-02 09:50:00,116.55,116.8,116.43,116.68,81345.0,115.7725,116.0208,115.6533,115.9016,81345.0
2025-01-02 10:00:00,116.6,116.61,116.31,116.41,77588.0,115.8221,115.8321,115.5341,115.6334,77588.0
2025-01-02 10:10:00,116.35,116.53,116.2,116.23,96335.0,115.5738,115.7526,115.4248,115.4546,96335.0
2025-01-02 10:20:00,116.26,116.27,115.85,115.94,97062.0,115.4844,115.4943,115.0771,115.1665,97062.0
2025-01-02 10:30:00,115.91,116.04,115.74,115.79,86172.0,115.1367,115.2659,114.9679,115.0175,86172.0
2025-01-02 10:40:00,115.81,115.87,115.52,115.83,99449.0,115.0374,115.097,114.7493,115.0573,99449.0
2025-01-02 10:50:00,115.83,115.99,115.73,115.77,91348.0,115.0573,115.2162,114.9579,114.9977,91348.0
2025-01-02 11:00:00,115.79,115.81,115.34,115.56,63924.0,115.0175,115.0374,114.5705,114.7891,63924.0
2025-01-02 11:10:00,115.53,115.77,115.49,115.76,75130.0,114.7593,114.9977,114.7195,114.9877,75130.0
2025-01-02 11:20:00,115.77,115.8,115.48,115.77,76929.0,114.9977,115.0275,114.7096,114.9977,76929.0
2025-01-02 11:30:00,115.76,115.93,115.55,115.88,61469.0,114.9877,115.1566,114.7791,115.1069,61469.0
2025-01-02 11:40:00,116.0,116.0,115.74,115.87,52275.0,115.2261,115.2261,114.9679,115.097,52275.0
2025-01-02 11:50:00,115.87,115.92,115.68,115.78,58068.0,115.097,115.1467,114.9083,115.0076,58068.0
2025-01-02 12:00:00,115.81,115.83,115.69,115.78,51459.0,115.0374,115.0573,114.9182,115.0076,51459.0
2025-01-02 12:10:00,115.79,116.07,115.79,115.93,66250.0,115.0175,115.2957,115.0175,115.1566,66250.0
2025-01-02 12:20:00,115.91,115.91,115.26,115.31,66492.0,115.1367,115.1367,114.4911,114.5407,66492.0
2025-01-02 12:30:00,115.22,115.28,114.97,115.02,85539.0,114.4513,114.5109,114.203,114.2527,85539.0
2025-01-02 12:40:00,115.01,115.13,114.92,114.92,56114.0,114.2427,114.3619,114.1533,114.1533,56114.0
2025-01-02 12:50:00,114.9,115.24,114.87,115.19,62334.0,114.1335,114.4712,114.1037,114.4215,62334.0
2025-01-02 13:00:00,115.14,115.14,114.78,114.96,106998.0,114.3719,114.3719,114.0143,114.1931,106998.0
2025-01-02 13:10:00,114.95,114.95,114.64,114.8,110398.0,114.1831,114.1831,113.8752,114.0341,110398.0
2025-01-02 13:20:00,114.81,114.92,114.63,114.77,43719.0,114.0441,114.1533,113.8653,114.0043,43719.0
2025-01-02 13:30:00,114.7,114.7,114.41,114.51,42565.0,113.9348,113.9348,113.6467,113.7461,42565.0
2025-01-02 13:40:00,114.49,114.62,114.4,114.49,62896.0,113.7262,113.8553,113.6368,113.7262,62896.0
2025-01-02 13:50:00,114.48,114.66,114.4,114.64,75206.0,113.7163,113.8951,113.6368,113.8752,75206.0
2025-01-02 14:00:00,114.63,114.78,114.53,114.57,60224.0,113.8653,114.0143,113.7659,113.8057,60224.0
2025-01-02 14:10:00,114.62,114.68,114.5,114.56,36106.0,113.8553,113.9149,113.7361,113.7957,36106.0
2025-01-02 14:20:00,114.57,114.8,114.53,114.8,26880.0,113.8057,114.0341,113.7659,114.0341,26880.0
2025-01-02 14:30:00,114.77,114.77,114.5,114.63,53835.0,114.0043,114.0043,113.7361,113.8653,53835.0
2025-01-02 14:40:00,114.62,114.81,114.49,114.73,57015.0,113.8553,114.0441,113.7262,113.9646,57015.0
2025-01-02 14:50:00,114.76,114.86,114.45,114.46,53761.0,113.9944,114.0937,113.6865,113.6964,53761.0
2025-01-02 15:00:00,114.49,114.84,114.49,114.79,47147.0,113.7262,114.0739,113.7262,114.0242,47147.0
2025-01-02 15:10:00,114.77,114.95,114.74,114.87,82534.0,114.0043,114.1831,113.9745,114.1037,82534.0
2025-01-02 15:20:00,114.89,115.0,114.86,114.91,45281.0,114.1235,114.2328,114.0937,114.1434,45281.0
2025-01-02 15:30:00,114.93,115.09,114.74,114.79,91763.0,114.1633,114.3222,113.9745,114.0242,91763.0
2025-01-02 15:40:00,114.8,114.96,114.75,114.95,104261.0,114.0341,114.1931,113.9845,114.1831,104261.0
2025-01-02 15:50:00,114.96,115.04,114.8,114.95,182223.0,114.1931,114.2725,114.0341,114.1831,182223.0
2025-01-03 09:30:00,115.41,115.57,115.33,115.49,186906.0,114.6401,114.799,114.5606,114.7195,186906.0
2025-01-03 09:40:00,115.5,115.51,114.87,114.95,198517.0,114.7295,114.7394,114.1037,114.1831,198517.0
2025-01-03 09:50:00,114.93,114.94,114.63,114.75,113860.0,114.1633,114.1732,113.8653,113.9845,113860.0
2025-01-03 10:00:00,114.7,115.35,114.62,115.28,117735.0,113.9348,114.5805,113.8553,114.5109,117735.0
2025-01-03 10:10:00,115.29,115.42,115.09,115.13,114986.0,114.5209,114.65,114.3222,114.3619,114986.0
2025-01-03 10:20:00,115.15,115.58,114.92,115.57,71744.0,114.3818,114.8089,114.1533,114.799,71744.0
2025-01-03 10:30:00,115.56,115.73,115.47,115.69,97163.0,114.7891,114.9579,114.6997,114.9182,97163.0
2025-01-03 10:40:00,115.71,115.71,115.44,115.56,41999.0,114.9381,114.9381,114.6699,114.7891,41999.0
2025-01-03 10:50:00,115.57,115.67,115.45,115.65,47816.0,114.799,114.8983,114.6798,114.8785,47816.0
2025-01-03 11:00:00,115.66,115.77,115.42,115.46,69122.0,114.8884,114.9977,114.65,114.6897,69122.0
2025-01-03 11:10:00,115.5,115.53,115.3,115.39,81137.0,114.7295,114.7593,114.5308,114.6202,81137.0
2025-01-03 11:20:00,115.4,115.43,115.24,115.42,44495.0,114.6301,114.6599,114.4712,114.65,44495.0
2025-01-03 11:30:00,115.43,115.58,115.4,115.54,60817.0,114.6599,114.8089,114.6301,114.7692,60817.0
2025-01-03 11:40:00,115.56,115.69,115.52,115.67,44480.0,114.7891,114.9182,114.7493,114.8983,44480.0
2025-01-03 11:50:00,115.67,115.73,115.64,115.66,34551.0,114.8983,114.9579,114.8685,114.8884,34551.0
2025-01-03 12:00:00,115.67,115.86,115.66,115.79,35675.0,114.8983,115.0871,114.8884,115.0175,35675.0
2025-01-03 12:10:00,115.79,115.8,115.62,115.64,61650.0,115.0175,115.0275,114.8487,114.8685,61650.0
2025-01-03 12:20:00,115.62,115.75,115.59,115.59,39451.0,114.8487,114.9778,114.8189,114.8189,39451.0
2025-01-03 12:30:00,115.62,115.69,115.55,115.67,23758.0,114.8487,114.9182,114.7791,114.8983,23758.0
2025-01-03 12:40:00,115.66,115.69,115.34,115.62,54153.0,114.8884,114.9182,114.5705,114.8487,54153.0
2025-01-03 12:50:00,115.61,115.65,115.53,115.65,109863.0,114.8387,114.8785,114.7593,114.8785,109863.0
2025-01-03 13:00:00,115.65,115.66,115.55,115.62,62672.0,114.8785,114.8884,114.7791,114.8487,62672.0
2025-01-03 13:10:00,115.61,115.75,115.6,115.73,36924.0,114.8387,114.9778,114.8288,114.9579,36924.0
2025-01-03 13:20:00,115.74,115.94,115.74,115.93,37704.0,114.9679,115.1665,114.9679,115.1566,37704.0
2025-01-03 13:30:00,115.94,116.01,115.91,116.0,28072.0,115.1665,115.2361,115.1367,115.2261,28072.0
2025-01-03 13:40:00,116.0,116.03,115.93,116.01,33342.0,115.2261,115.2559,115.1566,115.2361,33342.0
2025-01-03 13:50:00,116.0,116.02,115.93,116.0,66959.0,115.2261,115.246,115.1566,115.2261,66959.0
2025-01-03 14:00:00,116.0,116.14,115.98,116.12,70743.0,115.2261,115.3652,115.2063,115.3453,70743.0
2025-01-03 14:10:00,116.12,116.17,116.07,116.14,47655.0,115.3453,115.395,115.2957,115.3652,47655.0
2025-01-03 14:20:00,116.14,116.18,116.02,116.03,70886.0,115.3652,115.4049,115.246,115.2559,70886.0
2025-01-03 14:30:00,116.04,116.29,116.04,116.21,35140.0,115.2659,115.5142,115.2659,115.4347,35140.0
2025-01-03 14:40:00,116.19,116.23,116.1,116.11,35230.0,115.4149,115.4546,115.3255,115.3354,35230.0
2025-01-03 14:50:00,116.11,116.14,116.01,116.1,81097.0,115.3354,115.3652,115.2361,115.3255,81097.0
2025-01-03 15:00:00,116.09,116.09,115.98,116.0,67625.0,115.3155,115.3155,115.2063,115.2261,67625.0
2025-01-03 15:10:00,116.01,116.18,116.01,116.17,93736.0,115.2361,115.4049,115.2361,115.395,93736.0
2025-01-03 15:20:00,116.17,116.3,116.16,116.29,76172.0,115.395,115.5241,115.3851,115.5142,76172.0
2025-01-03 15:30:00,116.29,116.32,116.19,116.26,98771.0,115.5142,115.544,115.4149,115.4844,98771.0
2025-01-03 15:40:00,116.26,116.32,116.2,116.3,68596.0,115.4844,115.544,115.4248,115.5241,68596.0
2025-01-03 15:50:00,116.31,116.42,116.25,116.25,286092.0,115.5341,115.6433,115.4745,115.4745,286092.0
2025-01-06 09:30:00,117.07,117.14,116.53,116.74,188328.0,116.289,116.3585,115.7526,115.9612,188328.0
2025-01-06 09:40:00,116.73,117.44,116.7,117.3,173224.0,115.9513,116.6565,115.9215,116.5175,173224.0
2025-01-06 09:50:00,117.28,117.5,117.07,117.43,210904.0,116.4976,116.7161,116.289,116.6466,210904.0
2025-01-06 10:00:00,117.43,117.45,117.2,117.4,130026.0,116.6466,116.6665,116.4181,116.6168,130026.0
2025-01-06 10:10:00,117.4,117.43,117.0,117.02,162709.0,116.6168,116.6466,116.2195,116.2393,162709.0
2025-01-06 10:20:00,117.03,117.27,116.91,117.26,121009.0,116.2493,116.4877,116.1301,116.4777,121009.0
2025-01-06 10:30:00,117.27,117.29,116.85,116.94,135448.0,116.4877,116.5075,116.0705,116.1599,135448.0
2025-01-06 10:40:00,116.96,117.02,116.81,116.87,61179.0,116.1797,116.2393,116.0307,116.0903,61179.0
2025-01-06 10:50:00,116.89,117.06,116.82,116.91,56922.0,116.1102,116.2791,116.0407,116.1301,56922.0
2025-01-06 11:00:00,116.94,117.04,116.82,117.04,82003.0,116.1599,116.2592,116.0407,116.2592,82003.0
2025-01-06 11:10:00,117.04,117.24,117.03,117.19,66059.0,116.2592,116.4579,116.2493,116.4082,66059.0
2025-01-06 11:20:00,117.2,117.37,117.2,117.31,77689.0,116.4181,116.587,116.4181,116.5274,77689.0
2025-01-06 11:30:00,117.32,117.39,117.29,117.36,39229.0,116.5373,116.6069,116.5075,116.5771,39229.0
2025-01-06 11:40:00,117.37,117.38,117.29,117.38,64226.0,116.587,116.5969,116.5075,116.5969,64226.0
2025-01-06 11:50:00,117.37,117.54,117.35,117.53,83416.0,116.587,116.7559,116.5671,116.7459,83416.0
2025-01-06 12:00:00,117.53,117.53,117.32,117.45,46131.0,116.7459,116.7459,116.5373,116.6665,46131.0
2025-01-06 12:10:00,117.44,117.44,117.33,117.34,34949.0,116.6565,116.6565,116.5473,116.5572,34949.0
2025-01-06 12:20:00,117.4,117.4,117.25,117.29,45320.0,116.6168,116.6168,116.4678,116.5075,45320.0
2025-01-06 12:30:00,117.25,117.3,117.13,117.18,96586.0,116.4678,116.5175,116.3486,116.3983,96586.0
2025-01-06 12:40:00,117.18,117.19,117.06,117.12,70317.0,116.3983,116.4082,116.2791,116.3387,70317.0
2025-01-06 12:50:00,117.13,117.21,117.03,117.19,40300.0,116.3486,116.4281,116.2493,116.4082,40300.0
2025-01-06 13:00:00,117.18,117.18,116.91,116.99,41066.0,116.3983,116.3983,116.1301,116.2095,41066.0
2025-01-06 13:10:00,116.96,117.11,116.94,117.11,37359.0,116.1797,116.3287,116.1599,116.3287,37359.0
2025-01-06 13:20:00,117.1,117.16,117.03,117.05,50372.0,116.3188,116.3784,116.2493,116.2691,50372.0
2025-01-06 13:30:00,117.04,117.05,116.9,116.96,57152.0,116.2592,116.2691,116.1201,116.1797,57152.0
2025-01-06 13:40:00,116.95,116.95,116.77,116.8,57122.0,116.1698,116.1698,115.991,116.0208,57122.0
2025-01-06 13:50:00,116.8,116.91,116.73,116.74,21736.0,116.0208,116.1301,115.9513,115.9612,21736.0
2025-01-06 14:00:00,116.74,116.76,116.51,116.71,98081.0,115.9612,115.9811,115.7327,115.9314,98081.0
2025-01-06 14:10:00,116.69,116.81,116.62,116.75,40881.0,115.9115,116.0307,115.842,115.9711,40881.0
2025-01-06 14:20:00,116.75,116.75,116.58,116.6,36171.0,115.9711,115.9711,115.8023,115.8221,36171.0
2025-01-06 14:30:00,116.56,116.69,116.54,116.59,42087.0,115.7824,115.9115,115.7625,115.8122,42087.0
2025-01-06 14:40:00,116.59,116.64,116.52,116.6,21479.0,115.8122,115.8619,115.7427,115.8221,21479.0
2025-01-06 14:50:00,116.59,116.59,116.34,116.34,221473.0,115.8122,115.8122,115.5639,115.5639,221473.0
2025-01-06 15:00:00,116.31,116.37,116.17,116.27,161571.0,115.5341,115.5937,115.395,115.4943,161571.0
2025-01-06 15:10:00,116.26,116.27,116.03,116.08,58886.0,115.4844,115.4943,115.2559,115.3056,58886.0
2025-01-06 15:20:00,116.07,116.26,116.0,116.26,67646.0,115.2957,115.4844,115.2261,115.4844,67646.0
2025-01-06 15:30:00,116.27,116.32,116.21,116.23,99828.0,115.4943,115.544,115.4347,115.4546,99828.0
2025-01-06 15:40:00,116.23,116.24,116.06,116.11,168669.0,115.4546,115.4645,115.2857,115.3354,168669.0
2025-01-06 15:50:00,116.1,116.26,116.0,116.2,281769.0,115.3255,115.4844,115.2261,115.4248,281769.0
2025-01-07 09:30:00,116.58,117.07,116.58,116.67,183349.0,115.8023,116.289,115.8023,115.8917,183349.0
2025-01-07 09:40:00,116.72,116.94,116.64,116.76,76754.0,115.9413,116.1599,115.8619,115.9811,76754.0
2025-01-07 09:50:00,116.78,117.0,116.77,116.8,47974.0,116.0009,116.2195,115.991,116.0208,47974.0
2025-01-07 10:00:00,116.78,116.81,115.35,115.42,92805.0,116.0009,116.0307,114.5805,114.65,92805.0
2025-01-07 10:10:00,115.4,115.59,115.1,115.49,67330.0,114.6301,114.8189,114.3321,114.7195,67330.0
2025-01-07 10:20:00,115.5,115.89,115.5,115.74,64171.0,114.7295,115.1169,114.7295,114.9679,64171.0
2025-01-07 10:30:00,115.76,115.76,114.92,114.99,39085.0,114.9877,114.9877,114.1533,114.2229,39085.0
2025-01-07 10:40:00,115.01,115.16,114.86,115.05,102734.0,114.2427,114.3917,114.0937,114.2825,102734.0
2025-01-07 10:50:00,115.1,115.76,115.08,115.76,76528.0,114.3321,114.9877,114.3123,114.9877,76528.0
2025-01-07 11:00:00,115.75,115.97,115.75,115.87,53815.0,114.9778,115.1963,114.9778,115.097,53815.0
2025-01-07 11:10:00,115.87,115.9,115.4,115.53,65393.0,115.097,115.1268,114.6301,114.7593,65393.0
2025-01-07 11:20:00,115.54,115.79,115.41,115.72,102272.0,114.7692,115.0175,114.6401,114.948,102272.0
2025-01-07 11:30:00,115.73,115.75,115.31,115.63,357561.0,114.9579,114.9778,114.5407,114.8586,357561.0
2025-01-07 11:40:00,115.61,115.7,115.37,115.41,29941.0,114.8387,114.9281,114.6003,114.6401,29941.0
2025-01-07 11:50:00,115.4,115.4,115.06,115.11,22271.0,114.6301,114.6301,114.2924,114.3421,22271.0
2025-01-07 12:00:00,115.15,115.27,115.06,115.15,37702.0,114.3818,114.501,114.2924,114.3818,37702.0
2025-01-07 12:10:00,115.11,115.43,115.09,115.41,36715.0,114.3421,114.6599,114.3222,114.6401,36715.0
2025-01-07 12:20:00,115.37,115.48,115.26,115.46,27766.0,114.6003,114.7096,114.4911,114.6897,27766.0
2025-01-07 12:30:00,115.4,115.55,115.27,115.31,60258.0,114.6301,114.7791,114.501,114.5407,60258.0
2025-01-07 12:40:00,115.28,115.34,115.07,115.13,35597.0,114.5109,114.5705,114.3023,114.3619,35597.0
2025-01-07 12:50:00,115.14,115.3,115.05,115.23,37429.0,114.3719,114.5308,114.2825,114.4613,37429.0
2025-01-07 13:00:00,115.23,115.45,115.19,115.45,31921.0,114.4613,114.6798,114.4215,114.6798,31921.0
2025-01-07 13:10:00,115.46,115.59,115.41,115.59,18091.0,114.6897,114.8189,114.6401,114.8189,18091.0
2025-01-07 13:20:00,115.57,115.65,115.54,115.64,25253.0,114.799,114.8785,114.7692,114.8685,25253.0
2025-01-07 13:30:00,115.64,115.64,115.39,115.47,32184.0,114.8685,114.8685,114.6202,114.6997,32184.0
2025-01-07 13:40:00,115.48,115.49,115.3,115.4,52418.0,114.7096,114.7195,114.5308,114.6301,52418.0
2025-01-07 13:50:00,115.37,115.41,115.3,115.39,108330.0,114.6003,114.6401,114.5308,114.6202,108330.0
2025-01-07 14:00:00,115.39,115.44,115.3,115.33,71646.0,114.6202,114.6699,114.5308,114.5606,71646.0
2025-01-07 14:10:00,115.35,115.47,115.24,115.31,41254.0,114.5805,114.6997,114.4712,114.5407,41254.0
2025-01-07 14:20:00,115.29,115.44,115.22,115.42,43093.0,114.5209,114.6699,114.4513,114.65,43093.0
2025-01-07 14:30:00,115.41,115.45,115.3,115.31,48305.0,114.6401,114.6798,114.5308,114.5407,48305.0
2025-01-07 14:40:00,115.3,115.48,115.28,115.29,34336.0,114.5308,114.7096,114.5109,114.5209,34336.0
2025-01-07 14:50:00,115.3,115.36,115.24,115.28,36821.0,114.5308,114.5904,114.4712,114.5109,36821.0
2025-01-07 15:00:00,115.28,115.28,115.09,115.12,41043.0,114.5109,114.5109,114.3222,114.352,41043.0
2025-01-07 15:10:00,115.11,115.11,114.97,115.02,53038.0,114.3421,114.3421,114.203,114.2527,53038.0
2025-01-07 15:20:00,115.02,115.02,114.81,114.83,44383.0,114.2527,114.2527,114.0441,114.0639,44383.0
2025-01-07 15:30:00,114.84,114.93,114.72,114.93,61953.0,114.0739,114.1633,113.9547,114.1633,61953.0
2025-01-07 15:40:00,114.93,115.07,114.92,115.05,68713.0,114.1633,114.3023,114.1533,114.2825,68713.0
2025-01-07 15:50:00,115.06,115.46,115.05,115.4,356727.0,114.2924,114.6897,114.2825,114.6301,356727.0
2025-01-08 09:30:00,114.69,114.71,114.21,114.31,151108.0,113.9249,113.9447,113.4481,113.5474,151108.0
2025-01-08 09:40:00,114.32,114.32,113.98,114.23,121312.0,113.5573,113.5573,113.2196,113.4679,121312.0
2025-01-08 09:50:00,114.22,114.35,113.89,113.9,206066.0,113.458,113.5871,113.1302,113.1401,206066.0
2025-01-08 10:00:00,113.89,114.52,113.89,114.4,146423.0,113.1302,113.756,113.1302,113.6368,146423.0
2025-01-08 10:10:00,114.39,114.45,113.97,114.04,104445.0,113.6269,113.6865,113.2097,113.2792,104445.0
2025-01-08 10:20:00,114.04,114.23,113.91,114.06,47305.0,113.2792,113.4679,113.1501,113.2991,47305.0
2025-01-08 10:30:00,114.06,114.35,113.95,114.26,48517.0,113.2991,113.5871,113.1898,113.4977,48517.0
2025-01-08 10:40:00,114.25,114.29,114.1,114.27,45218.0,113.4878,113.5275,113.3388,113.5077,45218.0
2025-01-08 10:50:00,114.31,114.76,114.28,114.75,37299.0,113.5474,113.9944,113.5176,113.9845,37299.0
2025-01-08 11:00:00,114.72,114.82,114.56,114.8,35465.0,113.9547,114.054,113.7957,114.0341,35465.0
2025-01-08 11:10:00,114.86,114.89,114.7,114.77,65753.0,114.0937,114.1235,113.9348,114.0043,65753.0
2025-01-08 11:20:00,114.81,114.92,114.67,114.71,84774.0,114.0441,114.1533,113.905,113.9447,84774.0
2025-01-08 11:30:00,114.72,115.09,114.71,115.09,41777.0,113.9547,114.3222,113.9447,114.3222,41777.0
2025-01-08 11:40:00,115.08,115.15,114.99,115.03,44531.0,114.3123,114.3818,114.2229,114.2626,44531.0
2025-01-08 11:50:00,115.04,115.09,114.95,115.07,38113.0,114.2725,114.3222,114.1831,114.3023,38113.0
2025-01-08 12:00:00,115.08,115.1,114.8,114.82,83415.0,114.3123,114.3321,114.0341,114.054,83415.0
2025-01-08 12:10:00,114.82,114.83,114.61,114.78,94714.0,114.054,114.0639,113.8454,114.0143,94714.0
2025-01-08 12:20:00,114.77,114.8,114.56,114.59,227349.0,114.0043,114.0341,113.7957,113.8255,227349.0
2025-01-08 12:30:00,114.59,114.65,114.46,114.47,170695.0,113.8255,113.8851,113.6964,113.7063,170695.0
2025-01-08 12:40:00,114.46,114.7,114.46,114.57,68037.0,113.6964,113.9348,113.6964,113.8057,68037.0
2025-01-08 12:50:00,114.57,114.8,114.56,114.75,34561.0,113.8057,114.0341,113.7957,113.9845,34561.0
2025-01-08 13:00:00,114.73,115.17,114.73,115.06,76053.0,113.9646,114.4017,113.9646,114.2924,76053.0
2025-01-08 13:10:00,115.07,115.16,115.01,115.11,40038.0,114.3023,114.3917,114.2427,114.3421,40038.0
2025-01-08 13:20:00,115.12,115.35,114.99,115.25,58457.0,114.352,114.5805,114.2229,114.4811,58457.0
2025-01-08 13:30:00,115.25,115.25,115.07,115.21,31687.0,114.4811,114.4811,114.3023,114.4414,31687.0
2025-01-08 13:40:00,115.22,115.25,114.98,115.01,34464.0,114.4513,114.4811,114.2129,114.2427,34464.0
2025-01-08 13:50:00,114.98,115.01,114.71,114.93,79592.0,114.2129,114.2427,113.9447,114.1633,79592.0
2025-01-08 14:00:00,114.95,115.36,114.81,115.36,38981.0,114.1831,114.5904,114.0441,114.5904,38981.0
2025-01-08 14:10:00,115.35,115.36,115.04,115.29,112393.0,114.5805,114.5904,114.2725,114.5209,112393.0
2025-01-08 14:20:00,115.29,115.56,115.25,115.53,77039.0,114.5209,114.7891,114.4811,114.7593,77039.0
2025-01-08 14:30:00,115.49,115.49,115.17,115.19,82247.0,114.7195,114.7195,114.4017,114.4215,82247.0
2025-01-08 14:40:00,115.18,115.29,115.11,115.29,37354.0,114.4116,114.5209,114.3421,114.5209,37354.0
2025-01-08 14:50:00,115.29,115.33,115.16,115.25,45594.0,114.5209,114.5606,114.3917,114.4811,45594.0
2025-01-08 15:00:00,115.25,115.33,115.11,115.17,74581.0,114.4811,114.5606,114.3421,114.4017,74581.0
2025-01-08 15:10:00,115.18,115.28,115.13,115.22,59473.0,114.4116,114.5109,114.3619,114.4513,59473.0
2025-01-08 15:20:00,115.25,115.43,115.2,115.38,48262.0,114.4811,114.6599,114.4315,114.6103,48262.0
2025-01-08 15:30:00,115.37,115.43,115.2,115.2,41836.0,114.6003,114.6599,114.4315,114.4315,41836.0
2025-01-08 15:40:00,115.19,115.36,115.18,115.32,55453.0,114.4215,114.5904,114.4116,114.5507,55453.0
2025-01-08 15:50:00,115.32,115.48,115.31,115.4,126164.0,114.5507,114.7096,114.5407,114.6301,126164.0
2025-01-10 09:30:00,113.75,113.9,113.1,113.3,281739.0,112.9911,113.1401,112.3455,112.5441,281739.0
2025-01-10 09:40:00,113.3,114.02,113.29,113.54,116043.0,112.5441,113.2593,112.5342,112.7825,116043.0
2025-01-10 09:50:00,113.52,113.82,113.43,113.67,71851.0,112.7627,113.0607,112.6733,112.9117,71851.0
2025-01-10 10:00:00,113.52,113.67,112.75,112.8,151776.0,112.7627,112.9117,111.9978,112.0475,151776.0
2025-01-10 10:10:00,112.83,113.52,112.71,113.39,86862.0,112.0773,112.7627,111.9581,112.6335,86862.0
2025-01-10 10:20:00,113.39,113.64,113.35,113.58,69294.0,112.6335,112.8819,112.5938,112.8223,69294.0
2025-01-10 10:30:00,113.57,113.7,113.35,113.58,125188.0,112.8123,112.9415,112.5938,112.8223,125188.0
2025-01-10 10:40:00,113.53,113.53,113.14,113.34,111211.0,112.7726,112.7726,112.3852,112.5839,111211.0
2025-01-10 10:50:00,113.31,113.33,113.06,113.11,89081.0,112.5541,112.5739,112.3057,112.3554,89081.0
2025-01-10 11:00:00,113.16,113.17,112.79,112.82,124935.0,112.4051,112.415,112.0375,112.0673,124935.0
2025-01-10 11:10:00,112.8,112.99,112.72,112.75,84326.0,112.0475,112.2362,111.968,111.9978,84326.0
2025-01-10 11:20:00,112.74,112.95,112.66,112.68,117629.0,111.9879,112.1965,111.9084,111.9283,117629.0
2025-01-10 11:30:00,112.68,112.82,112.63,112.71,96800.0,111.9283,112.0673,111.8786,111.9581,96800.0
2025-01-10 11:40:00,112.68,113.01,112.68,112.78,65416.0,111.9283,112.2561,111.9283,112.0276,65416.0
2025-01-10 11:50:00,112.77,112.92,112.55,112.55,65625.0,112.0177,112.1667,111.7991,111.7991,65625.0
2025-01-10 12:00:00,112.57,112.61,112.36,112.44,115957.0,111.819,111.8587,111.6104,111.6899,115957.0
2025-01-10 12:10:00,112.44,112.54,112.35,112.51,92921.0,111.6899,111.7892,111.6005,111.7594,92921.0
2025-01-10 12:20:00,112.49,112.66,112.35,112.59,66452.0,111.7395,111.9084,111.6005,111.8389,66452.0
2025-01-10 12:30:00,112.6,112.76,112.56,112.71,83556.0,111.8488,112.0077,111.8091,111.9581,83556.0
2025-01-10 12:40:00,112.75,112.9,112.68,112.88,161127.0,111.9978,112.1468,111.9283,112.1269,161127.0
2025-01-10 12:50:00,112.81,112.98,112.78,112.94,195528.0,112.0574,112.2263,112.0276,112.1865,195528.0
2025-01-10 13:00:00,112.94,112.99,112.79,112.99,247951.0,112.1865,112.2362,112.0375,112.2362,247951.0
2025-01-10 13:10:00,112.99,113.04,112.85,112.95,101431.0,112.2362,112.2859,112.0971,112.1965,101431.0
2025-01-10 13:20:00,112.95,113.24,112.95,113.14,201335.0,112.1965,112.4845,112.1965,112.3852,201335.0
2025-01-10 13:30:00,113.13,113.22,112.97,113.14,111828.0,112.3753,112.4647,112.2163,112.3852,111828.0
2025-01-10 13:40:00,113.16,113.24,112.95,113.2,123067.0,112.4051,112.4845,112.1965,112.4448,123067.0
2025-01-10 13:50:00,113.18,113.29,113.05,113.24,170849.0,112.4249,112.5342,112.2958,112.4845,170849.0
2025-01-10 14:00:00,113.23,113.24,112.9,112.9,215025.0,112.4746,112.4845,112.1468,112.1468,215025.0
2025-01-10 14:10:00,112.91,113.16,112.88,113.14,130563.0,112.1567,112.4051,112.1269,112.3852,130563.0
2025-01-10 14:20:00,113.13,113.26,112.96,113.18,176729.0,112.3753,112.5044,112.2064,112.4249,176729.0
2025-01-10 14:30:00,113.16,113.18,113.03,113.17,110182.0,112.4051,112.4249,112.2759,112.415,110182.0
2025-01-10 14:40:00,113.14,113.22,113.06,113.06,181864.0,112.3852,112.4647,112.3057,112.3057,181864.0
2025-01-10 14:50:00,113.07,113.34,113.06,113.23,701984.0,112.3157,112.5839,112.3057,112.4746,701984.0
2025-01-10 15:00:00,113.23,113.28,113.09,113.15,108850.0,112.4746,112.5243,112.3355,112.3951,108850.0
2025-01-10 15:10:00,113.16,113.21,112.79,112.85,117166.0,112.4051,112.4547,112.0375,112.0971,117166.0
2025-01-10 15:20:00,112.9,113.0,112.82,112.95,113505.0,112.1468,112.2461,112.0673,112.1965,113505.0
2025-01-10 15:30:00,112.92,113.17,112.89,113.04,141746.0,112.1667,112.415,112.1369,112.2859,141746.0
2025-01-10 15:40:00,113.03,113.13,112.93,113.01,275938.0,112.2759,112.3753,112.1766,112.2561,275938.0
2025-01-10 15:50:00,113.0,113.19,112.97,113.07,415825.0,112.2461,112.4349,112.2163,112.3157,415825.0
2025-01-13 09:30:00,112.03,112.25,111.78,111.88,241282.0,111.2826,111.5011,111.0343,111.1336,241282.0
2025-01-13 09:40:00,111.87,112.33,111.78,112.26,112525.0,111.1237,111.5806,111.0343,111.5111,112525.0
2025-01-13 09:50:00,112.25,112.6,112.12,112.6,78555.0,111.5011,111.8488,111.372,111.8488,78555.0
2025-01-13 10:00:00,112.59,112.72,112.36,112.59,109477.0,111.8389,111.968,111.6104,111.8389,109477.0
2025-01-13 10:10:00,112.59,112.71,112.34,112.63,117885.0,111.8389,111.9581,111.5905,111.8786,117885.0
2025-01-13 10:20:00,112.63,112.72,112.1,112.15,102183.0,111.8786,111.968,111.3522,111.4018,102183.0
2025-01-13 10:30:00,112.16,112.57,112.15,112.56,77464.0,111.4118,111.819,111.4018,111.8091,77464.0
2025-01-13 10:40:00,112.55,112.64,112.44,112.57,78273.0,111.7991,111.8885,111.6899,111.819,78273.0
2025-01-13 10:50:00,112.58,112.59,112.42,112.51,58999.0,111.8289,111.8389,111.67,111.7594,58999.0
2025-01-13 11:00:00,112.52,112.57,112.24,112.37,74151.0,111.7693,111.819,111.4912,111.6203,74151.0
2025-01-13 11:10:00,112.39,112.45,112.26,112.39,51272.0,111.6402,111.6998,111.5111,111.6402,51272.0
2025-01-13 11:20:00,112.37,112.48,112.31,112.37,82422.0,111.6203,111.7296,111.5607,111.6203,82422.0
2025-01-13 11:30:00,112.32,112.46,112.24,112.25,95918.0,111.5707,111.7097,111.4912,111.5011,95918.0
2025-01-13 11:40:00,112.23,112.43,112.23,112.29,64013.0,111.4813,111.6799,111.4813,111.5409,64013.0
2025-01-13 11:50:00,112.29,112.3,111.98,112.0,592109.0,111.5409,111.5508,111.233,111.2528,592109.0
2025-01-13 12:00:00,112.0,112.36,111.95,112.35,56282.0,111.2528,111.6104,111.2032,111.6005,56282.0
2025-01-13 12:10:00,112.34,112.5,112.25,112.47,64293.0,111.5905,111.7495,111.5011,111.7197,64293.0
2025-01-13 12:20:00,112.47,112.51,112.36,112.39,70423.0,111.7197,111.7594,111.6104,111.6402,70423.0
2025-01-13 12:30:00,112.37,112.44,112.29,112.31,88331.0,111.6203,111.6899,111.5409,111.5607,88331.0
2025-01-13 12:40:00,112.29,112.44,112.27,112.41,50642.0,111.5409,111.6899,111.521,111.6601,50642.0
2025-01-13 12:50:00,112.39,112.59,112.38,112.56,43644.0,111.6402,111.8389,111.6303,111.8091,43644.0
2025-01-13 13:00:00,112.55,112.7,112.46,112.63,88043.0,111.7991,111.9481,111.7097,111.8786,88043.0
2025-01-13 13:10:00,112.64,112.75,112.6,112.63,68672.0,111.8885,111.9978,111.8488,111.8786,68672.0
2025-01-13 13:20:00,112.64,112.86,112.62,112.85,60922.0,111.8885,112.1071,111.8687,112.0971,60922.0
2025-01-13 13:30:00,112.86,112.99,112.81,112.94,120369.0,112.1071,112.2362,112.0574,112.1865,120369.0
2025-01-13 13:40:00,112.9,112.99,112.73,112.96,34452.0,112.1468,112.2362,111.9779,112.2064,34452.0
2025-01-13 13:50:00,112.96,112.97,112.79,112.91,35712.0,112.2064,112.2163,112.0375,112.1567,35712.0
2025-01-13 14:00:00,112.91,113.08,112.88,113.02,300611.0,112.1567,112.3256,112.1269,112.266,300611.0
2025-01-13 14:10:00,113.02,113.06,112.84,112.85,87941.0,112.266,112.3057,112.0872,112.0971,87941.0
2025-01-13 14:20:00,112.85,113.13,112.85,113.13,44785.0,112.0971,112.3753,112.0971,112.3753,44785.0
2025-01-13 14:30:00,113.11,113.18,112.97,113.16,241019.0,112.3554,112.4249,112.2163,112.4051,241019.0
2025-01-13 14:40:00,113.16,113.25,113.0,113.01,119315.0,112.4051,112.4945,112.2461,112.2561,119315.0
2025-01-13 14:50:00,113.02,113.21,112.94,113.16,82228.0,112.266,112.4547,112.1865,112.4051,82228.0
2025-01-13 15:00:00,113.14,113.29,113.0,113.2,48466.0,112.3852,112.5342,112.2461,112.4448,48466.0
2025-01-13 15:10:00,113.21,113.29,113.15,113.29,50040.0,112.4547,112.5342,112.3951,112.5342,50040.0
2025-01-13 15:20:00,113.29,113.32,113.16,113.18,173744.0,112.5342,112.564,112.4051,112.4249,173744.0
2025-01-13 15:30:00,113.18,113.28,113.14,113.23,129150.0,112.4249,112.5243,112.3852,112.4746,129150.0
2025-01-13 15:40:00,113.24,113.28,113.18,113.27,108547.0,112.4845,112.5243,112.4249,112.5143,108547.0
2025-01-13 15:50:00,113.27,113.62,113.27,113.54,350328.0,112.5143,112.862,112.5143,112.7825,350328.0
2025-01-14 09:30:00,114.27,114.76,114.25,114.64,127801.0,113.5077,113.9944,113.4878,113.8752,127801.0
2025-01-14 09:40:00,114.7,114.76,114.48,114.59,69813.0,113.9348,113.9944,113.7163,113.8255,69813.0
2025-01-14 09:50:00,114.59,114.65,114.25,114.39,43429.0,113.8255,113.8851,113.4878,113.6269,43429.0
2025-01-14 10:00:00,114.37,114.91,114.28,114.86,77343.0,113.607,114.1434,113.5176,114.0937,77343.0
2025-01-14 10:10:00,114.84,114.99,114.76,114.85,108796.0,114.0739,114.2229,113.9944,114.0838,108796.0
2025-01-14 10:20:00,114.85,114.96,114.71,114.87,65575.0,114.0838,114.1931,113.9447,114.1037,65575.0
2025-01-14 10:30:00,114.88,115.05,114.81,114.9,81342.0,114.1136,114.2825,114.0441,114.1335,81342.0
2025-01-14 10:40:00,114.91,115.06,114.88,114.96,53370.0,114.1434,114.2924,114.1136,114.1931,53370.0
2025-01-14 10:50:00,114.95,115.05,114.8,114.86,63243.0,114.1831,114.2825,114.0341,114.0937,63243.0
2025-01-14 11:00:00,114.88,114.88,114.58,114.61,66640.0,114.1136,114.1136,113.8156,113.8454,66640.0
2025-01-14 11:10:00,114.59,114.6,114.37,114.4,87488.0,113.8255,113.8355,113.607,113.6368,87488.0
2025-01-14 11:20:00,114.41,114.56,114.32,114.4,57183.0,113.6467,113.7957,113.5573,113.6368,57183.0
2025-01-14 11:30:00,114.39,114.42,114.18,114.24,72024.0,113.6269,113.6567,113.4183,113.4779,72024.0
2025-01-14 11:40:00,114.26,114.27,113.99,113.99,80774.0,113.4977,113.5077,113.2295,113.2295,80774.0
2025-01-14 11:50:00,113.99,114.1,113.9,113.91,87372.0,113.2295,113.3388,113.1401,113.1501,87372.0
2025-01-14 12:00:00,113.9,114.02,113.83,113.89,135227.0,113.1401,113.2593,113.0706,113.1302,135227.0
2025-01-14 12:10:00,113.89,114.08,113.86,113.95,37731.0,113.1302,113.3189,113.1004,113.1898,37731.0
2025-01-14 12:20:00,113.96,114.02,113.8,113.96,37024.0,113.1997,113.2593,113.0408,113.1997,37024.0
2025-01-14 12:30:00,113.96,114.0,113.81,114.0,73753.0,113.1997,113.2395,113.0507,113.2395,73753.0
2025-01-14 12:40:00,113.99,114.22,113.95,114.18,83516.0,113.2295,113.458,113.1898,113.4183,83516.0
2025-01-14 12:50:00,114.19,114.37,114.19,114.35,39738.0,113.4282,113.607,113.4282,113.5871,39738.0
2025-01-14 13:00:00,114.34,114.48,114.32,114.45,66699.0,113.5772,113.7163,113.5573,113.6865,66699.0
2025-01-14 13:10:00,114.43,114.55,114.39,114.52,49311.0,113.6666,113.7858,113.6269,113.756,49311.0
2025-01-14 13:20:00,114.52,114.75,114.51,114.74,141414.0,113.756,113.9845,113.7461,113.9745,141414.0
2025-01-14 13:30:00,114.74,114.98,114.71,114.98,73043.0,113.9745,114.2129,113.9447,114.2129,73043.0
2025-01-14 13:40:00,114.99,115.18,114.97,115.17,84668.0,114.2229,114.4116,114.203,114.4017,84668.0
2025-01-14 13:50:00,115.18,115.22,115.13,115.14,100561.0,114.4116,114.4513,114.3619,114.3719,100561.0
2025-01-14 14:00:00,115.13,115.13,114.98,115.06,43018.0,114.3619,114.3619,114.2129,114.2924,43018.0
2025-01-14 14:10:00,115.07,115.13,115.03,115.09,40590.0,114.3023,114.3619,114.2626,114.3222,40590.0
2025-01-14 14:20:00,115.1,115.18,115.01,115.02,110717.0,114.3321,114.4116,114.2427,114.2527,110717.0
2025-01-14 14:30:00,115.02,115.11,114.99,115.08,83067.0,114.2527,114.3421,114.2229,114.3123,83067.0
2025-01-14 14:40:00,115.07,115.08,114.97,114.97,39959.0,114.3023,114.3123,114.203,114.203,39959.0
2025-01-14 14:50:00,114.98,114.98,114.56,114.62,144356.0,114.2129,114.2129,113.7957,113.8553,144356.0
2025-01-14 15:00:00,114.62,114.67,114.33,114.51,179891.0,113.8553,113.905,113.5673,113.7461,179891.0
2025-01-14 15:10:00,114.5,114.68,114.45,114.67,129061.0,113.7361,113.9149,113.6865,113.905,129061.0
2025-01-14 15:20:00,114.67,114.95,114.65,114.91,129154.0,113.905,114.1831,113.8851,114.1434,129154.0
2025-01-14 15:30:00,114.9,115.05,114.85,114.88,109010.0,114.1335,114.2825,114.0838,114.1136,109010.0
2025-01-14 15:40:00,114.87,114.97,114.78,114.95,138160.0,114.1037,114.203,114.0143,114.1831,138160.0
2025-01-14 15:50:00,114.96,115.22,114.93,115.15,144707.0,114.1931,114.4513,114.1633,114.3818,144707.0
2025-01-15 09:30:00,118.06,118.08,117.24,117.43,127612.0,117.2724,117.2923,116.4579,116.6466,127612.0
2025-01-15 09:40:00,117.43,117.54,117.22,117.54,37999.0,116.6466,116.7559,116.438,116.7559,37999.0
2025-01-15 09:50:00,117.48,117.7,117.27,117.65,46961.0,116.6963,116.9148,116.4877,116.8651,46961.0
2025-01-15 10:00:00,117.67,117.71,117.36,117.63,118478.0,116.885,116.9247,116.5771,116.8453,118478.0
2025-01-15 10:10:00,117.63,117.67,117.41,117.45,56653.0,116.8453,116.885,116.6267,116.6665,56653.0
2025-01-15 10:20:00,117.43,117.46,117.25,117.43,59603.0,116.6466,116.6764,116.4678,116.6466,59603.0
2025-01-15 10:30:00,117.4,117.52,117.04,117.04,57483.0,116.6168,116.736,116.2592,116.2592,57483.0
2025-01-15 10:40:00,117.02,117.25,116.85,116.89,87442.0,116.2393,116.4678,116.0705,116.1102,87442.0
2025-01-15 10:50:00,116.85,117.03,116.75,116.85,145535.0,116.0705,116.2493,115.9711,116.0705,145535.0
2025-01-15 11:00:00,116.86,117.03,116.8,116.97,57554.0,116.0804,116.2493,116.0208,116.1897,57554.0
2025-01-15 11:10:00,116.96,117.06,116.81,116.91,37877.0,116.1797,116.2791,116.0307,116.1301,37877.0
2025-01-15 11:20:00,116.89,117.08,116.84,116.89,38677.0,116.1102,116.2989,116.0605,116.1102,38677.0
2025-01-15 11:30:00,116.83,116.84,116.56,116.62,101258.0,116.0506,116.0605,115.7824,115.842,101258.0
2025-01-15 11:40:00,116.62,116.67,116.46,116.53,28689.0,115.842,115.8917,115.6831,115.7526,28689.0
2025-01-15 11:50:00,116.51,116.63,116.46,116.61,50469.0,115.7327,115.8519,115.6831,115.8321,50469.0
2025-01-15 12:00:00,116.61,116.85,116.6,116.79,77833.0,115.8321,116.0705,115.8221,116.0109,77833.0
2025-01-15 12:10:00,116.77,116.91,116.69,116.69,175220.0,115.991,116.1301,115.9115,115.9115,175220.0
2025-01-15 12:20:00,116.68,116.76,116.59,116.76,61978.0,115.9016,115.9811,115.8122,115.9811,61978.0
2025-01-15 12:30:00,116.76,116.89,116.7,116.83,86007.0,115.9811,116.1102,115.9215,116.0506,86007.0
2025-01-15 12:40:00,116.82,116.88,116.79,116.84,36441.0,116.0407,116.1003,116.0109,116.0605,36441.0
2025-01-15 12:50:00,116.8,116.8,116.63,116.68,105425.0,116.0208,116.0208,115.8519,115.9016,105425.0
2025-01-15 13:00:00,116.7,116.74,116.57,116.6,22296.0,115.9215,115.9612,115.7923,115.8221,22296.0
2025-01-15 13:10:00,116.61,116.82,116.6,116.81,62862.0,115.8321,116.0407,115.8221,116.0307,62862.0
2025-01-15 13:20:00,116.81,116.98,116.78,116.97,51952.0,116.0307,116.1996,116.0009,116.1897,51952.0
2025-01-15 13:30:00,116.98,117.0,116.87,116.97,59090.0,116.1996,116.2195,116.0903,116.1897,59090.0
2025-01-15 13:40:00,116.97,117.02,116.89,116.91,33808.0,116.1897,116.2393,116.1102,116.1301,33808.0
2025-01-15 13:50:00,116.94,117.09,116.93,117.06,96239.0,116.1599,116.3089,116.1499,116.2791,96239.0
2025-01-15 14:00:00,117.04,117.11,117.01,117.02,96420.0,116.2592,116.3287,116.2294,116.2393,96420.0
2025-01-15 14:10:00,117.01,117.03,116.94,116.97,79849.0,116.2294,116.2493,116.1599,116.1897,79849.0
2025-01-15 14:20:00,116.97,117.13,116.91,117.13,90992.0,116.1897,116.3486,116.1301,116.3486,90992.0
2025-01-15 14:30:00,117.13,117.35,117.12,117.35,96612.0,116.3486,116.5671,116.3387,116.5671,96612.0
2025-01-15 14:40:00,117.34,117.4,117.17,117.24,146658.0,116.5572,116.6168,116.3883,116.4579,146658.0
2025-01-15 14:50:00,117.23,117.25,117.14,117.16,47601.0,116.4479,116.4678,116.3585,116.3784,47601.0
2025-01-15 15:00:00,117.17,117.26,117.15,117.23,90355.0,116.3883,116.4777,116.3685,116.4479,90355.0
2025-01-15 15:10:00,117.22,117.24,117.15,117.21,132773.0,116.438,116.4579,116.3685,116.4281,132773.0
2025-01-15 15:20:00,117.21,117.39,117.2,117.29,169675.0,116.4281,116.6069,116.4181,116.5075,169675.0
2025-01-15 15:30:00,117.3,117.35,117.02,117.02,203816.0,116.5175,116.5671,116.2393,116.2393,203816.0
2025-01-15 15:40:00,117.02,117.14,117.0,117.12,106494.0,116.2393,116.3585,116.2195,116.3387,106494.0
2025-01-15 15:50:00,117.11,117.18,117.01,117.02,208369.0,116.3287,116.3983,116.2294,116.2393,208369.0
2025-01-16 09:30:00,117.03,117.34,116.73,117.2,118577.0,116.2493,116.5572,115.9513,116.4181,118577.0
2025-01-16 09:40:00,117.23,117.24,116.79,116.8,54297.0,116.4479,116.4579,116.0109,116.0208,54297.0
2025-01-16 09:50:00,116.82,117.01,116.43,116.47,54146.0,116.0407,116.2294,115.6533,115.693,54146.0
2025-01-16 10:00:00,116.45,116.82,116.28,116.76,85676.0,115.6731,116.0407,115.5043,115.9811,85676.0
2025-01-16 10:10:00,116.75,116.87,116.51,116.71,56095.0,115.9711,116.0903,115.7327,115.9314,56095.0
2025-01-16 10:20:00,116.75,116.96,116.73,116.95,27332.0,115.9711,116.1797,115.9513,116.1698,27332.0
2025-01-16 10:30:00,116.95,117.12,116.84,117.0,29653.0,116.1698,116.3387,116.0605,116.2195,29653.0
2025-01-16 10:40:00,116.99,117.02,116.77,116.86,51672.0,116.2095,116.2393,115.991,116.0804,51672.0
2025-01-16 10:50:00,116.89,117.18,116.85,117.17,45231.0,116.1102,116.3983,116.0705,116.3883,45231.0
2025-01-16 11:00:00,117.18,117.4,117.18,117.34,67611.0,116.3983,116.6168,116.3983,116.5572,67611.0
2025-01-16 11:10:00,117.34,117.34,117.02,117.2,63010.0,116.5572,116.5572,116.2393,116.4181,63010.0
2025-01-16 11:20:00,117.18,117.44,117.08,117.43,80771.0,116.3983,116.6565,116.2989,116.6466,80771.0
2025-01-16 11:30:00,117.4,117.48,117.39,117.42,117595.0,116.6168,116.6963,116.6069,116.6367,117595.0
2025-01-16 11:40:00,117.42,117.46,117.18,117.35,49055.0,116.6367,116.6764,116.3983,116.5671,49055.0
2025-01-16 11:50:00,117.37,117.42,117.29,117.41,72409.0,116.587,116.6367,116.5075,116.6267,72409.0
2025-01-16 12:00:00,117.4,117.46,117.31,117.42,46713.0,116.6168,116.6764,116.5274,116.6367,46713.0
2025-01-16 12:10:00,117.41,117.47,117.31,117.36,45737.0,116.6267,116.6863,116.5274,116.5771,45737.0
2025-01-16 12:20:00,117.38,117.42,117.25,117.34,27757.0,116.5969,116.6367,116.4678,116.5572,27757.0
2025-01-16 12:30:00,117.34,117.35,117.14,117.17,45650.0,116.5572,116.5671,116.3585,116.3883,45650.0
2025-01-16 12:40:00,117.14,117.2,117.11,117.18,24338.0,116.3585,116.4181,116.3287,116.3983,24338.0
2025-01-16 12:50:00,117.18,117.21,117.07,117.15,44268.0,116.3983,116.4281,116.289,116.3685,44268.0
2025-01-16 13:00:00,117.13,117.23,117.09,117.18,21987.0,116.3486,116.4479,116.3089,116.3983,21987.0
2025-01-16 13:10:00,117.17,117.25,117.13,117.16,42582.0,116.3883,116.4678,116.3486,116.3784,42582.0
2025-01-16 13:20:00,117.19,117.24,117.06,117.09,38653.0,116.4082,116.4579,116.2791,116.3089,38653.0
2025-01-16 13:30:00,117.07,117.15,117.01,117.05,40487.0,116.289,116.3685,116.2294,116.2691,40487.0
2025-01-16 13:40:00,117.06,117.17,116.99,117.07,34636.0,116.2791,116.3883,116.2095,116.289,34636.0
2025-01-16 13:50:00,117.09,117.12,116.91,116.96,75700.0,116.3089,116.3387,116.1301,116.1797,75700.0
2025-01-16 14:00:00,116.95,117.11,116.89,117.1,157634.0,116.1698,116.3287,116.1102,116.3188,157634.0
2025-01-16 14:10:00,117.12,117.21,117.09,117.16,30143.0,116.3387,116.4281,116.3089,116.3784,30143.0
2025-01-16 14:20:00,117.17,117.24,117.05,117.22,67240.0,116.3883,116.4579,116.2691,116.438,67240.0
2025-01-16 14:30:00,117.21,117.27,117.16,117.27,101285.0,116.4281,116.4877,116.3784,116.4877,101285.0
2025-01-16 14:40:00,117.27,117.28,117.19,117.21,47260.0,116.4877,116.4976,116.4082,116.4281,47260.0
2025-01-16 14:50:00,117.22,117.31,117.17,117.25,71987.0,116.438,116.5274,116.3883,116.4678,71987.0
2025-01-16 15:00:00,117.24,117.42,117.23,117.35,85426.0,116.4579,116.6367,116.4479,116.5671,85426.0
2025-01-16 15:10:00,117.35,117.37,117.26,117.3,85480.0,116.5671,116.587,116.4777,116.5175,85480.0
2025-01-16 15:20:00,117.3,117.34,117.2,117.24,119827.0,116.5175,116.5572,116.4181,116.4579,119827.0
2025-01-16 15:30:00,117.25,117.49,117.24,117.49,50074.0,116.4678,116.7062,116.4579,116.7062,50074.0
2025-01-16 15:40:00,117.49,117.61,117.48,117.6,118507.0,116.7062,116.8254,116.6963,116.8155,118507.0
2025-01-16 15:50:00,117.59,117.72,117.35,117.37,222634.0,116.8055,116.9347,116.5671,116.587,222634.0
2025-01-17 09:30:00,118.51,118.57,118.06,118.3,136468.0,117.7194,117.779,117.2724,117.5108,136468.0
2025-01-17 09:40:00,118.36,118.49,118.16,118.42,55595.0,117.5704,117.6995,117.3717,117.63,55595.0
2025-01-17 09:50:00,118.43,118.44,118.1,118.17,90238.0,117.6399,117.6499,117.3121,117.3817,90238.0
2025-01-17 10:00:00,118.17,118.4,118.11,118.18,405496.0,117.3817,117.6101,117.3221,117.3916,405496.0
2025-01-17 10:10:00,118.16,118.35,118.04,118.13,44945.0,117.3717,117.5605,117.2525,117.3419,44945.0
2025-01-17 10:20:00,118.12,118.17,117.89,118.17,93182.0,117.332,117.3817,117.1035,117.3817,93182.0
2025-01-17 10:30:00,118.17,118.3,118.14,118.25,81567.0,117.3817,117.5108,117.3519,117.4611,81567.0
2025-01-17 10:40:00,118.23,118.38,118.18,118.36,34364.0,117.4413,117.5903,117.3916,117.5704,34364.0
2025-01-17 10:50:00,118.38,118.4,118.14,118.15,102562.0,117.5903,117.6101,117.3519,117.3618,102562.0
2025-01-17 11:00:00,118.14,118.16,117.91,117.96,161717.0,117.3519,117.3717,117.1234,117.1731,161717.0
2025-01-17 11:10:00,117.94,118.05,117.82,117.98,153502.0,117.1532,117.2625,117.034,117.1929,153502.0
2025-01-17 11:20:00,117.99,118.01,117.87,117.9,95388.0,117.2029,117.2227,117.0837,117.1135,95388.0
2025-01-17 11:30:00,117.89,118.01,117.86,117.98,96844.0,117.1035,117.2227,117.0737,117.1929,96844.0
2025-01-17 11:40:00,118.0,118.14,117.97,118.04,202112.0,117.2128,117.3519,117.183,117.2525,202112.0
2025-01-17 11:50:00,118.05,118.14,118.04,118.12,49607.0,117.2625,117.3519,117.2525,117.332,49607.0
2025-01-17 12:00:00,118.11,118.12,118.04,118.08,32828.0,117.3221,117.332,117.2525,117.2923,32828.0
2025-01-17 12:10:00,118.09,118.2,118.09,118.19,55964.0,117.3022,117.4115,117.3022,117.4015,55964.0
2025-01-17 12:20:00,118.19,118.23,118.18,118.21,17105.0,117.4015,117.4413,117.3916,117.4214,17105.0
2025-01-17 12:30:00,118.21,118.26,118.17,118.23,25260.0,117.4214,117.4711,117.3817,117.4413,25260.0
2025-01-17 12:40:00,118.21,118.21,118.09,118.15,16465.0,117.4214,117.4214,117.3022,117.3618,16465.0
2025-01-17 12:50:00,118.16,118.16,118.01,118.08,21478.0,117.3717,117.3717,117.2227,117.2923,21478.0
2025-01-17 13:00:00,118.07,118.1,117.97,118.09,37550.0,117.2823,117.3121,117.183,117.3022,37550.0
2025-01-17 13:10:00,118.08,118.12,117.97,117.98,36687.0,117.2923,117.332,117.183,117.1929,36687.0
2025-01-17 13:20:00,117.98,118.06,117.95,117.95,59595.0,117.1929,117.2724,117.1631,117.1631,59595.0
2025-01-17 13:30:00,117.95,118.01,117.87,117.99,57682.0,117.1631,117.2227,117.0837,117.2029,57682.0
2025-01-17 13:40:00,117.98,117.99,117.88,117.91,63209.0,117.1929,117.2029,117.0936,117.1234,63209.0
2025-01-17 13:50:00,117.91,117.92,117.82,117.85,107490.0,117.1234,117.1333,117.034,117.0638,107490.0
2025-01-17 14:00:00,117.85,117.9,117.79,117.89,125782.0,117.0638,117.1135,117.0042,117.1035,125782.0
2025-01-17 14:10:00,117.89,117.93,117.84,117.84,66830.0,117.1035,117.1433,117.0539,117.0539,66830.0
2025-01-17 14:20:00,117.85,117.99,117.84,117.9,30952.0,117.0638,117.2029,117.0539,117.1135,30952.0
2025-01-17 14:30:00,117.89,117.98,117.81,117.85,55261.0,117.1035,117.1929,117.0241,117.0638,55261.0
2025-01-17 14:40:00,117.85,117.89,117.72,117.72,26505.0,117.0638,117.1035,116.9347,116.9347,26505.0
2025-01-17 14:50:00,117.73,117.77,117.64,117.71,41816.0,116.9446,116.9843,116.8552,116.9247,41816.0
2025-01-17 15:00:00,117.71,117.71,117.55,117.67,45675.0,116.9247,116.9247,116.7658,116.885,45675.0
2025-01-17 15:10:00,117.68,117.78,117.64,117.78,39895.0,116.8949,116.9943,116.8552,116.9943,39895.0
2025-01-17 15:20:00,117.78,117.84,117.75,117.84,49415.0,116.9943,117.0539,116.9645,117.0539,49415.0
2025-01-17 15:30:00,117.84,117.98,117.83,117.95,44801.0,117.0539,117.1929,117.0439,117.1631,44801.0
2025-01-17 15:40:00,117.97,118.06,117.93,118.0,59798.0,117.183,117.2724,117.1433,117.2128,59798.0
2025-01-17 15:50:00,117.99,118.15,117.94,117.97,142284.0,117.2029,117.3618,117.1532,117.183,142284.0
2025-01-21 09:30:00,118.96,119.42,118.95,119.02,131655.0,118.1664,118.6233,118.1565,118.226,131655.0
2025-01-21 09:40:00,119.06,119.51,119.06,119.31,73585.0,118.2657,118.7127,118.2657,118.5141,73585.0
2025-01-21 09:50:00,119.3,119.56,119.18,119.36,91005.0,118.5041,118.7624,118.3849,118.5637,91005.0
2025-01-21 10:00:00,119.36,119.4,119.05,119.36,56159.0,118.5637,118.6035,118.2558,118.5637,56159.0
2025-01-21 10:10:00,119.37,119.41,119.09,119.35,62757.0,118.5737,118.6134,118.2955,118.5538,62757.0
2025-01-21 10:20:00,119.37,119.56,119.33,119.54,125660.0,118.5737,118.7624,118.5339,118.7425,125660.0
2025-01-21 10:30:00,119.53,119.64,119.35,119.58,127826.0,118.7326,118.8418,118.5538,118.7822,127826.0
2025-01-21 10:40:00,119.59,119.75,119.46,119.53,707219.0,118.7922,118.9511,118.663,118.7326,707219.0
2025-01-21 10:50:00,119.53,119.77,119.34,119.69,54864.0,118.7326,118.971,118.5439,118.8915,54864.0
2025-01-21 11:00:00,119.69,119.71,119.44,119.68,40779.0,118.8915,118.9114,118.6432,118.8816,40779.0
2025-01-21 11:10:00,119.68,119.72,119.61,119.72,44282.0,118.8816,118.9213,118.812,118.9213,44282.0
2025-01-21 11:20:00,119.72,119.78,119.65,119.73,25442.0,118.9213,118.9809,118.8518,118.9312,25442.0
2025-01-21 11:30:00,119.74,119.8,119.56,119.64,32660.0,118.9412,119.0008,118.7624,118.8418,32660.0
2025-01-21 11:40:00,119.66,119.73,119.64,119.71,22672.0,118.8617,118.9312,118.8418,118.9114,22672.0
2025-01-21 11:50:00,119.69,119.75,119.57,119.62,28695.0,118.8915,118.9511,118.7723,118.822,28695.0
2025-01-21 12:00:00,119.6,119.71,119.51,119.69,26006.0,118.8021,118.9114,118.7127,118.8915,26006.0
2025-01-21 12:10:00,119.71,119.76,119.65,119.69,23083.0,118.9114,118.961,118.8518,118.8915,23083.0
2025-01-21 12:20:00,119.7,119.87,119.62,119.81,57444.0,118.9014,119.0703,118.822,119.0107,57444.0
2025-01-21 12:30:00,119.82,119.89,119.76,119.79,19291.0,119.0206,119.0902,118.961,118.9908,19291.0
2025-01-21 12:40:00,119.8,119.91,119.76,119.89,53231.0,119.0008,119.11,118.961,119.0902,53231.0
2025-01-21 12:50:00,119.89,119.93,119.87,119.87,18799.0,119.0902,119.1299,119.0703,119.0703,18799.0
2025-01-21 13:00:00,119.86,119.91,119.82,119.87,24352.0,119.0604,119.11,119.0206,119.0703,24352.0
2025-01-21 13:10:00,119.89,119.94,119.82,119.92,42173.0,119.0902,119.1398,119.0206,119.12,42173.0
2025-01-21 13:20:00,119.92,119.98,119.86,119.9,21080.0,119.12,119.1796,119.0604,119.1001,21080.0
2025-01-21 13:30:00,119.9,119.91,119.8,119.83,27452.0,119.1001,119.11,119.0008,119.0306,27452.0
2025-01-21 13:40:00,119.85,119.85,119.74,119.76,24757.0,119.0504,119.0504,118.9412,118.961,24757.0
2025-01-21 13:50:00,119.75,119.83,119.74,119.83,24401.0,118.9511,119.0306,118.9412,119.0306,24401.0
2025-01-21 14:00:00,119.82,119.89,119.74,119.87,13815.0,119.0206,119.0902,118.9412,119.0703,13815.0
2025-01-21 14:10:00,119.88,119.91,119.8,119.81,34554.0,119.0802,119.11,119.0008,119.0107,34554.0
2025-01-21 14:20:00,119.81,119.86,119.74,119.8,25319.0,119.0107,119.0604,118.9412,119.0008,25319.0
2025-01-21 14:30:00,119.76,119.8,119.67,119.68,34674.0,118.961,119.0008,118.8716,118.8816,34674.0
2025-01-21 14:40:00,119.69,119.78,119.67,119.77,29467.0,118.8915,118.9809,118.8716,118.971,29467.0
2025-01-21 14:50:00,119.77,119.81,119.73,119.77,40671.0,118.971,119.0107,118.9312,118.971,40671.0
2025-01-21 15:00:00,119.76,119.81,119.69,119.81,40924.0,118.961,119.0107,118.8915,119.0107,40924.0
2025-01-21 15:10:00,119.81,119.89,119.77,119.88,65003.0,119.0107,119.0902,118.971,119.0802,65003.0
2025-01-21 15:20:00,119.86,119.93,119.8,119.89,41728.0,119.0604,119.1299,119.0008,119.0902,41728.0
2025-01-21 15:30:00,119.89,119.93,119.7,119.81,72294.0,119.0902,119.1299,118.9014,119.0107,72294.0
2025-01-21 15:40:00,119.8,119.96,119.78,119.96,52939.0,119.0008,119.1597,118.9809,119.1597,52939.0
2025-01-21 15:50:00,119.94,120.04,119.87,119.99,97582.0,119.1398,119.2392,119.0703,119.1895,97582.0
2025-01-22 09:30:00,119.8,119.8,119.22,119.4,105950.0,119.0008,119.0008,118.4247,118.6035,105950.0
2025-01-22 09:40:00,119.44,119.8,119.3,119.77,88809.0,118.6432,119.0008,118.5041,118.971,88809.0
2025-01-22 09:50:00,119.78,119.79,119.43,119.47,56441.0,118.9809,118.9908,118.6333,118.673,56441.0
2025-01-22 10:00:00,119.49,119.65,119.37,119.39,137835.0,118.6928,118.8518,118.5737,118.5935,137835.0
2025-01-22 10:10:00,119.42,119.58,119.36,119.46,65446.0,118.6233,118.7822,118.5637,118.663,65446.0
2025-01-22 10:20:00,119.46,119.56,119.41,119.44,38728.0,118.663,118.7624,118.6134,118.6432,38728.0
2025-01-22 10:30:00,119.4,119.48,119.23,119.39,92745.0,118.6035,118.6829,118.4346,118.5935,92745.0
2025-01-22 10:40:00,119.4,119.44,119.16,119.22,24710.0,118.6035,118.6432,118.3651,118.4247,24710.0
2025-01-22 10:50:00,119.21,119.33,119.09,119.1,30115.0,118.4147,118.5339,118.2955,118.3055,30115.0
2025-01-22 11:00:00,119.07,119.23,119.04,119.12,47113.0,118.2757,118.4346,118.2459,118.3253,47113.0
2025-01-22 11:10:00,119.11,119.19,119.08,119.13,40087.0,118.3154,118.3949,118.2856,118.3353,40087.0
2025-01-22 11:20:00,119.16,119.26,119.06,119.17,64471.0,118.3651,118.4644,118.2657,118.375,64471.0
2025-01-22 11:30:00,119.18,119.34,119.17,119.34,48728.0,118.3849,118.5439,118.375,118.5439,48728.0
2025-01-22 11:40:00,119.34,119.36,119.14,119.25,95632.0,118.5439,118.5637,118.3452,118.4545,95632.0
2025-01-22 11:50:00,119.25,119.4,119.23,119.23,124400.0,118.4545,118.6035,118.4346,118.4346,124400.0
2025-01-22 12:00:00,119.22,119.26,119.15,119.25,54811.0,118.4247,118.4644,118.3551,118.4545,54811.0
2025-01-22 12:10:00,119.28,119.28,119.14,119.23,47105.0,118.4843,118.4843,118.3452,118.4346,47105.0
2025-01-22 12:20:00,119.25,119.28,119.06,119.06,53261.0,118.4545,118.4843,118.2657,118.2657,53261.0
2025-01-22 12:30:00,119.07,119.18,119.07,119.1,23692.0,118.2757,118.3849,118.2757,118.3055,23692.0
2025-01-22 12:40:00,119.11,119.11,118.92,118.92,23858.0,118.3154,118.3154,118.1267,118.1267,23858.0
2025-01-22 12:50:00,118.92,118.96,118.82,118.9,25609.0,118.1267,118.1664,118.0273,118.1068,25609.0
2025-01-22 13:00:00,118.89,118.98,118.81,118.98,71240.0,118.0969,118.1863,118.0174,118.1863,71240.0
2025-01-22 13:10:00,118.98,119.11,118.97,119.06,26201.0,118.1863,118.3154,118.1763,118.2657,26201.0
2025-01-22 13:20:00,119.04,119.15,119.02,119.07,27933.0,118.2459,118.3551,118.226,118.2757,27933.0
2025-01-22 13:30:00,119.07,119.17,119.06,119.17,75493.0,118.2757,118.375,118.2657,118.375,75493.0
2025-01-22 13:40:00,119.17,119.25,119.17,119.2,50778.0,118.375,118.4545,118.375,118.4048,50778.0
2025-01-22 13:50:00,119.22,119.22,119.06,119.11,71045.0,118.4247,118.4247,118.2657,118.3154,71045.0
2025-01-22 14:00:00,119.11,119.11,119.0,119.05,53185.0,118.3154,118.3154,118.2061,118.2558,53185.0
2025-01-22 14:10:00,119.05,119.05,118.98,119.04,34872.0,118.2558,118.2558,118.1863,118.2459,34872.0
2025-01-22 14:20:00,119.04,119.09,118.91,118.92,169020.0,118.2459,118.2955,118.1167,118.1267,169020.0
2025-01-22 14:30:00,118.93,119.1,118.92,119.08,48565.0,118.1366,118.3055,118.1267,118.2856,48565.0
2025-01-22 14:40:00,119.08,119.09,119.0,119.08,51211.0,118.2856,118.2955,118.2061,118.2856,51211.0
2025-01-22 14:50:00,119.09,119.12,118.99,119.06,73879.0,118.2955,118.3253,118.1962,118.2657,73879.0
2025-01-22 15:00:00,119.04,119.13,119.03,119.11,59207.0,118.2459,118.3353,118.2359,118.3154,59207.0
2025-01-22 15:10:00,119.11,119.11,118.98,119.0,141576.0,118.3154,118.3154,118.1863,118.2061,141576.0
2025-01-22 15:20:00,118.99,119.01,118.9,118.91,154377.0,118.1962,118.2161,118.1068,118.1167,154377.0
2025-01-22 15:30:00,118.91,119.06,118.84,118.9,96293.0,118.1167,118.2657,118.0472,118.1068,96293.0
2025-01-22 15:40:00,118.91,119.0,118.84,118.88,115108.0,118.1167,118.2061,118.0472,118.0869,115108.0
2025-01-22 15:50:00,118.87,118.93,118.79,118.9,223151.0,118.077,118.1366,117.9975,118.1068,223151.0
2025-01-23 09:30:00,118.53,118.66,118.34,118.38,100110.0,117.7393,117.8684,117.5505,117.5903,100110.0
2025-01-23 09:40:00,118.38,118.65,118.33,118.36,91067.0,117.5903,117.8585,117.5406,117.5704,91067.0
2025-01-23 09:50:00,118.38,118.47,118.27,118.39,74056.0,117.5903,117.6797,117.481,117.6002,74056.0
2025-01-23 10:00:00,118.38,118.48,118.21,118.45,77960.0,117.5903,117.6896,117.4214,117.6598,77960.0
2025-01-23 10:10:00,118.45,118.64,118.38,118.63,41933.0,117.6598,117.8485,117.5903,117.8386,41933.0
2025-01-23 10:20:00,118.65,118.65,118.46,118.52,53846.0,117.8585,117.8585,117.6697,117.7293,53846.0
2025-01-23 10:30:00,118.52,118.61,118.47,118.48,52140.0,117.7293,117.8187,117.6797,117.6896,52140.0
2025-01-23 10:40:00,118.46,118.74,118.46,118.72,38410.0,117.6697,117.9479,117.6697,117.928,38410.0
2025-01-23 10:50:00,118.71,118.82,118.7,118.75,33788.0,117.9181,118.0273,117.9081,117.9578,33788.0
2025-01-23 11:00:00,118.78,118.98,118.78,118.96,70899.0,117.9876,118.1863,117.9876,118.1664,70899.0
2025-01-23 11:10:00,118.96,119.17,118.7,119.15,181682.0,118.1664,118.375,117.9081,118.3551,181682.0
2025-01-23 11:20:00,119.16,119.38,119.12,119.21,212336.0,118.3651,118.5836,118.3253,118.4147,212336.0
2025-01-23 11:30:00,119.19,119.34,119.19,119.32,61328.0,118.3949,118.5439,118.3949,118.524,61328.0
2025-01-23 11:40:00,119.31,119.39,119.19,119.26,170404.0,118.5141,118.5935,118.3949,118.4644,170404.0
2025-01-23 11:50:00,119.27,119.28,119.07,119.21,69295.0,118.4743,118.4843,118.2757,118.4147,69295.0
2025-01-23 12:00:00,119.19,119.43,119.12,119.35,138149.0,118.3949,118.6333,118.3253,118.5538,138149.0
2025-01-23 12:10:00,119.34,119.45,119.32,119.37,52932.0,118.5439,118.6531,118.524,118.5737,52932.0
2025-01-23 12:20:00,119.38,119.47,119.34,119.4,53440.0,118.5836,118.673,118.5439,118.6035,53440.0
2025-01-23 12:30:00,119.42,119.42,119.26,119.31,40800.0,118.6233,118.6233,118.4644,118.5141,40800.0
2025-01-23 12:40:00,119.31,119.44,119.29,119.33,63175.0,118.5141,118.6432,118.4942,118.5339,63175.0
2025-01-23 12:50:00,119.33,119.4,119.29,119.3,63131.0,118.5339,118.6035,118.4942,118.5041,63131.0
2025-01-23 13:00:00,119.3,119.46,119.29,119.43,96503.0,118.5041,118.663,118.4942,118.6333,96503.0
2025-01-23 13:10:00,119.45,119.52,119.41,119.5,45925.0,118.6531,118.7226,118.6134,118.7028,45925.0
2025-01-23 13:20:00,119.5,119.5,119.29,119.32,66550.0,118.7028,118.7028,118.4942,118.524,66550.0
2025-01-23 13:30:00,119.33,119.38,119.28,119.34,78519.0,118.5339,118.5836,118.4843,118.5439,78519.0
2025-01-23 13:40:00,119.32,119.32,119.23,119.26,103911.0,118.524,118.524,118.4346,118.4644,103911.0
2025-01-23 13:50:00,119.26,119.33,119.22,119.27,79583.0,118.4644,118.5339,118.4247,118.4743,79583.0
2025-01-23 14:00:00,119.27,119.3,119.16,119.24,143651.0,118.4743,118.5041,118.3651,118.4445,143651.0
2025-01-23 14:10:00,119.22,119.25,119.19,119.22,32327.0,118.4247,118.4545,118.3949,118.4247,32327.0
2025-01-23 14:20:00,119.22,119.29,119.19,119.23,139855.0,118.4247,118.4942,118.3949,118.4346,139855.0
2025-01-23 14:30:00,119.24,119.29,119.19,119.22,66605.0,118.4445,118.4942,118.3949,118.4247,66605.0
2025-01-23 14:40:00,119.23,119.28,119.17,119.26,52240.0,118.4346,118.4843,118.375,118.4644,52240.0
2025-01-23 14:50:00,119.27,119.28,119.2,119.2,76483.0,118.4743,118.4843,118.4048,118.4048,76483.0
2025-01-23 15:00:00,119.2,119.32,119.17,119.31,74716.0,118.4048,118.524,118.375,118.5141,74716.0
2025-01-23 15:10:00,119.3,119.33,119.22,119.28,86662.0,118.5041,118.5339,118.4247,118.4843,86662.0
2025-01-23 15:20:00,119.28,119.33,119.23,119.24,85125.0,118.4843,118.5339,118.4346,118.4445,85125.0
2025-01-23 15:30:00,119.23,119.23,119.09,119.1,130382.0,118.4346,118.4346,118.2955,118.3055,130382.0
2025-01-23 15:40:00,119.09,119.2,119.05,119.09,142761.0,118.2955,118.4048,118.2558,118.2955,142761.0
2025-01-23 15:50:00,119.09,119.35,119.07,119.33,205647.0,118.2955,118.5538,118.2757,118.5339,205647.0
2025-01-24 09:30:00,119.09,119.2,118.72,118.76,366531.0,118.2955,118.4048,117.928,117.9677,366531.0
2025-01-24 09:40:00,118.79,119.12,118.68,118.73,75628.0,117.9975,118.3253,117.8883,117.9379,75628.0
2025-01-24 09:50:00,118.72,118.87,118.65,118.87,32696.0,117.928,118.077,117.8585,118.077,32696.0
2025-01-24 10:00:00,118.87,119.08,118.71,119.05,96074.0,118.077,118.2856,117.9181,118.2558,96074.0
2025-01-24 10:10:00,119.06,119.21,118.9,119.06,103968.0,118.2657,118.4147,118.1068,118.2657,103968.0
2025-01-24 10:20:00,119.07,119.21,118.96,119.21,75427.0,118.2757,118.4147,118.1664,118.4147,75427.0
2025-01-24 10:30:00,119.2,119.2,118.9,118.91,85736.0,118.4048,118.4048,118.1068,118.1167,85736.0
2025-01-24 10:40:00,118.92,119.19,118.91,119.13,45062.0,118.1267,118.3949,118.1167,118.3353,45062.0
2025-01-24 10:50:00,119.14,119.23,119.08,119.17,55101.0,118.3452,118.4346,118.2856,118.375,55101.0
2025-01-24 11:00:00,119.15,119.25,119.12,119.22,63659.0,118.3551,118.4545,118.3253,118.4247,63659.0
2025-01-24 11:10:00,119.23,119.32,119.2,119.3,23081.0,118.4346,118.524,118.4048,118.5041,23081.0
2025-01-24 11:20:00,119.29,119.42,119.24,119.39,55099.0,118.4942,118.6233,118.4445,118.5935,55099.0
2025-01-24 11:30:00,119.39,119.48,119.37,119.38,66101.0,118.5935,118.6829,118.5737,118.5836,66101.0
2025-01-24 11:40:00,119.38,119.39,119.28,119.36,63957.0,118.5836,118.5935,118.4843,118.5637,63957.0
2025-01-24 11:50:00,119.37,119.41,119.27,119.31,44648.0,118.5737,118.6134,118.4743,118.5141,44648.0
2025-01-24 12:00:00,119.3,119.56,119.27,119.55,55470.0,118.5041,118.7624,118.4743,118.7524,55470.0
2025-01-24 12:10:00,119.54,119.6,119.5,119.57,23647.0,118.7425,118.8021,118.7028,118.7723,23647.0
2025-01-24 12:20:00,119.55,119.64,119.47,119.47,44454.0,118.7524,118.8418,118.673,118.673,44454.0
2025-01-24 12:30:00,119.48,119.57,119.46,119.48,50900.0,118.6829,118.7723,118.663,118.6829,50900.0
2025-01-24 12:40:00,119.48,119.49,119.34,119.39,77018.0,118.6829,118.6928,118.5439,118.5935,77018.0
2025-01-24 12:50:00,119.39,119.41,119.13,119.2,71972.0,118.5935,118.6134,118.3353,118.4048,71972.0
2025-01-24 13:00:00,119.2,119.31,119.19,119.28,61883.0,118.4048,118.5141,118.3949,118.4843,61883.0
2025-01-24 13:10:00,119.27,119.33,119.16,119.26,69004.0,118.4743,118.5339,118.3651,118.4644,69004.0
2025-01-24 13:20:00,119.25,119.41,119.24,119.36,45178.0,118.4545,118.6134,118.4445,118.5637,45178.0
2025-01-24 13:30:00,119.35,119.43,119.33,119.36,54207.0,118.5538,118.6333,118.5339,118.5637,54207.0
2025-01-24 13:40:00,119.35,119.38,119.25,119.25,166371.0,118.5538,118.5836,118.4545,118.4545,166371.0
2025-01-24 13:50:00,119.25,119.34,119.14,119.18,99467.0,118.4545,118.5439,118.3452,118.3849,99467.0
2025-01-24 14:00:00,119.17,119.27,119.03,119.05,34043.0,118.375,118.4743,118.2359,118.2558,34043.0
2025-01-24 14:10:00,119.08,119.17,119.01,119.07,43823.0,118.2856,118.375,118.2161,118.2757,43823.0
2025-01-24 14:20:00,119.07,119.16,119.05,119.09,30011.0,118.2757,118.3651,118.2558,118.2955,30011.0
2025-01-24 14:30:00,119.08,119.17,119.08,119.15,62117.0,118.2856,118.375,118.2856,118.3551,62117.0
2025-01-24 14:40:00,119.15,119.2,119.11,119.13,48928.0,118.3551,118.4048,118.3154,118.3353,48928.0
2025-01-24 14:50:00,119.12,119.24,119.1,119.12,92536.0,118.3253,118.4445,118.3055,118.3253,92536.0
2025-01-24 15:00:00,119.11,119.18,119.05,119.07,66688.0,118.3154,118.3849,118.2558,118.2757,66688.0
2025-01-24 15:10:00,119.07,119.1,119.01,119.01,47598.0,118.2757,118.3055,118.2161,118.2161,47598.0
2025-01-24 15:20:00,119.0,119.02,118.86,118.88,146994.0,118.2061,118.226,118.0671,118.0869,146994.0
2025-01-24 15:30:00,118.9,119.0,118.86,118.93,134427.0,118.1068,118.2061,118.0671,118.1366,134427.0
2025-01-24 15:40:00,118.94,119.06,118.94,118.98,170132.0,118.1465,118.2657,118.1465,118.1863,170132.0
2025-01-24 15:50:00,118.98,119.12,118.97,119.08,303608.0,118.1863,118.3253,118.1763,118.2856,303608.0
2025-01-27 09:30:00,118.46,119.06,118.41,119.0,188606.0,117.6697,118.2657,117.6201,118.2061,188606.0
2025-01-27 09:40:00,118.98,119.51,118.88,119.45,216894.0,118.1863,118.7127,118.0869,118.6531,216894.0
2025-01-27 09:50:00,119.44,119.92,119.32,119.92,159007.0,118.6432,119.12,118.524,119.12,159007.0
2025-01-27 10:00:00,119.88,119.97,119.62,119.65,135229.0,119.0802,119.1696,118.822,118.8518,135229.0
2025-01-27 10:10:00,119.66,119.7,119.35,119.44,98564.0,118.8617,118.9014,118.5538,118.6432,98564.0
2025-01-27 10:20:00,119.47,119.87,119.46,119.75,70335.0,118.673,119.0703,118.663,118.9511,70335.0
2025-01-27 10:30:00,119.75,119.75,119.36,119.36,63912.0,118.9511,118.9511,118.5637,118.5637,63912.0
2025-01-27 10:40:00,119.36,119.42,119.18,119.2,45922.0,118.5637,118.6233,118.3849,118.4048,45922.0
2025-01-27 10:50:00,119.2,119.27,119.03,119.03,47243.0,118.4048,118.4743,118.2359,118.2359,47243.0
2025-01-27 11:00:00,119.02,119.13,118.82,118.84,78230.0,118.226,118.3353,118.0273,118.0472,78230.0
2025-01-27 11:10:00,118.85,119.09,118.79,119.06,59867.0,118.0571,118.2955,117.9975,118.2657,59867.0
2025-01-27 11:20:00,119.07,119.14,118.7,118.75,79660.0,118.2757,118.3452,117.9081,117.9578,79660.0
2025-01-27 11:30:00,118.73,118.82,118.61,118.66,189163.0,117.9379,118.0273,117.8187,117.8684,189163.0
2025-01-27 11:40:00,118.66,118.8,118.54,118.73,168452.0,117.8684,118.0075,117.7492,117.9379,168452.0
2025-01-27 11:50:00,118.72,118.82,118.57,118.68,77054.0,117.928,118.0273,117.779,117.8883,77054.0
2025-01-27 12:00:00,118.71,118.93,118.63,118.89,138897.0,117.9181,118.1366,117.8386,118.0969,138897.0
2025-01-27 12:10:00,118.91,118.95,118.8,118.82,127508.0,118.1167,118.1565,118.0075,118.0273,127508.0
2025-01-27 12:20:00,118.83,119.04,118.8,118.94,55602.0,118.0373,118.2459,118.0075,118.1465,55602.0
2025-01-27 12:30:00,118.94,119.03,118.88,118.9,45711.0,118.1465,118.2359,118.0869,118.1068,45711.0
2025-01-27 12:40:00,118.91,118.95,118.68,118.69,326616.0,118.1167,118.1565,117.8883,117.8982,326616.0
2025-01-27 12:50:00,118.69,118.69,118.39,118.41,54058.0,117.8982,117.8982,117.6002,117.6201,54058.0
2025-01-27 13:00:00,118.4,118.71,118.38,118.58,140223.0,117.6101,117.9181,117.5903,117.7889,140223.0
2025-01-27 13:10:00,118.55,118.58,118.44,118.49,165872.0,117.7591,117.7889,117.6499,117.6995,165872.0
2025-01-27 13:20:00,118.5,118.54,118.31,118.32,31174.0,117.7095,117.7492,117.5207,117.5307,31174.0
2025-01-27 13:30:00,118.32,118.51,118.31,118.37,97387.0,117.5307,117.7194,117.5207,117.5803,97387.0
2025-01-27 13:40:00,118.38,118.55,118.37,118.43,58896.0,117.5903,117.7591,117.5803,117.6399,58896.0
2025-01-27 13:50:00,118.41,118.44,118.19,118.21,51325.0,117.6201,117.6499,117.4015,117.4214,51325.0
2025-01-27 14:00:00,118.24,118.47,118.23,118.29,35380.0,117.4512,117.6797,117.4413,117.5009,35380.0
2025-01-27 14:10:00,118.28,118.47,118.25,118.47,41883.0,117.4909,117.6797,117.4611,117.6797,41883.0
2025-01-27 14:20:00,118.45,118.68,118.42,118.67,40702.0,117.6598,117.8883,117.63,117.8783,40702.0
2025-01-27 14:30:00,118.65,118.7,118.57,118.67,93146.0,117.8585,117.9081,117.779,117.8783,93146.0
2025-01-27 14:40:00,118.65,118.7,118.41,118.43,42724.0,117.8585,117.9081,117.6201,117.6399,42724.0
2025-01-27 14:50:00,118.42,118.44,118.3,118.35,78561.0,117.63,117.6499,117.5108,117.5605,78561.0
2025-01-27 15:00:00,118.35,118.47,118.29,118.39,81745.0,117.5605,117.6797,117.5009,117.6002,81745.0
2025-01-27 15:10:00,118.41,118.57,118.34,118.55,46791.0,117.6201,117.779,117.5505,117.7591,46791.0
2025-01-27 15:20:00,118.54,118.69,118.53,118.55,60533.0,117.7492,117.8982,117.7393,117.7591,60533.0
2025-01-27 15:30:00,118.55,118.61,118.42,118.57,84068.0,117.7591,117.8187,117.63,117.779,84068.0
2025-01-27 15:40:00,118.56,118.8,118.54,118.77,89232.0,117.7691,118.0075,117.7492,117.9777,89232.0
2025-01-27 15:50:00,118.73,118.86,118.46,118.77,173512.0,117.9379,118.0671,117.6697,117.9777,173512.0
2025-01-28 09:30:00,118.72,118.9,118.58,118.67,123800.0,117.928,118.1068,117.7889,117.8783,123800.0
2025-01-28 09:40:00,118.66,119.0,118.62,118.84,106900.0,117.8684,118.2061,117.8287,118.0472,106900.0
2025-01-28 09:50:00,118.85,118.85,118.6,118.77,66895.0,118.0571,118.0571,117.8088,117.9777,66895.0
2025-01-28 10:00:00,118.77,119.08,118.68,118.86,83453.0,117.9777,118.2856,117.8883,118.0671,83453.0
2025-01-28 10:10:00,118.86,119.02,118.81,118.92,94452.0,118.0671,118.226,118.0174,118.1267,94452.0
2025-01-28 10:20:00,118.92,119.11,118.9,119.03,51682.0,118.1267,118.3154,118.1068,118.2359,51682.0
2025-01-28 10:30:00,119.02,119.16,118.99,119.07,81350.0,118.226,118.3651,118.1962,118.2757,81350.0
2025-01-28 10:40:00,119.07,119.11,118.83,119.08,85483.0,118.2757,118.3154,118.0373,118.2856,85483.0
2025-01-28 10:50:00,119.06,119.18,118.91,118.95,69677.0,118.2657,118.3849,118.1167,118.1565,69677.0
2025-01-28 11:00:00,118.96,119.1,118.89,119.04,48091.0,118.1664,118.3055,118.0969,118.2459,48091.0
2025-01-28 11:10:00,119.04,119.14,118.81,118.81,46464.0,118.2459,118.3452,118.0174,118.0174,46464.0
2025-01-28 11:20:00,118.82,118.82,118.36,118.41,34384.0,118.0273,118.0273,117.5704,117.6201,34384.0
2025-01-28 11:30:00,118.43,118.44,118.24,118.32,30904.0,117.6399,117.6499,117.4512,117.5307,30904.0
2025-01-28 11:40:00,118.34,118.43,118.2,118.43,74239.0,117.5505,117.6399,117.4115,117.6399,74239.0
2025-01-28 11:50:00,118.42,118.42,118.16,118.32,69125.0,117.63,117.63,117.3717,117.5307,69125.0
2025-01-28 12:00:00,118.31,118.52,118.28,118.51,83176.0,117.5207,117.7293,117.4909,117.7194,83176.0
2025-01-28 12:10:00,118.53,118.63,118.51,118.61,52302.0,117.7393,117.8386,117.7194,117.8187,52302.0
2025-01-28 12:20:00,118.61,118.65,118.53,118.54,57004.0,117.8187,117.8585,117.7393,117.7492,57004.0
2025-01-28 12:30:00,118.52,118.63,118.5,118.5,58345.0,117.7293,117.8386,117.7095,117.7095,58345.0
2025-01-28 12:40:00,118.51,118.54,118.42,118.51,35850.0,117.7194,117.7492,117.63,117.7194,35850.0
2025-01-28 12:50:00,118.52,118.54,118.35,118.35,28477.0,117.7293,117.7492,117.5605,117.5605,28477.0
2025-01-28 13:00:00,118.37,118.62,118.37,118.53,38848.0,117.5803,117.8287,117.5803,117.7393,38848.0
2025-01-28 13:10:00,118.56,118.71,118.56,118.69,59655.0,117.7691,117.9181,117.7691,117.8982,59655.0
2025-01-28 13:20:00,118.7,118.74,118.58,118.6,33135.0,117.9081,117.9479,117.7889,117.8088,33135.0
2025-01-28 13:30:00,118.59,118.75,118.59,118.62,22272.0,117.7989,117.9578,117.7989,117.8287,22272.0
2025-01-28 13:40:00,118.6,118.65,118.47,118.51,18604.0,117.8088,117.8585,117.6797,117.7194,18604.0
2025-01-28 13:50:00,118.53,118.56,118.46,118.48,31565.0,117.7393,117.7691,117.6697,117.6896,31565.0
2025-01-28 14:00:00,118.45,118.52,118.44,118.47,33657.0,117.6598,117.7293,117.6499,117.6797,33657.0
2025-01-28 14:10:00,118.46,118.5,118.4,118.5,26762.0,117.6697,117.7095,117.6101,117.7095,26762.0
2025-01-28 14:20:00,118.5,118.6,118.48,118.56,37233.0,117.7095,117.8088,117.6896,117.7691,37233.0
2025-01-28 14:30:00,118.57,118.72,118.56,118.65,38782.0,117.779,117.928,117.7691,117.8585,38782.0
2025-01-28 14:40:00,118.67,118.89,118.67,118.87,34905.0,117.8783,118.0969,117.8783,118.077,34905.0
2025-01-28 14:50:00,118.87,118.87,118.79,118.83,25192.0,118.077,118.077,117.9975,118.0373,25192.0
2025-01-28 15:00:00,118.83,118.9,118.78,118.84,51313.0,118.0373,118.1068,117.9876,118.0472,51313.0
2025-01-28 15:10:00,118.84,119.01,118.83,119.01,72867.0,118.0472,118.2161,118.0373,118.2161,72867.0
2025-01-28 15:20:00,119.01,119.09,118.99,119.0,75937.0,118.2161,118.2955,118.1962,118.2061,75937.0
2025-01-28 15:30:00,118.97,118.99,118.88,118.91,82887.0,118.1763,118.1962,118.0869,118.1167,82887.0
2025-01-28 15:40:00,118.92,118.98,118.88,118.94,51292.0,118.1267,118.1863,118.0869,118.1465,51292.0
2025-01-28 15:50:00,118.94,119.08,118.66,118.71,123187.0,118.1465,118.2856,117.8684,117.9181,123187.0
2025-01-29 09:30:00,118.58,118.9,118.58,118.82,127787.0,117.7889,118.1068,117.7889,118.0273,127787.0
2025-01-29 09:40:00,118.81,118.83,118.62,118.75,80403.0,118.0174,118.0373,117.8287,117.9578,80403.0
2025-01-29 09:50:00,118.78,118.99,118.75,118.99,71968.0,117.9876,118.1962,117.9578,118.1962,71968.0
2025-01-29 10:00:00,118.97,119.45,118.96,119.35,88188.0,118.1763,118.6531,118.1664,118.5538,88188.0
2025-01-29 10:10:00,119.33,119.33,119.04,119.07,64247.0,118.5339,118.5339,118.2459,118.2757,64247.0
2025-01-29 10:20:00,119.06,119.15,118.88,119.01,28270.0,118.2657,118.3551,118.0869,118.2161,28270.0
2025-01-29 10:30:00,119.02,119.05,118.9,119.0,43545.0,118.226,118.2558,118.1068,118.2061,43545.0
2025-01-29 10:40:00,118.99,119.1,118.8,118.82,58092.0,118.1962,118.3055,118.0075,118.0273,58092.0
2025-01-29 10:50:00,118.84,118.96,118.71,118.71,67843.0,118.0472,118.1664,117.9181,117.9181,67843.0
2025-01-29 11:00:00,118.73,118.78,118.55,118.63,37431.0,117.9379,117.9876,117.7591,117.8386,37431.0
2025-01-29 11:10:00,118.64,118.73,118.53,118.58,97953.0,117.8485,117.9379,117.7393,117.7889,97953.0
2025-01-29 11:20:00,118.57,118.73,118.56,118.58,99697.0,117.779,117.9379,117.7691,117.7889,99697.0
2025-01-29 11:30:00,118.58,118.73,118.56,118.56,43986.0,117.7889,117.9379,117.7691,117.7691,43986.0
2025-01-29 11:40:00,118.58,118.67,118.53,118.64,21684.0,117.7889,117.8783,117.7393,117.8485,21684.0
2025-01-29 11:50:00,118.66,118.73,118.56,118.6,30928.0,117.8684,117.9379,117.7691,117.8088,30928.0
2025-01-29 12:00:00,118.6,118.81,118.6,118.74,40317.0,117.8088,118.0174,117.8088,117.9479,40317.0
2025-01-29 12:10:00,118.75,118.77,118.63,118.76,36266.0,117.9578,117.9777,117.8386,117.9677,36266.0
2025-01-29 12:20:00,118.77,118.8,118.64,118.66,146541.0,117.9777,118.0075,117.8485,117.8684,146541.0
2025-01-29 12:30:00,118.67,118.75,118.67,118.73,53252.0,117.8783,117.9578,117.8783,117.9379,53252.0
2025-01-29 12:40:00,118.72,118.73,118.58,118.64,22800.0,117.928,117.9379,117.7889,117.8485,22800.0
2025-01-29 12:50:00,118.64,118.7,118.57,118.68,30057.0,117.8485,117.9081,117.779,117.8883,30057.0
2025-01-29 13:00:00,118.68,118.72,118.39,118.64,75058.0,117.8883,117.928,117.6002,117.8485,75058.0
2025-01-29 13:10:00,118.66,118.69,118.52,118.6,43345.0,117.8684,117.8982,117.7293,117.8088,43345.0
2025-01-29 13:20:00,118.61,118.7,118.57,118.66,20323.0,117.8187,117.9081,117.779,117.8684,20323.0
2025-01-29 13:30:00,118.68,118.73,118.58,118.58,19952.0,117.8883,117.9379,117.7889,117.7889,19952.0
2025-01-29 13:40:00,118.57,118.69,118.51,118.67,32505.0,117.779,117.8982,117.7194,117.8783,32505.0
2025-01-29 13:50:00,118.68,118.71,118.6,118.64,36959.0,117.8883,117.9181,117.8088,117.8485,36959.0
2025-01-29 14:00:00,118.63,118.65,117.91,117.94,163822.0,117.8386,117.8585,117.1234,117.1532,163822.0
2025-01-29 14:10:00,117.94,117.94,117.6,117.74,155071.0,117.1532,117.1532,116.8155,116.9545,155071.0
2025-01-29 14:20:00,117.76,117.91,117.62,117.76,92260.0,116.9744,117.1234,116.8353,116.9744,92260.0
2025-01-29 14:30:00,117.74,118.38,117.71,118.29,216442.0,116.9545,117.5903,116.9247,117.5009,216442.0
2025-01-29 14:40:00,118.29,118.97,118.28,118.5,159198.0,117.5009,118.1763,117.4909,117.7095,159198.0
2025-01-29 14:50:00,118.54,118.7,118.1,118.2,119852.0,117.7492,117.9081,117.3121,117.4115,119852.0
2025-01-29 15:00:00,118.22,118.26,117.73,118.01,171410.0,117.4313,117.4711,116.9446,117.2227,171410.0
2025-01-29 15:10:00,118.01,118.23,117.76,117.97,202091.0,117.2227,117.4413,116.9744,117.183,202091.0
2025-01-29 15:20:00,117.99,118.44,117.99,118.25,216346.0,117.2029,117.6499,117.2029,117.4611,216346.0
2025-01-29 15:30:00,118.27,118.43,118.17,118.26,94835.0,117.481,117.6399,117.3817,117.4711,94835.0
2025-01-29 15:40:00,118.28,118.44,118.23,118.39,84256.0,117.4909,117.6499,117.4413,117.6002,84256.0
2025-01-29 15:50:00,118.37,118.56,118.29,118.29,237834.0,117.5803,117.7691,117.5009,117.5009,237834.0
2025-01-30 09:30:00,119.17,119.7,119.17,119.67,322805.0,118.375,118.9014,118.375,118.8716,322805.0
2025-01-30 09:40:00,119.67,119.7,119.45,119.55,141901.0,118.8716,118.9014,118.6531,118.7524,141901.0
2025-01-30 09:50:00,119.55,119.91,119.54,119.78,152067.0,118.7524,119.11,118.7425,118.9809,152067.0
2025-01-30 10:00:00,119.78,119.89,119.59,119.83,148487.0,118.9809,119.0902,118.7922,119.0306,148487.0
2025-01-30 10:10:00,119.83,120.05,119.8,119.86,128445.0,119.0306,119.2491,119.0008,119.0604,128445.0
2025-01-30 10:20:00,119.86,119.92,119.36,119.4,112427.0,119.0604,119.12,118.5637,118.6035,112427.0
2025-01-30 10:30:00,119.4,119.84,119.39,119.82,29877.0,118.6035,119.0405,118.5935,119.0206,29877.0
2025-01-30 10:40:00,119.81,119.9,119.78,119.8,25368.0,119.0107,119.1001,118.9809,119.0008,25368.0
2025-01-30 10:50:00,119.81,119.81,119.21,119.25,50645.0,119.0107,119.0107,118.4147,118.4545,50645.0
2025-01-30 11:00:00,119.27,119.57,119.27,119.45,32271.0,118.4743,118.7723,118.4743,118.6531,32271.0
2025-01-30 11:10:00,119.44,119.53,119.34,119.49,29246.0,118.6432,118.7326,118.5439,118.6928,29246.0
2025-01-30 11:20:00,119.53,119.88,119.53,119.85,29881.0,118.7326,119.0802,118.7326,119.0504,29881.0
2025-01-30 11:30:00,119.83,119.88,119.71,119.85,20749.0,119.0306,119.0802,118.9114,119.0504,20749.0
2025-01-30 11:40:00,119.88,119.89,119.79,119.87,34441.0,119.0802,119.0902,118.9908,119.0703,34441.0
2025-01-30 11:50:00,119.87,119.95,119.81,119.81,33112.0,119.0703,119.1498,119.0107,119.0107,33112.0
2025-01-30 12:00:00,119.8,119.85,119.64,119.66,26966.0,119.0008,119.0504,118.8418,118.8617,26966.0
2025-01-30 12:10:00,119.66,119.66,119.47,119.58,51853.0,118.8617,118.8617,118.673,118.7822,51853.0
2025-01-30 12:20:00,119.59,119.68,119.54,119.55,24845.0,118.7922,118.8816,118.7425,118.7524,24845.0
2025-01-30 12:30:00,119.57,119.68,119.53,119.68,21432.0,118.7723,118.8816,118.7326,118.8816,21432.0
2025-01-30 12:40:00,119.68,119.72,119.61,119.7,31775.0,118.8816,118.9213,118.812,118.9014,31775.0
2025-01-30 12:50:00,119.71,119.79,119.69,119.74,24003.0,118.9114,118.9908,118.8915,118.9412,24003.0
2025-01-30 13:00:00,119.72,119.91,119.72,119.89,40188.0,118.9213,119.11,118.9213,119.0902,40188.0
2025-01-30 13:10:00,119.88,119.98,119.86,119.94,39735.0,119.0802,119.1796,119.0604,119.1398,39735.0
2025-01-30 13:20:00,119.92,120.0,119.92,119.97,30364.0,119.12,119.1994,119.12,119.1696,30364.0
2025-01-30 13:30:00,119.97,120.13,119.95,120.13,59027.0,119.1696,119.3286,119.1498,119.3286,59027.0
2025-01-30 13:40:00,120.12,120.2,120.1,120.15,28754.0,119.3186,119.3981,119.2988,119.3484,28754.0
2025-01-30 13:50:00,120.15,120.19,120.1,120.12,15925.0,119.3484,119.3882,119.2988,119.3186,15925.0
2025-01-30 14:00:00,120.14,120.17,120.07,120.09,20059.0,119.3385,119.3683,119.269,119.2888,20059.0
2025-01-30 14:10:00,120.1,120.11,120.02,120.04,30595.0,119.2988,119.3087,119.2193,119.2392,30595.0
2025-01-30 14:20:00,120.05,120.08,119.99,120.07,30992.0,119.2491,119.2789,119.1895,119.269,30992.0
2025-01-30 14:30:00,120.07,120.08,120.0,120.01,48583.0,119.269,119.2789,119.1994,119.2094,48583.0
2025-01-30 14:40:00,120.01,120.05,120.0,120.03,37745.0,119.2094,119.2491,119.1994,119.2292,37745.0
2025-01-30 14:50:00,120.02,120.08,120.01,120.06,33489.0,119.2193,119.2789,119.2094,119.259,33489.0
2025-01-30 15:00:00,120.06,120.17,120.03,120.15,49771.0,119.259,119.3683,119.2292,119.3484,49771.0
2025-01-30 15:10:00,120.16,120.18,120.03,120.17,65417.0,119.3584,119.3782,119.2292,119.3683,65417.0
2025-01-30 15:20:00,120.14,120.26,120.1,120.1,89370.0,119.3385,119.4577,119.2988,119.2988,89370.0
2025-01-30 15:30:00,120.1,120.1,119.34,119.34,119293.0,119.2988,119.2988,118.5439,118.5439,119293.0
2025-01-30 15:40:00,119.27,119.32,118.69,119.29,122271.0,118.4743,118.524,117.8982,118.4942,122271.0
2025-01-30 15:50:00,119.27,119.63,119.27,119.5,178446.0,118.4743,118.8319,118.4743,118.7028,178446.0
2025-01-31 09:30:00,119.61,119.65,119.2,119.37,232102.0,118.812,118.8518,118.4048,118.5737,232102.0
2025-01-31 09:40:00,119.37,119.54,119.18,119.23,80563.0,118.5737,118.7425,118.3849,118.4346,80563.0
2025-01-31 09:50:00,119.21,119.41,119.17,119.35,65394.0,118.4147,118.6134,118.375,118.5538,65394.0
2025-01-31 10:00:00,119.34,119.35,119.17,119.26,38036.0,118.5439,118.5538,118.375,118.4644,38036.0
2025-01-31 10:10:00,119.26,119.53,119.26,119.41,46003.0,118.4644,118.7326,118.4644,118.6134,46003.0
2025-01-31 10:20:00,119.43,119.71,119.4,119.69,39233.0,118.6333,118.9114,118.6035,118.8915,39233.0
2025-01-31 10:30:00,119.71,119.8,119.6,119.64,59547.0,118.9114,119.0008,118.8021,118.8418,59547.0
2025-01-31 10:40:00,119.64,119.67,119.45,119.63,47850.0,118.8418,118.8716,118.6531,118.8319,47850.0
2025-01-31 10:50:00,119.65,119.67,119.46,119.53,40166.0,118.8518,118.8716,118.663,118.7326,40166.0
2025-01-31 11:00:00,119.53,119.6,119.38,119.6,67356.0,118.7326,118.8021,118.5836,118.8021,67356.0
2025-01-31 11:10:00,119.63,119.69,119.59,119.6,30643.0,118.8319,118.8915,118.7922,118.8021,30643.0
2025-01-31 11:20:00,119.61,119.67,119.49,119.55,27932.0,118.812,118.8716,118.6928,118.7524,27932.0
2025-01-31 11:30:00,119.52,119.67,119.5,119.62,35037.0,118.7226,118.8716,118.7028,118.822,35037.0
2025-01-31 11:40:00,119.63,119.67,119.5,119.6,27395.0,118.8319,118.8716,118.7028,118.8021,27395.0
2025-01-31 11:50:00,119.6,119.65,119.49,119.52,96607.0,118.8021,118.8518,118.6928,118.7226,96607.0
2025-01-31 12:00:00,119.51,119.58,119.36,119.52,66731.0,118.7127,118.7822,118.5637,118.7226,66731.0
2025-01-31 12:10:00,119.59,119.71,119.44,119.69,39682.0,118.7922,118.9114,118.6432,118.8915,39682.0
2025-01-31 12:20:00,119.67,119.93,119.66,119.93,38259.0,118.8716,119.1299,118.8617,119.1299,38259.0
2025-01-31 12:30:00,119.94,120.07,119.93,120.04,48064.0,119.1398,119.269,119.1299,119.2392,48064.0
2025-01-31 12:40:00,120.03,120.07,119.99,120.03,60163.0,119.2292,119.269,119.1895,119.2292,60163.0
2025-01-31 12:50:00,120.02,120.11,119.99,119.99,31713.0,119.2193,119.3087,119.1895,119.1895,31713.0
2025-01-31 13:00:00,119.98,120.06,119.93,120.04,40942.0,119.1796,119.259,119.1299,119.2392,40942.0
2025-01-31 13:10:00,120.03,120.06,119.65,119.71,43827.0,119.2292,119.259,118.8518,118.9114,43827.0
2025-01-31 13:20:00,119.69,119.74,119.02,119.07,88136.0,118.8915,118.9412,118.226,118.2757,88136.0
2025-01-31 13:30:00,119.04,119.12,118.34,118.62,117315.0,118.2459,118.3253,117.5505,117.8287,117315.0
2025-01-31 13:40:00,118.61,118.98,118.54,118.86,68876.0,117.8187,118.1863,117.7492,118.0671,68876.0
2025-01-31 13:50:00,118.86,118.9,118.49,118.49,62312.0,118.0671,118.1068,117.6995,117.6995,62312.0
2025-01-31 14:00:00,118.5,118.71,118.1,118.18,73964.0,117.7095,117.9181,117.3121,117.3916,73964.0
2025-01-31 14:10:00,118.25,118.58,118.24,118.28,67696.0,117.4611,117.7889,117.4512,117.4909,67696.0
2025-01-31 14:20:00,118.32,118.57,118.2,118.54,126648.0,117.5307,117.779,117.4115,117.7492,126648.0
2025-01-31 14:30:00,118.6,118.73,118.32,118.38,66354.0,117.8088,117.9379,117.5307,117.5903,66354.0
2025-01-31 14:40:00,118.39,118.41,118.05,118.28,46327.0,117.6002,117.6201,117.2625,117.4909,46327.0
2025-01-31 14:50:00,118.28,118.59,118.28,118.5,80520.0,117.4909,117.7989,117.4909,117.7095,80520.0
2025-01-31 15:00:00,118.48,118.48,117.98,117.98,94381.0,117.6896,117.6896,117.1929,117.1929,94381.0
2025-01-31 15:10:00,118.0,118.16,117.95,118.14,55708.0,117.2128,117.3717,117.1631,117.3519,55708.0
2025-01-31 15:20:00,118.16,118.26,118.03,118.17,51773.0,117.3717,117.4711,117.2426,117.3817,51773.0
2025-01-31 15:30:00,118.19,118.49,118.13,118.34,71351.0,117.4015,117.6995,117.3419,117.5505,71351.0
2025-01-31 15:40:00,118.35,118.63,118.32,118.63,131048.0,117.5605,117.8386,117.5307,117.8386,131048.0
2025-01-31 15:50:00,118.66,118.79,118.4,118.44,223971.0,117.8684,117.9975,117.6101,117.6499,223971.0
2025-02-03 09:30:00,115.97,116.15,115.71,116.0,207068.0,115.1963,115.3751,114.9381,115.2261,207068.0
2025-02-03 09:40:00,115.98,116.04,115.48,115.51,155774.0,115.2063,115.2659,114.7096,114.7394,155774.0
2025-02-03 09:50:00,115.5,116.01,115.42,115.82,141396.0,114.7295,115.2361,114.65,115.0473,141396.0
2025-02-03 10:00:00,115.76,115.89,115.53,115.8,224769.0,114.9877,115.1169,114.7593,115.0275,224769.0
2025-02-03 10:10:00,115.8,115.8,115.49,115.49,137679.0,115.0275,115.0275,114.7195,114.7195,137679.0
2025-02-03 10:20:00,115.49,117.54,115.44,117.45,268474.0,114.7195,116.7559,114.6699,116.6665,268474.0
2025-02-03 10:30:00,117.48,117.71,117.16,117.37,137588.0,116.6963,116.9247,116.3784,116.587,137588.0
2025-02-03 10:40:00,117.38,117.85,117.15,117.39,203342.0,116.5969,117.0638,116.3685,116.6069,203342.0
2025-02-03 10:50:00,117.38,117.66,117.32,117.57,107837.0,116.5969,116.8751,116.5373,116.7857,107837.0
2025-02-03 11:00:00,117.55,117.73,116.89,117.35,210020.0,116.7658,116.9446,116.1102,116.5671,210020.0
2025-02-03 11:10:00,117.39,117.59,117.22,117.54,96632.0,116.6069,116.8055,116.438,116.7559,96632.0
2025-02-03 11:20:00,117.55,117.6,117.29,117.42,112172.0,116.7658,116.8155,116.5075,116.6367,112172.0
2025-02-03 11:30:00,117.42,117.67,117.3,117.66,75181.0,116.6367,116.885,116.5175,116.8751,75181.0
2025-02-03 11:40:00,117.67,117.69,117.38,117.47,89226.0,116.885,116.9049,116.5969,116.6863,89226.0
2025-02-03 11:50:00,117.49,117.59,117.03,117.1,196255.0,116.7062,116.8055,116.2493,116.3188,196255.0
2025-02-03 12:00:00,117.08,117.18,116.85,117.04,146340.0,116.2989,116.3983,116.0705,116.2592,146340.0
2025-02-03 12:10:00,117.03,117.09,116.88,117.03,84938.0,116.2493,116.3089,116.1003,116.2493,84938.0
2025-02-03 12:20:00,117.05,117.32,117.04,117.1,115631.0,116.2691,116.5373,116.2592,116.3188,115631.0
2025-02-03 12:30:00,117.1,117.12,116.88,116.95,84773.0,116.3188,116.3387,116.1003,116.1698,84773.0
2025-02-03 12:40:00,116.95,116.97,116.75,116.78,84228.0,116.1698,116.1897,115.9711,116.0009,84228.0
2025-02-03 12:50:00,116.77,117.1,116.58,116.85,305359.0,115.991,116.3188,115.8023,116.0705,305359.0
2025-02-03 13:00:00,116.84,117.03,116.56,116.75,244824.0,116.0605,116.2493,115.7824,115.9711,244824.0
2025-02-03 13:10:00,116.75,117.03,116.66,116.77,72288.0,115.9711,116.2493,115.8817,115.991,72288.0
2025-02-03 13:20:00,116.75,116.93,116.74,116.84,62473.0,115.9711,116.1499,115.9612,116.0605,62473.0
2025-02-03 13:30:00,116.84,117.01,116.79,117.0,88901.0,116.0605,116.2294,116.0109,116.2195,88901.0
2025-02-03 13:40:00,116.99,117.04,116.81,117.0,54828.0,116.2095,116.2592,116.0307,116.2195,54828.0
2025-02-03 13:50:00,117.0,117.07,116.88,116.89,62212.0,116.2195,116.289,116.1003,116.1102,62212.0
2025-02-03 14:00:00,116.89,117.06,116.88,117.04,61121.0,116.1102,116.2791,116.1003,116.2592,61121.0
2025-02-03 14:10:00,117.05,117.21,117.04,117.16,91495.0,116.2691,116.4281,116.2592,116.3784,91495.0
2025-02-03 14:20:00,117.16,117.23,117.05,117.06,94869.0,116.3784,116.4479,116.2691,116.2791,94869.0
2025-02-03 14:30:00,117.06,117.2,117.06,117.1,135452.0,116.2791,116.4181,116.2791,116.3188,135452.0
2025-02-03 14:40:00,117.07,117.26,117.06,117.23,66870.0,116.289,116.4777,116.2791,116.4479,66870.0
2025-02-03 14:50:00,117.22,117.32,117.12,117.22,151935.0,116.438,116.5373,116.3387,116.438,151935.0
2025-02-03 15:00:00,117.22,117.3,117.13,117.14,130984.0,116.438,116.5175,116.3486,116.3585,130984.0
2025-02-03 15:10:00,117.14,117.2,117.1,117.19,107131.0,116.3585,116.4181,116.3188,116.4082,107131.0
2025-02-03 15:20:00,117.19,117.23,116.92,116.93,85711.0,116.4082,116.4479,116.14,116.1499,85711.0
2025-02-03 15:30:00,116.94,117.08,116.9,116.99,76868.0,116.1599,116.2989,116.1201,116.2095,76868.0
2025-02-03 15:40:00,116.99,117.02,116.73,116.88,169376.0,116.2095,116.2393,115.9513,116.1003,169376.0
2025-02-03 15:50:00,116.89,117.12,116.72,116.84,239169.0,116.1102,116.3387,115.9413,116.0605,239169.0
2025-02-04 09:30:00,116.67,117.04,116.56,116.95,140290.0,115.8917,116.2592,115.7824,116.1698,140290.0
2025-02-04 09:40:00,116.88,117.01,116.7,116.88,81599.0,116.1003,116.2294,115.9215,116.1003,81599.0
2025-02-04 09:50:00,116.91,117.22,116.88,117.21,86181.0,116.1301,116.438,116.1003,116.4281,86181.0
2025-02-04 10:00:00,117.21,117.57,117.19,117.55,77419.0,116.4281,116.7857,116.4082,116.7658,77419.0
2025-02-04 10:10:00,117.54,117.82,117.44,117.78,203397.0,116.7559,117.034,116.6565,116.9943,203397.0
2025-02-04 10:20:00,117.78,117.79,117.55,117.58,117675.0,116.9943,117.0042,116.7658,116.7956,117675.0
2025-02-04 10:30:00,117.57,117.74,117.5,117.71,34613.0,116.7857,116.9545,116.7161,116.9247,34613.0
2025-02-04 10:40:00,117.73,117.74,117.53,117.63,74501.0,116.9446,116.9545,116.7459,116.8453,74501.0
2025-02-04 10:50:00,117.63,117.69,117.47,117.48,41270.0,116.8453,116.9049,116.6863,116.6963,41270.0
2025-02-04 11:00:00,117.51,117.86,117.5,117.86,61306.0,116.7261,117.0737,116.7161,117.0737,61306.0
2025-02-04 11:10:00,117.85,117.9,117.78,117.89,37601.0,117.0638,117.1135,116.9943,117.1035,37601.0
2025-02-04 11:20:00,117.88,117.98,117.83,117.97,51193.0,117.0936,117.1929,117.0439,117.183,51193.0
2025-02-04 11:30:00,117.98,118.06,117.92,118.06,44345.0,117.1929,117.2724,117.1333,117.2724,44345.0
2025-02-04 11:40:00,118.07,118.07,117.9,117.93,28540.0,117.2823,117.2823,117.1135,117.1433,28540.0
2025-02-04 11:50:00,117.92,118.04,117.86,118.01,35376.0,117.1333,117.2525,117.0737,117.2227,35376.0
2025-02-04 12:00:00,118.03,118.12,118.01,118.09,53896.0,117.2426,117.332,117.2227,117.3022,53896.0
2025-02-04 12:10:00,118.08,118.08,117.88,117.93,99365.0,117.2923,117.2923,117.0936,117.1433,99365.0
2025-02-04 12:20:00,117.92,117.93,117.65,117.67,75863.0,117.1333,117.1433,116.8651,116.885,75863.0
2025-02-04 12:30:00,117.68,117.96,117.68,117.94,32127.0,116.8949,117.1731,116.8949,117.1532,32127.0
2025-02-04 12:40:00,117.95,118.08,117.89,118.08,49391.0,117.1631,117.2923,117.1035,117.2923,49391.0
2025-02-04 12:50:00,118.08,118.13,118.06,118.13,22823.0,117.2923,117.3419,117.2724,117.3419,22823.0
2025-02-04 13:00:00,118.12,118.14,117.93,117.95,32750.0,117.332,117.3519,117.1433,117.1631,32750.0
2025-02-04 13:10:00,117.95,118.07,117.95,118.06,43046.0,117.1631,117.2823,117.1631,117.2724,43046.0
2025-02-04 13:20:00,118.07,118.12,117.99,118.01,43410.0,117.2823,117.332,117.2029,117.2227,43410.0
2025-02-04 13:30:00,118.0,118.02,117.91,117.93,35143.0,117.2128,117.2327,117.1234,117.1433,35143.0
2025-02-04 13:40:00,117.93,117.98,117.92,117.94,29400.0,117.1433,117.1929,117.1333,117.1532,29400.0
2025-02-04 13:50:00,117.95,117.99,117.87,117.87,34025.0,117.1631,117.2029,117.0837,117.0837,34025.0
2025-02-04 14:00:00,117.87,118.12,117.86,118.1,39545.0,117.0837,117.332,117.0737,117.3121,39545.0
2025-02-04 14:10:00,118.1,118.24,118.09,118.23,25451.0,117.3121,117.4512,117.3022,117.4413,25451.0
2025-02-04 14:20:00,118.22,118.24,118.13,118.13,35101.0,117.4313,117.4512,117.3419,117.3419,35101.0
2025-02-04 14:30:00,118.15,118.26,118.14,118.14,75711.0,117.3618,117.4711,117.3519,117.3519,75711.0
2025-02-04 14:40:00,118.14,118.23,118.12,118.17,44678.0,117.3519,117.4413,117.332,117.3817,44678.0
2025-02-04 14:50:00,118.18,118.27,118.02,118.15,83593.0,117.3916,117.481,117.2327,117.3618,83593.0
2025-02-04 15:00:00,118.14,118.19,118.02,118.17,67074.0,117.3519,117.4015,117.2327,117.3817,67074.0
2025-02-04 15:10:00,118.18,118.22,118.12,118.19,95562.0,117.3916,117.4313,117.332,117.4015,95562.0
2025-02-04 15:20:00,118.2,118.2,118.07,118.1,76631.0,117.4115,117.4115,117.2823,117.3121,76631.0
2025-02-04 15:30:00,118.08,118.31,118.07,118.29,55810.0,117.2923,117.5207,117.2823,117.5009,55810.0
2025-02-04 15:40:00,118.3,118.33,118.22,118.3,48550.0,117.5108,117.5406,117.4313,117.5108,48550.0
2025-02-04 15:50:00,118.29,118.33,118.17,118.21,181221.0,117.5009,117.5406,117.3817,117.4214,181221.0
2025-02-05 09:30:00,118.82,119.01,118.57,118.68,79453.0,118.0273,118.2161,117.779,117.8883,79453.0
2025-02-05 09:40:00,118.69,118.74,118.53,118.55,66263.0,117.8982,117.9479,117.7393,117.7591,66263.0
2025-02-05 09:50:00,118.54,118.62,118.32,118.46,58037.0,117.7492,117.8287,117.5307,117.6697,58037.0
2025-02-05 10:00:00,118.51,118.85,118.1,118.56,87583.0,117.7194,118.0571,117.3121,117.7691,87583.0
2025-02-05 10:10:00,118.6,118.84,118.55,118.8,207149.0,117.8088,118.0472,117.7591,118.0075,207149.0
2025-02-05 10:20:00,118.79,118.91,118.73,118.82,60965.0,117.9975,118.1167,117.9379,118.0273,60965.0
2025-02-05 10:30:00,118.82,118.88,118.66,118.79,30117.0,118.0273,118.0869,117.8684,117.9975,30117.0
2025-02-05 10:40:00,118.78,118.83,118.66,118.77,38772.0,117.9876,118.0373,117.8684,117.9777,38772.0
2025-02-05 10:50:00,118.77,118.83,118.7,118.74,23377.0,117.9777,118.0373,117.9081,117.9479,23377.0
2025-02-05 11:00:00,118.73,118.86,118.71,118.86,29992.0,117.9379,118.0671,117.9181,118.0671,29992.0
2025-02-05 11:10:00,118.84,118.85,118.63,118.65,52222.0,118.0472,118.0571,117.8386,117.8585,52222.0
2025-02-05 11:20:00,118.65,118.87,118.65,118.83,43531.0,117.8585,118.077,117.8585,118.0373,43531.0
2025-02-05 11:30:00,118.86,118.94,118.83,118.89,43069.0,118.0671,118.1465,118.0373,118.0969,43069.0
2025-02-05 11:40:00,118.9,118.96,118.84,118.95,60239.0,118.1068,118.1664,118.0472,118.1565,60239.0
2025-02-05 11:50:00,118.97,119.07,118.95,119.05,50567.0,118.1763,118.2757,118.1565,118.2558,50567.0
2025-02-05 12:00:00,119.05,119.14,119.04,119.11,37197.0,118.2558,118.3452,118.2459,118.3154,37197.0
2025-02-05 12:10:00,119.11,119.12,119.02,119.07,33338.0,118.3154,118.3253,118.226,118.2757,33338.0
2025-02-05 12:20:00,119.04,119.04,118.92,118.96,21736.0,118.2459,118.2459,118.1267,118.1664,21736.0
2025-02-05 12:30:00,118.97,119.03,118.96,119.02,44922.0,118.1763,118.2359,118.1664,118.226,44922.0
2025-02-05 12:40:00,119.02,119.09,118.92,119.07,23204.0,118.226,118.2955,118.1267,118.2757,23204.0
2025-02-05 12:50:00,119.06,119.06,118.95,118.97,18477.0,118.2657,118.2657,118.1565,118.1763,18477.0
2025-02-05 13:00:00,118.97,119.05,118.96,118.97,31160.0,118.1763,118.2558,118.1664,118.1763,31160.0
2025-02-05 13:10:00,118.96,119.04,118.94,119.04,57547.0,118.1664,118.2459,118.1465,118.2459,57547.0
2025-02-05 13:20:00,119.03,119.04,118.91,118.95,52214.0,118.2359,118.2459,118.1167,118.1565,52214.0
2025-02-05 13:30:00,118.94,119.16,118.94,119.16,23111.0,118.1465,118.3651,118.1465,118.3651,23111.0
2025-02-05 13:40:00,119.16,119.2,119.12,119.18,32797.0,118.3651,118.4048,118.3253,118.3849,32797.0
2025-02-05 13:50:00,119.19,119.22,119.09,119.11,28865.0,118.3949,118.4247,118.2955,118.3154,28865.0
2025-02-05 14:00:00,119.1,119.22,119.1,119.19,27866.0,118.3055,118.4247,118.3055,118.3949,27866.0
2025-02-05 14:10:00,119.19,119.23,119.15,119.22,71258.0,118.3949,118.4346,118.3551,118.4247,71258.0
2025-02-05 14:20:00,119.22,119.23,119.14,119.18,62129.0,118.4247,118.4346,118.3452,118.3849,62129.0
2025-02-05 14:30:00,119.17,119.2,119.12,119.16,41203.0,118.375,118.4048,118.3253,118.3651,41203.0
2025-02-05 14:40:00,119.16,119.19,119.08,119.17,59009.0,118.3651,118.3949,118.2856,118.375,59009.0
2025-02-05 14:50:00,119.15,119.18,119.02,119.02,28814.0,118.3551,118.3849,118.226,118.226,28814.0
2025-02-05 15:00:00,119.04,119.14,119.04,119.09,42181.0,118.2459,118.3452,118.2459,118.2955,42181.0
2025-02-05 15:10:00,119.11,119.13,119.03,119.07,78121.0,118.3154,118.3353,118.2359,118.2757,78121.0
2025-02-05 15:20:00,119.07,119.11,119.01,119.01,54448.0,118.2757,118.3154,118.2161,118.2161,54448.0
2025-02-05 15:30:00,119.02,119.06,118.96,119.02,48786.0,118.226,118.2657,118.1664,118.226,48786.0
2025-02-05 15:40:00,118.99,119.02,118.9,118.98,37385.0,118.1962,118.226,118.1068,118.1863,37385.0
2025-02-05 15:50:00,118.99,119.27,118.95,119.24,129268.0,118.1962,118.4743,118.1565,118.4445,129268.0
2025-02-06 09:30:00,119.74,119.8,119.52,119.62,122984.0,118.9412,119.0008,118.7226,118.822,122984.0
2025-02-06 09:40:00,119.61,119.68,119.43,119.45,63838.0,118.812,118.8816,118.6333,118.6531,63838.0
2025-02-06 09:50:00,119.45,119.46,119.18,119.22,67574.0,118.6531,118.663,118.3849,118.4247,67574.0
2025-02-06 10:00:00,119.23,119.46,119.23,119.4,47570.0,118.4346,118.663,118.4346,118.6035,47570.0
2025-02-06 10:10:00,119.42,119.6,119.39,119.54,46968.0,118.6233,118.8021,118.5935,118.7425,46968.0
2025-02-06 10:20:00,119.56,119.56,119.21,119.21,33876.0,118.7624,118.7624,118.4147,118.4147,33876.0
2025-02-06 10:30:00,119.22,119.25,119.01,119.01,63270.0,118.4247,118.4545,118.2161,118.2161,63270.0
2025-02-06 10:40:00,119.03,119.16,118.98,119.02,42704.0,118.2359,118.3651,118.1863,118.226,42704.0
2025-02-06 10:50:00,119.03,119.17,119.03,119.06,28322.0,118.2359,118.375,118.2359,118.2657,28322.0
2025-02-06 11:00:00,119.05,119.24,119.05,119.24,18141.0,118.2558,118.4445,118.2558,118.4445,18141.0
2025-02-06 11:10:00,119.23,119.36,119.22,119.36,33036.0,118.4346,118.5637,118.4247,118.5637,33036.0
2025-02-06 11:20:00,119.33,119.44,119.32,119.38,23433.0,118.5339,118.6432,118.524,118.5836,23433.0
2025-02-06 11:30:00,119.36,119.37,119.1,119.13,29572.0,118.5637,118.5737,118.3055,118.3353,29572.0
2025-02-06 11:40:00,119.14,119.17,119.06,119.1,25152.0,118.3452,118.375,118.2657,118.3055,25152.0
2025-02-06 11:50:00,119.1,119.19,119.03,119.03,37648.0,118.3055,118.3949,118.2359,118.2359,37648.0
2025-02-06 12:00:00,119.03,119.08,118.97,119.0,39525.0,118.2359,118.2856,118.1763,118.2061,39525.0
2025-02-06 12:10:00,118.98,119.06,118.92,119.02,33868.0,118.1863,118.2657,118.1267,118.226,33868.0
2025-02-06 12:20:00,119.02,119.14,119.01,119.13,109176.0,118.226,118.3452,118.2161,118.3353,109176.0
2025-02-06 12:30:00,119.12,119.25,119.07,119.2,318438.0,118.3253,118.4545,118.2757,118.4048,318438.0
2025-02-06 12:40:00,119.19,119.25,119.15,119.22,48718.0,118.3949,118.4545,118.3551,118.4247,48718.0
2025-02-06 12:50:00,119.22,119.26,119.18,119.2,37461.0,118.4247,118.4644,118.3849,118.4048,37461.0
2025-02-06 13:00:00,119.2,119.22,119.04,119.08,60926.0,118.4048,118.4247,118.2459,118.2856,60926.0
2025-02-06 13:10:00,119.09,119.13,119.02,119.09,130031.0,118.2955,118.3353,118.226,118.2955,130031.0
2025-02-06 13:20:00,119.09,119.1,118.93,118.97,83535.0,118.2955,118.3055,118.1366,118.1763,83535.0
2025-02-06 13:30:00,118.92,118.98,118.89,118.92,38611.0,118.1267,118.1863,118.0969,118.1267,38611.0
2025-02-06 13:40:00,118.91,119.01,118.87,118.91,28908.0,118.1167,118.2161,118.077,118.1167,28908.0
2025-02-06 13:50:00,118.89,118.89,118.67,118.69,38292.0,118.0969,118.0969,117.8783,117.8982,38292.0
2025-02-06 14:00:00,118.67,118.69,118.51,118.54,53794.0,117.8783,117.8982,117.7194,117.7492,53794.0
2025-02-06 14:10:00,118.53,118.53,118.4,118.41,46391.0,117.7393,117.7393,117.6101,117.6201,46391.0
2025-02-06 14:20:00,118.43,118.48,118.26,118.28,35246.0,117.6399,117.6896,117.4711,117.4909,35246.0
2025-02-06 14:30:00,118.26,118.34,118.05,118.33,54505.0,117.4711,117.5505,117.2625,117.5406,54505.0
2025-02-06 14:40:00,118.32,118.41,118.19,118.4,24981.0,117.5307,117.6201,117.4015,117.6101,24981.0
2025-02-06 14:50:00,118.41,118.47,118.36,118.39,72195.0,117.6201,117.6797,117.5704,117.6002,72195.0
2025-02-06 15:00:00,118.39,118.44,118.32,118.39,35644.0,117.6002,117.6499,117.5307,117.6002,35644.0
2025-02-06 15:10:00,118.39,118.48,118.38,118.41,54456.0,117.6002,117.6896,117.5903,117.6201,54456.0
2025-02-06 15:20:00,118.4,118.53,118.37,118.51,29573.0,117.6101,117.7393,117.5803,117.7194,29573.0
2025-02-06 15:30:00,118.52,118.64,118.52,118.6,32031.0,117.7293,117.8485,117.7293,117.8088,32031.0
2025-02-06 15:40:00,118.61,118.64,118.51,118.64,48436.0,117.8187,117.8485,117.7194,117.8485,48436.0
2025-02-06 15:50:00,118.65,118.81,118.63,118.8,124697.0,117.8585,118.0174,117.8386,118.0075,124697.0
2025-02-07 09:30:00,118.64,118.76,118.13,118.3,116190.0,117.8485,117.9677,117.3419,117.5108,116190.0
2025-02-07 09:40:00,118.28,118.66,118.22,118.59,77004.0,117.4909,117.8684,117.4313,117.7989,77004.0
2025-02-07 09:50:00,118.6,118.69,118.44,118.65,71034.0,117.8088,117.8982,117.6499,117.8585,71034.0
2025-02-07 10:00:00,118.64,118.65,117.71,118.06,164560.0,117.8485,117.8585,116.9247,117.2724,164560.0
2025-02-07 10:10:00,118.05,118.11,117.54,117.87,78987.0,117.2625,117.3221,116.7559,117.0837,78987.0
2025-02-07 10:20:00,117.86,118.26,117.71,118.16,65709.0,117.0737,117.4711,116.9247,117.3717,65709.0
2025-02-07 10:30:00,118.15,118.27,118.03,118.2,29655.0,117.3618,117.481,117.2426,117.4115,29655.0
2025-02-07 10:40:00,118.21,118.24,117.83,117.91,50582.0,117.4214,117.4512,117.0439,117.1234,50582.0
2025-02-07 10:50:00,117.9,118.11,117.06,117.48,238222.0,117.1135,117.3221,116.2791,116.6963,238222.0
2025-02-07 11:00:00,117.5,117.64,117.0,117.64,80614.0,116.7161,116.8552,116.2195,116.8552,80614.0
2025-02-07 11:10:00,117.64,117.83,117.31,117.68,122506.0,116.8552,117.0439,116.5274,116.8949,122506.0
2025-02-07 11:20:00,117.69,117.8,117.32,117.35,92886.0,116.9049,117.0141,116.5373,116.5671,92886.0
2025-02-07 11:30:00,117.37,117.61,117.35,117.38,42056.0,116.587,116.8254,116.5671,116.5969,42056.0
2025-02-07 11:40:00,117.4,117.44,117.13,117.13,36985.0,116.6168,116.6565,116.3486,116.3486,36985.0
2025-02-07 11:50:00,117.12,117.39,117.08,117.19,237845.0,116.3387,116.6069,116.2989,116.4082,237845.0
2025-02-07 12:00:00,117.18,117.47,117.06,117.36,58519.0,116.3983,116.6863,116.2791,116.5771,58519.0
2025-02-07 12:10:00,117.35,117.44,117.04,117.31,110306.0,116.5671,116.6565,116.2592,116.5274,110306.0
2025-02-07 12:20:00,117.29,117.53,117.2,117.26,78794.0,116.5075,116.7459,116.4181,116.4777,78794.0
2025-02-07 12:30:00,117.26,117.34,117.17,117.32,43128.0,116.4777,116.5572,116.3883,116.5373,43128.0
2025-02-07 12:40:00,117.32,117.34,117.21,117.3,31345.0,116.5373,116.5572,116.4281,116.5175,31345.0
2025-02-07 12:50:00,117.33,117.34,117.18,117.18,17515.0,116.5473,116.5572,116.3983,116.3983,17515.0
2025-02-07 13:00:00,117.21,117.47,117.19,117.44,28155.0,116.4281,116.6863,116.4082,116.6565,28155.0
2025-02-07 13:10:00,117.44,117.55,117.42,117.51,44137.0,116.6565,116.7658,116.6367,116.7261,44137.0
2025-02-07 13:20:00,117.5,117.5,117.37,117.42,45688.0,116.7161,116.7161,116.587,116.6367,45688.0
2025-02-07 13:30:00,117.41,117.52,117.37,117.52,33629.0,116.6267,116.736,116.587,116.736,33629.0
2025-02-07 13:40:00,117.49,117.49,117.21,117.25,51677.0,116.7062,116.7062,116.4281,116.4678,51677.0
2025-02-07 13:50:00,117.27,117.27,117.07,117.08,36618.0,116.4877,116.4877,116.289,116.2989,36618.0
2025-02-07 14:00:00,117.08,117.27,117.07,117.24,24036.0,116.2989,116.4877,116.289,116.4579,24036.0
2025-02-07 14:10:00,117.24,117.31,117.18,117.22,33463.0,116.4579,116.5274,116.3983,116.438,33463.0
2025-02-07 14:20:00,117.21,117.26,117.12,117.15,58642.0,116.4281,116.4777,116.3387,116.3685,58642.0
2025-02-07 14:30:00,117.15,117.24,117.1,117.21,59057.0,116.3685,116.4579,116.3188,116.4281,59057.0
2025-02-07 14:40:00,117.21,117.35,117.18,117.35,49903.0,116.4281,116.5671,116.3983,116.5671,49903.0
2025-02-07 14:50:00,117.34,117.42,117.28,117.3,62772.0,116.5572,116.6367,116.4976,116.5175,62772.0
2025-02-07 15:00:00,117.3,117.3,117.15,117.25,64415.0,116.5175,116.5175,116.3685,116.4678,64415.0
2025-02-07 15:10:00,117.27,117.27,117.09,117.21,63118.0,116.4877,116.4877,116.3089,116.4281,63118.0
2025-02-07 15:20:00,117.21,117.27,117.14,117.15,51414.0,116.4281,116.4877,116.3585,116.3685,51414.0
2025-02-07 15:30:00,117.15,117.36,117.14,117.25,80368.0,116.3685,116.5771,116.3585,116.4678,80368.0
2025-02-07 15:40:00,117.26,117.28,117.19,117.26,58725.0,116.4777,116.4976,116.4082,116.4777,58725.0
2025-02-07 15:50:00,117.27,117.39,117.1,117.18,289247.0,116.4877,116.6069,116.3188,116.3983,289247.0
2025-02-10 09:30:00,117.66,117.84,116.98,117.05,148955.0,116.8751,117.0539,116.1996,116.2691,148955.0
2025-02-10 09:40:00,117.08,117.12,116.92,117.06,77460.0,116.2989,116.3387,116.14,116.2791,77460.0
2025-02-10 09:50:00,117.07,117.15,116.84,116.86,47670.0,116.289,116.3685,116.0605,116.0804,47670.0
2025-02-10 10:00:00,116.84,117.07,116.84,117.0,55881.0,116.0605,116.289,116.0605,116.2195,55881.0
2025-02-10 10:10:00,117.03,117.05,116.84,116.87,29848.0,116.2493,116.2691,116.0605,116.0903,29848.0
2025-02-10 10:20:00,116.83,116.9,116.8,116.89,19785.0,116.0506,116.1201,116.0208,116.1102,19785.0
2025-02-10 10:30:00,116.9,117.05,116.88,116.94,21868.0,116.1201,116.2691,116.1003,116.1599,21868.0
2025-02-10 10:40:00,116.94,117.11,116.86,117.1,33811.0,116.1599,116.3287,116.0804,116.3188,33811.0
2025-02-10 10:50:00,117.08,117.14,116.97,116.99,27265.0,116.2989,116.3585,116.1897,116.2095,27265.0
2025-02-10 11:00:00,116.97,117.03,116.83,116.83,17844.0,116.1897,116.2493,116.0506,116.0506,17844.0
2025-02-10 11:10:00,116.86,116.92,116.76,116.86,131415.0,116.0804,116.14,115.9811,116.0804,131415.0
2025-02-10 11:20:00,116.87,117.04,116.81,117.04,73764.0,116.0903,116.2592,116.0307,116.2592,73764.0
2025-02-10 11:30:00,117.04,117.15,116.95,117.13,98075.0,116.2592,116.3685,116.1698,116.3486,98075.0
2025-02-10 11:40:00,117.12,117.26,117.11,117.19,28249.0,116.3387,116.4777,116.3287,116.4082,28249.0
2025-02-10 11:50:00,117.22,117.35,117.22,117.33,32023.0,116.438,116.5671,116.438,116.5473,32023.0
2025-02-10 12:00:00,117.33,117.35,117.24,117.26,33785.0,116.5473,116.5671,116.4579,116.4777,33785.0
2025-02-10 12:10:00,117.22,117.29,117.12,117.23,39947.0,116.438,116.5075,116.3387,116.4479,39947.0
2025-02-10 12:20:00,117.21,117.31,117.18,117.24,30234.0,116.4281,116.5274,116.3983,116.4579,30234.0
2025-02-10 12:30:00,117.25,117.38,117.25,117.35,34413.0,116.4678,116.5969,116.4678,116.5671,34413.0
2025-02-10 12:40:00,117.35,117.35,117.22,117.26,45852.0,116.5671,116.5671,116.438,116.4777,45852.0
2025-02-10 12:50:00,117.25,117.39,117.25,117.38,41184.0,116.4678,116.6069,116.4678,116.5969,41184.0
2025-02-10 13:00:00,117.37,117.46,117.36,117.45,52437.0,116.587,116.6764,116.5771,116.6665,52437.0
2025-02-10 13:10:00,117.45,117.49,117.36,117.39,30488.0,116.6665,116.7062,116.5771,116.6069,30488.0
2025-02-10 13:20:00,117.4,117.45,117.33,117.34,70791.0,116.6168,116.6665,116.5473,116.5572,70791.0
2025-02-10 13:30:00,117.31,117.4,117.28,117.37,46468.0,116.5274,116.6168,116.4976,116.587,46468.0
2025-02-10 13:40:00,117.39,117.48,117.39,117.46,28879.0,116.6069,116.6963,116.6069,116.6764,28879.0
2025-02-10 13:50:00,117.46,117.58,117.46,117.5,46835.0,116.6764,116.7956,116.6764,116.7161,46835.0
2025-02-10 14:00:00,117.5,117.53,117.46,117.53,60044.0,116.7161,116.7459,116.6764,116.7459,60044.0
2025-02-10 14:10:00,117.53,117.55,117.47,117.47,51904.0,116.7459,116.7658,116.6863,116.6863,51904.0
2025-02-10 14:20:00,117.48,117.56,117.43,117.47,43572.0,116.6963,116.7757,116.6466,116.6863,43572.0
2025-02-10 14:30:00,117.47,117.52,117.45,117.46,23770.0,116.6863,116.736,116.6665,116.6764,23770.0
2025-02-10 14:40:00,117.45,117.46,117.39,117.42,11395.0,116.6665,116.6764,116.6069,116.6367,11395.0
2025-02-10 14:50:00,117.41,117.46,117.38,117.4,57305.0,116.6267,116.6764,116.5969,116.6168,57305.0
2025-02-10 15:00:00,117.39,117.4,117.32,117.39,49009.0,116.6069,116.6168,116.5373,116.6069,49009.0
2025-02-10 15:10:00,117.39,117.48,117.38,117.4,33104.0,116.6069,116.6963,116.5969,116.6168,33104.0
2025-02-10 15:20:00,117.4,117.44,117.35,117.38,30672.0,116.6168,116.6565,116.5671,116.5969,30672.0
2025-02-10 15:30:00,117.37,117.39,117.26,117.27,26771.0,116.587,116.6069,116.4777,116.4877,26771.0
2025-02-10 15:40:00,117.28,117.4,117.27,117.3,43279.0,116.4976,116.6168,116.4877,116.5175,43279.0
2025-02-10 15:50:00,117.32,117.45,117.17,117.31,134912.0,116.5373,116.6665,116.3883,116.5274,134912.0
2025-02-11 09:30:00,116.19,116.66,116.19,116.61,129904.0,115.4149,115.8817,115.4149,115.8321,129904.0
2025-02-11 09:40:00,116.61,116.97,116.59,116.89,73840.0,115.8321,116.1897,115.8122,116.1102,73840.0
2025-02-11 09:50:00,116.88,117.03,116.83,116.91,81833.0,116.1003,116.2493,116.0506,116.1301,81833.0
2025-02-11 10:00:00,116.92,116.96,116.62,116.76,49698.0,116.14,116.1797,115.842,115.9811,49698.0
2025-02-11 10:10:00,116.77,116.78,116.69,116.74,43524.0,115.991,116.0009,115.9115,115.9612,43524.0
2025-02-11 10:20:00,116.77,116.94,116.71,116.91,38073.0,115.991,116.1599,115.9314,116.1301,38073.0
2025-02-11 10:30:00,116.92,117.05,116.87,117.05,49617.0,116.14,116.2691,116.0903,116.2691,49617.0
2025-02-11 10:40:00,117.03,117.07,116.9,117.06,293902.0,116.2493,116.289,116.1201,116.2791,293902.0
2025-02-11 10:50:00,117.08,117.16,117.08,117.11,38597.0,116.2989,116.3784,116.2989,116.3287,38597.0
2025-02-11 11:00:00,117.17,117.31,117.15,117.29,32470.0,116.3883,116.5274,116.3685,116.5075,32470.0
2025-02-11 11:10:00,117.29,117.33,117.23,117.24,155133.0,116.5075,116.5473,116.4479,116.4579,155133.0
2025-02-11 11:20:00,117.27,117.27,117.11,117.12,71807.0,116.4877,116.4877,116.3287,116.3387,71807.0
2025-02-11 11:30:00,117.12,117.17,117.06,117.08,85464.0,116.3387,116.3883,116.2791,116.2989,85464.0
2025-02-11 11:40:00,117.08,117.15,117.05,117.15,85195.0,116.2989,116.3685,116.2691,116.3685,85195.0
2025-02-11 11:50:00,117.14,117.14,116.97,117.0,69205.0,116.3585,116.3585,116.1897,116.2195,69205.0
2025-02-11 12:00:00,117.0,117.01,116.89,116.91,54439.0,116.2195,116.2294,116.1102,116.1301,54439.0
2025-02-11 12:10:00,116.9,117.01,116.86,116.96,52507.0,116.1201,116.2294,116.0804,116.1797,52507.0
2025-02-11 12:20:00,116.97,116.99,116.9,116.98,14077.0,116.1897,116.2095,116.1201,116.1996,14077.0
2025-02-11 12:30:00,116.98,116.99,116.85,116.86,218472.0,116.1996,116.2095,116.0705,116.0804,218472.0
2025-02-11 12:40:00,116.86,116.87,116.8,116.84,38495.0,116.0804,116.0903,116.0208,116.0605,38495.0
2025-02-11 12:50:00,116.84,116.85,116.74,116.76,53219.0,116.0605,116.0705,115.9612,115.9811,53219.0
2025-02-11 13:00:00,116.77,116.89,116.74,116.88,36689.0,115.991,116.1102,115.9612,116.1003,36689.0
2025-02-11 13:10:00,116.88,116.94,116.83,116.91,42745.0,116.1003,116.1599,116.0506,116.1301,42745.0
2025-02-11 13:20:00,116.92,116.93,116.81,116.84,40501.0,116.14,116.1499,116.0307,116.0605,40501.0
2025-02-11 13:30:00,116.83,117.01,116.83,116.98,59184.0,116.0506,116.2294,116.0506,116.1996,59184.0
2025-02-11 13:40:00,116.98,117.01,116.93,116.95,28202.0,116.1996,116.2294,116.1499,116.1698,28202.0
2025-02-11 13:50:00,116.94,116.94,116.84,116.85,33366.0,116.1599,116.1599,116.0605,116.0705,33366.0
2025-02-11 14:00:00,116.86,116.93,116.85,116.86,64266.0,116.0804,116.1499,116.0705,116.0804,64266.0
2025-02-11 14:10:00,116.87,116.89,116.78,116.84,209458.0,116.0903,116.1102,116.0009,116.0605,209458.0
2025-02-11 14:20:00,116.84,116.94,116.83,116.9,70191.0,116.0605,116.1599,116.0506,116.1201,70191.0
2025-02-11 14:30:00,116.9,117.03,116.89,117.03,57574.0,116.1201,116.2493,116.1102,116.2493,57574.0
2025-02-11 14:40:00,117.03,117.14,117.02,117.07,59167.0,116.2493,116.3585,116.2393,116.289,59167.0
2025-02-11 14:50:00,117.07,117.11,117.04,117.05,61406.0,116.289,116.3287,116.2592,116.2691,61406.0
2025-02-11 15:00:00,117.05,117.1,117.0,117.02,47449.0,116.2691,116.3188,116.2195,116.2393,47449.0
2025-02-11 15:10:00,117.03,117.05,116.97,117.03,76827.0,116.2493,116.2691,116.1897,116.2493,76827.0
2025-02-11 15:20:00,117.03,117.12,117.01,117.11,83356.0,116.2493,116.3387,116.2294,116.3287,83356.0
2025-02-11 15:30:00,117.11,117.26,117.09,117.15,66332.0,116.3287,116.4777,116.3089,116.3685,66332.0
2025-02-11 15:40:00,117.14,117.16,117.08,117.12,76385.0,116.3585,116.3784,116.2989,116.3387,76385.0
2025-02-11 15:50:00,117.11,117.22,116.97,117.09,666881.0,116.3287,116.438,116.1897,116.3089,666881.0
2025-02-12 09:30:00,115.28,115.49,115.07,115.47,132341.0,114.5109,114.7195,114.3023,114.6997,132341.0
2025-02-12 09:40:00,115.46,115.55,115.25,115.52,42905.0,114.6897,114.7791,114.4811,114.7493,42905.0
2025-02-12 09:50:00,115.52,115.59,115.38,115.59,92258.0,114.7493,114.8189,114.6103,114.8189,92258.0
2025-02-12 10:00:00,115.59,115.59,115.16,115.41,92415.0,114.8189,114.8189,114.3917,114.6401,92415.0
2025-02-12 10:10:00,115.44,115.58,115.24,115.55,90732.0,114.6699,114.8089,114.4712,114.7791,90732.0
2025-02-12 10:20:00,115.57,115.71,115.48,115.59,52798.0,114.799,114.9381,114.7096,114.8189,52798.0
2025-02-12 10:30:00,115.58,115.94,115.49,115.86,110765.0,114.8089,115.1665,114.7195,115.0871,110765.0
2025-02-12 10:40:00,115.86,115.86,115.67,115.7,34432.0,115.0871,115.0871,114.8983,114.9281,34432.0
2025-02-12 10:50:00,115.71,115.76,115.61,115.7,29298.0,114.9381,114.9877,114.8387,114.9281,29298.0
2025-02-12 11:00:00,115.69,115.69,115.34,115.35,49988.0,114.9182,114.9182,114.5705,114.5805,49988.0
2025-02-12 11:10:00,115.36,115.41,115.02,115.13,50120.0,114.5904,114.6401,114.2527,114.3619,50120.0
2025-02-12 11:20:00,115.13,115.21,115.02,115.21,61852.0,114.3619,114.4414,114.2527,114.4414,61852.0
2025-02-12 11:30:00,115.2,115.35,115.19,115.28,45994.0,114.4315,114.5805,114.4215,114.5109,45994.0
2025-02-12 11:40:00,115.29,115.42,115.28,115.39,915573.0,114.5209,114.65,114.5109,114.6202,915573.0
2025-02-12 11:50:00,115.39,115.66,115.39,115.64,112490.0,114.6202,114.8884,114.6202,114.8685,112490.0
2025-02-12 12:00:00,115.63,115.68,115.5,115.57,117638.0,114.8586,114.9083,114.7295,114.799,117638.0
2025-02-12 12:10:00,115.58,115.85,115.53,115.83,57225.0,114.8089,115.0771,114.7593,115.0573,57225.0
2025-02-12 12:20:00,115.83,115.99,115.83,115.88,45780.0,115.0573,115.2162,115.0573,115.1069,45780.0
2025-02-12 12:30:00,115.87,115.95,115.84,115.88,55171.0,115.097,115.1765,115.0672,115.1069,55171.0
2025-02-12 12:40:00,115.89,116.06,115.81,116.01,42238.0,115.1169,115.2857,115.0374,115.2361,42238.0
2025-02-12 12:50:00,116.01,116.07,115.97,116.03,31608.0,115.2361,115.2957,115.1963,115.2559,31608.0
2025-02-12 13:00:00,116.04,116.1,115.82,115.84,46233.0,115.2659,115.3255,115.0473,115.0672,46233.0
2025-02-12 13:10:00,115.84,115.87,115.73,115.76,26122.0,115.0672,115.097,114.9579,114.9877,26122.0
2025-02-12 13:20:00,115.76,115.8,115.63,115.68,81792.0,114.9877,115.0275,114.8586,114.9083,81792.0
2025-02-12 13:30:00,115.67,115.81,115.66,115.8,54263.0,114.8983,115.0374,114.8884,115.0275,54263.0
2025-02-12 13:40:00,115.79,115.81,115.64,115.65,32858.0,115.0175,115.0374,114.8685,114.8785,32858.0
2025-02-12 13:50:00,115.64,115.74,115.63,115.69,42251.0,114.8685,114.9679,114.8586,114.9182,42251.0
2025-02-12 14:00:00,115.68,115.69,115.61,115.67,64224.0,114.9083,114.9182,114.8387,114.8983,64224.0
2025-02-12 14:10:00,115.66,115.66,115.53,115.57,58153.0,114.8884,114.8884,114.7593,114.799,58153.0
2025-02-12 14:20:00,115.56,115.66,115.52,115.59,52268.0,114.7891,114.8884,114.7493,114.8189,52268.0
2025-02-12 14:30:00,115.59,115.85,115.59,115.83,49445.0,114.8189,115.0771,114.8189,115.0573,49445.0
2025-02-12 14:40:00,115.83,115.9,115.81,115.89,46183.0,115.0573,115.1268,115.0374,115.1169,46183.0
2025-02-12 14:50:00,115.88,115.89,115.79,115.83,59681.0,115.1069,115.1169,115.0175,115.0573,59681.0
2025-02-12 15:00:00,115.83,115.89,115.79,115.89,55581.0,115.0573,115.1169,115.0175,115.1169,55581.0
2025-02-12 15:10:00,115.89,115.92,115.84,115.87,43877.0,115.1169,115.1467,115.0672,115.097,43877.0
2025-02-12 15:20:00,115.87,115.93,115.77,115.78,52753.0,115.097,115.1566,114.9977,115.0076,52753.0
2025-02-12 15:30:00,115.79,115.83,115.74,115.76,50633.0,115.0175,115.0573,114.9679,114.9877,50633.0
2025-02-12 15:40:00,115.77,115.8,115.63,115.73,83650.0,114.9977,115.0275,114.8586,114.9579,83650.0
2025-02-12 15:50:00,115.73,115.86,115.55,115.59,298198.0,114.9579,115.0871,114.7791,114.8189,298198.0
2025-02-13 09:30:00,116.42,116.42,115.98,116.15,85585.0,115.6433,115.6433,115.2063,115.3751,85585.0
2025-02-13 09:40:00,116.14,116.49,116.09,116.43,47972.0,115.3652,115.7129,115.3155,115.6533,47972.0
2025-02-13 09:50:00,116.46,116.47,116.22,116.24,58717.0,115.6831,115.693,115.4447,115.4645,58717.0
2025-02-13 10:00:00,116.26,116.47,116.14,116.26,103226.0,115.4844,115.693,115.3652,115.4844,103226.0
2025-02-13 10:10:00,116.29,116.5,116.14,116.5,36201.0,115.5142,115.7228,115.3652,115.7228,36201.0
2025-02-13 10:20:00,116.52,116.55,116.17,116.29,50695.0,115.7427,115.7725,115.395,115.5142,50695.0
2025-02-13 10:30:00,116.3,116.32,116.18,116.27,63953.0,115.5241,115.544,115.4049,115.4943,63953.0
2025-02-13 10:40:00,116.27,116.34,116.12,116.21,46737.0,115.4943,115.5639,115.3453,115.4347,46737.0
2025-02-13 10:50:00,116.21,116.29,116.07,116.09,21102.0,115.4347,115.5142,115.2957,115.3155,21102.0
2025-02-13 11:00:00,116.09,116.14,116.0,116.08,17482.0,115.3155,115.3652,115.2261,115.3056,17482.0
2025-02-13 11:10:00,116.09,116.16,116.07,116.16,30688.0,115.3155,115.3851,115.2957,115.3851,30688.0
2025-02-13 11:20:00,116.17,116.21,116.06,116.07,32231.0,115.395,115.4347,115.2857,115.2957,32231.0
2025-02-13 11:30:00,116.04,116.2,116.04,116.15,46473.0,115.2659,115.4248,115.2659,115.3751,46473.0
2025-02-13 11:40:00,116.15,116.23,116.14,116.2,40895.0,115.3751,115.4546,115.3652,115.4248,40895.0
2025-02-13 11:50:00,116.2,116.25,116.08,116.18,41661.0,115.4248,115.4745,115.3056,115.4049,41661.0
2025-02-13 12:00:00,116.16,116.39,116.06,116.37,173488.0,115.3851,115.6135,115.2857,115.5937,173488.0
2025-02-13 12:10:00,116.38,116.41,116.31,116.38,37581.0,115.6036,115.6334,115.5341,115.6036,37581.0
2025-02-13 12:20:00,116.38,116.46,116.38,116.39,21913.0,115.6036,115.6831,115.6036,115.6135,21913.0
2025-02-13 12:30:00,116.39,116.4,116.33,116.34,25661.0,115.6135,115.6235,115.5539,115.5639,25661.0
2025-02-13 12:40:00,116.35,116.37,116.26,116.34,78368.0,115.5738,115.5937,115.4844,115.5639,78368.0
2025-02-13 12:50:00,116.34,116.35,116.18,116.23,22716.0,115.5639,115.5738,115.4049,115.4546,22716.0
2025-02-13 13:00:00,116.22,116.25,116.15,116.2,181008.0,115.4447,115.4745,115.3751,115.4248,181008.0
2025-02-13 13:10:00,116.22,116.39,116.19,116.24,144368.0,115.4447,115.6135,115.4149,115.4645,144368.0
2025-02-13 13:20:00,116.22,116.46,116.22,116.43,20878.0,115.4447,115.6831,115.4447,115.6533,20878.0
2025-02-13 13:30:00,116.46,116.57,116.41,116.56,39662.0,115.6831,115.7923,115.6334,115.7824,39662.0
2025-02-13 13:40:00,116.57,116.57,116.2,116.5,105071.0,115.7923,115.7923,115.4248,115.7228,105071.0
2025-02-13 13:50:00,116.48,116.61,116.31,116.58,89624.0,115.7029,115.8321,115.5341,115.8023,89624.0
2025-02-13 14:00:00,116.55,116.82,116.55,116.79,50823.0,115.7725,116.0407,115.7725,116.0109,50823.0
2025-02-13 14:10:00,116.82,116.98,116.75,116.96,40579.0,116.0407,116.1996,115.9711,116.1797,40579.0
2025-02-13 14:20:00,116.97,117.03,116.91,116.91,47117.0,116.1897,116.2493,116.1301,116.1301,47117.0
2025-02-13 14:30:00,116.92,117.03,116.89,117.0,58511.0,116.14,116.2493,116.1102,116.2195,58511.0
2025-02-13 14:40:00,116.99,116.99,116.86,116.94,40034.0,116.2095,116.2095,116.0804,116.1599,40034.0
2025-02-13 14:50:00,116.95,117.04,116.9,116.93,46039.0,116.1698,116.2592,116.1201,116.1499,46039.0
2025-02-13 15:00:00,116.9,117.09,116.89,117.07,38927.0,116.1201,116.3089,116.1102,116.289,38927.0
2025-02-13 15:10:00,117.07,117.19,117.03,117.19,64361.0,116.289,116.4082,116.2493,116.4082,64361.0
2025-02-13 15:20:00,117.19,117.21,117.1,117.21,66314.0,116.4082,116.4281,116.3188,116.4281,66314.0
2025-02-13 15:30:00,117.2,117.2,117.08,117.11,36232.0,116.4181,116.4181,116.2989,116.3287,36232.0
2025-02-13 15:40:00,117.12,117.21,117.01,117.21,46528.0,116.3387,116.4281,116.2294,116.4281,46528.0
2025-02-13 15:50:00,117.21,117.31,117.09,117.2,160217.0,116.4281,116.5274,116.3089,116.4181,160217.0
2025-02-14 09:30:00,117.83,118.03,117.6,117.93,97544.0,117.0439,117.2426,116.8155,117.1433,97544.0
2025-02-14 09:40:00,117.94,118.25,117.94,117.99,114639.0,117.1532,117.4611,117.1532,117.2029,114639.0
2025-02-14 09:50:00,117.97,117.99,117.83,117.97,73951.0,117.183,117.2029,117.0439,117.183,73951.0
2025-02-14 10:00:00,117.98,118.03,117.89,117.96,54708.0,117.1929,117.2426,117.1035,117.1731,54708.0
2025-02-14 10:10:00,117.96,117.96,117.55,117.59,59185.0,117.1731,117.1731,116.7658,116.8055,59185.0
2025-02-14 10:20:00,117.59,117.62,117.36,117.37,36259.0,116.8055,116.8353,116.5771,116.587,36259.0
2025-02-14 10:30:00,117.35,117.56,117.35,117.48,34738.0,116.5671,116.7757,116.5671,116.6963,34738.0
2025-02-14 10:40:00,117.48,117.49,117.4,117.46,47655.0,116.6963,116.7062,116.6168,116.6764,47655.0
2025-02-14 10:50:00,117.46,117.51,117.31,117.34,20892.0,116.6764,116.7261,116.5274,116.5572,20892.0
2025-02-14 11:00:00,117.34,117.56,117.34,117.52,32693.0,116.5572,116.7757,116.5572,116.736,32693.0
2025-02-14 11:10:00,117.52,117.54,117.26,117.27,19600.0,116.736,116.7559,116.4777,116.4877,19600.0
2025-02-14 11:20:00,117.26,117.3,117.19,117.2,28558.0,116.4777,116.5175,116.4082,116.4181,28558.0
2025-02-14 11:30:00,117.19,117.24,117.13,117.21,23470.0,116.4082,116.4579,116.3486,116.4281,23470.0
2025-02-14 11:40:00,117.22,117.28,117.09,117.14,59860.0,116.438,116.4976,116.3089,116.3585,59860.0
2025-02-14 11:50:00,117.12,117.28,117.1,117.28,55188.0,116.3387,116.4976,116.3188,116.4976,55188.0
2025-02-14 12:00:00,117.27,117.29,117.14,117.15,29857.0,116.4877,116.5075,116.3585,116.3685,29857.0
2025-02-14 12:10:00,117.14,117.17,117.08,117.09,30810.0,116.3585,116.3883,116.2989,116.3089,30810.0
2025-02-14 12:20:00,117.1,117.15,117.03,117.05,59948.0,116.3188,116.3685,116.2493,116.2691,59948.0
2025-02-14 12:30:00,117.05,117.15,117.05,117.05,16312.0,116.2691,116.3685,116.2691,116.2691,16312.0
2025-02-14 12:40:00,117.04,117.12,117.01,117.11,33397.0,116.2592,116.3387,116.2294,116.3287,33397.0
2025-02-14 12:50:00,117.11,117.18,117.09,117.11,26047.0,116.3287,116.3983,116.3089,116.3287,26047.0
2025-02-14 13:00:00,117.11,117.13,117.07,117.09,24738.0,116.3287,116.3486,116.289,116.3089,24738.0
2025-02-14 13:10:00,117.1,117.13,117.04,117.09,19186.0,116.3188,116.3486,116.2592,116.3089,19186.0
2025-02-14 13:20:00,117.08,117.12,117.07,117.09,21147.0,116.2989,116.3387,116.289,116.3089,21147.0
2025-02-14 13:30:00,117.09,117.18,117.09,117.18,29225.0,116.3089,116.3983,116.3089,116.3983,29225.0
2025-02-14 13:40:00,117.19,117.24,117.19,117.23,16159.0,116.4082,116.4579,116.4082,116.4479,16159.0
2025-02-14 13:50:00,117.25,117.27,117.2,117.2,24831.0,116.4678,116.4877,116.4181,116.4181,24831.0
2025-02-14 14:00:00,117.21,117.26,117.2,117.21,19980.0,116.4281,116.4777,116.4181,116.4281,19980.0
2025-02-14 14:10:00,117.22,117.26,117.19,117.19,24812.0,116.438,116.4777,116.4082,116.4082,24812.0
2025-02-14 14:20:00,117.18,117.21,117.11,117.11,36284.0,116.3983,116.4281,116.3287,116.3287,36284.0
2025-02-14 14:30:00,117.12,117.21,117.11,117.18,22919.0,116.3387,116.4281,116.3287,116.3983,22919.0
2025-02-14 14:40:00,117.19,117.25,117.18,117.22,58855.0,116.4082,116.4678,116.3983,116.438,58855.0
2025-02-14 14:50:00,117.23,117.3,117.2,117.27,41880.0,116.4479,116.5175,116.4181,116.4877,41880.0
2025-02-14 15:00:00,117.27,117.29,117.21,117.22,43372.0,116.4877,116.5075,116.4281,116.438,43372.0
2025-02-14 15:10:00,117.22,117.29,117.18,117.24,39650.0,116.438,116.5075,116.3983,116.4579,39650.0
2025-02-14 15:20:00,117.25,117.25,117.05,117.07,46956.0,116.4678,116.4678,116.2691,116.289,46956.0
2025-02-14 15:30:00,117.06,117.06,116.98,117.06,86781.0,116.2791,116.2791,116.1996,116.2791,86781.0
2025-02-14 15:40:00,117.05,117.05,116.85,116.9,75408.0,116.2691,116.2691,116.0705,116.1201,75408.0
2025-02-14 15:50:00,116.9,117.11,116.9,117.1,242707.0,116.1201,116.3287,116.1201,116.3188,242707.0
2025-02-18 09:30:00,117.22,117.25,117.07,117.17,120022.0,116.438,116.4678,116.289,116.3883,120022.0
2025-02-18 09:40:00,117.19,117.26,116.97,117.22,77020.0,116.4082,116.4777,116.1897,116.438,77020.0
2025-02-18 09:50:00,117.23,117.28,117.16,117.19,61548.0,116.4479,116.4976,116.3784,116.4082,61548.0
2025-02-18 10:00:00,117.18,117.23,116.97,117.04,93592.0,116.3983,116.4479,116.1897,116.2592,93592.0
2025-02-18 10:10:00,117.04,117.18,117.0,117.16,56631.0,116.2592,116.3983,116.2195,116.3784,56631.0
2025-02-18 10:20:00,117.16,117.41,117.16,117.38,58220.0,116.3784,116.6267,116.3784,116.5969,58220.0
2025-02-18 10:30:00,117.39,117.75,117.39,117.72,62094.0,116.6069,116.9645,116.6069,116.9347,62094.0
2025-02-18 10:40:00,117.74,117.79,117.66,117.73,34927.0,116.9545,117.0042,116.8751,116.9446,34927.0
2025-02-18 10:50:00,117.72,117.82,117.71,117.78,36236.0,116.9347,117.034,116.9247,116.9943,36236.0
2025-02-18 11:00:00,117.78,117.78,117.61,117.67,56521.0,116.9943,116.9943,116.8254,116.885,56521.0
2025-02-18 11:10:00,117.67,117.74,117.59,117.59,38374.0,116.885,116.9545,116.8055,116.8055,38374.0
2025-02-18 11:20:00,117.58,117.58,117.42,117.51,48875.0,116.7956,116.7956,116.6367,116.7261,48875.0
2025-02-18 11:30:00,117.52,117.54,117.42,117.54,28676.0,116.736,116.7559,116.6367,116.7559,28676.0
2025-02-18 11:40:00,117.52,117.64,117.5,117.64,48969.0,116.736,116.8552,116.7161,116.8552,48969.0
2025-02-18 11:50:00,117.65,117.66,117.51,117.52,33599.0,116.8651,116.8751,116.7261,116.736,33599.0
2025-02-18 12:00:00,117.51,117.67,117.51,117.65,26074.0,116.7261,116.885,116.7261,116.8651,26074.0
2025-02-18 12:10:00,117.64,117.75,117.64,117.74,26329.0,116.8552,116.9645,116.8552,116.9545,26329.0
2025-02-18 12:20:00,117.75,117.75,117.64,117.66,37300.0,116.9645,116.9645,116.8552,116.8751,37300.0
2025-02-18 12:30:00,117.66,117.72,117.61,117.61,49866.0,116.8751,116.9347,116.8254,116.8254,49866.0
2025-02-18 12:40:00,117.6,117.67,117.6,117.65,33927.0,116.8155,116.885,116.8155,116.8651,33927.0
2025-02-18 12:50:00,117.64,117.71,117.55,117.57,42080.0,116.8552,116.9247,116.7658,116.7857,42080.0
2025-02-18 13:00:00,117.56,117.62,117.56,117.57,66759.0,116.7757,116.8353,116.7757,116.7857,66759.0
2025-02-18 13:10:00,117.59,117.6,117.47,117.47,56955.0,116.8055,116.8155,116.6863,116.6863,56955.0
2025-02-18 13:20:00,117.46,117.55,117.42,117.47,52418.0,116.6764,116.7658,116.6367,116.6863,52418.0
2025-02-18 13:30:00,117.46,117.48,117.4,117.44,50681.0,116.6764,116.6963,116.6168,116.6565,50681.0
2025-02-18 13:40:00,117.44,117.44,117.36,117.43,25913.0,116.6565,116.6565,116.5771,116.6466,25913.0
2025-02-18 13:50:00,117.43,117.51,117.41,117.46,37165.0,116.6466,116.7261,116.6267,116.6764,37165.0
2025-02-18 14:00:00,117.46,117.52,117.27,117.29,46476.0,116.6764,116.736,116.4877,116.5075,46476.0
2025-02-18 14:10:00,117.29,117.31,117.08,117.1,53735.0,116.5075,116.5274,116.2989,116.3188,53735.0
2025-02-18 14:20:00,117.08,117.24,117.01,117.2,71916.0,116.2989,116.4579,116.2294,116.4181,71916.0
2025-02-18 14:30:00,117.21,117.37,117.17,117.3,32894.0,116.4281,116.587,116.3883,116.5175,32894.0
2025-02-18 14:40:00,117.29,117.48,117.29,117.46,45274.0,116.5075,116.6963,116.5075,116.6764,45274.0
2025-02-18 14:50:00,117.48,117.53,117.46,117.48,35426.0,116.6963,116.7459,116.6764,116.6963,35426.0
2025-02-18 15:00:00,117.5,117.53,117.47,117.52,34081.0,116.7161,116.7459,116.6863,116.736,34081.0
2025-02-18 15:10:00,117.51,117.55,117.46,117.51,59907.0,116.7261,116.7658,116.6764,116.7261,59907.0
2025-02-18 15:20:00,117.51,117.61,117.5,117.55,77974.0,116.7261,116.8254,116.7161,116.7658,77974.0
2025-02-18 15:30:00,117.55,117.67,117.54,117.59,66579.0,116.7658,116.885,116.7559,116.8055,66579.0
2025-02-18 15:40:00,117.58,117.65,117.52,117.61,48924.0,116.7956,116.8651,116.736,116.8254,48924.0
2025-02-18 15:50:00,117.63,117.81,117.51,117.79,228696.0,116.8453,117.0241,116.7261,117.0042,228696.0
2025-02-19 09:30:00,116.82,116.92,116.6,116.87,135737.0,116.0407,116.14,115.8221,116.0903,135737.0
2025-02-19 09:40:00,116.87,116.99,116.77,116.92,55348.0,116.0903,116.2095,115.991,116.14,55348.0
2025-02-19 09:50:00,116.92,117.19,116.9,117.15,73804.0,116.14,116.4082,116.1201,116.3685,73804.0
2025-02-19 10:00:00,117.17,117.37,117.09,117.3,76312.0,116.3883,116.587,116.3089,116.5175,76312.0
2025-02-19 10:10:00,117.29,117.4,117.22,117.38,41587.0,116.5075,116.6168,116.438,116.5969,41587.0
2025-02-19 10:20:00,117.38,117.43,117.32,117.32,24516.0,116.5969,116.6466,116.5373,116.5373,24516.0
2025-02-19 10:30:00,117.32,117.43,117.27,117.27,83479.0,116.5373,116.6466,116.4877,116.4877,83479.0
2025-02-19 10:40:00,117.27,117.27,117.06,117.06,38921.0,116.4877,116.4877,116.2791,116.2791,38921.0
2025-02-19 10:50:00,117.05,117.08,116.95,117.02,28179.0,116.2691,116.2989,116.1698,116.2393,28179.0
2025-02-19 11:00:00,117.0,117.26,116.98,117.25,63420.0,116.2195,116.4777,116.1996,116.4678,63420.0
2025-02-19 11:10:00,117.25,117.25,117.11,117.18,59956.0,116.4678,116.4678,116.3287,116.3983,59956.0
2025-02-19 11:20:00,117.19,117.3,117.14,117.28,38220.0,116.4082,116.5175,116.3585,116.4976,38220.0
2025-02-19 11:30:00,117.31,117.32,117.24,117.26,30285.0,116.5274,116.5373,116.4579,116.4777,30285.0
2025-02-19 11:40:00,117.26,117.36,117.25,117.31,42955.0,116.4777,116.5771,116.4678,116.5274,42955.0
2025-02-19 11:50:00,117.31,117.33,117.26,117.3,22780.0,116.5274,116.5473,116.4777,116.5175,22780.0
2025-02-19 12:00:00,117.3,117.34,117.15,117.18,22629.0,116.5175,116.5572,116.3685,116.3983,22629.0
2025-02-19 12:10:00,117.21,117.21,117.07,117.09,20099.0,116.4281,116.4281,116.289,116.3089,20099.0
2025-02-19 12:20:00,117.09,117.14,117.06,117.12,20213.0,116.3089,116.3585,116.2791,116.3387,20213.0
2025-02-19 12:30:00,117.13,117.23,117.1,117.2,61990.0,116.3486,116.4479,116.3188,116.4181,61990.0
2025-02-19 12:40:00,117.19,117.21,117.13,117.17,26975.0,116.4082,116.4281,116.3486,116.3883,26975.0
2025-02-19 12:50:00,117.17,117.21,117.11,117.11,19807.0,116.3883,116.4281,116.3287,116.3287,19807.0
2025-02-19 13:00:00,117.11,117.16,117.1,117.11,77293.0,116.3287,116.3784,116.3188,116.3287,77293.0
2025-02-19 13:10:00,117.11,117.15,117.0,117.11,48948.0,116.3287,116.3685,116.2195,116.3287,48948.0
2025-02-19 13:20:00,117.11,117.22,117.1,117.19,51831.0,116.3287,116.438,116.3188,116.4082,51831.0
2025-02-19 13:30:00,117.21,117.29,117.2,117.25,58745.0,116.4281,116.5075,116.4181,116.4678,58745.0
2025-02-19 13:40:00,117.26,117.29,117.23,117.25,29387.0,116.4777,116.5075,116.4479,116.4678,29387.0
2025-02-19 13:50:00,117.25,117.25,117.18,117.18,19829.0,116.4678,116.4678,116.3983,116.3983,19829.0
2025-02-19 14:00:00,117.19,117.3,117.13,117.29,37585.0,116.4082,116.5175,116.3486,116.5075,37585.0
2025-02-19 14:10:00,117.3,117.67,117.3,117.66,40764.0,116.5175,116.885,116.5175,116.8751,40764.0
2025-02-19 14:20:00,117.67,117.8,117.66,117.68,51241.0,116.885,117.0141,116.8751,116.8949,51241.0
2025-02-19 14:30:00,117.68,117.72,117.65,117.71,64109.0,116.8949,116.9347,116.8651,116.9247,64109.0
2025-02-19 14:40:00,117.69,117.73,117.63,117.68,31548.0,116.9049,116.9446,116.8453,116.8949,31548.0
2025-02-19 14:50:00,117.68,117.74,117.63,117.65,64775.0,116.8949,116.9545,116.8453,116.8651,64775.0
2025-02-19 15:00:00,117.64,117.66,117.52,117.53,60064.0,116.8552,116.8751,116.736,116.7459,60064.0
2025-02-19 15:10:00,117.53,117.72,117.5,117.69,89295.0,116.7459,116.9347,116.7161,116.9049,89295.0
2025-02-19 15:20:00,117.68,117.72,117.49,117.51,77973.0,116.8949,116.9347,116.7062,116.7261,77973.0
2025-02-19 15:30:00,117.52,117.7,117.51,117.65,62433.0,116.736,116.9148,116.7261,116.8651,62433.0
2025-02-19 15:40:00,117.65,117.69,117.45,117.47,117366.0,116.8651,116.9049,116.6665,116.6863,117366.0
2025-02-19 15:50:00,117.5,117.64,117.27,117.36,258298.0,116.7161,116.8552,116.4877,116.5771,258298.0
2025-02-20 09:30:00,116.96,117.15,116.85,116.93,97082.0,116.1797,116.3685,116.0705,116.1499,97082.0
2025-02-20 09:40:00,116.93,116.93,116.38,116.39,37946.0,116.1499,116.1499,115.6036,115.6135,37946.0
2025-02-20 09:50:00,116.35,116.39,116.12,116.13,63115.0,115.5738,115.6135,115.3453,115.3553,63115.0
2025-02-20 10:00:00,116.14,116.22,115.88,115.89,77602.0,115.3652,115.4447,115.1069,115.1169,77602.0
2025-02-20 10:10:00,115.88,116.14,115.81,116.04,53413.0,115.1069,115.3652,115.0374,115.2659,53413.0
2025-02-20 10:20:00,116.07,116.16,115.99,115.99,52003.0,115.2957,115.3851,115.2162,115.2162,52003.0
2025-02-20 10:30:00,115.99,116.06,115.8,115.81,59004.0,115.2162,115.2857,115.0275,115.0374,59004.0
2025-02-20 10:40:00,115.82,115.87,115.65,115.67,45410.0,115.0473,115.097,114.8785,114.8983,45410.0
2025-02-20 10:50:00,115.66,115.69,115.58,115.58,77119.0,114.8884,114.9182,114.8089,114.8089,77119.0
2025-02-20 11:00:00,115.6,115.7,115.55,115.68,64476.0,114.8288,114.9281,114.7791,114.9083,64476.0
2025-02-20 11:10:00,115.69,115.74,115.52,115.57,42481.0,114.9182,114.9679,114.7493,114.799,42481.0
2025-02-20 11:20:00,115.57,115.7,115.53,115.6,129983.0,114.799,114.9281,114.7593,114.8288,129983.0
2025-02-20 11:30:00,115.6,115.62,115.42,115.55,42664.0,114.8288,114.8487,114.65,114.7791,42664.0
2025-02-20 11:40:00,115.53,115.67,115.52,115.62,37343.0,114.7593,114.8983,114.7493,114.8487,37343.0
2025-02-20 11:50:00,115.63,115.66,115.51,115.51,41045.0,114.8586,114.8884,114.7394,114.7394,41045.0
2025-02-20 12:00:00,115.51,115.77,115.5,115.74,73455.0,114.7394,114.9977,114.7295,114.9679,73455.0
2025-02-20 12:10:00,115.75,115.89,115.73,115.86,52326.0,114.9778,115.1169,114.9579,115.0871,52326.0
2025-02-20 12:20:00,115.87,115.94,115.84,115.92,39339.0,115.097,115.1665,115.0672,115.1467,39339.0
2025-02-20 12:30:00,115.92,116.01,115.9,115.94,27259.0,115.1467,115.2361,115.1268,115.1665,27259.0
2025-02-20 12:40:00,115.94,116.03,115.92,115.93,16576.0,115.1665,115.2559,115.1467,115.1566,16576.0
2025-02-20 12:50:00,115.92,115.92,115.8,115.84,27271.0,115.1467,115.1467,115.0275,115.0672,27271.0
2025-02-20 13:00:00,115.82,115.86,115.78,115.8,30212.0,115.0473,115.0871,115.0076,115.0275,30212.0
2025-02-20 13:10:00,115.8,115.88,115.73,115.77,37434.0,115.0275,115.1069,114.9579,114.9977,37434.0
2025-02-20 13:20:00,115.75,115.78,115.67,115.72,37145.0,114.9778,115.0076,114.8983,114.948,37145.0
2025-02-20 13:30:00,115.7,115.85,115.69,115.84,29542.0,114.9281,115.0771,114.9182,115.0672,29542.0
2025-02-20 13:40:00,115.84,115.91,115.81,115.86,17627.0,115.0672,115.1367,115.0374,115.0871,17627.0
2025-02-20 13:50:00,115.86,115.92,115.81,115.89,39523.0,115.0871,115.1467,115.0374,115.1169,39523.0
2025-02-20 14:00:00,115.87,115.94,115.84,115.94,41189.0,115.097,115.1665,115.0672,115.1665,41189.0
2025-02-20 14:10:00,115.94,116.06,115.93,116.01,35641.0,115.1665,115.2857,115.1566,115.2361,35641.0
2025-02-20 14:20:00,116.01,116.07,116.0,116.03,45304.0,115.2361,115.2957,115.2261,115.2559,45304.0
2025-02-20 14:30:00,116.03,116.06,115.92,115.97,37350.0,115.2559,115.2857,115.1467,115.1963,37350.0
2025-02-20 14:40:00,115.98,116.15,115.96,116.14,44457.0,115.2063,115.3751,115.1864,115.3652,44457.0
2025-02-20 14:50:00,116.14,116.21,116.1,116.16,67207.0,115.3652,115.4347,115.3255,115.3851,67207.0
2025-02-20 15:00:00,116.16,116.24,116.1,116.18,72412.0,115.3851,115.4645,115.3255,115.4049,72412.0
2025-02-20 15:10:00,116.18,116.18,116.03,116.09,80300.0,115.4049,115.4049,115.2559,115.3155,80300.0
2025-02-20 15:20:00,116.09,116.14,116.04,116.07,83311.0,115.3155,115.3652,115.2659,115.2957,83311.0
2025-02-20 15:30:00,116.07,116.14,116.07,116.12,63469.0,115.2957,115.3652,115.2957,115.3453,63469.0
2025-02-20 15:40:00,116.13,116.32,116.09,116.32,102477.0,115.3553,115.544,115.3155,115.544,102477.0
2025-02-20 15:50:00,116.36,116.48,116.04,116.09,248331.0,115.5837,115.7029,115.2659,115.3155,248331.0
2025-02-21 09:30:00,116.86,116.86,115.92,115.93,105865.0,116.0804,116.0804,115.1467,115.1566,105865.0
2025-02-21 09:40:00,115.94,116.11,115.72,115.79,83380.0,115.1665,115.3354,114.948,115.0175,83380.0
2025-02-21 09:50:00,115.79,115.79,115.58,115.61,52358.0,115.0175,115.0175,114.8089,114.8387,52358.0
2025-02-21 10:00:00,115.58,115.58,115.19,115.33,64900.0,114.8089,114.8089,114.4215,114.5606,64900.0
2025-02-21 10:10:00,115.33,115.42,115.18,115.25,77092.0,114.5606,114.65,114.4116,114.4811,77092.0
2025-02-21 10:20:00,115.24,115.29,114.84,114.84,75669.0,114.4712,114.5209,114.0739,114.0739,75669.0
2025-02-21 10:30:00,114.84,114.93,114.79,114.8,103137.0,114.0739,114.1633,114.0242,114.0341,103137.0
2025-02-21 10:40:00,114.79,114.8,114.58,114.66,66263.0,114.0242,114.0341,113.8156,113.8951,66263.0
2025-02-21 10:50:00,114.64,114.71,114.54,114.63,87139.0,113.8752,113.9447,113.7759,113.8653,87139.0
2025-02-21 11:00:00,114.64,114.79,114.64,114.68,53363.0,113.8752,114.0242,113.8752,113.9149,53363.0
2025-02-21 11:10:00,114.67,114.9,114.65,114.81,52361.0,113.905,114.1335,113.8851,114.0441,52361.0
2025-02-21 11:20:00,114.83,114.89,114.67,114.72,40123.0,114.0639,114.1235,113.905,113.9547,40123.0
2025-02-21 11:30:00,114.71,114.72,114.57,114.61,46848.0,113.9447,113.9547,113.8057,113.8454,46848.0
2025-02-21 11:40:00,114.61,114.64,114.48,114.53,55574.0,113.8454,113.8752,113.7163,113.7659,55574.0
2025-02-21 11:50:00,114.53,114.65,114.47,114.59,54270.0,113.7659,113.8851,113.7063,113.8255,54270.0
2025-02-21 12:00:00,114.59,114.63,114.5,114.51,32386.0,113.8255,113.8653,113.7361,113.7461,32386.0
2025-02-21 12:10:00,114.51,114.51,114.36,114.37,45965.0,113.7461,113.7461,113.5971,113.607,45965.0
2025-02-21 12:20:00,114.37,114.38,114.29,114.31,39805.0,113.607,113.6169,113.5275,113.5474,39805.0
2025-02-21 12:30:00,114.31,114.32,114.02,114.03,62739.0,113.5474,113.5573,113.2593,113.2693,62739.0
2025-02-21 12:40:00,114.04,114.07,113.94,113.94,52226.0,113.2792,113.309,113.1799,113.1799,52226.0
2025-02-21 12:50:00,113.97,113.98,113.66,113.66,41376.0,113.2097,113.2196,112.9017,112.9017,41376.0
2025-02-21 13:00:00,113.68,113.73,113.43,113.43,64945.0,112.9216,112.9713,112.6733,112.6733,64945.0
2025-02-21 13:10:00,113.43,113.69,113.26,113.57,53854.0,112.6733,112.9315,112.5044,112.8123,53854.0
2025-02-21 13:20:00,113.56,113.56,113.24,113.24,30814.0,112.8024,112.8024,112.4845,112.4845,30814.0
2025-02-21 13:30:00,113.25,113.53,113.15,113.33,88223.0,112.4945,112.7726,112.3951,112.5739,88223.0
2025-02-21 13:40:00,113.33,113.37,113.12,113.15,45678.0,112.5739,112.6137,112.3653,112.3951,45678.0
2025-02-21 13:50:00,113.14,113.23,113.07,113.09,40783.0,112.3852,112.4746,112.3157,112.3355,40783.0
2025-02-21 14:00:00,113.09,113.12,112.99,113.11,191945.0,112.3355,112.3653,112.2362,112.3554,191945.0
2025-02-21 14:10:00,113.12,113.29,113.03,113.04,68781.0,112.3653,112.5342,112.2759,112.2859,68781.0
2025-02-21 14:20:00,113.03,113.04,112.78,112.84,126440.0,112.2759,112.2859,112.0276,112.0872,126440.0
2025-02-21 14:30:00,112.9,112.95,112.71,112.72,416332.0,112.1468,112.1965,111.9581,111.968,416332.0
2025-02-21 14:40:00,112.72,112.8,112.66,112.71,49236.0,111.968,112.0475,111.9084,111.9581,49236.0
2025-02-21 14:50:00,112.71,113.1,112.71,112.87,84576.0,111.9581,112.3455,111.9581,112.117,84576.0
2025-02-21 15:00:00,112.86,112.99,112.79,112.98,173450.0,112.1071,112.2362,112.0375,112.2263,173450.0
2025-02-21 15:10:00,113.0,113.09,112.91,113.01,57479.0,112.2461,112.3355,112.1567,112.2561,57479.0
2025-02-21 15:20:00,113.0,113.19,112.98,113.14,82189.0,112.2461,112.4349,112.2263,112.3852,82189.0
2025-02-21 15:30:00,113.15,113.38,113.14,113.33,68675.0,112.3951,112.6236,112.3852,112.5739,68675.0
2025-02-21 15:40:00,113.33,113.36,113.1,113.17,86689.0,112.5739,112.6037,112.3455,112.415,86689.0
2025-02-21 15:50:00,113.17,113.33,112.8,112.93,235486.0,112.415,112.5739,112.0475,112.1766,235486.0
2025-02-24 09:30:00,113.43,113.56,112.93,113.0,138241.0,112.6733,112.8024,112.1766,112.2461,138241.0
2025-02-24 09:40:00,112.98,113.21,112.87,112.89,109388.0,112.2263,112.4547,112.117,112.1369,109388.0
2025-02-24 09:50:00,112.91,112.96,112.6,112.63,73869.0,112.1567,112.2064,111.8488,111.8786,73869.0
2025-02-24 10:00:00,112.61,112.85,112.18,112.64,216122.0,111.8587,112.0971,111.4316,111.8885,216122.0
2025-02-24 10:10:00,112.63,112.93,112.6,112.67,120727.0,111.8786,112.1766,111.8488,111.9183,120727.0
2025-02-24 10:20:00,112.71,112.95,112.55,112.56,84589.0,111.9581,112.1965,111.7991,111.8091,84589.0
2025-02-24 10:30:00,112.57,112.74,112.48,112.61,80559.0,111.819,111.9879,111.7296,111.8587,80559.0
2025-02-24 10:40:00,112.59,112.77,112.57,112.76,129225.0,111.8389,112.0177,111.819,112.0077,129225.0
2025-02-24 10:50:00,112.77,112.85,112.39,112.51,57520.0,112.0177,112.0971,111.6402,111.7594,57520.0
2025-02-24 11:00:00,112.5,112.83,112.46,112.76,32238.0,111.7495,112.0773,111.7097,112.0077,32238.0
2025-02-24 11:10:00,112.78,112.99,112.73,112.95,36369.0,112.0276,112.2362,111.9779,112.1965,36369.0
2025-02-24 11:20:00,112.96,113.16,112.93,113.12,37484.0,112.2064,112.4051,112.1766,112.3653,37484.0
2025-02-24 11:30:00,113.12,113.23,112.98,112.99,42371.0,112.3653,112.4746,112.2263,112.2362,42371.0
2025-02-24 11:40:00,113.01,113.28,112.98,113.12,86869.0,112.2561,112.5243,112.2263,112.3653,86869.0
2025-02-24 11:50:00,113.13,113.18,112.88,112.92,95131.0,112.3753,112.4249,112.1269,112.1667,95131.0
2025-02-24 12:00:00,112.9,113.04,112.88,112.94,70088.0,112.1468,112.2859,112.1269,112.1865,70088.0
2025-02-24 12:10:00,112.94,113.17,112.87,113.16,37046.0,112.1865,112.415,112.117,112.4051,37046.0
2025-02-24 12:20:00,113.15,113.22,113.06,113.07,18188.0,112.3951,112.4647,112.3057,112.3157,18188.0
2025-02-24 12:30:00,113.04,113.23,113.0,113.23,21990.0,112.2859,112.4746,112.2461,112.4746,21990.0
2025-02-24 12:40:00,113.22,113.37,113.2,113.31,93554.0,112.4647,112.6137,112.4448,112.5541,93554.0
2025-02-24 12:50:00,113.31,113.31,113.17,113.19,24864.0,112.5541,112.5541,112.415,112.4349,24864.0
2025-02-24 13:00:00,113.2,113.23,113.12,113.21,49791.0,112.4448,112.4746,112.3653,112.4547,49791.0
2025-02-24 13:10:00,113.21,113.4,113.16,113.36,28030.0,112.4547,112.6435,112.4051,112.6037,28030.0
2025-02-24 13:20:00,113.36,113.37,113.25,113.32,28633.0,112.6037,112.6137,112.4945,112.564,28633.0
2025-02-24 13:30:00,113.3,113.55,113.3,113.54,22148.0,112.5441,112.7925,112.5441,112.7825,22148.0
2025-02-24 13:40:00,113.55,113.57,113.32,113.32,20545.0,112.7925,112.8123,112.564,112.564,20545.0
2025-02-24 13:50:00,113.33,113.35,113.2,113.25,83838.0,112.5739,112.5938,112.4448,112.4945,83838.0
2025-02-24 14:00:00,113.25,113.47,113.25,113.37,35358.0,112.4945,112.713,112.4945,112.6137,35358.0
2025-02-24 14:10:00,113.38,113.4,113.19,113.19,53391.0,112.6236,112.6435,112.4349,112.4349,53391.0
2025-02-24 14:20:00,113.19,113.29,113.15,113.19,45285.0,112.4349,112.5342,112.3951,112.4349,45285.0
2025-02-24 14:30:00,113.18,113.35,113.18,113.27,32479.0,112.4249,112.5938,112.4249,112.5143,32479.0
2025-02-24 14:40:00,113.28,113.28,113.13,113.19,59086.0,112.5243,112.5243,112.3753,112.4349,59086.0
2025-02-24 14:50:00,113.17,113.24,113.04,113.12,88954.0,112.415,112.4845,112.2859,112.3653,88954.0
2025-02-24 15:00:00,113.14,113.23,113.05,113.22,62232.0,112.3852,112.4746,112.2958,112.4647,62232.0
2025-02-24 15:10:00,113.22,113.26,113.12,113.16,70036.0,112.4647,112.5044,112.3653,112.4051,70036.0
2025-02-24 15:20:00,113.17,113.21,112.94,112.94,99338.0,112.415,112.4547,112.1865,112.1865,99338.0
2025-02-24 15:30:00,112.95,113.2,112.95,113.01,92695.0,112.1965,112.4448,112.1965,112.2561,92695.0
2025-02-24 15:40:00,113.01,113.07,112.92,113.02,173151.0,112.2561,112.3157,112.1667,112.266,173151.0
2025-02-24 15:50:00,113.02,113.1,112.53,112.55,471284.0,112.266,112.3455,111.7793,111.7991,471284.0
2025-02-25 09:30:00,112.63,113.29,112.44,113.28,131775.0,111.8786,112.5342,111.6899,112.5243,131775.0
2025-02-25 09:40:00,113.28,113.28,112.97,113.04,60136.0,112.5243,112.5243,112.2163,112.2859,60136.0
2025-02-25 09:50:00,113.06,113.08,112.7,112.87,99594.0,112.3057,112.3256,111.9481,112.117,99594.0
2025-02-25 10:00:00,112.85,112.85,112.32,112.56,172982.0,112.0971,112.0971,111.5707,111.8091,172982.0
2025-02-25 10:10:00,112.56,112.63,112.24,112.29,108360.0,111.8091,111.8786,111.4912,111.5409,108360.0
2025-02-25 10:20:00,112.27,112.31,111.88,111.88,67463.0,111.521,111.5607,111.1336,111.1336,67463.0
2025-02-25 10:30:00,111.91,112.4,111.89,112.39,144239.0,111.1634,111.6501,111.1436,111.6402,144239.0
2025-02-25 10:40:00,112.43,112.59,112.28,112.57,84467.0,111.6799,111.8389,111.5309,111.819,84467.0
2025-02-25 10:50:00,112.57,112.81,112.5,112.56,72269.0,111.819,112.0574,111.7495,111.8091,72269.0
2025-02-25 11:00:00,112.57,112.57,112.33,112.52,135365.0,111.819,111.819,111.5806,111.7693,135365.0
2025-02-25 11:10:00,112.54,112.63,112.32,112.35,75505.0,111.7892,111.8786,111.5707,111.6005,75505.0
2025-02-25 11:20:00,112.36,112.39,112.09,112.09,59692.0,111.6104,111.6402,111.3422,111.3422,59692.0
2025-02-25 11:30:00,112.1,112.15,111.85,112.09,82257.0,111.3522,111.4018,111.1038,111.3422,82257.0
2025-02-25 11:40:00,112.09,112.29,111.98,112.29,53503.0,111.3422,111.5409,111.233,111.5409,53503.0
2025-02-25 11:50:00,112.28,112.53,112.25,112.39,93749.0,111.5309,111.7793,111.5011,111.6402,93749.0
2025-02-25 12:00:00,112.38,112.4,112.11,112.18,60375.0,111.6303,111.6501,111.3621,111.4316,60375.0
2025-02-25 12:10:00,112.18,112.24,112.12,112.16,82924.0,111.4316,111.4912,111.372,111.4118,82924.0
2025-02-25 12:20:00,112.15,112.27,112.02,112.27,55737.0,111.4018,111.521,111.2727,111.521,55737.0
2025-02-25 12:30:00,112.27,112.5,112.26,112.49,52385.0,111.521,111.7495,111.5111,111.7395,52385.0
2025-02-25 12:40:00,112.5,112.64,112.46,112.64,66158.0,111.7495,111.8885,111.7097,111.8885,66158.0
2025-02-25 12:50:00,112.62,112.81,112.6,112.81,69304.0,111.8687,112.0574,111.8488,112.0574,69304.0
2025-02-25 13:00:00,112.82,113.13,112.81,113.05,66187.0,112.0673,112.3753,112.0574,112.2958,66187.0
2025-02-25 13:10:00,113.04,113.05,112.77,112.78,49288.0,112.2859,112.2958,112.0177,112.0276,49288.0
2025-02-25 13:20:00,112.78,112.85,112.52,112.52,76896.0,112.0276,112.0971,111.7693,111.7693,76896.0
2025-02-25 13:30:00,112.53,112.81,112.5,112.81,53468.0,111.7793,112.0574,111.7495,112.0574,53468.0
2025-02-25 13:40:00,112.8,112.92,112.78,112.87,33753.0,112.0475,112.1667,112.0276,112.117,33753.0
2025-02-25 13:50:00,112.89,112.91,112.73,112.74,41257.0,112.1369,112.1567,111.9779,111.9879,41257.0
2025-02-25 14:00:00,112.74,112.79,112.71,112.77,50170.0,111.9879,112.0375,111.9581,112.0177,50170.0
2025-02-25 14:10:00,112.77,112.77,112.5,112.62,60185.0,112.0177,112.0177,111.7495,111.8687,60185.0
2025-02-25 14:20:00,112.62,112.62,112.45,112.46,48381.0,111.8687,111.8687,111.6998,111.7097,48381.0
2025-02-25 14:30:00,112.47,112.92,112.47,112.92,77015.0,111.7197,112.1667,111.7197,112.1667,77015.0
2025-02-25 14:40:00,112.95,113.16,112.85,113.02,68370.0,112.1965,112.4051,112.0971,112.266,68370.0
2025-02-25 14:50:00,113.02,113.06,112.96,113.02,68069.0,112.266,112.3057,112.2064,112.266,68069.0
2025-02-25 15:00:00,113.0,113.14,112.91,113.06,76301.0,112.2461,112.3852,112.1567,112.3057,76301.0
2025-02-25 15:10:00,113.05,113.15,112.98,113.13,85043.0,112.2958,112.3951,112.2263,112.3753,85043.0
2025-02-25 15:20:00,113.13,113.39,113.12,113.2,80883.0,112.3753,112.6335,112.3653,112.4448,80883.0
2025-02-25 15:30:00,113.2,113.2,112.8,112.8,104505.0,112.4448,112.4448,112.0475,112.0475,104505.0
2025-02-25 15:40:00,112.81,112.91,112.68,112.89,154425.0,112.0574,112.1567,111.9283,112.1369,154425.0
2025-02-25 15:50:00,112.88,112.92,112.57,112.67,291717.0,112.1269,112.1667,111.819,111.9183,291717.0
2025-02-26 09:30:00,112.94,113.13,112.72,113.1,149083.0,112.1865,112.3753,111.968,112.3455,149083.0
2025-02-26 09:40:00,113.12,113.64,113.06,113.63,90272.0,112.3653,112.8819,112.3057,112.8719,90272.0
2025-02-26 09:50:00,113.63,113.84,113.55,113.7,90358.0,112.8719,113.0805,112.7925,112.9415,90358.0
2025-02-26 10:00:00,113.66,113.8,113.45,113.8,49556.0,112.9017,113.0408,112.6931,113.0408,49556.0
2025-02-26 10:10:00,113.79,113.93,113.66,113.66,55112.0,113.0309,113.1699,112.9017,112.9017,55112.0
2025-02-26 10:20:00,113.67,113.71,113.5,113.51,72247.0,112.9117,112.9514,112.7428,112.7527,72247.0
2025-02-26 10:30:00,113.54,113.63,113.38,113.54,32300.0,112.7825,112.8719,112.6236,112.7825,32300.0
2025-02-26 10:40:00,113.53,113.73,113.52,113.61,28922.0,112.7726,112.9713,112.7627,112.8521,28922.0
2025-02-26 10:50:00,113.61,113.67,113.52,113.6,17477.0,112.8521,112.9117,112.7627,112.8421,17477.0
2025-02-26 11:00:00,113.61,113.74,113.61,113.66,44760.0,112.8521,112.9812,112.8521,112.9017,44760.0
2025-02-26 11:10:00,113.66,113.68,113.57,113.64,85944.0,112.9017,112.9216,112.8123,112.8819,85944.0
2025-02-26 11:20:00,113.67,113.67,113.54,113.57,51366.0,112.9117,112.9117,112.7825,112.8123,51366.0
2025-02-26 11:30:00,113.53,113.58,113.39,113.56,46339.0,112.7726,112.8223,112.6335,112.8024,46339.0
2025-02-26 11:40:00,113.56,113.57,113.35,113.48,44745.0,112.8024,112.8123,112.5938,112.7229,44745.0
2025-02-26 11:50:00,113.47,113.53,113.24,113.27,41609.0,112.713,112.7726,112.4845,112.5143,41609.0
2025-02-26 12:00:00,113.26,113.42,113.2,113.3,20182.0,112.5044,112.6633,112.4448,112.5441,20182.0
2025-02-26 12:10:00,113.32,113.49,113.24,113.34,93026.0,112.564,112.7329,112.4845,112.5839,93026.0
2025-02-26 12:20:00,113.35,113.38,113.2,113.36,59238.0,112.5938,112.6236,112.4448,112.6037,59238.0
2025-02-26 12:30:00,113.37,113.43,112.99,112.99,63179.0,112.6137,112.6733,112.2362,112.2362,63179.0
2025-02-26 12:40:00,112.99,113.04,112.9,112.95,69854.0,112.2362,112.2859,112.1468,112.1965,69854.0
2025-02-26 12:50:00,112.97,112.97,112.64,112.7,52326.0,112.2163,112.2163,111.8885,111.9481,52326.0
2025-02-26 13:00:00,112.7,112.74,112.61,112.7,39200.0,111.9481,111.9879,111.8587,111.9481,39200.0
2025-02-26 13:10:00,112.74,112.78,112.62,112.72,49476.0,111.9879,112.0276,111.8687,111.968,49476.0
2025-02-26 13:20:00,112.72,112.85,112.52,112.52,49498.0,111.968,112.0971,111.7693,111.7693,49498.0
2025-02-26 13:30:00,112.51,112.61,112.49,112.49,34061.0,111.7594,111.8587,111.7395,111.7395,34061.0
2025-02-26 13:40:00,112.51,112.54,112.29,112.31,46592.0,111.7594,111.7892,111.5409,111.5607,46592.0
2025-02-26 13:50:00,112.3,112.31,112.07,112.26,66300.0,111.5508,111.5607,111.3224,111.5111,66300.0
2025-02-26 14:00:00,112.24,112.34,112.09,112.19,47334.0,111.4912,111.5905,111.3422,111.4416,47334.0
2025-02-26 14:10:00,112.16,112.29,112.09,112.29,37325.0,111.4118,111.5409,111.3422,111.5409,37325.0
2025-02-26 14:20:00,112.27,112.43,112.25,112.27,34000.0,111.521,111.6799,111.5011,111.521,34000.0
2025-02-26 14:30:00,112.25,112.46,112.23,112.43,57187.0,111.5011,111.7097,111.4813,111.6799,57187.0
2025-02-26 14:40:00,112.42,112.54,112.4,112.4,69067.0,111.67,111.7892,111.6501,111.6501,69067.0
2025-02-26 14:50:00,112.4,112.44,112.13,112.15,88859.0,111.6501,111.6899,111.382,111.4018,88859.0
2025-02-26 15:00:00,112.14,112.28,112.08,112.16,89177.0,111.3919,111.5309,111.3323,111.4118,89177.0
2025-02-26 15:10:00,112.17,112.22,112.06,112.2,65759.0,111.4217,111.4713,111.3124,111.4515,65759.0
2025-02-26 15:20:00,112.19,112.31,112.12,112.2,39212.0,111.4416,111.5607,111.372,111.4515,39212.0
2025-02-26 15:30:00,112.2,112.34,112.16,112.32,55458.0,111.4515,111.5905,111.4118,111.5707,55458.0
2025-02-26 15:40:00,112.31,112.58,112.3,112.52,152510.0,111.5607,111.8289,111.5508,111.7693,152510.0
2025-02-26 15:50:00,112.54,112.62,112.35,112.43,213247.0,111.7892,111.8687,111.6005,111.6799,213247.0
2025-02-27 09:30:00,112.25,112.38,112.09,112.3,109700.0,111.5011,111.6303,111.3422,111.5508,109700.0
2025-02-27 09:40:00,112.28,112.47,112.08,112.35,54457.0,111.5309,111.7197,111.3323,111.6005,54457.0
2025-02-27 09:50:00,112.34,112.34,111.62,111.71,79865.0,111.5905,111.5905,110.8754,110.9648,79865.0
2025-02-27 10:00:00,111.69,111.79,111.4,111.57,128792.0,110.9449,111.0442,110.6568,110.8257,128792.0
2025-02-27 10:10:00,111.65,112.24,111.6,112.23,66488.0,110.9052,111.4912,110.8555,111.4813,66488.0
2025-02-27 10:20:00,112.22,112.64,112.17,112.29,63926.0,111.4713,111.8885,111.4217,111.5409,63926.0
2025-02-27 10:30:00,112.26,112.32,111.87,112.21,43738.0,111.5111,111.5707,111.1237,111.4614,43738.0
2025-02-27 10:40:00,112.21,112.27,112.08,112.17,34339.0,111.4614,111.521,111.3323,111.4217,34339.0
2025-02-27 10:50:00,112.17,112.2,111.9,111.91,129142.0,111.4217,111.4515,111.1535,111.1634,129142.0
2025-02-27 11:00:00,111.92,112.19,111.91,112.1,109396.0,111.1734,111.4416,111.1634,111.3522,109396.0
2025-02-27 11:10:00,112.13,112.4,112.13,112.4,39195.0,111.382,111.6501,111.382,111.6501,39195.0
2025-02-27 11:20:00,112.39,112.42,112.1,112.17,135023.0,111.6402,111.67,111.3522,111.4217,135023.0
2025-02-27 11:30:00,112.16,112.3,112.15,112.22,41060.0,111.4118,111.5508,111.4018,111.4713,41060.0
2025-02-27 11:40:00,112.22,112.23,112.08,112.14,64269.0,111.4713,111.4813,111.3323,111.3919,64269.0
2025-02-27 11:50:00,112.14,112.14,111.75,111.79,154819.0,111.3919,111.3919,111.0045,111.0442,154819.0
2025-02-27 12:00:00,111.8,111.95,111.73,111.73,48729.0,111.0542,111.2032,110.9846,110.9846,48729.0
2025-02-27 12:10:00,111.71,111.79,111.59,111.6,67974.0,110.9648,111.0442,110.8456,110.8555,67974.0
2025-02-27 12:20:00,111.6,112.03,111.57,112.03,49978.0,110.8555,111.2826,110.8257,111.2826,49978.0
2025-02-27 12:30:00,112.02,112.11,111.91,112.01,41732.0,111.2727,111.3621,111.1634,111.2628,41732.0
2025-02-27 12:40:00,112.01,112.02,111.73,111.79,39397.0,111.2628,111.2727,110.9846,111.0442,39397.0
2025-02-27 12:50:00,111.79,111.83,111.65,111.78,44324.0,111.0442,111.084,110.9052,111.0343,44324.0
2025-02-27 13:00:00,111.85,112.02,111.85,111.91,115962.0,111.1038,111.2727,111.1038,111.1634,115962.0
2025-02-27 13:10:00,111.92,112.1,111.88,112.05,38057.0,111.1734,111.3522,111.1336,111.3025,38057.0
2025-02-27 13:20:00,112.05,112.08,111.95,111.97,37262.0,111.3025,111.3323,111.2032,111.223,37262.0
2025-02-27 13:30:00,111.99,112.12,111.96,112.08,26193.0,111.2429,111.372,111.2131,111.3323,26193.0
2025-02-27 13:40:00,112.08,112.09,111.95,112.06,74804.0,111.3323,111.3422,111.2032,111.3124,74804.0
2025-02-27 13:50:00,112.05,112.13,111.95,111.96,51114.0,111.3025,111.382,111.2032,111.2131,51114.0
2025-02-27 14:00:00,111.97,112.0,111.88,111.89,42216.0,111.223,111.2528,111.1336,111.1436,42216.0
2025-02-27 14:10:00,111.9,111.92,111.77,111.87,36317.0,111.1535,111.1734,111.0244,111.1237,36317.0
2025-02-27 14:20:00,111.88,111.89,111.44,111.44,43914.0,111.1336,111.1436,110.6966,110.6966,43914.0
2025-02-27 14:30:00,111.45,111.47,111.14,111.25,95299.0,110.7065,110.7264,110.3986,110.5078,95299.0
2025-02-27 14:40:00,111.24,111.34,111.05,111.27,117872.0,110.4979,110.5972,110.3092,110.5277,117872.0
2025-02-27 14:50:00,111.27,111.44,111.22,111.31,106851.0,110.5277,110.6966,110.478,110.5674,106851.0
2025-02-27 15:00:00,111.31,111.34,111.06,111.11,59343.0,110.5674,110.5972,110.3191,110.3688,59343.0
2025-02-27 15:10:00,111.12,111.15,110.98,111.05,103836.0,110.3787,110.4085,110.2396,110.3092,103836.0
2025-02-27 15:20:00,111.04,111.21,110.9,110.92,78473.0,110.2992,110.4681,110.1602,110.18,78473.0
2025-02-27 15:30:00,110.93,111.18,110.9,111.08,79650.0,110.19,110.4383,110.1602,110.339,79650.0
2025-02-27 15:40:00,111.06,111.08,110.87,111.01,107898.0,110.3191,110.339,110.1304,110.2694,107898.0
2025-02-27 15:50:00,111.0,111.11,110.78,110.85,234316.0,110.2595,110.3688,110.041,110.1105,234316.0
2025-02-28 09:30:00,110.54,110.9,110.36,110.83,241060.0,109.8026,110.1602,109.6238,110.0906,241060.0
2025-02-28 09:40:00,110.8,110.86,110.6,110.75,97675.0,110.0608,110.1204,109.8622,110.0112,97675.0
2025-02-28 09:50:00,110.76,111.06,110.76,110.97,124770.0,110.0211,110.3191,110.0211,110.2297,124770.0
2025-02-28 10:00:00,110.92,111.39,110.9,111.38,48107.0,110.18,110.6469,110.1602,110.637,48107.0
2025-02-28 10:10:00,111.37,111.47,111.09,111.12,83896.0,110.627,110.7264,110.3489,110.3787,83896.0
2025-02-28 10:20:00,111.12,111.45,111.06,111.42,64898.0,110.3787,110.7065,110.3191,110.6767,64898.0
2025-02-28 10:30:00,111.4,111.51,111.29,111.33,84521.0,110.6568,110.7661,110.5476,110.5873,84521.0
2025-02-28 10:40:00,111.32,111.4,111.23,111.27,39462.0,110.5774,110.6568,110.488,110.5277,39462.0
2025-02-28 10:50:00,111.29,111.59,111.29,111.58,23879.0,110.5476,110.8456,110.5476,110.8356,23879.0
2025-02-28 11:00:00,111.59,111.61,111.43,111.47,69749.0,110.8456,110.8654,110.6866,110.7264,69749.0
2025-02-28 11:10:00,111.46,111.49,111.19,111.29,49331.0,110.7164,110.7462,110.4482,110.5476,49331.0
2025-02-28 11:20:00,111.29,111.41,111.06,111.06,42180.0,110.5476,110.6668,110.3191,110.3191,42180.0
2025-02-28 11:30:00,111.04,111.31,111.02,111.21,71820.0,110.2992,110.5674,110.2794,110.4681,71820.0
2025-02-28 11:40:00,111.2,111.41,111.19,111.37,76411.0,110.4582,110.6668,110.4482,110.627,76411.0
2025-02-28 11:50:00,111.37,111.45,111.28,111.31,241411.0,110.627,110.7065,110.5376,110.5674,241411.0
2025-02-28 12:00:00,111.33,111.37,111.19,111.23,36381.0,110.5873,110.627,110.4482,110.488,36381.0
2025-02-28 12:10:00,111.23,111.4,111.23,111.39,25933.0,110.488,110.6568,110.488,110.6469,25933.0
2025-02-28 12:20:00,111.38,111.4,111.14,111.2,52152.0,110.637,110.6568,110.3986,110.4582,52152.0
2025-02-28 12:30:00,111.17,111.18,111.05,111.09,35866.0,110.4284,110.4383,110.3092,110.3489,35866.0
2025-02-28 12:40:00,111.1,111.11,110.59,110.64,91522.0,110.3588,110.3688,109.8522,109.9019,91522.0
2025-02-28 12:50:00,110.62,110.91,110.49,110.49,72248.0,109.882,110.1701,109.7529,109.7529,72248.0
2025-02-28 13:00:00,110.48,110.65,110.43,110.43,57200.0,109.743,109.9118,109.6933,109.6933,57200.0
2025-02-28 13:10:00,110.42,110.6,110.14,110.16,119319.0,109.6834,109.8622,109.4052,109.4251,119319.0
2025-02-28 13:20:00,110.2,110.51,110.14,110.51,87582.0,109.4648,109.7728,109.4052,109.7728,87582.0
2025-02-28 13:30:00,110.48,110.89,110.41,110.88,76857.0,109.743,110.1502,109.6734,110.1403,76857.0
2025-02-28 13:40:00,110.91,110.96,110.68,110.74,121570.0,110.1701,110.2198,109.9416,110.0012,121570.0
2025-02-28 13:50:00,110.74,110.78,110.32,110.34,76869.0,110.0012,110.041,109.584,109.6039,76869.0
2025-02-28 14:00:00,110.33,110.56,110.32,110.45,88245.0,109.594,109.8224,109.584,109.7132,88245.0
2025-02-28 14:10:00,110.47,110.66,110.41,110.65,80269.0,109.733,109.9218,109.6734,109.9118,80269.0
2025-02-28 14:20:00,110.63,110.65,110.42,110.59,85777.0,109.892,109.9118,109.6834,109.8522,85777.0
2025-02-28 14:30:00,110.59,110.89,110.57,110.81,272361.0,109.8522,110.1502,109.8324,110.0708,272361.0
2025-02-28 14:40:00,110.82,110.94,110.75,110.92,94035.0,110.0807,110.1999,110.0112,110.18,94035.0
2025-02-28 14:50:00,110.9,110.99,110.86,110.98,75588.0,110.1602,110.2496,110.1204,110.2396,75588.0
2025-02-28 15:00:00,110.95,111.2,110.91,111.15,77232.0,110.2098,110.4582,110.1701,110.4085,77232.0
2025-02-28 15:10:00,111.17,111.19,111.01,111.02,76945.0,110.4284,110.4482,110.2694,110.2794,76945.0
2025-02-28 15:20:00,111.0,111.22,110.92,111.2,92902.0,110.2595,110.478,110.18,110.4582,92902.0
2025-02-28 15:30:00,111.19,111.22,110.91,111.06,91677.0,110.4482,110.478,110.1701,110.3191,91677.0
2025-02-28 15:40:00,111.06,111.37,111.06,111.37,104131.0,110.3191,110.627,110.3191,110.627,104131.0
2025-02-28 15:50:00,111.39,111.76,111.33,111.72,365509.0,110.6469,111.0144,110.5873,110.9747,365509.0
2025-03-03 09:30:00,112.14,112.49,112.02,112.38,127639.0,111.3919,111.7395,111.2727,111.6303,127639.0
2025-03-03 09:40:00,112.39,112.43,111.77,111.83,505499.0,111.6402,111.6799,111.0244,111.084,505499.0
2025-03-03 09:50:00,111.81,111.92,111.5,111.56,57525.0,111.0641,111.1734,110.7562,110.8158,57525.0
2025-03-03 10:00:00,111.53,111.72,111.14,111.52,160641.0,110.786,110.9747,110.3986,110.776,160641.0
2025-03-03 10:10:00,111.51,111.68,111.39,111.52,193324.0,110.7661,110.935,110.6469,110.776,193324.0
2025-03-03 10:20:00,111.52,111.9,111.52,111.87,773294.0,110.776,111.1535,110.776,111.1237,773294.0
2025-03-03 10:30:00,111.85,111.98,111.61,111.72,161827.0,111.1038,111.233,110.8654,110.9747,161827.0
2025-03-03 10:40:00,111.73,112.09,111.68,111.75,162100.0,110.9846,111.3422,110.935,111.0045,162100.0
2025-03-03 10:50:00,111.75,111.96,111.57,111.57,47919.0,111.0045,111.2131,110.8257,110.8257,47919.0
2025-03-03 11:00:00,111.59,111.74,111.58,111.6,48054.0,110.8456,110.9946,110.8356,110.8555,48054.0
2025-03-03 11:10:00,111.6,111.69,111.47,111.6,45155.0,110.8555,110.9449,110.7264,110.8555,45155.0
2025-03-03 11:20:00,111.6,111.7,111.39,111.4,49886.0,110.8555,110.9548,110.6469,110.6568,49886.0
2025-03-03 11:30:00,111.43,111.49,111.19,111.23,59204.0,110.6866,110.7462,110.4482,110.488,59204.0
2025-03-03 11:40:00,111.22,111.35,111.07,111.34,85388.0,110.478,110.6072,110.329,110.5972,85388.0
2025-03-03 11:50:00,111.33,111.57,111.33,111.53,115554.0,110.5873,110.8257,110.5873,110.786,115554.0
2025-03-03 12:00:00,111.53,111.73,111.45,111.66,101125.0,110.786,110.9846,110.7065,110.9151,101125.0
2025-03-03 12:10:00,111.66,111.86,111.66,111.84,181796.0,110.9151,111.1138,110.9151,111.0939,181796.0
2025-03-03 12:20:00,111.85,111.89,111.69,111.74,219993.0,111.1038,111.1436,110.9449,110.9946,219993.0
2025-03-03 12:30:00,111.77,111.85,111.71,111.83,20378.0,111.0244,111.1038,110.9648,111.084,20378.0
2025-03-03 12:40:00,111.84,111.86,111.63,111.76,27793.0,111.0939,111.1138,110.8853,111.0144,27793.0
2025-03-03 12:50:00,111.76,111.77,111.33,111.41,126496.0,111.0144,111.0244,110.5873,110.6668,126496.0
2025-03-03 13:00:00,111.4,111.42,111.04,111.06,93665.0,110.6568,110.6767,110.2992,110.3191,93665.0
2025-03-03 13:10:00,111.03,111.06,110.82,110.86,132214.0,110.2893,110.3191,110.0807,110.1204,132214.0
2025-03-03 13:20:00,110.82,110.92,110.53,110.56,153761.0,110.0807,110.18,109.7926,109.8224,153761.0
2025-03-03 13:30:00,110.52,110.62,110.4,110.44,76455.0,109.7827,109.882,109.6635,109.7032,76455.0
2025-03-03 13:40:00,110.44,111.07,110.42,110.76,141176.0,109.7032,110.329,109.6834,110.0211,141176.0
2025-03-03 13:50:00,110.75,110.84,110.51,110.62,87795.0,110.0112,110.1006,109.7728,109.882,87795.0
2025-03-03 14:00:00,110.61,110.92,110.58,110.84,132516.0,109.8721,110.18,109.8423,110.1006,132516.0
2025-03-03 14:10:00,110.83,110.89,110.6,110.61,119979.0,110.0906,110.1502,109.8622,109.8721,119979.0
2025-03-03 14:20:00,110.62,110.72,110.5,110.51,1010539.0,109.882,109.9814,109.7628,109.7728,1010539.0
2025-03-03 14:30:00,110.49,110.74,110.43,110.6,111431.0,109.7529,110.0012,109.6933,109.8622,111431.0
2025-03-03 14:40:00,110.6,110.74,110.43,110.43,106661.0,109.8622,110.0012,109.6933,109.6933,106661.0
2025-03-03 14:50:00,110.44,110.49,109.8,109.8,191295.0,109.7032,109.7529,109.0675,109.0675,191295.0
2025-03-03 15:00:00,109.83,109.83,109.25,109.28,174478.0,109.0973,109.0973,108.5212,108.551,174478.0
2025-03-03 15:10:00,109.28,109.36,109.03,109.11,113304.0,108.551,108.6304,108.3026,108.3821,113304.0
2025-03-03 15:20:00,109.12,109.2,108.74,108.8,182356.0,108.392,108.4715,108.0146,108.0742,182356.0
2025-03-03 15:30:00,108.84,109.11,108.81,108.84,207599.0,108.1139,108.3821,108.0841,108.1139,207599.0
2025-03-03 15:40:00,108.83,109.11,108.5,109.02,178914.0,108.104,108.3821,107.7762,108.2927,178914.0
2025-03-03 15:50:00,109.0,109.2,108.9,109.18,290840.0,108.2728,108.4715,108.1735,108.4516,290840.0
2025-03-04 09:30:00,107.83,107.83,107.0,107.39,238128.0,107.1106,107.1106,106.2862,106.6736,238128.0
2025-03-04 09:40:00,107.41,107.56,107.12,107.23,170263.0,106.6934,106.8424,106.4054,106.5146,170263.0
2025-03-04 09:50:00,107.22,107.23,106.74,106.77,123868.0,106.5047,106.5146,106.0279,106.0577,123868.0
2025-03-04 10:00:00,106.77,106.95,106.63,106.71,99581.0,106.0577,106.2365,105.9186,105.9981,99581.0
2025-03-04 10:10:00,106.7,106.87,106.48,106.56,243293.0,105.9882,106.157,105.7696,105.8491,243293.0
2025-03-04 10:20:00,106.57,106.9,106.37,106.83,175856.0,105.859,106.1868,105.6604,106.1173,175856.0
2025-03-04 10:30:00,106.79,107.15,106.77,106.93,216967.0,106.0776,106.4352,106.0577,106.2166,216967.0
2025-03-04 10:40:00,106.91,107.05,106.55,106.73,190655.0,106.1968,106.3358,105.8392,106.018,190655.0
2025-03-04 10:50:00,106.74,106.74,106.47,106.56,211058.0,106.0279,106.0279,105.7597,105.8491,211058.0
2025-03-04 11:00:00,106.56,106.67,106.24,106.27,67109.0,105.8491,105.9584,105.5312,105.561,67109.0
2025-03-04 11:10:00,106.32,106.75,106.26,106.4,688657.0,105.6107,106.0378,105.5511,105.6902,688657.0
2025-03-04 11:20:00,106.43,106.6,106.26,106.33,118995.0,105.72,105.8888,105.5511,105.6206,118995.0
2025-03-04 11:30:00,106.34,106.63,106.34,106.55,107018.0,105.6306,105.9186,105.6306,105.8392,107018.0
2025-03-04 11:40:00,106.54,106.95,106.53,106.9,176642.0,105.8292,106.2365,105.8193,106.1868,176642.0
2025-03-04 11:50:00,106.89,107.13,106.74,107.07,100228.0,106.1769,106.4153,106.0279,106.3557,100228.0
2025-03-04 12:00:00,107.09,107.14,106.84,106.96,63890.0,106.3756,106.4252,106.1272,106.2464,63890.0
2025-03-04 12:10:00,106.95,107.14,106.95,106.99,53677.0,106.2365,106.4252,106.2365,106.2762,53677.0
2025-03-04 12:20:00,106.97,107.51,106.96,107.39,68867.0,106.2564,106.7928,106.2464,106.6736,68867.0
2025-03-04 12:30:00,107.38,107.59,107.24,107.56,56402.0,106.6636,106.8722,106.5246,106.8424,56402.0
2025-03-04 12:40:00,107.56,107.76,107.37,107.55,234954.0,106.8424,107.0411,106.6537,106.8325,234954.0
2025-03-04 12:50:00,107.54,107.54,107.27,107.32,133189.0,106.8226,106.8226,106.5544,106.604,133189.0
2025-03-04 13:00:00,107.31,107.71,107.3,107.69,100335.0,106.5941,106.9914,106.5842,106.9716,100335.0
2025-03-04 13:10:00,107.67,107.97,107.67,107.85,82009.0,106.9517,107.2497,106.9517,107.1305,82009.0
2025-03-04 13:20:00,107.85,107.85,107.62,107.68,56534.0,107.1305,107.1305,106.902,106.9616,56534.0
2025-03-04 13:30:00,107.66,107.93,107.6,107.93,76413.0,106.9418,107.21,106.8822,107.21,76413.0
2025-03-04 13:40:00,107.97,108.21,107.91,108.06,68862.0,107.2497,107.4881,107.1901,107.3391,68862.0
2025-03-04 13:50:00,108.03,108.4,107.99,108.32,50868.0,107.3093,107.6768,107.2696,107.5974,50868.0
2025-03-04 14:00:00,108.31,108.73,108.29,108.67,80704.0,107.5874,108.0046,107.5676,107.945,80704.0
2025-03-04 14:10:00,108.68,108.68,108.52,108.61,73452.0,107.955,107.955,107.796,107.8854,73452.0
2025-03-04 14:20:00,108.61,108.81,108.52,108.54,147335.0,107.8854,108.0841,107.796,107.8159,147335.0
2025-03-04 14:30:00,108.55,108.63,108.39,108.62,89617.0,107.8258,107.9053,107.6669,107.8954,89617.0
2025-03-04 14:40:00,108.61,108.8,108.51,108.7,128411.0,107.8854,108.0742,107.7861,107.9748,128411.0
2025-03-04 14:50:00,108.71,108.87,108.71,108.84,76441.0,107.9848,108.1437,107.9848,108.1139,76441.0
2025-03-04 15:00:00,108.83,108.92,108.63,108.7,108053.0,108.104,108.1934,107.9053,107.9748,108053.0
2025-03-04 15:10:00,108.7,108.96,108.67,108.95,89822.0,107.9748,108.2331,107.945,108.2232,89822.0
2025-03-04 15:20:00,108.96,109.27,108.94,109.01,159222.0,108.2331,108.541,108.2132,108.2828,159222.0
2025-03-04 15:30:00,108.99,109.01,108.2,108.33,229770.0,108.2629,108.2828,107.4782,107.6073,229770.0
2025-03-04 15:40:00,108.32,108.37,107.97,108.02,135067.0,107.5974,107.647,107.2497,107.2994,135067.0
2025-03-04 15:50:00,108.02,108.02,107.45,107.51,338915.0,107.2994,107.2994,106.7332,106.7928,338915.0
2025-03-05 09:30:00,107.49,107.77,107.3,107.77,168718.0,106.7729,107.051,106.5842,107.051,168718.0
2025-03-05 09:40:00,107.78,108.2,107.77,107.84,196442.0,107.061,107.4782,107.051,107.1206,196442.0
2025-03-05 09:50:00,107.79,108.12,107.42,107.59,100471.0,107.0709,107.3987,106.7034,106.8722,100471.0
2025-03-05 10:00:00,107.6,108.35,107.57,108.13,143496.0,106.8822,107.6272,106.8524,107.4086,143496.0
2025-03-05 10:10:00,108.12,108.17,107.6,107.64,69587.0,107.3987,107.4484,106.8822,106.9219,69587.0
2025-03-05 10:20:00,107.65,107.81,107.46,107.53,74900.0,106.9318,107.0908,106.7431,106.8126,74900.0
2025-03-05 10:30:00,107.55,107.87,107.46,107.86,125159.0,106.8325,107.1504,106.7431,107.1404,125159.0
2025-03-05 10:40:00,107.85,107.87,107.52,107.57,102262.0,107.1305,107.1504,106.8027,106.8524,102262.0
2025-03-05 10:50:00,107.54,107.89,107.45,107.69,123555.0,106.8226,107.1702,106.7332,106.9716,123555.0
2025-03-05 11:00:00,107.67,107.67,107.37,107.37,55064.0,106.9517,106.9517,106.6537,106.6537,55064.0
2025-03-05 11:10:00,107.41,107.41,107.12,107.17,48875.0,106.6934,106.6934,106.4054,106.455,48875.0
2025-03-05 11:20:00,107.18,107.24,107.02,107.17,50921.0,106.465,106.5246,106.306,106.455,50921.0
2025-03-05 11:30:00,107.15,107.16,106.88,107.16,36760.0,106.4352,106.4451,106.167,106.4451,36760.0
2025-03-05 11:40:00,107.13,107.13,106.85,106.97,72868.0,106.4153,106.4153,106.1372,106.2564,72868.0
2025-03-05 11:50:00,106.97,107.37,106.8,107.24,117394.0,106.2564,106.6537,106.0875,106.5246,117394.0
2025-03-05 12:00:00,107.22,107.63,107.2,107.43,126341.0,106.5047,106.912,106.4848,106.7133,126341.0
2025-03-05 12:10:00,107.41,107.51,107.33,107.42,109502.0,106.6934,106.7928,106.614,106.7034,109502.0
2025-03-05 12:20:00,107.42,107.66,107.37,107.63,65721.0,106.7034,106.9418,106.6537,106.912,65721.0
2025-03-05 12:30:00,107.65,107.75,107.58,107.75,42437.0,106.9318,107.0312,106.8623,107.0312,42437.0
2025-03-05 12:40:00,107.76,107.8,107.54,107.75,174894.0,107.0411,107.0808,106.8226,107.0312,174894.0
2025-03-05 12:50:00,107.76,108.0,107.74,107.97,64324.0,107.0411,107.2795,107.0212,107.2497,64324.0
2025-03-05 13:00:00,107.96,108.1,107.43,107.54,286423.0,107.2398,107.3788,106.7133,106.8226,286423.0
2025-03-05 13:10:00,107.53,107.74,107.53,107.64,58921.0,106.8126,107.0212,106.8126,106.9219,58921.0
2025-03-05 13:20:00,107.64,107.79,107.58,107.66,57146.0,106.9219,107.0709,106.8623,106.9418,57146.0
2025-03-05 13:30:00,107.66,107.8,107.46,107.63,196174.0,106.9418,107.0808,106.7431,106.912,196174.0
2025-03-05 13:40:00,107.61,107.77,107.42,107.75,41309.0,106.8921,107.051,106.7034,107.0312,41309.0
2025-03-05 13:50:00,107.76,108.1,107.75,108.1,100419.0,107.0411,107.3788,107.0312,107.3788,100419.0
2025-03-05 14:00:00,108.08,108.64,108.02,108.63,86055.0,107.359,107.9152,107.2994,107.9053,86055.0
2025-03-05 14:10:00,108.62,108.73,108.45,108.47,111472.0,107.8954,108.0046,107.7265,107.7464,111472.0
2025-03-05 14:20:00,108.42,108.64,108.41,108.48,61347.0,107.6967,107.9152,107.6868,107.7563,61347.0
2025-03-05 14:30:00,108.5,108.65,108.41,108.59,79629.0,107.7762,107.9252,107.6868,107.8656,79629.0
2025-03-05 14:40:00,108.58,108.66,108.45,108.58,61967.0,107.8556,107.9351,107.7265,107.8556,61967.0
2025-03-05 14:50:00,108.58,108.67,108.43,108.45,73359.0,107.8556,107.945,107.7066,107.7265,73359.0
2025-03-05 15:00:00,108.43,108.78,108.42,108.74,87017.0,107.7066,108.0543,107.6967,108.0146,87017.0
2025-03-05 15:10:00,108.72,108.76,108.3,108.45,73883.0,107.9947,108.0344,107.5775,107.7265,73883.0
2025-03-05 15:20:00,108.49,108.68,108.38,108.64,92418.0,107.7662,107.955,107.657,107.9152,92418.0
2025-03-05 15:30:00,108.63,108.63,108.43,108.55,112886.0,107.9053,107.9053,107.7066,107.8258,112886.0
2025-03-05 15:40:00,108.55,108.69,108.5,108.56,145021.0,107.8258,107.9649,107.7762,107.8358,145021.0
2025-03-05 15:50:00,108.56,108.75,108.26,108.63,253933.0,107.8358,108.0245,107.5378,107.9053,253933.0
2025-03-06 09:30:00,107.28,107.51,107.06,107.2,153178.0,106.5643,106.7928,106.3458,106.4848,153178.0
2025-03-06 09:40:00,107.2,107.36,106.85,107.32,109063.0,106.4848,106.6438,106.1372,106.604,109063.0
2025-03-06 09:50:00,107.33,107.66,107.06,107.13,68501.0,106.614,106.9418,106.3458,106.4153,68501.0
2025-03-06 10:00:00,107.13,107.77,107.03,107.71,172334.0,106.4153,107.051,106.316,106.9914,172334.0
2025-03-06 10:10:00,107.68,107.97,107.62,107.91,111639.0,106.9616,107.2497,106.902,107.1901,111639.0
2025-03-06 10:20:00,107.9,107.99,107.53,107.87,85560.0,107.1802,107.2696,106.8126,107.1504,85560.0
2025-03-06 10:30:00,107.84,108.23,107.82,108.21,84602.0,107.1206,107.508,107.1007,107.4881,84602.0
2025-03-06 10:40:00,108.19,108.29,108.07,108.07,80734.0,107.4682,107.5676,107.349,107.349,80734.0
2025-03-06 10:50:00,108.08,108.2,107.86,108.18,86398.0,107.359,107.4782,107.1404,107.4583,86398.0
2025-03-06 11:00:00,108.17,108.5,108.17,108.47,84359.0,107.4484,107.7762,107.4484,107.7464,84359.0
2025-03-06 11:10:00,108.49,108.49,108.19,108.2,69446.0,107.7662,107.7662,107.4682,107.4782,69446.0
2025-03-06 11:20:00,108.19,108.31,107.96,108.2,171844.0,107.4682,107.5874,107.2398,107.4782,171844.0
2025-03-06 11:30:00,108.19,108.47,107.9,107.96,148145.0,107.4682,107.7464,107.1802,107.2398,148145.0
2025-03-06 11:40:00,107.98,107.98,107.81,107.82,77773.0,107.2596,107.2596,107.0908,107.1007,77773.0
2025-03-06 11:50:00,107.75,107.79,107.42,107.42,110038.0,107.0312,107.0709,106.7034,106.7034,110038.0
2025-03-06 12:00:00,107.41,107.61,107.16,107.36,90499.0,106.6934,106.8921,106.4451,106.6438,90499.0
2025-03-06 12:10:00,107.37,107.38,107.08,107.27,81945.0,106.6537,106.6636,106.3656,106.5544,81945.0
2025-03-06 12:20:00,107.25,107.44,107.05,107.14,77675.0,106.5345,106.7232,106.3358,106.4252,77675.0
2025-03-06 12:30:00,107.13,107.41,107.04,107.04,131227.0,106.4153,106.6934,106.3259,106.3259,131227.0
2025-03-06 12:40:00,107.03,107.25,106.79,106.84,168183.0,106.316,106.5345,106.0776,106.1272,168183.0
2025-03-06 12:50:00,106.84,107.21,106.74,107.13,92556.0,106.1272,106.4948,106.0279,106.4153,92556.0
2025-03-06 13:00:00,107.11,107.15,106.93,107.0,66634.0,106.3954,106.4352,106.2166,106.2862,66634.0
2025-03-06 13:10:00,107.02,107.36,106.91,107.3,162112.0,106.306,106.6438,106.1968,106.5842,162112.0
2025-03-06 13:20:00,107.29,107.39,107.06,107.09,91772.0,106.5742,106.6736,106.3458,106.3756,91772.0
2025-03-06 13:30:00,107.08,107.25,106.84,106.84,51014.0,106.3656,106.5345,106.1272,106.1272,51014.0
2025-03-06 13:40:00,106.84,107.03,106.69,106.93,68563.0,106.1272,106.316,105.9782,106.2166,68563.0
2025-03-06 13:50:00,106.91,107.1,106.89,106.93,80788.0,106.1968,106.3855,106.1769,106.2166,80788.0
2025-03-06 14:00:00,106.93,107.03,106.77,106.9,102180.0,106.2166,106.316,106.0577,106.1868,102180.0
2025-03-06 14:10:00,106.9,107.07,106.84,106.89,106769.0,106.1868,106.3557,106.1272,106.1769,106769.0
2025-03-06 14:20:00,106.89,106.9,106.65,106.72,136146.0,106.1769,106.1868,105.9385,106.008,136146.0
2025-03-06 14:30:00,106.72,106.92,106.64,106.88,126860.0,106.008,106.2067,105.9286,106.167,126860.0
2025-03-06 14:40:00,106.88,107.71,106.84,107.61,245763.0,106.167,106.9914,106.1272,106.8921,245763.0
2025-03-06 14:50:00,107.64,108.05,106.98,107.03,135136.0,106.9219,107.3292,106.2663,106.316,135136.0
2025-03-06 15:00:00,107.0,107.48,106.94,107.34,146229.0,106.2862,106.763,106.2266,106.6239,146229.0
2025-03-06 15:10:00,107.31,107.56,107.25,107.48,134322.0,106.5941,106.8424,106.5345,106.763,134322.0
2025-03-06 15:20:00,107.46,107.55,107.13,107.47,127698.0,106.7431,106.8325,106.4153,106.753,127698.0
2025-03-06 15:30:00,107.48,107.77,107.27,107.31,246549.0,106.763,107.051,106.5544,106.5941,246549.0
2025-03-06 15:40:00,107.31,107.34,107.07,107.33,144783.0,106.5941,106.6239,106.3557,106.614,144783.0
2025-03-06 15:50:00,107.35,107.47,107.15,107.25,368944.0,106.6338,106.753,106.4352,106.5345,368944.0
2025-03-07 09:30:00,107.04,107.25,106.82,106.92,127131.0,106.3259,106.5345,106.1074,106.2067,127131.0
2025-03-07 09:40:00,106.93,107.57,106.93,107.51,147506.0,106.2166,106.8524,106.2166,106.7928,147506.0
2025-03-07 09:50:00,107.49,107.77,107.43,107.44,128013.0,106.7729,107.051,106.7133,106.7232,128013.0
2025-03-07 10:00:00,107.43,107.74,107.24,107.4,127720.0,106.7133,107.0212,106.5246,106.6835,127720.0
2025-03-07 10:10:00,107.42,107.47,106.78,106.79,117285.0,106.7034,106.753,106.0676,106.0776,117285.0
2025-03-07 10:20:00,106.79,107.04,106.74,106.86,90314.0,106.0776,106.3259,106.0279,106.1471,90314.0
2025-03-07 10:30:00,106.84,106.84,106.34,106.41,101620.0,106.1272,106.1272,105.6306,105.7001,101620.0
2025-03-07 10:40:00,106.4,107.18,106.31,106.98,179087.0,105.6902,106.465,105.6008,106.2663,179087.0
2025-03-07 10:50:00,107.01,107.02,106.52,106.73,125930.0,106.2961,106.306,105.8094,106.018,125930.0
2025-03-07 11:00:00,106.69,106.79,106.57,106.57,77870.0,105.9782,106.0776,105.859,105.859,77870.0
2025-03-07 11:10:00,106.58,106.64,106.48,106.53,196100.0,105.869,105.9286,105.7696,105.8193,196100.0
2025-03-07 11:20:00,106.55,106.58,106.11,106.13,89369.0,105.8392,105.869,105.4021,105.422,89369.0
2025-03-07 11:30:00,106.15,106.24,105.94,106.0,71356.0,105.4418,105.5312,105.2332,105.2928,71356.0
2025-03-07 11:40:00,106.0,106.0,105.73,105.83,70391.0,105.2928,105.2928,105.0246,105.124,70391.0
2025-03-07 11:50:00,105.85,105.98,105.7,105.95,68042.0,105.1438,105.273,104.9948,105.2432,68042.0
2025-03-07 12:00:00,105.96,106.23,105.8,105.82,95664.0,105.2531,105.5213,105.0942,105.114,95664.0
2025-03-07 12:10:00,105.85,105.94,105.66,105.73,63752.0,105.1438,105.2332,104.9551,105.0246,63752.0
2025-03-07 12:20:00,105.71,106.17,105.71,106.16,88866.0,105.0048,105.4617,105.0048,105.4518,88866.0
2025-03-07 12:30:00,106.16,106.71,106.03,106.53,131624.0,105.4518,105.9981,105.3226,105.8193,131624.0
2025-03-07 12:40:00,106.51,107.06,106.49,106.85,113833.0,105.7994,106.3458,105.7796,106.1372,113833.0
2025-03-07 12:50:00,106.86,107.23,106.62,106.72,82056.0,106.1471,106.5146,105.9087,106.008,82056.0
2025-03-07 13:00:00,106.74,107.49,106.74,107.28,135805.0,106.0279,106.7729,106.0279,106.5643,135805.0
2025-03-07 13:10:00,107.27,107.46,107.11,107.45,78550.0,106.5544,106.7431,106.3954,106.7332,78550.0
2025-03-07 13:20:00,107.43,107.56,107.12,107.14,130408.0,106.7133,106.8424,106.4054,106.4252,130408.0
2025-03-07 13:30:00,107.19,107.59,107.11,107.59,68683.0,106.4749,106.8722,106.3954,106.8722,68683.0
2025-03-07 13:40:00,107.57,107.68,107.33,107.54,103833.0,106.8524,106.9616,106.614,106.8226,103833.0
2025-03-07 13:50:00,107.57,107.86,107.48,107.85,66479.0,106.8524,107.1404,106.763,107.1305,66479.0
2025-03-07 14:00:00,107.85,107.96,107.61,107.61,148215.0,107.1305,107.2398,106.8921,106.8921,148215.0
2025-03-07 14:10:00,107.63,107.86,107.63,107.86,65231.0,106.912,107.1404,106.912,107.1404,65231.0
2025-03-07 14:20:00,107.87,108.09,107.85,107.97,158760.0,107.1504,107.3689,107.1305,107.2497,158760.0
2025-03-07 14:30:00,107.97,108.25,107.94,108.15,59972.0,107.2497,107.5278,107.2199,107.4285,59972.0
2025-03-07 14:40:00,108.14,108.18,107.85,107.87,80064.0,107.4186,107.4583,107.1305,107.1504,80064.0
2025-03-07 14:50:00,107.86,107.97,107.79,107.83,124576.0,107.1404,107.2497,107.0709,107.1106,124576.0
2025-03-07 15:00:00,107.83,108.11,107.77,108.1,88019.0,107.1106,107.3888,107.051,107.3788,88019.0
2025-03-07 15:10:00,108.09,108.27,107.89,108.2,132656.0,107.3689,107.5477,107.1702,107.4782,132656.0
2025-03-07 15:20:00,108.21,108.21,107.98,108.08,121269.0,107.4881,107.4881,107.2596,107.359,121269.0
2025-03-07 15:30:00,108.07,108.14,107.7,107.79,121620.0,107.349,107.4186,106.9815,107.0709,121620.0
2025-03-07 15:40:00,107.78,108.06,107.66,108.06,74731.0,107.061,107.3391,106.9418,107.3391,74731.0
2025-03-07 15:50:00,108.04,108.11,107.81,107.82,251941.0,107.3192,107.3888,107.0908,107.1007,251941.0
2025-03-10 09:30:00,106.47,106.92,106.3,106.92,225092.0,105.7597,106.2067,105.5908,106.2067,225092.0
2025-03-10 09:40:00,106.87,107.25,106.86,107.06,174354.0,106.157,106.5345,106.1471,106.3458,174354.0
2025-03-10 09:50:00,107.05,107.17,106.76,106.76,142409.0,106.3358,106.455,106.0478,106.0478,142409.0
2025-03-10 10:00:00,106.76,106.76,106.39,106.43,123363.0,106.0478,106.0478,105.6802,105.72,123363.0
2025-03-10 10:10:00,106.43,106.64,106.3,106.36,98796.0,105.72,105.9286,105.5908,105.6504,98796.0
2025-03-10 10:20:00,106.38,106.55,106.28,106.34,114264.0,105.6703,105.8392,105.571,105.6306,114264.0
2025-03-10 10:30:00,106.35,106.42,106.14,106.34,94708.0,105.6405,105.71,105.4319,105.6306,94708.0
2025-03-10 10:40:00,106.34,106.45,106.15,106.35,131258.0,105.6306,105.7398,105.4418,105.6405,131258.0
2025-03-10 10:50:00,106.34,106.38,106.16,106.37,213617.0,105.6306,105.6703,105.4518,105.6604,213617.0
2025-03-10 11:00:00,106.38,106.63,106.38,106.61,207484.0,105.6703,105.9186,105.6703,105.8988,207484.0
2025-03-10 11:10:00,106.6,106.84,106.5,106.56,117247.0,105.8888,106.1272,105.7895,105.8491,117247.0
2025-03-10 11:20:00,106.56,106.65,106.46,106.58,68515.0,105.8491,105.9385,105.7498,105.869,68515.0
2025-03-10 11:30:00,106.57,106.99,106.57,106.8,74460.0,105.859,106.2762,105.859,106.0875,74460.0
2025-03-10 11:40:00,106.82,106.82,106.35,106.61,129767.0,106.1074,106.1074,105.6405,105.8988,129767.0
2025-03-10 11:50:00,106.6,106.63,106.33,106.34,99612.0,105.8888,105.9186,105.6206,105.6306,99612.0
2025-03-10 12:00:00,106.36,106.46,106.27,106.34,60555.0,105.6504,105.7498,105.561,105.6306,60555.0
2025-03-10 12:10:00,106.35,106.57,106.26,106.32,63938.0,105.6405,105.859,105.5511,105.6107,63938.0
2025-03-10 12:20:00,106.32,106.52,106.2,106.48,63706.0,105.6107,105.8094,105.4915,105.7696,63706.0
2025-03-10 12:30:00,106.48,106.78,106.29,106.3,116476.0,105.7696,106.0676,105.5809,105.5908,116476.0
2025-03-10 12:40:00,106.29,106.43,106.25,106.26,81085.0,105.5809,105.72,105.5412,105.5511,81085.0
2025-03-10 12:50:00,106.28,106.31,106.1,106.1,94216.0,105.571,105.6008,105.3922,105.3922,94216.0
2025-03-10 13:00:00,106.1,106.13,105.9,105.9,119815.0,105.3922,105.422,105.1935,105.1935,119815.0
2025-03-10 13:10:00,105.89,106.01,105.78,105.95,90843.0,105.1836,105.3028,105.0743,105.2432,90843.0
2025-03-10 13:20:00,105.93,106.09,105.85,105.86,250210.0,105.2233,105.3822,105.1438,105.1538,250210.0
2025-03-10 13:30:00,105.88,105.89,105.53,105.64,100491.0,105.1736,105.1836,104.826,104.9352,100491.0
2025-03-10 13:40:00,105.62,105.66,105.42,105.47,108425.0,104.9154,104.9551,104.7167,104.7664,108425.0
2025-03-10 13:50:00,105.47,105.5,105.32,105.35,78164.0,104.7664,104.7962,104.6174,104.6472,78164.0
2025-03-10 14:00:00,105.36,105.42,105.09,105.18,107780.0,104.6571,104.7167,104.3889,104.4783,107780.0
2025-03-10 14:10:00,105.19,105.43,105.1,105.11,141210.0,104.4882,104.7266,104.3988,104.4088,141210.0
2025-03-10 14:20:00,105.09,105.17,104.91,105.0,130772.0,104.3889,104.4684,104.2101,104.2995,130772.0
2025-03-10 14:30:00,105.0,105.12,104.91,104.92,99112.0,104.2995,104.4187,104.2101,104.2201,99112.0
2025-03-10 14:40:00,104.91,105.0,104.79,104.91,127874.0,104.2101,104.2995,104.0909,104.2101,127874.0
2025-03-10 14:50:00,104.91,105.0,104.54,104.58,108144.0,104.2101,104.2995,103.8426,103.8823,108144.0
2025-03-10 15:00:00,104.58,104.67,104.33,104.41,147197.0,103.8823,103.9717,103.634,103.7135,147197.0
2025-03-10 15:10:00,104.41,105.01,104.34,105.0,182604.0,103.7135,104.3094,103.6439,104.2995,182604.0
2025-03-10 15:20:00,104.99,105.64,104.97,105.34,176204.0,104.2896,104.9352,104.2697,104.6372,176204.0
2025-03-10 15:30:00,105.36,105.93,105.36,105.69,135483.0,104.6571,105.2233,104.6571,104.9849,135483.0
2025-03-10 15:40:00,105.71,105.75,105.31,105.54,163518.0,105.0048,105.0445,104.6074,104.8359,163518.0
2025-03-10 15:50:00,105.54,105.66,105.19,105.29,361220.0,104.8359,104.9551,104.4882,104.5876,361220.0
2025-03-11 09:30:00,105.52,105.92,105.17,105.9,209093.0,104.816,105.2134,104.4684,105.1935,209093.0
2025-03-11 09:40:00,105.89,106.04,105.47,105.97,155775.0,105.1836,105.3326,104.7664,105.263,155775.0
2025-03-11 09:50:00,105.97,106.02,105.41,105.59,70679.0,105.263,105.3127,104.7068,104.8856,70679.0
2025-03-11 10:00:00,105.54,106.19,105.12,105.51,108939.0,104.8359,105.4816,104.4187,104.8061,108939.0
2025-03-11 10:10:00,105.51,105.51,104.91,105.06,103449.0,104.8061,104.8061,104.2101,104.3591,103449.0
2025-03-11 10:20:00,105.04,105.08,104.58,104.77,85082.0,104.3392,104.379,103.8823,104.0711,85082.0
2025-03-11 10:30:00,104.76,104.92,104.36,104.38,103991.0,104.0611,104.2201,103.6638,103.6837,103991.0
2025-03-11 10:40:00,104.39,104.74,104.25,104.48,131862.0,103.6936,104.0413,103.5545,103.783,131862.0
2025-03-11 10:50:00,104.49,104.85,104.36,104.39,138752.0,103.7929,104.1505,103.6638,103.6936,138752.0
2025-03-11 11:00:00,104.36,105.14,104.27,105.1,127096.0,103.6638,104.4386,103.5744,104.3988,127096.0
2025-03-11 11:10:00,105.08,105.2,104.83,105.17,102586.0,104.379,104.4982,104.1307,104.4684,102586.0
2025-03-11 11:20:00,105.16,105.16,104.79,104.82,98219.0,104.4584,104.4584,104.0909,104.1207,98219.0
2025-03-11 11:30:00,104.82,105.17,104.77,105.08,154555.0,104.1207,104.4684,104.0711,104.379,154555.0
2025-03-11 11:40:00,105.08,105.37,105.01,105.2,168418.0,104.379,104.667,104.3094,104.4982,168418.0
2025-03-11 11:50:00,105.19,105.29,104.81,104.83,100376.0,104.4882,104.5876,104.1108,104.1307,100376.0
2025-03-11 12:00:00,104.79,105.01,104.6,104.66,266383.0,104.0909,104.3094,103.9022,103.9618,266383.0
2025-03-11 12:10:00,104.67,104.67,104.42,104.6,103661.0,103.9717,103.9717,103.7234,103.9022,103661.0
2025-03-11 12:20:00,104.6,104.73,104.51,104.61,98984.0,103.9022,104.0313,103.8128,103.9121,98984.0
2025-03-11 12:30:00,104.64,104.82,104.55,104.58,125707.0,103.9419,104.1207,103.8525,103.8823,125707.0
2025-03-11 12:40:00,104.59,104.86,104.48,104.57,112199.0,103.8923,104.1605,103.783,103.8724,112199.0
2025-03-11 12:50:00,104.57,104.62,104.27,104.33,512009.0,103.8724,103.9221,103.5744,103.634,512009.0
2025-03-11 13:00:00,104.33,104.35,104.15,104.25,205522.0,103.634,103.6539,103.4552,103.5545,205522.0
2025-03-11 13:10:00,104.25,104.32,104.12,104.17,154647.0,103.5545,103.6241,103.4254,103.4751,154647.0
2025-03-11 13:20:00,104.16,104.24,103.9,103.91,101653.0,103.4651,103.5446,103.2069,103.2168,101653.0
2025-03-11 13:30:00,103.9,104.16,103.78,103.98,155074.0,103.2069,103.4651,103.0877,103.2863,155074.0
2025-03-11 13:40:00,103.99,104.47,103.96,104.32,109187.0,103.2963,103.7731,103.2665,103.6241,109187.0
2025-03-11 13:50:00,104.3,104.38,103.96,104.13,211959.0,103.6042,103.6837,103.2665,103.4353,211959.0
2025-03-11 14:00:00,104.13,104.73,104.1,104.58,181903.0,103.4353,104.0313,103.4055,103.8823,181903.0
2025-03-11 14:10:00,104.6,104.82,104.6,104.77,129016.0,103.9022,104.1207,103.9022,104.0711,129016.0
2025-03-11 14:20:00,104.77,105.07,104.73,104.96,232169.0,104.0711,104.369,104.0313,104.2598,232169.0
2025-03-11 14:30:00,104.96,105.13,104.74,105.08,161509.0,104.2598,104.4286,104.0413,104.379,161509.0
2025-03-11 14:40:00,105.1,105.66,105.07,105.51,135776.0,104.3988,104.9551,104.369,104.8061,135776.0
2025-03-11 14:50:00,105.51,105.92,105.5,105.72,246866.0,104.8061,105.2134,104.7962,105.0147,246866.0
2025-03-11 15:00:00,105.72,105.91,105.36,105.62,271146.0,105.0147,105.2034,104.6571,104.9154,271146.0
2025-03-11 15:10:00,105.6,105.61,105.13,105.17,177655.0,104.8955,104.9054,104.4286,104.4684,177655.0
2025-03-11 15:20:00,105.18,105.49,105.13,105.27,216955.0,104.4783,104.7862,104.4286,104.5677,216955.0
2025-03-11 15:30:00,105.29,105.42,105.15,105.21,234066.0,104.5876,104.7167,104.4485,104.5081,234066.0
2025-03-11 15:40:00,105.21,105.46,105.03,105.46,309386.0,104.5081,104.7564,104.3293,104.7564,309386.0
2025-03-11 15:50:00,105.44,105.45,104.69,104.69,400303.0,104.7366,104.7465,103.9916,103.9916,400303.0
2025-03-12 09:30:00,105.62,105.9,104.9,105.09,239609.0,104.9154,105.1935,104.2002,104.3889,239609.0
2025-03-12 09:40:00,105.09,105.14,104.76,104.87,133883.0,104.3889,104.4386,104.0611,104.1704,133883.0
2025-03-12 09:50:00,104.87,105.0,104.4,104.73,106848.0,104.1704,104.2995,103.7035,104.0313,106848.0
2025-03-12 10:00:00,104.69,104.83,104.45,104.52,143079.0,103.9916,104.1307,103.7532,103.8227,143079.0
2025-03-12 10:10:00,104.54,104.68,104.33,104.52,116054.0,103.8426,103.9817,103.634,103.8227,116054.0
2025-03-12 10:20:00,104.53,104.63,104.25,104.49,93761.0,103.8327,103.932,103.5545,103.7929,93761.0
2025-03-12 10:30:00,104.51,104.51,104.14,104.17,127321.0,103.8128,103.8128,103.4453,103.4751,127321.0
2025-03-12 10:40:00,104.16,104.18,103.91,103.95,107637.0,103.4651,103.485,103.2168,103.2565,107637.0
2025-03-12 10:50:00,103.94,104.23,103.84,103.88,92834.0,103.2466,103.5347,103.1473,103.187,92834.0
2025-03-12 11:00:00,103.89,103.97,103.67,103.84,86735.0,103.1969,103.2764,102.9784,103.1473,86735.0
2025-03-12 11:10:00,103.84,104.03,103.74,103.89,64201.0,103.1473,103.336,103.0479,103.1969,64201.0
2025-03-12 11:20:00,103.9,104.15,103.77,104.1,318535.0,103.2069,103.4552,103.0777,103.4055,318535.0
2025-03-12 11:30:00,104.11,104.27,104.01,104.18,78996.0,103.4155,103.5744,103.3161,103.485,78996.0
2025-03-12 11:40:00,104.19,104.3,104.08,104.12,118574.0,103.4949,103.6042,103.3857,103.4254,118574.0
2025-03-12 11:50:00,104.12,104.15,103.76,104.07,88382.0,103.4254,103.4552,103.0678,103.3757,88382.0
2025-03-12 12:00:00,104.06,104.13,103.85,104.12,76572.0,103.3658,103.4353,103.1572,103.4254,76572.0
2025-03-12 12:10:00,104.11,104.24,103.96,104.19,114303.0,103.4155,103.5446,103.2665,103.4949,114303.0
2025-03-12 12:20:00,104.2,104.42,104.12,104.21,188723.0,103.5049,103.7234,103.4254,103.5148,188723.0
2025-03-12 12:30:00,104.24,104.5,104.24,104.36,79362.0,103.5446,103.8029,103.5446,103.6638,79362.0
2025-03-12 12:40:00,104.35,104.5,104.08,104.48,154780.0,103.6539,103.8029,103.3857,103.783,154780.0
2025-03-12 12:50:00,104.46,104.5,104.08,104.08,86386.0,103.7631,103.8029,103.3857,103.3857,86386.0
2025-03-12 13:00:00,104.09,104.31,104.04,104.31,52503.0,103.3956,103.6141,103.3459,103.6141,52503.0
2025-03-12 13:10:00,104.31,104.41,104.25,104.41,59500.0,103.6141,103.7135,103.5545,103.7135,59500.0
2025-03-12 13:20:00,104.42,104.71,104.39,104.71,43927.0,103.7234,104.0115,103.6936,104.0115,43927.0
2025-03-12 13:30:00,104.72,104.83,104.67,104.72,56113.0,104.0214,104.1307,103.9717,104.0214,56113.0
2025-03-12 13:40:00,104.72,104.83,104.67,104.69,59717.0,104.0214,104.1307,103.9717,103.9916,59717.0
2025-03-12 13:50:00,104.7,104.72,104.18,104.18,121388.0,104.0015,104.0214,103.485,103.485,121388.0
2025-03-12 14:00:00,104.17,104.44,104.12,104.31,92769.0,103.4751,103.7433,103.4254,103.6141,92769.0
2025-03-12 14:10:00,104.33,104.71,104.33,104.71,85898.0,103.634,104.0115,103.634,104.0115,85898.0
2025-03-12 14:20:00,104.72,104.84,104.6,104.82,64380.0,104.0214,104.1406,103.9022,104.1207,64380.0
2025-03-12 14:30:00,104.84,104.93,104.78,104.82,125221.0,104.1406,104.23,104.081,104.1207,125221.0
2025-03-12 14:40:00,104.85,105.11,104.85,105.04,129002.0,104.1505,104.4088,104.1505,104.3392,129002.0
2025-03-12 14:50:00,105.03,105.03,104.72,104.87,112010.0,104.3293,104.3293,104.0214,104.1704,112010.0
2025-03-12 15:00:00,104.87,104.87,104.62,104.8,120943.0,104.1704,104.1704,103.9221,104.1009,120943.0
2025-03-12 15:10:00,104.78,104.81,104.61,104.79,99665.0,104.081,104.1108,103.9121,104.0909,99665.0
2025-03-12 15:20:00,104.78,104.81,104.5,104.56,378099.0,104.081,104.1108,103.8029,103.8625,378099.0
2025-03-12 15:30:00,104.55,104.67,104.27,104.41,126747.0,103.8525,103.9717,103.5744,103.7135,126747.0
2025-03-12 15:40:00,104.41,104.58,104.26,104.56,161356.0,103.7135,103.8823,103.5645,103.8625,161356.0
2025-03-12 15:50:00,104.56,104.56,104.2,104.25,578313.0,103.8625,103.8625,103.5049,103.5545,578313.0
2025-03-13 09:30:00,104.26,104.42,104.06,104.35,146433.0,103.5645,103.7234,103.3658,103.6539,146433.0
2025-03-13 09:40:00,104.39,104.58,104.15,104.18,44870.0,103.6936,103.8823,103.4552,103.485,44870.0
2025-03-13 09:50:00,104.11,104.16,103.64,103.7,166318.0,103.4155,103.4651,102.9486,103.0082,166318.0
2025-03-13 10:00:00,103.65,104.02,103.59,103.91,106833.0,102.9585,103.3261,102.8989,103.2168,106833.0
2025-03-13 10:10:00,103.94,104.32,103.87,104.27,136273.0,103.2466,103.6241,103.1771,103.5744,136273.0
2025-03-13 10:20:00,104.26,104.37,103.96,103.98,66548.0,103.5645,103.6737,103.2665,103.2863,66548.0
2025-03-13 10:30:00,104.0,104.21,103.73,103.78,55749.0,103.3062,103.5148,103.038,103.0877,55749.0
2025-03-13 10:40:00,103.78,103.8,103.52,103.6,75457.0,103.0877,103.1075,102.8294,102.9089,75457.0
2025-03-13 10:50:00,103.61,103.73,103.44,103.54,85190.0,102.9188,103.038,102.7499,102.8493,85190.0
2025-03-13 11:00:00,103.55,103.69,103.29,103.31,58372.0,102.8592,102.9983,102.6009,102.6208,58372.0
2025-03-13 11:10:00,103.32,103.36,103.2,103.29,44178.0,102.6307,102.6705,102.5115,102.6009,44178.0
2025-03-13 11:20:00,103.28,103.34,103.19,103.22,45423.0,102.591,102.6506,102.5016,102.5314,45423.0
2025-03-13 11:30:00,103.18,103.24,102.84,102.89,90689.0,102.4917,102.5513,102.1539,102.2036,90689.0
2025-03-13 11:40:00,102.9,103.19,102.82,103.09,167371.0,102.2135,102.5016,102.1341,102.4023,167371.0
2025-03-13 11:50:00,103.08,103.09,102.7,102.75,77668.0,102.3923,102.4023,102.0149,102.0645,77668.0
2025-03-13 12:00:00,102.76,102.89,102.65,102.85,108096.0,102.0745,102.2036,101.9652,102.1639,108096.0
2025-03-13 12:10:00,102.87,102.87,102.6,102.77,62670.0,102.1837,102.1837,101.9155,102.0844,62670.0
2025-03-13 12:20:00,102.79,102.87,102.7,102.71,170641.0,102.1043,102.1837,102.0149,102.0248,170641.0
2025-03-13 12:30:00,102.71,103.17,102.66,103.15,72779.0,102.0248,102.4817,101.9751,102.4619,72779.0
2025-03-13 12:40:00,103.15,103.17,102.61,102.75,141918.0,102.4619,102.4817,101.9255,102.0645,141918.0
2025-03-13 12:50:00,102.75,103.0,102.72,102.84,84865.0,102.0645,102.3129,102.0347,102.1539,84865.0
2025-03-13 13:00:00,102.87,102.94,102.68,102.68,133905.0,102.1837,102.2533,101.995,101.995,133905.0
2025-03-13 13:10:00,102.67,102.67,102.24,102.27,71633.0,101.9851,101.9851,101.5579,101.5877,71633.0
2025-03-13 13:20:00,102.27,102.36,102.19,102.27,54978.0,101.5877,101.6771,101.5083,101.5877,54978.0
2025-03-13 13:30:00,102.27,102.3,102.04,102.05,197583.0,101.5877,101.6175,101.3593,101.3692,197583.0
2025-03-13 13:40:00,102.07,102.13,102.0,102.03,87738.0,101.3891,101.4487,101.3195,101.3493,87738.0
2025-03-13 13:50:00,102.03,102.19,101.99,101.99,120539.0,101.3493,101.5083,101.3096,101.3096,120539.0
2025-03-13 14:00:00,101.99,102.41,101.99,102.34,98386.0,101.3096,101.7268,101.3096,101.6573,98386.0
2025-03-13 14:10:00,102.34,102.67,102.33,102.39,108085.0,101.6573,101.9851,101.6473,101.7069,108085.0
2025-03-13 14:20:00,102.38,102.56,102.33,102.56,105807.0,101.697,101.8758,101.6473,101.8758,105807.0
2025-03-13 14:30:00,102.55,102.7,102.45,102.67,62757.0,101.8659,102.0149,101.7665,101.9851,62757.0
2025-03-13 14:40:00,102.66,102.92,102.66,102.91,67643.0,101.9751,102.2334,101.9751,102.2235,67643.0
2025-03-13 14:50:00,102.91,102.94,102.71,102.88,100970.0,102.2235,102.2533,102.0248,102.1937,100970.0
2025-03-13 15:00:00,102.86,103.06,102.7,102.75,144360.0,102.1738,102.3725,102.0149,102.0645,144360.0
2025-03-13 15:10:00,102.73,102.96,102.67,102.91,140720.0,102.0447,102.2731,101.9851,102.2235,140720.0
2025-03-13 15:20:00,102.9,102.93,102.47,102.58,117436.0,102.2135,102.2433,101.7864,101.8957,117436.0
2025-03-13 15:30:00,102.6,102.79,102.46,102.46,145496.0,101.9155,102.1043,101.7765,101.7765,145496.0
2025-03-13 15:40:00,102.46,102.69,102.46,102.66,200490.0,101.7765,102.0049,101.7765,101.9751,200490.0
2025-03-13 15:50:00,102.65,102.65,102.41,102.51,304199.0,101.9652,101.9652,101.7268,101.8261,304199.0
2025-03-14 09:30:00,103.47,103.68,103.34,103.48,226607.0,102.7797,102.9883,102.6506,102.7897,226607.0
2025-03-14 09:40:00,103.53,103.91,103.49,103.89,79394.0,102.8393,103.2168,102.7996,103.1969,79394.0
2025-03-14 09:50:00,103.93,104.1,103.82,103.86,69881.0,103.2367,103.4055,103.1274,103.1671,69881.0
2025-03-14 10:00:00,103.61,103.91,103.06,103.56,108690.0,102.9188,103.2168,102.3725,102.8691,108690.0
2025-03-14 10:10:00,103.57,103.8,103.4,103.5,120758.0,102.8791,103.1075,102.7102,102.8095,120758.0
2025-03-14 10:20:00,103.48,103.72,103.27,103.65,54410.0,102.7897,103.0281,102.5811,102.9585,54410.0
2025-03-14 10:30:00,103.64,103.94,103.59,103.94,63807.0,102.9486,103.2466,102.8989,103.2466,63807.0
2025-03-14 10:40:00,103.93,104.03,103.75,104.03,68053.0,103.2367,103.336,103.0579,103.336,68053.0
2025-03-14 10:50:00,104.03,104.29,104.01,104.29,85195.0,103.336,103.5943,103.3161,103.5943,85195.0
2025-03-14 11:00:00,104.29,104.49,104.25,104.41,285407.0,103.5943,103.7929,103.5545,103.7135,285407.0
2025-03-14 11:10:00,104.4,104.65,104.39,104.57,123658.0,103.7035,103.9519,103.6936,103.8724,123658.0
2025-03-14 11:20:00,104.58,104.77,104.57,104.7,133309.0,103.8823,104.0711,103.8724,104.0015,133309.0
2025-03-14 11:30:00,104.71,104.92,104.71,104.84,126246.0,104.0115,104.2201,104.0115,104.1406,126246.0
2025-03-14 11:40:00,104.84,104.96,104.68,104.8,141249.0,104.1406,104.2598,103.9817,104.1009,141249.0
2025-03-14 11:50:00,104.79,104.93,104.69,104.86,158041.0,104.0909,104.23,103.9916,104.1605,158041.0
2025-03-14 12:00:00,104.87,104.92,104.69,104.72,133340.0,104.1704,104.2201,103.9916,104.0214,133340.0
2025-03-14 12:10:00,104.74,104.75,104.43,104.48,113092.0,104.0413,104.0512,103.7333,103.783,113092.0
2025-03-14 12:20:00,104.49,104.6,104.33,104.39,107327.0,103.7929,103.9022,103.634,103.6936,107327.0
2025-03-14 12:30:00,104.39,104.64,104.38,104.45,228161.0,103.6936,103.9419,103.6837,103.7532,228161.0
2025-03-14 12:40:00,104.46,104.67,104.46,104.64,45015.0,103.7631,103.9717,103.7631,103.9419,45015.0
2025-03-14 12:50:00,104.65,104.85,104.64,104.83,37083.0,103.9519,104.1505,103.9419,104.1307,37083.0
2025-03-14 13:00:00,104.82,104.95,104.74,104.91,58436.0,104.1207,104.2499,104.0413,104.2101,58436.0
2025-03-14 13:10:00,104.91,104.92,104.75,104.8,66039.0,104.2101,104.2201,104.0512,104.1009,66039.0
2025-03-14 13:20:00,104.82,104.86,104.67,104.73,36840.0,104.1207,104.1605,103.9717,104.0313,36840.0
2025-03-14 13:30:00,104.73,104.87,104.67,104.79,49972.0,104.0313,104.1704,103.9717,104.0909,49972.0
2025-03-14 13:40:00,104.79,104.79,104.5,104.53,259362.0,104.0909,104.0909,103.8029,103.8327,259362.0
2025-03-14 13:50:00,104.52,104.67,104.46,104.48,92370.0,103.8227,103.9717,103.7631,103.783,92370.0
2025-03-14 14:00:00,104.49,104.72,104.49,104.64,72692.0,103.7929,104.0214,103.7929,103.9419,72692.0
2025-03-14 14:10:00,104.64,104.67,104.55,104.59,82017.0,103.9419,103.9717,103.8525,103.8923,82017.0
2025-03-14 14:20:00,104.58,104.68,104.52,104.59,52836.0,103.8823,103.9817,103.8227,103.8923,52836.0
2025-03-14 14:30:00,104.59,104.84,104.59,104.84,56813.0,103.8923,104.1406,103.8923,104.1406,56813.0
2025-03-14 14:40:00,104.83,104.9,104.7,104.82,60087.0,104.1307,104.2002,104.0015,104.1207,60087.0
2025-03-14 14:50:00,104.83,104.85,104.64,104.73,71966.0,104.1307,104.1505,103.9419,104.0313,71966.0
2025-03-14 15:00:00,104.72,104.9,104.7,104.85,72820.0,104.0214,104.2002,104.0015,104.1505,72820.0
2025-03-14 15:10:00,104.84,104.96,104.81,104.9,61974.0,104.1406,104.2598,104.1108,104.2002,61974.0
2025-03-14 15:20:00,104.89,104.97,104.79,104.8,57223.0,104.1903,104.2697,104.0909,104.1009,57223.0
2025-03-14 15:30:00,104.8,104.89,104.66,104.68,98021.0,104.1009,104.1903,103.9618,103.9817,98021.0
2025-03-14 15:40:00,104.68,104.76,104.6,104.69,89655.0,103.9817,104.0611,103.9022,103.9916,89655.0
2025-03-14 15:50:00,104.67,105.1,104.56,105.0,302944.0,103.9717,104.3988,103.8625,104.2995,302944.0
2025-03-17 09:30:00,104.8,105.75,104.8,105.69,171034.0,104.1009,105.0445,104.1009,104.9849,171034.0
2025-03-17 09:40:00,105.66,105.97,105.66,105.68,61720.0,104.9551,105.263,104.9551,104.975,61720.0
2025-03-17 09:50:00,105.62,105.78,105.46,105.51,46831.0,104.9154,105.0743,104.7564,104.8061,46831.0
2025-03-17 10:00:00,105.45,105.57,105.19,105.4,96286.0,104.7465,104.8657,104.4882,104.6968,96286.0
2025-03-17 10:10:00,105.39,105.45,105.26,105.39,272292.0,104.6869,104.7465,104.5578,104.6869,272292.0
2025-03-17 10:20:00,105.4,105.58,105.31,105.32,82169.0,104.6968,104.8756,104.6074,104.6174,82169.0
2025-03-17 10:30:00,105.31,105.56,105.2,105.52,244308.0,104.6074,104.8558,104.4982,104.816,244308.0
2025-03-17 10:40:00,105.5,105.6,105.42,105.57,80869.0,104.7962,104.8955,104.7167,104.8657,80869.0
2025-03-17 10:50:00,105.57,105.57,105.28,105.41,114230.0,104.8657,104.8657,104.5776,104.7068,114230.0
2025-03-17 11:00:00,105.42,105.62,105.4,105.62,78917.0,104.7167,104.9154,104.6968,104.9154,78917.0
2025-03-17 11:10:00,105.63,105.9,105.55,105.89,63125.0,104.9253,105.1935,104.8458,105.1836,63125.0
2025-03-17 11:20:00,105.9,105.94,105.75,105.76,72572.0,105.1935,105.2332,105.0445,105.0544,72572.0
2025-03-17 11:30:00,105.74,105.81,105.42,105.45,75062.0,105.0346,105.1041,104.7167,104.7465,75062.0
2025-03-17 11:40:00,105.45,105.63,105.44,105.61,83784.0,104.7465,104.9253,104.7366,104.9054,83784.0
2025-03-17 11:50:00,105.61,105.66,105.51,105.52,65934.0,104.9054,104.9551,104.8061,104.816,65934.0
2025-03-17 12:00:00,105.53,105.85,105.43,105.82,47984.0,104.826,105.1438,104.7266,105.114,47984.0
2025-03-17 12:10:00,105.81,105.87,105.68,105.71,88726.0,105.1041,105.1637,104.975,105.0048,88726.0
2025-03-17 12:20:00,105.7,105.72,105.58,105.58,29826.0,104.9948,105.0147,104.8756,104.8756,29826.0
2025-03-17 12:30:00,105.59,105.74,105.55,105.63,29071.0,104.8856,105.0346,104.8458,104.9253,29071.0
2025-03-17 12:40:00,105.62,105.69,105.48,105.69,31437.0,104.9154,104.9849,104.7763,104.9849,31437.0
2025-03-17 12:50:00,105.68,105.81,105.6,105.74,52403.0,104.975,105.1041,104.8955,105.0346,52403.0
2025-03-17 13:00:00,105.75,105.82,105.65,105.77,52855.0,105.0445,105.114,104.9452,105.0644,52855.0
2025-03-17 13:10:00,105.77,105.86,105.73,105.78,66112.0,105.0644,105.1538,105.0246,105.0743,66112.0
2025-03-17 13:20:00,105.79,105.91,105.71,105.85,35294.0,105.0842,105.2034,105.0048,105.1438,35294.0
2025-03-17 13:30:00,105.86,106.1,105.8,106.04,66963.0,105.1538,105.3922,105.0942,105.3326,66963.0
2025-03-17 13:40:00,106.04,106.08,105.92,106.01,36786.0,105.3326,105.3723,105.2134,105.3028,36786.0
2025-03-17 13:50:00,106.01,106.11,106.01,106.08,23520.0,105.3028,105.4021,105.3028,105.3723,23520.0
2025-03-17 14:00:00,106.08,106.25,106.08,106.23,47453.0,105.3723,105.5412,105.3723,105.5213,47453.0
2025-03-17 14:10:00,106.21,106.3,106.18,106.26,39033.0,105.5014,105.5908,105.4716,105.5511,39033.0
2025-03-17 14:20:00,106.26,106.38,106.22,106.34,65223.0,105.5511,105.6703,105.5114,105.6306,65223.0
2025-03-17 14:30:00,106.32,106.45,106.3,106.4,62169.0,105.6107,105.7398,105.5908,105.6902,62169.0
2025-03-17 14:40:00,106.4,106.47,106.32,106.44,114414.0,105.6902,105.7597,105.6107,105.7299,114414.0
2025-03-17 14:50:00,106.43,106.47,106.32,106.33,144222.0,105.72,105.7597,105.6107,105.6206,144222.0
2025-03-17 15:00:00,106.33,106.41,106.27,106.3,190079.0,105.6206,105.7001,105.561,105.5908,190079.0
2025-03-17 15:10:00,106.3,106.31,106.22,106.25,50166.0,105.5908,105.6008,105.5114,105.5412,50166.0
2025-03-17 15:20:00,106.26,106.32,106.2,106.27,189797.0,105.5511,105.6107,105.4915,105.561,189797.0
2025-03-17 15:30:00,106.25,106.36,106.13,106.2,150305.0,105.5412,105.6504,105.422,105.4915,150305.0
2025-03-17 15:40:00,106.2,106.39,106.18,106.34,144133.0,105.4915,105.6802,105.4716,105.6306,144133.0
2025-03-17 15:50:00,106.33,106.35,106.11,106.17,172199.0,105.6206,105.6405,105.4021,105.4617,172199.0
2025-03-18 09:30:00,105.38,105.46,104.95,104.98,100954.0,104.9987,105.0784,104.5703,104.6002,100954.0
2025-03-18 09:40:00,104.92,105.18,104.86,104.98,74286.0,104.5404,104.7995,104.4806,104.6002,74286.0
2025-03-18 09:50:00,104.97,105.03,104.82,104.98,37325.0,104.5902,104.65,104.4408,104.6002,37325.0
2025-03-18 10:00:00,104.96,105.3,104.89,105.1,55063.0,104.5803,104.919,104.5105,104.7198,55063.0
2025-03-18 10:10:00,105.26,105.26,105.03,105.13,87726.0,104.8792,104.8792,104.65,104.7496,87726.0
2025-03-18 10:20:00,105.15,105.25,105.06,105.24,41137.0,104.7696,104.8692,104.6799,104.8592,41137.0
2025-03-18 10:30:00,105.25,105.32,105.16,105.31,36519.0,104.8692,104.939,104.7795,104.929,36519.0
2025-03-18 10:40:00,105.3,105.32,104.89,104.93,31236.0,104.919,104.939,104.5105,104.5504,31236.0
2025-03-18 10:50:00,104.93,105.14,104.83,104.92,46683.0,104.5504,104.7596,104.4507,104.5404,46683.0
2025-03-18 11:00:00,104.91,104.93,104.66,104.7,197063.0,104.5304,104.5504,104.2813,104.3212,197063.0
2025-03-18 11:10:00,104.71,104.96,104.68,104.94,63290.0,104.3312,104.5803,104.3013,104.5603,63290.0
2025-03-18 11:20:00,104.95,104.98,104.78,104.79,49645.0,104.5703,104.6002,104.4009,104.4109,49645.0
2025-03-18 11:30:00,104.77,104.87,104.72,104.86,31448.0,104.3909,104.4906,104.3411,104.4806,31448.0
2025-03-18 11:40:00,104.88,104.92,104.74,104.74,43608.0,104.5005,104.5404,104.3611,104.3611,43608.0
2025-03-18 11:50:00,104.73,104.76,104.62,104.69,46716.0,104.3511,104.381,104.2415,104.3112,46716.0
2025-03-18 12:00:00,104.68,104.81,104.64,104.76,54700.0,104.3013,104.4308,104.2614,104.381,54700.0
2025-03-18 12:10:00,104.77,104.95,104.77,104.8,88516.0,104.3909,104.5703,104.3909,104.4208,88516.0
2025-03-18 12:20:00,104.8,105.04,104.77,105.04,48892.0,104.4208,104.66,104.3909,104.66,48892.0
2025-03-18 12:30:00,105.05,105.12,104.92,105.0,21829.0,104.6699,104.7397,104.5404,104.6201,21829.0
2025-03-18 12:40:00,105.02,105.03,104.76,104.79,66927.0,104.64,104.65,104.381,104.4109,66927.0
2025-03-18 12:50:00,104.8,104.92,104.67,104.88,65521.0,104.4208,104.5404,104.2913,104.5005,65521.0
2025-03-18 13:00:00,104.88,104.95,104.71,104.75,44484.0,104.5005,104.5703,104.3312,104.371,44484.0
2025-03-18 13:10:00,104.77,104.98,104.69,104.76,152072.0,104.3909,104.6002,104.3112,104.381,152072.0
2025-03-18 13:20:00,104.76,105.07,104.74,104.94,67178.0,104.381,104.6899,104.3611,104.5603,67178.0
2025-03-18 13:30:00,104.91,105.3,104.88,105.26,25547.0,104.5304,104.919,104.5005,104.8792,25547.0
2025-03-18 13:40:00,105.23,105.3,105.17,105.2,60317.0,104.8493,104.919,104.7895,104.8194,60317.0
2025-03-18 13:50:00,105.22,105.28,105.03,105.1,79249.0,104.8393,104.8991,104.65,104.7198,79249.0
2025-03-18 14:00:00,105.09,105.15,104.97,105.05,41045.0,104.7098,104.7696,104.5902,104.6699,41045.0
2025-03-18 14:10:00,105.04,105.04,104.89,105.02,50075.0,104.66,104.66,104.5105,104.64,50075.0
2025-03-18 14:20:00,105.01,105.19,104.96,104.96,108207.0,104.6301,104.8094,104.5803,104.5803,108207.0
2025-03-18 14:30:00,104.96,105.15,104.96,105.08,63013.0,104.5803,104.7696,104.5803,104.6998,63013.0
2025-03-18 14:40:00,105.07,105.15,104.95,105.08,63637.0,104.6899,104.7696,104.5703,104.6998,63637.0
2025-03-18 14:50:00,105.07,105.25,104.99,105.07,93628.0,104.6899,104.8692,104.6102,104.6899,93628.0
2025-03-18 15:00:00,105.06,105.11,104.94,105.01,111847.0,104.6799,104.7297,104.5603,104.6301,111847.0
2025-03-18 15:10:00,105.01,105.21,104.99,105.18,74283.0,104.6301,104.8294,104.6102,104.7995,74283.0
2025-03-18 15:20:00,105.15,105.21,105.06,105.12,56712.0,104.7696,104.8294,104.6799,104.7397,56712.0
2025-03-18 15:30:00,105.14,105.27,105.05,105.14,153350.0,104.7596,104.8891,104.6699,104.7596,153350.0
2025-03-18 15:40:00,105.12,105.19,105.04,105.1,56200.0,104.7397,104.8094,104.66,104.7198,56200.0
2025-03-18 15:50:00,105.1,105.26,105.02,105.13,270214.0,104.7198,104.8792,104.64,104.7496,270214.0
2025-03-19 09:30:00,105.14,105.56,105.14,105.52,81553.0,104.7596,105.1781,104.7596,105.1382,81553.0
2025-03-19 09:40:00,105.54,105.73,105.27,105.69,60591.0,105.1582,105.3475,104.8891,105.3076,60591.0
2025-03-19 09:50:00,105.7,105.73,105.48,105.53,106127.0,105.3176,105.3475,105.0984,105.1482,106127.0
2025-03-19 10:00:00,105.52,105.86,105.47,105.85,63555.0,105.1382,105.477,105.0884,105.467,63555.0
2025-03-19 10:10:00,105.86,105.87,105.64,105.85,45166.0,105.477,105.487,105.2578,105.467,45166.0
2025-03-19 10:20:00,105.83,105.91,105.75,105.77,99282.0,105.4471,105.5268,105.3674,105.3873,99282.0
2025-03-19 10:30:00,105.78,105.85,105.74,105.79,102360.0,105.3973,105.467,105.3574,105.4073,102360.0
2025-03-19 10:40:00,105.81,105.84,105.65,105.81,65325.0,105.4272,105.4571,105.2678,105.4272,65325.0
2025-03-19 10:50:00,105.81,105.85,105.7,105.79,94353.0,105.4272,105.467,105.3176,105.4073,94353.0
2025-03-19 11:00:00,105.81,105.87,105.71,105.86,195724.0,105.4272,105.487,105.3275,105.477,195724.0
2025-03-19 11:10:00,105.85,105.92,105.72,105.74,45016.0,105.467,105.5368,105.3375,105.3574,45016.0
2025-03-19 11:20:00,105.74,105.87,105.65,105.74,42121.0,105.3574,105.487,105.2678,105.3574,42121.0
2025-03-19 11:30:00,105.73,105.88,105.66,105.81,55372.0,105.3475,105.4969,105.2777,105.4272,55372.0
2025-03-19 11:40:00,105.8,105.91,105.78,105.9,52647.0,105.4172,105.5268,105.3973,105.5169,52647.0
2025-03-19 11:50:00,105.92,106.04,105.89,105.93,40285.0,105.5368,105.6564,105.5069,105.5467,40285.0
2025-03-19 12:00:00,105.94,106.08,105.93,106.01,39630.0,105.5567,105.6962,105.5467,105.6265,39630.0
2025-03-19 12:10:00,106.02,106.06,105.89,105.93,189894.0,105.6364,105.6763,105.5069,105.5467,189894.0
2025-03-19 12:20:00,105.91,105.99,105.88,105.98,25519.0,105.5268,105.6065,105.4969,105.5966,25519.0
2025-03-19 12:30:00,105.97,106.02,105.88,106.0,38066.0,105.5866,105.6364,105.4969,105.6165,38066.0
2025-03-19 12:40:00,105.98,106.1,105.96,106.04,24244.0,105.5966,105.7161,105.5766,105.6564,24244.0
2025-03-19 12:50:00,106.03,106.13,105.88,105.91,178633.0,105.6464,105.746,105.4969,105.5268,178633.0
2025-03-19 13:00:00,105.91,105.95,105.7,105.75,44638.0,105.5268,105.5667,105.3176,105.3674,44638.0
2025-03-19 13:10:00,105.73,105.74,105.56,105.64,36891.0,105.3475,105.3574,105.1781,105.2578,36891.0
2025-03-19 13:20:00,105.62,105.65,105.53,105.55,21051.0,105.2379,105.2678,105.1482,105.1681,21051.0
2025-03-19 13:30:00,105.56,105.72,105.49,105.71,55147.0,105.1781,105.3375,105.1083,105.3275,55147.0
2025-03-19 13:40:00,105.72,105.72,105.38,105.43,32073.0,105.3375,105.3375,104.9987,105.0486,32073.0
2025-03-19 13:50:00,105.43,105.55,105.42,105.42,36843.0,105.0486,105.1681,105.0386,105.0386,36843.0
2025-03-19 14:00:00,105.4,105.81,105.21,105.71,148575.0,105.0187,105.4272,104.8294,105.3275,148575.0
2025-03-19 14:10:00,105.7,106.06,105.7,105.96,100806.0,105.3176,105.6763,105.3176,105.5766,100806.0
2025-03-19 14:20:00,106.0,106.09,105.84,105.88,66652.0,105.6165,105.7062,105.4571,105.4969,66652.0
2025-03-19 14:30:00,105.88,106.37,105.88,106.19,80353.0,105.4969,105.9852,105.4969,105.8058,80353.0
2025-03-19 14:40:00,106.18,106.62,106.12,106.46,81141.0,105.7958,106.2343,105.7361,106.0748,81141.0
2025-03-19 14:50:00,106.48,106.93,106.46,106.81,175450.0,106.0948,106.5431,106.0748,106.4236,175450.0
2025-03-19 15:00:00,106.8,107.19,106.79,107.17,107603.0,106.4136,106.8022,106.4036,106.7823,107603.0
2025-03-19 15:10:00,107.17,107.23,106.82,106.88,195058.0,106.7823,106.842,106.4335,106.4933,195058.0
2025-03-19 15:20:00,106.88,106.91,106.27,106.39,125710.0,106.4933,106.5232,105.8855,106.0051,125710.0
2025-03-19 15:30:00,106.37,106.71,106.34,106.66,93043.0,105.9852,106.3239,105.9553,106.2741,93043.0
2025-03-19 15:40:00,106.64,106.93,106.63,106.74,56509.0,106.2542,106.5431,106.2442,106.3538,56509.0
2025-03-19 15:50:00,106.74,106.74,106.41,106.55,212800.0,106.3538,106.3538,106.025,106.1645,212800.0
2025-03-20 09:30:00,105.53,105.95,105.52,105.84,219736.0,105.1482,105.5667,105.1382,105.4571,219736.0
2025-03-20 09:40:00,105.81,106.18,105.76,106.14,72835.0,105.4272,105.7958,105.3774,105.756,72835.0
2025-03-20 09:50:00,106.13,106.53,106.08,106.49,195227.0,105.746,106.1446,105.6962,106.1047,195227.0
2025-03-20 10:00:00,106.46,106.87,106.43,106.71,119028.0,106.0748,106.4833,106.0449,106.3239,119028.0
2025-03-20 10:10:00,106.71,106.82,106.5,106.74,64425.0,106.3239,106.4335,106.1147,106.3538,64425.0
2025-03-20 10:20:00,106.72,107.03,106.71,106.86,211753.0,106.3339,106.6428,106.3239,106.4734,211753.0
2025-03-20 10:30:00,106.86,106.88,106.62,106.72,71208.0,106.4734,106.4933,106.2343,106.3339,71208.0
2025-03-20 10:40:00,106.7,106.94,106.69,106.87,72569.0,106.314,106.5531,106.304,106.4833,72569.0
2025-03-20 10:50:00,106.86,106.92,106.75,106.89,77436.0,106.4734,106.5332,106.3638,106.5033,77436.0
2025-03-20 11:00:00,106.88,106.99,106.79,106.99,81284.0,106.4933,106.6029,106.4036,106.6029,81284.0
2025-03-20 11:10:00,106.97,107.07,106.93,106.94,36942.0,106.583,106.6826,106.5431,106.5531,36942.0
2025-03-20 11:20:00,106.95,107.11,106.92,107.08,134853.0,106.5631,106.7225,106.5332,106.6926,134853.0
2025-03-20 11:30:00,107.09,107.09,106.76,106.88,45930.0,106.7026,106.7026,106.3737,106.4933,45930.0
2025-03-20 11:40:00,106.91,107.08,106.88,107.05,58894.0,106.5232,106.6926,106.4933,106.6627,58894.0
2025-03-20 11:50:00,107.04,107.04,106.77,106.77,33377.0,106.6527,106.6527,106.3837,106.3837,33377.0
2025-03-20 12:00:00,106.76,107.02,106.69,106.77,364999.0,106.3737,106.6328,106.304,106.3837,364999.0
2025-03-20 12:10:00,106.78,106.8,106.62,106.67,65114.0,106.3937,106.4136,106.2343,106.2841,65114.0
2025-03-20 12:20:00,106.66,106.66,106.39,106.44,57006.0,106.2741,106.2741,106.0051,106.0549,57006.0
2025-03-20 12:30:00,106.45,106.56,106.36,106.47,87800.0,106.0649,106.1745,105.9752,106.0848,87800.0
2025-03-20 12:40:00,106.46,106.46,106.23,106.23,52623.0,106.0748,106.0748,105.8457,105.8457,52623.0
2025-03-20 12:50:00,106.23,106.46,106.22,106.27,16545.0,105.8457,106.0748,105.8357,105.8855,16545.0
2025-03-20 13:00:00,106.27,106.57,106.27,106.53,53951.0,105.8855,106.1844,105.8855,106.1446,53951.0
2025-03-20 13:10:00,106.56,106.58,106.42,106.52,29796.0,106.1745,106.1944,106.035,106.1346,29796.0
2025-03-20 13:20:00,106.53,106.53,106.06,106.08,40291.0,106.1446,106.1446,105.6763,105.6962,40291.0
2025-03-20 13:30:00,106.1,106.37,106.09,106.34,49604.0,105.7161,105.9852,105.7062,105.9553,49604.0
2025-03-20 13:40:00,106.35,106.4,106.2,106.27,30705.0,105.9652,106.015,105.8158,105.8855,30705.0
2025-03-20 13:50:00,106.32,106.35,106.1,106.16,44928.0,105.9353,105.9652,105.7161,105.7759,44928.0
2025-03-20 14:00:00,106.16,106.25,106.12,106.19,46168.0,105.7759,105.8656,105.7361,105.8058,46168.0
2025-03-20 14:10:00,106.19,106.34,106.19,106.29,53318.0,105.8058,105.9553,105.8058,105.9054,53318.0
2025-03-20 14:20:00,106.28,106.28,106.02,106.02,102001.0,105.8955,105.8955,105.6364,105.6364,102001.0
2025-03-20 14:30:00,106.03,106.18,105.98,106.15,90637.0,105.6464,105.7958,105.5966,105.766,90637.0
2025-03-20 14:40:00,106.16,106.16,106.0,106.15,41160.0,105.7759,105.7759,105.6165,105.766,41160.0
2025-03-20 14:50:00,106.14,106.37,106.07,106.11,81591.0,105.756,105.9852,105.6862,105.7261,81591.0
2025-03-20 15:00:00,106.1,106.32,106.09,106.16,124440.0,105.7161,105.9353,105.7062,105.7759,124440.0
2025-03-20 15:10:00,106.14,106.3,106.13,106.21,150630.0,105.756,105.9154,105.746,105.8257,150630.0
2025-03-20 15:20:00,106.22,106.35,106.08,106.09,103330.0,105.8357,105.9652,105.6962,105.7062,103330.0
2025-03-20 15:30:00,106.1,106.29,106.1,106.23,168680.0,105.7161,105.9054,105.7161,105.8457,168680.0
2025-03-20 15:40:00,106.24,106.44,106.23,106.44,52377.0,105.8556,106.0549,105.8457,106.0549,52377.0
2025-03-20 15:50:00,106.43,106.43,105.96,106.02,172726.0,106.0449,106.0449,105.5766,105.6364,172726.0
2025-03-21 09:30:00,104.76,104.98,104.66,104.8,197380.0,104.381,104.6002,104.2813,104.4208,197380.0
2025-03-21 09:40:00,104.84,105.15,104.77,104.83,114866.0,104.4607,104.7696,104.3909,104.4507,114866.0
2025-03-21 09:50:00,104.82,104.98,104.57,104.95,121807.0,104.4408,104.6002,104.1917,104.5703,121807.0
2025-03-21 10:00:00,104.92,104.93,104.43,104.46,100081.0,104.5404,104.5504,104.0522,104.0821,100081.0
2025-03-21 10:10:00,104.41,104.61,104.29,104.57,96966.0,104.0322,104.2315,103.9127,104.1917,96966.0
2025-03-21 10:20:00,104.59,104.81,104.45,104.71,54042.0,104.2116,104.4308,104.0721,104.3312,54042.0
2025-03-21 10:30:00,104.71,104.84,104.62,104.62,65502.0,104.3312,104.4607,104.2415,104.2415,65502.0
2025-03-21 10:40:00,104.61,104.88,104.59,104.86,45790.0,104.2315,104.5005,104.2116,104.4806,45790.0
2025-03-21 10:50:00,104.86,105.16,104.86,105.16,44909.0,104.4806,104.7795,104.4806,104.7795,44909.0
2025-03-21 11:00:00,105.16,105.21,105.04,105.14,60261.0,104.7795,104.8294,104.66,104.7596,60261.0
2025-03-21 11:10:00,105.13,105.19,104.88,104.88,54734.0,104.7496,104.8094,104.5005,104.5005,54734.0
2025-03-21 11:20:00,104.89,104.96,104.85,104.86,59545.0,104.5105,104.5803,104.4707,104.4806,59545.0
2025-03-21 11:30:00,104.86,105.07,104.84,104.91,42888.0,104.4806,104.6899,104.4607,104.5304,42888.0
2025-03-21 11:40:00,104.91,104.95,104.73,104.83,53030.0,104.5304,104.5703,104.3511,104.4507,53030.0
2025-03-21 11:50:00,104.84,104.92,104.71,104.8,54121.0,104.4607,104.5404,104.3312,104.4208,54121.0
2025-03-21 12:00:00,104.79,105.07,104.74,105.05,76785.0,104.4109,104.6899,104.3611,104.6699,76785.0
2025-03-21 12:10:00,105.05,105.36,105.04,105.33,36000.0,104.6699,104.9788,104.66,104.9489,36000.0
2025-03-21 12:20:00,105.36,105.45,105.29,105.38,115531.0,104.9788,105.0685,104.9091,104.9987,115531.0
2025-03-21 12:30:00,105.37,105.42,105.21,105.31,66527.0,104.9888,105.0386,104.8294,104.929,66527.0
2025-03-21 12:40:00,105.31,105.5,105.27,105.47,40135.0,104.929,105.1183,104.8891,105.0884,40135.0
2025-03-21 12:50:00,105.46,105.6,105.38,105.59,41961.0,105.0784,105.2179,104.9987,105.208,41961.0
2025-03-21 13:00:00,105.57,105.61,105.44,105.6,92436.0,105.1881,105.2279,105.0585,105.2179,92436.0
2025-03-21 13:10:00,105.61,105.62,105.42,105.42,64323.0,105.2279,105.2379,105.0386,105.0386,64323.0
2025-03-21 13:20:00,105.41,105.55,105.33,105.37,195281.0,105.0286,105.1681,104.9489,104.9888,195281.0
2025-03-21 13:30:00,105.38,105.47,105.3,105.46,96456.0,104.9987,105.0884,104.919,105.0784,96456.0
2025-03-21 13:40:00,105.47,105.69,105.44,105.68,72480.0,105.0884,105.3076,105.0585,105.2977,72480.0
2025-03-21 13:50:00,105.69,105.72,105.46,105.47,69940.0,105.3076,105.3375,105.0784,105.0884,69940.0
2025-03-21 14:00:00,105.47,105.58,105.38,105.45,41158.0,105.0884,105.198,104.9987,105.0685,41158.0
2025-03-21 14:10:00,105.44,105.49,105.35,105.48,70273.0,105.0585,105.1083,104.9688,105.0984,70273.0
2025-03-21 14:20:00,105.48,105.53,105.26,105.26,50918.0,105.0984,105.1482,104.8792,104.8792,50918.0
2025-03-21 14:30:00,105.26,105.49,105.26,105.45,62310.0,104.8792,105.1083,104.8792,105.0685,62310.0
2025-03-21 14:40:00,105.44,105.52,105.33,105.41,59746.0,105.0585,105.1382,104.9489,105.0286,59746.0
2025-03-21 14:50:00,105.42,105.43,105.29,105.33,72723.0,105.0386,105.0486,104.9091,104.9489,72723.0
2025-03-21 15:00:00,105.34,105.36,105.17,105.23,76512.0,104.9589,104.9788,104.7895,104.8493,76512.0
2025-03-21 15:10:00,105.22,105.29,105.09,105.23,104539.0,104.8393,104.9091,104.7098,104.8493,104539.0
2025-03-21 15:20:00,105.23,105.27,105.08,105.13,89458.0,104.8493,104.8891,104.6998,104.7496,89458.0
2025-03-21 15:30:00,105.12,105.29,105.09,105.16,97928.0,104.7397,104.9091,104.7098,104.7795,97928.0
2025-03-21 15:40:00,105.16,105.23,105.05,105.23,107339.0,104.7795,104.8493,104.6699,104.8493,107339.0
2025-03-21 15:50:00,105.24,105.42,105.07,105.35,598452.0,104.8592,105.0386,104.6899,104.9688,598452.0
2025-03-24 09:30:00,106.91,107.45,106.66,107.39,219934.0,106.5232,107.0612,106.2741,107.0015,219934.0
2025-03-24 09:40:00,107.37,107.47,107.17,107.32,77611.0,106.9815,107.0812,106.7823,106.9317,77611.0
2025-03-24 09:50:00,107.32,107.32,107.07,107.27,64539.0,106.9317,106.9317,106.6826,106.8819,64539.0
2025-03-24 10:00:00,107.29,107.34,107.15,107.26,59690.0,106.9018,106.9516,106.7623,106.8719,59690.0
2025-03-24 10:10:00,107.25,107.44,107.25,107.44,78615.0,106.862,107.0513,106.862,107.0513,78615.0
2025-03-24 10:20:00,107.39,107.46,107.36,107.38,41136.0,107.0015,107.0712,106.9716,106.9915,41136.0
2025-03-24 10:30:00,107.38,107.51,107.3,107.43,71221.0,106.9915,107.121,106.9118,107.0413,71221.0
2025-03-24 10:40:00,107.45,107.54,107.38,107.52,52821.0,107.0612,107.1509,106.9915,107.131,52821.0
2025-03-24 10:50:00,107.51,107.69,107.51,107.69,42592.0,107.121,107.3004,107.121,107.3004,42592.0
2025-03-24 11:00:00,107.7,107.84,107.66,107.78,39781.0,107.3103,107.4498,107.2705,107.3901,39781.0
2025-03-24 11:10:00,107.77,107.83,107.68,107.82,41815.0,107.3801,107.4399,107.2904,107.4299,41815.0
2025-03-24 11:20:00,107.82,107.86,107.67,107.7,74118.0,107.4299,107.4698,107.2805,107.3103,74118.0
2025-03-24 11:30:00,107.7,107.72,107.59,107.62,55016.0,107.3103,107.3303,107.2007,107.2306,55016.0
2025-03-24 11:40:00,107.61,107.62,107.52,107.53,63135.0,107.2207,107.2306,107.131,107.141,63135.0
2025-03-24 11:50:00,107.54,107.65,107.53,107.65,71588.0,107.1509,107.2605,107.141,107.2605,71588.0
2025-03-24 12:00:00,107.64,107.82,107.64,107.82,35927.0,107.2506,107.4299,107.2506,107.4299,35927.0
2025-03-24 12:10:00,107.83,107.86,107.71,107.72,77442.0,107.4399,107.4698,107.3203,107.3303,77442.0
2025-03-24 12:20:00,107.71,107.78,107.55,107.55,65266.0,107.3203,107.3901,107.1609,107.1609,65266.0
2025-03-24 12:30:00,107.56,107.61,107.46,107.48,39644.0,107.1709,107.2207,107.0712,107.0911,39644.0
2025-03-24 12:40:00,107.48,107.52,107.35,107.45,78026.0,107.0911,107.131,106.9616,107.0612,78026.0
2025-03-24 12:50:00,107.48,107.5,107.38,107.42,72359.0,107.0911,107.1111,106.9915,107.0314,72359.0
2025-03-24 13:00:00,107.42,107.51,107.38,107.42,44344.0,107.0314,107.121,106.9915,107.0314,44344.0
2025-03-24 13:10:00,107.42,107.48,107.33,107.39,32644.0,107.0314,107.0911,106.9417,107.0015,32644.0
2025-03-24 13:20:00,107.38,107.52,107.33,107.52,35027.0,106.9915,107.131,106.9417,107.131,35027.0
2025-03-24 13:30:00,107.51,107.62,107.51,107.58,39499.0,107.121,107.2306,107.121,107.1908,39499.0
2025-03-24 13:40:00,107.58,107.62,107.53,107.61,30215.0,107.1908,107.2306,107.141,107.2207,30215.0
2025-03-24 13:50:00,107.62,107.63,107.52,107.56,26939.0,107.2306,107.2406,107.131,107.1709,26939.0
2025-03-24 14:00:00,107.57,107.57,107.4,107.44,53471.0,107.1808,107.1808,107.0114,107.0513,53471.0
2025-03-24 14:10:00,107.42,107.42,107.3,107.35,48277.0,107.0314,107.0314,106.9118,106.9616,48277.0
2025-03-24 14:20:00,107.34,107.37,107.28,107.34,56261.0,106.9516,106.9815,106.8919,106.9516,56261.0
2025-03-24 14:30:00,107.34,107.67,107.32,107.64,74233.0,106.9516,107.2805,106.9317,107.2506,74233.0
2025-03-24 14:40:00,107.64,107.82,107.6,107.76,98816.0,107.2506,107.4299,107.2107,107.3701,98816.0
2025-03-24 14:50:00,107.74,107.79,107.7,107.74,57634.0,107.3502,107.4,107.3103,107.3502,57634.0
2025-03-24 15:00:00,107.74,107.83,107.67,107.8,62323.0,107.3502,107.4399,107.2805,107.41,62323.0
2025-03-24 15:10:00,107.79,107.95,107.75,107.91,50160.0,107.4,107.5594,107.3602,107.5196,50160.0
2025-03-24 15:20:00,107.9,107.93,107.8,107.81,37477.0,107.5096,107.5395,107.41,107.4199,37477.0
2025-03-24 15:30:00,107.81,107.91,107.76,107.91,45175.0,107.4199,107.5196,107.3701,107.5196,45175.0
2025-03-24 15:40:00,107.91,108.13,107.86,108.13,71225.0,107.5196,107.7388,107.4698,107.7388,71225.0
2025-03-24 15:50:00,108.13,108.13,107.92,108.0,271833.0,107.7388,107.7388,107.5295,107.6093,271833.0
2025-03-25 09:30:00,107.92,108.2,107.81,108.03,110601.0,107.5295,107.8085,107.4199,107.6392,110601.0
2025-03-25 09:40:00,108.01,108.03,107.72,107.72,77793.0,107.6192,107.6392,107.3303,107.3303,77793.0
2025-03-25 09:50:00,107.69,107.84,107.59,107.61,76482.0,107.3004,107.4498,107.2007,107.2207,76482.0
2025-03-25 10:00:00,107.63,107.74,107.43,107.68,120913.0,107.2406,107.3502,107.0413,107.2904,120913.0
2025-03-25 10:10:00,107.66,107.81,107.57,107.66,48593.0,107.2705,107.4199,107.1808,107.2705,48593.0
2025-03-25 10:20:00,107.66,107.79,107.61,107.75,27416.0,107.2705,107.4,107.2207,107.3602,27416.0
2025-03-25 10:30:00,107.75,107.88,107.74,107.87,34882.0,107.3602,107.4897,107.3502,107.4797,34882.0
2025-03-25 10:40:00,107.87,107.9,107.75,107.89,37968.0,107.4797,107.5096,107.3602,107.4997,37968.0
2025-03-25 10:50:00,107.88,107.94,107.7,107.76,30068.0,107.4897,107.5495,107.3103,107.3701,30068.0
2025-03-25 11:00:00,107.78,107.89,107.76,107.85,66217.0,107.3901,107.4997,107.3701,107.4598,66217.0
2025-03-25 11:10:00,107.85,107.91,107.79,107.89,70779.0,107.4598,107.5196,107.4,107.4997,70779.0
2025-03-25 11:20:00,107.88,107.99,107.88,107.92,31349.0,107.4897,107.5993,107.4897,107.5295,31349.0
2025-03-25 11:30:00,107.95,108.02,107.93,108.01,31633.0,107.5594,107.6292,107.5395,107.6192,31633.0
2025-03-25 11:40:00,108.01,108.05,107.81,107.84,89524.0,107.6192,107.6591,107.4199,107.4498,89524.0
2025-03-25 11:50:00,107.81,107.84,107.57,107.68,46943.0,107.4199,107.4498,107.1808,107.2904,46943.0
2025-03-25 12:00:00,107.68,107.79,107.62,107.79,28657.0,107.2904,107.4,107.2306,107.4,28657.0
2025-03-25 12:10:00,107.8,107.8,107.69,107.75,49667.0,107.41,107.41,107.3004,107.3602,49667.0
2025-03-25 12:20:00,107.74,107.91,107.74,107.78,102045.0,107.3502,107.5196,107.3502,107.3901,102045.0
2025-03-25 12:30:00,107.79,107.85,107.74,107.75,33726.0,107.4,107.4598,107.3502,107.3602,33726.0
2025-03-25 12:40:00,107.76,107.89,107.76,107.85,94092.0,107.3701,107.4997,107.3701,107.4598,94092.0
2025-03-25 12:50:00,107.83,107.91,107.8,107.85,21444.0,107.4399,107.5196,107.41,107.4598,21444.0
2025-03-25 13:00:00,107.86,108.05,107.86,108.04,16980.0,107.4698,107.6591,107.4698,107.6491,16980.0
2025-03-25 13:10:00,108.04,108.05,107.9,107.93,41981.0,107.6491,107.6591,107.5096,107.5395,41981.0
2025-03-25 13:20:00,107.93,107.94,107.69,107.71,27503.0,107.5395,107.5495,107.3004,107.3203,27503.0
2025-03-25 13:30:00,107.71,107.86,107.71,107.78,31679.0,107.3203,107.4698,107.3203,107.3901,31679.0
2025-03-25 13:40:00,107.77,107.89,107.74,107.75,17243.0,107.3801,107.4997,107.3502,107.3602,17243.0
2025-03-25 13:50:00,107.75,107.78,107.65,107.65,28443.0,107.3602,107.3901,107.2605,107.2605,28443.0
2025-03-25 14:00:00,107.65,107.69,107.55,107.66,48516.0,107.2605,107.3004,107.1609,107.2705,48516.0
2025-03-25 14:10:00,107.65,107.74,107.65,107.67,26276.0,107.2605,107.3502,107.2605,107.2805,26276.0
2025-03-25 14:20:00,107.68,107.72,107.56,107.61,69460.0,107.2904,107.3303,107.1709,107.2207,69460.0
2025-03-25 14:30:00,107.63,107.64,107.47,107.52,67374.0,107.2406,107.2506,107.0812,107.131,67374.0
2025-03-25 14:40:00,107.52,107.53,107.43,107.46,30031.0,107.131,107.141,107.0413,107.0712,30031.0
2025-03-25 14:50:00,107.45,107.59,107.45,107.57,57611.0,107.0612,107.2007,107.0612,107.1808,57611.0
2025-03-25 15:00:00,107.57,107.74,107.56,107.63,221953.0,107.1808,107.3502,107.1709,107.2406,221953.0
2025-03-25 15:10:00,107.63,107.67,107.55,107.63,61813.0,107.2406,107.2805,107.1609,107.2406,61813.0
2025-03-25 15:20:00,107.62,107.62,107.44,107.44,67158.0,107.2306,107.2306,107.0513,107.0513,67158.0
2025-03-25 15:30:00,107.45,107.53,107.05,107.29,227198.0,107.0612,107.141,106.6627,106.9018,227198.0
2025-03-25 15:40:00,107.31,107.68,107.31,107.68,70367.0,106.9218,107.2904,106.9218,107.2904,70367.0
2025-03-25 15:50:00,107.65,107.65,107.33,107.38,366732.0,107.2605,107.2605,106.9417,106.9915,366732.0
2025-03-26 09:30:00,107.52,107.95,107.5,107.93,138020.0,107.131,107.5594,107.1111,107.5395,138020.0
2025-03-26 09:40:00,107.95,108.05,107.73,107.76,91649.0,107.5594,107.6591,107.3402,107.3701,91649.0
2025-03-26 09:50:00,107.74,107.77,107.52,107.58,94195.0,107.3502,107.3801,107.131,107.1908,94195.0
2025-03-26 10:00:00,107.57,107.75,107.49,107.56,96422.0,107.1808,107.3602,107.1011,107.1709,96422.0
2025-03-26 10:10:00,107.56,107.72,107.54,107.58,73641.0,107.1709,107.3303,107.1509,107.1908,73641.0
2025-03-26 10:20:00,107.57,107.57,107.37,107.41,109042.0,107.1808,107.1808,106.9815,107.0214,109042.0
2025-03-26 10:30:00,107.39,107.61,107.37,107.56,66266.0,107.0015,107.2207,106.9815,107.1709,66266.0
2025-03-26 10:40:00,107.55,107.56,107.43,107.45,50095.0,107.1609,107.1709,107.0413,107.0612,50095.0
2025-03-26 10:50:00,107.48,107.56,107.37,107.42,53600.0,107.0911,107.1709,106.9815,107.0314,53600.0
2025-03-26 11:00:00,107.42,107.49,107.37,107.45,33005.0,107.0314,107.1011,106.9815,107.0612,33005.0
2025-03-26 11:10:00,107.44,107.48,107.31,107.31,32594.0,107.0513,107.0911,106.9218,106.9218,32594.0
2025-03-26 11:20:00,107.32,107.35,106.98,107.01,40617.0,106.9317,106.9616,106.593,106.6228,40617.0
2025-03-26 11:30:00,107.02,107.24,107.0,107.21,32490.0,106.6328,106.852,106.6129,106.8221,32490.0
2025-03-26 11:40:00,107.23,107.26,107.0,107.06,100943.0,106.842,106.8719,106.6129,106.6727,100943.0
2025-03-26 11:50:00,107.06,107.06,106.77,106.91,152372.0,106.6727,106.6727,106.3837,106.5232,152372.0
2025-03-26 12:00:00,106.91,107.09,106.86,106.94,37788.0,106.5232,106.7026,106.4734,106.5531,37788.0
2025-03-26 12:10:00,106.93,106.99,106.84,106.9,52176.0,106.5431,106.6029,106.4535,106.5132,52176.0
2025-03-26 12:20:00,106.87,107.06,106.85,107.05,35865.0,106.4833,106.6727,106.4634,106.6627,35865.0
2025-03-26 12:30:00,107.04,107.13,106.95,107.01,51980.0,106.6527,106.7424,106.5631,106.6228,51980.0
2025-03-26 12:40:00,107.01,107.07,106.89,107.04,42578.0,106.6228,106.6826,106.5033,106.6527,42578.0
2025-03-26 12:50:00,107.03,107.04,106.68,106.69,45904.0,106.6428,106.6527,106.294,106.304,45904.0
2025-03-26 13:00:00,106.67,106.76,106.65,106.72,96987.0,106.2841,106.3737,106.2641,106.3339,96987.0
2025-03-26 13:10:00,106.72,106.84,106.58,106.62,46706.0,106.3339,106.4535,106.1944,106.2343,46706.0
2025-03-26 13:20:00,106.63,106.69,106.47,106.48,37917.0,106.2442,106.304,106.0848,106.0948,37917.0
2025-03-26 13:30:00,106.46,106.49,106.28,106.4,53991.0,106.0748,106.1047,105.8955,106.015,53991.0
2025-03-26 13:40:00,106.41,106.59,106.4,106.45,75920.0,106.025,106.2044,106.015,106.0649,75920.0
2025-03-26 13:50:00,106.45,106.48,106.37,106.38,45029.0,106.0649,106.0948,105.9852,105.9951,45029.0
2025-03-26 14:00:00,106.39,106.5,106.39,106.48,43411.0,106.0051,106.1147,106.0051,106.0948,43411.0
2025-03-26 14:10:00,106.48,106.66,106.47,106.64,48832.0,106.0948,106.2741,106.0848,106.2542,48832.0
2025-03-26 14:20:00,106.6,106.7,106.58,106.6,63792.0,106.2143,106.314,106.1944,106.2143,63792.0
2025-03-26 14:30:00,106.59,106.68,106.5,106.55,40750.0,106.2044,106.294,106.1147,106.1645,40750.0
2025-03-26 14:40:00,106.56,106.6,106.33,106.39,47263.0,106.1745,106.2143,105.9453,106.0051,47263.0
2025-03-26 14:50:00,106.39,106.41,106.33,106.36,79621.0,106.0051,106.025,105.9453,105.9752,79621.0
2025-03-26 15:00:00,106.36,106.52,106.35,106.39,52428.0,105.9752,106.1346,105.9652,106.0051,52428.0
2025-03-26 15:10:00,106.39,106.52,106.34,106.49,51643.0,106.0051,106.1346,105.9553,106.1047,51643.0
2025-03-26 15:20:00,106.48,106.62,106.4,106.41,104373.0,106.0948,106.2343,106.015,106.025,104373.0
2025-03-26 15:30:00,106.41,106.48,106.38,106.44,96201.0,106.025,106.0948,105.9951,106.0549,96201.0
2025-03-26 15:40:00,106.45,106.71,106.42,106.71,107002.0,106.0649,106.3239,106.035,106.3239,107002.0
2025-03-26 15:50:00,106.7,106.81,106.64,106.78,234918.0,106.314,106.4236,106.2542,106.3937,234918.0
2025-03-27 09:30:00,106.63,106.67,105.97,105.97,118454.0,106.2442,106.2841,105.5866,105.5866,118454.0
2025-03-27 09:40:00,105.98,106.25,105.81,106.23,55834.0,105.5966,105.8656,105.4272,105.8457,55834.0
2025-03-27 09:50:00,106.23,106.55,106.23,106.53,81276.0,105.8457,106.1645,105.8457,106.1446,81276.0
2025-03-27 10:00:00,106.51,106.66,106.47,106.54,66352.0,106.1247,106.2741,106.0848,106.1545,66352.0
2025-03-27 10:10:00,106.55,106.87,106.34,106.84,95075.0,106.1645,106.4833,105.9553,106.4535,95075.0
2025-03-27 10:20:00,106.86,106.86,106.67,106.82,66618.0,106.4734,106.4734,106.2841,106.4335,66618.0
2025-03-27 10:30:00,106.83,107.03,106.78,106.99,47396.0,106.4435,106.6428,106.3937,106.6029,47396.0
2025-03-27 10:40:00,106.98,107.08,106.91,106.93,47546.0,106.593,106.6926,106.5232,106.5431,47546.0
2025-03-27 10:50:00,106.94,107.03,106.8,106.92,57356.0,106.5531,106.6428,106.4136,106.5332,57356.0
2025-03-27 11:00:00,106.93,107.02,106.86,106.87,75740.0,106.5431,106.6328,106.4734,106.4833,75740.0
2025-03-27 11:10:00,106.88,107.06,106.86,107.0,49883.0,106.4933,106.6727,106.4734,106.6129,49883.0
2025-03-27 11:20:00,106.98,106.99,106.66,106.68,56313.0,106.593,106.6029,106.2741,106.294,56313.0
2025-03-27 11:30:00,106.67,106.68,106.32,106.39,40968.0,106.2841,106.294,105.9353,106.0051,40968.0
2025-03-27 11:40:00,106.4,106.4,106.21,106.22,52143.0,106.015,106.015,105.8257,105.8357,52143.0
2025-03-27 11:50:00,106.22,106.33,106.11,106.11,33982.0,105.8357,105.9453,105.7261,105.7261,33982.0
2025-03-27 12:00:00,106.11,106.48,106.09,106.47,134585.0,105.7261,106.0948,105.7062,106.0848,134585.0
2025-03-27 12:10:00,106.44,106.62,106.32,106.61,61990.0,106.0549,106.2343,105.9353,106.2243,61990.0
2025-03-27 12:20:00,106.61,106.66,106.44,106.46,45249.0,106.2243,106.2741,106.0549,106.0748,45249.0
2025-03-27 12:30:00,106.46,106.59,106.36,106.41,38703.0,106.0748,106.2044,105.9752,106.025,38703.0
2025-03-27 12:40:00,106.41,106.45,106.16,106.16,45705.0,106.025,106.0649,105.7759,105.7759,45705.0
2025-03-27 12:50:00,106.15,106.16,105.94,105.95,54103.0,105.766,105.7759,105.5567,105.5667,54103.0
2025-03-27 13:00:00,105.96,106.19,105.94,106.18,40804.0,105.5766,105.8058,105.5567,105.7958,40804.0
2025-03-27 13:10:00,106.15,106.36,106.11,106.28,36451.0,105.766,105.9752,105.7261,105.8955,36451.0
2025-03-27 13:20:00,106.28,106.37,106.12,106.13,37137.0,105.8955,105.9852,105.7361,105.746,37137.0
2025-03-27 13:30:00,106.12,106.23,106.03,106.13,20688.0,105.7361,105.8457,105.6464,105.746,20688.0
2025-03-27 13:40:00,106.13,106.21,106.08,106.19,37955.0,105.746,105.8257,105.6962,105.8058,37955.0
2025-03-27 13:50:00,106.21,106.27,105.97,106.1,38495.0,105.8257,105.8855,105.5866,105.7161,38495.0
2025-03-27 14:00:00,106.1,106.42,106.1,106.37,37312.0,105.7161,106.035,105.7161,105.9852,37312.0
2025-03-27 14:10:00,106.36,106.47,106.3,106.35,39633.0,105.9752,106.0848,105.9154,105.9652,39633.0
2025-03-27 14:20:00,106.35,106.41,106.23,106.27,55140.0,105.9652,106.025,105.8457,105.8855,55140.0
2025-03-27 14:30:00,106.27,106.36,106.21,106.32,47140.0,105.8855,105.9752,105.8257,105.9353,47140.0
2025-03-27 14:40:00,106.32,106.44,106.3,106.43,56813.0,105.9353,106.0549,105.9154,106.0449,56813.0
2025-03-27 14:50:00,106.43,106.53,106.22,106.23,64829.0,106.0449,106.1446,105.8357,105.8457,64829.0
2025-03-27 15:00:00,106.24,106.5,106.23,106.48,62460.0,105.8556,106.1147,105.8457,106.0948,62460.0
2025-03-27 15:10:00,106.49,106.68,106.46,106.66,68182.0,106.1047,106.294,106.0748,106.2741,68182.0
2025-03-27 15:20:00,106.65,106.77,106.65,106.75,45966.0,106.2641,106.3837,106.2641,106.3638,45966.0
2025-03-27 15:30:00,106.76,106.76,106.55,106.58,207381.0,106.3737,106.3737,106.1645,106.1944,207381.0
2025-03-27 15:40:00,106.57,106.63,106.37,106.44,92154.0,106.1844,106.2442,105.9852,106.0549,92154.0
2025-03-27 15:50:00,106.44,106.45,106.14,106.29,204462.0,106.0549,106.0649,105.756,105.9054,204462.0
2025-03-28 09:30:00,106.0,106.2,105.87,106.03,129126.0,105.6165,105.8158,105.487,105.6464,129126.0
2025-03-28 09:40:00,106.02,106.02,105.39,105.48,64939.0,105.6364,105.6364,105.0087,105.0984,64939.0
2025-03-28 09:50:00,105.47,105.48,105.07,105.08,29540.0,105.0884,105.0984,104.6899,104.6998,29540.0
2025-03-28 10:00:00,105.08,105.27,104.83,104.96,88602.0,104.6998,104.8891,104.4507,104.5803,88602.0
2025-03-28 10:10:00,104.93,104.96,104.68,104.68,86679.0,104.5504,104.5803,104.3013,104.3013,86679.0
2025-03-28 10:20:00,104.68,104.72,104.41,104.41,68304.0,104.3013,104.3411,104.0322,104.0322,68304.0
2025-03-28 10:30:00,104.41,104.52,104.19,104.42,126578.0,104.0322,104.1419,103.813,104.0422,126578.0
2025-03-28 10:40:00,104.41,104.42,104.18,104.19,72939.0,104.0322,104.0422,103.8031,103.813,72939.0
2025-03-28 10:50:00,104.18,104.27,104.03,104.07,472447.0,103.8031,103.8928,103.6536,103.6935,472447.0
2025-03-28 11:00:00,104.06,104.11,103.93,103.93,159629.0,103.6835,103.7333,103.554,103.554,159629.0
2025-03-28 11:10:00,103.97,104.13,103.92,103.96,101888.0,103.5938,103.7533,103.544,103.5839,101888.0
2025-03-28 11:20:00,103.95,104.13,103.95,104.06,37137.0,103.5739,103.7533,103.5739,103.6835,37137.0
2025-03-28 11:30:00,104.05,104.26,104.02,104.23,60125.0,103.6736,103.8828,103.6437,103.8529,60125.0
2025-03-28 11:40:00,104.22,104.23,104.04,104.15,42906.0,103.8429,103.8529,103.6636,103.7732,42906.0
2025-03-28 11:50:00,104.14,104.15,103.93,103.93,43673.0,103.7632,103.7732,103.554,103.554,43673.0
2025-03-28 12:00:00,103.92,104.19,103.92,104.06,50014.0,103.544,103.813,103.544,103.6835,50014.0
2025-03-28 12:10:00,104.06,104.09,103.85,103.88,59162.0,103.6835,103.7134,103.4743,103.5042,59162.0
2025-03-28 12:20:00,103.9,103.91,103.75,103.76,35583.0,103.5241,103.5341,103.3746,103.3846,35583.0
2025-03-28 12:30:00,103.78,103.91,103.77,103.85,63101.0,103.4045,103.5341,103.3946,103.4743,63101.0
2025-03-28 12:40:00,103.85,103.98,103.84,103.91,36153.0,103.4743,103.6038,103.4643,103.5341,36153.0
2025-03-28 12:50:00,103.92,104.05,103.84,103.87,81639.0,103.544,103.6736,103.4643,103.4942,81639.0
2025-03-28 13:00:00,103.86,103.86,103.64,103.65,113823.0,103.4842,103.4842,103.265,103.275,113823.0
2025-03-28 13:10:00,103.64,103.72,103.56,103.63,84825.0,103.265,103.3447,103.1853,103.2551,84825.0
2025-03-28 13:20:00,103.65,103.66,103.46,103.46,42655.0,103.275,103.285,103.0857,103.0857,42655.0
2025-03-28 13:30:00,103.47,103.57,103.44,103.52,38703.0,103.0956,103.1953,103.0658,103.1455,38703.0
2025-03-28 13:40:00,103.53,103.69,103.49,103.61,47328.0,103.1554,103.3149,103.1156,103.2351,47328.0
2025-03-28 13:50:00,103.59,103.79,103.57,103.78,54754.0,103.2152,103.4145,103.1953,103.4045,54754.0
2025-03-28 14:00:00,103.77,103.87,103.72,103.87,69564.0,103.3946,103.4942,103.3447,103.4942,69564.0
2025-03-28 14:10:00,103.85,103.9,103.78,103.83,67353.0,103.4743,103.5241,103.4045,103.4543,67353.0
2025-03-28 14:20:00,103.84,103.87,103.62,103.69,64101.0,103.4643,103.4942,103.2451,103.3149,64101.0
2025-03-28 14:30:00,103.69,103.79,103.62,103.62,45959.0,103.3149,103.4145,103.2451,103.2451,45959.0
2025-03-28 14:40:00,103.62,103.7,103.61,103.68,41607.0,103.2451,103.3248,103.2351,103.3049,41607.0
2025-03-28 14:50:00,103.68,103.91,103.64,103.89,50642.0,103.3049,103.5341,103.265,103.5141,50642.0
2025-03-28 15:00:00,103.88,104.09,103.87,104.07,65930.0,103.5042,103.7134,103.4942,103.6935,65930.0
2025-03-28 15:10:00,104.07,104.09,103.92,104.03,44307.0,103.6935,103.7134,103.544,103.6536,44307.0
2025-03-28 15:20:00,104.02,104.03,103.82,103.83,48814.0,103.6437,103.6536,103.4444,103.4543,48814.0
2025-03-28 15:30:00,103.83,103.84,103.7,103.77,48190.0,103.4543,103.4643,103.3248,103.3946,48190.0
2025-03-28 15:40:00,103.78,104.07,103.7,104.06,92222.0,103.4045,103.6935,103.3248,103.6835,92222.0
2025-03-28 15:50:00,104.07,104.15,103.86,104.04,540395.0,103.6935,103.7732,103.4842,103.6636,540395.0
2025-03-31 09:30:00,102.98,103.34,102.91,103.04,239598.0,102.6074,102.9661,102.5377,102.6672,239598.0
2025-03-31 09:40:00,103.03,103.03,102.31,102.54,165715.0,102.6572,102.6572,101.9398,102.169,165715.0
2025-03-31 09:50:00,102.52,103.34,102.47,103.13,130420.0,102.1491,102.9661,102.0993,102.7569,130420.0
2025-03-31 10:00:00,103.2,103.47,103.16,103.43,107191.0,102.8266,103.0956,102.7868,103.0558,107191.0
2025-03-31 10:10:00,103.43,103.48,103.15,103.19,107356.0,103.0558,103.1056,102.7768,102.8167,107356.0
2025-03-31 10:20:00,103.19,103.35,103.13,103.21,111669.0,102.8167,102.9761,102.7569,102.8366,111669.0
2025-03-31 10:30:00,103.22,103.73,103.21,103.68,89703.0,102.8466,103.3547,102.8366,103.3049,89703.0
2025-03-31 10:40:00,103.67,103.74,103.51,103.61,46949.0,103.2949,103.3647,103.1355,103.2351,46949.0
2025-03-31 10:50:00,103.63,103.65,103.44,103.59,139995.0,103.2551,103.275,103.0658,103.2152,139995.0
2025-03-31 11:00:00,103.62,103.85,103.61,103.71,68094.0,103.2451,103.4743,103.2351,103.3348,68094.0
2025-03-31 11:10:00,103.73,103.95,103.7,103.92,81060.0,103.3547,103.5739,103.3248,103.544,81060.0
2025-03-31 11:20:00,103.92,103.96,103.77,103.8,96212.0,103.544,103.5839,103.3946,103.4245,96212.0
2025-03-31 11:30:00,103.81,103.99,103.71,103.94,60573.0,103.4344,103.6138,103.3348,103.5639,60573.0
2025-03-31 11:40:00,103.94,103.98,103.81,103.91,55043.0,103.5639,103.6038,103.4344,103.5341,55043.0
2025-03-31 11:50:00,103.91,103.91,103.73,103.79,51795.0,103.5341,103.5341,103.3547,103.4145,51795.0
2025-03-31 12:00:00,103.8,103.86,103.61,103.62,86723.0,103.4245,103.4842,103.2351,103.2451,86723.0
2025-03-31 12:10:00,103.63,103.71,103.45,103.7,167702.0,103.2551,103.3348,103.0757,103.3248,167702.0
2025-03-31 12:20:00,103.7,104.02,103.6,104.02,164421.0,103.3248,103.6437,103.2252,103.6437,164421.0
2025-03-31 12:30:00,104.03,104.03,103.84,103.95,212889.0,103.6536,103.6536,103.4643,103.5739,212889.0
2025-03-31 12:40:00,103.94,104.04,103.9,103.95,137974.0,103.5639,103.6636,103.5241,103.5739,137974.0
2025-03-31 12:50:00,103.94,104.04,103.79,103.83,139246.0,103.5639,103.6636,103.4145,103.4543,139246.0
2025-03-31 13:00:00,103.83,104.1,103.78,104.09,147744.0,103.4543,103.7234,103.4045,103.7134,147744.0
2025-03-31 13:10:00,104.09,104.16,103.8,103.8,123362.0,103.7134,103.7832,103.4245,103.4245,123362.0
2025-03-31 13:20:00,103.8,103.83,103.66,103.83,168241.0,103.4245,103.4543,103.285,103.4543,168241.0
2025-03-31 13:30:00,103.83,103.96,103.77,103.92,134335.0,103.4543,103.5839,103.3946,103.544,134335.0
2025-03-31 13:40:00,103.93,103.93,103.7,103.78,327029.0,103.554,103.554,103.3248,103.4045,327029.0
2025-03-31 13:50:00,103.79,103.99,103.75,103.81,131071.0,103.4145,103.6138,103.3746,103.4344,131071.0
2025-03-31 14:00:00,103.82,104.41,103.79,104.4,150346.0,103.4444,104.0322,103.4145,104.0223,150346.0
2025-03-31 14:10:00,104.41,104.53,104.28,104.53,142805.0,104.0322,104.1518,103.9027,104.1518,142805.0
2025-03-31 14:20:00,104.53,104.54,104.35,104.44,172836.0,104.1518,104.1618,103.9725,104.0621,172836.0
2025-03-31 14:30:00,104.44,104.6,104.41,104.56,163895.0,104.0621,104.2216,104.0322,104.1817,163895.0
2025-03-31 14:40:00,104.57,104.69,104.38,104.54,220692.0,104.1917,104.3112,104.0024,104.1618,220692.0
2025-03-31 14:50:00,104.54,104.7,104.47,104.48,158856.0,104.1618,104.3212,104.092,104.102,158856.0
2025-03-31 15:00:00,104.48,104.84,104.48,104.76,202873.0,104.102,104.4607,104.102,104.381,202873.0
2025-03-31 15:10:00,104.76,104.87,104.71,104.82,190261.0,104.381,104.4906,104.3312,104.4408,190261.0
2025-03-31 15:20:00,104.83,104.94,104.52,104.56,270036.0,104.4507,104.5603,104.1419,104.1817,270036.0
2025-03-31 15:30:00,104.56,104.83,104.51,104.76,194181.0,104.1817,104.4507,104.1319,104.381,194181.0
2025-03-31 15:40:00,104.78,105.18,104.72,104.81,279758.0,104.4009,104.7995,104.3411,104.4308,279758.0
2025-03-31 15:50:00,104.82,104.89,104.51,104.58,775106.0,104.4408,104.5105,104.1319,104.2016,775106.0
2025-04-01 09:30:00,104.43,104.43,103.62,103.78,140801.0,104.0522,104.0522,103.2451,103.4045,140801.0
2025-04-01 09:40:00,103.87,104.28,103.77,104.25,73635.0,103.4942,103.9027,103.3946,103.8728,73635.0
2025-04-01 09:50:00,104.23,104.3,103.9,103.92,55667.0,103.8529,103.9226,103.5241,103.544,55667.0
2025-04-01 10:00:00,103.9,104.0,103.53,103.61,114304.0,103.5241,103.6237,103.1554,103.2351,114304.0
2025-04-01 10:10:00,103.62,103.67,103.37,103.38,58062.0,103.2451,103.2949,102.996,103.006,58062.0
2025-04-01 10:20:00,103.37,103.58,103.23,103.43,82123.0,102.996,103.2053,102.8565,103.0558,82123.0
2025-04-01 10:30:00,103.41,103.96,103.4,103.82,57394.0,103.0359,103.5839,103.0259,103.4444,57394.0
2025-04-01 10:40:00,103.81,104.15,103.78,104.02,67796.0,103.4344,103.7732,103.4045,103.6437,67796.0
2025-04-01 10:50:00,104.03,104.4,104.02,104.4,70036.0,103.6536,104.0223,103.6437,104.0223,70036.0
2025-04-01 11:00:00,104.41,104.8,104.35,104.8,71059.0,104.0322,104.4208,103.9725,104.4208,71059.0
2025-04-01 11:10:00,104.76,105.14,104.72,105.04,57209.0,104.381,104.7596,104.3411,104.66,57209.0
2025-04-01 11:20:00,105.03,105.16,104.93,104.96,80991.0,104.65,104.7795,104.5504,104.5803,80991.0
2025-04-01 11:30:00,104.94,105.09,104.87,105.07,55652.0,104.5603,104.7098,104.4906,104.6899,55652.0
2025-04-01 11:40:00,105.05,105.2,104.93,105.19,63402.0,104.6699,104.8194,104.5504,104.8094,63402.0
2025-04-01 11:50:00,105.21,105.27,105.11,105.25,62466.0,104.8294,104.8891,104.7297,104.8692,62466.0
2025-04-01 12:00:00,105.24,105.39,105.2,105.35,64297.0,104.8592,105.0087,104.8194,104.9688,64297.0
2025-04-01 12:10:00,105.33,105.42,105.26,105.36,47866.0,104.9489,105.0386,104.8792,104.9788,47866.0
2025-04-01 12:20:00,105.36,105.43,104.89,104.89,89264.0,104.9788,105.0486,104.5105,104.5105,89264.0
2025-04-01 12:30:00,104.9,104.99,104.66,104.68,42613.0,104.5205,104.6102,104.2813,104.3013,42613.0
2025-04-01 12:40:00,104.69,104.79,104.55,104.65,70847.0,104.3112,104.4109,104.1717,104.2714,70847.0
2025-04-01 12:50:00,104.65,104.93,104.63,104.8,64783.0,104.2714,104.5504,104.2515,104.4208,64783.0
2025-04-01 13:00:00,104.81,104.88,104.68,104.73,61334.0,104.4308,104.5005,104.3013,104.3511,61334.0
2025-04-01 13:10:00,104.72,104.82,104.6,104.61,67117.0,104.3411,104.4408,104.2216,104.2315,67117.0
2025-04-01 13:20:00,104.61,104.67,104.42,104.46,35425.0,104.2315,104.2913,104.0422,104.0821,35425.0
2025-04-01 13:30:00,104.46,104.57,104.43,104.53,59250.0,104.0821,104.1917,104.0522,104.1518,59250.0
2025-04-01 13:40:00,104.53,104.66,104.47,104.57,46188.0,104.1518,104.2813,104.092,104.1917,46188.0
2025-04-01 13:50:00,104.57,104.65,104.4,104.41,70228.0,104.1917,104.2714,104.0223,104.0322,70228.0
2025-04-01 14:00:00,104.43,104.43,104.11,104.12,60068.0,104.0522,104.0522,103.7333,103.7433,60068.0
2025-04-01 14:10:00,104.1,104.2,103.98,104.03,155665.0,103.7234,103.823,103.6038,103.6536,155665.0
2025-04-01 14:20:00,104.02,104.06,103.91,103.94,103274.0,103.6437,103.6835,103.5341,103.5639,103274.0
2025-04-01 14:30:00,103.97,104.09,103.91,103.91,60056.0,103.5938,103.7134,103.5341,103.5341,60056.0
2025-04-01 14:40:00,103.93,104.02,103.9,103.92,55676.0,103.554,103.6437,103.5241,103.544,55676.0
2025-04-01 14:50:00,103.92,104.18,103.79,104.13,62036.0,103.544,103.8031,103.4145,103.7533,62036.0
2025-04-01 15:00:00,104.12,104.37,104.09,104.29,80863.0,103.7433,103.9924,103.7134,103.9127,80863.0
2025-04-01 15:10:00,104.28,104.51,104.25,104.39,68263.0,103.9027,104.1319,103.8728,104.0123,68263.0
2025-04-01 15:20:00,104.37,104.56,104.35,104.45,68236.0,103.9924,104.1817,103.9725,104.0721,68236.0
2025-04-01 15:30:00,104.44,104.66,104.39,104.59,110728.0,104.0621,104.2813,104.0123,104.2116,110728.0
2025-04-01 15:40:00,104.58,104.67,104.54,104.65,89674.0,104.2016,104.2913,104.1618,104.2714,89674.0
2025-04-01 15:50:00,104.65,104.94,104.55,104.81,569878.0,104.2714,104.5603,104.1717,104.4308,569878.0
2025-04-02 09:30:00,103.5,104.62,103.4,104.62,112827.0,103.1255,104.2415,103.0259,104.2415,112827.0
2025-04-02 09:40:00,104.55,104.65,104.27,104.57,43205.0,104.1717,104.2714,103.8928,104.1917,43205.0
2025-04-02 09:50:00,104.57,104.73,104.27,104.35,77924.0,104.1917,104.3511,103.8928,103.9725,77924.0
2025-04-02 10:00:00,104.24,104.7,104.2,104.56,97589.0,103.8629,104.3212,103.823,104.1817,97589.0
2025-04-02 10:10:00,104.58,104.73,104.39,104.72,57466.0,104.2016,104.3511,104.0123,104.3411,57466.0
2025-04-02 10:20:00,104.69,104.9,104.62,104.9,56982.0,104.3112,104.5205,104.2415,104.5205,56982.0
2025-04-02 10:30:00,104.88,105.03,104.81,104.95,117609.0,104.5005,104.65,104.4308,104.5703,117609.0
2025-04-02 10:40:00,104.93,105.06,104.87,105.05,50046.0,104.5504,104.6799,104.4906,104.6699,50046.0
2025-04-02 10:50:00,105.04,105.33,105.0,105.23,59530.0,104.66,104.9489,104.6201,104.8493,59530.0
2025-04-02 11:00:00,105.22,105.29,105.11,105.28,54919.0,104.8393,104.9091,104.7297,104.8991,54919.0
2025-04-02 11:10:00,105.29,105.29,105.05,105.23,70661.0,104.9091,104.9091,104.6699,104.8493,70661.0
2025-04-02 11:20:00,105.22,105.55,105.22,105.48,58303.0,104.8393,105.1681,104.8393,105.0984,58303.0
2025-04-02 11:30:00,105.47,105.71,105.43,105.66,66072.0,105.0884,105.3275,105.0486,105.2777,66072.0
2025-04-02 11:40:00,105.68,105.72,105.35,105.42,60171.0,105.2977,105.3375,104.9688,105.0386,60171.0
2025-04-02 11:50:00,105.41,105.57,105.34,105.51,36121.0,105.0286,105.1881,104.9589,105.1283,36121.0
2025-04-02 12:00:00,105.51,105.65,105.49,105.63,31654.0,105.1283,105.2678,105.1083,105.2478,31654.0
2025-04-02 12:10:00,105.63,105.89,105.61,105.78,42792.0,105.2478,105.5069,105.2279,105.3973,42792.0
2025-04-02 12:20:00,105.77,105.94,105.71,105.94,55844.0,105.3873,105.5567,105.3275,105.5567,55844.0
2025-04-02 12:30:00,105.94,105.97,105.77,105.89,52912.0,105.5567,105.5866,105.3873,105.5069,52912.0
2025-04-02 12:40:00,105.89,106.16,105.8,106.15,37300.0,105.5069,105.7759,105.4172,105.766,37300.0
2025-04-02 12:50:00,106.15,106.27,106.08,106.19,98108.0,105.766,105.8855,105.6962,105.8058,98108.0
2025-04-02 13:00:00,106.19,106.42,106.17,106.36,31340.0,105.8058,106.035,105.7859,105.9752,31340.0
2025-04-02 13:10:00,106.36,106.58,106.35,106.49,63635.0,105.9752,106.1944,105.9652,106.1047,63635.0
2025-04-02 13:20:00,106.48,106.48,106.32,106.36,56232.0,106.0948,106.0948,105.9353,105.9752,56232.0
2025-04-02 13:30:00,106.36,106.36,106.03,106.09,90814.0,105.9752,105.9752,105.6464,105.7062,90814.0
2025-04-02 13:40:00,106.1,106.14,105.63,105.69,70223.0,105.7161,105.756,105.2478,105.3076,70223.0
2025-04-02 13:50:00,105.67,105.88,105.56,105.83,36797.0,105.2877,105.4969,105.1781,105.4471,36797.0
2025-04-02 14:00:00,105.81,105.92,105.64,105.67,87578.0,105.4272,105.5368,105.2578,105.2877,87578.0
2025-04-02 14:10:00,105.67,105.79,105.6,105.61,62563.0,105.2877,105.4073,105.2179,105.2279,62563.0
2025-04-02 14:20:00,105.62,105.69,105.4,105.4,65973.0,105.2379,105.3076,105.0187,105.0187,65973.0
2025-04-02 14:30:00,105.38,105.93,105.38,105.92,50125.0,104.9987,105.5467,104.9987,105.5368,50125.0
2025-04-02 14:40:00,105.93,106.08,105.88,106.0,65535.0,105.5467,105.6962,105.4969,105.6165,65535.0
2025-04-02 14:50:00,105.99,105.99,105.58,105.62,62031.0,105.6065,105.6065,105.198,105.2379,62031.0
2025-04-02 15:00:00,105.58,105.96,105.58,105.89,87590.0,105.198,105.5766,105.198,105.5069,87590.0
2025-04-02 15:10:00,105.88,105.93,105.73,105.82,114509.0,105.4969,105.5467,105.3475,105.4371,114509.0
2025-04-02 15:20:00,105.83,106.06,105.83,105.99,109000.0,105.4471,105.6763,105.4471,105.6065,109000.0
2025-04-02 15:30:00,105.99,106.2,105.91,106.09,104143.0,105.6065,105.8158,105.5268,105.7062,104143.0
2025-04-02 15:40:00,106.09,106.37,106.06,106.33,71261.0,105.7062,105.9852,105.6763,105.9453,71261.0
2025-04-02 15:50:00,106.31,106.5,106.19,106.38,376262.0,105.9254,106.1147,105.8058,105.9951,376262.0
2025-04-03 09:30:00,101.71,102.34,101.6,102.28,254133.0,101.342,101.9697,101.2324,101.91,254133.0
2025-04-03 09:40:00,102.28,102.29,101.14,101.19,134126.0,101.91,101.9199,100.7741,100.8239,134126.0
2025-04-03 09:50:00,101.21,101.45,100.76,100.9,118973.0,100.8438,101.083,100.3955,100.5349,118973.0
2025-04-03 10:00:00,100.88,100.88,100.26,100.31,158097.0,100.515,100.515,99.8973,99.9471,158097.0
2025-04-03 10:10:00,100.3,100.32,99.78,99.79,174369.0,99.9371,99.957,99.419,99.429,174369.0
2025-04-03 10:20:00,99.8,99.98,99.69,99.83,177284.0,99.4389,99.6183,99.3293,99.4688,177284.0
2025-04-03 10:30:00,99.82,99.95,99.49,99.55,124974.0,99.4589,99.5884,99.13,99.1898,124974.0
2025-04-03 10:40:00,99.56,99.63,99.02,99.03,193910.0,99.1998,99.2695,98.6617,98.6717,193910.0
2025-04-03 10:50:00,99.04,99.06,98.87,98.87,171581.0,98.6817,98.7016,98.5123,98.5123,171581.0
2025-04-03 11:00:00,98.86,99.13,98.83,98.95,254022.0,98.5023,98.7714,98.4724,98.592,254022.0
2025-04-03 11:10:00,98.95,99.6,98.93,99.54,257382.0,98.592,99.2397,98.5721,99.1799,257382.0
2025-04-03 11:20:00,99.54,99.71,99.34,99.49,369778.0,99.1799,99.3493,98.9806,99.13,369778.0
2025-04-03 11:30:00,99.48,99.86,99.44,99.84,226844.0,99.1201,99.4987,99.0802,99.4788,226844.0
2025-04-03 11:40:00,99.84,100.07,99.72,99.86,150272.0,99.4788,99.708,99.3592,99.4987,150272.0
2025-04-03 11:50:00,99.84,100.17,99.61,99.93,174271.0,99.4788,99.8076,99.2496,99.5685,174271.0
2025-04-03 12:00:00,99.92,100.2,99.91,100.08,156158.0,99.5585,99.8375,99.5485,99.7179,156158.0
2025-04-03 12:10:00,100.1,100.52,100.02,100.52,192326.0,99.7378,100.1563,99.6581,100.1563,192326.0
2025-04-03 12:20:00,100.48,100.57,100.26,100.55,65431.0,100.1165,100.2061,99.8973,100.1862,65431.0
2025-04-03 12:30:00,100.55,100.62,100.09,100.17,81176.0,100.1862,100.256,99.7279,99.8076,81176.0
2025-04-03 12:40:00,100.19,100.5,100.11,100.3,304033.0,99.8275,100.1364,99.7478,99.9371,304033.0
2025-04-03 12:50:00,100.3,100.32,99.86,99.92,109868.0,99.9371,99.957,99.4987,99.5585,109868.0
2025-04-03 13:00:00,99.94,100.18,99.85,99.95,77176.0,99.5784,99.8176,99.4887,99.5884,77176.0
2025-04-03 13:10:00,99.93,100.01,99.84,99.9,68968.0,99.5685,99.6482,99.4788,99.5386,68968.0
2025-04-03 13:20:00,99.92,99.98,99.66,99.72,145931.0,99.5585,99.6183,99.2994,99.3592,145931.0
2025-04-03 13:30:00,99.71,100.01,99.63,99.9,97518.0,99.3493,99.6482,99.2695,99.5386,97518.0
2025-04-03 13:40:00,99.89,100.04,99.84,99.88,105928.0,99.5286,99.6781,99.4788,99.5186,105928.0
2025-04-03 13:50:00,99.89,99.9,99.64,99.65,118830.0,99.5286,99.5386,99.2795,99.2895,118830.0
2025-04-03 14:00:00,99.66,99.79,99.46,99.52,122282.0,99.2994,99.429,99.1002,99.1599,122282.0
2025-04-03 14:10:00,99.53,99.54,99.14,99.2,82029.0,99.1699,99.1799,98.7813,98.8411,82029.0
2025-04-03 14:20:00,99.2,99.44,99.14,99.31,102558.0,98.8411,99.0802,98.7813,98.9507,102558.0
2025-04-03 14:30:00,99.31,99.42,99.08,99.26,159954.0,98.9507,99.0603,98.7215,98.9009,159954.0
2025-04-03 14:40:00,99.25,99.55,99.22,99.55,143805.0,98.8909,99.1898,98.861,99.1898,143805.0
2025-04-03 14:50:00,99.52,99.59,99.34,99.55,206105.0,99.1599,99.2297,98.9806,99.1898,206105.0
2025-04-03 15:00:00,99.54,99.67,99.41,99.57,193682.0,99.1799,99.3094,99.0503,99.2098,193682.0
2025-04-03 15:10:00,99.56,99.62,98.89,99.15,198873.0,99.1998,99.2596,98.5322,98.7913,198873.0
2025-04-03 15:20:00,99.15,99.29,99.03,99.14,114310.0,98.7913,98.9308,98.6717,98.7813,114310.0
2025-04-03 15:30:00,99.13,99.17,98.9,99.03,184275.0,98.7714,98.8112,98.5422,98.6717,184275.0
2025-04-03 15:40:00,99.02,99.23,98.74,98.88,225225.0,98.6617,98.871,98.3828,98.5223,225225.0
2025-04-03 15:50:00,98.89,99.06,98.79,98.87,613800.0,98.5322,98.7016,98.4326,98.5123,613800.0
2025-04-04 09:30:00,95.19,95.75,94.55,94.82,428144.0,94.8456,95.4036,94.2079,94.4769,428144.0
2025-04-04 09:40:00,94.78,94.98,94.22,94.57,289507.0,94.4371,94.6364,93.8791,94.2278,289507.0
2025-04-04 09:50:00,94.58,95.24,94.49,94.85,368924.0,94.2378,94.8954,94.1481,94.5068,368924.0
2025-04-04 10:00:00,94.86,94.99,94.2,94.22,211150.0,94.5168,94.6463,93.8592,93.8791,211150.0
2025-04-04 10:10:00,94.22,94.24,93.8,93.89,180474.0,93.8791,93.899,93.4606,93.5503,180474.0
2025-04-04 10:20:00,93.87,94.02,93.32,93.34,128865.0,93.5304,93.6798,92.9824,93.0023,128865.0
2025-04-04 10:30:00,93.31,93.66,92.94,93.2,267566.0,92.9724,93.3211,92.6037,92.8628,267566.0
2025-04-04 10:40:00,93.2,93.21,92.42,92.45,296689.0,92.8628,92.8728,92.0856,92.1155,296689.0
2025-04-04 10:50:00,92.44,93.76,92.16,93.62,661652.0,92.1056,93.4208,91.8266,93.2813,661652.0
2025-04-04 11:00:00,93.57,94.9,93.48,94.74,424332.0,93.2315,94.5567,93.1418,94.3972,424332.0
2025-04-04 11:10:00,94.75,96.01,94.64,95.56,254530.0,94.4072,95.6626,94.2976,95.2143,254530.0
2025-04-04 11:20:00,95.58,96.03,94.76,94.76,191671.0,95.2342,95.6826,94.4172,94.4172,191671.0
2025-04-04 11:30:00,94.78,95.03,94.03,94.25,145742.0,94.4371,94.6862,93.6898,93.909,145742.0
2025-04-04 11:40:00,94.3,94.73,94.17,94.66,203771.0,93.9588,94.3873,93.8293,94.3175,203771.0
2025-04-04 11:50:00,94.65,94.81,94.04,94.04,260895.0,94.3076,94.467,93.6998,93.6998,260895.0
2025-04-04 12:00:00,94.1,94.68,94.09,94.37,338857.0,93.7595,94.3375,93.7496,94.0286,338857.0
2025-04-04 12:10:00,94.34,94.75,93.9,93.95,316558.0,93.9987,94.4072,93.5603,93.6101,316558.0
2025-04-04 12:20:00,93.96,94.01,93.71,93.85,133426.0,93.6201,93.6699,93.371,93.5105,133426.0
2025-04-04 12:30:00,93.86,94.23,93.62,94.1,113344.0,93.5204,93.8891,93.2813,93.7595,113344.0
2025-04-04 12:40:00,94.14,94.3,93.63,93.67,152168.0,93.7994,93.9588,93.2913,93.3311,152168.0
2025-04-04 12:50:00,93.65,94.03,93.56,93.81,192994.0,93.3112,93.6898,93.2215,93.4706,192994.0
2025-04-04 13:00:00,93.8,94.17,93.71,93.85,145852.0,93.4606,93.8293,93.371,93.5105,145852.0
2025-04-04 13:10:00,93.84,93.88,93.24,93.52,167437.0,93.5005,93.5403,92.9027,93.1816,167437.0
2025-04-04 13:20:00,93.53,94.2,93.5,94.04,182943.0,93.1916,93.8592,93.1617,93.6998,182943.0
2025-04-04 13:30:00,94.01,94.56,93.67,94.41,527530.0,93.6699,94.2179,93.3311,94.0684,527530.0
2025-04-04 13:40:00,94.39,95.09,94.33,95.02,283667.0,94.0485,94.746,93.9887,94.6762,283667.0
2025-04-04 13:50:00,95.04,95.11,94.43,95.11,289294.0,94.6961,94.7659,94.0884,94.7659,289294.0
2025-04-04 14:00:00,95.1,95.42,94.74,94.83,136268.0,94.7559,95.0748,94.3972,94.4869,136268.0
2025-04-04 14:10:00,94.85,95.13,94.61,94.69,137826.0,94.5068,94.7858,94.2677,94.3474,137826.0
2025-04-04 14:20:00,94.72,94.77,94.28,94.33,171873.0,94.3773,94.4271,93.9389,93.9887,171873.0
2025-04-04 14:30:00,94.33,94.46,94.07,94.16,261045.0,93.9887,94.1182,93.7297,93.8193,261045.0
2025-04-04 14:40:00,94.15,94.28,93.75,94.23,210908.0,93.8094,93.9389,93.4108,93.8891,210908.0
2025-04-04 14:50:00,94.24,94.43,93.99,94.16,368347.0,93.899,94.0884,93.6499,93.8193,368347.0
2025-04-04 15:00:00,94.14,94.28,93.86,94.09,246750.0,93.7994,93.9389,93.5204,93.7496,246750.0
2025-04-04 15:10:00,94.12,94.65,94.03,94.26,250502.0,93.7795,94.3076,93.6898,93.919,250502.0
2025-04-04 15:20:00,94.27,95.07,94.26,94.79,413583.0,93.9289,94.726,93.919,94.4471,413583.0
2025-04-04 15:30:00,94.75,95.47,94.69,94.99,276122.0,94.4072,95.1246,94.3474,94.6463,276122.0
2025-04-04 15:40:00,95.0,95.36,94.78,94.8,263232.0,94.6563,95.015,94.4371,94.457,263232.0
2025-04-04 15:50:00,94.78,94.78,94.37,94.58,528236.0,94.4371,94.4371,94.0286,94.2378,528236.0
2025-04-07 09:30:00,91.06,91.4,90.49,90.7,723899.0,90.7305,91.0693,90.1626,90.3719,723899.0
2025-04-07 09:40:00,90.69,90.97,89.68,90.7,593420.0,90.3619,90.6409,89.3555,90.3719,593420.0
2025-04-07 09:50:00,90.72,92.41,90.64,92.22,495329.0,90.3918,92.0757,90.3121,91.8864,495329.0
2025-04-07 10:00:00,92.2,92.58,91.67,91.88,235455.0,91.8664,92.245,91.3383,91.5476,235455.0
2025-04-07 10:10:00,91.91,98.0,91.87,96.35,519627.0,91.5775,97.6454,91.5376,96.0014,519627.0
2025-04-07 10:20:00,96.34,96.39,92.58,92.67,570418.0,95.9914,96.0413,92.245,92.3347,570418.0
2025-04-07 10:30:00,92.66,94.22,91.98,92.01,373264.0,92.3248,93.8791,91.6472,91.6771,373264.0
2025-04-07 10:40:00,91.98,93.32,91.8,93.07,238840.0,91.6472,92.9824,91.4679,92.7333,238840.0
2025-04-07 10:50:00,93.11,94.85,92.98,94.43,433376.0,92.7731,94.5068,92.6436,94.0884,433376.0
2025-04-07 11:00:00,94.37,95.24,93.52,93.56,141147.0,94.0286,94.8954,93.1816,93.2215,141147.0
2025-04-07 11:10:00,93.51,93.92,91.47,92.51,304328.0,93.1717,93.5802,91.1391,92.1753,304328.0
2025-04-07 11:20:00,92.4,93.0,91.62,91.72,130613.0,92.0657,92.6635,91.2885,91.3882,130613.0
2025-04-07 11:30:00,91.8,92.92,91.74,92.51,203927.0,91.4679,92.5838,91.4081,92.1753,203927.0
2025-04-07 11:40:00,92.52,93.78,92.48,93.5,898646.0,92.1853,93.4407,92.1454,93.1617,898646.0
2025-04-07 11:50:00,93.48,93.78,92.97,93.01,163686.0,93.1418,93.4407,92.6336,92.6735,163686.0
2025-04-07 12:00:00,93.0,93.09,92.37,92.42,157869.0,92.6635,92.7532,92.0358,92.0856,157869.0
2025-04-07 12:10:00,92.41,92.72,92.12,92.51,294946.0,92.0757,92.3845,91.7867,92.1753,294946.0
2025-04-07 12:20:00,92.47,93.2,92.01,92.99,190155.0,92.1354,92.8628,91.6771,92.6536,190155.0
2025-04-07 12:30:00,92.97,93.41,92.86,92.86,184145.0,92.6336,93.072,92.524,92.524,184145.0
2025-04-07 12:40:00,92.87,93.06,91.87,92.13,453533.0,92.534,92.7233,91.5376,91.7967,453533.0
2025-04-07 12:50:00,92.08,92.42,91.78,92.01,296074.0,91.7469,92.0856,91.4479,91.6771,296074.0
2025-04-07 13:00:00,92.0,93.72,92.0,92.43,306205.0,91.6671,93.3809,91.6671,92.0956,306205.0
2025-04-07 13:10:00,92.43,93.77,92.24,93.59,253603.0,92.0956,93.4307,91.9063,93.2514,253603.0
2025-04-07 13:20:00,93.57,94.07,93.3,94.05,256688.0,93.2315,93.7297,92.9624,93.7097,256688.0
2025-04-07 13:30:00,94.04,94.21,93.34,94.05,203038.0,93.6998,93.8692,93.0023,93.7097,203038.0
2025-04-07 13:40:00,94.06,94.83,93.64,94.5,304143.0,93.7197,94.4869,93.3012,94.1581,304143.0
2025-04-07 13:50:00,94.47,94.74,94.26,94.65,338706.0,94.1282,94.3972,93.919,94.3076,338706.0
2025-04-07 14:00:00,94.64,94.83,93.89,94.07,414823.0,94.2976,94.4869,93.5503,93.7297,414823.0
2025-04-07 14:10:00,94.05,94.52,93.69,94.35,352925.0,93.7097,94.178,93.351,94.0086,352925.0
2025-04-07 14:20:00,94.4,94.49,93.24,93.3,191621.0,94.0585,94.1481,92.9027,92.9624,191621.0
2025-04-07 14:30:00,93.36,94.01,93.36,93.9,293366.0,93.0222,93.6699,93.0222,93.5603,293366.0
2025-04-07 14:40:00,93.92,94.1,93.29,93.68,575630.0,93.5802,93.7595,92.9525,93.3411,575630.0
2025-04-07 14:50:00,93.68,93.75,92.88,92.97,311557.0,93.3411,93.4108,92.544,92.6336,311557.0
2025-04-07 15:00:00,92.99,93.61,92.94,93.09,444869.0,92.6536,93.2713,92.6037,92.7532,444869.0
2025-04-07 15:10:00,93.05,93.74,92.88,93.68,789905.0,92.7133,93.4009,92.544,93.3411,789905.0
2025-04-07 15:20:00,93.65,93.73,92.83,92.86,602123.0,93.3112,93.3909,92.4941,92.524,602123.0
2025-04-07 15:30:00,92.86,94.11,92.86,93.5,286723.0,92.524,93.7695,92.524,93.1617,286723.0
2025-04-07 15:40:00,93.48,93.53,92.75,93.08,520629.0,93.1418,93.1916,92.4144,92.7432,520629.0
2025-04-07 15:50:00,93.05,93.52,92.87,93.37,389278.0,92.7133,93.1816,92.534,93.0322,389278.0
2025-04-08 09:30:00,96.22,96.34,95.11,95.47,389743.0,95.8719,95.9914,94.7659,95.1246,389743.0
2025-04-08 09:40:00,95.47,96.0,95.3,95.58,259810.0,95.1246,95.6527,94.9552,95.2342,259810.0
2025-04-08 09:50:00,95.59,96.23,95.35,96.04,164582.0,95.2442,95.8818,95.005,95.6925,164582.0
2025-04-08 10:00:00,96.02,96.28,95.73,96.19,156469.0,95.6726,95.9317,95.3837,95.842,156469.0
2025-04-08 10:10:00,96.2,96.54,95.95,96.25,141501.0,95.852,96.1907,95.6029,95.9018,141501.0
2025-04-08 10:20:00,96.27,96.41,95.86,96.16,489148.0,95.9217,96.0612,95.5132,95.8121,489148.0
2025-04-08 10:30:00,96.17,96.28,95.89,96.2,111150.0,95.8221,95.9317,95.5431,95.852,111150.0
2025-04-08 10:40:00,96.2,96.21,95.51,95.57,142721.0,95.852,95.8619,95.1644,95.2242,142721.0
2025-04-08 10:50:00,95.57,95.64,94.92,94.95,131533.0,95.2242,95.294,94.5766,94.6065,131533.0
2025-04-08 11:00:00,94.9,95.16,94.73,94.87,140461.0,94.5567,94.8157,94.3873,94.5268,140461.0
2025-04-08 11:10:00,94.88,94.89,94.14,94.46,221051.0,94.5367,94.5467,93.7994,94.1182,221051.0
2025-04-08 11:20:00,94.48,94.73,94.23,94.24,176676.0,94.1382,94.3873,93.8891,93.899,176676.0
2025-04-08 11:30:00,94.25,94.97,94.21,94.89,164715.0,93.909,94.6264,93.8692,94.5467,164715.0
2025-04-08 11:40:00,94.89,95.05,94.56,94.62,152936.0,94.5467,94.7061,94.2179,94.2777,152936.0
2025-04-08 11:50:00,94.62,94.89,94.36,94.82,146718.0,94.2777,94.5467,94.0186,94.4769,146718.0
2025-04-08 12:00:00,94.79,94.89,94.44,94.44,274563.0,94.4471,94.5467,94.0983,94.0983,274563.0
2025-04-08 12:10:00,94.45,94.67,93.81,93.88,258797.0,94.1083,94.3275,93.4706,93.5403,258797.0
2025-04-08 12:20:00,93.83,93.99,93.51,93.75,204271.0,93.4905,93.6499,93.1717,93.4108,204271.0
2025-04-08 12:30:00,93.75,93.89,92.93,93.02,361441.0,93.4108,93.5503,92.5938,92.6835,361441.0
2025-04-08 12:40:00,93.02,93.17,92.66,93.02,300551.0,92.6835,92.8329,92.3248,92.6835,300551.0
2025-04-08 12:50:00,93.06,93.1,92.25,92.27,224471.0,92.7233,92.7632,91.9162,91.9362,224471.0
2025-04-08 13:00:00,92.27,92.68,91.77,91.8,200074.0,91.9362,92.3447,91.438,91.4679,200074.0
2025-04-08 13:10:00,91.81,92.16,91.37,91.84,565283.0,91.4778,91.8266,91.0394,91.5077,565283.0
2025-04-08 13:20:00,91.83,92.0,91.38,91.48,205470.0,91.4978,91.6671,91.0494,91.149,205470.0
2025-04-08 13:30:00,91.46,92.16,91.42,92.05,289463.0,91.1291,91.8266,91.0892,91.717,289463.0
2025-04-08 13:40:00,92.05,92.85,92.03,92.18,114358.0,91.717,92.5141,91.697,91.8465,114358.0
2025-04-08 13:50:00,92.13,92.54,92.0,92.46,94258.0,91.7967,92.2052,91.6671,92.1255,94258.0
2025-04-08 14:00:00,92.47,92.58,91.9,92.03,107328.0,92.1354,92.245,91.5675,91.697,107328.0
2025-04-08 14:10:00,92.04,92.46,91.86,92.33,144404.0,91.707,92.1255,91.5277,91.996,144404.0
2025-04-08 14:20:00,92.3,92.35,91.54,91.62,294316.0,91.9661,92.0159,91.2088,91.2885,294316.0
2025-04-08 14:30:00,91.63,92.8,91.58,91.6,331062.0,91.2985,92.4643,91.2487,91.2686,331062.0
2025-04-08 14:40:00,91.64,91.91,91.38,91.75,293346.0,91.3084,91.5775,91.0494,91.4181,293346.0
2025-04-08 14:50:00,91.76,91.88,91.31,91.34,172900.0,91.428,91.5476,90.9796,91.0095,172900.0
2025-04-08 15:00:00,91.34,91.43,90.8,90.8,209473.0,91.0095,91.0992,90.4715,90.4715,209473.0
2025-04-08 15:10:00,90.77,90.95,90.13,90.18,238371.0,90.4416,90.6209,89.8039,89.8537,238371.0
2025-04-08 15:20:00,90.21,91.05,90.13,90.8,282540.0,89.8836,90.7206,89.8039,90.4715,282540.0
2025-04-08 15:30:00,90.74,90.85,89.61,89.68,255766.0,90.4117,90.5213,89.2858,89.3555,255766.0
2025-04-08 15:40:00,89.7,90.27,89.43,89.47,308308.0,89.3755,89.9434,89.1064,89.1463,308308.0
2025-04-08 15:50:00,89.49,90.73,89.48,90.68,779846.0,89.1662,90.4017,89.1563,90.3519,779846.0
2025-04-09 09:30:00,89.45,90.96,89.27,90.95,498035.0,89.1264,90.6309,88.947,90.6209,498035.0
2025-04-09 09:40:00,90.95,91.3,90.06,90.61,263637.0,90.6209,90.9697,89.7342,90.2822,263637.0
2025-04-09 09:50:00,90.61,91.23,90.41,90.8,337799.0,90.2822,90.8999,90.0829,90.4715,337799.0
2025-04-09 10:00:00,90.81,91.56,90.36,90.38,237755.0,90.4815,91.2287,90.0331,90.053,237755.0
2025-04-09 10:10:00,90.39,90.79,90.1,90.52,664012.0,90.063,90.4615,89.774,90.1925,664012.0
2025-04-09 10:20:00,90.52,90.68,89.99,90.34,293325.0,90.1925,90.3519,89.6644,90.0132,293325.0
2025-04-09 10:30:00,90.37,90.97,90.3,90.43,364578.0,90.043,90.6409,89.9733,90.1028,364578.0
2025-04-09 10:40:00,90.42,90.58,89.89,89.95,214285.0,90.0929,90.2523,89.5648,89.6246,214285.0
2025-04-09 10:50:00,89.96,90.05,89.25,89.27,175650.0,89.6345,89.7242,88.9271,88.947,175650.0
2025-04-09 11:00:00,89.27,90.27,89.24,89.94,176539.0,88.947,89.9434,88.9171,89.6146,176539.0
2025-04-09 11:10:00,89.93,90.37,89.76,90.18,116874.0,89.6046,90.043,89.4353,89.8537,116874.0
2025-04-09 11:20:00,90.23,90.46,90.01,90.04,143588.0,89.9036,90.1327,89.6843,89.7142,143588.0
2025-04-09 11:30:00,90.05,90.36,89.55,89.58,198012.0,89.7242,90.0331,89.226,89.2559,198012.0
2025-04-09 11:40:00,89.55,89.97,89.26,89.78,373631.0,89.226,89.6445,88.9371,89.4552,373631.0
2025-04-09 11:50:00,89.77,89.9,89.28,89.38,156764.0,89.4452,89.5747,88.957,89.0566,156764.0
2025-04-09 12:00:00,89.4,89.78,89.22,89.71,195166.0,89.0766,89.4552,88.8972,89.3854,195166.0
2025-04-09 12:10:00,89.72,90.35,89.66,90.22,249686.0,89.3954,90.0231,89.3356,89.8936,249686.0
2025-04-09 12:20:00,90.23,90.31,89.95,89.98,141835.0,89.9036,89.9833,89.6246,89.6545,141835.0
2025-04-09 12:30:00,89.96,90.58,89.86,90.37,101939.0,89.6345,90.2523,89.5349,90.043,101939.0
2025-04-09 12:40:00,90.38,90.45,90.14,90.45,157386.0,90.053,90.1228,89.8139,90.1228,157386.0
2025-04-09 12:50:00,90.45,90.64,90.22,90.3,226114.0,90.1228,90.3121,89.8936,89.9733,226114.0
2025-04-09 13:00:00,90.31,91.78,90.3,90.65,285143.0,89.9833,91.4479,89.9733,90.322,285143.0
2025-04-09 13:10:00,90.64,93.17,89.8,92.83,651866.0,90.3121,92.8329,89.4751,92.4941,651866.0
2025-04-09 13:20:00,92.82,97.78,92.28,95.54,567967.0,92.4842,97.4262,91.9461,95.1943,567967.0
2025-04-09 13:30:00,95.58,98.13,95.29,96.41,435557.0,95.2342,97.775,94.9452,96.0612,435557.0
2025-04-09 13:40:00,96.48,97.62,95.95,97.13,372810.0,96.1309,97.2668,95.6029,96.7786,372810.0
2025-04-09 13:50:00,97.15,98.35,96.7,98.34,355827.0,96.7985,97.9942,96.3501,97.9842,355827.0
2025-04-09 14:00:00,98.34,99.36,97.46,97.88,258810.0,97.9842,99.0005,97.1074,97.5259,258810.0
2025-04-09 14:10:00,97.85,99.03,97.75,98.33,283032.0,97.496,98.6717,97.3963,97.9742,283032.0
2025-04-09 14:20:00,98.34,99.24,97.98,99.19,259898.0,97.9842,98.881,97.6255,98.8311,259898.0
2025-04-09 14:30:00,99.18,99.6,98.37,98.91,185961.0,98.8212,99.2397,98.0141,98.5521,185961.0
2025-04-09 14:40:00,98.91,99.01,97.34,98.13,147665.0,98.5521,98.6518,96.9878,97.775,147665.0
2025-04-09 14:50:00,98.2,98.38,96.95,97.0,154650.0,97.8447,98.0241,96.5992,96.6491,154650.0
2025-04-09 15:00:00,96.99,97.84,96.8,97.43,335497.0,96.6391,97.486,96.4498,97.0775,335497.0
2025-04-09 15:10:00,97.43,98.7,97.4,98.66,215839.0,97.0775,98.3429,97.0476,98.3031,215839.0
2025-04-09 15:20:00,98.66,99.09,98.52,98.88,231871.0,98.3031,98.7315,98.1636,98.5223,231871.0
2025-04-09 15:30:00,98.86,99.39,98.11,98.55,226459.0,98.5023,99.0304,97.755,98.1934,226459.0
2025-04-09 15:40:00,98.54,98.92,98.33,98.74,224617.0,98.1835,98.5621,97.9742,98.3828,224617.0
2025-04-09 15:50:00,98.76,99.32,98.34,98.54,572830.0,98.4027,98.9607,97.9842,98.1835,572830.0
2025-04-10 09:30:00,95.81,96.29,95.61,95.84,256665.0,95.4634,95.9416,95.2641,95.4933,256665.0
2025-04-10 09:40:00,95.87,95.87,95.21,95.49,316921.0,95.5231,95.5231,94.8655,95.1445,316921.0
2025-04-10 09:50:00,95.48,95.79,94.89,94.9,281771.0,95.1346,95.4434,94.5467,94.5567,281771.0
2025-04-10 10:00:00,94.88,95.15,94.52,94.75,194790.0,94.5367,94.8058,94.178,94.4072,194790.0
2025-04-10 10:10:00,94.69,94.97,94.39,94.71,175282.0,94.3474,94.6264,94.0485,94.3673,175282.0
2025-04-10 10:20:00,94.69,95.28,94.58,94.79,183449.0,94.3474,94.9353,94.2378,94.4471,183449.0
2025-04-10 10:30:00,94.8,95.39,94.8,95.19,158919.0,94.457,95.0449,94.457,94.8456,158919.0
2025-04-10 10:40:00,95.22,95.47,94.67,94.83,142796.0,94.8755,95.1246,94.3275,94.4869,142796.0
2025-04-10 10:50:00,94.79,94.96,94.32,94.38,132955.0,94.4471,94.6164,93.9788,94.0385,132955.0
2025-04-10 11:00:00,94.37,94.76,94.25,94.73,143850.0,94.0286,94.4172,93.909,94.3873,143850.0
2025-04-10 11:10:00,94.71,94.71,94.03,94.05,147568.0,94.3673,94.3673,93.6898,93.7097,147568.0
2025-04-10 11:20:00,94.03,94.1,93.62,93.62,79247.0,93.6898,93.7595,93.2813,93.2813,79247.0
2025-04-10 11:30:00,93.63,93.78,93.4,93.53,148278.0,93.2913,93.4407,93.0621,93.1916,148278.0
2025-04-10 11:40:00,93.54,93.79,93.43,93.46,149578.0,93.2016,93.4507,93.092,93.1219,149578.0
2025-04-10 11:50:00,93.46,93.68,93.07,93.29,136605.0,93.1219,93.3411,92.7333,92.9525,136605.0
2025-04-10 12:00:00,93.26,93.61,92.88,93.3,166024.0,92.9226,93.2713,92.544,92.9624,166024.0
2025-04-10 12:10:00,93.23,93.4,92.68,92.75,208257.0,92.8927,93.0621,92.3447,92.4144,208257.0
2025-04-10 12:20:00,92.71,92.75,91.87,92.17,224394.0,92.3746,92.4144,91.5376,91.8365,224394.0
2025-04-10 12:30:00,92.14,93.46,92.12,93.29,117771.0,91.8066,93.1219,91.7867,92.9525,117771.0
2025-04-10 12:40:00,93.28,93.77,92.93,93.64,185049.0,92.9425,93.4307,92.5938,93.3012,185049.0
2025-04-10 12:50:00,93.65,93.75,93.16,93.54,104234.0,93.3112,93.4108,92.823,93.2016,104234.0
2025-04-10 13:00:00,93.49,94.63,93.02,93.02,215773.0,93.1518,94.2876,92.6835,92.6835,215773.0
2025-04-10 13:10:00,93.05,93.08,92.3,92.65,114399.0,92.7133,92.7432,91.9661,92.3148,114399.0
2025-04-10 13:20:00,92.66,93.37,92.23,93.31,140569.0,92.3248,93.0322,91.8963,92.9724,140569.0
2025-04-10 13:30:00,93.28,93.84,93.14,93.42,121637.0,92.9425,93.5005,92.803,93.082,121637.0
2025-04-10 13:40:00,93.4,94.48,93.34,94.15,121526.0,93.0621,94.1382,93.0023,93.8094,121526.0
2025-04-10 13:50:00,94.17,94.72,93.75,94.48,128118.0,93.8293,94.3773,93.4108,94.1382,128118.0
2025-04-10 14:00:00,94.41,94.99,94.06,94.1,166889.0,94.0684,94.6463,93.7197,93.7595,166889.0
2025-04-10 14:10:00,94.08,94.24,93.59,94.07,153670.0,93.7396,93.899,93.2514,93.7297,153670.0
2025-04-10 14:20:00,94.09,95.09,94.08,95.0,184856.0,93.7496,94.746,93.7396,94.6563,184856.0
2025-04-10 14:30:00,95.01,95.17,94.48,94.76,159604.0,94.6663,94.8257,94.1382,94.4172,159604.0
2025-04-10 14:40:00,94.8,95.19,94.22,94.49,149305.0,94.457,94.8456,93.8791,94.1481,149305.0
2025-04-10 14:50:00,94.52,94.74,93.68,94.14,212237.0,94.178,94.3972,93.3411,93.7994,212237.0
2025-04-10 15:00:00,94.13,94.82,93.92,93.98,144589.0,93.7894,94.4769,93.5802,93.64,144589.0
2025-04-10 15:10:00,93.99,94.67,93.92,94.51,184674.0,93.6499,94.3275,93.5802,94.1681,184674.0
2025-04-10 15:20:00,94.51,94.82,93.58,93.63,174267.0,94.1681,94.4769,93.2414,93.2913,174267.0
2025-04-10 15:30:00,93.63,94.3,93.6,93.65,219909.0,93.2913,93.9588,93.2614,93.3112,219909.0
2025-04-10 15:40:00,93.67,93.81,92.92,93.57,211996.0,93.3311,93.4706,92.5838,93.2315,211996.0
2025-04-10 15:50:00,93.54,94.35,93.52,94.25,244788.0,93.2016,94.0086,93.1816,93.909,244788.0
2025-04-11 09:30:00,93.92,94.14,93.09,93.69,219704.0,93.5802,93.7994,92.7532,93.351,219704.0
2025-04-11 09:40:00,93.71,94.37,93.22,94.13,236862.0,93.371,94.0286,92.8827,93.7894,236862.0
2025-04-11 09:50:00,94.13,94.38,93.81,93.81,213854.0,93.7894,94.0385,93.4706,93.4706,213854.0
2025-04-11 10:00:00,93.84,94.25,93.29,93.83,212564.0,93.5005,93.909,92.9525,93.4905,212564.0
2025-04-11 10:10:00,93.87,93.98,92.86,92.87,198401.0,93.5304,93.64,92.524,92.534,198401.0
2025-04-11 10:20:00,92.91,92.97,92.44,92.51,149077.0,92.5739,92.6336,92.1056,92.1753,149077.0
2025-04-11 10:30:00,92.52,93.06,92.42,92.94,213517.0,92.1853,92.7233,92.0856,92.6037,213517.0
2025-04-11 10:40:00,92.9,93.37,92.73,93.19,237463.0,92.5639,93.0322,92.3945,92.8528,237463.0
2025-04-11 10:50:00,93.16,93.16,92.62,92.66,170391.0,92.823,92.823,92.2849,92.3248,170391.0
2025-04-11 11:00:00,92.65,93.56,92.54,92.75,287131.0,92.3148,93.2215,92.2052,92.4144,287131.0
2025-04-11 11:10:00,92.68,92.79,92.36,92.47,217251.0,92.3447,92.4543,92.0258,92.1354,217251.0
2025-04-11 11:20:00,92.47,92.69,92.3,92.66,201426.0,92.1354,92.3547,91.9661,92.3248,201426.0
2025-04-11 11:30:00,92.64,93.21,92.55,93.17,162856.0,92.3048,92.8728,92.2152,92.8329,162856.0
2025-04-11 11:40:00,93.16,93.2,92.79,93.05,145534.0,92.823,92.8628,92.4543,92.7133,145534.0
2025-04-11 11:50:00,93.06,93.22,92.89,93.18,103407.0,92.7233,92.8827,92.5539,92.8429,103407.0
2025-04-11 12:00:00,93.18,93.47,92.96,93.19,153574.0,92.8429,93.1318,92.6237,92.8528,153574.0
2025-04-11 12:10:00,93.18,93.59,93.18,93.54,135683.0,92.8429,93.2514,92.8429,93.2016,135683.0
2025-04-11 12:20:00,93.54,93.56,93.11,93.36,133181.0,93.2016,93.2215,92.7731,93.0222,133181.0
2025-04-11 12:30:00,93.37,94.31,93.35,94.15,107979.0,93.0322,93.9688,93.0123,93.8094,107979.0
2025-04-11 12:40:00,94.16,94.45,94.04,94.42,79058.0,93.8193,94.1083,93.6998,94.0784,79058.0
2025-04-11 12:50:00,94.42,94.46,94.18,94.25,80482.0,94.0784,94.1182,93.8393,93.909,80482.0
2025-04-11 13:00:00,94.28,94.64,94.11,94.42,104370.0,93.9389,94.2976,93.7695,94.0784,104370.0
2025-04-11 13:10:00,94.4,94.44,93.99,94.07,125852.0,94.0585,94.0983,93.6499,93.7297,125852.0
2025-04-11 13:20:00,94.03,94.52,93.94,93.99,112922.0,93.6898,94.178,93.6001,93.6499,112922.0
2025-04-11 13:30:00,94.02,94.67,93.81,94.63,217376.0,93.6798,94.3275,93.4706,94.2876,217376.0
2025-04-11 13:40:00,94.65,95.44,94.63,95.25,182797.0,94.3076,95.0947,94.2876,94.9054,182797.0
2025-04-11 13:50:00,95.22,95.67,95.12,95.27,309241.0,94.8755,95.3239,94.7759,94.9253,309241.0
2025-04-11 14:00:00,95.3,95.33,94.81,94.92,131202.0,94.9552,94.9851,94.467,94.5766,131202.0
2025-04-11 14:10:00,94.93,95.09,94.7,94.77,229864.0,94.5865,94.746,94.3574,94.4271,229864.0
2025-04-11 14:20:00,94.79,94.9,94.57,94.83,270856.0,94.4471,94.5567,94.2278,94.4869,270856.0
2025-04-11 14:30:00,94.82,95.05,94.7,94.87,128861.0,94.4769,94.7061,94.3574,94.5268,128861.0
2025-04-11 14:40:00,94.87,95.12,94.83,95.07,133468.0,94.5268,94.7759,94.4869,94.726,133468.0
2025-04-11 14:50:00,95.08,95.09,94.67,94.72,407243.0,94.736,94.746,94.3275,94.3773,407243.0
2025-04-11 15:00:00,94.73,95.33,94.72,95.31,154860.0,94.3873,94.9851,94.3773,94.9652,154860.0
2025-04-11 15:10:00,95.28,95.43,95.04,95.34,198492.0,94.9353,95.0847,94.6961,94.9951,198492.0
2025-04-11 15:20:00,95.32,95.53,95.22,95.31,214739.0,94.9751,95.1844,94.8755,94.9652,214739.0
2025-04-11 15:30:00,95.29,95.34,94.99,95.21,185217.0,94.9452,94.9951,94.6463,94.8655,185217.0
2025-04-11 15:40:00,95.21,95.39,95.12,95.29,258997.0,94.8655,95.0449,94.7759,94.9452,258997.0
2025-04-11 15:50:00,95.31,95.48,95.16,95.41,521771.0,94.9652,95.1346,94.8157,95.0648,521771.0
2025-04-14 09:30:00,97.2,97.25,96.08,96.14,294867.0,96.8483,96.8982,95.7324,95.7922,294867.0
2025-04-14 09:40:00,96.09,96.3,95.68,96.29,57337.0,95.7424,95.9516,95.3338,95.9416,57337.0
2025-04-14 09:50:00,96.27,96.4,95.96,96.15,116744.0,95.9217,96.0512,95.6128,95.8021,116744.0
2025-04-14 10:00:00,96.26,96.69,95.95,96.4,126870.0,95.9117,96.3402,95.6029,96.0512,126870.0
2025-04-14 10:10:00,96.41,96.46,96.04,96.23,81429.0,96.0612,96.111,95.6925,95.8818,81429.0
2025-04-14 10:20:00,96.26,96.64,96.14,96.61,95161.0,95.9117,96.2904,95.7922,96.2605,95161.0
2025-04-14 10:30:00,96.63,96.8,96.47,96.75,121707.0,96.2804,96.4498,96.121,96.4,121707.0
2025-04-14 10:40:00,96.74,96.84,96.58,96.8,85272.0,96.39,96.4896,96.2306,96.4498,85272.0
2025-04-14 10:50:00,96.81,96.93,96.53,96.61,103603.0,96.4597,96.5793,96.1808,96.2605,103603.0
2025-04-14 11:00:00,96.65,96.76,96.27,96.36,86569.0,96.3003,96.4099,95.9217,96.0114,86569.0
2025-04-14 11:10:00,96.38,96.51,96.1,96.31,92206.0,96.0313,96.1608,95.7523,95.9616,92206.0
2025-04-14 11:20:00,96.31,96.4,95.87,95.9,55945.0,95.9616,96.0512,95.5231,95.553,55945.0
2025-04-14 11:30:00,95.88,96.15,95.6,95.63,103391.0,95.5331,95.8021,95.2541,95.284,103391.0
2025-04-14 11:40:00,95.63,95.69,95.07,95.19,97384.0,95.284,95.3438,94.726,94.8456,97384.0
2025-04-14 11:50:00,95.15,95.25,94.94,94.99,116500.0,94.8058,94.9054,94.5965,94.6463,116500.0
2025-04-14 12:00:00,95.0,95.24,94.93,95.02,70985.0,94.6563,94.8954,94.5865,94.6762,70985.0
2025-04-14 12:10:00,95.04,95.52,94.75,95.45,79022.0,94.6961,95.1744,94.4072,95.1047,79022.0
2025-04-14 12:20:00,95.43,95.63,95.16,95.25,99163.0,95.0847,95.284,94.8157,94.9054,99163.0
2025-04-14 12:30:00,95.24,95.77,95.18,95.66,101003.0,94.8954,95.4235,94.8356,95.3139,101003.0
2025-04-14 12:40:00,95.66,95.86,95.6,95.68,89898.0,95.3139,95.5132,95.2541,95.3338,89898.0
2025-04-14 12:50:00,95.69,95.72,95.37,95.46,83973.0,95.3438,95.3737,95.025,95.1146,83973.0
2025-04-14 13:00:00,95.45,96.34,95.42,95.62,153629.0,95.1047,95.9914,95.0748,95.2741,153629.0
2025-04-14 13:10:00,95.61,95.75,95.5,95.74,35486.0,95.2641,95.4036,95.1545,95.3936,35486.0
2025-04-14 13:20:00,95.77,95.92,95.64,95.71,62540.0,95.4235,95.573,95.294,95.3637,62540.0
2025-04-14 13:30:00,95.72,95.92,95.65,95.81,61004.0,95.3737,95.573,95.3039,95.4634,61004.0
2025-04-14 13:40:00,95.81,95.89,95.61,95.78,52873.0,95.4634,95.5431,95.2641,95.4335,52873.0
2025-04-14 13:50:00,95.78,96.1,95.77,95.94,52944.0,95.4335,95.7523,95.4235,95.5929,52944.0
2025-04-14 14:00:00,95.94,96.14,95.93,96.06,49771.0,95.5929,95.7922,95.5829,95.7125,49771.0
2025-04-14 14:10:00,96.08,96.16,95.91,96.11,64337.0,95.7324,95.8121,95.563,95.7623,64337.0
2025-04-14 14:20:00,96.15,96.36,96.13,96.31,51759.0,95.8021,96.0114,95.7822,95.9616,51759.0
2025-04-14 14:30:00,96.29,96.56,96.24,96.5,69881.0,95.9416,96.2106,95.8918,96.1509,69881.0
2025-04-14 14:40:00,96.51,96.62,96.47,96.56,70026.0,96.1608,96.2704,96.121,96.2106,70026.0
2025-04-14 14:50:00,96.56,96.66,96.46,96.57,91003.0,96.2106,96.3103,96.111,96.2206,91003.0
2025-04-14 15:00:00,96.56,96.8,96.55,96.79,81748.0,96.2106,96.4498,96.2007,96.4398,81748.0
2025-04-14 15:10:00,96.79,96.92,96.7,96.76,136252.0,96.4398,96.5693,96.3501,96.4099,136252.0
2025-04-14 15:20:00,96.77,96.8,96.6,96.69,86472.0,96.4199,96.4498,96.2505,96.3402,86472.0
2025-04-14 15:30:00,96.69,96.77,96.55,96.72,93204.0,96.3402,96.4199,96.2007,96.3701,93204.0
2025-04-14 15:40:00,96.72,96.93,96.71,96.87,110068.0,96.3701,96.5793,96.3601,96.5195,110068.0
2025-04-14 15:50:00,96.87,96.87,96.43,96.49,225954.0,96.5195,96.5195,96.0811,96.1409,225954.0
2025-04-15 09:30:00,96.31,97.0,96.1,97.0,246814.0,95.9616,96.6491,95.7523,96.6491,246814.0
2025-04-15 09:40:00,96.98,97.19,96.79,97.16,151788.0,96.6291,96.8384,96.4398,96.8085,151788.0
2025-04-15 09:50:00,97.16,97.39,97.0,97.03,157994.0,96.8085,97.0376,96.6491,96.6789,157994.0
2025-04-15 10:00:00,97.04,97.36,96.92,97.29,151498.0,96.6889,97.0078,96.5693,96.938,151498.0
2025-04-15 10:10:00,97.28,97.53,96.6,96.63,210989.0,96.928,97.1771,96.2505,96.2804,210989.0
2025-04-15 10:20:00,96.61,96.88,96.4,96.55,143406.0,96.2605,96.5295,96.0512,96.2007,143406.0
2025-04-15 10:30:00,96.57,96.85,96.54,96.57,93172.0,96.2206,96.4996,96.1907,96.2206,93172.0
2025-04-15 10:40:00,96.57,96.95,96.41,96.75,180927.0,96.2206,96.5992,96.0612,96.4,180927.0
2025-04-15 10:50:00,96.75,96.88,96.56,96.7,139330.0,96.4,96.5295,96.2106,96.3501,139330.0
2025-04-15 11:00:00,96.71,96.93,96.64,96.72,90009.0,96.3601,96.5793,96.2904,96.3701,90009.0
2025-04-15 11:10:00,96.71,96.94,96.63,96.87,86964.0,96.3601,96.5893,96.2804,96.5195,86964.0
2025-04-15 11:20:00,96.87,96.99,96.62,96.63,84541.0,96.5195,96.6391,96.2704,96.2804,84541.0
2025-04-15 11:30:00,96.65,96.96,96.54,96.72,136554.0,96.3003,96.6092,96.1907,96.3701,136554.0
2025-04-15 11:40:00,96.71,96.79,96.56,96.65,84014.0,96.3601,96.4398,96.2106,96.3003,84014.0
2025-04-15 11:50:00,96.65,96.8,96.48,96.66,114837.0,96.3003,96.4498,96.1309,96.3103,114837.0
2025-04-15 12:00:00,96.67,96.88,96.62,96.71,99203.0,96.3203,96.5295,96.2704,96.3601,99203.0
2025-04-15 12:10:00,96.69,96.84,96.63,96.75,116699.0,96.3402,96.4896,96.2804,96.4,116699.0
2025-04-15 12:20:00,96.75,96.93,96.68,96.7,63611.0,96.4,96.5793,96.3302,96.3501,63611.0
2025-04-15 12:30:00,96.69,96.84,96.56,96.57,54524.0,96.3402,96.4896,96.2106,96.2206,54524.0
2025-04-15 12:40:00,96.57,96.81,96.52,96.76,82591.0,96.2206,96.4597,96.1708,96.4099,82591.0
2025-04-15 12:50:00,96.75,96.76,96.4,96.49,55133.0,96.4,96.4099,96.0512,96.1409,55133.0
2025-04-15 13:00:00,96.49,96.65,96.38,96.49,152889.0,96.1409,96.3003,96.0313,96.1409,152889.0
2025-04-15 13:10:00,96.5,96.56,96.32,96.42,105535.0,96.1509,96.2106,95.9715,96.0712,105535.0
2025-04-15 13:20:00,96.42,96.47,96.17,96.19,68620.0,96.0712,96.121,95.8221,95.842,68620.0
2025-04-15 13:30:00,96.18,96.43,96.15,96.42,77570.0,95.832,96.0811,95.8021,96.0712,77570.0
2025-04-15 13:40:00,96.43,96.51,96.3,96.37,56061.0,96.0811,96.1608,95.9516,96.0213,56061.0
2025-04-15 13:50:00,96.38,96.39,96.06,96.23,100663.0,96.0313,96.0413,95.7125,95.8818,100663.0
2025-04-15 14:00:00,96.22,96.31,96.04,96.12,384372.0,95.8719,95.9616,95.6925,95.7722,384372.0
2025-04-15 14:10:00,96.11,96.14,95.92,95.97,101453.0,95.7623,95.7922,95.573,95.6228,101453.0
2025-04-15 14:20:00,95.96,96.16,95.92,96.05,119948.0,95.6128,95.8121,95.573,95.7025,119948.0
2025-04-15 14:30:00,96.06,96.28,96.05,96.22,77486.0,95.7125,95.9317,95.7025,95.8719,77486.0
2025-04-15 14:40:00,96.23,96.46,96.2,96.28,138336.0,95.8818,96.111,95.852,95.9317,138336.0
2025-04-15 14:50:00,96.28,96.41,96.21,96.32,82403.0,95.9317,96.0612,95.8619,95.9715,82403.0
2025-04-15 15:00:00,96.32,96.36,96.19,96.28,102323.0,95.9715,96.0114,95.842,95.9317,102323.0
2025-04-15 15:10:00,96.28,96.43,96.24,96.37,113455.0,95.9317,96.0811,95.8918,96.0213,113455.0
2025-04-15 15:20:00,96.37,96.37,96.12,96.23,194182.0,96.0213,96.0213,95.7722,95.8818,194182.0
2025-04-15 15:30:00,96.23,96.32,96.12,96.16,166223.0,95.8818,95.9715,95.7722,95.8121,166223.0
2025-04-15 15:40:00,96.18,96.27,96.05,96.24,167472.0,95.832,95.9217,95.7025,95.8918,167472.0
2025-04-15 15:50:00,96.24,96.42,96.15,96.27,540493.0,95.8918,96.0712,95.8021,95.9217,540493.0
2025-04-16 09:30:00,95.91,96.43,95.71,96.26,162539.0,95.563,96.0811,95.3637,95.9117,162539.0
2025-04-16 09:40:00,96.13,96.31,95.85,96.0,145811.0,95.7822,95.9616,95.5032,95.6527,145811.0
2025-04-16 09:50:00,95.93,96.01,95.57,95.7,61176.0,95.5829,95.6626,95.2242,95.3538,61176.0
2025-04-16 10:00:00,95.64,96.14,95.63,96.01,53750.0,95.294,95.7922,95.284,95.6626,53750.0
2025-04-16 10:10:00,95.98,96.06,95.51,95.59,88656.0,95.6327,95.7125,95.1644,95.2442,88656.0
2025-04-16 10:20:00,95.6,95.81,95.53,95.64,61694.0,95.2541,95.4634,95.1844,95.294,61694.0
2025-04-16 10:30:00,95.66,95.72,95.51,95.67,96056.0,95.3139,95.3737,95.1644,95.3239,96056.0
2025-04-16 10:40:00,95.69,95.88,95.68,95.68,48327.0,95.3438,95.5331,95.3338,95.3338,48327.0
2025-04-16 10:50:00,95.68,95.84,95.55,95.7,78823.0,95.3338,95.4933,95.2043,95.3538,78823.0
2025-04-16 11:00:00,95.77,95.92,95.65,95.89,142581.0,95.4235,95.573,95.3039,95.5431,142581.0
2025-04-16 11:10:00,95.89,96.02,95.75,95.93,58356.0,95.5431,95.6726,95.4036,95.5829,58356.0
2025-04-16 11:20:00,95.92,96.36,95.9,96.27,98483.0,95.573,96.0114,95.553,95.9217,98483.0
2025-04-16 11:30:00,96.29,96.3,96.1,96.2,74655.0,95.9416,95.9516,95.7523,95.852,74655.0
2025-04-16 11:40:00,96.17,96.2,95.96,95.99,31673.0,95.8221,95.852,95.6128,95.6427,31673.0
2025-04-16 11:50:00,95.98,96.08,95.83,95.86,47497.0,95.6327,95.7324,95.4833,95.5132,47497.0
2025-04-16 12:00:00,95.9,95.94,95.74,95.89,83505.0,95.553,95.5929,95.3936,95.5431,83505.0
2025-04-16 12:10:00,95.88,95.98,95.81,95.9,65062.0,95.5331,95.6327,95.4634,95.553,65062.0
2025-04-16 12:20:00,95.88,96.04,95.86,95.94,109201.0,95.5331,95.6925,95.5132,95.5929,109201.0
2025-04-16 12:30:00,95.95,96.07,95.69,95.73,59691.0,95.6029,95.7224,95.3438,95.3837,59691.0
2025-04-16 12:40:00,95.72,95.87,95.64,95.73,28404.0,95.3737,95.5231,95.294,95.3837,28404.0
2025-04-16 12:50:00,95.72,95.82,95.69,95.73,50282.0,95.3737,95.4733,95.3438,95.3837,50282.0
2025-04-16 13:00:00,95.69,95.87,95.61,95.74,134653.0,95.3438,95.5231,95.2641,95.3936,134653.0
2025-04-16 13:10:00,95.74,95.96,95.66,95.92,63308.0,95.3936,95.6128,95.3139,95.573,63308.0
2025-04-16 13:20:00,95.93,95.97,95.76,95.89,95901.0,95.5829,95.6228,95.4135,95.5431,95901.0
2025-04-16 13:30:00,95.9,95.9,95.22,95.26,158416.0,95.553,95.553,94.8755,94.9154,158416.0
2025-04-16 13:40:00,95.17,95.2,94.78,94.83,78512.0,94.8257,94.8556,94.4371,94.4869,78512.0
2025-04-16 13:50:00,94.82,94.92,94.41,94.42,130303.0,94.4769,94.5766,94.0684,94.0784,130303.0
2025-04-16 14:00:00,94.42,94.78,94.42,94.66,183007.0,94.0784,94.4371,94.0784,94.3175,183007.0
2025-04-16 14:10:00,94.68,94.86,94.63,94.73,95054.0,94.3375,94.5168,94.2876,94.3873,95054.0
2025-04-16 14:20:00,94.72,95.09,94.64,94.91,83129.0,94.3773,94.746,94.2976,94.5666,83129.0
2025-04-16 14:30:00,94.9,94.99,94.69,94.69,83204.0,94.5567,94.6463,94.3474,94.3474,83204.0
2025-04-16 14:40:00,94.7,94.79,94.67,94.69,115927.0,94.3574,94.4471,94.3275,94.3474,115927.0
2025-04-16 14:50:00,94.71,94.73,94.48,94.49,83615.0,94.3673,94.3873,94.1382,94.1481,83615.0
2025-04-16 15:00:00,94.5,94.62,94.29,94.3,76306.0,94.1581,94.2777,93.9489,93.9588,76306.0
2025-04-16 15:10:00,94.31,94.57,94.18,94.27,94807.0,93.9688,94.2278,93.8393,93.9289,94807.0
2025-04-16 15:20:00,94.26,94.38,94.21,94.33,150869.0,93.919,94.0385,93.8692,93.9887,150869.0
2025-04-16 15:30:00,94.32,94.74,94.32,94.62,212942.0,93.9788,94.3972,93.9788,94.2777,212942.0
2025-04-16 15:40:00,94.63,94.88,94.59,94.87,128400.0,94.2876,94.5367,94.2478,94.5268,128400.0
2025-04-16 15:50:00,94.9,95.38,94.77,95.29,408133.0,94.5567,95.0349,94.4271,94.9452,408133.0
2025-04-17 09:30:00,95.25,96.18,95.25,95.93,156011.0,94.9054,95.832,94.9054,95.5829,156011.0
2025-04-17 09:40:00,95.92,96.32,95.83,96.22,82520.0,95.573,95.9715,95.4833,95.8719,82520.0
2025-04-17 09:50:00,96.21,96.35,95.97,96.08,77444.0,95.8619,96.0014,95.6228,95.7324,77444.0
2025-04-17 10:00:00,96.11,96.23,95.79,95.9,111380.0,95.7623,95.8818,95.4434,95.553,111380.0
2025-04-17 10:10:00,95.91,96.12,95.6,95.67,64151.0,95.563,95.7722,95.2541,95.3239,64151.0
2025-04-17 10:20:00,95.68,95.75,95.48,95.51,132886.0,95.3338,95.4036,95.1346,95.1644,132886.0
2025-04-17 10:30:00,95.51,95.61,95.33,95.42,68848.0,95.1644,95.2641,94.9851,95.0748,68848.0
2025-04-17 10:40:00,95.43,95.72,95.41,95.58,54244.0,95.0847,95.3737,95.0648,95.2342,54244.0
2025-04-17 10:50:00,95.57,95.65,95.29,95.31,51563.0,95.2242,95.3039,94.9452,94.9652,51563.0
2025-04-17 11:00:00,95.31,95.95,95.3,95.75,94155.0,94.9652,95.6029,94.9552,95.4036,94155.0
2025-04-17 11:10:00,95.74,96.06,95.7,96.02,75580.0,95.3936,95.7125,95.3538,95.6726,75580.0
2025-04-17 11:20:00,96.04,96.04,95.68,95.74,75058.0,95.6925,95.6925,95.3338,95.3936,75058.0
2025-04-17 11:30:00,95.74,96.04,95.72,95.97,109211.0,95.3936,95.6925,95.3737,95.6228,109211.0
2025-04-17 11:40:00,95.97,96.03,95.8,95.89,74430.0,95.6228,95.6826,95.4534,95.5431,74430.0
2025-04-17 11:50:00,95.9,96.06,95.76,95.76,63215.0,95.553,95.7125,95.4135,95.4135,63215.0
2025-04-17 12:00:00,95.78,96.21,95.71,95.98,151283.0,95.4335,95.8619,95.3637,95.6327,151283.0
2025-04-17 12:10:00,96.01,96.21,95.7,96.16,154625.0,95.6626,95.8619,95.3538,95.8121,154625.0
2025-04-17 12:20:00,96.16,96.39,96.09,96.32,116694.0,95.8121,96.0413,95.7424,95.9715,116694.0
2025-04-17 12:30:00,96.3,96.58,96.2,96.25,148656.0,95.9516,96.2306,95.852,95.9018,148656.0
2025-04-17 12:40:00,96.24,96.43,96.08,96.38,87745.0,95.8918,96.0811,95.7324,96.0313,87745.0
2025-04-17 12:50:00,96.38,96.59,96.36,96.45,65002.0,96.0313,96.2405,96.0114,96.101,65002.0
2025-04-17 13:00:00,96.45,96.52,96.32,96.44,58681.0,96.101,96.1708,95.9715,96.0911,58681.0
2025-04-17 13:10:00,96.45,96.45,96.16,96.2,44743.0,96.101,96.101,95.8121,95.852,44743.0
2025-04-17 13:20:00,96.2,96.2,95.98,95.98,57202.0,95.852,95.852,95.6327,95.6327,57202.0
2025-04-17 13:30:00,96.03,96.4,96.03,96.38,82211.0,95.6826,96.0512,95.6826,96.0313,82211.0
2025-04-17 13:40:00,96.37,96.56,96.12,96.39,108403.0,96.0213,96.2106,95.7722,96.0413,108403.0
2025-04-17 13:50:00,96.41,96.62,96.39,96.45,56286.0,96.0612,96.2704,96.0413,96.101,56286.0
2025-04-17 14:00:00,96.45,96.61,96.42,96.55,106138.0,96.101,96.2605,96.0712,96.2007,106138.0
2025-04-17 14:10:00,96.54,96.6,96.41,96.56,39699.0,96.1907,96.2505,96.0612,96.2106,39699.0
2025-04-17 14:20:00,96.55,96.63,96.45,96.45,66195.0,96.2007,96.2804,96.101,96.101,66195.0
2025-04-17 14:30:00,96.48,96.72,96.46,96.67,71372.0,96.1309,96.3701,96.111,96.3203,71372.0
2025-04-17 14:40:00,96.66,96.73,96.48,96.5,117088.0,96.3103,96.38,96.1309,96.1509,117088.0
2025-04-17 14:50:00,96.49,96.62,96.25,96.26,94617.0,96.1409,96.2704,95.9018,95.9117,94617.0
2025-04-17 15:00:00,96.24,96.42,96.24,96.36,83227.0,95.8918,96.0712,95.8918,96.0114,83227.0
2025-04-17 15:10:00,96.38,96.41,96.11,96.21,70310.0,96.0313,96.0612,95.7623,95.8619,70310.0
2025-04-17 15:20:00,96.22,96.34,95.99,96.2,99316.0,95.8719,95.9914,95.6427,95.852,99316.0
2025-04-17 15:30:00,96.2,96.39,96.18,96.31,74543.0,95.852,96.0413,95.832,95.9616,74543.0
2025-04-17 15:40:00,96.29,96.48,96.22,96.24,77214.0,95.9416,96.1309,95.8719,95.8918,77214.0
2025-04-17 15:50:00,96.22,96.47,96.03,96.25,223951.0,95.8719,96.121,95.6826,95.9018,223951.0
2025-04-21 09:30:00,95.37,95.58,94.92,95.25,501190.0,95.025,95.2342,94.5766,94.9054,501190.0
2025-04-21 09:40:00,95.23,95.26,94.98,95.15,114375.0,94.8855,94.9154,94.6364,94.8058,114375.0
2025-04-21 09:50:00,95.14,95.21,94.79,94.79,47886.0,94.7958,94.8655,94.4471,94.4471,47886.0
2025-04-21 10:00:00,94.79,94.83,94.66,94.69,98592.0,94.4471,94.4869,94.3175,94.3474,98592.0
2025-04-21 10:10:00,94.7,94.86,94.5,94.6,62338.0,94.3574,94.5168,94.1581,94.2577,62338.0
2025-04-21 10:20:00,94.62,94.68,94.54,94.65,168348.0,94.2777,94.3375,94.198,94.3076,168348.0
2025-04-21 10:30:00,94.65,94.74,94.45,94.74,46444.0,94.3076,94.3972,94.1083,94.3972,46444.0
2025-04-21 10:40:00,94.75,94.84,94.41,94.42,37034.0,94.4072,94.4969,94.0684,94.0784,37034.0
2025-04-21 10:50:00,94.42,94.45,94.27,94.35,60874.0,94.0784,94.1083,93.9289,94.0086,60874.0
2025-04-21 11:00:00,94.35,94.37,94.19,94.22,31127.0,94.0086,94.0286,93.8492,93.8791,31127.0
2025-04-21 11:10:00,94.23,94.32,94.1,94.3,70116.0,93.8891,93.9788,93.7595,93.9588,70116.0
2025-04-21 11:20:00,94.29,94.33,94.04,94.11,108525.0,93.9489,93.9887,93.6998,93.7695,108525.0
2025-04-21 11:30:00,94.12,94.15,93.92,94.0,50712.0,93.7795,93.8094,93.5802,93.6599,50712.0
2025-04-21 11:40:00,94.04,94.09,93.74,93.81,119579.0,93.6998,93.7496,93.4009,93.4706,119579.0
2025-04-21 11:50:00,93.79,93.83,93.73,93.76,61941.0,93.4507,93.4905,93.3909,93.4208,61941.0
2025-04-21 12:00:00,93.76,94.04,93.76,93.98,62996.0,93.4208,93.6998,93.4208,93.64,62996.0
2025-04-21 12:10:00,93.96,94.12,93.93,94.03,71066.0,93.6201,93.7795,93.5902,93.6898,71066.0
2025-04-21 12:20:00,94.01,94.11,93.97,94.02,80812.0,93.6699,93.7695,93.63,93.6798,80812.0
2025-04-21 12:30:00,94.03,94.28,94.02,94.24,155442.0,93.6898,93.9389,93.6798,93.899,155442.0
2025-04-21 12:40:00,94.23,94.29,94.05,94.07,191574.0,93.8891,93.9489,93.7097,93.7297,191574.0
2025-04-21 12:50:00,94.03,94.04,93.74,93.74,61476.0,93.6898,93.6998,93.4009,93.4009,61476.0
2025-04-21 13:00:00,93.75,93.88,93.62,93.67,74934.0,93.4108,93.5403,93.2813,93.3311,74934.0
2025-04-21 13:10:00,93.64,93.68,93.53,93.62,79490.0,93.3012,93.3411,93.1916,93.2813,79490.0
2025-04-21 13:20:00,93.62,93.77,93.55,93.56,60936.0,93.2813,93.4307,93.2115,93.2215,60936.0
2025-04-21 13:30:00,93.55,93.72,93.55,93.61,87065.0,93.2115,93.3809,93.2115,93.2713,87065.0
2025-04-21 13:40:00,93.62,93.67,93.51,93.54,55216.0,93.2813,93.3311,93.1717,93.2016,55216.0
2025-04-21 13:50:00,93.54,93.61,93.37,93.43,189882.0,93.2016,93.2713,93.0322,93.092,189882.0
2025-04-21 14:00:00,93.43,93.58,93.38,93.52,89557.0,93.092,93.2414,93.0422,93.1816,89557.0
2025-04-21 14:10:00,93.53,93.74,93.46,93.67,60288.0,93.1916,93.4009,93.1219,93.3311,60288.0
2025-04-21 14:20:00,93.66,93.69,93.59,93.66,138519.0,93.3211,93.351,93.2514,93.3211,138519.0
2025-04-21 14:30:00,93.66,93.77,93.63,93.69,111893.0,93.3211,93.4307,93.2913,93.351,111893.0
2025-04-21 14:40:00,93.69,93.7,93.53,93.59,113398.0,93.351,93.361,93.1916,93.2514,113398.0
2025-04-21 14:50:00,93.59,93.59,93.44,93.46,66963.0,93.2514,93.2514,93.1019,93.1219,66963.0
2025-04-21 15:00:00,93.45,93.82,93.45,93.73,72411.0,93.1119,93.4806,93.1119,93.3909,72411.0
2025-04-21 15:10:00,93.74,93.93,93.73,93.91,52900.0,93.4009,93.5902,93.3909,93.5702,52900.0
2025-04-21 15:20:00,93.9,93.97,93.81,93.87,67549.0,93.5603,93.63,93.4706,93.5304,67549.0
2025-04-21 15:30:00,93.88,94.19,93.86,94.08,106071.0,93.5403,93.8492,93.5204,93.7396,106071.0
2025-04-21 15:40:00,94.08,94.27,94.03,94.27,137846.0,93.7396,93.9289,93.6898,93.9289,137846.0
2025-04-21 15:50:00,94.26,94.42,94.11,94.34,265452.0,93.919,94.0784,93.7695,93.9987,265452.0
2025-04-22 09:30:00,95.53,96.04,95.46,96.04,109331.0,95.1844,95.6925,95.1146,95.6925,109331.0
2025-04-22 09:40:00,96.05,96.23,95.96,95.97,60382.0,95.7025,95.8818,95.6128,95.6228,60382.0
2025-04-22 09:50:00,95.96,95.96,95.6,95.77,213873.0,95.6128,95.6128,95.2541,95.4235,213873.0
2025-04-22 10:00:00,95.78,95.79,95.52,95.54,59740.0,95.4335,95.4434,95.1744,95.1943,59740.0
2025-04-22 10:10:00,95.53,95.59,95.36,95.44,65273.0,95.1844,95.2442,95.015,95.0947,65273.0
2025-04-22 10:20:00,95.45,95.48,95.24,95.31,116963.0,95.1047,95.1346,94.8954,94.9652,116963.0
2025-04-22 10:30:00,95.32,95.53,95.27,95.52,68503.0,94.9751,95.1844,94.9253,95.1744,68503.0
2025-04-22 10:40:00,95.51,95.52,95.29,95.29,63495.0,95.1644,95.1744,94.9452,94.9452,63495.0
2025-04-22 10:50:00,95.28,95.31,95.13,95.3,66015.0,94.9353,94.9652,94.7858,94.9552,66015.0
2025-04-22 11:00:00,95.29,96.05,95.28,96.04,103156.0,94.9452,95.7025,94.9353,95.6925,103156.0
2025-04-22 11:10:00,96.03,96.41,96.03,96.4,72360.0,95.6826,96.0612,95.6826,96.0512,72360.0
2025-04-22 11:20:00,96.39,96.39,96.24,96.25,124439.0,96.0413,96.0413,95.8918,95.9018,124439.0
2025-04-22 11:30:00,96.27,96.28,96.0,96.0,53535.0,95.9217,95.9317,95.6527,95.6527,53535.0
2025-04-22 11:40:00,96.02,96.11,95.62,95.75,77607.0,95.6726,95.7623,95.2741,95.4036,77607.0
2025-04-22 11:50:00,95.75,96.31,95.74,96.25,82308.0,95.4036,95.9616,95.3936,95.9018,82308.0
2025-04-22 12:00:00,96.3,96.74,96.3,96.62,172648.0,95.9516,96.39,95.9516,96.2704,172648.0
2025-04-22 12:10:00,96.63,96.8,96.59,96.79,105917.0,96.2804,96.4498,96.2405,96.4398,105917.0
2025-04-22 12:20:00,96.81,96.98,96.79,96.87,73723.0,96.4597,96.6291,96.4398,96.5195,73723.0
2025-04-22 12:30:00,96.87,96.89,96.73,96.74,65225.0,96.5195,96.5395,96.38,96.39,65225.0
2025-04-22 12:40:00,96.75,96.83,96.61,96.67,29927.0,96.4,96.4797,96.2605,96.3203,29927.0
2025-04-22 12:50:00,96.65,96.71,96.53,96.6,46060.0,96.3003,96.3601,96.1808,96.2505,46060.0
2025-04-22 13:00:00,96.6,96.83,96.58,96.74,150512.0,96.2505,96.4797,96.2306,96.39,150512.0
2025-04-22 13:10:00,96.71,96.71,95.92,96.07,56683.0,96.3601,96.3601,95.573,95.7224,56683.0
2025-04-22 13:20:00,96.1,96.22,95.67,95.72,114979.0,95.7523,95.8719,95.3239,95.3737,114979.0
2025-04-22 13:30:00,95.72,96.03,95.65,95.94,74844.0,95.3737,95.6826,95.3039,95.5929,74844.0
2025-04-22 13:40:00,95.95,96.02,95.83,95.85,71715.0,95.6029,95.6726,95.4833,95.5032,71715.0
2025-04-22 13:50:00,95.85,96.0,95.76,95.77,35055.0,95.5032,95.6527,95.4135,95.4235,35055.0
2025-04-22 14:00:00,95.76,96.26,95.76,96.16,57538.0,95.4135,95.9117,95.4135,95.8121,57538.0
2025-04-22 14:10:00,96.15,96.35,96.11,96.34,124089.0,95.8021,96.0014,95.7623,95.9914,124089.0
2025-04-22 14:20:00,96.32,96.51,96.29,96.47,91451.0,95.9715,96.1608,95.9416,96.121,91451.0
2025-04-22 14:30:00,96.48,96.66,96.48,96.55,87522.0,96.1309,96.3103,96.1309,96.2007,87522.0
2025-04-22 14:40:00,96.55,96.69,96.54,96.66,93939.0,96.2007,96.3402,96.1907,96.3103,93939.0
2025-04-22 14:50:00,96.66,96.8,96.66,96.76,61605.0,96.3103,96.4498,96.3103,96.4099,61605.0
2025-04-22 15:00:00,96.76,96.79,96.63,96.68,124791.0,96.4099,96.4398,96.2804,96.3302,124791.0
2025-04-22 15:10:00,96.69,96.7,96.42,96.5,89045.0,96.3402,96.3501,96.0712,96.1509,89045.0
2025-04-22 15:20:00,96.51,96.58,96.39,96.46,97903.0,96.1608,96.2306,96.0413,96.111,97903.0
2025-04-22 15:30:00,96.43,96.63,96.41,96.5,132374.0,96.0811,96.2804,96.0612,96.1509,132374.0
2025-04-22 15:40:00,96.5,96.92,96.46,96.83,156637.0,96.1509,96.5693,96.111,96.4797,156637.0
2025-04-22 15:50:00,96.82,96.85,96.61,96.72,531749.0,96.4697,96.4996,96.2605,96.3701,531749.0
2025-04-23 09:30:00,99.44,100.78,99.38,100.17,437060.0,99.0802,100.4154,99.0204,99.8076,437060.0
2025-04-23 09:40:00,100.19,100.88,100.15,100.73,210386.0,99.8275,100.515,99.7877,100.3656,210386.0
2025-04-23 09:50:00,100.78,100.9,100.36,100.56,195070.0,100.4154,100.5349,99.9969,100.1962,195070.0
2025-04-23 10:00:00,100.59,100.85,100.21,100.49,138164.0,100.2261,100.4851,99.8474,100.1264,138164.0
2025-04-23 10:10:00,100.48,100.55,99.83,99.93,56475.0,100.1165,100.1862,99.4688,99.5685,56475.0
2025-04-23 10:20:00,99.9,100.17,99.68,100.08,61260.0,99.5386,99.8076,99.3194,99.7179,61260.0
2025-04-23 10:30:00,100.07,100.26,99.86,99.94,60673.0,99.708,99.8973,99.4987,99.5784,60673.0
2025-04-23 10:40:00,99.92,100.03,99.81,99.82,33811.0,99.5585,99.6681,99.4489,99.4589,33811.0
2025-04-23 10:50:00,99.81,99.84,99.49,99.58,53021.0,99.4489,99.4788,99.13,99.2197,53021.0
2025-04-23 11:00:00,99.6,99.79,99.3,99.59,73156.0,99.2397,99.429,98.9407,99.2297,73156.0
2025-04-23 11:10:00,99.56,99.64,99.38,99.41,41651.0,99.1998,99.2795,99.0204,99.0503,41651.0
2025-04-23 11:20:00,99.43,99.46,98.81,98.89,96815.0,99.0703,99.1002,98.4525,98.5322,96815.0
2025-04-23 11:30:00,98.91,99.03,98.62,99.0,55271.0,98.5521,98.6717,98.2632,98.6418,55271.0
2025-04-23 11:40:00,99.03,99.1,98.48,98.5,73477.0,98.6717,98.7415,98.1237,98.1436,73477.0
2025-04-23 11:50:00,98.54,98.68,98.42,98.61,69242.0,98.1835,98.323,98.0639,98.2532,69242.0
2025-04-23 12:00:00,98.63,98.63,98.32,98.32,49957.0,98.2732,98.2732,97.9643,97.9643,49957.0
2025-04-23 12:10:00,98.33,98.49,98.07,98.08,60442.0,97.9742,98.1337,97.7152,97.7252,60442.0
2025-04-23 12:20:00,98.07,98.41,98.02,98.4,94474.0,97.7152,98.054,97.6654,98.044,94474.0
2025-04-23 12:30:00,98.41,98.58,98.34,98.51,40091.0,98.054,98.2233,97.9842,98.1536,40091.0
2025-04-23 12:40:00,98.47,98.51,98.15,98.2,101400.0,98.1137,98.1536,97.7949,97.8447,101400.0
2025-04-23 12:50:00,98.16,98.52,98.16,98.52,39362.0,97.8049,98.1636,97.8049,98.1636,39362.0
2025-04-23 13:00:00,98.5,98.77,98.15,98.65,116447.0,98.1436,98.4127,97.7949,98.2931,116447.0
2025-04-23 13:10:00,98.66,98.81,98.58,98.75,34017.0,98.3031,98.4525,98.2233,98.3927,34017.0
2025-04-23 13:20:00,98.73,98.78,98.56,98.56,187192.0,98.3728,98.4226,98.2034,98.2034,187192.0
2025-04-23 13:30:00,98.6,98.67,98.2,98.29,24458.0,98.2433,98.313,97.8447,97.9344,24458.0
2025-04-23 13:40:00,98.29,98.4,98.22,98.33,42377.0,97.9344,98.044,97.8646,97.9742,42377.0
2025-04-23 13:50:00,98.33,98.68,98.26,98.56,98596.0,97.9742,98.323,97.9045,98.2034,98596.0
2025-04-23 14:00:00,98.54,98.6,98.35,98.54,37430.0,98.1835,98.2433,97.9942,98.1835,37430.0
2025-04-23 14:10:00,98.52,98.64,98.36,98.52,96372.0,98.1636,98.2831,98.0041,98.1636,96372.0
2025-04-23 14:20:00,98.51,98.64,98.24,98.29,51422.0,98.1536,98.2831,97.8846,97.9344,51422.0
2025-04-23 14:30:00,98.32,98.49,98.26,98.3,105339.0,97.9643,98.1337,97.9045,97.9444,105339.0
2025-04-23 14:40:00,98.3,98.3,98.04,98.17,73655.0,97.9444,97.9444,97.6853,97.8148,73655.0
2025-04-23 14:50:00,98.17,98.21,97.87,98.07,88930.0,97.8148,97.8547,97.5159,97.7152,88930.0
2025-04-23 15:00:00,98.06,98.2,97.91,97.98,66717.0,97.7052,97.8447,97.5558,97.6255,66717.0
2025-04-23 15:10:00,97.96,98.09,97.81,97.83,117122.0,97.6056,97.7351,97.4561,97.4761,117122.0
2025-04-23 15:20:00,97.84,97.89,97.67,97.79,111246.0,97.486,97.5358,97.3166,97.4362,111246.0
2025-04-23 15:30:00,97.77,98.02,97.61,97.67,82268.0,97.4163,97.6654,97.2569,97.3166,82268.0
2025-04-23 15:40:00,97.69,97.92,97.66,97.91,85352.0,97.3366,97.5657,97.3067,97.5558,85352.0
2025-04-23 15:50:00,97.93,98.14,97.84,97.84,285415.0,97.5757,97.7849,97.486,97.486,285415.0
2025-04-24 09:30:00,97.97,98.2,97.65,98.0,183021.0,97.6155,97.8447,97.2967,97.6454,183021.0
2025-04-24 09:40:00,98.02,98.27,97.97,98.2,88262.0,97.6654,97.9145,97.6155,97.8447,88262.0
2025-04-24 09:50:00,98.19,98.43,98.15,98.42,102354.0,97.8348,98.0739,97.7949,98.0639,102354.0
2025-04-24 10:00:00,98.38,98.58,98.36,98.47,60198.0,98.0241,98.2233,98.0041,98.1137,60198.0
2025-04-24 10:10:00,98.43,98.51,98.28,98.48,49505.0,98.0739,98.1536,97.9244,98.1237,49505.0
2025-04-24 10:20:00,98.48,98.87,98.48,98.86,27945.0,98.1237,98.5123,98.1237,98.5023,27945.0
2025-04-24 10:30:00,98.83,98.98,98.77,98.8,55237.0,98.4724,98.6219,98.4127,98.4425,55237.0
2025-04-24 10:40:00,98.82,98.95,98.64,98.77,90942.0,98.4625,98.592,98.2831,98.4127,90942.0
2025-04-24 10:50:00,98.81,98.81,98.63,98.75,23999.0,98.4525,98.4525,98.2732,98.3927,23999.0
2025-04-24 11:00:00,98.75,98.86,98.72,98.84,104807.0,98.3927,98.5023,98.3628,98.4824,104807.0
2025-04-24 11:10:00,98.8,98.95,98.75,98.88,53099.0,98.4425,98.592,98.3927,98.5223,53099.0
2025-04-24 11:20:00,98.88,98.99,98.78,98.81,53219.0,98.5223,98.6319,98.4226,98.4525,53219.0
2025-04-24 11:30:00,98.8,98.95,98.74,98.91,102167.0,98.4425,98.592,98.3828,98.5521,102167.0
2025-04-24 11:40:00,98.93,99.09,98.92,99.03,66911.0,98.5721,98.7315,98.5621,98.6717,66911.0
2025-04-24 11:50:00,98.99,99.18,98.92,98.98,59037.0,98.6319,98.8212,98.5621,98.6219,59037.0
2025-04-24 12:00:00,99.0,99.14,99.0,99.1,90026.0,98.6418,98.7813,98.6418,98.7415,90026.0
2025-04-24 12:10:00,99.11,99.3,99.08,99.24,42274.0,98.7514,98.9407,98.7215,98.881,42274.0
2025-04-24 12:20:00,99.25,99.48,99.23,99.34,127503.0,98.8909,99.1201,98.871,98.9806,127503.0
2025-04-24 12:30:00,99.32,99.63,99.32,99.62,164537.0,98.9607,99.2695,98.9607,99.2596,164537.0
2025-04-24 12:40:00,99.63,99.68,99.53,99.59,47651.0,99.2695,99.3194,99.1699,99.2297,47651.0
2025-04-24 12:50:00,99.6,99.75,99.55,99.66,44852.0,99.2397,99.3891,99.1898,99.2994,44852.0
2025-04-24 13:00:00,99.65,99.71,99.56,99.56,32086.0,99.2895,99.3493,99.1998,99.1998,32086.0
2025-04-24 13:10:00,99.57,99.67,99.52,99.52,22953.0,99.2098,99.3094,99.1599,99.1599,22953.0
2025-04-24 13:20:00,99.53,99.71,99.5,99.58,42429.0,99.1699,99.3493,99.14,99.2197,42429.0
2025-04-24 13:30:00,99.59,99.69,99.56,99.64,29738.0,99.2297,99.3293,99.1998,99.2795,29738.0
2025-04-24 13:40:00,99.65,99.7,99.55,99.69,24682.0,99.2895,99.3393,99.1898,99.3293,24682.0
2025-04-24 13:50:00,99.69,99.77,99.65,99.74,57754.0,99.3293,99.409,99.2895,99.3791,57754.0
2025-04-24 14:00:00,99.74,99.92,99.74,99.79,93394.0,99.3791,99.5585,99.3791,99.429,93394.0
2025-04-24 14:10:00,99.8,99.81,99.61,99.66,79242.0,99.4389,99.4489,99.2496,99.2994,79242.0
2025-04-24 14:20:00,99.66,99.66,99.58,99.59,49259.0,99.2994,99.2994,99.2197,99.2297,49259.0
2025-04-24 14:30:00,99.59,99.87,99.59,99.83,335889.0,99.2297,99.5087,99.2297,99.4688,335889.0
2025-04-24 14:40:00,99.83,99.91,99.8,99.89,109811.0,99.4688,99.5485,99.4389,99.5286,109811.0
2025-04-24 14:50:00,99.89,99.95,99.84,99.85,103784.0,99.5286,99.5884,99.4788,99.4887,103784.0
2025-04-24 15:00:00,99.86,99.86,99.61,99.62,117407.0,99.4987,99.4987,99.2496,99.2596,117407.0
2025-04-24 15:10:00,99.62,99.77,99.49,99.75,108194.0,99.2596,99.409,99.13,99.3891,108194.0
2025-04-24 15:20:00,99.75,99.81,99.61,99.61,79783.0,99.3891,99.4489,99.2496,99.2496,79783.0
2025-04-24 15:30:00,99.64,99.85,99.56,99.81,138111.0,99.2795,99.4887,99.1998,99.4489,138111.0
2025-04-24 15:40:00,99.82,100.05,99.82,100.02,70760.0,99.4589,99.688,99.4589,99.6581,70760.0
2025-04-24 15:50:00,100.02,100.06,99.79,99.85,122246.0,99.6581,99.698,99.429,99.4887,122246.0
2025-04-25 09:30:00,99.12,99.41,98.89,99.22,87112.0,98.7614,99.0503,98.5322,98.861,87112.0
2025-04-25 09:40:00,99.19,99.27,98.95,99.11,108620.0,98.8311,98.9108,98.592,98.7514,108620.0
2025-04-25 09:50:00,99.1,99.22,98.82,98.86,275990.0,98.7415,98.861,98.4625,98.5023,275990.0
2025-04-25 10:00:00,98.87,99.18,98.86,99.15,42088.0,98.5123,98.8212,98.5023,98.7913,42088.0
2025-04-25 10:10:00,99.13,99.24,99.04,99.05,34221.0,98.7714,98.881,98.6817,98.6916,34221.0
2025-04-25 10:20:00,99.05,99.07,98.56,98.7,85362.0,98.6916,98.7116,98.2034,98.3429,85362.0
2025-04-25 10:30:00,98.7,98.85,98.48,98.85,37240.0,98.3429,98.4924,98.1237,98.4924,37240.0
2025-04-25 10:40:00,98.85,99.07,98.85,99.06,58545.0,98.4924,98.7116,98.4924,98.7016,58545.0
2025-04-25 10:50:00,99.06,99.16,98.95,99.15,17412.0,98.7016,98.8012,98.592,98.7913,17412.0
2025-04-25 11:00:00,99.16,99.18,99.04,99.15,34172.0,98.8012,98.8212,98.6817,98.7913,34172.0
2025-04-25 11:10:00,99.18,99.24,99.06,99.17,24532.0,98.8212,98.881,98.7016,98.8112,24532.0
2025-04-25 11:20:00,99.19,99.28,99.07,99.08,36550.0,98.8311,98.9208,98.7116,98.7215,36550.0
2025-04-25 11:30:00,99.09,99.17,99.02,99.12,29411.0,98.7315,98.8112,98.6617,98.7614,29411.0
2025-04-25 11:40:00,99.13,99.25,99.05,99.16,21043.0,98.7714,98.8909,98.6916,98.8012,21043.0
2025-04-25 11:50:00,99.19,99.26,99.14,99.16,43812.0,98.8311,98.9009,98.7813,98.8012,43812.0
2025-04-25 12:00:00,99.17,99.34,99.16,99.31,29632.0,98.8112,98.9806,98.8012,98.9507,29632.0
2025-04-25 12:10:00,99.33,99.42,99.31,99.36,15795.0,98.9706,99.0603,98.9507,99.0005,15795.0
2025-04-25 12:20:00,99.37,99.48,99.32,99.36,25611.0,99.0105,99.1201,98.9607,99.0005,25611.0
2025-04-25 12:30:00,99.37,99.51,99.37,99.42,68681.0,99.0105,99.15,99.0105,99.0603,68681.0
2025-04-25 12:40:00,99.44,99.53,99.34,99.41,31663.0,99.0802,99.1699,98.9806,99.0503,31663.0
2025-04-25 12:50:00,99.39,99.49,99.37,99.4,21450.0,99.0304,99.13,99.0105,99.0404,21450.0
2025-04-25 13:00:00,99.38,99.64,99.38,99.58,20504.0,99.0204,99.2795,99.0204,99.2197,20504.0
2025-04-25 13:10:00,99.57,99.71,99.56,99.7,39374.0,99.2098,99.3493,99.1998,99.3393,39374.0
2025-04-25 13:20:00,99.71,99.76,99.58,99.76,26340.0,99.3493,99.3991,99.2197,99.3991,26340.0
2025-04-25 13:30:00,99.77,99.87,99.45,99.47,60258.0,99.409,99.5087,99.0902,99.1101,60258.0
2025-04-25 13:40:00,99.46,99.63,99.25,99.39,42549.0,99.1002,99.2695,98.8909,99.0304,42549.0
2025-04-25 13:50:00,99.37,99.37,98.91,99.08,36554.0,99.0105,99.0105,98.5521,98.7215,36554.0
2025-04-25 14:00:00,99.09,99.4,99.03,99.4,38606.0,98.7315,99.0404,98.6717,99.0404,38606.0
2025-04-25 14:10:00,99.38,99.45,99.28,99.32,70994.0,99.0204,99.0902,98.9208,98.9607,70994.0
2025-04-25 14:20:00,99.31,99.53,99.3,99.53,43978.0,98.9507,99.1699,98.9407,99.1699,43978.0
2025-04-25 14:30:00,99.52,99.65,99.46,99.64,29083.0,99.1599,99.2895,99.1002,99.2795,29083.0
2025-04-25 14:40:00,99.63,99.73,99.63,99.68,28186.0,99.2695,99.3692,99.2695,99.3194,28186.0
2025-04-25 14:50:00,99.66,99.66,99.46,99.55,69703.0,99.2994,99.2994,99.1002,99.1898,69703.0
2025-04-25 15:00:00,99.54,99.68,99.51,99.59,55598.0,99.1799,99.3194,99.15,99.2297,55598.0
2025-04-25 15:10:00,99.61,99.62,99.47,99.56,67474.0,99.2496,99.2596,99.1101,99.1998,67474.0
2025-04-25 15:20:00,99.57,99.74,99.57,99.63,35998.0,99.2098,99.3791,99.2098,99.2695,35998.0
2025-04-25 15:30:00,99.61,99.64,99.45,99.56,107720.0,99.2496,99.2795,99.0902,99.1998,107720.0
2025-04-25 15:40:00,99.56,99.67,99.47,99.62,114053.0,99.1998,99.3094,99.1101,99.2596,114053.0
2025-04-25 15:50:00,99.65,99.9,99.58,99.84,194143.0,99.2895,99.5386,99.2197,99.4788,194143.0
2025-04-28 09:30:00,100.19,100.66,99.97,100.51,221087.0,99.8275,100.2958,99.6083,100.1464,221087.0
2025-04-28 09:40:00,100.52,100.89,100.51,100.62,62300.0,100.1563,100.525,100.1464,100.256,62300.0
2025-04-28 09:50:00,100.62,100.63,100.16,100.21,84163.0,100.256,100.2659,99.7976,99.8474,84163.0
2025-04-28 10:00:00,100.2,100.57,100.14,100.51,95490.0,99.8375,100.2061,99.7777,100.1464,95490.0
2025-04-28 10:10:00,100.49,100.61,100.46,100.6,56453.0,100.1264,100.246,100.0965,100.236,56453.0
2025-04-28 10:20:00,100.6,100.84,100.59,100.65,184654.0,100.236,100.4752,100.2261,100.2859,184654.0
2025-04-28 10:30:00,100.65,100.82,100.47,100.75,576482.0,100.2859,100.4552,100.1065,100.3855,576482.0
2025-04-28 10:40:00,100.74,100.83,100.49,100.75,301664.0,100.3755,100.4652,100.1264,100.3855,301664.0
2025-04-28 10:50:00,100.75,100.76,100.37,100.41,61435.0,100.3855,100.3955,100.0069,100.0467,61435.0
2025-04-28 11:00:00,100.42,100.5,100.12,100.16,103794.0,100.0567,100.1364,99.7578,99.7976,103794.0
2025-04-28 11:10:00,100.16,100.19,100.03,100.09,45345.0,99.7976,99.8275,99.6681,99.7279,45345.0
2025-04-28 11:20:00,100.05,100.08,99.62,99.64,58178.0,99.688,99.7179,99.2596,99.2795,58178.0
2025-04-28 11:30:00,99.63,99.84,99.58,99.77,117049.0,99.2695,99.4788,99.2197,99.409,117049.0
2025-04-28 11:40:00,99.77,99.92,99.68,99.7,71136.0,99.409,99.5585,99.3194,99.3393,71136.0
2025-04-28 11:50:00,99.7,99.82,99.6,99.67,82411.0,99.3393,99.4589,99.2397,99.3094,82411.0
2025-04-28 12:00:00,99.68,99.71,99.41,99.43,48542.0,99.3194,99.3493,99.0503,99.0703,48542.0
2025-04-28 12:10:00,99.43,99.57,99.35,99.54,60941.0,99.0703,99.2098,98.9906,99.1799,60941.0
2025-04-28 12:20:00,99.54,99.55,99.26,99.33,90386.0,99.1799,99.1898,98.9009,98.9706,90386.0
2025-04-28 12:30:00,99.33,99.47,99.32,99.4,56700.0,98.9706,99.1101,98.9607,99.0404,56700.0
2025-04-28 12:40:00,99.38,99.53,99.36,99.5,48300.0,99.0204,99.1699,99.0005,99.14,48300.0
2025-04-28 12:50:00,99.51,99.54,99.25,99.31,571448.0,99.15,99.1799,98.8909,98.9507,571448.0
2025-04-28 13:00:00,99.31,99.38,99.18,99.18,53611.0,98.9507,99.0204,98.8212,98.8212,53611.0
2025-04-28 13:10:00,99.18,99.23,99.06,99.21,80158.0,98.8212,98.871,98.7016,98.8511,80158.0
2025-04-28 13:20:00,99.21,99.29,99.07,99.07,51847.0,98.8511,98.9308,98.7116,98.7116,51847.0
2025-04-28 13:30:00,99.06,99.24,99.05,99.22,41849.0,98.7016,98.881,98.6916,98.861,41849.0
2025-04-28 13:40:00,99.22,99.26,99.08,99.2,37805.0,98.861,98.9009,98.7215,98.8411,37805.0
2025-04-28 13:50:00,99.21,99.41,99.21,99.38,49631.0,98.8511,99.0503,98.8511,99.0204,49631.0
2025-04-28 14:00:00,99.38,99.46,99.37,99.4,37537.0,99.0204,99.1002,99.0105,99.0404,37537.0
2025-04-28 14:10:00,99.41,99.45,99.35,99.41,42480.0,99.0503,99.0902,98.9906,99.0503,42480.0
2025-04-28 14:20:00,99.42,99.66,99.41,99.6,46329.0,99.0603,99.2994,99.0503,99.2397,46329.0
2025-04-28 14:30:00,99.61,99.65,99.55,99.6,46946.0,99.2496,99.2895,99.1898,99.2397,46946.0
2025-04-28 14:40:00,99.62,99.76,99.61,99.69,66804.0,99.2596,99.3991,99.2496,99.3293,66804.0
2025-04-28 14:50:00,99.69,99.77,99.68,99.7,47908.0,99.3293,99.409,99.3194,99.3393,47908.0
2025-04-28 15:00:00,99.71,99.94,99.71,99.92,68373.0,99.3493,99.5784,99.3493,99.5585,68373.0
2025-04-28 15:10:00,99.92,99.94,99.79,99.91,130900.0,99.5585,99.5784,99.429,99.5485,130900.0
2025-04-28 15:20:00,99.9,100.03,99.88,99.97,71492.0,99.5386,99.6681,99.5186,99.6083,71492.0
2025-04-28 15:30:00,99.95,99.99,99.8,99.96,67920.0,99.5884,99.6282,99.4389,99.5983,67920.0
2025-04-28 15:40:00,99.95,100.18,99.94,100.13,94077.0,99.5884,99.8176,99.5784,99.7677,94077.0
2025-04-28 15:50:00,100.16,100.38,100.13,100.19,368405.0,99.7976,100.0168,99.7677,99.8275,368405.0
2025-04-29 09:30:00,99.87,100.13,99.71,99.76,125008.0,99.5087,99.7677,99.3493,99.3991,125008.0
2025-04-29 09:40:00,99.81,100.05,99.73,99.84,76606.0,99.4489,99.688,99.3692,99.4788,76606.0
2025-04-29 09:50:00,99.84,99.96,99.73,99.75,113279.0,99.4788,99.5983,99.3692,99.3891,113279.0
2025-04-29 10:00:00,99.77,100.0,99.65,99.86,87075.0,99.409,99.6382,99.2895,99.4987,87075.0
2025-04-29 10:10:00,99.87,99.92,99.59,99.6,85066.0,99.5087,99.5585,99.2297,99.2397,85066.0
2025-04-29 10:20:00,99.58,99.62,99.19,99.25,56992.0,99.2197,99.2596,98.8311,98.8909,56992.0
2025-04-29 10:30:00,99.25,99.74,99.24,99.71,62303.0,98.8909,99.3791,98.881,99.3493,62303.0
2025-04-29 10:40:00,99.7,99.9,99.65,99.84,65624.0,99.3393,99.5386,99.2895,99.4788,65624.0
2025-04-29 10:50:00,99.84,100.09,99.76,100.08,125133.0,99.4788,99.7279,99.3991,99.7179,125133.0
2025-04-29 11:00:00,100.07,100.1,99.91,100.06,61315.0,99.708,99.7378,99.5485,99.698,61315.0
2025-04-29 11:10:00,100.08,100.14,99.95,99.95,165268.0,99.7179,99.7777,99.5884,99.5884,165268.0
2025-04-29 11:20:00,99.97,100.15,99.91,100.13,82096.0,99.6083,99.7877,99.5485,99.7677,82096.0
2025-04-29 11:30:00,100.13,100.14,99.97,100.04,77866.0,99.7677,99.7777,99.6083,99.6781,77866.0
2025-04-29 11:40:00,100.03,100.18,100.03,100.13,40771.0,99.6681,99.8176,99.6681,99.7677,40771.0
2025-04-29 11:50:00,100.13,100.18,99.99,100.03,72569.0,99.7677,99.8176,99.6282,99.6681,72569.0
2025-04-29 12:00:00,100.05,100.4,100.02,100.38,69102.0,99.688,100.0368,99.6581,100.0168,69102.0
2025-04-29 12:10:00,100.39,100.51,100.35,100.47,78631.0,100.0268,100.1464,99.9869,100.1065,78631.0
2025-04-29 12:20:00,100.45,100.5,100.35,100.44,64646.0,100.0866,100.1364,99.9869,100.0766,64646.0
2025-04-29 12:30:00,100.45,100.61,100.39,100.53,43073.0,100.0866,100.246,100.0268,100.1663,43073.0
2025-04-29 12:40:00,100.54,100.63,100.29,100.3,48154.0,100.1763,100.2659,99.9272,99.9371,48154.0
2025-04-29 12:50:00,100.34,100.4,100.1,100.25,51692.0,99.977,100.0368,99.7378,99.8873,51692.0
2025-04-29 13:00:00,100.25,100.33,100.18,100.3,53465.0,99.8873,99.967,99.8176,99.9371,53465.0
2025-04-29 13:10:00,100.3,100.52,100.19,100.51,66199.0,99.9371,100.1563,99.8275,100.1464,66199.0
2025-04-29 13:20:00,100.51,100.69,100.49,100.66,45879.0,100.1464,100.3257,100.1264,100.2958,45879.0
2025-04-29 13:30:00,100.67,100.79,100.67,100.79,58543.0,100.3058,100.4253,100.3058,100.4253,58543.0
2025-04-29 13:40:00,100.81,100.99,100.78,100.98,65739.0,100.4453,100.6246,100.4154,100.6147,65739.0
2025-04-29 13:50:00,100.98,101.09,100.94,100.99,66357.0,100.6147,100.7243,100.5748,100.6246,66357.0
2025-04-29 14:00:00,101.01,101.18,100.99,101.1,70713.0,100.6445,100.8139,100.6246,100.7342,70713.0
2025-04-29 14:10:00,101.09,101.13,101.0,101.03,101583.0,100.7243,100.7641,100.6346,100.6645,101583.0
2025-04-29 14:20:00,101.02,101.06,100.94,101.02,61683.0,100.6545,100.6944,100.5748,100.6545,61683.0
2025-04-29 14:30:00,101.02,101.07,100.97,101.01,83120.0,100.6545,100.7043,100.6047,100.6445,83120.0
2025-04-29 14:40:00,101.0,101.06,100.96,100.99,55720.0,100.6346,100.6944,100.5947,100.6246,55720.0
2025-04-29 14:50:00,100.98,101.08,100.93,101.0,78969.0,100.6147,100.7143,100.5648,100.6346,78969.0
2025-04-29 15:00:00,101.0,101.06,100.9,100.95,135371.0,100.6346,100.6944,100.5349,100.5848,135371.0
2025-04-29 15:10:00,100.96,101.02,100.93,100.96,123654.0,100.5947,100.6545,100.5648,100.5947,123654.0
2025-04-29 15:20:00,100.97,101.03,100.91,100.95,95685.0,100.6047,100.6645,100.5449,100.5848,95685.0
2025-04-29 15:30:00,100.96,100.99,100.84,100.86,87647.0,100.5947,100.6246,100.4752,100.4951,87647.0
2025-04-29 15:40:00,100.87,100.89,100.72,100.8,124247.0,100.5051,100.525,100.3556,100.4353,124247.0
2025-04-29 15:50:00,100.82,100.93,100.72,100.81,229601.0,100.4552,100.5648,100.3556,100.4453,229601.0
2025-04-30 09:30:00,99.42,99.55,98.46,98.48,112257.0,99.0603,99.1898,98.1038,98.1237,112257.0
2025-04-30 09:40:00,98.51,98.67,98.27,98.67,112357.0,98.1536,98.313,97.9145,98.313,112357.0
2025-04-30 09:50:00,98.65,98.67,98.31,98.34,119506.0,98.2931,98.313,97.9543,97.9842,119506.0
2025-04-30 10:00:00,98.4,98.64,98.21,98.43,59884.0,98.044,98.2831,97.8547,98.0739,59884.0
2025-04-30 10:10:00,98.44,98.66,98.36,98.6,93954.0,98.0838,98.3031,98.0041,98.2433,93954.0
2025-04-30 10:20:00,98.59,98.85,98.56,98.84,77211.0,98.2333,98.4924,98.2034,98.4824,77211.0
2025-04-30 10:30:00,98.84,99.0,98.72,98.82,47846.0,98.4824,98.6418,98.3628,98.4625,47846.0
2025-04-30 10:40:00,98.82,98.89,98.64,98.76,85281.0,98.4625,98.5322,98.2831,98.4027,85281.0
2025-04-30 10:50:00,98.76,98.98,98.63,98.87,355456.0,98.4027,98.6219,98.2732,98.5123,355456.0
2025-04-30 11:00:00,98.87,99.25,98.87,99.23,54317.0,98.5123,98.8909,98.5123,98.871,54317.0
2025-04-30 11:10:00,99.25,99.58,99.22,99.56,64609.0,98.8909,99.2197,98.861,99.1998,64609.0
2025-04-30 11:20:00,99.54,99.66,99.34,99.48,69905.0,99.1799,99.2994,98.9806,99.1201,69905.0
2025-04-30 11:30:00,99.48,99.66,99.46,99.62,105732.0,99.1201,99.2994,99.1002,99.2596,105732.0
2025-04-30 11:40:00,99.61,99.66,99.52,99.63,97319.0,99.2496,99.2994,99.1599,99.2695,97319.0
2025-04-30 11:50:00,99.63,99.72,99.51,99.63,184991.0,99.2695,99.3592,99.15,99.2695,184991.0
2025-04-30 12:00:00,99.63,99.8,99.61,99.71,40676.0,99.2695,99.4389,99.2496,99.3493,40676.0
2025-04-30 12:10:00,99.7,99.7,99.45,99.51,53212.0,99.3393,99.3393,99.0902,99.15,53212.0
2025-04-30 12:20:00,99.52,99.52,99.22,99.22,46467.0,99.1599,99.1599,98.861,98.861,46467.0
2025-04-30 12:30:00,99.22,99.43,99.15,99.43,37653.0,98.861,99.0703,98.7913,99.0703,37653.0
2025-04-30 12:40:00,99.43,99.55,99.42,99.5,37975.0,99.0703,99.1898,99.0603,99.14,37975.0
2025-04-30 12:50:00,99.48,99.56,99.44,99.48,33765.0,99.1201,99.1998,99.0802,99.1201,33765.0
2025-04-30 13:00:00,99.5,99.6,99.41,99.41,41422.0,99.14,99.2397,99.0503,99.0503,41422.0
2025-04-30 13:10:00,99.41,99.55,99.25,99.53,44041.0,99.0503,99.1898,98.8909,99.1699,44041.0
2025-04-30 13:20:00,99.53,99.71,99.51,99.68,34090.0,99.1699,99.3493,99.15,99.3194,34090.0
2025-04-30 13:30:00,99.67,99.91,99.67,99.83,38492.0,99.3094,99.5485,99.3094,99.4688,38492.0
2025-04-30 13:40:00,99.83,99.9,99.76,99.81,87847.0,99.4688,99.5386,99.3991,99.4489,87847.0
2025-04-30 13:50:00,99.81,99.88,99.74,99.74,34743.0,99.4489,99.5186,99.3791,99.3791,34743.0
2025-04-30 14:00:00,99.75,100.17,99.63,99.78,77863.0,99.3891,99.8076,99.2695,99.419,77863.0
2025-04-30 14:10:00,99.8,100.01,99.79,99.99,51630.0,99.4389,99.6482,99.429,99.6282,51630.0
2025-04-30 14:20:00,99.99,100.04,99.81,99.87,111087.0,99.6282,99.6781,99.4489,99.5087,111087.0
2025-04-30 14:30:00,99.88,99.98,99.68,99.69,44341.0,99.5186,99.6183,99.3194,99.3293,44341.0
2025-04-30 14:40:00,99.67,99.83,99.6,99.78,70021.0,99.3094,99.4688,99.2397,99.419,70021.0
2025-04-30 14:50:00,99.78,99.81,99.58,99.61,41534.0,99.419,99.4489,99.2197,99.2496,41534.0
2025-04-30 15:00:00,99.62,99.72,99.62,99.67,31475.0,99.2596,99.3592,99.2596,99.3094,31475.0
2025-04-30 15:10:00,99.67,99.81,99.62,99.72,100206.0,99.3094,99.4489,99.2596,99.3592,100206.0
2025-04-30 15:20:00,99.71,99.8,99.59,99.59,151503.0,99.3493,99.4389,99.2297,99.2297,151503.0
2025-04-30 15:30:00,99.59,99.66,99.48,99.6,84822.0,99.2297,99.2994,99.1201,99.2397,84822.0
2025-04-30 15:40:00,99.59,100.1,99.57,100.05,141372.0,99.2297,99.7378,99.2098,99.688,141372.0
2025-04-30 15:50:00,100.05,100.46,100.04,100.1,450813.0,99.688,100.0965,99.6781,99.7378,450813.0
2025-05-01 09:30:00,100.7,100.75,99.65,100.18,154258.0,100.3357,100.3855,99.2895,99.8176,154258.0
2025-05-01 09:40:00,100.18,100.59,100.1,100.47,80534.0,99.8176,100.2261,99.7378,100.1065,80534.0
2025-05-01 09:50:00,100.47,100.68,100.31,100.35,82994.0,100.1065,100.3157,99.9471,99.9869,82994.0
2025-05-01 10:00:00,100.4,101.17,100.33,100.88,178310.0,100.0368,100.804,99.967,100.515,178310.0
2025-05-01 10:10:00,100.87,101.04,100.64,100.93,56183.0,100.5051,100.6744,100.2759,100.5648,56183.0
2025-05-01 10:20:00,100.94,101.21,100.92,101.17,219300.0,100.5748,100.8438,100.5549,100.804,219300.0
2025-05-01 10:30:00,101.18,101.22,100.93,101.21,71587.0,100.8139,100.8538,100.5648,100.8438,71587.0
2025-05-01 10:40:00,101.22,101.38,101.2,101.35,68652.0,100.8538,101.0132,100.8339,100.9833,68652.0
2025-05-01 10:50:00,101.33,101.57,101.33,101.57,114989.0,100.9634,101.2025,100.9634,101.2025,114989.0
2025-05-01 11:00:00,101.56,101.56,101.41,101.54,27872.0,101.1926,101.1926,101.0431,101.1726,27872.0
2025-05-01 11:10:00,101.5,101.64,101.44,101.54,67341.0,101.1328,101.2723,101.073,101.1726,67341.0
2025-05-01 11:20:00,101.52,101.68,101.43,101.6,32077.0,101.1527,101.3121,101.063,101.2324,32077.0
2025-05-01 11:30:00,101.61,101.63,101.38,101.42,52213.0,101.2424,101.2623,101.0132,101.0531,52213.0
2025-05-01 11:40:00,101.42,101.42,101.04,101.08,47990.0,101.0531,101.0531,100.6744,100.7143,47990.0
2025-05-01 11:50:00,101.03,101.08,100.65,100.72,55059.0,100.6645,100.7143,100.2859,100.3556,55059.0
2025-05-01 12:00:00,100.74,100.79,100.56,100.76,21172.0,100.3755,100.4253,100.1962,100.3955,21172.0
2025-05-01 12:10:00,100.74,100.75,100.38,100.47,46035.0,100.3755,100.3855,100.0168,100.1065,46035.0
2025-05-01 12:20:00,100.47,100.68,100.44,100.64,33085.0,100.1065,100.3157,100.0766,100.2759,33085.0
2025-05-01 12:30:00,100.61,100.86,100.59,100.79,49662.0,100.246,100.4951,100.2261,100.4253,49662.0
2025-05-01 12:40:00,100.79,100.81,100.59,100.59,43681.0,100.4253,100.4453,100.2261,100.2261,43681.0
2025-05-01 12:50:00,100.64,100.72,100.59,100.63,78486.0,100.2759,100.3556,100.2261,100.2659,78486.0
2025-05-01 13:00:00,100.66,100.98,100.64,100.96,31494.0,100.2958,100.6147,100.2759,100.5947,31494.0
2025-05-01 13:10:00,100.97,101.11,100.96,101.07,44003.0,100.6047,100.7442,100.5947,100.7043,44003.0
2025-05-01 13:20:00,101.07,101.12,100.93,100.96,30428.0,100.7043,100.7542,100.5648,100.5947,30428.0
2025-05-01 13:30:00,100.97,101.05,100.94,100.94,35534.0,100.6047,100.6844,100.5748,100.5748,35534.0
2025-05-01 13:40:00,100.93,100.93,100.72,100.83,22852.0,100.5648,100.5648,100.3556,100.4652,22852.0
2025-05-01 13:50:00,100.84,100.9,100.65,100.69,29261.0,100.4752,100.5349,100.2859,100.3257,29261.0
2025-05-01 14:00:00,100.71,100.97,100.69,100.92,41487.0,100.3456,100.6047,100.3257,100.5549,41487.0
2025-05-01 14:10:00,100.92,101.0,100.88,100.98,46839.0,100.5549,100.6346,100.515,100.6147,46839.0
2025-05-01 14:20:00,100.99,101.02,100.8,100.97,56604.0,100.6246,100.6545,100.4353,100.6047,56604.0
2025-05-01 14:30:00,100.98,101.05,100.95,101.02,55058.0,100.6147,100.6844,100.5848,100.6545,55058.0
2025-05-01 14:40:00,101.03,101.13,101.01,101.1,46942.0,100.6645,100.7641,100.6445,100.7342,46942.0
2025-05-01 14:50:00,101.12,101.23,101.1,101.18,46426.0,100.7542,100.8638,100.7342,100.8139,46426.0
2025-05-01 15:00:00,101.18,101.29,101.11,101.15,153939.0,100.8139,100.9235,100.7442,100.784,153939.0
2025-05-01 15:10:00,101.11,101.25,101.07,101.22,80812.0,100.7442,100.8837,100.7043,100.8538,80812.0
2025-05-01 15:20:00,101.23,101.38,101.2,101.38,57577.0,100.8638,101.0132,100.8339,101.0132,57577.0
2025-05-01 15:30:00,101.38,101.44,101.32,101.42,73034.0,101.0132,101.073,100.9534,101.0531,73034.0
2025-05-01 15:40:00,101.42,101.52,101.37,101.48,83485.0,101.0531,101.1527,101.0032,101.1128,83485.0
2025-05-01 15:50:00,101.48,101.51,100.68,100.78,389622.0,101.1128,101.1427,100.3157,100.4154,389622.0
2025-05-02 09:30:00,101.95,102.55,101.95,102.4,115026.0,101.5811,102.179,101.5811,102.0295,115026.0
2025-05-02 09:40:00,102.42,102.48,102.07,102.13,53651.0,102.0494,102.1092,101.7007,101.7605,53651.0
2025-05-02 09:50:00,102.12,102.19,101.84,101.95,57088.0,101.7505,101.8203,101.4715,101.5811,57088.0
2025-05-02 10:00:00,101.96,102.31,101.88,102.3,92343.0,101.5911,101.9398,101.5114,101.9299,92343.0
2025-05-02 10:10:00,102.32,102.48,102.21,102.46,69937.0,101.9498,102.1092,101.8402,102.0893,69937.0
2025-05-02 10:20:00,102.4,102.62,102.32,102.62,167576.0,102.0295,102.2487,101.9498,102.2487,167576.0
2025-05-02 10:30:00,102.63,102.63,102.49,102.59,193755.0,102.2587,102.2587,102.1192,102.2188,193755.0
2025-05-02 10:40:00,102.59,102.62,102.41,102.46,58383.0,102.2188,102.2487,102.0395,102.0893,58383.0
2025-05-02 10:50:00,102.47,102.59,102.4,102.56,122202.0,102.0993,102.2188,102.0295,102.1889,122202.0
2025-05-02 11:00:00,102.56,102.68,102.55,102.64,87832.0,102.1889,102.3085,102.179,102.2687,87832.0
2025-05-02 11:10:00,102.63,102.66,102.49,102.51,78484.0,102.2587,102.2886,102.1192,102.1391,78484.0
2025-05-02 11:20:00,102.51,102.51,102.21,102.28,68181.0,102.1391,102.1391,101.8402,101.91,68181.0
2025-05-02 11:30:00,102.28,102.57,102.25,102.57,91294.0,101.91,102.1989,101.8801,102.1989,91294.0
2025-05-02 11:40:00,102.58,102.63,102.55,102.62,117125.0,102.2089,102.2587,102.179,102.2487,117125.0
2025-05-02 11:50:00,102.6,102.71,102.57,102.59,43547.0,102.2288,102.3384,102.1989,102.2188,43547.0
2025-05-02 12:00:00,102.59,103.11,102.59,103.03,148165.0,102.2188,102.737,102.2188,102.6572,148165.0
2025-05-02 12:10:00,103.05,103.25,102.99,103.25,30586.0,102.6772,102.8764,102.6174,102.8764,30586.0
2025-05-02 12:20:00,103.25,103.25,103.09,103.13,44651.0,102.8764,102.8764,102.717,102.7569,44651.0
2025-05-02 12:30:00,103.12,103.37,103.11,103.34,66538.0,102.7469,102.996,102.737,102.9661,66538.0
2025-05-02 12:40:00,103.35,103.36,103.26,103.33,34846.0,102.9761,102.986,102.8864,102.9562,34846.0
2025-05-02 12:50:00,103.34,103.34,103.23,103.23,51125.0,102.9661,102.9661,102.8565,102.8565,51125.0
2025-05-02 13:00:00,103.22,103.26,103.07,103.07,57028.0,102.8466,102.8864,102.6971,102.6971,57028.0
2025-05-02 13:10:00,103.08,103.09,102.97,103.04,299792.0,102.7071,102.717,102.5975,102.6672,299792.0
2025-05-02 13:20:00,103.04,103.17,102.94,103.07,41118.0,102.6672,102.7967,102.5676,102.6971,41118.0
2025-05-02 13:30:00,103.06,103.17,103.06,103.15,20847.0,102.6871,102.7967,102.6871,102.7768,20847.0
2025-05-02 13:40:00,103.14,103.22,103.08,103.13,47818.0,102.7668,102.8466,102.7071,102.7569,47818.0
2025-05-02 13:50:00,103.13,103.2,103.09,103.13,47921.0,102.7569,102.8266,102.717,102.7569,47921.0
2025-05-02 14:00:00,103.14,103.23,103.14,103.23,33133.0,102.7668,102.8565,102.7668,102.8565,33133.0
2025-05-02 14:10:00,103.22,103.28,103.19,103.22,132126.0,102.8466,102.9063,102.8167,102.8466,132126.0
2025-05-02 14:20:00,103.22,103.28,103.18,103.22,61938.0,102.8466,102.9063,102.8067,102.8466,61938.0
2025-05-02 14:30:00,103.21,103.33,103.2,103.27,115393.0,102.8366,102.9562,102.8266,102.8964,115393.0
2025-05-02 14:40:00,103.26,103.28,102.99,103.0,37592.0,102.8864,102.9063,102.6174,102.6273,37592.0
2025-05-02 14:50:00,103.01,103.08,102.93,103.0,67116.0,102.6373,102.7071,102.5576,102.6273,67116.0
2025-05-02 15:00:00,103.0,103.07,102.92,103.06,50723.0,102.6273,102.6971,102.5476,102.6871,50723.0
2025-05-02 15:10:00,103.07,103.13,102.9,103.13,58810.0,102.6971,102.7569,102.5277,102.7569,58810.0
2025-05-02 15:20:00,103.12,103.23,103.11,103.2,38553.0,102.7469,102.8565,102.737,102.8266,38553.0
2025-05-02 15:30:00,103.19,103.21,103.03,103.19,47289.0,102.8167,102.8366,102.6572,102.8167,47289.0
2025-05-02 15:40:00,103.2,103.22,103.0,103.01,101879.0,102.8266,102.8466,102.6273,102.6373,101879.0
2025-05-02 15:50:00,103.0,103.19,102.97,103.06,422908.0,102.6273,102.8167,102.5975,102.6871,422908.0
2025-05-05 09:30:00,102.19,102.49,101.82,102.32,172038.0,101.8203,102.1192,101.4516,101.9498,172038.0
2025-05-05 09:40:00,102.35,102.46,102.08,102.25,65063.0,101.9797,102.0893,101.7107,101.8801,65063.0
2025-05-05 09:50:00,102.22,102.43,102.01,102.33,75915.0,101.8502,102.0594,101.6409,101.9598,75915.0
2025-05-05 10:00:00,102.34,102.67,102.27,102.4,142837.0,101.9697,102.2985,101.9,102.0295,142837.0
2025-05-05 10:10:00,102.39,102.57,102.27,102.52,103886.0,102.0196,102.1989,101.9,102.1491,103886.0
2025-05-05 10:20:00,102.53,102.73,102.47,102.73,79842.0,102.1591,102.3583,102.0993,102.3583,79842.0
2025-05-05 10:30:00,102.73,102.95,102.71,102.93,88066.0,102.3583,102.5775,102.3384,102.5576,88066.0
2025-05-05 10:40:00,102.93,103.07,102.91,102.91,74472.0,102.5576,102.6971,102.5377,102.5377,74472.0
2025-05-05 10:50:00,102.89,103.0,102.76,103.0,87516.0,102.5177,102.6273,102.3882,102.6273,87516.0
2025-05-05 11:00:00,103.0,103.09,102.96,102.99,143295.0,102.6273,102.717,102.5875,102.6174,143295.0
2025-05-05 11:10:00,103.01,103.03,102.84,102.92,66998.0,102.6373,102.6572,102.4679,102.5476,66998.0
2025-05-05 11:20:00,102.92,103.04,102.91,103.03,59216.0,102.5476,102.6672,102.5377,102.6572,59216.0
2025-05-05 11:30:00,103.02,103.06,102.82,102.82,158398.0,102.6473,102.6871,102.448,102.448,158398.0
2025-05-05 11:40:00,102.84,102.97,102.81,102.89,36127.0,102.4679,102.5975,102.438,102.5177,36127.0
2025-05-05 11:50:00,102.91,103.07,102.91,103.01,30663.0,102.5377,102.6971,102.5377,102.6373,30663.0
2025-05-05 12:00:00,103.0,103.13,102.99,102.99,42583.0,102.6273,102.7569,102.6174,102.6174,42583.0
2025-05-05 12:10:00,102.99,103.06,102.95,103.03,61230.0,102.6174,102.6871,102.5775,102.6572,61230.0
2025-05-05 12:20:00,103.03,103.05,102.9,103.0,62126.0,102.6572,102.6772,102.5277,102.6273,62126.0
2025-05-05 12:30:00,103.0,103.0,102.86,102.9,99329.0,102.6273,102.6273,102.4879,102.5277,99329.0
2025-05-05 12:40:00,102.93,102.99,102.88,102.89,36765.0,102.5576,102.6174,102.5078,102.5177,36765.0
2025-05-05 12:50:00,102.93,102.99,102.86,102.97,52541.0,102.5576,102.6174,102.4879,102.5975,52541.0
2025-05-05 13:00:00,102.96,102.96,102.78,102.83,62153.0,102.5875,102.5875,102.4081,102.458,62153.0
2025-05-05 13:10:00,102.82,102.88,102.71,102.76,42522.0,102.448,102.5078,102.3384,102.3882,42522.0
2025-05-05 13:20:00,102.76,102.79,102.66,102.67,24481.0,102.3882,102.4181,102.2886,102.2985,24481.0
2025-05-05 13:30:00,102.67,102.87,102.67,102.86,67083.0,102.2985,102.4978,102.2985,102.4879,67083.0
2025-05-05 13:40:00,102.87,102.95,102.8,102.95,78740.0,102.4978,102.5775,102.4281,102.5775,78740.0
2025-05-05 13:50:00,102.95,103.0,102.87,102.87,45118.0,102.5775,102.6273,102.4978,102.4978,45118.0
2025-05-05 14:00:00,102.88,103.03,102.86,103.02,48895.0,102.5078,102.6572,102.4879,102.6473,48895.0
2025-05-05 14:10:00,103.02,103.07,102.97,103.01,188659.0,102.6473,102.6971,102.5975,102.6373,188659.0
2025-05-05 14:20:00,102.99,103.09,102.98,103.01,64970.0,102.6174,102.717,102.6074,102.6373,64970.0
2025-05-05 14:30:00,103.01,103.08,103.01,103.03,50770.0,102.6373,102.7071,102.6373,102.6572,50770.0
2025-05-05 14:40:00,103.02,103.07,102.98,103.0,43679.0,102.6473,102.6971,102.6074,102.6273,43679.0
2025-05-05 14:50:00,103.0,103.03,102.85,102.88,47781.0,102.6273,102.6572,102.4779,102.5078,47781.0
2025-05-05 15:00:00,102.87,102.92,102.78,102.83,76713.0,102.4978,102.5476,102.4081,102.458,76713.0
2025-05-05 15:10:00,102.83,102.89,102.73,102.74,87914.0,102.458,102.5177,102.3583,102.3683,87914.0
2025-05-05 15:20:00,102.73,102.74,102.6,102.67,81057.0,102.3583,102.3683,102.2288,102.2985,81057.0
2025-05-05 15:30:00,102.68,102.73,102.61,102.63,118769.0,102.3085,102.3583,102.2388,102.2587,118769.0
2025-05-05 15:40:00,102.63,102.68,102.44,102.48,59084.0,102.2587,102.3085,102.0694,102.1092,59084.0
2025-05-05 15:50:00,102.48,102.53,102.27,102.3,196003.0,102.1092,102.1591,101.9,101.9299,196003.0
2025-05-06 09:30:00,101.28,101.74,101.03,101.59,121725.0,100.9136,101.3719,100.6645,101.2225,121725.0
2025-05-06 09:40:00,101.46,101.5,100.83,100.85,54861.0,101.0929,101.1328,100.4652,100.4851,54861.0
2025-05-06 09:50:00,100.84,101.09,100.68,101.09,58418.0,100.4752,100.7243,100.3157,100.7243,58418.0
2025-05-06 10:00:00,101.11,101.33,101.09,101.31,206682.0,100.7442,100.9634,100.7243,100.9435,206682.0
2025-05-06 10:10:00,101.33,101.66,101.32,101.64,33378.0,100.9634,101.2922,100.9534,101.2723,33378.0
2025-05-06 10:20:00,101.63,101.91,101.63,101.9,34653.0,101.2623,101.5413,101.2623,101.5313,34653.0
2025-05-06 10:30:00,101.9,101.91,101.79,101.86,48664.0,101.5313,101.5413,101.4217,101.4915,48664.0
2025-05-06 10:40:00,101.86,101.94,101.83,101.88,31134.0,101.4915,101.5712,101.4616,101.5114,31134.0
2025-05-06 10:50:00,101.88,101.88,101.67,101.78,40985.0,101.5114,101.5114,101.3022,101.4118,40985.0
2025-05-06 11:00:00,101.78,101.91,101.74,101.74,21075.0,101.4118,101.5413,101.3719,101.3719,21075.0
2025-05-06 11:10:00,101.75,101.89,101.71,101.87,44026.0,101.3819,101.5214,101.342,101.5014,44026.0
2025-05-06 11:20:00,101.89,102.06,101.88,102.05,29231.0,101.5214,101.6908,101.5114,101.6808,29231.0
2025-05-06 11:30:00,102.06,102.13,101.95,102.13,113705.0,101.6908,101.7605,101.5811,101.7605,113705.0
2025-05-06 11:40:00,102.14,102.15,101.89,102.02,49510.0,101.7705,101.7804,101.5214,101.6509,49510.0
2025-05-06 11:50:00,102.01,102.01,101.85,101.87,44685.0,101.6409,101.6409,101.4815,101.5014,44685.0
2025-05-06 12:00:00,101.88,102.05,101.83,101.86,44888.0,101.5114,101.6808,101.4616,101.4915,44888.0
2025-05-06 12:10:00,101.85,102.32,101.82,102.22,71887.0,101.4815,101.9498,101.4516,101.8502,71887.0
2025-05-06 12:20:00,102.19,102.19,101.87,101.91,79069.0,101.8203,101.8203,101.5014,101.5413,79069.0
2025-05-06 12:30:00,101.93,102.03,101.89,101.9,57248.0,101.5612,101.6609,101.5214,101.5313,57248.0
2025-05-06 12:40:00,101.92,101.93,101.65,101.68,54665.0,101.5513,101.5612,101.2822,101.3121,54665.0
2025-05-06 12:50:00,101.66,101.67,101.42,101.43,67225.0,101.2922,101.3022,101.0531,101.063,67225.0
2025-05-06 13:00:00,101.45,101.68,101.41,101.66,43216.0,101.083,101.3121,101.0431,101.2922,43216.0
2025-05-06 13:10:00,101.65,101.74,101.6,101.7,98317.0,101.2822,101.3719,101.2324,101.3321,98317.0
2025-05-06 13:20:00,101.67,101.69,101.41,101.49,23338.0,101.3022,101.3221,101.0431,101.1228,23338.0
2025-05-06 13:30:00,101.5,101.61,101.4,101.4,30844.0,101.1328,101.2424,101.0331,101.0331,30844.0
2025-05-06 13:40:00,101.38,101.41,101.25,101.29,55259.0,101.0132,101.0431,100.8837,100.9235,55259.0
2025-05-06 13:50:00,101.28,101.36,101.2,101.26,64005.0,100.9136,100.9933,100.8339,100.8936,64005.0
2025-05-06 14:00:00,101.27,101.46,101.27,101.44,54478.0,100.9036,101.0929,100.9036,101.073,54478.0
2025-05-06 14:10:00,101.44,101.49,101.31,101.47,60078.0,101.073,101.1228,100.9435,101.1029,60078.0
2025-05-06 14:20:00,101.49,101.71,101.46,101.71,92205.0,101.1228,101.342,101.0929,101.342,92205.0
2025-05-06 14:30:00,101.72,101.78,101.64,101.68,84627.0,101.352,101.4118,101.2723,101.3121,84627.0
2025-05-06 14:40:00,101.69,101.77,101.64,101.76,32493.0,101.3221,101.4018,101.2723,101.3918,32493.0
2025-05-06 14:50:00,101.74,101.81,101.66,101.79,52101.0,101.3719,101.4417,101.2922,101.4217,52101.0
2025-05-06 15:00:00,101.79,101.87,101.72,101.76,51586.0,101.4217,101.5014,101.352,101.3918,51586.0
2025-05-06 15:10:00,101.76,101.85,101.69,101.78,56590.0,101.3918,101.4815,101.3221,101.4118,56590.0
2025-05-06 15:20:00,101.77,101.87,101.75,101.86,56185.0,101.4018,101.5014,101.3819,101.4915,56185.0
2025-05-06 15:30:00,101.88,101.96,101.85,101.91,56119.0,101.5114,101.5911,101.4815,101.5413,56119.0
2025-05-06 15:40:00,101.91,102.02,101.9,101.97,88668.0,101.5413,101.6509,101.5313,101.6011,88668.0
2025-05-06 15:50:00,101.96,101.98,101.6,101.64,111021.0,101.5911,101.611,101.2324,101.2723,111021.0
2025-05-07 09:30:00,102.23,102.3,101.87,102.09,120792.0,101.8601,101.9299,101.5014,101.7206,120792.0
2025-05-07 09:40:00,102.11,102.38,102.02,102.07,101057.0,101.7406,102.0096,101.6509,101.7007,101057.0
2025-05-07 09:50:00,102.03,102.32,102.0,102.21,43977.0,101.6609,101.9498,101.631,101.8402,43977.0
2025-05-07 10:00:00,102.22,102.26,102.04,102.06,45967.0,101.8502,101.89,101.6708,101.6908,45967.0
2025-05-07 10:10:00,102.04,102.07,101.84,101.88,130625.0,101.6708,101.7007,101.4715,101.5114,130625.0
2025-05-07 10:20:00,101.88,101.95,101.74,101.95,80439.0,101.5114,101.5811,101.3719,101.5811,80439.0
2025-05-07 10:30:00,101.94,102.01,101.91,101.99,47466.0,101.5712,101.6409,101.5413,101.621,47466.0
2025-05-07 10:40:00,102.0,102.1,101.96,102.02,18938.0,101.631,101.7306,101.5911,101.6509,18938.0
2025-05-07 10:50:00,102.01,102.02,101.64,101.69,206543.0,101.6409,101.6509,101.2723,101.3221,206543.0
2025-05-07 11:00:00,101.7,101.8,101.57,101.74,25503.0,101.3321,101.4317,101.2025,101.3719,25503.0
2025-05-07 11:10:00,101.79,101.83,101.62,101.8,21667.0,101.4217,101.4616,101.2523,101.4317,21667.0
2025-05-07 11:20:00,101.79,101.95,101.78,101.94,19467.0,101.4217,101.5811,101.4118,101.5712,19467.0
2025-05-07 11:30:00,101.94,102.02,101.91,101.98,48800.0,101.5712,101.6509,101.5413,101.611,48800.0
2025-05-07 11:40:00,102.0,102.11,101.88,101.88,32265.0,101.631,101.7406,101.5114,101.5114,32265.0
2025-05-07 11:50:00,101.88,102.02,101.84,101.97,42308.0,101.5114,101.6509,101.4715,101.6011,42308.0
2025-05-07 12:00:00,101.95,102.02,101.86,101.96,75732.0,101.5811,101.6509,101.4915,101.5911,75732.0
2025-05-07 12:10:00,101.95,102.02,101.91,102.0,34100.0,101.5811,101.6509,101.5413,101.631,34100.0
2025-05-07 12:20:00,102.04,102.04,101.76,101.76,36750.0,101.6708,101.6708,101.3918,101.3918,36750.0
2025-05-07 12:30:00,101.76,101.97,101.75,101.96,22941.0,101.3918,101.6011,101.3819,101.5911,22941.0
2025-05-07 12:40:00,101.97,102.18,101.97,102.17,20468.0,101.6011,101.8103,101.6011,101.8004,20468.0
2025-05-07 12:50:00,102.17,102.29,102.14,102.25,51487.0,101.8004,101.9199,101.7705,101.8801,51487.0
2025-05-07 13:00:00,102.24,102.29,102.21,102.29,31961.0,101.8701,101.9199,101.8402,101.9199,31961.0
2025-05-07 13:10:00,102.28,102.35,102.22,102.28,18324.0,101.91,101.9797,101.8502,101.91,18324.0
2025-05-07 13:20:00,102.27,102.31,102.13,102.13,16302.0,101.9,101.9398,101.7605,101.7605,16302.0
2025-05-07 13:30:00,102.14,102.17,101.99,102.02,42184.0,101.7705,101.8004,101.621,101.6509,42184.0
2025-05-07 13:40:00,102.02,102.03,101.93,102.02,23478.0,101.6509,101.6609,101.5612,101.6509,23478.0
2025-05-07 13:50:00,102.02,102.04,101.6,101.76,95269.0,101.6509,101.6708,101.2324,101.3918,95269.0
2025-05-07 14:00:00,101.76,101.93,101.19,101.28,47242.0,101.3918,101.5612,100.8239,100.9136,47242.0
2025-05-07 14:10:00,101.26,101.4,101.09,101.24,41128.0,100.8936,101.0331,100.7243,100.8737,41128.0
2025-05-07 14:20:00,101.27,101.5,101.25,101.42,81490.0,100.9036,101.1328,100.8837,101.0531,81490.0
2025-05-07 14:30:00,101.45,101.91,101.35,101.84,56188.0,101.083,101.5413,100.9833,101.4715,56188.0
2025-05-07 14:40:00,101.87,101.96,101.36,101.47,41837.0,101.5014,101.5911,100.9933,101.1029,41837.0
2025-05-07 14:50:00,101.51,102.06,101.36,102.0,48308.0,101.1427,101.6908,100.9933,101.631,48308.0
2025-05-07 15:00:00,101.95,101.95,101.79,101.87,34234.0,101.5811,101.5811,101.4217,101.5014,34234.0
2025-05-07 15:10:00,101.87,101.87,101.56,101.79,107593.0,101.5014,101.5014,101.1926,101.4217,107593.0
2025-05-07 15:20:00,101.77,101.81,101.24,101.27,34939.0,101.4018,101.4417,100.8737,100.9036,34939.0
2025-05-07 15:30:00,101.25,101.38,101.08,101.28,97234.0,100.8837,101.0132,100.7143,100.9136,97234.0
2025-05-07 15:40:00,101.29,102.08,101.19,101.63,128159.0,100.9235,101.7107,100.8239,101.2623,128159.0
2025-05-07 15:50:00,101.62,101.87,101.43,101.77,82727.0,101.2523,101.5014,101.063,101.4018,82727.0
2025-05-08 09:30:00,102.77,102.93,102.63,102.66,88239.0,102.3982,102.5576,102.2587,102.2886,88239.0
2025-05-08 09:40:00,102.69,102.72,102.53,102.53,41036.0,102.3185,102.3484,102.1591,102.1591,41036.0
2025-05-08 09:50:00,102.57,102.68,102.52,102.63,57633.0,102.1989,102.3085,102.1491,102.2587,57633.0
2025-05-08 10:00:00,102.59,102.78,102.56,102.63,44272.0,102.2188,102.4081,102.1889,102.2587,44272.0
2025-05-08 10:10:00,102.61,102.61,102.41,102.52,38809.0,102.2388,102.2388,102.0395,102.1491,38809.0
2025-05-08 10:20:00,102.49,102.85,102.49,102.85,34210.0,102.1192,102.4779,102.1192,102.4779,34210.0
2025-05-08 10:30:00,102.85,103.07,102.75,102.75,86450.0,102.4779,102.6971,102.3783,102.3783,86450.0
2025-05-08 10:40:00,102.72,102.79,102.57,102.59,39152.0,102.3484,102.4181,102.1989,102.2188,39152.0
2025-05-08 10:50:00,102.56,102.72,102.22,102.36,68943.0,102.1889,102.3484,101.8502,101.9897,68943.0
2025-05-08 11:00:00,102.36,102.61,102.26,102.6,56582.0,101.9897,102.2388,101.89,102.2288,56582.0
2025-05-08 11:10:00,102.59,102.81,102.58,102.8,89277.0,102.2188,102.438,102.2089,102.4281,89277.0
2025-05-08 11:20:00,102.82,103.43,102.82,103.26,103710.0,102.448,103.0558,102.448,102.8864,103710.0
2025-05-08 11:30:00,103.24,103.53,103.18,103.5,63757.0,102.8665,103.1554,102.8067,103.1255,63757.0
2025-05-08 11:40:00,103.51,104.1,103.51,104.09,41096.0,103.1355,103.7234,103.1355,103.7134,41096.0
2025-05-08 11:50:00,104.09,104.12,103.87,103.94,71264.0,103.7134,103.7433,103.4942,103.5639,71264.0
2025-05-08 12:00:00,103.92,104.01,103.9,103.98,33441.0,103.544,103.6337,103.5241,103.6038,33441.0
2025-05-08 12:10:00,103.98,104.1,103.85,104.06,28091.0,103.6038,103.7234,103.4743,103.6835,28091.0
2025-05-08 12:20:00,104.05,104.09,103.9,103.91,27318.0,103.6736,103.7134,103.5241,103.5341,27318.0
2025-05-08 12:30:00,103.93,104.23,103.92,104.2,95167.0,103.554,103.8529,103.544,103.823,95167.0
2025-05-08 12:40:00,104.19,104.4,104.17,104.4,28812.0,103.813,104.0223,103.7931,104.0223,28812.0
2025-05-08 12:50:00,104.39,104.43,104.35,104.36,164621.0,104.0123,104.0522,103.9725,103.9824,164621.0
2025-05-08 13:00:00,104.37,104.37,104.16,104.21,50556.0,103.9924,103.9924,103.7832,103.833,50556.0
2025-05-08 13:10:00,104.18,104.21,104.08,104.1,22365.0,103.8031,103.833,103.7034,103.7234,22365.0
2025-05-08 13:20:00,104.11,104.21,104.02,104.11,81897.0,103.7333,103.833,103.6437,103.7333,81897.0
2025-05-08 13:30:00,104.11,104.22,103.95,104.08,53029.0,103.7333,103.8429,103.5739,103.7034,53029.0
2025-05-08 13:40:00,104.09,104.12,103.96,104.04,21523.0,103.7134,103.7433,103.5839,103.6636,21523.0
2025-05-08 13:50:00,104.03,104.09,103.84,103.88,47820.0,103.6536,103.7134,103.4643,103.5042,47820.0
2025-05-08 14:00:00,103.85,103.92,103.76,103.89,29462.0,103.4743,103.544,103.3846,103.5141,29462.0
2025-05-08 14:10:00,103.91,104.11,103.89,104.09,130858.0,103.5341,103.7333,103.5141,103.7134,130858.0
2025-05-08 14:20:00,104.09,104.13,103.96,103.98,35935.0,103.7134,103.7533,103.5839,103.6038,35935.0
2025-05-08 14:30:00,103.99,104.16,103.98,104.14,109278.0,103.6138,103.7832,103.6038,103.7632,109278.0
2025-05-08 14:40:00,104.14,104.22,104.14,104.16,30381.0,103.7632,103.8429,103.7632,103.7832,30381.0
2025-05-08 14:50:00,104.14,104.14,104.03,104.04,27681.0,103.7632,103.7632,103.6536,103.6636,27681.0
2025-05-08 15:00:00,104.03,104.04,103.89,103.92,57148.0,103.6536,103.6636,103.5141,103.544,57148.0
2025-05-08 15:10:00,103.92,104.02,103.9,104.01,40160.0,103.544,103.6437,103.5241,103.6337,40160.0
2025-05-08 15:20:00,104.01,104.34,104.01,104.27,186381.0,103.6337,103.9625,103.6337,103.8928,186381.0
2025-05-08 15:30:00,104.29,104.33,104.13,104.15,46845.0,103.9127,103.9525,103.7533,103.7732,46845.0
2025-05-08 15:40:00,104.13,104.18,103.96,103.96,68336.0,103.7533,103.8031,103.5839,103.5839,68336.0
2025-05-08 15:50:00,103.97,103.99,103.58,103.62,395620.0,103.5938,103.6138,103.2053,103.2451,395620.0
2025-05-09 09:30:00,103.93,104.22,103.86,104.12,82145.0,103.554,103.8429,103.4842,103.7433,82145.0
2025-05-09 09:40:00,104.12,104.19,103.94,103.98,32910.0,103.7433,103.813,103.5639,103.6038,32910.0
2025-05-09 09:50:00,103.93,104.21,103.91,104.2,24948.0,103.554,103.833,103.5341,103.823,24948.0
2025-05-09 10:00:00,104.19,104.32,104.18,104.3,58771.0,103.813,103.9426,103.8031,103.9226,58771.0
2025-05-09 10:10:00,104.32,104.32,104.0,104.0,56538.0,103.9426,103.9426,103.6237,103.6237,56538.0
2025-05-09 10:20:00,103.99,104.06,103.59,103.66,142693.0,103.6138,103.6835,103.2152,103.285,142693.0
2025-05-09 10:30:00,103.65,103.86,103.5,103.58,256604.0,103.275,103.4842,103.1255,103.2053,256604.0
2025-05-09 10:40:00,103.52,103.83,103.52,103.83,83308.0,103.1455,103.4543,103.1455,103.4543,83308.0
2025-05-09 10:50:00,103.82,103.88,103.63,103.77,47263.0,103.4444,103.5042,103.2551,103.3946,47263.0
2025-05-09 11:00:00,103.77,103.86,103.73,103.86,51584.0,103.3946,103.4842,103.3547,103.4842,51584.0
2025-05-09 11:10:00,103.8,103.82,103.64,103.69,169298.0,103.4245,103.4444,103.265,103.3149,169298.0
2025-05-09 11:20:00,103.69,103.7,103.52,103.62,134696.0,103.3149,103.3248,103.1455,103.2451,134696.0
2025-05-09 11:30:00,103.58,103.68,103.49,103.56,249019.0,103.2053,103.3049,103.1156,103.1853,249019.0
2025-05-09 11:40:00,103.54,103.57,103.43,103.49,352559.0,103.1654,103.1953,103.0558,103.1156,352559.0
2025-05-09 11:50:00,103.5,103.67,103.48,103.51,348640.0,103.1255,103.2949,103.1056,103.1355,348640.0
2025-05-09 12:00:00,103.51,103.51,103.29,103.3,98199.0,103.1355,103.1355,102.9163,102.9263,98199.0
2025-05-09 12:10:00,103.33,103.43,103.21,103.38,62440.0,102.9562,103.0558,102.8366,103.006,62440.0
2025-05-09 12:20:00,103.36,103.43,103.29,103.32,127593.0,102.986,103.0558,102.9163,102.9462,127593.0
2025-05-09 12:30:00,103.31,103.46,103.24,103.33,140970.0,102.9362,103.0857,102.8665,102.9562,140970.0
2025-05-09 12:40:00,103.34,103.4,103.24,103.29,69256.0,102.9661,103.0259,102.8665,102.9163,69256.0
2025-05-09 12:50:00,103.31,103.41,103.27,103.3,67797.0,102.9362,103.0359,102.8964,102.9263,67797.0
2025-05-09 13:00:00,103.31,103.4,103.26,103.4,61820.0,102.9362,103.0259,102.8864,103.0259,61820.0
2025-05-09 13:10:00,103.43,103.53,103.39,103.52,190353.0,103.0558,103.1554,103.0159,103.1455,190353.0
2025-05-09 13:20:00,103.52,103.65,103.32,103.61,155384.0,103.1455,103.275,102.9462,103.2351,155384.0
2025-05-09 13:30:00,103.64,103.68,103.51,103.68,27919.0,103.265,103.3049,103.1355,103.3049,27919.0
2025-05-09 13:40:00,103.69,103.78,103.65,103.75,42107.0,103.3149,103.4045,103.275,103.3746,42107.0
2025-05-09 13:50:00,103.75,103.77,103.67,103.72,100965.0,103.3746,103.3946,103.2949,103.3447,100965.0
2025-05-09 14:00:00,103.72,103.74,103.59,103.6,57268.0,103.3447,103.3647,103.2152,103.2252,57268.0
2025-05-09 14:10:00,103.6,103.65,103.51,103.56,135656.0,103.2252,103.275,103.1355,103.1853,135656.0
2025-05-09 14:20:00,103.55,103.64,103.51,103.52,47686.0,103.1754,103.265,103.1355,103.1455,47686.0
2025-05-09 14:30:00,103.52,103.6,103.51,103.55,64274.0,103.1455,103.2252,103.1355,103.1754,64274.0
2025-05-09 14:40:00,103.59,103.69,103.57,103.64,31546.0,103.2152,103.3149,103.1953,103.265,31546.0
2025-05-09 14:50:00,103.65,103.69,103.6,103.65,53441.0,103.275,103.3149,103.2252,103.275,53441.0
2025-05-09 15:00:00,103.66,103.81,103.66,103.79,83318.0,103.285,103.4344,103.285,103.4145,83318.0
2025-05-09 15:10:00,103.78,103.79,103.67,103.72,47086.0,103.4045,103.4145,103.2949,103.3447,47086.0
2025-05-09 15:20:00,103.73,103.73,103.63,103.63,37071.0,103.3547,103.3547,103.2551,103.2551,37071.0
2025-05-09 15:30:00,103.64,103.71,103.58,103.63,51295.0,103.265,103.3348,103.2053,103.2551,51295.0
2025-05-09 15:40:00,103.61,103.62,103.48,103.54,68218.0,103.2351,103.2451,103.1056,103.1654,68218.0
2025-05-09 15:50:00,103.6,103.76,103.53,103.61,124292.0,103.2252,103.3846,103.1554,103.2351,124292.0
2025-05-12 09:30:00,107.81,108.57,107.79,108.17,198208.0,107.4199,108.1772,107.4,107.7786,198208.0
2025-05-12 09:40:00,108.22,108.25,107.93,107.96,90403.0,107.8285,107.8584,107.5395,107.5694,90403.0
2025-05-12 09:50:00,107.96,108.33,107.76,107.79,65479.0,107.5694,107.9381,107.3701,107.4,65479.0
2025-05-12 10:00:00,107.84,108.08,107.73,107.73,63387.0,107.4498,107.689,107.3402,107.3402,63387.0
2025-05-12 10:10:00,107.73,107.81,107.32,107.34,323273.0,107.3402,107.4199,106.9317,106.9516,323273.0
2025-05-12 10:20:00,107.35,107.36,106.68,106.78,548042.0,106.9616,106.9716,106.294,106.3937,548042.0
2025-05-12 10:30:00,106.75,107.15,106.57,107.14,121604.0,106.3638,106.7623,106.1844,106.7524,121604.0
2025-05-12 10:40:00,107.14,107.3,107.1,107.24,124808.0,106.7524,106.9118,106.7125,106.852,124808.0
2025-05-12 10:50:00,107.24,107.29,106.84,106.84,104015.0,106.852,106.9018,106.4535,106.4535,104015.0
2025-05-12 11:00:00,106.87,106.93,106.74,106.77,59411.0,106.4833,106.5431,106.3538,106.3837,59411.0
2025-05-12 11:10:00,106.76,106.92,106.75,106.81,69214.0,106.3737,106.5332,106.3638,106.4236,69214.0
2025-05-12 11:20:00,106.82,106.88,106.58,106.82,110982.0,106.4335,106.4933,106.1944,106.4335,110982.0
2025-05-12 11:30:00,106.82,106.96,106.77,106.82,243378.0,106.4335,106.573,106.3837,106.4335,243378.0
2025-05-12 11:40:00,106.81,106.97,106.75,106.86,151101.0,106.4236,106.583,106.3638,106.4734,151101.0
2025-05-12 11:50:00,106.87,106.87,106.66,106.73,79588.0,106.4833,106.4833,106.2741,106.3439,79588.0
2025-05-12 12:00:00,106.73,107.02,106.69,107.02,92819.0,106.3439,106.6328,106.304,106.6328,92819.0
2025-05-12 12:10:00,107.02,107.06,106.98,107.02,48556.0,106.6328,106.6727,106.593,106.6328,48556.0
2025-05-12 12:20:00,107.03,107.12,106.93,106.94,73181.0,106.6428,106.7324,106.5431,106.5531,73181.0
2025-05-12 12:30:00,106.95,107.12,106.95,107.11,38865.0,106.5631,106.7324,106.5631,106.7225,38865.0
2025-05-12 12:40:00,107.12,107.34,107.11,107.29,27212.0,106.7324,106.9516,106.7225,106.9018,27212.0
2025-05-12 12:50:00,107.3,107.58,107.3,107.56,23974.0,106.9118,107.1908,106.9118,107.1709,23974.0
2025-05-12 13:00:00,107.57,107.84,107.53,107.83,118478.0,107.1808,107.4498,107.141,107.4399,118478.0
2025-05-12 13:10:00,107.82,107.82,107.52,107.59,219209.0,107.4299,107.4299,107.131,107.2007,219209.0
2025-05-12 13:20:00,107.57,107.65,107.49,107.61,101254.0,107.1808,107.2605,107.1011,107.2207,101254.0
2025-05-12 13:30:00,107.58,107.73,107.52,107.61,38754.0,107.1908,107.3402,107.131,107.2207,38754.0
2025-05-12 13:40:00,107.62,107.69,107.58,107.61,35548.0,107.2306,107.3004,107.1908,107.2207,35548.0
2025-05-12 13:50:00,107.64,107.7,107.58,107.58,93016.0,107.2506,107.3103,107.1908,107.1908,93016.0
2025-05-12 14:00:00,107.56,107.66,107.46,107.47,116951.0,107.1709,107.2705,107.0712,107.0812,116951.0
2025-05-12 14:10:00,107.49,107.59,107.4,107.58,30750.0,107.1011,107.2007,107.0114,107.1908,30750.0
2025-05-12 14:20:00,107.58,107.58,107.41,107.46,47392.0,107.1908,107.1908,107.0214,107.0712,47392.0
2025-05-12 14:30:00,107.48,107.62,107.47,107.6,34719.0,107.0911,107.2306,107.0812,107.2107,34719.0
2025-05-12 14:40:00,107.62,107.62,107.49,107.52,68208.0,107.2306,107.2306,107.1011,107.131,68208.0
2025-05-12 14:50:00,107.53,107.54,107.41,107.45,53193.0,107.141,107.1509,107.0214,107.0612,53193.0
2025-05-12 15:00:00,107.45,107.65,107.37,107.59,33580.0,107.0612,107.2605,106.9815,107.2007,33580.0
2025-05-12 15:10:00,107.58,107.6,107.45,107.56,54586.0,107.1908,107.2107,107.0612,107.1709,54586.0
2025-05-12 15:20:00,107.56,107.58,107.38,107.39,35213.0,107.1709,107.1908,106.9915,107.0015,35213.0
2025-05-12 15:30:00,107.39,107.52,107.34,107.45,70496.0,107.0015,107.131,106.9516,107.0612,70496.0
2025-05-12 15:40:00,107.47,107.47,107.36,107.41,40752.0,107.0812,107.0812,106.9716,107.0214,40752.0
2025-05-12 15:50:00,107.42,107.59,107.35,107.56,381591.0,107.0314,107.2007,106.9616,107.1709,381591.0
2025-05-13 09:30:00,108.14,108.34,107.93,108.16,200058.0,107.7488,107.948,107.5395,107.7687,200058.0
2025-05-13 09:40:00,108.17,108.23,107.92,107.95,216427.0,107.7786,107.8384,107.5295,107.5594,216427.0
2025-05-13 09:50:00,107.96,108.05,107.82,107.86,122402.0,107.5694,107.6591,107.4299,107.4698,122402.0
2025-05-13 10:00:00,107.88,107.98,107.81,107.9,57570.0,107.4897,107.5893,107.4199,107.5096,57570.0
2025-05-13 10:10:00,107.89,108.21,107.87,108.05,614661.0,107.4997,107.8185,107.4797,107.6591,614661.0
2025-05-13 10:20:00,108.06,108.07,107.84,107.84,42288.0,107.669,107.679,107.4498,107.4498,42288.0
2025-05-13 10:30:00,107.82,108.02,107.74,108.02,61426.0,107.4299,107.6292,107.3502,107.6292,61426.0
2025-05-13 10:40:00,108.04,108.05,107.71,107.73,94411.0,107.6491,107.6591,107.3203,107.3402,94411.0
2025-05-13 10:50:00,107.78,108.05,107.77,108.02,98402.0,107.3901,107.6591,107.3801,107.6292,98402.0
2025-05-13 11:00:00,108.02,108.15,107.94,108.12,41653.0,107.6292,107.7587,107.5495,107.7288,41653.0
2025-05-13 11:10:00,108.11,108.2,108.11,108.16,156626.0,107.7189,107.8085,107.7189,107.7687,156626.0
2025-05-13 11:20:00,108.17,108.41,108.13,108.31,82700.0,107.7786,108.0178,107.7388,107.9181,82700.0
2025-05-13 11:30:00,108.3,108.36,108.26,108.27,55633.0,107.9082,107.968,107.8683,107.8783,55633.0
2025-05-13 11:40:00,108.28,108.47,108.25,108.33,71311.0,107.8882,108.0776,107.8584,107.9381,71311.0
2025-05-13 11:50:00,108.32,108.33,108.23,108.3,19096.0,107.9281,107.9381,107.8384,107.9082,19096.0
2025-05-13 12:00:00,108.28,108.28,108.09,108.14,27601.0,107.8882,107.8882,107.6989,107.7488,27601.0
2025-05-13 12:10:00,108.14,108.27,108.07,108.09,51628.0,107.7488,107.8783,107.679,107.6989,51628.0
2025-05-13 12:20:00,108.07,108.31,108.07,108.23,51621.0,107.679,107.9181,107.679,107.8384,51621.0
2025-05-13 12:30:00,108.23,108.32,108.18,108.3,61930.0,107.8384,107.9281,107.7886,107.9082,61930.0
2025-05-13 12:40:00,108.29,108.36,108.24,108.27,94582.0,107.8982,107.968,107.8484,107.8783,94582.0
2025-05-13 12:50:00,108.25,108.25,108.08,108.09,25569.0,107.8584,107.8584,107.689,107.6989,25569.0
2025-05-13 13:00:00,108.11,108.16,107.97,108.0,391940.0,107.7189,107.7687,107.5794,107.6093,391940.0
2025-05-13 13:10:00,108.01,108.17,107.97,108.17,23490.0,107.6192,107.7786,107.5794,107.7786,23490.0
2025-05-13 13:20:00,108.16,108.2,108.13,108.15,21648.0,107.7687,107.8085,107.7388,107.7587,21648.0
2025-05-13 13:30:00,108.17,108.34,108.17,108.27,19347.0,107.7786,107.948,107.7786,107.8783,19347.0
2025-05-13 13:40:00,108.27,108.3,108.19,108.26,38078.0,107.8783,107.9082,107.7986,107.8683,38078.0
2025-05-13 13:50:00,108.26,108.27,108.06,108.08,36892.0,107.8683,107.8783,107.669,107.689,36892.0
2025-05-13 14:00:00,108.1,108.25,108.03,108.15,32026.0,107.7089,107.8584,107.6392,107.7587,32026.0
2025-05-13 14:10:00,108.15,108.33,108.14,108.31,39335.0,107.7587,107.9381,107.7488,107.9181,39335.0
2025-05-13 14:20:00,108.31,108.38,108.29,108.34,28750.0,107.9181,107.9879,107.8982,107.948,28750.0
2025-05-13 14:30:00,108.35,108.36,108.28,108.36,39155.0,107.958,107.968,107.8882,107.968,39155.0
2025-05-13 14:40:00,108.35,108.36,108.2,108.32,62292.0,107.958,107.968,107.8085,107.9281,62292.0
2025-05-13 14:50:00,108.31,108.45,108.24,108.41,63570.0,107.9181,108.0576,107.8484,108.0178,63570.0
2025-05-13 15:00:00,108.4,108.41,108.33,108.36,93550.0,108.0078,108.0178,107.9381,107.968,93550.0
2025-05-13 15:10:00,108.36,108.45,108.36,108.39,65439.0,107.968,108.0576,107.968,107.9978,65439.0
2025-05-13 15:20:00,108.37,108.39,108.29,108.34,57583.0,107.9779,107.9978,107.8982,107.948,57583.0
2025-05-13 15:30:00,108.33,108.5,108.33,108.47,121684.0,107.9381,108.1075,107.9381,108.0776,121684.0
2025-05-13 15:40:00,108.48,108.48,108.3,108.3,200873.0,108.0875,108.0875,107.9082,107.9082,200873.0
2025-05-13 15:50:00,108.31,108.34,107.98,108.02,217319.0,107.9181,107.948,107.5893,107.6292,217319.0
2025-05-14 09:30:00,107.71,107.88,107.47,107.66,93707.0,107.3203,107.4897,107.0812,107.2705,93707.0
2025-05-14 09:40:00,107.73,107.74,107.33,107.47,50525.0,107.3402,107.3502,106.9417,107.0812,50525.0
2025-05-14 09:50:00,107.41,107.52,107.26,107.39,46765.0,107.0214,107.131,106.8719,107.0015,46765.0
2025-05-14 10:00:00,107.39,107.5,107.32,107.39,74463.0,107.0015,107.1111,106.9317,107.0015,74463.0
2025-05-14 10:10:00,107.38,107.41,107.21,107.34,36706.0,106.9915,107.0214,106.8221,106.9516,36706.0
2025-05-14 10:20:00,107.35,107.58,107.32,107.5,52589.0,106.9616,107.1908,106.9317,107.1111,52589.0
2025-05-14 10:30:00,107.49,107.63,107.36,107.39,72617.0,107.1011,107.2406,106.9716,107.0015,72617.0
2025-05-14 10:40:00,107.39,107.49,107.34,107.44,96918.0,107.0015,107.1011,106.9516,107.0513,96918.0
2025-05-14 10:50:00,107.45,107.48,107.3,107.32,29916.0,107.0612,107.0911,106.9118,106.9317,29916.0
2025-05-14 11:00:00,107.32,107.32,106.93,107.08,230345.0,106.9317,106.9317,106.5431,106.6926,230345.0
2025-05-14 11:10:00,107.08,107.23,107.08,107.17,51106.0,106.6926,106.842,106.6926,106.7823,51106.0
2025-05-14 11:20:00,107.18,107.44,107.17,107.43,28857.0,106.7922,107.0513,106.7823,107.0413,28857.0
2025-05-14 11:30:00,107.41,107.47,107.32,107.33,414768.0,107.0214,107.0812,106.9317,106.9417,414768.0
2025-05-14 11:40:00,107.33,107.41,107.3,107.35,279357.0,106.9417,107.0214,106.9118,106.9616,279357.0
2025-05-14 11:50:00,107.35,107.42,107.27,107.39,109916.0,106.9616,107.0314,106.8819,107.0015,109916.0
2025-05-14 12:00:00,107.38,107.54,107.34,107.51,122930.0,106.9915,107.1509,106.9516,107.121,122930.0
2025-05-14 12:10:00,107.52,107.55,107.45,107.48,59130.0,107.131,107.1609,107.0612,107.0911,59130.0
2025-05-14 12:20:00,107.45,107.48,107.33,107.34,19243.0,107.0612,107.0911,106.9417,106.9516,19243.0
2025-05-14 12:30:00,107.36,107.54,107.3,107.31,33152.0,106.9716,107.1509,106.9118,106.9218,33152.0
2025-05-14 12:40:00,107.31,107.31,107.15,107.2,125605.0,106.9218,106.9218,106.7623,106.8122,125605.0
2025-05-14 12:50:00,107.21,107.29,107.18,107.26,54594.0,106.8221,106.9018,106.7922,106.8719,54594.0
2025-05-14 13:00:00,107.28,107.32,107.22,107.31,59212.0,106.8919,106.9317,106.8321,106.9218,59212.0
2025-05-14 13:10:00,107.28,107.3,107.12,107.16,74111.0,106.8919,106.9118,106.7324,106.7723,74111.0
2025-05-14 13:20:00,107.15,107.15,106.92,107.07,119951.0,106.7623,106.7623,106.5332,106.6826,119951.0
2025-05-14 13:30:00,107.07,107.23,107.05,107.22,35097.0,106.6826,106.842,106.6627,106.8321,35097.0
2025-05-14 13:40:00,107.23,107.25,107.13,107.15,32560.0,106.842,106.862,106.7424,106.7623,32560.0
2025-05-14 13:50:00,107.14,107.25,107.13,107.19,58341.0,106.7524,106.862,106.7424,106.8022,58341.0
2025-05-14 14:00:00,107.2,107.3,107.13,107.13,31938.0,106.8122,106.9118,106.7424,106.7424,31938.0
2025-05-14 14:10:00,107.14,107.19,107.06,107.19,43763.0,106.7524,106.8022,106.6727,106.8022,43763.0
2025-05-14 14:20:00,107.17,107.17,106.95,106.98,36165.0,106.7823,106.7823,106.5631,106.593,36165.0
2025-05-14 14:30:00,107.02,107.27,107.02,107.19,78782.0,106.6328,106.8819,106.6328,106.8022,78782.0
2025-05-14 14:40:00,107.17,107.21,107.13,107.18,29720.0,106.7823,106.8221,106.7424,106.7922,29720.0
2025-05-14 14:50:00,107.14,107.18,107.08,107.12,42298.0,106.7524,106.7922,106.6926,106.7324,42298.0
2025-05-14 15:00:00,107.14,107.25,107.1,107.21,64617.0,106.7524,106.862,106.7125,106.8221,64617.0
2025-05-14 15:10:00,107.21,107.25,107.16,107.17,72858.0,106.8221,106.862,106.7723,106.7823,72858.0
2025-05-14 15:20:00,107.16,107.21,107.02,107.18,75666.0,106.7723,106.8221,106.6328,106.7922,75666.0
2025-05-14 15:30:00,107.16,107.22,107.06,107.08,213547.0,106.7723,106.8321,106.6727,106.6926,213547.0
2025-05-14 15:40:00,107.09,107.1,106.94,107.01,58780.0,106.7026,106.7125,106.5531,106.6228,58780.0
2025-05-14 15:50:00,107.02,107.21,106.91,106.92,201332.0,106.6328,106.8221,106.5232,106.5332,201332.0
2025-05-15 09:30:00,106.7,107.05,106.7,106.85,85376.0,106.314,106.6627,106.314,106.4634,85376.0
2025-05-15 09:40:00,106.83,106.86,106.68,106.69,36403.0,106.4435,106.4734,106.294,106.304,36403.0
2025-05-15 09:50:00,106.72,106.79,106.64,106.68,48145.0,106.3339,106.4036,106.2542,106.294,48145.0
2025-05-15 10:00:00,106.72,106.89,106.66,106.71,98913.0,106.3339,106.5033,106.2741,106.3239,98913.0
2025-05-15 10:10:00,106.7,106.73,106.53,106.72,46291.0,106.314,106.3439,106.1446,106.3339,46291.0
2025-05-15 10:20:00,106.72,106.82,106.55,106.55,28568.0,106.3339,106.4335,106.1645,106.1645,28568.0
2025-05-15 10:30:00,106.57,106.6,106.43,106.59,45322.0,106.1844,106.2143,106.0449,106.2044,45322.0
2025-05-15 10:40:00,106.59,106.77,106.59,106.68,27588.0,106.2044,106.3837,106.2044,106.294,27588.0
2025-05-15 10:50:00,106.66,106.86,106.63,106.86,52197.0,106.2741,106.4734,106.2442,106.4734,52197.0
2025-05-15 11:00:00,106.84,107.0,106.83,106.96,23096.0,106.4535,106.6129,106.4435,106.573,23096.0
2025-05-15 11:10:00,106.95,107.13,106.95,107.07,41536.0,106.5631,106.7424,106.5631,106.6826,41536.0
2025-05-15 11:20:00,107.06,107.21,107.05,107.14,29625.0,106.6727,106.8221,106.6627,106.7524,29625.0
2025-05-15 11:30:00,107.12,107.18,107.1,107.16,27925.0,106.7324,106.7922,106.7125,106.7723,27925.0
2025-05-15 11:40:00,107.19,107.37,107.19,107.31,62935.0,106.8022,106.9815,106.8022,106.9218,62935.0
2025-05-15 11:50:00,107.3,107.34,107.22,107.33,76950.0,106.9118,106.9516,106.8321,106.9417,76950.0
2025-05-15 12:00:00,107.32,107.47,107.3,107.47,66188.0,106.9317,107.0812,106.9118,107.0812,66188.0
2025-05-15 12:10:00,107.47,107.47,107.3,107.31,51541.0,107.0812,107.0812,106.9118,106.9218,51541.0
2025-05-15 12:20:00,107.3,107.3,107.19,107.26,71054.0,106.9118,106.9118,106.8022,106.8719,71054.0
2025-05-15 12:30:00,107.25,107.44,107.24,107.42,23428.0,106.862,107.0513,106.852,107.0314,23428.0
2025-05-15 12:40:00,107.43,107.43,107.34,107.4,21762.0,107.0413,107.0413,106.9516,107.0114,21762.0
2025-05-15 12:50:00,107.4,107.44,107.33,107.44,33668.0,107.0114,107.0513,106.9417,107.0513,33668.0
2025-05-15 13:00:00,107.43,107.51,107.39,107.43,30100.0,107.0413,107.121,107.0015,107.0413,30100.0
2025-05-15 13:10:00,107.43,107.48,107.38,107.47,28665.0,107.0413,107.0911,106.9915,107.0812,28665.0
2025-05-15 13:20:00,107.48,107.57,107.43,107.47,100449.0,107.0911,107.1808,107.0413,107.0812,100449.0
2025-05-15 13:30:00,107.46,107.46,107.29,107.42,34261.0,107.0712,107.0712,106.9018,107.0314,34261.0
2025-05-15 13:40:00,107.42,107.49,107.4,107.43,32603.0,107.0314,107.1011,107.0114,107.0413,32603.0
2025-05-15 13:50:00,107.42,107.46,107.33,107.36,50534.0,107.0314,107.0712,106.9417,106.9716,50534.0
2025-05-15 14:00:00,107.35,107.43,107.29,107.38,25275.0,106.9616,107.0413,106.9018,106.9915,25275.0
2025-05-15 14:10:00,107.38,107.44,107.31,107.36,37366.0,106.9915,107.0513,106.9218,106.9716,37366.0
2025-05-15 14:20:00,107.35,107.41,107.33,107.35,38614.0,106.9616,107.0214,106.9417,106.9616,38614.0
2025-05-15 14:30:00,107.35,107.46,107.34,107.42,34902.0,106.9616,107.0712,106.9516,107.0314,34902.0
2025-05-15 14:40:00,107.46,107.49,107.42,107.47,42012.0,107.0712,107.1011,107.0314,107.0812,42012.0
2025-05-15 14:50:00,107.48,107.55,107.42,107.51,32072.0,107.0911,107.1609,107.0314,107.121,32072.0
2025-05-15 15:00:00,107.49,107.55,107.44,107.45,32309.0,107.1011,107.1609,107.0513,107.0612,32309.0
2025-05-15 15:10:00,107.44,107.58,107.42,107.54,54945.0,107.0513,107.1908,107.0314,107.1509,54945.0
2025-05-15 15:20:00,107.54,107.59,107.4,107.47,28873.0,107.1509,107.2007,107.0114,107.0812,28873.0
2025-05-15 15:30:00,107.47,107.62,107.47,107.49,130225.0,107.0812,107.2306,107.0812,107.1011,130225.0
2025-05-15 15:40:00,107.48,107.55,107.41,107.41,34374.0,107.0911,107.1609,107.0214,107.0214,34374.0
2025-05-15 15:50:00,107.45,107.65,107.43,107.65,140166.0,107.0612,107.2605,107.0413,107.2605,140166.0
2025-05-16 09:30:00,107.48,107.75,107.4,107.59,168185.0,107.0911,107.3602,107.0114,107.2007,168185.0
2025-05-16 09:40:00,107.58,107.7,107.45,107.68,49063.0,107.1908,107.3103,107.0612,107.2904,49063.0
2025-05-16 09:50:00,107.71,107.97,107.69,107.88,41398.0,107.3203,107.5794,107.3004,107.4897,41398.0
2025-05-16 10:00:00,107.84,107.85,107.49,107.62,65589.0,107.4498,107.4598,107.1011,107.2306,65589.0
2025-05-16 10:10:00,107.63,107.69,107.53,107.57,87957.0,107.2406,107.3004,107.141,107.1808,87957.0
2025-05-16 10:20:00,107.57,107.78,107.54,107.66,98397.0,107.1808,107.3901,107.1509,107.2705,98397.0
2025-05-16 10:30:00,107.66,107.69,107.57,107.66,57717.0,107.2705,107.3004,107.1808,107.2705,57717.0
2025-05-16 10:40:00,107.64,107.65,107.46,107.62,51925.0,107.2506,107.2605,107.0712,107.2306,51925.0
2025-05-16 10:50:00,107.64,107.73,107.57,107.67,45622.0,107.2506,107.3402,107.1808,107.2805,45622.0
2025-05-16 11:00:00,107.7,107.85,107.69,107.79,27969.0,107.3103,107.4598,107.3004,107.4,27969.0
2025-05-16 11:10:00,107.8,107.9,107.75,107.78,38477.0,107.41,107.5096,107.3602,107.3901,38477.0
2025-05-16 11:20:00,107.79,107.8,107.69,107.74,285425.0,107.4,107.41,107.3004,107.3502,285425.0
2025-05-16 11:30:00,107.74,107.9,107.74,107.87,79912.0,107.3502,107.5096,107.3502,107.4797,79912.0
2025-05-16 11:40:00,107.87,107.92,107.84,107.86,70692.0,107.4797,107.5295,107.4498,107.4698,70692.0
2025-05-16 11:50:00,107.86,107.98,107.83,107.95,99374.0,107.4698,107.5893,107.4399,107.5594,99374.0
2025-05-16 12:00:00,107.94,108.08,107.93,108.05,65061.0,107.5495,107.689,107.5395,107.6591,65061.0
2025-05-16 12:10:00,108.05,108.18,107.99,108.13,138996.0,107.6591,107.7886,107.5993,107.7388,138996.0
2025-05-16 12:20:00,108.14,108.22,108.13,108.14,164039.0,107.7488,107.8285,107.7388,107.7488,164039.0
2025-05-16 12:30:00,108.15,108.27,108.15,108.27,52290.0,107.7587,107.8783,107.7587,107.8783,52290.0
2025-05-16 12:40:00,108.26,108.3,108.13,108.13,47539.0,107.8683,107.9082,107.7388,107.7388,47539.0
2025-05-16 12:50:00,108.13,108.24,108.13,108.2,51559.0,107.7388,107.8484,107.7388,107.8085,51559.0
2025-05-16 13:00:00,108.19,108.24,108.13,108.23,22529.0,107.7986,107.8484,107.7388,107.8384,22529.0
2025-05-16 13:10:00,108.22,108.37,108.18,108.36,81363.0,107.8285,107.9779,107.7886,107.968,81363.0
2025-05-16 13:20:00,108.34,108.4,108.29,108.29,22296.0,107.948,108.0078,107.8982,107.8982,22296.0
2025-05-16 13:30:00,108.3,108.38,108.3,108.36,28764.0,107.9082,107.9879,107.9082,107.968,28764.0
2025-05-16 13:40:00,108.35,108.43,108.32,108.4,41082.0,107.958,108.0377,107.9281,108.0078,41082.0
2025-05-16 13:50:00,108.4,108.41,108.27,108.28,53708.0,108.0078,108.0178,107.8783,107.8882,53708.0
2025-05-16 14:00:00,108.28,108.41,108.26,108.36,48492.0,107.8882,108.0178,107.8683,107.968,48492.0
2025-05-16 14:10:00,108.36,108.46,108.35,108.45,20626.0,107.968,108.0676,107.958,108.0576,20626.0
2025-05-16 14:20:00,108.44,108.48,108.43,108.44,38152.0,108.0477,108.0875,108.0377,108.0477,38152.0
2025-05-16 14:30:00,108.44,108.47,108.41,108.47,43014.0,108.0477,108.0776,108.0178,108.0776,43014.0
2025-05-16 14:40:00,108.47,108.58,108.45,108.54,45154.0,108.0776,108.1872,108.0576,108.1473,45154.0
2025-05-16 14:50:00,108.55,108.55,108.47,108.47,45302.0,108.1573,108.1573,108.0776,108.0776,45302.0
2025-05-16 15:00:00,108.48,108.6,108.48,108.53,118762.0,108.0875,108.2071,108.0875,108.1373,118762.0
2025-05-16 15:10:00,108.53,108.63,108.52,108.61,36396.0,108.1373,108.237,108.1274,108.2171,36396.0
2025-05-16 15:20:00,108.62,108.62,108.47,108.51,33870.0,108.227,108.227,108.0776,108.1174,33870.0
2025-05-16 15:30:00,108.51,108.59,108.44,108.48,157906.0,108.1174,108.1971,108.0477,108.0875,157906.0
2025-05-16 15:40:00,108.48,108.52,108.42,108.43,35255.0,108.0875,108.1274,108.0277,108.0377,35255.0
2025-05-16 15:50:00,108.42,108.56,108.37,108.49,132704.0,108.0277,108.1672,107.9779,108.0975,132704.0
2025-05-19 09:30:00,106.87,107.16,106.52,107.12,136474.0,106.4833,106.7723,106.1346,106.7324,136474.0
2025-05-19 09:40:00,107.12,107.18,106.95,107.11,73500.0,106.7324,106.7922,106.5631,106.7225,73500.0
2025-05-19 09:50:00,107.05,107.13,106.92,106.94,417436.0,106.6627,106.7424,106.5332,106.5531,417436.0
2025-05-19 10:00:00,106.97,107.29,106.94,107.27,394124.0,106.583,106.9018,106.5531,106.8819,394124.0
2025-05-19 10:10:00,107.22,107.51,107.22,107.47,103406.0,106.8321,107.121,106.8321,107.0812,103406.0
2025-05-19 10:20:00,107.47,107.47,107.13,107.25,56296.0,107.0812,107.0812,106.7424,106.862,56296.0
2025-05-19 10:30:00,107.26,107.39,107.17,107.34,62206.0,106.8719,107.0015,106.7823,106.9516,62206.0
2025-05-19 10:40:00,107.32,107.39,107.23,107.24,23094.0,106.9317,107.0015,106.842,106.852,23094.0
2025-05-19 10:50:00,107.25,107.4,107.21,107.25,135016.0,106.862,107.0114,106.8221,106.862,135016.0
2025-05-19 11:00:00,107.27,107.44,107.26,107.4,30453.0,106.8819,107.0513,106.8719,107.0114,30453.0
2025-05-19 11:10:00,107.42,107.48,107.39,107.45,63418.0,107.0314,107.0911,107.0015,107.0612,63418.0
2025-05-19 11:20:00,107.46,107.52,107.36,107.37,87570.0,107.0712,107.131,106.9716,106.9815,87570.0
2025-05-19 11:30:00,107.35,107.48,107.33,107.48,46690.0,106.9616,107.0911,106.9417,107.0911,46690.0
2025-05-19 11:40:00,107.49,107.55,107.39,107.39,25916.0,107.1011,107.1609,107.0015,107.0015,25916.0
2025-05-19 11:50:00,107.39,107.46,107.34,107.44,19507.0,107.0015,107.0712,106.9516,107.0513,19507.0
2025-05-19 12:00:00,107.45,107.58,106.75,107.51,21668.0,107.0612,107.1908,106.3638,107.121,21668.0
2025-05-19 12:10:00,107.5,107.58,107.49,107.5,46053.0,107.1111,107.1908,107.1011,107.1111,46053.0
2025-05-19 12:20:00,107.5,107.61,107.5,107.61,37082.0,107.1111,107.2207,107.1111,107.2207,37082.0
2025-05-19 12:30:00,107.61,107.62,107.56,107.62,49241.0,107.2207,107.2306,107.1709,107.2306,49241.0
2025-05-19 12:40:00,107.62,107.62,107.5,107.61,53745.0,107.2306,107.2306,107.1111,107.2207,53745.0
2025-05-19 12:50:00,107.63,107.78,107.63,107.73,64298.0,107.2406,107.3901,107.2406,107.3402,64298.0
2025-05-19 13:00:00,107.72,107.89,107.7,107.87,27156.0,107.3303,107.4997,107.3103,107.4797,27156.0
2025-05-19 13:10:00,107.86,107.86,107.69,107.69,172274.0,107.4698,107.4698,107.3004,107.3004,172274.0
2025-05-19 13:20:00,107.69,107.83,107.68,107.8,32082.0,107.3004,107.4399,107.2904,107.41,32082.0
2025-05-19 13:30:00,107.79,107.88,107.73,107.81,30156.0,107.4,107.4897,107.3402,107.4199,30156.0
2025-05-19 13:40:00,107.81,107.82,107.66,107.73,100953.0,107.4199,107.4299,107.2705,107.3402,100953.0
2025-05-19 13:50:00,107.73,107.76,107.63,107.64,148743.0,107.3402,107.3701,107.2406,107.2506,148743.0
2025-05-19 14:00:00,107.65,107.75,107.64,107.73,23746.0,107.2605,107.3602,107.2506,107.3402,23746.0
2025-05-19 14:10:00,107.73,107.73,107.51,107.54,17495.0,107.3402,107.3402,107.121,107.1509,17495.0
2025-05-19 14:20:00,107.56,107.65,107.52,107.57,37518.0,107.1709,107.2605,107.131,107.1808,37518.0
2025-05-19 14:30:00,107.56,107.69,107.54,107.69,23226.0,107.1709,107.3004,107.1509,107.3004,23226.0
2025-05-19 14:40:00,107.68,107.68,107.55,107.6,46019.0,107.2904,107.2904,107.1609,107.2107,46019.0
2025-05-19 14:50:00,107.59,107.64,107.56,107.63,32723.0,107.2007,107.2506,107.1709,107.2406,32723.0
2025-05-19 15:00:00,107.63,107.68,107.55,107.64,68158.0,107.2406,107.2904,107.1609,107.2506,68158.0
2025-05-19 15:10:00,107.64,107.67,107.55,107.56,113269.0,107.2506,107.2805,107.1609,107.1709,113269.0
2025-05-19 15:20:00,107.55,107.65,107.52,107.61,60903.0,107.1609,107.2605,107.131,107.2207,60903.0
2025-05-19 15:30:00,107.61,107.8,107.61,107.79,128490.0,107.2207,107.41,107.2207,107.4,128490.0
2025-05-19 15:40:00,107.79,107.8,107.73,107.74,63464.0,107.4,107.41,107.3402,107.3502,63464.0
2025-05-19 15:50:00,107.75,107.94,107.75,107.88,143643.0,107.3602,107.5495,107.3602,107.4897,143643.0
2025-05-20 09:30:00,107.75,107.75,107.57,107.67,134882.0,107.3602,107.3602,107.1808,107.2805,134882.0
2025-05-20 09:40:00,107.66,107.7,107.52,107.55,50701.0,107.2705,107.3103,107.131,107.1609,50701.0
2025-05-20 09:50:00,107.51,107.81,107.5,107.69,55656.0,107.121,107.4199,107.1111,107.3004,55656.0
2025-05-20 10:00:00,107.73,107.84,107.69,107.77,64838.0,107.3402,107.4498,107.3004,107.3801,64838.0
2025-05-20 10:10:00,107.75,107.87,107.72,107.83,70689.0,107.3602,107.4797,107.3303,107.4399,70689.0
2025-05-20 10:20:00,107.83,107.96,107.83,107.87,65298.0,107.4399,107.5694,107.4399,107.4797,65298.0
2025-05-20 10:30:00,107.86,108.07,107.82,108.05,76630.0,107.4698,107.679,107.4299,107.6591,76630.0
2025-05-20 10:40:00,108.06,108.11,108.0,108.04,45167.0,107.669,107.7189,107.6093,107.6491,45167.0
2025-05-20 10:50:00,108.03,108.03,107.79,107.81,111539.0,107.6392,107.6392,107.4,107.4199,111539.0
2025-05-20 11:00:00,107.8,107.93,107.74,107.92,76451.0,107.41,107.5395,107.3502,107.5295,76451.0
2025-05-20 11:10:00,107.91,108.05,107.91,108.02,47242.0,107.5196,107.6591,107.5196,107.6292,47242.0
2025-05-20 11:20:00,108.02,108.05,107.96,108.03,50084.0,107.6292,107.6591,107.5694,107.6392,50084.0
2025-05-20 11:30:00,108.03,108.05,107.95,107.99,57306.0,107.6392,107.6591,107.5594,107.5993,57306.0
2025-05-20 11:40:00,107.96,107.98,107.85,107.95,38064.0,107.5694,107.5893,107.4598,107.5594,38064.0
2025-05-20 11:50:00,107.95,108.03,107.91,107.96,56638.0,107.5594,107.6392,107.5196,107.5694,56638.0
2025-05-20 12:00:00,107.95,107.98,107.83,107.87,76898.0,107.5594,107.5893,107.4399,107.4797,76898.0
2025-05-20 12:10:00,107.88,107.88,107.76,107.83,49313.0,107.4897,107.4897,107.3701,107.4399,49313.0
2025-05-20 12:20:00,107.83,107.9,107.78,107.83,39353.0,107.4399,107.5096,107.3901,107.4399,39353.0
2025-05-20 12:30:00,107.84,107.92,107.82,107.92,59655.0,107.4498,107.5295,107.4299,107.5295,59655.0
2025-05-20 12:40:00,107.94,107.98,107.89,107.94,32505.0,107.5495,107.5893,107.4997,107.5495,32505.0
2025-05-20 12:50:00,107.94,107.99,107.93,107.98,22596.0,107.5495,107.5993,107.5395,107.5893,22596.0
2025-05-20 13:00:00,107.99,108.06,107.99,108.0,23089.0,107.5993,107.669,107.5993,107.6093,23089.0
2025-05-20 13:10:00,108.0,108.06,108.0,108.03,44920.0,107.6093,107.669,107.6093,107.6392,44920.0
2025-05-20 13:20:00,108.01,108.07,107.99,108.02,17928.0,107.6192,107.679,107.5993,107.6292,17928.0
2025-05-20 13:30:00,108.02,108.1,107.94,108.07,24926.0,107.6292,107.7089,107.5495,107.679,24926.0
2025-05-20 13:40:00,108.06,108.1,108.02,108.02,65805.0,107.669,107.7089,107.6292,107.6292,65805.0
2025-05-20 13:50:00,108.01,108.09,107.98,108.08,62694.0,107.6192,107.6989,107.5893,107.689,62694.0
2025-05-20 14:00:00,108.07,108.07,107.94,107.97,35302.0,107.679,107.679,107.5495,107.5794,35302.0
2025-05-20 14:10:00,107.98,108.02,107.88,107.91,45650.0,107.5893,107.6292,107.4897,107.5196,45650.0
2025-05-20 14:20:00,107.9,107.9,107.55,107.56,81113.0,107.5096,107.5096,107.1609,107.1709,81113.0
2025-05-20 14:30:00,107.55,107.74,107.52,107.7,46975.0,107.1609,107.3502,107.131,107.3103,46975.0
2025-05-20 14:40:00,107.69,107.71,107.53,107.56,54169.0,107.3004,107.3203,107.141,107.1709,54169.0
2025-05-20 14:50:00,107.56,107.62,107.54,107.58,48169.0,107.1709,107.2306,107.1509,107.1908,48169.0
2025-05-20 15:00:00,107.58,107.58,107.37,107.48,386616.0,107.1908,107.1908,106.9815,107.0911,386616.0
2025-05-20 15:10:00,107.48,107.51,107.38,107.5,74395.0,107.0911,107.121,106.9915,107.1111,74395.0
2025-05-20 15:20:00,107.48,107.55,107.44,107.44,36088.0,107.0911,107.1609,107.0513,107.0513,36088.0
2025-05-20 15:30:00,107.45,107.62,107.45,107.6,40597.0,107.0612,107.2306,107.0612,107.2107,40597.0
2025-05-20 15:40:00,107.61,107.64,107.52,107.52,49079.0,107.2207,107.2506,107.131,107.131,49079.0
2025-05-20 15:50:00,107.52,107.7,107.48,107.68,132500.0,107.131,107.3103,107.0911,107.2904,132500.0
2025-05-21 09:30:00,106.43,106.66,106.31,106.56,115272.0,106.0449,106.2741,105.9254,106.1745,115272.0
2025-05-21 09:40:00,106.56,106.59,106.4,106.51,99501.0,106.1745,106.2044,106.015,106.1247,99501.0
2025-05-21 09:50:00,106.52,106.69,106.42,106.48,105194.0,106.1346,106.304,106.035,106.0948,105194.0
2025-05-21 10:00:00,106.49,106.78,106.49,106.65,103844.0,106.1047,106.3937,106.1047,106.2641,103844.0
2025-05-21 10:10:00,106.64,106.64,106.48,106.48,57371.0,106.2542,106.2542,106.0948,106.0948,57371.0
2025-05-21 10:20:00,106.48,106.63,106.33,106.33,44101.0,106.0948,106.2442,105.9453,105.9453,44101.0
2025-05-21 10:30:00,106.31,106.36,106.13,106.31,77850.0,105.9254,105.9752,105.746,105.9254,77850.0
2025-05-21 10:40:00,106.31,106.4,106.17,106.24,61140.0,105.9254,106.015,105.7859,105.8556,61140.0
2025-05-21 10:50:00,106.26,106.47,106.21,106.46,32547.0,105.8756,106.0848,105.8257,106.0748,32547.0
2025-05-21 11:00:00,106.45,106.59,106.35,106.57,69110.0,106.0649,106.2044,105.9652,106.1844,69110.0
2025-05-21 11:10:00,106.56,106.63,106.51,106.52,61108.0,106.1745,106.2442,106.1247,106.1346,61108.0
2025-05-21 11:20:00,106.5,106.53,106.42,106.43,40491.0,106.1147,106.1446,106.035,106.0449,40491.0
2025-05-21 11:30:00,106.43,106.48,106.32,106.41,53299.0,106.0449,106.0948,105.9353,106.025,53299.0
2025-05-21 11:40:00,106.41,106.46,106.32,106.41,44802.0,106.025,106.0748,105.9353,106.025,44802.0
2025-05-21 11:50:00,106.4,106.55,106.39,106.44,65676.0,106.015,106.1645,106.0051,106.0549,65676.0
2025-05-21 12:00:00,106.44,106.55,106.39,106.54,36763.0,106.0549,106.1645,106.0051,106.1545,36763.0
2025-05-21 12:10:00,106.55,106.55,106.42,106.43,33243.0,106.1645,106.1645,106.035,106.0449,33243.0
2025-05-21 12:20:00,106.44,106.5,106.36,106.49,50979.0,106.0549,106.1147,105.9752,106.1047,50979.0
2025-05-21 12:30:00,106.48,106.59,106.48,106.48,46529.0,106.0948,106.2044,106.0948,106.0948,46529.0
2025-05-21 12:40:00,106.51,106.58,106.48,106.58,66120.0,106.1247,106.1944,106.0948,106.1944,66120.0
2025-05-21 12:50:00,106.57,106.59,106.42,106.43,62330.0,106.1844,106.2044,106.035,106.0449,62330.0
2025-05-21 13:00:00,106.44,106.5,106.18,106.2,47944.0,106.0549,106.1147,105.7958,105.8158,47944.0
2025-05-21 13:10:00,106.16,106.19,105.57,105.68,82469.0,105.7759,105.8058,105.1881,105.2977,82469.0
2025-05-21 13:20:00,105.68,105.68,104.97,104.99,136398.0,105.2977,105.2977,104.5902,104.6102,136398.0
2025-05-21 13:30:00,105.0,105.6,104.86,105.59,109810.0,104.6201,105.2179,104.4806,105.208,109810.0
2025-05-21 13:40:00,105.59,105.6,105.34,105.37,135546.0,105.208,105.2179,104.9589,104.9888,135546.0
2025-05-21 13:50:00,105.36,105.45,105.18,105.26,51372.0,104.9788,105.0685,104.7995,104.8792,51372.0
2025-05-21 14:00:00,105.28,105.32,105.02,105.26,74851.0,104.8991,104.939,104.64,104.8792,74851.0
2025-05-21 14:10:00,105.25,105.27,105.01,105.04,97322.0,104.8692,104.8891,104.6301,104.66,97322.0
2025-05-21 14:20:00,105.01,105.03,104.87,105.0,77902.0,104.6301,104.65,104.4906,104.6201,77902.0
2025-05-21 14:30:00,104.97,105.18,104.97,105.05,63957.0,104.5902,104.7995,104.5902,104.6699,63957.0
2025-05-21 14:40:00,105.05,105.14,104.89,104.92,63059.0,104.6699,104.7596,104.5105,104.5404,63059.0
2025-05-21 14:50:00,104.91,104.96,104.78,104.8,85111.0,104.5304,104.5803,104.4009,104.4208,85111.0
2025-05-21 15:00:00,104.81,104.98,104.66,104.68,103830.0,104.4308,104.6002,104.2813,104.3013,103830.0
2025-05-21 15:10:00,104.67,104.82,104.58,104.65,92034.0,104.2913,104.4408,104.2016,104.2714,92034.0
2025-05-21 15:20:00,104.64,104.71,104.48,104.53,84796.0,104.2614,104.3312,104.102,104.1518,84796.0
2025-05-21 15:30:00,104.55,104.92,104.55,104.91,91242.0,104.1717,104.5404,104.1717,104.5304,91242.0
2025-05-21 15:40:00,104.92,105.03,104.83,104.84,93651.0,104.5404,104.65,104.4507,104.4607,93651.0
2025-05-21 15:50:00,104.84,104.96,104.62,104.63,248512.0,104.4607,104.5803,104.2415,104.2515,248512.0
2025-05-22 09:30:00,104.34,104.42,103.94,104.18,98131.0,103.9625,104.0422,103.5639,103.8031,98131.0
2025-05-22 09:40:00,104.21,104.31,103.98,104.15,80087.0,103.833,103.9326,103.6038,103.7732,80087.0
2025-05-22 09:50:00,104.16,104.47,104.05,104.33,93853.0,103.7832,104.092,103.6736,103.9525,93853.0
2025-05-22 10:00:00,104.35,104.59,104.28,104.5,108779.0,103.9725,104.2116,103.9027,104.1219,108779.0
2025-05-22 10:10:00,104.47,104.47,104.18,104.43,112487.0,104.092,104.092,103.8031,104.0522,112487.0
2025-05-22 10:20:00,104.4,104.4,104.0,104.06,82309.0,104.0223,104.0223,103.6237,103.6835,82309.0
2025-05-22 10:30:00,104.07,104.12,103.9,103.92,84292.0,103.6935,103.7433,103.5241,103.544,84292.0
2025-05-22 10:40:00,103.93,104.13,103.91,104.04,43314.0,103.554,103.7533,103.5341,103.6636,43314.0
2025-05-22 10:50:00,104.06,104.22,103.97,104.2,119053.0,103.6835,103.8429,103.5938,103.823,119053.0
2025-05-22 11:00:00,104.2,104.4,104.2,104.36,68003.0,103.823,104.0223,103.823,103.9824,68003.0
2025-05-22 11:10:00,104.34,104.4,104.13,104.23,124671.0,103.9625,104.0223,103.7533,103.8529,124671.0
2025-05-22 11:20:00,104.24,104.33,104.1,104.11,231332.0,103.8629,103.9525,103.7234,103.7333,231332.0
2025-05-22 11:30:00,104.11,104.52,104.08,104.45,134787.0,103.7333,104.1419,103.7034,104.0721,134787.0
2025-05-22 11:40:00,104.45,104.56,104.42,104.48,50491.0,104.0721,104.1817,104.0422,104.102,50491.0
2025-05-22 11:50:00,104.46,104.59,104.45,104.57,46644.0,104.0821,104.2116,104.0721,104.1917,46644.0
2025-05-22 12:00:00,104.58,104.67,104.52,104.66,49051.0,104.2016,104.2913,104.1419,104.2813,49051.0
2025-05-22 12:10:00,104.66,104.8,104.64,104.65,44357.0,104.2813,104.4208,104.2614,104.2714,44357.0
2025-05-22 12:20:00,104.63,104.67,104.5,104.51,71637.0,104.2515,104.2913,104.1219,104.1319,71637.0
2025-05-22 12:30:00,104.51,104.53,104.38,104.43,51784.0,104.1319,104.1518,104.0024,104.0522,51784.0
2025-05-22 12:40:00,104.4,104.44,104.3,104.3,119290.0,104.0223,104.0621,103.9226,103.9226,119290.0
2025-05-22 12:50:00,104.31,104.36,104.19,104.21,71986.0,103.9326,103.9824,103.813,103.833,71986.0
2025-05-22 13:00:00,104.21,104.27,104.16,104.22,37416.0,103.833,103.8928,103.7832,103.8429,37416.0
2025-05-22 13:10:00,104.22,104.46,104.21,104.4,50485.0,103.8429,104.0821,103.833,104.0223,50485.0
2025-05-22 13:20:00,104.41,104.6,104.4,104.57,59220.0,104.0322,104.2216,104.0223,104.1917,59220.0
2025-05-22 13:30:00,104.57,104.66,104.48,104.63,57630.0,104.1917,104.2813,104.102,104.2515,57630.0
2025-05-22 13:40:00,104.64,104.69,104.59,104.66,27335.0,104.2614,104.3112,104.2116,104.2813,27335.0
2025-05-22 13:50:00,104.65,104.72,104.6,104.66,47183.0,104.2714,104.3411,104.2216,104.2813,47183.0
2025-05-22 14:00:00,104.66,104.71,104.59,104.68,37506.0,104.2813,104.3312,104.2116,104.3013,37506.0
2025-05-22 14:10:00,104.68,104.77,104.62,104.76,53449.0,104.3013,104.3909,104.2415,104.381,53449.0
2025-05-22 14:20:00,104.77,104.82,104.7,104.73,63397.0,104.3909,104.4408,104.3212,104.3511,63397.0
2025-05-22 14:30:00,104.72,104.79,104.65,104.65,116261.0,104.3411,104.4109,104.2714,104.2714,116261.0
2025-05-22 14:40:00,104.65,104.77,104.63,104.73,91592.0,104.2714,104.3909,104.2515,104.3511,91592.0
2025-05-22 14:50:00,104.72,104.88,104.72,104.86,80577.0,104.3411,104.5005,104.3411,104.4806,80577.0
2025-05-22 15:00:00,104.86,104.93,104.83,104.86,61483.0,104.4806,104.5504,104.4507,104.4806,61483.0
2025-05-22 15:10:00,104.84,105.01,104.83,104.98,48557.0,104.4607,104.6301,104.4507,104.6002,48557.0
2025-05-22 15:20:00,104.98,105.12,104.97,105.09,68884.0,104.6002,104.7397,104.5902,104.7098,68884.0
2025-05-22 15:30:00,105.09,105.1,104.94,104.98,98814.0,104.7098,104.7198,104.5603,104.6002,98814.0
2025-05-22 15:40:00,104.98,104.99,104.79,104.85,148550.0,104.6002,104.6102,104.4109,104.4707,148550.0
2025-05-22 15:50:00,104.85,104.92,104.52,104.57,378994.0,104.4707,104.5404,104.1419,104.1917,378994.0
2025-05-23 09:30:00,102.63,103.6,102.57,103.38,189057.0,102.2587,103.2252,102.1989,103.006,189057.0
2025-05-23 09:40:00,103.38,103.6,103.32,103.55,118273.0,103.006,103.2252,102.9462,103.1754,118273.0
2025-05-23 09:50:00,103.55,103.77,103.52,103.59,133745.0,103.1754,103.3946,103.1455,103.2152,133745.0
2025-05-23 10:00:00,103.62,103.81,103.6,103.6,104438.0,103.2451,103.4344,103.2252,103.2252,104438.0
2025-05-23 10:10:00,103.58,103.76,103.4,103.4,75959.0,103.2053,103.3846,103.0259,103.0259,75959.0
2025-05-23 10:20:00,103.4,103.62,103.32,103.45,120177.0,103.0259,103.2451,102.9462,103.0757,120177.0
2025-05-23 10:30:00,103.48,103.71,103.44,103.57,33234.0,103.1056,103.3348,103.0658,103.1953,33234.0
2025-05-23 10:40:00,103.55,103.83,103.54,103.75,46407.0,103.1754,103.4543,103.1654,103.3746,46407.0
2025-05-23 10:50:00,103.75,103.77,103.35,103.39,44928.0,103.3746,103.3946,102.9761,103.0159,44928.0
2025-05-23 11:00:00,103.39,103.61,103.38,103.56,139948.0,103.0159,103.2351,103.006,103.1853,139948.0
2025-05-23 11:10:00,103.56,103.67,103.41,103.64,90159.0,103.1853,103.2949,103.0359,103.265,90159.0
2025-05-23 11:20:00,103.63,103.77,103.62,103.71,32688.0,103.2551,103.3946,103.2451,103.3348,32688.0
2025-05-23 11:30:00,103.71,103.96,103.68,103.82,83654.0,103.3348,103.5839,103.3049,103.4444,83654.0
2025-05-23 11:40:00,103.82,103.92,103.79,103.9,38229.0,103.4444,103.544,103.4145,103.5241,38229.0
2025-05-23 11:50:00,103.91,103.91,103.65,103.68,48395.0,103.5341,103.5341,103.275,103.3049,48395.0
2025-05-23 12:00:00,103.67,103.87,103.64,103.69,78857.0,103.2949,103.4942,103.265,103.3149,78857.0
2025-05-23 12:10:00,103.72,103.73,103.63,103.65,64062.0,103.3447,103.3547,103.2551,103.275,64062.0
2025-05-23 12:20:00,103.66,103.87,103.65,103.74,30107.0,103.285,103.4942,103.275,103.3647,30107.0
2025-05-23 12:30:00,103.73,103.88,103.64,103.88,46566.0,103.3547,103.5042,103.265,103.5042,46566.0
2025-05-23 12:40:00,103.86,103.91,103.77,103.9,77576.0,103.4842,103.5341,103.3946,103.5241,77576.0
2025-05-23 12:50:00,103.92,104.0,103.86,103.89,23762.0,103.544,103.6237,103.4842,103.5141,23762.0
2025-05-23 13:00:00,103.88,104.03,103.87,104.02,43693.0,103.5042,103.6536,103.4942,103.6437,43693.0
2025-05-23 13:10:00,104.02,104.21,103.99,104.16,58288.0,103.6437,103.833,103.6138,103.7832,58288.0
2025-05-23 13:20:00,104.16,104.2,104.08,104.19,78650.0,103.7832,103.823,103.7034,103.813,78650.0
2025-05-23 13:30:00,104.16,104.19,104.11,104.16,45991.0,103.7832,103.813,103.7333,103.7832,45991.0
2025-05-23 13:40:00,104.13,104.16,104.07,104.13,25032.0,103.7533,103.7832,103.6935,103.7533,25032.0
2025-05-23 13:50:00,104.14,104.25,104.08,104.16,37905.0,103.7632,103.8728,103.7034,103.7832,37905.0
2025-05-23 14:00:00,104.14,104.3,104.14,104.23,45076.0,103.7632,103.9226,103.7632,103.8529,45076.0
2025-05-23 14:10:00,104.21,104.33,104.13,104.17,67892.0,103.833,103.9525,103.7533,103.7931,67892.0
2025-05-23 14:20:00,104.17,104.17,103.95,104.07,77677.0,103.7931,103.7931,103.5739,103.6935,77677.0
2025-05-23 14:30:00,104.1,104.23,104.09,104.13,35077.0,103.7234,103.8529,103.7134,103.7533,35077.0
2025-05-23 14:40:00,104.14,104.21,104.07,104.21,56200.0,103.7632,103.833,103.6935,103.833,56200.0
2025-05-23 14:50:00,104.21,104.23,104.12,104.15,45499.0,103.833,103.8529,103.7433,103.7732,45499.0
2025-05-23 15:00:00,104.15,104.26,104.09,104.25,60156.0,103.7732,103.8828,103.7134,103.8728,60156.0
2025-05-23 15:10:00,104.25,104.32,104.15,104.16,47013.0,103.8728,103.9426,103.7732,103.7832,47013.0
2025-05-23 15:20:00,104.15,104.16,103.99,104.06,63637.0,103.7732,103.7832,103.6138,103.6835,63637.0
2025-05-23 15:30:00,104.05,104.2,104.03,104.2,75823.0,103.6736,103.823,103.6536,103.823,75823.0
2025-05-23 15:40:00,104.19,104.27,104.07,104.1,71225.0,103.813,103.8928,103.6935,103.7234,71225.0
2025-05-23 15:50:00,104.08,104.1,103.82,103.98,229871.0,103.7034,103.7234,103.4444,103.6038,229871.0
2025-05-27 09:30:00,105.43,105.43,104.72,104.94,138335.0,105.0486,105.0486,104.3411,104.5603,138335.0
2025-05-27 09:40:00,104.97,105.02,104.76,104.85,71365.0,104.5902,104.64,104.381,104.4707,71365.0
2025-05-27 09:50:00,104.85,105.1,104.82,105.03,44223.0,104.4707,104.7198,104.4408,104.65,44223.0
2025-05-27 10:00:00,105.05,105.25,104.95,105.19,48526.0,104.6699,104.8692,104.5703,104.8094,48526.0
2025-05-27 10:10:00,105.19,105.49,105.19,105.48,72823.0,104.8094,105.1083,104.8094,105.0984,72823.0
2025-05-27 10:20:00,105.5,105.82,105.5,105.65,61846.0,105.1183,105.4371,105.1183,105.2678,61846.0
2025-05-27 10:30:00,105.68,105.74,105.65,105.69,53134.0,105.2977,105.3574,105.2678,105.3076,53134.0
2025-05-27 10:40:00,105.68,105.88,105.64,105.88,52663.0,105.2977,105.4969,105.2578,105.4969,52663.0
2025-05-27 10:50:00,105.85,105.88,105.78,105.81,71653.0,105.467,105.4969,105.3973,105.4272,71653.0
2025-05-27 11:00:00,105.83,105.91,105.81,105.9,50997.0,105.4471,105.5268,105.4272,105.5169,50997.0
2025-05-27 11:10:00,105.89,106.09,105.87,106.05,105666.0,105.5069,105.7062,105.487,105.6663,105666.0
2025-05-27 11:20:00,106.07,106.18,105.96,106.16,60391.0,105.6862,105.7958,105.5766,105.7759,60391.0
2025-05-27 11:30:00,106.15,106.16,106.06,106.13,79483.0,105.766,105.7759,105.6763,105.746,79483.0
2025-05-27 11:40:00,106.12,106.22,106.07,106.15,82085.0,105.7361,105.8357,105.6862,105.766,82085.0
2025-05-27 11:50:00,106.14,106.21,106.11,106.16,41647.0,105.756,105.8257,105.7261,105.7759,41647.0
2025-05-27 12:00:00,106.16,106.24,106.14,106.23,64231.0,105.7759,105.8556,105.756,105.8457,64231.0
2025-05-27 12:10:00,106.23,106.25,106.18,106.23,35194.0,105.8457,105.8656,105.7958,105.8457,35194.0
2025-05-27 12:20:00,106.24,106.35,106.22,106.27,58746.0,105.8556,105.9652,105.8357,105.8855,58746.0
2025-05-27 12:30:00,106.28,106.56,106.28,106.55,98959.0,105.8955,106.1745,105.8955,106.1645,98959.0
2025-05-27 12:40:00,106.55,106.59,106.44,106.47,72058.0,106.1645,106.2044,106.0549,106.0848,72058.0
2025-05-27 12:50:00,106.46,106.51,106.41,106.44,42702.0,106.0748,106.1247,106.025,106.0549,42702.0
2025-05-27 13:00:00,106.45,106.51,106.43,106.45,35857.0,106.0649,106.1247,106.0449,106.0649,35857.0
2025-05-27 13:10:00,106.45,106.46,106.36,106.45,17029.0,106.0649,106.0748,105.9752,106.0649,17029.0
2025-05-27 13:20:00,106.45,106.5,106.36,106.4,44071.0,106.0649,106.1147,105.9752,106.015,44071.0
2025-05-27 13:30:00,106.39,106.44,106.36,106.42,30845.0,106.0051,106.0549,105.9752,106.035,30845.0
2025-05-27 13:40:00,106.41,106.58,106.41,106.58,48193.0,106.025,106.1944,106.025,106.1944,48193.0
2025-05-27 13:50:00,106.58,106.66,106.56,106.63,136180.0,106.1944,106.2741,106.1745,106.2442,136180.0
2025-05-27 14:00:00,106.62,106.66,106.51,106.55,43592.0,106.2343,106.2741,106.1247,106.1645,43592.0
2025-05-27 14:10:00,106.54,106.63,106.53,106.58,41750.0,106.1545,106.2442,106.1446,106.1944,41750.0
2025-05-27 14:20:00,106.56,106.58,106.5,106.51,59588.0,106.1745,106.1944,106.1147,106.1247,59588.0
2025-05-27 14:30:00,106.52,106.63,106.52,106.62,48300.0,106.1346,106.2442,106.1346,106.2343,48300.0
2025-05-27 14:40:00,106.62,106.62,106.55,106.56,38009.0,106.2343,106.2343,106.1645,106.1745,38009.0
2025-05-27 14:50:00,106.57,106.62,106.53,106.54,169341.0,106.1844,106.2343,106.1446,106.1545,169341.0
2025-05-27 15:00:00,106.53,106.61,106.49,106.58,103569.0,106.1446,106.2243,106.1047,106.1944,103569.0
2025-05-27 15:10:00,106.58,106.6,106.53,106.6,103813.0,106.1944,106.2143,106.1446,106.2143,103813.0
2025-05-27 15:20:00,106.59,106.63,106.55,106.55,110665.0,106.2044,106.2442,106.1645,106.1645,110665.0
2025-05-27 15:30:00,106.55,106.58,106.49,106.56,72307.0,106.1645,106.1944,106.1047,106.1745,72307.0
2025-05-27 15:40:00,106.55,106.6,106.44,106.45,55352.0,106.1645,106.2143,106.0549,106.0649,55352.0
2025-05-27 15:50:00,106.44,106.66,106.42,106.65,537855.0,106.0549,106.2741,106.035,106.2641,537855.0
2025-05-28 09:30:00,106.57,106.78,106.39,106.48,335702.0,106.1844,106.3937,106.0051,106.0948,335702.0
2025-05-28 09:40:00,106.48,106.5,106.25,106.26,103828.0,106.0948,106.1147,105.8656,105.8756,103828.0
2025-05-28 09:50:00,106.25,106.26,106.12,106.12,80594.0,105.8656,105.8756,105.7361,105.7361,80594.0
2025-05-28 10:00:00,106.12,106.2,105.9,105.91,63869.0,105.7361,105.8158,105.5169,105.5268,63869.0
2025-05-28 10:10:00,105.9,105.96,105.81,105.85,51939.0,105.5169,105.5766,105.4272,105.467,51939.0
2025-05-28 10:20:00,105.86,106.01,105.81,105.87,36618.0,105.477,105.6265,105.4272,105.487,36618.0
2025-05-28 10:30:00,105.87,105.94,105.71,105.78,37526.0,105.487,105.5567,105.3275,105.3973,37526.0
2025-05-28 10:40:00,105.76,105.85,105.72,105.76,45224.0,105.3774,105.467,105.3375,105.3774,45224.0
2025-05-28 10:50:00,105.76,105.79,105.66,105.75,74746.0,105.3774,105.4073,105.2777,105.3674,74746.0
2025-05-28 11:00:00,105.75,105.95,105.75,105.82,50186.0,105.3674,105.5667,105.3674,105.4371,50186.0
2025-05-28 11:10:00,105.82,105.82,105.68,105.77,32100.0,105.4371,105.4371,105.2977,105.3873,32100.0
2025-05-28 11:20:00,105.79,105.83,105.63,105.63,51695.0,105.4073,105.4471,105.2478,105.2478,51695.0
2025-05-28 11:30:00,105.63,105.68,105.57,105.67,52723.0,105.2478,105.2977,105.1881,105.2877,52723.0
2025-05-28 11:40:00,105.66,105.67,105.55,105.66,23884.0,105.2777,105.2877,105.1681,105.2777,23884.0
2025-05-28 11:50:00,105.67,105.75,105.58,105.59,95639.0,105.2877,105.3674,105.198,105.208,95639.0
2025-05-28 12:00:00,105.6,105.81,105.6,105.78,61481.0,105.2179,105.4272,105.2179,105.3973,61481.0
2025-05-28 12:10:00,105.77,105.77,105.65,105.69,33501.0,105.3873,105.3873,105.2678,105.3076,33501.0
2025-05-28 12:20:00,105.68,105.74,105.58,105.69,32976.0,105.2977,105.3574,105.198,105.3076,32976.0
2025-05-28 12:30:00,105.7,105.78,105.66,105.76,35978.0,105.3176,105.3973,105.2777,105.3774,35978.0
2025-05-28 12:40:00,105.76,105.8,105.71,105.76,89708.0,105.3774,105.4172,105.3275,105.3774,89708.0
2025-05-28 12:50:00,105.76,105.8,105.68,105.75,65228.0,105.3774,105.4172,105.2977,105.3674,65228.0
2025-05-28 13:00:00,105.76,105.87,105.71,105.84,37561.0,105.3774,105.487,105.3275,105.4571,37561.0
2025-05-28 13:10:00,105.84,105.92,105.83,105.88,33478.0,105.4571,105.5368,105.4471,105.4969,33478.0
2025-05-28 13:20:00,105.9,105.91,105.76,105.8,62111.0,105.5169,105.5268,105.3774,105.4172,62111.0
2025-05-28 13:30:00,105.81,105.83,105.74,105.81,46577.0,105.4272,105.4471,105.3574,105.4272,46577.0
2025-05-28 13:40:00,105.81,105.83,105.73,105.8,33992.0,105.4272,105.4471,105.3475,105.4172,33992.0
2025-05-28 13:50:00,105.79,105.82,105.74,105.75,28397.0,105.4073,105.4371,105.3574,105.3674,28397.0
2025-05-28 14:00:00,105.76,105.89,105.75,105.75,34459.0,105.3774,105.5069,105.3674,105.3674,34459.0
2025-05-28 14:10:00,105.76,105.83,105.76,105.77,25123.0,105.3774,105.4471,105.3774,105.3873,25123.0
2025-05-28 14:20:00,105.78,105.8,105.73,105.76,27918.0,105.3973,105.4172,105.3475,105.3774,27918.0
2025-05-28 14:30:00,105.76,105.84,105.75,105.79,58936.0,105.3774,105.4571,105.3674,105.4073,58936.0
2025-05-28 14:40:00,105.79,105.8,105.73,105.73,63941.0,105.4073,105.4172,105.3475,105.3475,63941.0
2025-05-28 14:50:00,105.72,105.74,105.36,105.63,116437.0,105.3375,105.3574,104.9788,105.2478,116437.0
2025-05-28 15:00:00,105.63,105.76,105.6,105.72,93486.0,105.2478,105.3774,105.2179,105.3375,93486.0
2025-05-28 15:10:00,105.71,105.76,105.53,105.59,130687.0,105.3275,105.3774,105.1482,105.208,130687.0
2025-05-28 15:20:00,105.59,105.62,105.54,105.55,40450.0,105.208,105.2379,105.1582,105.1681,40450.0
2025-05-28 15:30:00,105.55,105.58,105.43,105.48,64859.0,105.1681,105.198,105.0486,105.0984,64859.0
2025-05-28 15:40:00,105.48,105.59,105.43,105.45,85354.0,105.0984,105.208,105.0486,105.0685,85354.0
2025-05-28 15:50:00,105.45,105.45,105.21,105.37,222824.0,105.0685,105.0685,104.8294,104.9888,222824.0
2025-05-29 09:30:00,106.05,106.19,105.66,105.8,125629.0,105.6663,105.8058,105.2777,105.4172,125629.0
2025-05-29 09:40:00,105.78,105.88,105.61,105.63,89441.0,105.3973,105.4969,105.2279,105.2478,89441.0
2025-05-29 09:50:00,105.62,105.95,105.59,105.72,66278.0,105.2379,105.5667,105.208,105.3375,66278.0
2025-05-29 10:00:00,105.74,105.9,105.32,105.39,62589.0,105.3574,105.5169,104.939,105.0087,62589.0
2025-05-29 10:10:00,105.39,105.56,105.23,105.26,54639.0,105.0087,105.1781,104.8493,104.8792,54639.0
2025-05-29 10:20:00,105.27,105.42,105.18,105.37,47862.0,104.8891,105.0386,104.7995,104.9888,47862.0
2025-05-29 10:30:00,105.36,105.44,105.16,105.31,27924.0,104.9788,105.0585,104.7795,104.929,27924.0
2025-05-29 10:40:00,105.29,105.39,105.14,105.33,43104.0,104.9091,105.0087,104.7596,104.9489,43104.0
2025-05-29 10:50:00,105.32,105.53,105.26,105.51,104560.0,104.939,105.1482,104.8792,105.1283,104560.0
2025-05-29 11:00:00,105.51,105.55,105.26,105.31,68521.0,105.1283,105.1681,104.8792,104.929,68521.0
2025-05-29 11:10:00,105.28,105.45,105.28,105.35,42871.0,104.8991,105.0685,104.8991,104.9688,42871.0
2025-05-29 11:20:00,105.35,105.57,105.34,105.54,45897.0,104.9688,105.1881,104.9589,105.1582,45897.0
2025-05-29 11:30:00,105.55,105.56,105.17,105.22,59826.0,105.1681,105.1781,104.7895,104.8393,59826.0
2025-05-29 11:40:00,105.19,105.31,105.18,105.21,66979.0,104.8094,104.929,104.7995,104.8294,66979.0
2025-05-29 11:50:00,105.23,105.42,104.86,104.95,58868.0,104.8493,105.0386,104.4806,104.5703,58868.0
2025-05-29 12:00:00,104.96,105.1,104.81,105.07,79431.0,104.5803,104.7198,104.4308,104.6899,79431.0
2025-05-29 12:10:00,105.06,105.34,105.03,105.33,56166.0,104.6799,104.9589,104.65,104.9489,56166.0
2025-05-29 12:20:00,105.33,105.33,105.22,105.29,72952.0,104.9489,104.9489,104.8393,104.9091,72952.0
2025-05-29 12:30:00,105.28,105.38,105.28,105.32,58160.0,104.8991,104.9987,104.8991,104.939,58160.0
2025-05-29 12:40:00,105.33,105.45,105.33,105.34,46682.0,104.9489,105.0685,104.9489,104.9589,46682.0
2025-05-29 12:50:00,105.34,105.52,105.29,105.45,75800.0,104.9589,105.1382,104.9091,105.0685,75800.0
2025-05-29 13:00:00,105.43,105.62,105.43,105.46,44026.0,105.0486,105.2379,105.0486,105.0784,44026.0
2025-05-29 13:10:00,105.46,105.52,105.38,105.41,67724.0,105.0784,105.1382,104.9987,105.0286,67724.0
2025-05-29 13:20:00,105.43,105.53,105.36,105.39,51108.0,105.0486,105.1482,104.9788,105.0087,51108.0
2025-05-29 13:30:00,105.36,105.53,105.36,105.45,48345.0,104.9788,105.1482,104.9788,105.0685,48345.0
2025-05-29 13:40:00,105.44,105.52,105.4,105.4,27628.0,105.0585,105.1382,105.0187,105.0187,27628.0
2025-05-29 13:50:00,105.43,105.51,105.35,105.37,37410.0,105.0486,105.1283,104.9688,104.9888,37410.0
2025-05-29 14:00:00,105.38,105.58,105.38,105.5,47283.0,104.9987,105.198,104.9987,105.1183,47283.0
2025-05-29 14:10:00,105.49,105.55,105.4,105.4,40148.0,105.1083,105.1681,105.0187,105.0187,40148.0
2025-05-29 14:20:00,105.38,105.49,105.34,105.43,29295.0,104.9987,105.1083,104.9589,105.0486,29295.0
2025-05-29 14:30:00,105.45,105.64,105.44,105.63,73818.0,105.0685,105.2578,105.0585,105.2478,73818.0
2025-05-29 14:40:00,105.62,105.72,105.56,105.68,55072.0,105.2379,105.3375,105.1781,105.2977,55072.0
2025-05-29 14:50:00,105.68,105.73,105.53,105.59,58754.0,105.2977,105.3475,105.1482,105.208,58754.0
2025-05-29 15:00:00,105.6,105.71,105.55,105.6,120915.0,105.2179,105.3275,105.1681,105.2179,120915.0
2025-05-29 15:10:00,105.59,105.66,105.55,105.65,74165.0,105.208,105.2777,105.1681,105.2678,74165.0
2025-05-29 15:20:00,105.65,105.74,105.61,105.62,102938.0,105.2678,105.3574,105.2279,105.2379,102938.0
2025-05-29 15:30:00,105.62,105.75,105.62,105.7,56047.0,105.2379,105.3674,105.2379,105.3176,56047.0
2025-05-29 15:40:00,105.7,105.78,105.64,105.65,84142.0,105.3176,105.3973,105.2578,105.2678,84142.0
2025-05-29 15:50:00,105.66,105.82,105.64,105.79,435624.0,105.2777,105.4371,105.2578,105.4073,435624.0
2025-05-30 09:30:00,105.29,105.29,104.73,104.87,117743.0,104.9091,104.9091,104.3511,104.4906,117743.0
2025-05-30 09:40:00,104.86,105.11,104.86,105.0,82358.0,104.4806,104.7297,104.4806,104.6201,82358.0
2025-05-30 09:50:00,104.96,105.09,104.9,104.91,69857.0,104.5803,104.7098,104.5205,104.5304,69857.0
2025-05-30 10:00:00,104.92,105.32,104.92,105.31,104630.0,104.5404,104.939,104.5404,104.929,104630.0
2025-05-30 10:10:00,105.3,105.46,105.28,105.46,111560.0,104.919,105.0784,104.8991,105.0784,111560.0
2025-05-30 10:20:00,105.46,105.53,105.35,105.51,93409.0,105.0784,105.1482,104.9688,105.1283,93409.0
2025-05-30 10:30:00,105.5,105.68,105.48,105.66,65326.0,105.1183,105.2977,105.0984,105.2777,65326.0
2025-05-30 10:40:00,105.65,105.66,105.4,105.42,95987.0,105.2678,105.2777,105.0187,105.0386,95987.0
2025-05-30 10:50:00,105.42,105.6,105.33,105.49,79767.0,105.0386,105.2179,104.9489,105.1083,79767.0
2025-05-30 11:00:00,105.47,105.61,105.46,105.53,69024.0,105.0884,105.2279,105.0784,105.1482,69024.0
2025-05-30 11:10:00,105.54,105.57,105.41,105.41,46429.0,105.1582,105.1881,105.0286,105.0286,46429.0
2025-05-30 11:20:00,105.42,105.7,105.42,105.64,49452.0,105.0386,105.3176,105.0386,105.2578,49452.0
2025-05-30 11:30:00,105.64,105.66,105.34,105.4,177357.0,105.2578,105.2777,104.9589,105.0187,177357.0
2025-05-30 11:40:00,105.4,105.47,105.27,105.47,72220.0,105.0187,105.0884,104.8891,105.0884,72220.0
2025-05-30 11:50:00,105.47,105.51,105.4,105.42,42332.0,105.0884,105.1283,105.0187,105.0386,42332.0
2025-05-30 12:00:00,105.41,105.52,105.29,105.52,43769.0,105.0286,105.1382,104.9091,105.1382,43769.0
2025-05-30 12:10:00,105.52,105.54,105.3,105.34,62466.0,105.1382,105.1582,104.919,104.9589,62466.0
2025-05-30 12:20:00,105.32,105.39,104.88,104.93,97419.0,104.939,105.0087,104.5005,104.5504,97419.0
2025-05-30 12:30:00,104.95,104.97,104.59,104.97,88514.0,104.5703,104.5902,104.2116,104.5902,88514.0
2025-05-30 12:40:00,105.0,105.04,104.82,104.88,101758.0,104.6201,104.66,104.4408,104.5005,101758.0
2025-05-30 12:50:00,104.87,104.88,104.73,104.78,85659.0,104.4906,104.5005,104.3511,104.4009,85659.0
2025-05-30 13:00:00,104.77,105.14,104.72,105.12,46258.0,104.3909,104.7596,104.3411,104.7397,46258.0
2025-05-30 13:10:00,105.11,105.13,104.99,105.13,103470.0,104.7297,104.7496,104.6102,104.7496,103470.0
2025-05-30 13:20:00,105.12,105.17,105.02,105.15,40676.0,104.7397,104.7895,104.64,104.7696,40676.0
2025-05-30 13:30:00,105.16,105.29,105.15,105.24,50975.0,104.7795,104.9091,104.7696,104.8592,50975.0
2025-05-30 13:40:00,105.26,105.29,105.15,105.21,56912.0,104.8792,104.9091,104.7696,104.8294,56912.0
2025-05-30 13:50:00,105.22,105.35,105.17,105.18,75714.0,104.8393,104.9688,104.7895,104.7995,75714.0
2025-05-30 14:00:00,105.18,105.4,105.18,105.38,140187.0,104.7995,105.0187,104.7995,104.9987,140187.0
2025-05-30 14:10:00,105.38,105.52,105.3,105.5,139833.0,104.9987,105.1382,104.919,105.1183,139833.0
2025-05-30 14:20:00,105.49,105.54,105.4,105.49,75737.0,105.1083,105.1582,105.0187,105.1083,75737.0
2025-05-30 14:30:00,105.49,105.54,105.4,105.5,90450.0,105.1083,105.1582,105.0187,105.1183,90450.0
2025-05-30 14:40:00,105.51,105.58,105.44,105.58,58294.0,105.1283,105.198,105.0585,105.198,58294.0
2025-05-30 14:50:00,105.56,105.65,105.55,105.61,54858.0,105.1781,105.2678,105.1681,105.2279,54858.0
2025-05-30 15:00:00,105.6,105.73,105.59,105.63,132525.0,105.2179,105.3475,105.208,105.2478,132525.0
2025-05-30 15:10:00,105.63,105.82,105.61,105.78,73363.0,105.2478,105.4371,105.2279,105.3973,73363.0
2025-05-30 15:20:00,105.78,105.89,105.72,105.87,68873.0,105.3973,105.5069,105.3375,105.487,68873.0
2025-05-30 15:30:00,105.86,105.88,105.71,105.76,101392.0,105.477,105.4969,105.3275,105.3774,101392.0
2025-05-30 15:40:00,105.74,105.75,105.62,105.63,103518.0,105.3574,105.3674,105.2379,105.2478,103518.0
2025-05-30 15:50:00,105.64,105.72,105.35,105.36,350482.0,105.2578,105.3375,104.9688,104.9788,350482.0
2025-06-02 09:30:00,105.32,105.43,104.79,104.9,157316.0,104.939,105.0486,104.4109,104.5205,157316.0
2025-06-02 09:40:00,104.91,104.92,104.14,104.24,79872.0,104.5304,104.5404,103.7632,103.8629,79872.0
2025-06-02 09:50:00,104.21,104.21,103.86,104.05,88575.0,103.833,103.833,103.4842,103.6736,88575.0
2025-06-02 10:00:00,104.03,104.2,103.75,104.07,91158.0,103.6536,103.823,103.3746,103.6935,91158.0
2025-06-02 10:10:00,104.06,104.41,104.05,104.28,102378.0,103.6835,104.0322,103.6736,103.9027,102378.0
2025-06-02 10:20:00,104.28,104.7,104.26,104.61,85059.0,103.9027,104.3212,103.8828,104.2315,85059.0
2025-06-02 10:30:00,104.61,104.82,104.53,104.54,115028.0,104.2315,104.4408,104.1518,104.1618,115028.0
2025-06-02 10:40:00,104.54,104.73,104.43,104.71,75854.0,104.1618,104.3511,104.0522,104.3312,75854.0
2025-06-02 10:50:00,104.7,104.74,104.57,104.7,102528.0,104.3212,104.3611,104.1917,104.3212,102528.0
2025-06-02 11:00:00,104.72,104.76,104.61,104.65,110093.0,104.3411,104.381,104.2315,104.2714,110093.0
2025-06-02 11:10:00,104.65,104.9,104.61,104.89,59185.0,104.2714,104.5205,104.2315,104.5105,59185.0
2025-06-02 11:20:00,104.9,104.95,104.73,104.74,60058.0,104.5205,104.5703,104.3511,104.3611,60058.0
2025-06-02 11:30:00,104.76,104.82,104.64,104.68,83933.0,104.381,104.4408,104.2614,104.3013,83933.0
2025-06-02 11:40:00,104.67,104.94,104.64,104.87,74993.0,104.2913,104.5603,104.2614,104.4906,74993.0
2025-06-02 11:50:00,104.86,104.97,104.8,104.86,64439.0,104.4806,104.5902,104.4208,104.4806,64439.0
2025-06-02 12:00:00,104.86,104.86,104.66,104.7,103123.0,104.4806,104.4806,104.2813,104.3212,103123.0
2025-06-02 12:10:00,104.7,104.75,104.64,104.75,38612.0,104.3212,104.371,104.2614,104.371,38612.0
2025-06-02 12:20:00,104.74,104.74,104.61,104.7,39930.0,104.3611,104.3611,104.2315,104.3212,39930.0
2025-06-02 12:30:00,104.7,104.78,104.69,104.71,29578.0,104.3212,104.4009,104.3112,104.3312,29578.0
2025-06-02 12:40:00,104.71,104.75,104.65,104.67,47919.0,104.3312,104.371,104.2714,104.2913,47919.0
2025-06-02 12:50:00,104.66,104.89,104.65,104.84,78011.0,104.2813,104.5105,104.2714,104.4607,78011.0
2025-06-02 13:00:00,104.84,104.92,104.8,104.85,62100.0,104.4607,104.5404,104.4208,104.4707,62100.0
2025-06-02 13:10:00,104.85,104.85,104.73,104.74,89801.0,104.4707,104.4707,104.3511,104.3611,89801.0
2025-06-02 13:20:00,104.74,104.74,104.58,104.61,88223.0,104.3611,104.3611,104.2016,104.2315,88223.0
2025-06-02 13:30:00,104.61,104.69,104.56,104.63,41588.0,104.2315,104.3112,104.1817,104.2515,41588.0
2025-06-02 13:40:00,104.62,104.65,104.56,104.59,38523.0,104.2415,104.2714,104.1817,104.2116,38523.0
2025-06-02 13:50:00,104.58,104.69,104.56,104.66,54589.0,104.2016,104.3112,104.1817,104.2813,54589.0
2025-06-02 14:00:00,104.65,104.71,104.51,104.57,87533.0,104.2714,104.3312,104.1319,104.1917,87533.0
2025-06-02 14:10:00,104.58,104.84,104.56,104.79,73711.0,104.2016,104.4607,104.1817,104.4109,73711.0
2025-06-02 14:20:00,104.78,104.96,104.76,104.9,61045.0,104.4009,104.5803,104.381,104.5205,61045.0
2025-06-02 14:30:00,104.92,104.95,104.88,104.93,53247.0,104.5404,104.5703,104.5005,104.5504,53247.0
2025-06-02 14:40:00,104.93,104.95,104.89,104.9,61040.0,104.5504,104.5703,104.5105,104.5205,61040.0
2025-06-02 14:50:00,104.91,105.0,104.87,104.98,119613.0,104.5304,104.6201,104.4906,104.6002,119613.0
2025-06-02 15:00:00,104.99,105.03,104.94,105.0,74364.0,104.6102,104.65,104.5603,104.6201,74364.0
2025-06-02 15:10:00,104.99,105.03,104.97,105.02,70998.0,104.6102,104.65,104.5902,104.64,70998.0
2025-06-02 15:20:00,105.01,105.14,105.0,105.05,88932.0,104.6301,104.7596,104.6201,104.6699,88932.0
2025-06-02 15:30:00,105.06,105.06,104.91,104.95,83510.0,104.6799,104.6799,104.5304,104.5703,83510.0
2025-06-02 15:40:00,104.95,104.97,104.85,104.85,102870.0,104.5703,104.5902,104.4707,104.4707,102870.0
2025-06-02 15:50:00,104.86,105.07,104.83,105.04,212092.0,104.4806,104.6899,104.4507,104.66,212092.0
2025-06-03 09:30:00,105.19,105.24,104.66,105.0,203426.0,104.8094,104.8592,104.2813,104.6201,203426.0
2025-06-03 09:40:00,105.0,105.24,104.98,105.15,89784.0,104.6201,104.8592,104.6002,104.7696,89784.0
2025-06-03 09:50:00,105.15,105.2,104.96,104.97,124309.0,104.7696,104.8194,104.5803,104.5902,124309.0
2025-06-03 10:00:00,104.98,105.17,104.77,105.03,82203.0,104.6002,104.7895,104.3909,104.65,82203.0
2025-06-03 10:10:00,105.01,105.45,105.0,105.43,106987.0,104.6301,105.0685,104.6201,105.0486,106987.0
2025-06-03 10:20:00,105.43,105.77,105.38,105.74,112922.0,105.0486,105.3873,104.9987,105.3574,112922.0
2025-06-03 10:30:00,105.75,105.84,105.7,105.8,70728.0,105.3674,105.4571,105.3176,105.4172,70728.0
2025-06-03 10:40:00,105.81,106.08,105.78,106.07,127953.0,105.4272,105.6962,105.3973,105.6862,127953.0
2025-06-03 10:50:00,106.07,106.2,106.02,106.13,74065.0,105.6862,105.8158,105.6364,105.746,74065.0
2025-06-03 11:00:00,106.12,106.31,106.09,106.28,69982.0,105.7361,105.9254,105.7062,105.8955,69982.0
2025-06-03 11:10:00,106.28,106.28,106.14,106.17,162982.0,105.8955,105.8955,105.756,105.7859,162982.0
2025-06-03 11:20:00,106.18,106.33,106.16,106.28,52831.0,105.7958,105.9453,105.7759,105.8955,52831.0
2025-06-03 11:30:00,106.29,106.52,106.26,106.51,50004.0,105.9054,106.1346,105.8756,106.1247,50004.0
2025-06-03 11:40:00,106.5,106.61,106.45,106.55,65874.0,106.1147,106.2243,106.0649,106.1645,65874.0
2025-06-03 11:50:00,106.55,106.65,106.48,106.64,84230.0,106.1645,106.2641,106.0948,106.2542,84230.0
2025-06-03 12:00:00,106.64,106.65,106.54,106.57,69552.0,106.2542,106.2641,106.1545,106.1844,69552.0
2025-06-03 12:10:00,106.56,106.75,106.56,106.72,67314.0,106.1745,106.3638,106.1745,106.3339,67314.0
2025-06-03 12:20:00,106.71,106.72,106.6,106.69,123454.0,106.3239,106.3339,106.2143,106.304,123454.0
2025-06-03 12:30:00,106.69,106.76,106.63,106.67,59728.0,106.304,106.3737,106.2442,106.2841,59728.0
2025-06-03 12:40:00,106.67,106.72,106.63,106.68,126762.0,106.2841,106.3339,106.2442,106.294,126762.0
2025-06-03 12:50:00,106.7,106.8,106.69,106.77,69500.0,106.314,106.4136,106.304,106.3837,69500.0
2025-06-03 13:00:00,106.79,106.8,106.69,106.77,82776.0,106.4036,106.4136,106.304,106.3837,82776.0
2025-06-03 13:10:00,106.78,106.86,106.78,106.85,56748.0,106.3937,106.4734,106.3937,106.4634,56748.0
2025-06-03 13:20:00,106.84,106.85,106.76,106.8,82911.0,106.4535,106.4634,106.3737,106.4136,82911.0
2025-06-03 13:30:00,106.81,106.9,106.79,106.9,48900.0,106.4236,106.5132,106.4036,106.5132,48900.0
2025-06-03 13:40:00,106.89,106.93,106.82,106.92,79080.0,106.5033,106.5431,106.4335,106.5332,79080.0
2025-06-03 13:50:00,106.91,106.95,106.81,106.83,107321.0,106.5232,106.5631,106.4236,106.4435,107321.0
2025-06-03 14:00:00,106.84,106.85,106.64,106.83,158333.0,106.4535,106.4634,106.2542,106.4435,158333.0
2025-06-03 14:10:00,106.8,106.81,106.64,106.77,164798.0,106.4136,106.4236,106.2542,106.3837,164798.0
2025-06-03 14:20:00,106.76,106.84,106.71,106.84,97863.0,106.3737,106.4535,106.3239,106.4535,97863.0
2025-06-03 14:30:00,106.83,106.94,106.8,106.91,110414.0,106.4435,106.5531,106.4136,106.5232,110414.0
2025-06-03 14:40:00,106.92,106.94,106.88,106.88,56252.0,106.5332,106.5531,106.4933,106.4933,56252.0
2025-06-03 14:50:00,106.89,106.9,106.8,106.83,93964.0,106.5033,106.5132,106.4136,106.4435,93964.0
2025-06-03 15:00:00,106.83,106.86,106.75,106.77,67354.0,106.4435,106.4734,106.3638,106.3837,67354.0
2025-06-03 15:10:00,106.77,106.77,106.63,106.7,101409.0,106.3837,106.3837,106.2442,106.314,101409.0
2025-06-03 15:20:00,106.71,106.72,106.6,106.65,118139.0,106.3239,106.3339,106.2143,106.2641,118139.0
2025-06-03 15:30:00,106.65,106.75,106.64,106.7,115700.0,106.2641,106.3638,106.2542,106.314,115700.0
2025-06-03 15:40:00,106.71,106.71,106.51,106.52,129683.0,106.3239,106.3239,106.1247,106.1346,129683.0
2025-06-03 15:50:00,106.52,106.8,106.47,106.74,184721.0,106.1346,106.4136,106.0848,106.3538,184721.0
2025-06-04 09:30:00,106.74,107.02,106.7,106.95,125500.0,106.3538,106.6328,106.314,106.5631,125500.0
2025-06-04 09:40:00,106.95,106.95,106.77,106.91,81748.0,106.5631,106.5631,106.3837,106.5232,81748.0
2025-06-04 09:50:00,106.9,106.91,106.65,106.8,155603.0,106.5132,106.5232,106.2641,106.4136,155603.0
2025-06-04 10:00:00,106.81,106.81,106.29,106.46,195654.0,106.4236,106.4236,105.9054,106.0748,195654.0
2025-06-04 10:10:00,106.48,106.76,106.41,106.75,78129.0,106.0948,106.3737,106.025,106.3638,78129.0
2025-06-04 10:20:00,106.72,106.87,106.56,106.79,81709.0,106.3339,106.4833,106.1745,106.4036,81709.0
2025-06-04 10:30:00,106.78,106.81,106.54,106.57,59977.0,106.3937,106.4236,106.1545,106.1844,59977.0
2025-06-04 10:40:00,106.55,106.59,106.42,106.47,69573.0,106.1645,106.2044,106.035,106.0848,69573.0
2025-06-04 10:50:00,106.47,106.5,106.34,106.48,53279.0,106.0848,106.1147,105.9553,106.0948,53279.0
2025-06-04 11:00:00,106.5,106.62,106.42,106.58,61861.0,106.1147,106.2343,106.035,106.1944,61861.0
2025-06-04 11:10:00,106.56,106.66,106.49,106.59,77669.0,106.1745,106.2741,106.1047,106.2044,77669.0
2025-06-04 11:20:00,106.59,106.6,106.49,106.52,67388.0,106.2044,106.2143,106.1047,106.1346,67388.0
2025-06-04 11:30:00,106.51,106.58,106.44,106.54,43502.0,106.1247,106.1944,106.0549,106.1545,43502.0
2025-06-04 11:40:00,106.54,106.58,106.4,106.58,58605.0,106.1545,106.1944,106.015,106.1944,58605.0
2025-06-04 11:50:00,106.58,106.68,106.48,106.49,69569.0,106.1944,106.294,106.0948,106.1047,69569.0
2025-06-04 12:00:00,106.5,106.55,106.42,106.47,31707.0,106.1147,106.1645,106.035,106.0848,31707.0
2025-06-04 12:10:00,106.46,106.48,106.32,106.43,60264.0,106.0748,106.0948,105.9353,106.0449,60264.0
2025-06-04 12:20:00,106.43,106.45,106.33,106.36,32195.0,106.0449,106.0649,105.9453,105.9752,32195.0
2025-06-04 12:30:00,106.36,106.47,106.34,106.45,43293.0,105.9752,106.0848,105.9553,106.0649,43293.0
2025-06-04 12:40:00,106.46,106.51,106.42,106.51,56295.0,106.0748,106.1247,106.035,106.1247,56295.0
2025-06-04 12:50:00,106.51,106.53,106.47,106.5,55670.0,106.1247,106.1446,106.0848,106.1147,55670.0
2025-06-04 13:00:00,106.5,106.62,106.5,106.56,40529.0,106.1147,106.2343,106.1147,106.1745,40529.0
2025-06-04 13:10:00,106.57,106.66,106.56,106.65,126821.0,106.1844,106.2741,106.1745,106.2641,126821.0
2025-06-04 13:20:00,106.64,106.67,106.59,106.65,44322.0,106.2542,106.2841,106.2044,106.2641,44322.0
2025-06-04 13:30:00,106.65,106.71,106.61,106.7,35501.0,106.2641,106.3239,106.2243,106.314,35501.0
2025-06-04 13:40:00,106.69,106.75,106.65,106.74,41312.0,106.304,106.3638,106.2641,106.3538,41312.0
2025-06-04 13:50:00,106.73,106.74,106.69,106.73,41588.0,106.3439,106.3538,106.304,106.3439,41588.0
2025-06-04 14:00:00,106.73,106.79,106.68,106.68,45676.0,106.3439,106.4036,106.294,106.294,45676.0
2025-06-04 14:10:00,106.69,106.72,106.65,106.66,69559.0,106.304,106.3339,106.2641,106.2741,69559.0
2025-06-04 14:20:00,106.67,106.73,106.61,106.65,43699.0,106.2841,106.3439,106.2243,106.2641,43699.0
2025-06-04 14:30:00,106.65,106.69,106.58,106.61,55102.0,106.2641,106.304,106.1944,106.2243,55102.0
2025-06-04 14:40:00,106.61,106.66,106.55,106.59,62554.0,106.2243,106.2741,106.1645,106.2044,62554.0
2025-06-04 14:50:00,106.59,106.6,106.51,106.56,52377.0,106.2044,106.2143,106.1247,106.1745,52377.0
2025-06-04 15:00:00,106.56,106.62,106.54,106.56,67821.0,106.1745,106.2343,106.1545,106.1745,67821.0
2025-06-04 15:10:00,106.55,106.59,106.52,106.58,70120.0,106.1645,106.2044,106.1346,106.1944,70120.0
2025-06-04 15:20:00,106.59,106.64,106.54,106.59,66780.0,106.2044,106.2542,106.1545,106.2044,66780.0
2025-06-04 15:30:00,106.59,106.63,106.54,106.6,79768.0,106.2044,106.2442,106.1545,106.2143,79768.0
2025-06-04 15:40:00,106.59,106.6,106.48,106.49,87268.0,106.2044,106.2143,106.0948,106.1047,87268.0
2025-06-04 15:50:00,106.47,106.56,106.38,106.4,248607.0,106.0848,106.1745,105.9951,106.015,248607.0
2025-06-05 09:30:00,106.47,106.47,106.1,106.17,84407.0,106.0848,106.0848,105.7161,105.7859,84407.0
2025-06-05 09:40:00,106.14,106.28,106.01,106.08,38859.0,105.756,105.8955,105.6265,105.6962,38859.0
2025-06-05 09:50:00,106.1,106.15,105.65,105.8,56649.0,105.7161,105.766,105.2678,105.4172,56649.0
2025-06-05 10:00:00,105.81,106.2,105.81,105.97,58283.0,105.4272,105.8158,105.4272,105.5866,58283.0
2025-06-05 10:10:00,105.97,106.15,105.91,105.99,84159.0,105.5866,105.766,105.5268,105.6065,84159.0
2025-06-05 10:20:00,105.98,106.25,105.95,106.16,80389.0,105.5966,105.8656,105.5667,105.7759,80389.0
2025-06-05 10:30:00,106.14,106.18,105.74,106.06,92115.0,105.756,105.7958,105.3574,105.6763,92115.0
2025-06-05 10:40:00,106.05,106.44,105.92,106.15,58229.0,105.6663,106.0549,105.5368,105.766,58229.0
2025-06-05 10:50:00,106.19,106.37,106.03,106.37,51297.0,105.8058,105.9852,105.6464,105.9852,51297.0
2025-06-05 11:00:00,106.37,106.5,106.33,106.43,51521.0,105.9852,106.1147,105.9453,106.0449,51521.0
2025-06-05 11:10:00,106.44,106.68,106.43,106.63,47911.0,106.0549,106.294,106.0449,106.2442,47911.0
2025-06-05 11:20:00,106.61,106.73,106.59,106.7,78126.0,106.2243,106.3439,106.2044,106.314,78126.0
2025-06-05 11:30:00,106.7,106.79,106.7,106.76,37185.0,106.314,106.4036,106.314,106.3737,37185.0
2025-06-05 11:40:00,106.77,106.82,106.7,106.71,40630.0,106.3837,106.4335,106.314,106.3239,40630.0
2025-06-05 11:50:00,106.72,106.91,106.71,106.87,49165.0,106.3339,106.5232,106.3239,106.4833,49165.0
2025-06-05 12:00:00,106.87,107.0,106.85,106.95,49839.0,106.4833,106.6129,106.4634,106.5631,49839.0
2025-06-05 12:10:00,106.96,107.02,106.77,106.87,97493.0,106.573,106.6328,106.3837,106.4833,97493.0
2025-06-05 12:20:00,106.86,107.03,106.86,107.0,35775.0,106.4734,106.6428,106.4734,106.6129,35775.0
2025-06-05 12:30:00,107.0,107.03,106.87,106.9,39291.0,106.6129,106.6428,106.4833,106.5132,39291.0
2025-06-05 12:40:00,106.89,106.95,106.52,106.59,55035.0,106.5033,106.5631,106.1346,106.2044,55035.0
2025-06-05 12:50:00,106.57,106.67,106.4,106.5,51691.0,106.1844,106.2841,106.015,106.1147,51691.0
2025-06-05 13:00:00,106.47,106.81,106.41,106.8,92470.0,106.0848,106.4236,106.025,106.4136,92470.0
2025-06-05 13:10:00,106.8,106.91,106.76,106.86,83701.0,106.4136,106.5232,106.3737,106.4734,83701.0
2025-06-05 13:20:00,106.84,106.94,106.83,106.88,46220.0,106.4535,106.5531,106.4435,106.4933,46220.0
2025-06-05 13:30:00,106.89,107.0,106.88,106.95,51233.0,106.5033,106.6129,106.4933,106.5631,51233.0
2025-06-05 13:40:00,106.95,107.01,106.91,106.96,47572.0,106.5631,106.6228,106.5232,106.573,47572.0
2025-06-05 13:50:00,106.96,107.04,106.88,106.92,42630.0,106.573,106.6527,106.4933,106.5332,42630.0
2025-06-05 14:00:00,106.91,106.97,106.66,106.72,69416.0,106.5232,106.583,106.2741,106.3339,69416.0
2025-06-05 14:10:00,106.72,106.73,106.39,106.66,105815.0,106.3339,106.3439,106.0051,106.2741,105815.0
2025-06-05 14:20:00,106.68,106.79,106.63,106.75,100600.0,106.294,106.4036,106.2442,106.3638,100600.0
2025-06-05 14:30:00,106.75,106.86,106.69,106.82,149523.0,106.3638,106.4734,106.304,106.4335,149523.0
2025-06-05 14:40:00,106.81,106.84,106.69,106.75,114388.0,106.4236,106.4535,106.304,106.3638,114388.0
2025-06-05 14:50:00,106.76,106.83,106.72,106.74,91135.0,106.3737,106.4435,106.3339,106.3538,91135.0
2025-06-05 15:00:00,106.74,106.79,106.67,106.72,97427.0,106.3538,106.4036,106.2841,106.3339,97427.0
2025-06-05 15:10:00,106.72,106.76,105.98,106.09,151116.0,106.3339,106.3737,105.5966,105.7062,151116.0
2025-06-05 15:20:00,106.05,106.26,105.94,106.2,87505.0,105.6663,105.8756,105.5567,105.8158,87505.0
2025-06-05 15:30:00,106.22,106.57,106.21,106.48,138426.0,105.8357,106.1844,105.8257,106.0948,138426.0
2025-06-05 15:40:00,106.49,106.54,106.34,106.42,109814.0,106.1047,106.1545,105.9553,106.035,109814.0
2025-06-05 15:50:00,106.41,106.47,106.3,106.4,223616.0,106.025,106.0848,105.9154,106.015,223616.0
2025-06-06 09:30:00,107.76,108.11,107.67,107.98,115773.0,107.3701,107.7189,107.2805,107.5893,115773.0
2025-06-06 09:40:00,107.99,108.06,107.66,107.67,57054.0,107.5993,107.669,107.2705,107.2805,57054.0
2025-06-06 09:50:00,107.69,107.72,107.37,107.51,137472.0,107.3004,107.3303,106.9815,107.121,137472.0
2025-06-06 10:00:00,107.5,107.53,107.31,107.48,93061.0,107.1111,107.141,106.9218,107.0911,93061.0
2025-06-06 10:10:00,107.49,107.51,107.25,107.43,60840.0,107.1011,107.121,106.862,107.0413,60840.0
2025-06-06 10:20:00,107.44,107.57,107.42,107.51,102070.0,107.0513,107.1808,107.0314,107.121,102070.0
2025-06-06 10:30:00,107.52,107.65,107.44,107.57,279718.0,107.131,107.2605,107.0513,107.1808,279718.0
2025-06-06 10:40:00,107.56,107.74,107.51,107.7,88207.0,107.1709,107.3502,107.121,107.3103,88207.0
2025-06-06 10:50:00,107.69,107.74,107.63,107.64,89173.0,107.3004,107.3502,107.2406,107.2506,89173.0
2025-06-06 11:00:00,107.63,107.86,107.63,107.81,119718.0,107.2406,107.4698,107.2406,107.4199,119718.0
2025-06-06 11:10:00,107.81,107.81,107.29,107.33,124541.0,107.4199,107.4199,106.9018,106.9417,124541.0
2025-06-06 11:20:00,107.31,107.46,107.17,107.46,88138.0,106.9218,107.0712,106.7823,107.0712,88138.0
2025-06-06 11:30:00,107.47,107.53,107.38,107.41,110236.0,107.0812,107.141,106.9915,107.0214,110236.0
2025-06-06 11:40:00,107.42,107.56,107.35,107.55,127347.0,107.0314,107.1709,106.9616,107.1609,127347.0
2025-06-06 11:50:00,107.55,107.6,107.43,107.5,86189.0,107.1609,107.2107,107.0413,107.1111,86189.0
2025-06-06 12:00:00,107.51,107.59,107.5,107.57,73954.0,107.121,107.2007,107.1111,107.1808,73954.0
2025-06-06 12:10:00,107.55,107.63,107.51,107.56,72103.0,107.1609,107.2406,107.121,107.1709,72103.0
2025-06-06 12:20:00,107.56,107.59,107.49,107.56,73862.0,107.1709,107.2007,107.1011,107.1709,73862.0
2025-06-06 12:30:00,107.56,107.63,107.45,107.48,95952.0,107.1709,107.2406,107.0612,107.0911,95952.0
2025-06-06 12:40:00,107.47,107.51,107.35,107.41,77792.0,107.0812,107.121,106.9616,107.0214,77792.0
2025-06-06 12:50:00,107.41,107.42,107.16,107.29,95433.0,107.0214,107.0314,106.7723,106.9018,95433.0
2025-06-06 13:00:00,107.29,107.34,107.17,107.22,83977.0,106.9018,106.9516,106.7823,106.8321,83977.0
2025-06-06 13:10:00,107.21,107.32,107.15,107.32,73559.0,106.8221,106.9317,106.7623,106.9317,73559.0
2025-06-06 13:20:00,107.31,107.34,107.21,107.22,110336.0,106.9218,106.9516,106.8221,106.8321,110336.0
2025-06-06 13:30:00,107.23,107.29,107.19,107.22,69618.0,106.842,106.9018,106.8022,106.8321,69618.0
2025-06-06 13:40:00,107.23,107.32,107.22,107.3,69162.0,106.842,106.9317,106.8321,106.9118,69162.0
2025-06-06 13:50:00,107.3,107.33,107.26,107.27,79276.0,106.9118,106.9417,106.8719,106.8819,79276.0
2025-06-06 14:00:00,107.27,107.39,107.27,107.34,83348.0,106.8819,107.0015,106.8819,106.9516,83348.0
2025-06-06 14:10:00,107.35,107.36,107.29,107.34,90485.0,106.9616,106.9716,106.9018,106.9516,90485.0
2025-06-06 14:20:00,107.34,107.36,107.24,107.27,102235.0,106.9516,106.9716,106.852,106.8819,102235.0
2025-06-06 14:30:00,107.26,107.45,107.26,107.38,145736.0,106.8719,107.0612,106.8719,106.9915,145736.0
2025-06-06 14:40:00,107.38,107.39,107.28,107.33,71511.0,106.9915,107.0015,106.8919,106.9417,71511.0
2025-06-06 14:50:00,107.33,107.42,107.28,107.4,91251.0,106.9417,107.0314,106.8919,107.0114,91251.0
2025-06-06 15:00:00,107.4,107.57,107.39,107.54,87772.0,107.0114,107.1808,107.0015,107.1509,87772.0
2025-06-06 15:10:00,107.54,107.63,107.51,107.59,90536.0,107.1509,107.2406,107.121,107.2007,90536.0
2025-06-06 15:20:00,107.58,107.63,107.51,107.52,87359.0,107.1908,107.2406,107.121,107.131,87359.0
2025-06-06 15:30:00,107.5,107.54,107.43,107.45,194045.0,107.1111,107.1509,107.0413,107.0612,194045.0
2025-06-06 15:40:00,107.44,107.52,107.4,107.42,124655.0,107.0513,107.131,107.0114,107.0314,124655.0
2025-06-06 15:50:00,107.43,107.76,107.43,107.7,242705.0,107.0413,107.3701,107.0413,107.3103,242705.0
2025-06-09 09:30:00,108.69,108.74,108.27,108.49,256728.0,108.2968,108.3466,107.8783,108.0975,256728.0
2025-06-09 09:40:00,108.49,108.55,108.15,108.25,135750.0,108.0975,108.1573,107.7587,107.8584,135750.0
2025-06-09 09:50:00,108.25,108.35,108.09,108.34,144533.0,107.8584,107.958,107.6989,107.948,144533.0
2025-06-09 10:00:00,108.35,108.58,108.35,108.58,129977.0,107.958,108.1872,107.958,108.1872,129977.0
2025-06-09 10:10:00,108.58,108.78,108.56,108.66,155013.0,108.1872,108.3864,108.1672,108.2669,155013.0
2025-06-09 10:20:00,108.64,108.88,108.64,108.76,118760.0,108.2469,108.4861,108.2469,108.3665,118760.0
2025-06-09 10:30:00,108.78,108.88,108.67,108.7,130177.0,108.3864,108.4861,108.2768,108.3067,130177.0
2025-06-09 10:40:00,108.71,108.72,108.4,108.41,69152.0,108.3167,108.3267,108.0078,108.0178,69152.0
2025-06-09 10:50:00,108.39,108.55,108.32,108.55,84000.0,107.9978,108.1573,107.9281,108.1573,84000.0
2025-06-09 11:00:00,108.56,108.61,108.5,108.58,73377.0,108.1672,108.2171,108.1075,108.1872,73377.0
2025-06-09 11:10:00,108.58,108.66,108.57,108.62,128314.0,108.1872,108.2669,108.1772,108.227,128314.0
2025-06-09 11:20:00,108.62,108.65,108.51,108.53,75617.0,108.227,108.2569,108.1174,108.1373,75617.0
2025-06-09 11:30:00,108.53,108.66,108.53,108.64,92386.0,108.1373,108.2669,108.1373,108.2469,92386.0
2025-06-09 11:40:00,108.64,108.75,108.64,108.74,95352.0,108.2469,108.3565,108.2469,108.3466,95352.0
2025-06-09 11:50:00,108.74,108.75,108.65,108.67,87836.0,108.3466,108.3565,108.2569,108.2768,87836.0
2025-06-09 12:00:00,108.67,108.79,108.66,108.75,154479.0,108.2768,108.3964,108.2669,108.3565,154479.0
2025-06-09 12:10:00,108.74,108.82,108.73,108.8,132967.0,108.3466,108.4263,108.3366,108.4064,132967.0
2025-06-09 12:20:00,108.8,108.8,108.72,108.79,65272.0,108.4064,108.4064,108.3267,108.3964,65272.0
2025-06-09 12:30:00,108.79,108.83,108.78,108.83,57784.0,108.3964,108.4363,108.3864,108.4363,57784.0
2025-06-09 12:40:00,108.82,108.9,108.8,108.87,138070.0,108.4263,108.506,108.4064,108.4761,138070.0
2025-06-09 12:50:00,108.88,109.01,108.88,108.92,340092.0,108.4861,108.6156,108.4861,108.5259,340092.0
2025-06-09 13:00:00,108.92,108.98,108.89,108.92,76035.0,108.5259,108.5857,108.496,108.5259,76035.0
2025-06-09 13:10:00,108.92,109.03,108.92,108.99,59015.0,108.5259,108.6355,108.5259,108.5957,59015.0
2025-06-09 13:20:00,109.0,109.16,108.95,109.13,85202.0,108.6056,108.7651,108.5558,108.7352,85202.0
2025-06-09 13:30:00,109.12,109.16,109.09,109.14,59446.0,108.7252,108.7651,108.6953,108.7451,59446.0
2025-06-09 13:40:00,109.14,109.23,109.08,109.2,78022.0,108.7451,108.8348,108.6854,108.8049,78022.0
2025-06-09 13:50:00,109.2,109.29,109.2,109.24,87945.0,108.8049,108.8946,108.8049,108.8448,87945.0
2025-06-09 14:00:00,109.23,109.31,109.23,109.26,70919.0,108.8348,108.9145,108.8348,108.8647,70919.0
2025-06-09 14:10:00,109.27,109.38,109.26,109.34,88427.0,108.8747,108.9843,108.8647,108.9444,88427.0
2025-06-09 14:20:00,109.34,109.36,109.3,109.33,89782.0,108.9444,108.9643,108.9046,108.9344,89782.0
2025-06-09 14:30:00,109.32,109.37,109.17,109.19,109501.0,108.9245,108.9743,108.775,108.795,109501.0
2025-06-09 14:40:00,109.19,109.3,109.18,109.23,114581.0,108.795,108.9046,108.785,108.8348,114581.0
2025-06-09 14:50:00,109.23,109.33,109.22,109.29,126338.0,108.8348,108.9344,108.8248,108.8946,126338.0
2025-06-09 15:00:00,109.29,109.33,109.23,109.26,97872.0,108.8946,108.9344,108.8348,108.8647,97872.0
2025-06-09 15:10:00,109.26,109.28,109.16,109.18,133654.0,108.8647,108.8846,108.7651,108.785,133654.0
2025-06-09 15:20:00,109.19,109.2,109.08,109.11,114030.0,108.795,108.8049,108.6854,108.7152,114030.0
2025-06-09 15:30:00,109.1,109.11,109.0,109.03,174362.0,108.7053,108.7152,108.6056,108.6355,174362.0
2025-06-09 15:40:00,109.03,109.04,108.87,108.87,143603.0,108.6355,108.6455,108.4761,108.4761,143603.0
2025-06-09 15:50:00,108.88,108.98,108.77,108.79,404442.0,108.4861,108.5857,108.3765,108.3964,404442.0
2025-06-10 09:30:00,109.23,109.29,108.93,108.94,132688.0,108.8348,108.8946,108.5359,108.5459,132688.0
2025-06-10 09:40:00,108.95,109.17,108.94,109.15,158783.0,108.5558,108.775,108.5459,108.7551,158783.0
2025-06-10 09:50:00,109.14,109.28,109.08,109.27,125799.0,108.7451,108.8846,108.6854,108.8747,125799.0
2025-06-10 10:00:00,109.27,109.57,109.27,109.48,122719.0,108.8747,109.1736,108.8747,109.0839,122719.0
2025-06-10 10:10:00,109.52,109.77,109.52,109.66,82810.0,109.1238,109.3729,109.1238,109.2633,82810.0
2025-06-10 10:20:00,109.63,109.79,109.58,109.74,106185.0,109.2334,109.3928,109.1835,109.343,106185.0
2025-06-10 10:30:00,109.75,109.78,109.66,109.76,86454.0,109.3529,109.3828,109.2633,109.3629,86454.0
2025-06-10 10:40:00,109.75,109.9,109.72,109.83,80536.0,109.3529,109.5024,109.323,109.4326,80536.0
2025-06-10 10:50:00,109.84,109.85,109.6,109.63,83492.0,109.4426,109.4526,109.2035,109.2334,83492.0
2025-06-10 11:00:00,109.63,109.77,109.63,109.64,77322.0,109.2334,109.3729,109.2334,109.2433,77322.0
2025-06-10 11:10:00,109.62,109.73,109.58,109.7,132168.0,109.2234,109.333,109.1835,109.3031,132168.0
2025-06-10 11:20:00,109.69,109.85,109.66,109.84,108452.0,109.2931,109.4526,109.2633,109.4426,108452.0
2025-06-10 11:30:00,109.83,109.83,109.43,109.6,145078.0,109.4326,109.4326,109.0341,109.2035,145078.0
2025-06-10 11:40:00,109.61,109.66,109.52,109.59,103685.0,109.2134,109.2633,109.1238,109.1935,103685.0
2025-06-10 11:50:00,109.58,109.66,109.56,109.59,100840.0,109.1835,109.2633,109.1636,109.1935,100840.0
2025-06-10 12:00:00,109.59,109.71,109.58,109.59,108643.0,109.1935,109.3131,109.1835,109.1935,108643.0
2025-06-10 12:10:00,109.61,109.64,109.56,109.62,77190.0,109.2134,109.2433,109.1636,109.2234,77190.0
2025-06-10 12:20:00,109.61,109.72,109.58,109.68,97205.0,109.2134,109.323,109.1835,109.2832,97205.0
2025-06-10 12:30:00,109.68,109.77,109.68,109.75,125516.0,109.2832,109.3729,109.2832,109.3529,125516.0
2025-06-10 12:40:00,109.75,109.78,109.68,109.74,79280.0,109.3529,109.3828,109.2832,109.343,79280.0
2025-06-10 12:50:00,109.75,109.8,109.74,109.78,96361.0,109.3529,109.4027,109.343,109.3828,96361.0
2025-06-10 13:00:00,109.77,109.8,109.64,109.68,170759.0,109.3729,109.4027,109.2433,109.2832,170759.0
2025-06-10 13:10:00,109.68,109.78,109.68,109.72,87323.0,109.2832,109.3828,109.2832,109.323,87323.0
2025-06-10 13:20:00,109.73,109.76,109.65,109.67,136451.0,109.333,109.3629,109.2533,109.2732,136451.0
2025-06-10 13:30:00,109.66,109.71,109.6,109.64,115603.0,109.2633,109.3131,109.2035,109.2433,115603.0
2025-06-10 13:40:00,109.64,109.64,109.48,109.5,101542.0,109.2433,109.2433,109.0839,109.1038,101542.0
2025-06-10 13:50:00,109.5,109.55,109.44,109.45,110795.0,109.1038,109.1537,109.0441,109.054,110795.0
2025-06-10 14:00:00,109.45,109.45,109.25,109.32,178873.0,109.054,109.054,108.8547,108.9245,178873.0
2025-06-10 14:10:00,109.32,109.33,109.27,109.29,219182.0,108.9245,108.9344,108.8747,108.8946,219182.0
2025-06-10 14:20:00,109.29,109.32,109.18,109.23,132406.0,108.8946,108.9245,108.785,108.8348,132406.0
2025-06-10 14:30:00,109.22,109.36,109.21,109.33,89648.0,108.8248,108.9643,108.8149,108.9344,89648.0
2025-06-10 14:40:00,109.33,109.35,109.27,109.32,87782.0,108.9344,108.9544,108.8747,108.9245,87782.0
2025-06-10 14:50:00,109.32,109.59,109.31,109.5,131407.0,108.9245,109.1935,108.9145,109.1038,131407.0
2025-06-10 15:00:00,109.5,109.67,109.5,109.55,129837.0,109.1038,109.2732,109.1038,109.1537,129837.0
2025-06-10 15:10:00,109.56,109.56,109.41,109.44,104914.0,109.1636,109.1636,109.0142,109.0441,104914.0
2025-06-10 15:20:00,109.44,109.48,109.39,109.44,200194.0,109.0441,109.0839,108.9942,109.0441,200194.0
2025-06-10 15:30:00,109.44,109.45,109.36,109.39,129069.0,109.0441,109.054,108.9643,108.9942,129069.0
2025-06-10 15:40:00,109.39,109.39,109.2,109.2,88425.0,108.9942,108.9942,108.8049,108.8049,88425.0
2025-06-10 15:50:00,109.21,109.51,109.18,109.51,438011.0,108.8149,109.1138,108.785,109.1138,438011.0
2025-06-11 09:30:00,109.98,109.99,109.55,109.75,204695.0,109.5821,109.5921,109.1537,109.3529,204695.0
2025-06-11 09:40:00,109.74,109.9,109.56,109.64,93983.0,109.343,109.5024,109.1636,109.2433,93983.0
2025-06-11 09:50:00,109.63,109.86,109.57,109.82,216236.0,109.2334,109.4625,109.1736,109.4227,216236.0
2025-06-11 10:00:00,109.81,109.89,109.62,109.89,186791.0,109.4127,109.4924,109.2234,109.4924,186791.0
2025-06-11 10:10:00,109.9,110.04,109.82,110.03,219574.0,109.5024,109.6419,109.4227,109.6319,219574.0
2025-06-11 10:20:00,110.03,110.11,109.86,109.92,178375.0,109.6319,109.7116,109.4625,109.5223,178375.0
2025-06-11 10:30:00,109.92,109.93,109.83,109.87,87058.0,109.5223,109.5323,109.4326,109.4725,87058.0
2025-06-11 10:40:00,109.87,109.91,109.72,109.85,82888.0,109.4725,109.5123,109.323,109.4526,82888.0
2025-06-11 10:50:00,109.86,109.96,109.81,109.84,55861.0,109.4625,109.5622,109.4127,109.4426,55861.0
2025-06-11 11:00:00,109.84,110.01,109.76,109.79,82448.0,109.4426,109.612,109.3629,109.3928,82448.0
2025-06-11 11:10:00,109.74,109.92,109.73,109.87,100455.0,109.343,109.5223,109.333,109.4725,100455.0
2025-06-11 11:20:00,109.86,109.86,109.72,109.77,59300.0,109.4625,109.4625,109.323,109.3729,59300.0
2025-06-11 11:30:00,109.77,109.83,109.71,109.71,75292.0,109.3729,109.4326,109.3131,109.3131,75292.0
2025-06-11 11:40:00,109.71,109.73,109.45,109.53,63278.0,109.3131,109.333,109.054,109.1337,63278.0
2025-06-11 11:50:00,109.52,109.62,109.48,109.53,124092.0,109.1238,109.2234,109.0839,109.1337,124092.0
2025-06-11 12:00:00,109.54,109.6,109.3,109.43,146804.0,109.1437,109.2035,108.9046,109.0341,146804.0
2025-06-11 12:10:00,109.4,109.44,109.2,109.23,22006.0,109.0042,109.0441,108.8049,108.8348,22006.0
2025-06-11 12:20:00,109.23,109.33,109.1,109.31,48025.0,108.8348,108.9344,108.7053,108.9145,48025.0
2025-06-11 12:30:00,109.33,109.39,109.18,109.2,57643.0,108.9344,108.9942,108.785,108.8049,57643.0
2025-06-11 12:40:00,109.2,109.43,109.19,109.39,37594.0,108.8049,109.0341,108.795,108.9942,37594.0
2025-06-11 12:50:00,109.39,109.43,109.32,109.41,47184.0,108.9942,109.0341,108.9245,109.0142,47184.0
2025-06-11 13:00:00,109.41,109.59,109.4,109.59,68396.0,109.0142,109.1935,109.0042,109.1935,68396.0
2025-06-11 13:10:00,109.58,109.62,109.52,109.6,98834.0,109.1835,109.2234,109.1238,109.2035,98834.0
2025-06-11 13:20:00,109.6,109.72,109.6,109.69,60828.0,109.2035,109.323,109.2035,109.2931,60828.0
2025-06-11 13:30:00,109.69,109.7,109.58,109.63,36009.0,109.2931,109.3031,109.1835,109.2334,36009.0
2025-06-11 13:40:00,109.63,109.66,109.53,109.54,35416.0,109.2334,109.2633,109.1337,109.1437,35416.0
2025-06-11 13:50:00,109.52,109.55,109.4,109.41,48269.0,109.1238,109.1537,109.0042,109.0142,48269.0
2025-06-11 14:00:00,109.42,109.48,108.87,109.09,63166.0,109.0241,109.0839,108.4761,108.6953,63166.0
2025-06-11 14:10:00,109.09,109.12,108.64,108.79,125616.0,108.6953,108.7252,108.2469,108.3964,125616.0
2025-06-11 14:20:00,108.77,109.04,108.77,108.98,54270.0,108.3765,108.6455,108.3765,108.5857,54270.0
2025-06-11 14:30:00,108.98,109.17,108.83,109.16,91058.0,108.5857,108.775,108.4363,108.7651,91058.0
2025-06-11 14:40:00,109.13,109.19,109.07,109.17,39221.0,108.7352,108.795,108.6754,108.775,39221.0
2025-06-11 14:50:00,109.15,109.17,108.89,108.91,100181.0,108.7551,108.775,108.496,108.516,100181.0
2025-06-11 15:00:00,108.92,108.96,108.67,108.84,59575.0,108.5259,108.5658,108.2768,108.4462,59575.0
2025-06-11 15:10:00,108.86,108.9,108.73,108.74,92357.0,108.4661,108.506,108.3366,108.3466,92357.0
2025-06-11 15:20:00,108.73,109.03,108.73,108.85,88824.0,108.3366,108.6355,108.3366,108.4562,88824.0
2025-06-11 15:30:00,108.85,108.92,108.69,108.82,360109.0,108.4562,108.5259,108.2968,108.4263,360109.0
2025-06-11 15:40:00,108.82,108.92,108.73,108.75,93198.0,108.4263,108.5259,108.3366,108.3565,93198.0
2025-06-11 15:50:00,108.74,108.95,108.73,108.82,215000.0,108.3466,108.5558,108.3366,108.4263,215000.0
2025-06-12 09:30:00,108.0,108.05,107.62,107.86,154183.0,107.6093,107.6591,107.2306,107.4698,154183.0
2025-06-12 09:40:00,107.84,107.96,107.74,107.9,34758.0,107.4498,107.5694,107.3502,107.5096,34758.0
2025-06-12 09:50:00,107.89,108.08,107.85,107.91,72179.0,107.4997,107.689,107.4598,107.5196,72179.0
2025-06-12 10:00:00,107.92,108.09,107.86,107.99,144502.0,107.5295,107.6989,107.4698,107.5993,144502.0
2025-06-12 10:10:00,108.0,108.31,107.9,108.27,72659.0,107.6093,107.9181,107.5096,107.8783,72659.0
2025-06-12 10:20:00,108.26,108.43,108.23,108.36,70371.0,107.8683,108.0377,107.8384,107.968,70371.0
2025-06-12 10:30:00,108.37,108.58,108.37,108.51,65843.0,107.9779,108.1872,107.9779,108.1174,65843.0
2025-06-12 10:40:00,108.51,108.56,108.42,108.47,67364.0,108.1174,108.1672,108.0277,108.0776,67364.0
2025-06-12 10:50:00,108.45,108.52,108.31,108.32,52518.0,108.0576,108.1274,107.9181,107.9281,52518.0
2025-06-12 11:00:00,108.34,108.46,108.28,108.31,106409.0,107.948,108.0676,107.8882,107.9181,106409.0
2025-06-12 11:10:00,108.31,108.36,108.23,108.25,42822.0,107.9181,107.968,107.8384,107.8584,42822.0
2025-06-12 11:20:00,108.25,108.29,107.9,108.06,390928.0,107.8584,107.8982,107.5096,107.669,390928.0
2025-06-12 11:30:00,108.05,108.06,107.89,107.91,37380.0,107.6591,107.669,107.4997,107.5196,37380.0
2025-06-12 11:40:00,107.91,108.04,107.91,108.03,39143.0,107.5196,107.6491,107.5196,107.6392,39143.0
2025-06-12 11:50:00,108.04,108.12,107.99,108.12,54757.0,107.6491,107.7288,107.5993,107.7288,54757.0
2025-06-12 12:00:00,108.12,108.23,108.01,108.19,206957.0,107.7288,107.8384,107.6192,107.7986,206957.0
2025-06-12 12:10:00,108.2,108.28,108.11,108.13,78118.0,107.8085,107.8882,107.7189,107.7388,78118.0
2025-06-12 12:20:00,108.12,108.14,107.95,108.11,65779.0,107.7288,107.7488,107.5594,107.7189,65779.0
2025-06-12 12:30:00,108.09,108.26,107.94,108.25,726156.0,107.6989,107.8683,107.5495,107.8584,726156.0
2025-06-12 12:40:00,108.25,108.29,108.19,108.23,25445.0,107.8584,107.8982,107.7986,107.8384,25445.0
2025-06-12 12:50:00,108.23,108.25,108.13,108.17,73533.0,107.8384,107.8584,107.7388,107.7786,73533.0
2025-06-12 13:00:00,108.17,108.36,108.16,108.28,26662.0,107.7786,107.968,107.7687,107.8882,26662.0
2025-06-12 13:10:00,108.28,108.35,108.2,108.31,638777.0,107.8882,107.958,107.8085,107.9181,638777.0
2025-06-12 13:20:00,108.3,108.3,108.17,108.19,82041.0,107.9082,107.9082,107.7786,107.7986,82041.0
2025-06-12 13:30:00,108.18,108.36,108.18,108.32,54315.0,107.7886,107.968,107.7886,107.9281,54315.0
2025-06-12 13:40:00,108.32,108.35,108.28,108.29,49281.0,107.9281,107.958,107.8882,107.8982,49281.0
2025-06-12 13:50:00,108.29,108.38,108.28,108.31,44206.0,107.8982,107.9879,107.8882,107.9181,44206.0
2025-06-12 14:00:00,108.31,108.4,108.31,108.36,117553.0,107.9181,108.0078,107.9181,107.968,117553.0
2025-06-12 14:10:00,108.35,108.36,108.3,108.32,40669.0,107.958,107.968,107.9082,107.9281,40669.0
2025-06-12 14:20:00,108.31,108.34,108.12,108.19,57208.0,107.9181,107.948,107.7288,107.7986,57208.0
2025-06-12 14:30:00,108.2,108.28,108.17,108.27,59666.0,107.8085,107.8882,107.7786,107.8783,59666.0
2025-06-12 14:40:00,108.28,108.31,108.21,108.25,48391.0,107.8882,107.9181,107.8185,107.8584,48391.0
2025-06-12 14:50:00,108.24,108.3,108.21,108.29,68686.0,107.8484,107.9082,107.8185,107.8982,68686.0
2025-06-12 15:00:00,108.28,108.31,108.23,108.24,112050.0,107.8882,107.9181,107.8384,107.8484,112050.0
2025-06-12 15:10:00,108.25,108.27,108.21,108.24,71996.0,107.8584,107.8783,107.8185,107.8484,71996.0
2025-06-12 15:20:00,108.23,108.24,108.17,108.2,78984.0,107.8384,107.8484,107.7786,107.8085,78984.0
2025-06-12 15:30:00,108.19,108.28,108.16,108.23,74918.0,107.7986,107.8882,107.7687,107.8384,74918.0
2025-06-12 15:40:00,108.23,108.26,108.15,108.16,115918.0,107.8384,107.8683,107.7587,107.7687,115918.0
2025-06-12 15:50:00,108.15,108.4,108.1,108.38,573970.0,107.7587,108.0078,107.7089,107.9879,573970.0
2025-06-13 09:30:00,107.07,107.46,106.96,107.37,140465.0,106.6826,107.0712,106.573,106.9815,140465.0
2025-06-13 09:40:00,107.35,107.35,106.71,106.71,97785.0,106.9616,106.9616,106.3239,106.3239,97785.0
2025-06-13 09:50:00,106.7,106.91,106.46,106.46,95433.0,106.314,106.5232,106.0748,106.0748,95433.0
2025-06-13 10:00:00,106.51,107.07,106.5,107.07,109168.0,106.1247,106.6826,106.1147,106.6826,109168.0
2025-06-13 10:10:00,107.05,107.06,106.76,106.77,79856.0,106.6627,106.6727,106.3737,106.3837,79856.0
2025-06-13 10:20:00,106.77,106.9,106.59,106.6,74063.0,106.3837,106.5132,106.2044,106.2143,74063.0
2025-06-13 10:30:00,106.63,106.95,106.63,106.95,64129.0,106.2442,106.5631,106.2442,106.5631,64129.0
2025-06-13 10:40:00,106.95,107.08,106.68,106.77,73089.0,106.5631,106.6926,106.294,106.3837,73089.0
2025-06-13 10:50:00,106.75,107.12,106.72,107.11,103339.0,106.3638,106.7324,106.3339,106.7225,103339.0
2025-06-13 11:00:00,107.11,107.26,107.05,107.22,123164.0,106.7225,106.8719,106.6627,106.8321,123164.0
2025-06-13 11:10:00,107.21,107.26,107.07,107.25,86306.0,106.8221,106.8719,106.6826,106.862,86306.0
2025-06-13 11:20:00,107.25,107.36,107.14,107.22,101354.0,106.862,106.9716,106.7524,106.8321,101354.0
2025-06-13 11:30:00,107.21,107.37,107.21,107.33,56291.0,106.8221,106.9815,106.8221,106.9417,56291.0
2025-06-13 11:40:00,107.33,107.51,107.28,107.44,66520.0,106.9417,107.121,106.8919,107.0513,66520.0
2025-06-13 11:50:00,107.44,107.54,107.34,107.43,97070.0,107.0513,107.1509,106.9516,107.0413,97070.0
2025-06-13 12:00:00,107.43,107.6,107.37,107.56,93081.0,107.0413,107.2107,106.9815,107.1709,93081.0
2025-06-13 12:10:00,107.55,107.64,107.5,107.61,34631.0,107.1609,107.2506,107.1111,107.2207,34631.0
2025-06-13 12:20:00,107.62,107.62,107.38,107.4,68904.0,107.2306,107.2306,106.9915,107.0114,68904.0
2025-06-13 12:30:00,107.38,107.45,107.31,107.31,58628.0,106.9915,107.0612,106.9218,106.9218,58628.0
2025-06-13 12:40:00,107.32,107.32,107.21,107.22,49283.0,106.9317,106.9317,106.8221,106.8321,49283.0
2025-06-13 12:50:00,107.21,107.5,107.21,107.41,65095.0,106.8221,107.1111,106.8221,107.0214,65095.0
2025-06-13 13:00:00,107.4,107.47,107.31,107.32,39717.0,107.0114,107.0812,106.9218,106.9317,39717.0
2025-06-13 13:10:00,107.31,107.32,107.05,107.11,72957.0,106.9218,106.9317,106.6627,106.7225,72957.0
2025-06-13 13:20:00,107.13,107.26,107.06,107.06,64147.0,106.7424,106.8719,106.6727,106.6727,64147.0
2025-06-13 13:30:00,107.06,107.17,107.03,107.04,39930.0,106.6727,106.7823,106.6428,106.6527,39930.0
2025-06-13 13:40:00,107.04,107.11,106.98,107.04,45363.0,106.6527,106.7225,106.593,106.6527,45363.0
2025-06-13 13:50:00,107.04,107.16,107.03,107.06,47201.0,106.6527,106.7723,106.6428,106.6727,47201.0
2025-06-13 14:00:00,107.06,107.17,106.82,106.87,98264.0,106.6727,106.7823,106.4335,106.4833,98264.0
2025-06-13 14:10:00,106.88,106.91,106.62,106.74,98460.0,106.4933,106.5232,106.2343,106.3538,98460.0
2025-06-13 14:20:00,106.75,106.77,106.46,106.49,71770.0,106.3638,106.3837,106.0748,106.1047,71770.0
2025-06-13 14:30:00,106.48,106.55,106.23,106.28,89270.0,106.0948,106.1645,105.8457,105.8955,89270.0
2025-06-13 14:40:00,106.27,106.59,106.23,106.4,72772.0,105.8855,106.2044,105.8457,106.015,72772.0
2025-06-13 14:50:00,106.42,106.63,106.4,106.62,80421.0,106.035,106.2442,106.015,106.2343,80421.0
2025-06-13 15:00:00,106.61,106.66,106.43,106.58,90675.0,106.2243,106.2741,106.0449,106.1944,90675.0
2025-06-13 15:10:00,106.58,106.6,106.31,106.33,104912.0,106.1944,106.2143,105.9254,105.9453,104912.0
2025-06-13 15:20:00,106.34,106.41,105.98,106.06,97451.0,105.9553,106.025,105.5966,105.6763,97451.0
2025-06-13 15:30:00,106.05,106.35,106.03,106.28,147048.0,105.6663,105.9652,105.6464,105.8955,147048.0
2025-06-13 15:40:00,106.27,106.34,105.93,106.03,152372.0,105.8855,105.9553,105.5467,105.6464,152372.0
2025-06-13 15:50:00,106.03,106.35,106.03,106.3,265054.0,105.6464,105.9652,105.6464,105.9154,265054.0
2025-06-16 09:30:00,106.96,107.06,106.57,106.57,147573.0,106.96,107.06,106.57,106.57,147573.0
2025-06-16 09:40:00,106.54,107.01,106.47,106.93,56696.0,106.54,107.01,106.47,106.93,56696.0
2025-06-16 09:50:00,106.94,107.17,106.81,106.96,93176.0,106.94,107.17,106.81,106.96,93176.0
2025-06-16 10:00:00,106.98,107.19,106.96,107.11,77134.0,106.98,107.19,106.96,107.11,77134.0
2025-06-16 10:10:00,107.12,107.4,107.11,107.38,48234.0,107.12,107.4,107.11,107.38,48234.0
2025-06-16 10:20:00,107.36,107.47,107.16,107.25,57751.0,107.36,107.47,107.16,107.25,57751.0
2025-06-16 10:30:00,107.25,107.41,107.25,107.37,56168.0,107.25,107.41,107.25,107.37,56168.0
2025-06-16 10:40:00,107.37,107.6,107.34,107.59,44642.0,107.37,107.6,107.34,107.59,44642.0
2025-06-16 10:50:00,107.6,107.7,107.53,107.56,60791.0,107.6,107.7,107.53,107.56,60791.0
2025-06-16 11:00:00,107.54,107.56,107.2,107.21,89347.0,107.54,107.56,107.2,107.21,89347.0
2025-06-16 11:10:00,107.21,107.28,107.12,107.21,55834.0,107.21,107.28,107.12,107.21,55834.0
2025-06-16 11:20:00,107.21,107.23,107.0,107.06,57877.0,107.21,107.23,107.0,107.06,57877.0
2025-06-16 11:30:00,107.06,107.16,107.0,107.12,56069.0,107.06,107.16,107.0,107.12,56069.0
2025-06-16 11:40:00,107.14,107.15,107.02,107.02,68477.0,107.14,107.15,107.02,107.02,68477.0
2025-06-16 11:50:00,107.02,107.05,106.86,106.95,65301.0,107.02,107.05,106.86,106.95,65301.0
2025-06-16 12:00:00,106.95,107.06,106.89,107.0,41311.0,106.95,107.06,106.89,107.0,41311.0
2025-06-16 12:10:00,107.01,107.18,107.01,107.15,42476.0,107.01,107.18,107.01,107.15,42476.0
2025-06-16 12:20:00,107.15,107.26,107.14,107.19,51640.0,107.15,107.26,107.14,107.19,51640.0
2025-06-16 12:30:00,107.2,107.24,107.16,107.18,34991.0,107.2,107.24,107.16,107.18,34991.0
2025-06-16 12:40:00,107.19,107.24,107.13,107.19,47438.0,107.19,107.24,107.13,107.19,47438.0
2025-06-16 12:50:00,107.19,107.31,107.14,107.17,68730.0,107.19,107.31,107.14,107.17,68730.0
2025-06-16 13:00:00,107.18,107.22,107.08,107.16,43879.0,107.18,107.22,107.08,107.16,43879.0
2025-06-16 13:10:00,107.16,107.18,107.07,107.15,47955.0,107.16,107.18,107.07,107.15,47955.0
2025-06-16 13:20:00,107.15,107.3,107.1,107.26,80222.0,107.15,107.3,107.1,107.26,80222.0
2025-06-16 13:30:00,107.26,107.34,107.25,107.26,65173.0,107.26,107.34,107.25,107.26,65173.0
2025-06-16 13:40:00,107.25,107.31,107.18,107.2,44908.0,107.25,107.31,107.18,107.2,44908.0
2025-06-16 13:50:00,107.18,107.21,106.99,107.01,66268.0,107.18,107.21,106.99,107.01,66268.0
2025-06-16 14:00:00,107.01,107.13,107.01,107.1,42683.0,107.01,107.13,107.01,107.1,42683.0
2025-06-16 14:10:00,107.09,107.11,107.0,107.02,54692.0,107.09,107.11,107.0,107.02,54692.0
2025-06-16 14:20:00,107.02,107.07,106.97,106.97,37240.0,107.02,107.07,106.97,106.97,37240.0
2025-06-16 14:30:00,106.98,107.01,106.9,106.93,62179.0,106.98,107.01,106.9,106.93,62179.0
2025-06-16 14:40:00,106.93,106.97,106.85,106.86,123339.0,106.93,106.97,106.85,106.86,123339.0
2025-06-16 14:50:00,106.86,106.99,106.84,106.96,64124.0,106.86,106.99,106.84,106.96,64124.0
2025-06-16 15:00:00,106.96,106.98,106.9,106.91,45620.0,106.96,106.98,106.9,106.91,45620.0
2025-06-16 15:10:00,106.9,106.92,106.81,106.82,71242.0,106.9,106.92,106.81,106.82,71242.0
2025-06-16 15:20:00,106.81,106.97,106.79,106.81,101001.0,106.81,106.97,106.79,106.81,101001.0
2025-06-16 15:30:00,106.82,106.87,106.77,106.83,86951.0,106.82,106.87,106.77,106.83,86951.0
2025-06-16 15:40:00,106.84,106.93,106.82,106.86,95911.0,106.84,106.93,106.82,106.86,95911.0
2025-06-16 15:50:00,106.85,107.01,106.82,106.98,163819.0,106.85,107.01,106.82,106.98,163819.0
2025-06-17 09:30:00,106.06,106.39,105.97,106.38,152202.0,106.06,106.39,105.97,106.38,152202.0
2025-06-17 09:40:00,106.37,106.69,106.37,106.43,157176.0,106.37,106.69,106.37,106.43,157176.0
2025-06-17 09:50:00,106.41,106.84,106.41,106.74,153644.0,106.41,106.84,106.41,106.74,153644.0
2025-06-17 10:00:00,106.75,106.8,106.55,106.73,86143.0,106.75,106.8,106.55,106.73,86143.0
2025-06-17 10:10:00,106.74,106.8,106.62,106.64,48688.0,106.74,106.8,106.62,106.64,48688.0
2025-06-17 10:20:00,106.68,106.76,106.55,106.61,53587.0,106.68,106.76,106.55,106.61,53587.0
2025-06-17 10:30:00,106.62,106.74,106.59,106.66,72271.0,106.62,106.74,106.59,106.66,72271.0
2025-06-17 10:40:00,106.66,106.66,106.46,106.54,71393.0,106.66,106.66,106.46,106.54,71393.0
2025-06-17 10:50:00,106.56,106.67,106.55,106.59,38508.0,106.56,106.67,106.55,106.59,38508.0
2025-06-17 11:00:00,106.58,106.73,106.55,106.73,82266.0,106.58,106.73,106.55,106.73,82266.0
2025-06-17 11:10:00,106.73,106.83,106.65,106.75,79620.0,106.73,106.83,106.65,106.75,79620.0
2025-06-17 11:20:00,106.75,106.75,106.55,106.57,60348.0,106.75,106.75,106.55,106.57,60348.0
2025-06-17 11:30:00,106.55,106.61,106.46,106.58,78585.0,106.55,106.61,106.46,106.58,78585.0
2025-06-17 11:40:00,106.58,106.66,106.54,106.57,36831.0,106.58,106.66,106.54,106.57,36831.0
2025-06-17 11:50:00,106.58,106.61,106.48,106.49,39304.0,106.58,106.61,106.48,106.49,39304.0
2025-06-17 12:00:00,106.49,106.68,106.49,106.58,73090.0,106.49,106.68,106.49,106.58,73090.0
2025-06-17 12:10:00,106.58,106.81,106.58,106.79,34086.0,106.58,106.81,106.58,106.79,34086.0
2025-06-17 12:20:00,106.8,106.82,106.72,106.74,38877.0,106.8,106.82,106.72,106.74,38877.0
2025-06-17 12:30:00,106.75,106.83,106.72,106.75,44175.0,106.75,106.83,106.72,106.75,44175.0
2025-06-17 12:40:00,106.76,106.78,106.58,106.64,91544.0,106.76,106.78,106.58,106.64,91544.0
2025-06-17 12:50:00,106.65,106.68,106.41,106.43,66811.0,106.65,106.68,106.41,106.43,66811.0
2025-06-17 13:00:00,106.42,106.52,106.34,106.51,43671.0,106.42,106.52,106.34,106.51,43671.0
2025-06-17 13:10:00,106.5,106.55,106.43,106.43,81477.0,106.5,106.55,106.43,106.43,81477.0
2025-06-17 13:20:00,106.43,106.43,106.2,106.22,56443.0,106.43,106.43,106.2,106.22,56443.0
2025-06-17 13:30:00,106.19,106.49,106.14,106.43,50314.0,106.19,106.49,106.14,106.43,50314.0
2025-06-17 13:40:00,106.41,106.5,106.11,106.17,56326.0,106.41,106.5,106.11,106.17,56326.0
2025-06-17 13:50:00,106.16,106.33,106.04,106.25,62127.0,106.16,106.33,106.04,106.25,62127.0
2025-06-17 14:00:00,106.23,106.26,106.11,106.21,94565.0,106.23,106.26,106.11,106.21,94565.0
2025-06-17 14:10:00,106.22,106.26,106.02,106.03,65529.0,106.22,106.26,106.02,106.03,65529.0
2025-06-17 14:20:00,106.05,106.08,105.95,106.03,67637.0,106.05,106.08,105.95,106.03,67637.0
2025-06-17 14:30:00,106.04,106.13,105.98,106.0,68364.0,106.04,106.13,105.98,106.0,68364.0
2025-06-17 14:40:00,105.98,106.06,105.88,105.98,163578.0,105.98,106.06,105.88,105.98,163578.0
2025-06-17 14:50:00,105.97,106.14,105.97,106.13,91082.0,105.97,106.14,105.97,106.13,91082.0
2025-06-17 15:00:00,106.13,106.14,105.91,105.96,89610.0,106.13,106.14,105.91,105.96,89610.0
2025-06-17 15:10:00,105.95,106.0,105.91,105.95,47224.0,105.95,106.0,105.91,105.95,47224.0
2025-06-17 15:20:00,105.93,106.08,105.93,106.07,49361.0,105.93,106.08,105.93,106.07,49361.0
2025-06-17 15:30:00,106.07,106.12,106.02,106.04,99793.0,106.07,106.12,106.02,106.04,99793.0
2025-06-17 15:40:00,106.03,106.06,105.86,105.95,154835.0,106.03,106.06,105.86,105.95,154835.0
2025-06-17 15:50:00,105.93,106.03,105.8,105.88,243698.0,105.93,106.03,105.8,105.88,243698.0
2025-06-18 09:30:00,105.84,106.16,105.55,106.11,139020.0,105.84,106.16,105.55,106.11,139020.0
2025-06-18 09:40:00,106.11,106.23,105.89,106.18,89147.0,106.11,106.23,105.89,106.18,89147.0
2025-06-18 09:50:00,106.18,106.37,106.18,106.27,101806.0,106.18,106.37,106.18,106.27,101806.0
2025-06-18 10:00:00,106.29,106.52,106.26,106.48,172326.0,106.29,106.52,106.26,106.48,172326.0
2025-06-18 10:10:00,106.49,106.8,106.42,106.77,71049.0,106.49,106.8,106.42,106.77,71049.0
2025-06-18 10:20:00,106.77,106.94,106.74,106.89,81174.0,106.77,106.94,106.74,106.89,81174.0
2025-06-18 10:30:00,106.9,107.0,106.89,106.98,85150.0,106.9,107.0,106.89,106.98,85150.0
2025-06-18 10:40:00,106.98,107.05,106.88,106.93,94867.0,106.98,107.05,106.88,106.93,94867.0
2025-06-18 10:50:00,106.93,107.04,106.91,107.03,91085.0,106.93,107.04,106.91,107.03,91085.0
2025-06-18 11:00:00,107.03,107.11,106.91,106.97,75618.0,107.03,107.11,106.91,106.97,75618.0
2025-06-18 11:10:00,106.96,107.04,106.94,106.97,71955.0,106.96,107.04,106.94,106.97,71955.0
2025-06-18 11:20:00,106.97,107.05,106.92,107.0,59275.0,106.97,107.05,106.92,107.0,59275.0
2025-06-18 11:30:00,107.01,107.04,106.87,106.91,135735.0,107.01,107.04,106.87,106.91,135735.0
2025-06-18 11:40:00,106.9,107.04,106.82,107.02,219875.0,106.9,107.04,106.82,107.02,219875.0
2025-06-18 11:50:00,107.01,107.06,106.84,106.87,42596.0,107.01,107.06,106.84,106.87,42596.0
2025-06-18 12:00:00,106.86,107.06,106.85,107.04,39323.0,106.86,107.06,106.85,107.04,39323.0
2025-06-18 12:10:00,107.05,107.08,106.96,106.98,82567.0,107.05,107.08,106.96,106.98,82567.0
2025-06-18 12:20:00,106.98,107.05,106.96,106.98,297771.0,106.98,107.05,106.96,106.98,297771.0
2025-06-18 12:30:00,106.96,107.03,106.94,107.02,109726.0,106.96,107.03,106.94,107.02,109726.0
2025-06-18 12:40:00,107.02,107.06,106.93,106.93,22622.0,107.02,107.06,106.93,106.93,22622.0
2025-06-18 12:50:00,106.93,107.01,106.87,106.9,60303.0,106.93,107.01,106.87,106.9,60303.0
2025-06-18 13:00:00,106.89,106.98,106.88,106.95,61640.0,106.89,106.98,106.88,106.95,61640.0
2025-06-18 13:10:00,106.95,106.95,106.85,106.88,96084.0,106.95,106.95,106.85,106.88,96084.0
2025-06-18 13:20:00,106.88,106.89,106.76,106.81,31533.0,106.88,106.89,106.76,106.81,31533.0
2025-06-18 13:30:00,106.81,106.85,106.63,106.73,61125.0,106.81,106.85,106.63,106.73,61125.0
2025-06-18 13:40:00,106.73,106.82,106.7,106.75,50064.0,106.73,106.82,106.7,106.75,50064.0
2025-06-18 13:50:00,106.76,106.93,106.73,106.81,55967.0,106.76,106.93,106.73,106.81,55967.0
2025-06-18 14:00:00,106.81,107.31,106.62,106.73,109664.0,106.81,107.31,106.62,106.73,109664.0
2025-06-18 14:10:00,106.73,106.89,106.61,106.74,52786.0,106.73,106.89,106.61,106.74,52786.0
2025-06-18 14:20:00,106.74,106.9,106.68,106.89,80729.0,106.74,106.9,106.68,106.89,80729.0
2025-06-18 14:30:00,106.89,107.1,106.79,107.03,118305.0,106.89,107.1,106.79,107.03,118305.0
2025-06-18 14:40:00,107.03,107.26,106.91,106.91,135449.0,107.03,107.26,106.91,106.91,135449.0
2025-06-18 14:50:00,106.93,106.93,106.18,106.27,144390.0,106.93,106.93,106.18,106.27,144390.0
2025-06-18 15:00:00,106.24,106.65,106.14,106.43,178544.0,106.24,106.65,106.14,106.43,178544.0
2025-06-18 15:10:00,106.43,106.68,106.33,106.6,145387.0,106.43,106.68,106.33,106.6,145387.0
2025-06-18 15:20:00,106.59,106.67,106.14,106.16,149154.0,106.59,106.67,106.14,106.16,149154.0
2025-06-18 15:30:00,106.15,106.45,106.09,106.42,117095.0,106.15,106.45,106.09,106.42,117095.0
2025-06-18 15:40:00,106.44,106.51,106.38,106.39,86401.0,106.44,106.51,106.38,106.39,86401.0
2025-06-18 15:50:00,106.38,106.46,106.22,106.3,518731.0,106.38,106.46,106.22,106.3,518731.0
2025-06-20 09:30:00,107.07,107.09,106.71,106.94,152478.0,107.07,107.09,106.71,106.94,152478.0
2025-06-20 09:40:00,106.93,107.02,106.56,106.59,72741.0,106.93,107.02,106.56,106.59,72741.0
2025-06-20 09:50:00,106.57,106.9,106.54,106.85,66758.0,106.57,106.9,106.54,106.85,66758.0
2025-06-20 10:00:00,106.85,106.92,106.73,106.82,95603.0,106.85,106.92,106.73,106.82,95603.0
2025-06-20 10:10:00,106.81,106.87,106.7,106.77,51357.0,106.81,106.87,106.7,106.77,51357.0
2025-06-20 10:20:00,106.77,106.87,106.55,106.77,86763.0,106.77,106.87,106.55,106.77,86763.0
2025-06-20 10:30:00,106.75,106.83,106.68,106.8,161147.0,106.75,106.83,106.68,106.8,161147.0
2025-06-20 10:40:00,106.8,106.87,106.34,106.34,119998.0,106.8,106.87,106.34,106.34,119998.0
2025-06-20 10:50:00,106.34,106.44,106.22,106.35,82121.0,106.34,106.44,106.22,106.35,82121.0
2025-06-20 11:00:00,106.33,106.35,106.14,106.19,86301.0,106.33,106.35,106.14,106.19,86301.0
2025-06-20 11:10:00,106.2,106.43,106.2,106.38,47971.0,106.2,106.43,106.2,106.38,47971.0
2025-06-20 11:20:00,106.39,106.44,106.28,106.28,46058.0,106.39,106.44,106.28,106.28,46058.0
2025-06-20 11:30:00,106.29,106.49,106.28,106.46,83264.0,106.29,106.49,106.28,106.46,83264.0
2025-06-20 11:40:00,106.45,106.46,106.34,106.42,67849.0,106.45,106.46,106.34,106.42,67849.0
2025-06-20 11:50:00,106.42,106.43,106.09,106.12,64992.0,106.42,106.43,106.09,106.12,64992.0
2025-06-20 12:00:00,106.12,106.21,106.07,106.21,77541.0,106.12,106.21,106.07,106.21,77541.0
2025-06-20 12:10:00,106.19,106.28,106.11,106.22,68964.0,106.19,106.28,106.11,106.22,68964.0
2025-06-20 12:20:00,106.22,106.33,106.15,106.26,46228.0,106.22,106.33,106.15,106.26,46228.0
2025-06-20 12:30:00,106.26,106.38,106.26,106.33,39102.0,106.26,106.38,106.26,106.33,39102.0
2025-06-20 12:40:00,106.32,106.36,106.18,106.18,41375.0,106.32,106.36,106.18,106.18,41375.0
2025-06-20 12:50:00,106.19,106.36,106.17,106.27,70404.0,106.19,106.36,106.17,106.27,70404.0
2025-06-20 13:00:00,106.26,106.38,106.15,106.21,62877.0,106.26,106.38,106.15,106.21,62877.0
2025-06-20 13:10:00,106.19,106.29,106.06,106.07,78880.0,106.19,106.29,106.06,106.07,78880.0
2025-06-20 13:20:00,106.07,106.11,105.92,105.92,113500.0,106.07,106.11,105.92,105.92,113500.0
2025-06-20 13:30:00,105.91,105.99,105.83,105.9,66644.0,105.91,105.99,105.83,105.9,66644.0
2025-06-20 13:40:00,105.9,106.04,105.89,105.99,58436.0,105.9,106.04,105.89,105.99,58436.0
2025-06-20 13:50:00,106.0,106.02,105.88,106.01,48407.0,106.0,106.02,105.88,106.01,48407.0
2025-06-20 14:00:00,106.0,106.05,105.97,106.03,34330.0,106.0,106.05,105.97,106.03,34330.0
2025-06-20 14:10:00,106.04,106.22,106.03,106.21,42599.0,106.04,106.22,106.03,106.21,42599.0
2025-06-20 14:20:00,106.21,106.24,106.16,106.18,66317.0,106.21,106.24,106.16,106.18,66317.0
2025-06-20 14:30:00,106.18,106.24,106.15,106.19,47099.0,106.18,106.24,106.15,106.19,47099.0
2025-06-20 14:40:00,106.17,106.21,106.1,106.15,49582.0,106.17,106.21,106.1,106.15,49582.0
2025-06-20 14:50:00,106.15,106.2,105.95,106.0,69962.0,106.15,106.2,105.95,106.0,69962.0
2025-06-20 15:00:00,105.99,106.15,105.97,106.12,68049.0,105.99,106.15,105.97,106.12,68049.0
2025-06-20 15:10:00,106.12,106.2,106.09,106.18,67043.0,106.12,106.2,106.09,106.18,67043.0
2025-06-20 15:20:00,106.18,106.27,106.15,106.16,50345.0,106.18,106.27,106.15,106.16,50345.0
2025-06-20 15:30:00,106.17,106.24,106.1,106.17,96543.0,106.17,106.24,106.1,106.17,96543.0
2025-06-20 15:40:00,106.17,106.22,106.12,106.13,99454.0,106.17,106.22,106.12,106.13,99454.0
2025-06-20 15:50:00,106.13,106.39,106.07,106.16,389830.0,106.13,106.39,106.07,106.16,389830.0